date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-11-04 15:50:00,24.63,24.65,24.53,24.65,16000.0,21.4515,21.4689,21.3644,21.4689,16000.0
2013-11-05 09:30:00,24.19,24.52,24.19,24.39,9100.0,21.0683,21.3557,21.0683,21.2425,9100.0
2013-11-05 09:40:00,24.37,24.37,24.35,24.35,8500.0,21.225,21.225,21.2076,21.2076,8500.0
2013-11-05 09:50:00,24.36,24.36,24.26,24.27,25700.0,21.2163,21.2163,21.1292,21.1379,25700.0
2013-11-05 10:00:00,24.27,24.29,24.21,24.21,14400.0,21.1379,21.1554,21.0857,21.0857,14400.0
2013-11-05 10:10:00,24.21,24.29,24.21,24.28,7100.0,21.0857,21.1554,21.0857,21.1467,7100.0
2013-11-05 10:20:00,24.28,24.3,24.26,24.3,34000.0,21.1467,21.1641,21.1292,21.1641,34000.0
2013-11-05 10:30:00,24.31,24.32,24.3,24.32,48400.0,21.1728,21.1815,21.1641,21.1815,48400.0
2013-11-05 10:40:00,24.32,24.34,24.32,24.32,2500.0,21.1815,21.1989,21.1815,21.1815,2500.0
2013-11-05 10:50:00,24.32,24.35,24.32,24.35,5300.0,21.1815,21.2076,21.1815,21.2076,5300.0
2013-11-05 11:00:00,24.35,24.4,24.34,24.4,8500.0,21.2076,21.2512,21.1989,21.2512,8500.0
2013-11-05 11:10:00,24.4,24.4,24.38,24.39,15500.0,21.2512,21.2512,21.2337,21.2425,15500.0
2013-11-05 11:20:00,24.39,24.4,24.38,24.39,20600.0,21.2425,21.2512,21.2337,21.2425,20600.0
2013-11-05 11:30:00,24.38,24.39,24.36,24.38,16800.0,21.2337,21.2425,21.2163,21.2337,16800.0
2013-11-05 11:40:00,24.39,24.39,24.38,24.39,13000.0,21.2425,21.2425,21.2337,21.2425,13000.0
2013-11-05 11:50:00,24.38,24.39,24.38,24.38,14200.0,21.2337,21.2425,21.2337,21.2337,14200.0
2013-11-05 12:00:00,24.39,24.4,24.38,24.4,15000.0,21.2425,21.2512,21.2337,21.2512,15000.0
2013-11-05 12:10:00,24.4,24.4,24.4,24.4,18100.0,21.2512,21.2512,21.2512,21.2512,18100.0
2013-11-05 12:20:00,24.39,24.41,24.39,24.39,1100.0,21.2425,21.2599,21.2425,21.2425,1100.0
2013-11-05 12:30:00,24.38,24.38,24.38,24.38,3000.0,21.2337,21.2337,21.2337,21.2337,3000.0
2013-11-05 12:40:00,24.38,24.38,24.38,24.38,5600.0,21.2337,21.2337,21.2337,21.2337,5600.0
2013-11-05 12:50:00,24.38,24.38,24.38,24.38,7200.0,21.2337,21.2337,21.2337,21.2337,7200.0
2013-11-05 13:00:00,24.38,24.39,24.36,24.38,19600.0,21.2337,21.2425,21.2163,21.2337,19600.0
2013-11-05 13:10:00,24.38,24.39,24.38,24.39,1300.0,21.2337,21.2425,21.2337,21.2425,1300.0
2013-11-05 13:20:00,24.39,24.4,24.38,24.4,7000.0,21.2425,21.2512,21.2337,21.2512,7000.0
2013-11-05 13:30:00,24.4,24.4,24.39,24.39,2900.0,21.2512,21.2512,21.2425,21.2425,2900.0
2013-11-05 13:40:00,24.39,24.4,24.38,24.38,2700.0,21.2425,21.2512,21.2337,21.2337,2700.0
2013-11-05 13:50:00,24.36,24.39,24.36,24.39,4900.0,21.2163,21.2425,21.2163,21.2425,4900.0
2013-11-05 14:00:00,24.38,24.39,24.36,24.39,8500.0,21.2337,21.2425,21.2163,21.2425,8500.0
2013-11-05 14:10:00,24.39,24.39,24.37,24.37,5800.0,21.2425,21.2425,21.225,21.225,5800.0
2013-11-05 14:20:00,24.38,24.41,24.38,24.4,5800.0,21.2337,21.2599,21.2337,21.2512,5800.0
2013-11-05 14:30:00,24.38,24.39,24.38,24.39,12100.0,21.2337,21.2425,21.2337,21.2425,12100.0
2013-11-05 14:40:00,24.39,24.41,24.39,24.41,5300.0,21.2425,21.2599,21.2425,21.2599,5300.0
2013-11-05 14:50:00,24.38,24.4,24.35,24.4,7100.0,21.2337,21.2512,21.2076,21.2512,7100.0
2013-11-05 15:00:00,24.37,24.42,24.37,24.41,12900.0,21.225,21.2686,21.225,21.2599,12900.0
2013-11-05 15:10:00,24.41,24.42,24.4,24.41,21000.0,21.2599,21.2686,21.2512,21.2599,21000.0
2013-11-05 15:20:00,24.41,24.42,24.35,24.38,31300.0,21.2599,21.2686,21.2076,21.2337,31300.0
2013-11-05 15:30:00,24.39,24.39,24.3,24.35,12400.0,21.2425,21.2425,21.1641,21.2076,12400.0
2013-11-05 15:40:00,24.3,24.36,24.3,24.32,25200.0,21.1641,21.2163,21.1641,21.1815,25200.0
2013-11-05 15:50:00,24.31,24.32,24.25,24.31,23200.0,21.1728,21.1815,21.1205,21.1728,23200.0
2013-11-06 09:30:00,24.14,24.14,24.08,24.1,12900.0,21.0247,21.0247,20.9725,20.9899,12900.0
2013-11-06 09:40:00,24.06,24.12,24.06,24.09,2500.0,20.955,21.0073,20.955,20.9812,2500.0
2013-11-06 09:50:00,24.11,24.17,24.1,24.16,10500.0,20.9986,21.0509,20.9899,21.0421,10500.0
2013-11-06 10:00:00,24.15,24.19,24.15,24.18,2200.0,21.0334,21.0683,21.0334,21.0596,2200.0
2013-11-06 10:10:00,24.18,24.19,24.16,24.16,5300.0,21.0596,21.0683,21.0421,21.0421,5300.0
2013-11-06 10:20:00,24.16,24.19,24.16,24.19,15100.0,21.0421,21.0683,21.0421,21.0683,15100.0
2013-11-06 10:30:00,24.19,24.2,24.17,24.2,7700.0,21.0683,21.077,21.0509,21.077,7700.0
2013-11-06 10:40:00,24.18,24.23,24.18,24.23,2600.0,21.0596,21.1031,21.0596,21.1031,2600.0
2013-11-06 10:50:00,24.18,24.19,24.16,24.18,4400.0,21.0596,21.0683,21.0421,21.0596,4400.0
2013-11-06 11:00:00,24.18,24.18,24.14,24.16,3500.0,21.0596,21.0596,21.0247,21.0421,3500.0
2013-11-06 11:10:00,24.16,24.18,24.15,24.15,3000.0,21.0421,21.0596,21.0334,21.0334,3000.0
2013-11-06 11:20:00,24.16,24.18,24.16,24.17,5400.0,21.0421,21.0596,21.0421,21.0509,5400.0
2013-11-06 11:30:00,24.17,24.17,24.17,24.17,2700.0,21.0509,21.0509,21.0509,21.0509,2700.0
2013-11-06 11:40:00,24.17,24.17,24.15,24.17,3800.0,21.0509,21.0509,21.0334,21.0509,3800.0
2013-11-06 11:50:00,24.18,24.18,24.15,24.15,4100.0,21.0596,21.0596,21.0334,21.0334,4100.0
2013-11-06 12:00:00,24.15,24.17,24.15,24.16,2200.0,21.0334,21.0509,21.0334,21.0421,2200.0
2013-11-06 12:10:00,24.17,24.17,24.17,24.17,1400.0,21.0509,21.0509,21.0509,21.0509,1400.0
2013-11-06 12:20:00,24.16,24.16,24.16,24.16,300.0,21.0421,21.0421,21.0421,21.0421,300.0
2013-11-06 12:30:00,24.16,24.16,24.14,24.15,1300.0,21.0421,21.0421,21.0247,21.0334,1300.0
2013-11-06 12:40:00,24.15,24.19,24.13,24.13,600.0,21.0334,21.0683,21.016,21.016,600.0
2013-11-06 12:50:00,24.13,24.14,24.12,24.14,300.0,21.016,21.0247,21.0073,21.0247,300.0
2013-11-06 13:00:00,24.12,24.12,24.09,24.12,10400.0,21.0073,21.0073,20.9812,21.0073,10400.0
2013-11-06 13:10:00,24.12,24.12,24.1,24.12,7200.0,21.0073,21.0073,20.9899,21.0073,7200.0
2013-11-06 13:20:00,24.1,24.13,24.1,24.13,4600.0,20.9899,21.016,20.9899,21.016,4600.0
2013-11-06 13:30:00,24.12,24.12,24.12,24.12,200.0,21.0073,21.0073,21.0073,21.0073,200.0
2013-11-06 13:40:00,24.11,24.11,24.11,24.11,1000.0,20.9986,20.9986,20.9986,20.9986,1000.0
2013-11-06 13:50:00,24.11,24.12,24.09,24.1,4000.0,20.9986,21.0073,20.9812,20.9899,4000.0
2013-11-06 14:00:00,24.1,24.1,24.07,24.07,1400.0,20.9899,20.9899,20.9638,20.9638,1400.0
2013-11-06 14:10:00,24.07,24.08,24.07,24.08,1300.0,20.9638,20.9725,20.9638,20.9725,1300.0
2013-11-06 14:20:00,24.07,24.08,24.07,24.08,1300.0,20.9638,20.9725,20.9638,20.9725,1300.0
2013-11-06 14:30:00,24.08,24.08,24.07,24.07,1800.0,20.9725,20.9725,20.9638,20.9638,1800.0
2013-11-06 14:40:00,24.07,24.12,24.06,24.09,3600.0,20.9638,21.0073,20.955,20.9812,3600.0
2013-11-06 14:50:00,24.09,24.09,24.09,24.09,2800.0,20.9812,20.9812,20.9812,20.9812,2800.0
2013-11-06 15:00:00,24.1,24.12,24.09,24.12,5400.0,20.9899,21.0073,20.9812,21.0073,5400.0
2013-11-06 15:10:00,24.1,24.11,24.09,24.1,3200.0,20.9899,20.9986,20.9812,20.9899,3200.0
2013-11-06 15:20:00,24.1,24.12,24.09,24.11,4000.0,20.9899,21.0073,20.9812,20.9986,4000.0
2013-11-06 15:30:00,24.09,24.09,24.08,24.08,3900.0,20.9812,20.9812,20.9725,20.9725,3900.0
2013-11-06 15:40:00,24.12,24.12,24.09,24.09,2100.0,21.0073,21.0073,20.9812,20.9812,2100.0
2013-11-06 15:50:00,24.09,24.13,24.08,24.13,7400.0,20.9812,21.016,20.9725,21.016,7400.0
2013-11-07 09:30:00,24.03,24.07,24.01,24.02,5500.0,20.9289,20.9638,20.9115,20.9202,5500.0
2013-11-07 09:40:00,24.02,24.03,24.02,24.02,1200.0,20.9202,20.9289,20.9202,20.9202,1200.0
2013-11-07 09:50:00,24.01,24.01,24.0,24.0,1500.0,20.9115,20.9115,20.9028,20.9028,1500.0
2013-11-07 10:00:00,23.97,23.97,23.97,23.97,300.0,20.8767,20.8767,20.8767,20.8767,300.0
2013-11-07 10:10:00,23.93,23.93,23.84,23.85,1800.0,20.8418,20.8418,20.7634,20.7721,1800.0
2013-11-07 10:20:00,23.85,23.89,23.84,23.88,9600.0,20.7721,20.807,20.7634,20.7983,9600.0
2013-11-07 10:30:00,23.88,23.9,23.87,23.87,4100.0,20.7983,20.8157,20.7896,20.7896,4100.0
2013-11-07 10:40:00,23.85,23.88,23.84,23.84,4800.0,20.7721,20.7983,20.7634,20.7634,4800.0
2013-11-07 10:50:00,23.84,23.84,23.81,23.81,2600.0,20.7634,20.7634,20.7373,20.7373,2600.0
2013-11-07 11:00:00,23.79,23.83,23.78,23.82,4900.0,20.7199,20.7547,20.7112,20.746,4900.0
2013-11-07 11:10:00,23.82,23.83,23.79,23.8,6300.0,20.746,20.7547,20.7199,20.7286,6300.0
2013-11-07 11:20:00,23.78,23.85,23.77,23.77,3300.0,20.7112,20.7721,20.7025,20.7025,3300.0
2013-11-07 11:30:00,23.85,23.85,23.85,23.85,100.0,20.7721,20.7721,20.7721,20.7721,100.0
2013-11-07 11:40:00,23.83,23.83,23.81,23.81,200.0,20.7547,20.7547,20.7373,20.7373,200.0
2013-11-07 11:50:00,23.88,23.89,23.88,23.89,300.0,20.7983,20.807,20.7983,20.807,300.0
2013-11-07 12:00:00,23.89,23.89,23.89,23.89,0.0,20.807,20.807,20.807,20.807,0.0
2013-11-07 12:10:00,23.92,23.92,23.9,23.9,600.0,20.8331,20.8331,20.8157,20.8157,600.0
2013-11-07 12:20:00,23.9,23.9,23.9,23.9,0.0,20.8157,20.8157,20.8157,20.8157,0.0
2013-11-07 12:30:00,23.9,23.9,23.9,23.9,0.0,20.8157,20.8157,20.8157,20.8157,0.0
2013-11-07 12:40:00,23.9,23.9,23.9,23.9,0.0,20.8157,20.8157,20.8157,20.8157,0.0
2013-11-07 12:50:00,23.9,23.9,23.9,23.9,0.0,20.8157,20.8157,20.8157,20.8157,0.0
2013-11-07 13:00:00,23.86,23.86,23.86,23.86,200.0,20.7809,20.7809,20.7809,20.7809,200.0
2013-11-07 13:10:00,23.85,23.85,23.85,23.85,800.0,20.7721,20.7721,20.7721,20.7721,800.0
2013-11-07 13:20:00,23.85,23.85,23.85,23.85,0.0,20.7721,20.7721,20.7721,20.7721,0.0
2013-11-07 13:30:00,23.85,23.85,23.85,23.85,0.0,20.7721,20.7721,20.7721,20.7721,0.0
2013-11-07 13:40:00,23.85,23.85,23.85,23.85,0.0,20.7721,20.7721,20.7721,20.7721,0.0
2013-11-07 13:50:00,23.78,23.78,23.78,23.78,1000.0,20.7112,20.7112,20.7112,20.7112,1000.0
2013-11-07 14:00:00,23.75,23.75,23.75,23.75,300.0,20.6851,20.6851,20.6851,20.6851,300.0
2013-11-07 14:10:00,23.75,23.75,23.75,23.75,0.0,20.6851,20.6851,20.6851,20.6851,0.0
2013-11-07 14:20:00,23.75,23.75,23.75,23.75,0.0,20.6851,20.6851,20.6851,20.6851,0.0
2013-11-07 14:30:00,23.75,23.75,23.75,23.75,0.0,20.6851,20.6851,20.6851,20.6851,0.0
2013-11-07 14:40:00,23.75,23.75,23.75,23.75,0.0,20.6851,20.6851,20.6851,20.6851,0.0
2013-11-07 14:50:00,23.72,23.72,23.72,23.72,100.0,20.6589,20.6589,20.6589,20.6589,100.0
2013-11-07 15:00:00,23.71,23.71,23.71,23.71,300.0,20.6502,20.6502,20.6502,20.6502,300.0
2013-11-07 15:10:00,23.71,23.73,23.69,23.71,5800.0,20.6502,20.6676,20.6328,20.6502,5800.0
2013-11-07 15:20:00,23.71,23.71,23.68,23.68,4700.0,20.6502,20.6502,20.6241,20.6241,4700.0
2013-11-07 15:30:00,23.65,23.67,23.63,23.67,5300.0,20.598,20.6154,20.5805,20.6154,5300.0
2013-11-07 15:40:00,23.67,23.67,23.56,23.64,8300.0,20.6154,20.6154,20.5196,20.5892,8300.0
2013-11-07 15:50:00,23.58,23.62,23.55,23.59,8800.0,20.537,20.5718,20.5109,20.5457,8800.0
2013-11-08 09:30:00,23.53,23.53,23.38,23.38,900.0,20.4934,20.4934,20.3628,20.3628,900.0
2013-11-08 09:40:00,23.3,23.3,23.23,23.23,55500.0,20.2931,20.2931,20.2322,20.2322,55500.0
2013-11-08 09:50:00,23.25,23.25,23.17,23.18,6400.0,20.2496,20.2496,20.1799,20.1886,6400.0
2013-11-08 10:00:00,23.17,23.25,23.17,23.25,52400.0,20.1799,20.2496,20.1799,20.2496,52400.0
2013-11-08 10:10:00,23.21,23.25,23.19,23.19,7300.0,20.2147,20.2496,20.1973,20.1973,7300.0
2013-11-08 10:20:00,23.2,23.25,23.15,23.15,95400.0,20.206,20.2496,20.1625,20.1625,95400.0
2013-11-08 10:30:00,23.16,23.21,23.14,23.19,80700.0,20.1712,20.2147,20.1538,20.1973,80700.0
2013-11-08 10:40:00,23.17,23.22,23.16,23.22,14600.0,20.1799,20.2234,20.1712,20.2234,14600.0
2013-11-08 10:50:00,23.22,23.23,23.18,23.19,54700.0,20.2234,20.2322,20.1886,20.1973,54700.0
2013-11-08 11:00:00,23.21,23.23,23.19,23.23,9500.0,20.2147,20.2322,20.1973,20.2322,9500.0
2013-11-08 11:10:00,23.23,23.26,23.21,23.26,5900.0,20.2322,20.2583,20.2147,20.2583,5900.0
2013-11-08 11:20:00,23.27,23.29,23.24,23.24,3100.0,20.267,20.2844,20.2409,20.2409,3100.0
2013-11-08 11:30:00,23.24,23.31,23.24,23.31,4100.0,20.2409,20.3018,20.2409,20.3018,4100.0
2013-11-08 11:40:00,23.26,23.28,23.25,23.25,3100.0,20.2583,20.2757,20.2496,20.2496,3100.0
2013-11-08 11:50:00,23.25,23.29,23.25,23.27,3300.0,20.2496,20.2844,20.2496,20.267,3300.0
2013-11-08 12:00:00,23.29,23.3,23.29,23.3,400.0,20.2844,20.2931,20.2844,20.2931,400.0
2013-11-08 12:10:00,23.3,23.34,23.3,23.3,500.0,20.2931,20.328,20.2931,20.2931,500.0
2013-11-08 12:20:00,23.33,23.33,23.33,23.33,200.0,20.3193,20.3193,20.3193,20.3193,200.0
2013-11-08 12:30:00,23.32,23.33,23.3,23.3,300.0,20.3105,20.3193,20.2931,20.2931,300.0
2013-11-08 12:40:00,23.3,23.3,23.3,23.3,0.0,20.2931,20.2931,20.2931,20.2931,0.0
2013-11-08 12:50:00,23.33,23.33,23.32,23.32,200.0,20.3193,20.3193,20.3105,20.3105,200.0
2013-11-08 13:00:00,23.33,23.33,23.29,23.29,1300.0,20.3193,20.3193,20.2844,20.2844,1300.0
2013-11-08 13:10:00,23.29,23.29,23.29,23.29,0.0,20.2844,20.2844,20.2844,20.2844,0.0
2013-11-08 13:20:00,23.29,23.3,23.29,23.3,300.0,20.2844,20.2931,20.2844,20.2931,300.0
2013-11-08 13:30:00,23.3,23.3,23.3,23.3,900.0,20.2931,20.2931,20.2931,20.2931,900.0
2013-11-08 13:40:00,23.32,23.32,23.31,23.31,1300.0,20.3105,20.3105,20.3018,20.3018,1300.0
2013-11-08 13:50:00,23.32,23.32,23.29,23.29,2200.0,20.3105,20.3105,20.2844,20.2844,2200.0
2013-11-08 14:00:00,23.28,23.31,23.28,23.31,1500.0,20.2757,20.3018,20.2757,20.3018,1500.0
2013-11-08 14:10:00,23.31,23.31,23.28,23.28,600.0,20.3018,20.3018,20.2757,20.2757,600.0
2013-11-08 14:20:00,23.27,23.27,23.27,23.27,100.0,20.267,20.267,20.267,20.267,100.0
2013-11-08 14:30:00,23.3,23.31,23.3,23.31,200.0,20.2931,20.3018,20.2931,20.3018,200.0
2013-11-08 14:40:00,23.31,23.31,23.31,23.31,0.0,20.3018,20.3018,20.3018,20.3018,0.0
2013-11-08 14:50:00,23.31,23.31,23.3,23.3,400.0,20.3018,20.3018,20.2931,20.2931,400.0
2013-11-08 15:00:00,23.29,23.29,23.22,23.23,32500.0,20.2844,20.2844,20.2234,20.2322,32500.0
2013-11-08 15:10:00,23.26,23.26,23.22,23.24,14200.0,20.2583,20.2583,20.2234,20.2409,14200.0
2013-11-08 15:20:00,23.24,23.3,23.23,23.28,12400.0,20.2409,20.2931,20.2322,20.2757,12400.0
2013-11-08 15:30:00,23.29,23.29,23.27,23.28,4400.0,20.2844,20.2844,20.267,20.2757,4400.0
2013-11-08 15:40:00,23.29,23.29,23.26,23.27,5400.0,20.2844,20.2844,20.2583,20.267,5400.0
2013-11-08 15:50:00,23.28,23.38,23.27,23.36,13000.0,20.2757,20.3628,20.267,20.3454,13000.0
2013-11-11 09:30:00,23.35,23.37,23.11,23.19,3300.0,20.3367,20.3541,20.1276,20.1973,3300.0
2013-11-11 09:40:00,23.18,23.22,23.18,23.22,2600.0,20.1886,20.2234,20.1886,20.2234,2600.0
2013-11-11 09:50:00,23.24,23.26,23.23,23.25,3300.0,20.2409,20.2583,20.2322,20.2496,3300.0
2013-11-11 10:00:00,23.25,23.25,23.22,23.24,3400.0,20.2496,20.2496,20.2234,20.2409,3400.0
2013-11-11 10:10:00,23.24,23.25,23.18,23.18,3700.0,20.2409,20.2496,20.1886,20.1886,3700.0
2013-11-11 10:20:00,23.16,23.19,23.14,23.14,4000.0,20.1712,20.1973,20.1538,20.1538,4000.0
2013-11-11 10:30:00,23.14,23.15,23.11,23.14,3300.0,20.1538,20.1625,20.1276,20.1538,3300.0
2013-11-11 10:40:00,23.14,23.14,23.12,23.12,4400.0,20.1538,20.1538,20.1364,20.1364,4400.0
2013-11-11 10:50:00,23.12,23.19,23.12,23.17,6800.0,20.1364,20.1973,20.1364,20.1799,6800.0
2013-11-11 11:00:00,23.17,23.19,23.13,23.13,5200.0,20.1799,20.1973,20.1451,20.1451,5200.0
2013-11-11 11:10:00,23.13,23.19,23.13,23.19,211500.0,20.1451,20.1973,20.1451,20.1973,211500.0
2013-11-11 11:20:00,23.17,23.19,23.17,23.18,4100.0,20.1799,20.1973,20.1799,20.1886,4100.0
2013-11-11 11:30:00,23.17,23.17,23.17,23.17,2400.0,20.1799,20.1799,20.1799,20.1799,2400.0
2013-11-11 11:40:00,23.17,23.18,23.15,23.15,28800.0,20.1799,20.1886,20.1625,20.1625,28800.0
2013-11-11 11:50:00,23.15,23.16,23.14,23.14,4500.0,20.1625,20.1712,20.1538,20.1538,4500.0
2013-11-11 12:00:00,23.14,23.14,23.13,23.13,1100.0,20.1538,20.1538,20.1451,20.1451,1100.0
2013-11-11 12:10:00,23.13,23.13,23.13,23.13,0.0,20.1451,20.1451,20.1451,20.1451,0.0
2013-11-11 12:20:00,23.12,23.13,23.12,23.13,900.0,20.1364,20.1451,20.1364,20.1451,900.0
2013-11-11 12:30:00,23.12,23.12,23.12,23.12,300.0,20.1364,20.1364,20.1364,20.1364,300.0
2013-11-11 12:40:00,23.15,23.15,23.15,23.15,100.0,20.1625,20.1625,20.1625,20.1625,100.0
2013-11-11 12:50:00,23.12,23.12,23.12,23.12,1000.0,20.1364,20.1364,20.1364,20.1364,1000.0
2013-11-11 13:00:00,23.12,23.12,23.12,23.12,0.0,20.1364,20.1364,20.1364,20.1364,0.0
2013-11-11 13:10:00,23.14,23.14,23.14,23.14,100.0,20.1538,20.1538,20.1538,20.1538,100.0
2013-11-11 13:20:00,23.14,23.14,23.14,23.14,0.0,20.1538,20.1538,20.1538,20.1538,0.0
2013-11-11 13:30:00,23.14,23.14,23.14,23.14,100.0,20.1538,20.1538,20.1538,20.1538,100.0
2013-11-11 13:40:00,23.13,23.13,23.13,23.13,8100.0,20.1451,20.1451,20.1451,20.1451,8100.0
2013-11-11 13:50:00,23.15,23.21,23.13,23.21,9000.0,20.1625,20.2147,20.1451,20.2147,9000.0
2013-11-11 14:00:00,23.17,23.21,23.17,23.2,3200.0,20.1799,20.2147,20.1799,20.206,3200.0
2013-11-11 14:10:00,23.2,23.2,23.2,23.2,1100.0,20.206,20.206,20.206,20.206,1100.0
2013-11-11 14:20:00,23.23,23.23,23.21,23.21,200.0,20.2322,20.2322,20.2147,20.2147,200.0
2013-11-11 14:30:00,23.22,23.22,23.2,23.2,200.0,20.2234,20.2234,20.206,20.206,200.0
2013-11-11 14:40:00,23.2,23.2,23.2,23.2,0.0,20.206,20.206,20.206,20.206,0.0
2013-11-11 14:50:00,23.22,23.22,23.2,23.2,200.0,20.2234,20.2234,20.206,20.206,200.0
2013-11-11 15:00:00,23.22,23.23,23.2,23.21,6400.0,20.2234,20.2322,20.206,20.2147,6400.0
2013-11-11 15:10:00,23.21,23.21,23.2,23.2,5400.0,20.2147,20.2147,20.206,20.206,5400.0
2013-11-11 15:20:00,23.2,23.21,23.19,23.21,6600.0,20.206,20.2147,20.1973,20.2147,6600.0
2013-11-11 15:30:00,23.22,23.22,23.21,23.21,300.0,20.2234,20.2234,20.2147,20.2147,300.0
2013-11-11 15:40:00,23.22,23.22,23.18,23.2,2100.0,20.2234,20.2234,20.1886,20.206,2100.0
2013-11-11 15:50:00,23.19,23.2,23.14,23.17,10300.0,20.1973,20.206,20.1538,20.1799,10300.0
2013-11-12 09:30:00,23.04,23.04,22.79,22.8,98900.0,20.0667,20.0667,19.8489,19.8576,98900.0
2013-11-12 09:40:00,22.78,22.8,22.75,22.75,21600.0,19.8402,19.8576,19.8141,19.8141,21600.0
2013-11-12 09:50:00,22.75,22.8,22.7,22.8,64400.0,19.8141,19.8576,19.7706,19.8576,64400.0
2013-11-12 10:00:00,22.78,22.79,22.76,22.77,59000.0,19.8402,19.8489,19.8228,19.8315,59000.0
2013-11-12 10:10:00,22.77,22.87,22.77,22.87,28900.0,19.8315,19.9186,19.8315,19.9186,28900.0
2013-11-12 10:20:00,22.87,22.87,22.82,22.83,59500.0,19.9186,19.9186,19.8751,19.8838,59500.0
2013-11-12 10:30:00,22.83,22.83,22.78,22.79,73500.0,19.8838,19.8838,19.8402,19.8489,73500.0
2013-11-12 10:40:00,22.79,22.79,22.79,22.79,0.0,19.8489,19.8489,19.8489,19.8489,0.0
2013-11-12 10:50:00,22.79,22.79,22.79,22.79,0.0,19.8489,19.8489,19.8489,19.8489,0.0
2013-11-12 11:00:00,22.78,22.78,22.77,22.77,1000.0,19.8402,19.8402,19.8315,19.8315,1000.0
2013-11-12 11:10:00,22.75,22.75,22.75,22.75,100.0,19.8141,19.8141,19.8141,19.8141,100.0
2013-11-12 11:20:00,22.75,22.75,22.75,22.75,0.0,19.8141,19.8141,19.8141,19.8141,0.0
2013-11-12 11:30:00,22.77,22.77,22.77,22.77,500.0,19.8315,19.8315,19.8315,19.8315,500.0
2013-11-12 11:40:00,22.76,22.76,22.75,22.75,900.0,19.8228,19.8228,19.8141,19.8141,900.0
2013-11-12 11:50:00,22.72,22.76,22.71,22.76,5500.0,19.788,19.8228,19.7793,19.8228,5500.0
2013-11-12 12:00:00,22.76,22.76,22.76,22.76,0.0,19.8228,19.8228,19.8228,19.8228,0.0
2013-11-12 12:10:00,22.76,22.76,22.76,22.76,0.0,19.8228,19.8228,19.8228,19.8228,0.0
2013-11-12 12:20:00,22.7,22.7,22.7,22.7,400.0,19.7706,19.7706,19.7706,19.7706,400.0
2013-11-12 12:30:00,22.7,22.7,22.7,22.7,0.0,19.7706,19.7706,19.7706,19.7706,0.0
2013-11-12 12:40:00,22.7,22.7,22.7,22.7,0.0,19.7706,19.7706,19.7706,19.7706,0.0
2013-11-12 12:50:00,22.67,22.67,22.67,22.67,200.0,19.7444,19.7444,19.7444,19.7444,200.0
2013-11-12 13:00:00,22.7,22.71,22.68,22.68,2200.0,19.7706,19.7793,19.7531,19.7531,2200.0
2013-11-12 13:10:00,22.7,22.7,22.7,22.7,1700.0,19.7706,19.7706,19.7706,19.7706,1700.0
2013-11-12 13:20:00,22.7,22.7,22.7,22.7,600.0,19.7706,19.7706,19.7706,19.7706,600.0
2013-11-12 13:30:00,22.62,22.62,22.59,22.59,8500.0,19.7009,19.7009,19.6748,19.6748,8500.0
2013-11-12 13:40:00,22.59,22.59,22.59,22.59,0.0,19.6748,19.6748,19.6748,19.6748,0.0
2013-11-12 13:50:00,22.59,22.59,22.59,22.59,0.0,19.6748,19.6748,19.6748,19.6748,0.0
2013-11-12 14:00:00,22.59,22.59,22.59,22.59,400.0,19.6748,19.6748,19.6748,19.6748,400.0
2013-11-12 14:10:00,22.59,22.59,22.59,22.59,0.0,19.6748,19.6748,19.6748,19.6748,0.0
2013-11-12 14:20:00,22.59,22.59,22.59,22.59,0.0,19.6748,19.6748,19.6748,19.6748,0.0
2013-11-12 14:30:00,22.59,22.59,22.59,22.59,100.0,19.6748,19.6748,19.6748,19.6748,100.0
2013-11-12 14:40:00,22.58,22.59,22.58,22.59,1700.0,19.666,19.6748,19.666,19.6748,1700.0
2013-11-12 14:50:00,22.58,22.67,22.58,22.67,4200.0,19.666,19.7444,19.666,19.7444,4200.0
2013-11-12 15:00:00,22.67,22.69,22.66,22.69,3300.0,19.7444,19.7618,19.7357,19.7618,3300.0
2013-11-12 15:10:00,22.68,22.68,22.68,22.68,1800.0,19.7531,19.7531,19.7531,19.7531,1800.0
2013-11-12 15:20:00,22.64,22.7,22.64,22.7,900.0,19.7183,19.7706,19.7183,19.7706,900.0
2013-11-12 15:30:00,22.7,22.7,22.7,22.7,200.0,19.7706,19.7706,19.7706,19.7706,200.0
2013-11-12 15:40:00,22.7,22.7,22.7,22.7,0.0,19.7706,19.7706,19.7706,19.7706,0.0
2013-11-12 15:50:00,22.7,22.71,22.7,22.71,2800.0,19.7706,19.7793,19.7706,19.7793,2800.0
2013-11-13 09:30:00,22.84,22.94,22.71,22.94,21800.0,19.8925,19.9796,19.7793,19.9796,21800.0
2013-11-13 09:40:00,22.93,22.93,22.9,22.9,1600.0,19.9709,19.9709,19.9447,19.9447,1600.0
2013-11-13 09:50:00,22.9,22.94,22.89,22.94,2100.0,19.9447,19.9796,19.936,19.9796,2100.0
2013-11-13 10:00:00,22.91,22.91,22.87,22.87,400.0,19.9535,19.9535,19.9186,19.9186,400.0
2013-11-13 10:10:00,22.89,22.91,22.89,22.91,9600.0,19.936,19.9535,19.936,19.9535,9600.0
2013-11-13 10:20:00,22.91,22.91,22.91,22.91,0.0,19.9535,19.9535,19.9535,19.9535,0.0
2013-11-13 10:30:00,22.94,22.94,22.93,22.94,1900.0,19.9796,19.9796,19.9709,19.9796,1900.0
2013-11-13 10:40:00,22.98,22.98,22.98,22.98,400.0,20.0144,20.0144,20.0144,20.0144,400.0
2013-11-13 10:50:00,22.98,22.98,22.97,22.97,1500.0,20.0144,20.0144,20.0057,20.0057,1500.0
2013-11-13 11:00:00,22.97,22.97,22.97,22.97,0.0,20.0057,20.0057,20.0057,20.0057,0.0
2013-11-13 11:10:00,22.97,22.97,22.97,22.97,0.0,20.0057,20.0057,20.0057,20.0057,0.0
2013-11-13 11:20:00,23.01,23.01,23.01,23.01,2100.0,20.0405,20.0405,20.0405,20.0405,2100.0
2013-11-13 11:30:00,22.99,22.99,22.97,22.97,2900.0,20.0231,20.0231,20.0057,20.0057,2900.0
2013-11-13 11:40:00,22.96,22.98,22.96,22.96,5400.0,19.997,20.0144,19.997,19.997,5400.0
2013-11-13 11:50:00,23.0,23.02,23.0,23.02,17200.0,20.0318,20.0493,20.0318,20.0493,17200.0
2013-11-13 12:00:00,23.0,23.0,22.98,22.98,8600.0,20.0318,20.0318,20.0144,20.0144,8600.0
2013-11-13 12:10:00,22.97,23.03,22.97,23.03,9300.0,20.0057,20.058,20.0057,20.058,9300.0
2013-11-13 12:20:00,23.01,23.01,23.01,23.01,400.0,20.0405,20.0405,20.0405,20.0405,400.0
2013-11-13 12:30:00,23.02,23.08,23.02,23.07,500.0,20.0493,20.1015,20.0493,20.0928,500.0
2013-11-13 12:40:00,23.07,23.07,23.07,23.07,0.0,20.0928,20.0928,20.0928,20.0928,0.0
2013-11-13 12:50:00,23.09,23.09,23.09,23.09,300.0,20.1102,20.1102,20.1102,20.1102,300.0
2013-11-13 13:00:00,23.09,23.09,23.05,23.05,500.0,20.1102,20.1102,20.0754,20.0754,500.0
2013-11-13 13:10:00,23.05,23.07,23.05,23.07,8700.0,20.0754,20.0928,20.0754,20.0928,8700.0
2013-11-13 13:20:00,23.06,23.07,23.05,23.07,6500.0,20.0841,20.0928,20.0754,20.0928,6500.0
2013-11-13 13:30:00,23.06,23.07,23.06,23.06,3900.0,20.0841,20.0928,20.0841,20.0841,3900.0
2013-11-13 13:40:00,23.05,23.07,23.05,23.06,1600.0,20.0754,20.0928,20.0754,20.0841,1600.0
2013-11-13 13:50:00,23.06,23.09,23.05,23.09,1000.0,20.0841,20.1102,20.0754,20.1102,1000.0
2013-11-13 14:00:00,23.08,23.08,23.02,23.08,800.0,20.1015,20.1015,20.0493,20.1015,800.0
2013-11-13 14:10:00,23.08,23.08,23.02,23.08,800.0,20.1015,20.1015,20.0493,20.1015,800.0
2013-11-13 14:20:00,23.06,23.07,23.06,23.07,500.0,20.0841,20.0928,20.0841,20.0928,500.0
2013-11-13 14:30:00,23.04,23.09,23.04,23.09,500.0,20.0667,20.1102,20.0667,20.1102,500.0
2013-11-13 14:40:00,23.04,23.07,23.04,23.07,300.0,20.0667,20.0928,20.0667,20.0928,300.0
2013-11-13 14:50:00,23.01,23.07,23.01,23.06,500.0,20.0405,20.0928,20.0405,20.0841,500.0
2013-11-13 15:00:00,23.06,23.08,23.06,23.06,1300.0,20.0841,20.1015,20.0841,20.0841,1300.0
2013-11-13 15:10:00,23.07,23.08,23.05,23.07,3000.0,20.0928,20.1015,20.0754,20.0928,3000.0
2013-11-13 15:20:00,23.08,23.08,23.07,23.07,800.0,20.1015,20.1015,20.0928,20.0928,800.0
2013-11-13 15:30:00,23.04,23.04,23.04,23.04,100.0,20.0667,20.0667,20.0667,20.0667,100.0
2013-11-13 15:40:00,23.11,23.14,23.08,23.13,6700.0,20.1276,20.1538,20.1015,20.1451,6700.0
2013-11-13 15:50:00,23.15,23.15,23.15,23.15,100.0,20.1625,20.1625,20.1625,20.1625,100.0
2013-11-14 09:30:00,23.07,23.18,23.07,23.12,10400.0,20.0928,20.1886,20.0928,20.1364,10400.0
2013-11-14 09:40:00,23.06,23.06,23.06,23.06,100.0,20.0841,20.0841,20.0841,20.0841,100.0
2013-11-14 09:50:00,23.11,23.13,23.09,23.12,15200.0,20.1276,20.1451,20.1102,20.1364,15200.0
2013-11-14 10:00:00,23.14,23.17,23.11,23.13,17200.0,20.1538,20.1799,20.1276,20.1451,17200.0
2013-11-14 10:10:00,23.14,23.15,23.14,23.15,800.0,20.1538,20.1625,20.1538,20.1625,800.0
2013-11-14 10:20:00,23.18,23.18,23.12,23.12,10600.0,20.1886,20.1886,20.1364,20.1364,10600.0
2013-11-14 10:30:00,23.17,23.19,23.17,23.19,4200.0,20.1799,20.1973,20.1799,20.1973,4200.0
2013-11-14 10:40:00,23.18,23.24,23.18,23.24,7500.0,20.1886,20.2409,20.1886,20.2409,7500.0
2013-11-14 10:50:00,23.24,23.25,23.22,23.22,3500.0,20.2409,20.2496,20.2234,20.2234,3500.0
2013-11-14 11:00:00,23.22,23.22,23.22,23.22,0.0,20.2234,20.2234,20.2234,20.2234,0.0
2013-11-14 11:10:00,23.23,23.31,23.23,23.31,1700.0,20.2322,20.3018,20.2322,20.3018,1700.0
2013-11-14 11:20:00,23.3,23.38,23.3,23.34,155000.0,20.2931,20.3628,20.2931,20.328,155000.0
2013-11-14 11:30:00,23.33,23.33,23.32,23.33,7400.0,20.3193,20.3193,20.3105,20.3193,7400.0
2013-11-14 11:40:00,23.34,23.37,23.34,23.37,2000.0,20.328,20.3541,20.328,20.3541,2000.0
2013-11-14 11:50:00,23.34,23.34,23.34,23.34,1300.0,20.328,20.328,20.328,20.328,1300.0
2013-11-14 12:00:00,23.35,23.36,23.35,23.35,7800.0,20.3367,20.3454,20.3367,20.3367,7800.0
2013-11-14 12:10:00,23.38,23.38,23.38,23.38,100.0,20.3628,20.3628,20.3628,20.3628,100.0
2013-11-14 12:20:00,23.41,23.41,23.41,23.41,100.0,20.3889,20.3889,20.3889,20.3889,100.0
2013-11-14 12:30:00,23.41,23.41,23.41,23.41,0.0,20.3889,20.3889,20.3889,20.3889,0.0
2013-11-14 12:40:00,23.42,23.42,23.42,23.42,100.0,20.3976,20.3976,20.3976,20.3976,100.0
2013-11-14 12:50:00,23.41,23.41,23.36,23.36,300.0,20.3889,20.3889,20.3454,20.3454,300.0
2013-11-14 13:00:00,23.37,23.4,23.37,23.4,300.0,20.3541,20.3802,20.3541,20.3802,300.0
2013-11-14 13:10:00,23.4,23.4,23.4,23.4,0.0,20.3802,20.3802,20.3802,20.3802,0.0
2013-11-14 13:20:00,23.41,23.41,23.41,23.41,1200.0,20.3889,20.3889,20.3889,20.3889,1200.0
2013-11-14 13:30:00,23.41,23.41,23.41,23.41,100.0,20.3889,20.3889,20.3889,20.3889,100.0
2013-11-14 13:40:00,23.4,23.43,23.4,23.43,1700.0,20.3802,20.4063,20.3802,20.4063,1700.0
2013-11-14 13:50:00,23.43,23.43,23.43,23.43,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2013-11-14 14:00:00,23.4,23.42,23.4,23.42,300.0,20.3802,20.3976,20.3802,20.3976,300.0
2013-11-14 14:10:00,23.42,23.42,23.42,23.42,1200.0,20.3976,20.3976,20.3976,20.3976,1200.0
2013-11-14 14:20:00,23.42,23.42,23.42,23.42,100.0,20.3976,20.3976,20.3976,20.3976,100.0
2013-11-14 14:30:00,23.45,23.46,23.45,23.46,300.0,20.4238,20.4325,20.4238,20.4325,300.0
2013-11-14 14:40:00,23.46,23.47,23.46,23.47,400.0,20.4325,20.4412,20.4325,20.4412,400.0
2013-11-14 14:50:00,23.46,23.46,23.46,23.46,800.0,20.4325,20.4325,20.4325,20.4325,800.0
2013-11-14 15:00:00,23.45,23.47,23.45,23.47,1200.0,20.4238,20.4412,20.4238,20.4412,1200.0
2013-11-14 15:10:00,23.46,23.47,23.46,23.47,200.0,20.4325,20.4412,20.4325,20.4412,200.0
2013-11-14 15:20:00,23.45,23.45,23.42,23.44,1100.0,20.4238,20.4238,20.3976,20.4151,1100.0
2013-11-14 15:30:00,23.44,23.45,23.39,23.43,8700.0,20.4151,20.4238,20.3715,20.4063,8700.0
2013-11-14 15:40:00,23.44,23.45,23.41,23.43,23400.0,20.4151,20.4238,20.3889,20.4063,23400.0
2013-11-14 15:50:00,23.43,23.5,23.4,23.48,17400.0,20.4063,20.4673,20.3802,20.4499,17400.0
2013-11-15 09:30:00,23.58,23.89,23.58,23.66,17600.0,20.537,20.807,20.537,20.6067,17600.0
2013-11-15 09:40:00,23.69,23.74,23.65,23.73,10100.0,20.6328,20.6763,20.598,20.6676,10100.0
2013-11-15 09:50:00,23.74,23.8,23.73,23.8,18700.0,20.6763,20.7286,20.6676,20.7286,18700.0
2013-11-15 10:00:00,23.81,23.82,23.71,23.77,12300.0,20.7373,20.746,20.6502,20.7025,12300.0
2013-11-15 10:10:00,23.78,23.8,23.76,23.76,11100.0,20.7112,20.7286,20.6938,20.6938,11100.0
2013-11-15 10:20:00,23.77,23.77,23.73,23.73,1200.0,20.7025,20.7025,20.6676,20.6676,1200.0
2013-11-15 10:30:00,23.73,23.73,23.71,23.71,1400.0,20.6676,20.6676,20.6502,20.6502,1400.0
2013-11-15 10:40:00,23.75,23.77,23.75,23.77,200.0,20.6851,20.7025,20.6851,20.7025,200.0
2013-11-15 10:50:00,23.77,23.77,23.77,23.77,0.0,20.7025,20.7025,20.7025,20.7025,0.0
2013-11-15 11:00:00,23.77,23.77,23.77,23.77,0.0,20.7025,20.7025,20.7025,20.7025,0.0
2013-11-15 11:10:00,23.77,23.77,23.77,23.77,0.0,20.7025,20.7025,20.7025,20.7025,0.0
2013-11-15 11:20:00,23.8,23.8,23.78,23.8,6000.0,20.7286,20.7286,20.7112,20.7286,6000.0
2013-11-15 11:30:00,23.8,23.8,23.78,23.79,6400.0,20.7286,20.7286,20.7112,20.7199,6400.0
2013-11-15 11:40:00,23.79,23.8,23.75,23.8,7400.0,20.7199,20.7286,20.6851,20.7286,7400.0
2013-11-15 11:50:00,23.8,23.81,23.77,23.79,7100.0,20.7286,20.7373,20.7025,20.7199,7100.0
2013-11-15 12:00:00,23.79,23.8,23.79,23.79,6200.0,20.7199,20.7286,20.7199,20.7199,6200.0
2013-11-15 12:10:00,23.8,23.8,23.76,23.79,10400.0,20.7286,20.7286,20.6938,20.7199,10400.0
2013-11-15 12:20:00,23.8,23.8,23.78,23.79,9400.0,20.7286,20.7286,20.7112,20.7199,9400.0
2013-11-15 12:30:00,23.78,23.79,23.78,23.78,9800.0,20.7112,20.7199,20.7112,20.7112,9800.0
2013-11-15 12:40:00,23.79,23.79,23.75,23.78,7800.0,20.7199,20.7199,20.6851,20.7112,7800.0
2013-11-15 12:50:00,23.78,23.79,23.76,23.77,8900.0,20.7112,20.7199,20.6938,20.7025,8900.0
2013-11-15 13:00:00,23.78,23.78,23.76,23.78,10800.0,20.7112,20.7112,20.6938,20.7112,10800.0
2013-11-15 13:10:00,23.76,23.8,23.76,23.8,8700.0,20.6938,20.7286,20.6938,20.7286,8700.0
2013-11-15 13:20:00,23.8,23.8,23.79,23.79,11800.0,20.7286,20.7286,20.7199,20.7199,11800.0
2013-11-15 13:30:00,23.8,23.8,23.78,23.78,10600.0,20.7286,20.7286,20.7112,20.7112,10600.0
2013-11-15 13:40:00,23.79,23.8,23.78,23.8,12100.0,20.7199,20.7286,20.7112,20.7286,12100.0
2013-11-15 13:50:00,23.8,23.8,23.78,23.79,8900.0,20.7286,20.7286,20.7112,20.7199,8900.0
2013-11-15 14:00:00,23.79,23.8,23.78,23.79,13100.0,20.7199,20.7286,20.7112,20.7199,13100.0
2013-11-15 14:10:00,23.79,23.8,23.79,23.8,8000.0,20.7199,20.7286,20.7199,20.7286,8000.0
2013-11-15 14:20:00,23.8,23.81,23.8,23.8,12900.0,20.7286,20.7373,20.7286,20.7286,12900.0
2013-11-15 14:30:00,23.81,23.81,23.8,23.81,12500.0,20.7373,20.7373,20.7286,20.7373,12500.0
2013-11-15 14:40:00,23.81,23.82,23.76,23.76,14300.0,20.7373,20.746,20.6938,20.6938,14300.0
2013-11-15 14:50:00,23.81,23.82,23.8,23.81,10700.0,20.7373,20.746,20.7286,20.7373,10700.0
2013-11-15 15:00:00,23.81,23.82,23.77,23.79,38500.0,20.7373,20.746,20.7025,20.7199,38500.0
2013-11-15 15:10:00,23.79,23.82,23.77,23.82,18200.0,20.7199,20.746,20.7025,20.746,18200.0
2013-11-15 15:20:00,23.82,23.84,23.79,23.84,31300.0,20.746,20.7634,20.7199,20.7634,31300.0
2013-11-15 15:30:00,23.83,23.83,23.77,23.77,38100.0,20.7547,20.7547,20.7025,20.7025,38100.0
2013-11-15 15:40:00,23.76,23.83,23.76,23.76,43100.0,20.6938,20.7547,20.6938,20.6938,43100.0
2013-11-15 15:50:00,23.77,23.85,23.76,23.83,39600.0,20.7025,20.7721,20.6938,20.7547,39600.0
2013-11-18 09:30:00,24.24,24.41,24.24,24.35,800.0,21.1118,21.2599,21.1118,21.2076,800.0
2013-11-18 09:40:00,24.27,24.29,24.24,24.25,14400.0,21.1379,21.1554,21.1118,21.1205,14400.0
2013-11-18 09:50:00,24.28,24.29,24.25,24.29,2200.0,21.1467,21.1554,21.1205,21.1554,2200.0
2013-11-18 10:00:00,24.29,24.3,24.28,24.28,4300.0,21.1554,21.1641,21.1467,21.1467,4300.0
2013-11-18 10:10:00,24.27,24.28,24.25,24.26,3600.0,21.1379,21.1467,21.1205,21.1292,3600.0
2013-11-18 10:20:00,24.26,24.29,24.26,24.29,3300.0,21.1292,21.1554,21.1292,21.1554,3300.0
2013-11-18 10:30:00,24.29,24.29,24.29,24.29,400.0,21.1554,21.1554,21.1554,21.1554,400.0
2013-11-18 10:40:00,24.29,24.29,24.29,24.29,0.0,21.1554,21.1554,21.1554,21.1554,0.0
2013-11-18 10:50:00,24.28,24.28,24.28,24.28,600.0,21.1467,21.1467,21.1467,21.1467,600.0
2013-11-18 11:00:00,24.3,24.31,24.3,24.31,1800.0,21.1641,21.1728,21.1641,21.1728,1800.0
2013-11-18 11:10:00,24.29,24.29,24.29,24.29,600.0,21.1554,21.1554,21.1554,21.1554,600.0
2013-11-18 11:20:00,24.31,24.31,24.31,24.31,200.0,21.1728,21.1728,21.1728,21.1728,200.0
2013-11-18 11:30:00,24.29,24.3,24.24,24.3,700.0,21.1554,21.1641,21.1118,21.1641,700.0
2013-11-18 11:40:00,24.3,24.3,24.28,24.28,10500.0,21.1641,21.1641,21.1467,21.1467,10500.0
2013-11-18 11:50:00,24.27,24.27,24.27,24.27,400.0,21.1379,21.1379,21.1379,21.1379,400.0
2013-11-18 12:00:00,24.28,24.28,24.28,24.28,900.0,21.1467,21.1467,21.1467,21.1467,900.0
2013-11-18 12:10:00,24.28,24.28,24.28,24.28,0.0,21.1467,21.1467,21.1467,21.1467,0.0
2013-11-18 12:20:00,24.28,24.28,24.28,24.28,400.0,21.1467,21.1467,21.1467,21.1467,400.0
2013-11-18 12:30:00,24.28,24.28,24.27,24.27,1700.0,21.1467,21.1467,21.1379,21.1379,1700.0
2013-11-18 12:40:00,24.28,24.28,24.27,24.28,3000.0,21.1467,21.1467,21.1379,21.1467,3000.0
2013-11-18 12:50:00,24.28,24.28,24.28,24.28,0.0,21.1467,21.1467,21.1467,21.1467,0.0
2013-11-18 13:00:00,24.28,24.28,24.28,24.28,0.0,21.1467,21.1467,21.1467,21.1467,0.0
2013-11-18 13:10:00,24.32,24.32,24.32,24.32,1700.0,21.1815,21.1815,21.1815,21.1815,1700.0
2013-11-18 13:20:00,24.35,24.38,24.35,24.38,3200.0,21.2076,21.2337,21.2076,21.2337,3200.0
2013-11-18 13:30:00,24.41,24.41,24.38,24.41,3900.0,21.2599,21.2599,21.2337,21.2599,3900.0
2013-11-18 13:40:00,24.42,24.42,24.42,24.42,100.0,21.2686,21.2686,21.2686,21.2686,100.0
2013-11-18 13:50:00,24.42,24.42,24.42,24.42,0.0,21.2686,21.2686,21.2686,21.2686,0.0
2013-11-18 14:00:00,24.42,24.42,24.42,24.42,0.0,21.2686,21.2686,21.2686,21.2686,0.0
2013-11-18 14:10:00,24.42,24.42,24.42,24.42,0.0,21.2686,21.2686,21.2686,21.2686,0.0
2013-11-18 14:20:00,24.42,24.42,24.42,24.42,0.0,21.2686,21.2686,21.2686,21.2686,0.0
2013-11-18 14:30:00,24.43,24.43,24.43,24.43,400.0,21.2773,21.2773,21.2773,21.2773,400.0
2013-11-18 14:40:00,24.41,24.41,24.37,24.37,300.0,21.2599,21.2599,21.225,21.225,300.0
2013-11-18 14:50:00,24.35,24.35,24.34,24.34,500.0,21.2076,21.2076,21.1989,21.1989,500.0
2013-11-18 15:00:00,24.36,24.36,24.26,24.27,8500.0,21.2163,21.2163,21.1292,21.1379,8500.0
2013-11-18 15:10:00,24.27,24.27,24.23,24.23,1400.0,21.1379,21.1379,21.1031,21.1031,1400.0
2013-11-18 15:20:00,24.24,24.24,24.24,24.24,700.0,21.1118,21.1118,21.1118,21.1118,700.0
2013-11-18 15:30:00,24.23,24.26,24.21,24.26,2100.0,21.1031,21.1292,21.0857,21.1292,2100.0
2013-11-18 15:40:00,24.26,24.26,24.2,24.25,2900.0,21.1292,21.1292,21.077,21.1205,2900.0
2013-11-18 15:50:00,24.23,24.25,24.16,24.17,11800.0,21.1031,21.1205,21.0421,21.0509,11800.0
2013-11-19 09:30:00,24.2,24.23,23.93,24.22,1100.0,21.077,21.1031,20.8418,21.0944,1100.0
2013-11-19 09:40:00,24.23,24.23,24.16,24.16,3100.0,21.1031,21.1031,21.0421,21.0421,3100.0
2013-11-19 09:50:00,24.2,24.22,24.16,24.16,1100.0,21.077,21.0944,21.0421,21.0421,1100.0
2013-11-19 10:00:00,24.17,24.2,24.16,24.2,2300.0,21.0509,21.077,21.0421,21.077,2300.0
2013-11-19 10:10:00,24.2,24.2,24.17,24.2,1500.0,21.077,21.077,21.0509,21.077,1500.0
2013-11-19 10:20:00,24.18,24.21,24.18,24.18,1300.0,21.0596,21.0857,21.0596,21.0596,1300.0
2013-11-19 10:30:00,24.15,24.15,24.15,24.15,100.0,21.0334,21.0334,21.0334,21.0334,100.0
2013-11-19 10:40:00,24.19,24.19,24.19,24.19,100.0,21.0683,21.0683,21.0683,21.0683,100.0
2013-11-19 10:50:00,24.21,24.21,24.18,24.21,300.0,21.0857,21.0857,21.0596,21.0857,300.0
2013-11-19 11:00:00,24.21,24.21,24.21,24.21,0.0,21.0857,21.0857,21.0857,21.0857,0.0
2013-11-19 11:10:00,24.18,24.18,24.12,24.12,800.0,21.0596,21.0596,21.0073,21.0073,800.0
2013-11-19 11:20:00,24.13,24.14,24.08,24.09,5100.0,21.016,21.0247,20.9725,20.9812,5100.0
2013-11-19 11:30:00,24.09,24.09,24.05,24.05,800.0,20.9812,20.9812,20.9463,20.9463,800.0
2013-11-19 11:40:00,24.05,24.06,24.02,24.05,3900.0,20.9463,20.955,20.9202,20.9463,3900.0
2013-11-19 11:50:00,24.05,24.05,24.05,24.05,2400.0,20.9463,20.9463,20.9463,20.9463,2400.0
2013-11-19 12:00:00,24.05,24.1,24.05,24.1,3300.0,20.9463,20.9899,20.9463,20.9899,3300.0
2013-11-19 12:10:00,24.1,24.14,24.08,24.08,1900.0,20.9899,21.0247,20.9725,20.9725,1900.0
2013-11-19 12:20:00,24.08,24.15,24.08,24.15,9600.0,20.9725,21.0334,20.9725,21.0334,9600.0
2013-11-19 12:30:00,24.15,24.15,24.1,24.1,7800.0,21.0334,21.0334,20.9899,20.9899,7800.0
2013-11-19 12:40:00,24.1,24.1,24.09,24.09,400.0,20.9899,20.9899,20.9812,20.9812,400.0
2013-11-19 12:50:00,24.07,24.07,24.07,24.07,300.0,20.9638,20.9638,20.9638,20.9638,300.0
2013-11-19 13:00:00,24.04,24.04,24.04,24.04,100.0,20.9376,20.9376,20.9376,20.9376,100.0
2013-11-19 13:10:00,24.04,24.04,24.04,24.04,1700.0,20.9376,20.9376,20.9376,20.9376,1700.0
2013-11-19 13:20:00,24.04,24.05,24.0,24.0,12300.0,20.9376,20.9463,20.9028,20.9028,12300.0
2013-11-19 13:30:00,24.01,24.01,24.0,24.01,3300.0,20.9115,20.9115,20.9028,20.9115,3300.0
2013-11-19 13:40:00,24.01,24.01,24.01,24.01,1300.0,20.9115,20.9115,20.9115,20.9115,1300.0
2013-11-19 13:50:00,24.0,24.01,23.98,23.98,5300.0,20.9028,20.9115,20.8854,20.8854,5300.0
2013-11-19 14:00:00,24.01,24.03,24.01,24.02,1100.0,20.9115,20.9289,20.9115,20.9202,1100.0
2013-11-19 14:10:00,23.98,24.02,23.98,24.02,3800.0,20.8854,20.9202,20.8854,20.9202,3800.0
2013-11-19 14:20:00,24.01,24.01,23.99,23.99,400.0,20.9115,20.9115,20.8941,20.8941,400.0
2013-11-19 14:30:00,24.0,24.07,24.0,24.07,4600.0,20.9028,20.9638,20.9028,20.9638,4600.0
2013-11-19 14:40:00,24.07,24.07,24.06,24.06,1200.0,20.9638,20.9638,20.955,20.955,1200.0
2013-11-19 14:50:00,24.03,24.03,24.03,24.03,100.0,20.9289,20.9289,20.9289,20.9289,100.0
2013-11-19 15:00:00,24.03,24.03,24.03,24.03,0.0,20.9289,20.9289,20.9289,20.9289,0.0
2013-11-19 15:10:00,24.08,24.09,24.08,24.09,200.0,20.9725,20.9812,20.9725,20.9812,200.0
2013-11-19 15:20:00,24.08,24.13,24.08,24.13,4600.0,20.9725,21.016,20.9725,21.016,4600.0
2013-11-19 15:30:00,24.07,24.07,24.07,24.07,100.0,20.9638,20.9638,20.9638,20.9638,100.0
2013-11-19 15:40:00,24.08,24.09,24.03,24.03,7000.0,20.9725,20.9812,20.9289,20.9289,7000.0
2013-11-19 15:50:00,24.03,24.04,23.98,23.98,33400.0,20.9289,20.9376,20.8854,20.8854,33400.0
2013-11-20 09:30:00,23.82,23.88,23.74,23.8,2400.0,20.746,20.7983,20.6763,20.7286,2400.0
2013-11-20 09:40:00,23.74,23.8,23.74,23.8,3200.0,20.6763,20.7286,20.6763,20.7286,3200.0
2013-11-20 09:50:00,23.74,23.81,23.74,23.81,400.0,20.6763,20.7373,20.6763,20.7373,400.0
2013-11-20 10:00:00,23.82,23.82,23.8,23.8,300.0,20.746,20.746,20.7286,20.7286,300.0
2013-11-20 10:10:00,23.79,23.84,23.77,23.77,2400.0,20.7199,20.7634,20.7025,20.7025,2400.0
2013-11-20 10:20:00,23.85,23.85,23.85,23.85,100.0,20.7721,20.7721,20.7721,20.7721,100.0
2013-11-20 10:30:00,23.8,23.83,23.77,23.77,1400.0,20.7286,20.7547,20.7025,20.7025,1400.0
2013-11-20 10:40:00,23.82,23.82,23.78,23.78,200.0,20.746,20.746,20.7112,20.7112,200.0
2013-11-20 10:50:00,23.8,23.8,23.8,23.8,200.0,20.7286,20.7286,20.7286,20.7286,200.0
2013-11-20 11:00:00,23.77,23.77,23.77,23.77,100.0,20.7025,20.7025,20.7025,20.7025,100.0
2013-11-20 11:10:00,23.78,23.83,23.78,23.78,300.0,20.7112,20.7547,20.7112,20.7112,300.0
2013-11-20 11:20:00,23.78,23.82,23.78,23.82,200.0,20.7112,20.746,20.7112,20.746,200.0
2013-11-20 11:30:00,23.82,23.82,23.82,23.82,300.0,20.746,20.746,20.746,20.746,300.0
2013-11-20 11:40:00,23.83,23.83,23.83,23.83,100.0,20.7547,20.7547,20.7547,20.7547,100.0
2013-11-20 11:50:00,23.82,23.86,23.82,23.86,300.0,20.746,20.7809,20.746,20.7809,300.0
2013-11-20 12:00:00,23.81,23.81,23.81,23.81,100.0,20.7373,20.7373,20.7373,20.7373,100.0
2013-11-20 12:10:00,23.81,23.81,23.81,23.81,100.0,20.7373,20.7373,20.7373,20.7373,100.0
2013-11-20 12:20:00,23.84,23.84,23.84,23.84,100.0,20.7634,20.7634,20.7634,20.7634,100.0
2013-11-20 12:30:00,23.83,23.83,23.83,23.83,100.0,20.7547,20.7547,20.7547,20.7547,100.0
2013-11-20 12:40:00,23.8,23.82,23.8,23.82,200.0,20.7286,20.746,20.7286,20.746,200.0
2013-11-20 12:50:00,23.8,23.8,23.8,23.8,100.0,20.7286,20.7286,20.7286,20.7286,100.0
2013-11-20 13:00:00,23.8,23.81,23.8,23.8,1100.0,20.7286,20.7373,20.7286,20.7286,1100.0
2013-11-20 13:10:00,23.8,23.8,23.78,23.79,2200.0,20.7286,20.7286,20.7112,20.7199,2200.0
2013-11-20 13:20:00,23.78,23.78,23.78,23.78,300.0,20.7112,20.7112,20.7112,20.7112,300.0
2013-11-20 13:30:00,23.78,23.78,23.78,23.78,100.0,20.7112,20.7112,20.7112,20.7112,100.0
2013-11-20 13:40:00,23.77,23.77,23.75,23.75,200.0,20.7025,20.7025,20.6851,20.6851,200.0
2013-11-20 13:50:00,23.75,23.75,23.75,23.75,100.0,20.6851,20.6851,20.6851,20.6851,100.0
2013-11-20 14:00:00,23.74,23.75,23.72,23.74,1500.0,20.6763,20.6851,20.6589,20.6763,1500.0
2013-11-20 14:10:00,23.57,23.69,23.52,23.69,9200.0,20.5283,20.6328,20.4847,20.6328,9200.0
2013-11-20 14:20:00,23.72,23.72,23.66,23.7,1600.0,20.6589,20.6589,20.6067,20.6415,1600.0
2013-11-20 14:30:00,23.64,23.67,23.59,23.62,5900.0,20.5892,20.6154,20.5457,20.5718,5900.0
2013-11-20 14:40:00,23.61,23.63,23.59,23.63,1400.0,20.5631,20.5805,20.5457,20.5805,1400.0
2013-11-20 14:50:00,23.67,23.67,23.59,23.59,700.0,20.6154,20.6154,20.5457,20.5457,700.0
2013-11-20 15:00:00,23.54,23.59,23.5,23.5,5400.0,20.5022,20.5457,20.4673,20.4673,5400.0
2013-11-20 15:10:00,23.53,23.53,23.53,23.53,300.0,20.4934,20.4934,20.4934,20.4934,300.0
2013-11-20 15:20:00,23.51,23.54,23.45,23.47,11500.0,20.476,20.5022,20.4238,20.4412,11500.0
2013-11-20 15:30:00,23.48,23.48,23.43,23.47,1200.0,20.4499,20.4499,20.4063,20.4412,1200.0
2013-11-20 15:40:00,23.53,23.55,23.51,23.55,6700.0,20.4934,20.5109,20.476,20.5109,6700.0
2013-11-20 15:50:00,23.55,23.57,23.5,23.57,29700.0,20.5109,20.5283,20.4673,20.5283,29700.0
2013-11-21 09:30:00,23.3,23.3,23.15,23.15,156600.0,20.2931,20.2931,20.1625,20.1625,156600.0
2013-11-21 09:40:00,23.15,23.15,23.14,23.14,3100.0,20.1625,20.1625,20.1538,20.1538,3100.0
2013-11-21 09:50:00,23.13,23.13,23.13,23.13,1000.0,20.1451,20.1451,20.1451,20.1451,1000.0
2013-11-21 10:00:00,23.14,23.18,23.13,23.18,2800.0,20.1538,20.1886,20.1451,20.1886,2800.0
2013-11-21 10:10:00,23.18,23.19,23.16,23.18,9200.0,20.1886,20.1973,20.1712,20.1886,9200.0
2013-11-21 10:20:00,23.16,23.18,23.15,23.15,2400.0,20.1712,20.1886,20.1625,20.1625,2400.0
2013-11-21 10:30:00,23.19,23.2,23.19,23.2,4300.0,20.1973,20.206,20.1973,20.206,4300.0
2013-11-21 10:40:00,23.15,23.17,23.14,23.17,3600.0,20.1625,20.1799,20.1538,20.1799,3600.0
2013-11-21 10:50:00,23.17,23.17,23.17,23.17,0.0,20.1799,20.1799,20.1799,20.1799,0.0
2013-11-21 11:00:00,23.14,23.14,23.12,23.12,800.0,20.1538,20.1538,20.1364,20.1364,800.0
2013-11-21 11:10:00,23.13,23.14,23.13,23.14,300.0,20.1451,20.1538,20.1451,20.1538,300.0
2013-11-21 11:20:00,23.18,23.18,23.14,23.14,200.0,20.1886,20.1886,20.1538,20.1538,200.0
2013-11-21 11:30:00,23.2,23.2,23.16,23.2,600.0,20.206,20.206,20.1712,20.206,600.0
2013-11-21 11:40:00,23.15,23.15,23.15,23.15,100.0,20.1625,20.1625,20.1625,20.1625,100.0
2013-11-21 11:50:00,23.14,23.18,23.14,23.18,800.0,20.1538,20.1886,20.1538,20.1886,800.0
2013-11-21 12:00:00,23.15,23.15,23.15,23.15,100.0,20.1625,20.1625,20.1625,20.1625,100.0
2013-11-21 12:10:00,23.16,23.16,23.14,23.15,1300.0,20.1712,20.1712,20.1538,20.1625,1300.0
2013-11-21 12:20:00,23.12,23.12,23.12,23.12,100.0,20.1364,20.1364,20.1364,20.1364,100.0
2013-11-21 12:30:00,23.13,23.14,23.13,23.13,1500.0,20.1451,20.1538,20.1451,20.1451,1500.0
2013-11-21 12:40:00,23.14,23.14,23.13,23.13,2900.0,20.1538,20.1538,20.1451,20.1451,2900.0
2013-11-21 12:50:00,23.13,23.14,23.13,23.13,1800.0,20.1451,20.1538,20.1451,20.1451,1800.0
2013-11-21 13:00:00,23.13,23.13,23.13,23.13,100.0,20.1451,20.1451,20.1451,20.1451,100.0
2013-11-21 13:10:00,23.13,23.13,23.13,23.13,100.0,20.1451,20.1451,20.1451,20.1451,100.0
2013-11-21 13:20:00,23.13,23.13,23.13,23.13,100.0,20.1451,20.1451,20.1451,20.1451,100.0
2013-11-21 13:30:00,23.13,23.13,23.13,23.13,100.0,20.1451,20.1451,20.1451,20.1451,100.0
2013-11-21 13:40:00,23.17,23.17,23.17,23.17,900.0,20.1799,20.1799,20.1799,20.1799,900.0
2013-11-21 13:50:00,23.2,23.2,23.17,23.17,500.0,20.206,20.206,20.1799,20.1799,500.0
2013-11-21 14:00:00,23.19,23.19,23.17,23.17,500.0,20.1973,20.1973,20.1799,20.1799,500.0
2013-11-21 14:10:00,23.17,23.17,23.17,23.17,0.0,20.1799,20.1799,20.1799,20.1799,0.0
2013-11-21 14:20:00,23.17,23.17,23.17,23.17,0.0,20.1799,20.1799,20.1799,20.1799,0.0
2013-11-21 14:30:00,23.18,23.18,23.17,23.17,200.0,20.1886,20.1886,20.1799,20.1799,200.0
2013-11-21 14:40:00,23.18,23.2,23.18,23.19,4200.0,20.1886,20.206,20.1886,20.1973,4200.0
2013-11-21 14:50:00,23.19,23.2,23.19,23.19,5900.0,20.1973,20.206,20.1973,20.1973,5900.0
2013-11-21 15:00:00,23.2,23.2,23.19,23.2,5000.0,20.206,20.206,20.1973,20.206,5000.0
2013-11-21 15:10:00,23.2,23.22,23.2,23.22,6600.0,20.206,20.2234,20.206,20.2234,6600.0
2013-11-21 15:20:00,23.23,23.23,23.18,23.22,9800.0,20.2322,20.2322,20.1886,20.2234,9800.0
2013-11-21 15:30:00,23.22,23.22,23.17,23.21,10600.0,20.2234,20.2234,20.1799,20.2147,10600.0
2013-11-21 15:40:00,23.21,23.22,23.16,23.22,4800.0,20.2147,20.2234,20.1712,20.2234,4800.0
2013-11-21 15:50:00,23.2,23.22,23.17,23.18,25600.0,20.206,20.2234,20.1799,20.1886,25600.0
2013-11-22 09:30:00,23.22,23.31,23.2,23.24,4600.0,20.2234,20.3018,20.206,20.2409,4600.0
2013-11-22 09:40:00,23.23,23.28,23.23,23.28,3500.0,20.2322,20.2757,20.2322,20.2757,3500.0
2013-11-22 09:50:00,23.28,23.28,23.28,23.28,0.0,20.2757,20.2757,20.2757,20.2757,0.0
2013-11-22 10:00:00,23.22,23.28,23.22,23.27,2500.0,20.2234,20.2757,20.2234,20.267,2500.0
2013-11-22 10:10:00,23.27,23.32,23.27,23.31,1800.0,20.267,20.3105,20.267,20.3018,1800.0
2013-11-22 10:20:00,23.31,23.31,23.31,23.31,100.0,20.3018,20.3018,20.3018,20.3018,100.0
2013-11-22 10:30:00,23.32,23.32,23.32,23.32,200.0,20.3105,20.3105,20.3105,20.3105,200.0
2013-11-22 10:40:00,23.32,23.32,23.32,23.32,0.0,20.3105,20.3105,20.3105,20.3105,0.0
2013-11-22 10:50:00,23.31,23.33,23.29,23.31,2500.0,20.3018,20.3193,20.2844,20.3018,2500.0
2013-11-22 11:00:00,23.33,23.33,23.33,23.33,200.0,20.3193,20.3193,20.3193,20.3193,200.0
2013-11-22 11:10:00,23.32,23.32,23.32,23.32,200.0,20.3105,20.3105,20.3105,20.3105,200.0
2013-11-22 11:20:00,23.32,23.38,23.32,23.35,4900.0,20.3105,20.3628,20.3105,20.3367,4900.0
2013-11-22 11:30:00,23.33,23.36,23.32,23.34,2700.0,20.3193,20.3454,20.3105,20.328,2700.0
2013-11-22 11:40:00,23.34,23.34,23.33,23.34,1100.0,20.328,20.328,20.3193,20.328,1100.0
2013-11-22 11:50:00,23.34,23.37,23.34,23.37,2600.0,20.328,20.3541,20.328,20.3541,2600.0
2013-11-22 12:00:00,23.37,23.43,23.37,23.43,24600.0,20.3541,20.4063,20.3541,20.4063,24600.0
2013-11-22 12:10:00,23.43,23.44,23.43,23.44,6400.0,20.4063,20.4151,20.4063,20.4151,6400.0
2013-11-22 12:20:00,23.44,23.47,23.44,23.47,10500.0,20.4151,20.4412,20.4151,20.4412,10500.0
2013-11-22 12:30:00,23.47,23.47,23.42,23.42,4100.0,20.4412,20.4412,20.3976,20.3976,4100.0
2013-11-22 12:40:00,23.44,23.44,23.44,23.44,600.0,20.4151,20.4151,20.4151,20.4151,600.0
2013-11-22 12:50:00,23.44,23.44,23.44,23.44,0.0,20.4151,20.4151,20.4151,20.4151,0.0
2013-11-22 13:00:00,23.47,23.48,23.43,23.48,4400.0,20.4412,20.4499,20.4063,20.4499,4400.0
2013-11-22 13:10:00,23.48,23.48,23.48,23.48,2400.0,20.4499,20.4499,20.4499,20.4499,2400.0
2013-11-22 13:20:00,23.49,23.5,23.49,23.5,2900.0,20.4586,20.4673,20.4586,20.4673,2900.0
2013-11-22 13:30:00,23.5,23.5,23.49,23.49,800.0,20.4673,20.4673,20.4586,20.4586,800.0
2013-11-22 13:40:00,23.5,23.5,23.47,23.47,200.0,20.4673,20.4673,20.4412,20.4412,200.0
2013-11-22 13:50:00,23.47,23.5,23.47,23.5,600.0,20.4412,20.4673,20.4412,20.4673,600.0
2013-11-22 14:00:00,23.5,23.5,23.5,23.5,0.0,20.4673,20.4673,20.4673,20.4673,0.0
2013-11-22 14:10:00,23.5,23.5,23.5,23.5,0.0,20.4673,20.4673,20.4673,20.4673,0.0
2013-11-22 14:20:00,23.5,23.5,23.5,23.5,0.0,20.4673,20.4673,20.4673,20.4673,0.0
2013-11-22 14:30:00,23.5,23.5,23.5,23.5,0.0,20.4673,20.4673,20.4673,20.4673,0.0
2013-11-22 14:40:00,23.53,23.55,23.49,23.49,8200.0,20.4934,20.5109,20.4586,20.4586,8200.0
2013-11-22 14:50:00,23.49,23.49,23.49,23.49,0.0,20.4586,20.4586,20.4586,20.4586,0.0
2013-11-22 15:00:00,23.49,23.49,23.49,23.49,0.0,20.4586,20.4586,20.4586,20.4586,0.0
2013-11-22 15:10:00,23.49,23.49,23.49,23.49,0.0,20.4586,20.4586,20.4586,20.4586,0.0
2013-11-22 15:20:00,23.49,23.49,23.49,23.49,0.0,20.4586,20.4586,20.4586,20.4586,0.0
2013-11-22 15:30:00,23.53,23.54,23.53,23.54,1300.0,20.4934,20.5022,20.4934,20.5022,1300.0
2013-11-22 15:40:00,23.54,23.54,23.53,23.53,1200.0,20.5022,20.5022,20.4934,20.4934,1200.0
2013-11-22 15:50:00,23.54,23.54,23.5,23.51,1700.0,20.5022,20.5022,20.4673,20.476,1700.0
2013-11-25 09:30:00,23.74,23.74,23.71,23.72,800.0,20.6763,20.6763,20.6502,20.6589,800.0
2013-11-25 09:40:00,23.7,23.7,23.7,23.7,200.0,20.6415,20.6415,20.6415,20.6415,200.0
2013-11-25 09:50:00,23.69,23.69,23.69,23.69,400.0,20.6328,20.6328,20.6328,20.6328,400.0
2013-11-25 10:00:00,23.68,23.68,23.68,23.68,1600.0,20.6241,20.6241,20.6241,20.6241,1600.0
2013-11-25 10:10:00,23.67,23.69,23.67,23.69,1500.0,20.6154,20.6328,20.6154,20.6328,1500.0
2013-11-25 10:20:00,23.69,23.69,23.69,23.69,0.0,20.6328,20.6328,20.6328,20.6328,0.0
2013-11-25 10:30:00,23.67,23.67,23.66,23.66,3300.0,20.6154,20.6154,20.6067,20.6067,3300.0
2013-11-25 10:40:00,23.68,23.68,23.68,23.68,1100.0,20.6241,20.6241,20.6241,20.6241,1100.0
2013-11-25 10:50:00,23.66,23.66,23.66,23.66,100.0,20.6067,20.6067,20.6067,20.6067,100.0
2013-11-25 11:00:00,23.67,23.67,23.67,23.67,2200.0,20.6154,20.6154,20.6154,20.6154,2200.0
2013-11-25 11:10:00,23.66,23.66,23.65,23.65,3700.0,20.6067,20.6067,20.598,20.598,3700.0
2013-11-25 11:20:00,23.67,23.67,23.67,23.67,400.0,20.6154,20.6154,20.6154,20.6154,400.0
2013-11-25 11:30:00,23.65,23.66,23.65,23.66,1200.0,20.598,20.6067,20.598,20.6067,1200.0
2013-11-25 11:40:00,23.65,23.65,23.65,23.65,200.0,20.598,20.598,20.598,20.598,200.0
2013-11-25 11:50:00,23.65,23.65,23.65,23.65,0.0,20.598,20.598,20.598,20.598,0.0
2013-11-25 12:00:00,23.65,23.65,23.65,23.65,0.0,20.598,20.598,20.598,20.598,0.0
2013-11-25 12:10:00,23.66,23.66,23.65,23.65,2100.0,20.6067,20.6067,20.598,20.598,2100.0
2013-11-25 12:20:00,23.65,23.65,23.65,23.65,0.0,20.598,20.598,20.598,20.598,0.0
2013-11-25 12:30:00,23.65,23.65,23.65,23.65,0.0,20.598,20.598,20.598,20.598,0.0
2013-11-25 12:40:00,23.65,23.65,23.65,23.65,300.0,20.598,20.598,20.598,20.598,300.0
2013-11-25 12:50:00,23.65,23.65,23.65,23.65,0.0,20.598,20.598,20.598,20.598,0.0
2013-11-25 13:00:00,23.64,23.64,23.64,23.64,1700.0,20.5892,20.5892,20.5892,20.5892,1700.0
2013-11-25 13:10:00,23.64,23.64,23.64,23.64,0.0,20.5892,20.5892,20.5892,20.5892,0.0
2013-11-25 13:20:00,23.64,23.64,23.64,23.64,0.0,20.5892,20.5892,20.5892,20.5892,0.0
2013-11-25 13:30:00,23.64,23.64,23.64,23.64,0.0,20.5892,20.5892,20.5892,20.5892,0.0
2013-11-25 13:40:00,23.64,23.64,23.64,23.64,500.0,20.5892,20.5892,20.5892,20.5892,500.0
2013-11-25 13:50:00,23.64,23.64,23.64,23.64,0.0,20.5892,20.5892,20.5892,20.5892,0.0
2013-11-25 14:00:00,23.64,23.64,23.64,23.64,0.0,20.5892,20.5892,20.5892,20.5892,0.0
2013-11-25 14:10:00,23.64,23.64,23.64,23.64,0.0,20.5892,20.5892,20.5892,20.5892,0.0
2013-11-25 14:20:00,23.63,23.63,23.63,23.63,600.0,20.5805,20.5805,20.5805,20.5805,600.0
2013-11-25 14:30:00,23.63,23.63,23.63,23.63,0.0,20.5805,20.5805,20.5805,20.5805,0.0
2013-11-25 14:40:00,23.63,23.64,23.63,23.63,2300.0,20.5805,20.5892,20.5805,20.5805,2300.0
2013-11-25 14:50:00,23.6,23.6,23.6,23.6,500.0,20.5544,20.5544,20.5544,20.5544,500.0
2013-11-25 15:00:00,23.6,23.62,23.56,23.56,2200.0,20.5544,20.5718,20.5196,20.5196,2200.0
2013-11-25 15:10:00,23.56,23.56,23.56,23.56,0.0,20.5196,20.5196,20.5196,20.5196,0.0
2013-11-25 15:20:00,23.56,23.56,23.56,23.56,0.0,20.5196,20.5196,20.5196,20.5196,0.0
2013-11-25 15:30:00,23.51,23.51,23.48,23.48,10300.0,20.476,20.476,20.4499,20.4499,10300.0
2013-11-25 15:40:00,23.48,23.48,23.48,23.48,0.0,20.4499,20.4499,20.4499,20.4499,0.0
2013-11-25 15:50:00,23.5,23.51,23.46,23.46,2300.0,20.4673,20.476,20.4325,20.4325,2300.0
2013-11-26 09:30:00,23.77,23.77,23.23,23.4,64200.0,20.7025,20.7025,20.2322,20.3802,64200.0
2013-11-26 09:40:00,23.35,23.35,23.34,23.34,5900.0,20.3367,20.3367,20.328,20.328,5900.0
2013-11-26 09:50:00,23.35,23.35,23.34,23.35,4500.0,20.3367,20.3367,20.328,20.3367,4500.0
2013-11-26 10:00:00,23.32,23.32,23.32,23.32,400.0,20.3105,20.3105,20.3105,20.3105,400.0
2013-11-26 10:10:00,23.32,23.33,23.32,23.32,7200.0,20.3105,20.3193,20.3105,20.3105,7200.0
2013-11-26 10:20:00,23.32,23.32,23.32,23.32,1600.0,20.3105,20.3105,20.3105,20.3105,1600.0
2013-11-26 10:30:00,23.32,23.32,23.31,23.31,5000.0,20.3105,20.3105,20.3018,20.3018,5000.0
2013-11-26 10:40:00,23.31,23.31,23.31,23.31,0.0,20.3018,20.3018,20.3018,20.3018,0.0
2013-11-26 10:50:00,23.31,23.31,23.31,23.31,0.0,20.3018,20.3018,20.3018,20.3018,0.0
2013-11-26 11:00:00,23.31,23.31,23.31,23.31,0.0,20.3018,20.3018,20.3018,20.3018,0.0
2013-11-26 11:10:00,23.31,23.31,23.31,23.31,0.0,20.3018,20.3018,20.3018,20.3018,0.0
2013-11-26 11:20:00,23.43,23.43,23.43,23.43,500.0,20.4063,20.4063,20.4063,20.4063,500.0
2013-11-26 11:30:00,23.43,23.43,23.43,23.43,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2013-11-26 11:40:00,23.43,23.43,23.43,23.43,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2013-11-26 11:50:00,23.43,23.43,23.43,23.43,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2013-11-26 12:00:00,23.43,23.43,23.43,23.43,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2013-11-26 12:10:00,23.43,23.43,23.43,23.43,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2013-11-26 12:20:00,23.46,23.46,23.46,23.46,1400.0,20.4325,20.4325,20.4325,20.4325,1400.0
2013-11-26 12:30:00,23.46,23.46,23.46,23.46,0.0,20.4325,20.4325,20.4325,20.4325,0.0
2013-11-26 12:40:00,23.46,23.46,23.46,23.46,0.0,20.4325,20.4325,20.4325,20.4325,0.0
2013-11-26 12:50:00,23.46,23.46,23.46,23.46,0.0,20.4325,20.4325,20.4325,20.4325,0.0
2013-11-26 13:00:00,23.46,23.46,23.46,23.46,0.0,20.4325,20.4325,20.4325,20.4325,0.0
2013-11-26 13:10:00,23.47,23.47,23.47,23.47,1300.0,20.4412,20.4412,20.4412,20.4412,1300.0
2013-11-26 13:20:00,23.47,23.47,23.47,23.47,1300.0,20.4412,20.4412,20.4412,20.4412,1300.0
2013-11-26 13:30:00,23.47,23.47,23.47,23.47,0.0,20.4412,20.4412,20.4412,20.4412,0.0
2013-11-26 13:40:00,23.5,23.5,23.5,23.5,400.0,20.4673,20.4673,20.4673,20.4673,400.0
2013-11-26 13:50:00,23.47,23.47,23.46,23.46,3200.0,20.4412,20.4412,20.4325,20.4325,3200.0
2013-11-26 14:00:00,23.46,23.46,23.46,23.46,0.0,20.4325,20.4325,20.4325,20.4325,0.0
2013-11-26 14:10:00,23.51,23.51,23.51,23.51,200.0,20.476,20.476,20.476,20.476,200.0
2013-11-26 14:20:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 14:30:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 14:40:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 14:50:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 15:00:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 15:10:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 15:20:00,23.51,23.51,23.51,23.51,0.0,20.476,20.476,20.476,20.476,0.0
2013-11-26 15:30:00,23.55,23.57,23.53,23.54,4400.0,20.5109,20.5283,20.4934,20.5022,4400.0
2013-11-26 15:40:00,23.55,23.55,23.53,23.53,11000.0,20.5109,20.5109,20.4934,20.4934,11000.0
2013-11-26 15:50:00,23.52,23.52,23.48,23.49,40300.0,20.4847,20.4847,20.4499,20.4586,40300.0
2013-11-27 09:50:00,23.56,23.61,23.51,23.52,6100.0,20.5196,20.5631,20.476,20.4847,6100.0
2013-11-27 10:00:00,23.55,23.56,23.49,23.49,13500.0,20.5109,20.5196,20.4586,20.4586,13500.0
2013-11-27 10:10:00,23.49,23.53,23.49,23.53,11600.0,20.4586,20.4934,20.4586,20.4934,11600.0
2013-11-27 10:20:00,23.53,23.53,23.49,23.49,1100.0,20.4934,20.4934,20.4586,20.4586,1100.0
2013-11-27 10:30:00,23.53,23.56,23.52,23.56,6100.0,20.4934,20.5196,20.4847,20.5196,6100.0
2013-11-27 10:40:00,23.55,23.6,23.54,23.54,8800.0,20.5109,20.5544,20.5022,20.5022,8800.0
2013-11-27 10:50:00,23.59,23.63,23.59,23.63,5200.0,20.5457,20.5805,20.5457,20.5805,5200.0
2013-11-27 11:00:00,23.57,23.6,23.57,23.58,3300.0,20.5283,20.5544,20.5283,20.537,3300.0
2013-11-27 11:10:00,23.6,23.65,23.59,23.59,3800.0,20.5544,20.598,20.5457,20.5457,3800.0
2013-11-27 11:20:00,23.63,23.65,23.62,23.63,10900.0,20.5805,20.598,20.5718,20.5805,10900.0
2013-11-27 11:30:00,23.64,23.64,23.59,23.62,11400.0,20.5892,20.5892,20.5457,20.5718,11400.0
2013-11-27 11:40:00,23.64,23.64,23.61,23.63,2900.0,20.5892,20.5892,20.5631,20.5805,2900.0
2013-11-27 11:50:00,23.61,23.65,23.59,23.62,4300.0,20.5631,20.598,20.5457,20.5718,4300.0
2013-11-27 12:00:00,23.61,23.62,23.6,23.61,10000.0,20.5631,20.5718,20.5544,20.5631,10000.0
2013-11-27 12:10:00,23.61,23.61,23.61,23.61,2200.0,20.5631,20.5631,20.5631,20.5631,2200.0
2013-11-27 12:20:00,23.61,23.61,23.58,23.58,3400.0,20.5631,20.5631,20.537,20.537,3400.0
2013-11-27 12:30:00,23.61,23.61,23.61,23.61,200.0,20.5631,20.5631,20.5631,20.5631,200.0
2013-11-27 12:40:00,23.61,23.61,23.61,23.61,2000.0,20.5631,20.5631,20.5631,20.5631,2000.0
2013-11-27 12:50:00,23.58,23.58,23.57,23.58,10000.0,20.537,20.537,20.5283,20.537,10000.0
2013-11-27 13:00:00,23.58,23.58,23.58,23.58,0.0,20.537,20.537,20.537,20.537,0.0
2013-11-27 13:10:00,23.58,23.58,23.58,23.58,0.0,20.537,20.537,20.537,20.537,0.0
2013-11-27 13:20:00,23.53,23.53,23.53,23.53,5200.0,20.4934,20.4934,20.4934,20.4934,5200.0
2013-11-27 13:30:00,23.53,23.53,23.53,23.53,1200.0,20.4934,20.4934,20.4934,20.4934,1200.0
2013-11-27 13:40:00,23.53,23.53,23.53,23.53,0.0,20.4934,20.4934,20.4934,20.4934,0.0
2013-11-27 13:50:00,23.53,23.53,23.53,23.53,0.0,20.4934,20.4934,20.4934,20.4934,0.0
2013-11-27 14:00:00,23.53,23.53,23.53,23.53,0.0,20.4934,20.4934,20.4934,20.4934,0.0
2013-11-27 14:10:00,23.53,23.53,23.53,23.53,0.0,20.4934,20.4934,20.4934,20.4934,0.0
2013-11-27 14:20:00,23.53,23.53,23.53,23.53,0.0,20.4934,20.4934,20.4934,20.4934,0.0
2013-11-27 14:30:00,23.53,23.53,23.53,23.53,0.0,20.4934,20.4934,20.4934,20.4934,0.0
2013-11-27 14:40:00,23.53,23.53,23.53,23.53,2000.0,20.4934,20.4934,20.4934,20.4934,2000.0
2013-11-27 14:50:00,23.53,23.55,23.53,23.55,5800.0,20.4934,20.5109,20.4934,20.5109,5800.0
2013-11-27 15:00:00,23.53,23.55,23.53,23.55,900.0,20.4934,20.5109,20.4934,20.5109,900.0
2013-11-27 15:10:00,23.54,23.54,23.54,23.54,100.0,20.5022,20.5022,20.5022,20.5022,100.0
2013-11-27 15:20:00,23.54,23.54,23.54,23.54,0.0,20.5022,20.5022,20.5022,20.5022,0.0
2013-11-27 15:30:00,23.55,23.55,23.55,23.55,12500.0,20.5109,20.5109,20.5109,20.5109,12500.0
2013-11-27 15:40:00,23.55,23.55,23.55,23.55,100.0,20.5109,20.5109,20.5109,20.5109,100.0
2013-11-27 15:50:00,23.58,23.6,23.55,23.6,12500.0,20.537,20.5544,20.5109,20.5544,12500.0
2013-11-29 09:30:00,24.07,24.07,23.94,23.97,1400.0,20.9638,20.9638,20.8505,20.8767,1400.0
2013-11-29 09:40:00,23.92,23.96,23.9,23.95,700.0,20.8331,20.868,20.8157,20.8592,700.0
2013-11-29 09:50:00,23.98,23.98,23.98,23.98,200.0,20.8854,20.8854,20.8854,20.8854,200.0
2013-11-29 10:00:00,24.0,24.02,23.99,24.01,12200.0,20.9028,20.9202,20.8941,20.9115,12200.0
2013-11-29 10:10:00,24.0,24.0,23.96,23.99,6800.0,20.9028,20.9028,20.868,20.8941,6800.0
2013-11-29 10:20:00,23.99,23.99,23.97,23.97,800.0,20.8941,20.8941,20.8767,20.8767,800.0
2013-11-29 10:30:00,24.02,24.05,24.02,24.04,11500.0,20.9202,20.9463,20.9202,20.9376,11500.0
2013-11-29 10:40:00,24.04,24.04,24.02,24.02,2600.0,20.9376,20.9376,20.9202,20.9202,2600.0
2013-11-29 10:50:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-11-29 11:00:00,23.97,24.03,23.97,24.02,4600.0,20.8767,20.9289,20.8767,20.9202,4600.0
2013-11-29 11:10:00,24.02,24.04,23.97,24.03,10500.0,20.9202,20.9376,20.8767,20.9289,10500.0
2013-11-29 11:20:00,24.01,24.04,23.95,23.98,12400.0,20.9115,20.9376,20.8592,20.8854,12400.0
2013-11-29 11:30:00,23.98,24.05,23.98,23.98,13600.0,20.8854,20.9463,20.8854,20.8854,13600.0
2013-11-29 11:40:00,23.98,24.03,23.97,24.03,13400.0,20.8854,20.9289,20.8767,20.9289,13400.0
2013-11-29 11:50:00,24.04,24.05,23.98,24.04,8500.0,20.9376,20.9463,20.8854,20.9376,8500.0
2013-11-29 12:00:00,24.05,24.06,24.03,24.06,34000.0,20.9463,20.955,20.9289,20.955,34000.0
2013-11-29 12:10:00,24.06,24.07,24.06,24.06,500.0,20.955,20.9638,20.955,20.955,500.0
2013-11-29 12:20:00,24.06,24.07,24.06,24.06,1400.0,20.955,20.9638,20.955,20.955,1400.0
2013-11-29 12:30:00,24.06,24.06,24.02,24.02,6900.0,20.955,20.955,20.9202,20.9202,6900.0
2013-11-29 12:40:00,23.99,24.02,23.99,23.99,700.0,20.8941,20.9202,20.8941,20.8941,700.0
2013-11-29 12:50:00,23.97,24.03,23.97,23.97,6400.0,20.8767,20.9289,20.8767,20.8767,6400.0
2013-12-02 09:30:00,24.14,24.21,24.14,24.15,22000.0,21.0247,21.0857,21.0247,21.0334,22000.0
2013-12-02 09:40:00,24.14,24.15,24.11,24.11,4700.0,21.0247,21.0334,20.9986,20.9986,4700.0
2013-12-02 09:50:00,24.11,24.11,24.11,24.11,100.0,20.9986,20.9986,20.9986,20.9986,100.0
2013-12-02 10:00:00,24.1,24.18,24.1,24.14,1369700.0,20.9899,21.0596,20.9899,21.0247,1369700.0
2013-12-02 10:10:00,24.14,24.14,24.1,24.13,6700.0,21.0247,21.0247,20.9899,21.016,6700.0
2013-12-02 10:20:00,24.13,24.13,24.13,24.13,500.0,21.016,21.016,21.016,21.016,500.0
2013-12-02 10:30:00,24.13,24.13,24.1,24.12,4300.0,21.016,21.016,20.9899,21.0073,4300.0
2013-12-02 10:40:00,24.12,24.12,24.1,24.1,2000.0,21.0073,21.0073,20.9899,20.9899,2000.0
2013-12-02 10:50:00,24.11,24.11,24.06,24.09,84600.0,20.9986,20.9986,20.955,20.9812,84600.0
2013-12-02 11:00:00,24.03,24.03,24.03,24.03,3500.0,20.9289,20.9289,20.9289,20.9289,3500.0
2013-12-02 11:10:00,24.03,24.05,24.03,24.03,6600.0,20.9289,20.9463,20.9289,20.9289,6600.0
2013-12-02 11:20:00,23.99,24.0,23.99,24.0,400.0,20.8941,20.9028,20.8941,20.9028,400.0
2013-12-02 11:30:00,24.05,24.05,24.0,24.0,5000.0,20.9463,20.9463,20.9028,20.9028,5000.0
2013-12-02 11:40:00,24.01,24.01,23.98,24.0,11400.0,20.9115,20.9115,20.8854,20.9028,11400.0
2013-12-02 11:50:00,24.04,24.04,24.04,24.04,1100.0,20.9376,20.9376,20.9376,20.9376,1100.0
2013-12-02 12:00:00,24.04,24.04,24.04,24.04,1800.0,20.9376,20.9376,20.9376,20.9376,1800.0
2013-12-02 12:10:00,24.01,24.05,24.01,24.04,1500.0,20.9115,20.9463,20.9115,20.9376,1500.0
2013-12-02 12:20:00,24.04,24.04,24.02,24.03,1700.0,20.9376,20.9376,20.9202,20.9289,1700.0
2013-12-02 12:30:00,24.04,24.04,24.03,24.04,1700.0,20.9376,20.9376,20.9289,20.9376,1700.0
2013-12-02 12:40:00,24.04,24.04,24.03,24.04,7300.0,20.9376,20.9376,20.9289,20.9376,7300.0
2013-12-02 12:50:00,24.04,24.04,24.02,24.04,5300.0,20.9376,20.9376,20.9202,20.9376,5300.0
2013-12-02 13:00:00,24.04,24.04,24.02,24.02,3000.0,20.9376,20.9376,20.9202,20.9202,3000.0
2013-12-02 13:10:00,24.01,24.03,24.0,24.0,6900.0,20.9115,20.9289,20.9028,20.9028,6900.0
2013-12-02 13:20:00,24.0,24.03,24.0,24.03,4800.0,20.9028,20.9289,20.9028,20.9289,4800.0
2013-12-02 13:30:00,24.03,24.03,23.99,23.99,600.0,20.9289,20.9289,20.8941,20.8941,600.0
2013-12-02 13:40:00,23.99,23.99,23.97,23.97,700.0,20.8941,20.8941,20.8767,20.8767,700.0
2013-12-02 13:50:00,23.93,23.97,23.93,23.97,20600.0,20.8418,20.8767,20.8418,20.8767,20600.0
2013-12-02 14:00:00,23.97,23.97,23.96,23.96,1800.0,20.8767,20.8767,20.868,20.868,1800.0
2013-12-02 14:10:00,23.96,23.96,23.96,23.96,0.0,20.868,20.868,20.868,20.868,0.0
2013-12-02 14:20:00,23.94,23.94,23.94,23.94,800.0,20.8505,20.8505,20.8505,20.8505,800.0
2013-12-02 14:30:00,23.94,23.94,23.92,23.92,2700.0,20.8505,20.8505,20.8331,20.8331,2700.0
2013-12-02 14:40:00,23.92,23.95,23.92,23.93,29800.0,20.8331,20.8592,20.8331,20.8418,29800.0
2013-12-02 14:50:00,23.93,23.93,23.93,23.93,0.0,20.8418,20.8418,20.8418,20.8418,0.0
2013-12-02 15:00:00,23.93,23.93,23.88,23.93,6600.0,20.8418,20.8418,20.7983,20.8418,6600.0
2013-12-02 15:10:00,23.86,23.86,23.85,23.86,10000.0,20.7809,20.7809,20.7721,20.7809,10000.0
2013-12-02 15:20:00,23.88,23.89,23.83,23.83,16400.0,20.7983,20.807,20.7547,20.7547,16400.0
2013-12-02 15:30:00,23.83,23.86,23.79,23.81,43700.0,20.7547,20.7809,20.7199,20.7373,43700.0
2013-12-02 15:40:00,23.85,23.92,23.79,23.81,156800.0,20.7721,20.8331,20.7199,20.7373,156800.0
2013-12-02 15:50:00,23.81,23.84,23.75,23.77,53700.0,20.7373,20.7634,20.6851,20.7025,53700.0
2013-12-03 09:30:00,23.93,23.96,23.83,23.9,86600.0,20.8418,20.868,20.7547,20.8157,86600.0
2013-12-03 09:40:00,23.88,23.89,23.86,23.86,75700.0,20.7983,20.807,20.7809,20.7809,75700.0
2013-12-03 09:50:00,23.88,23.95,23.88,23.95,7300.0,20.7983,20.8592,20.7983,20.8592,7300.0
2013-12-03 10:00:00,23.95,23.95,23.88,23.92,4300.0,20.8592,20.8592,20.7983,20.8331,4300.0
2013-12-03 10:10:00,23.91,23.98,23.91,23.98,8000.0,20.8244,20.8854,20.8244,20.8854,8000.0
2013-12-03 10:20:00,23.98,23.99,23.97,23.97,1700.0,20.8854,20.8941,20.8767,20.8767,1700.0
2013-12-03 10:30:00,23.97,23.97,23.97,23.97,400.0,20.8767,20.8767,20.8767,20.8767,400.0
2013-12-03 10:40:00,23.97,23.97,23.97,23.97,200.0,20.8767,20.8767,20.8767,20.8767,200.0
2013-12-03 10:50:00,23.94,23.95,23.89,23.9,7500.0,20.8505,20.8592,20.807,20.8157,7500.0
2013-12-03 11:00:00,23.9,23.9,23.9,23.9,0.0,20.8157,20.8157,20.8157,20.8157,0.0
2013-12-03 11:10:00,23.9,23.9,23.9,23.9,100.0,20.8157,20.8157,20.8157,20.8157,100.0
2013-12-03 11:20:00,23.84,23.84,23.84,23.84,400.0,20.7634,20.7634,20.7634,20.7634,400.0
2013-12-03 11:30:00,23.84,23.84,23.84,23.84,0.0,20.7634,20.7634,20.7634,20.7634,0.0
2013-12-03 11:40:00,23.76,23.76,23.76,23.76,1500.0,20.6938,20.6938,20.6938,20.6938,1500.0
2013-12-03 11:50:00,23.76,23.76,23.76,23.76,0.0,20.6938,20.6938,20.6938,20.6938,0.0
2013-12-03 12:00:00,23.86,23.87,23.84,23.84,500.0,20.7809,20.7896,20.7634,20.7634,500.0
2013-12-03 12:10:00,23.87,23.87,23.84,23.84,200.0,20.7896,20.7896,20.7634,20.7634,200.0
2013-12-03 12:20:00,23.81,23.85,23.8,23.85,3600.0,20.7373,20.7721,20.7286,20.7721,3600.0
2013-12-03 12:30:00,23.85,23.87,23.84,23.87,8500.0,20.7721,20.7896,20.7634,20.7896,8500.0
2013-12-03 12:40:00,23.87,23.87,23.84,23.87,14300.0,20.7896,20.7896,20.7634,20.7896,14300.0
2013-12-03 12:50:00,23.87,23.88,23.85,23.88,16500.0,20.7896,20.7983,20.7721,20.7983,16500.0
2013-12-03 13:00:00,23.88,23.88,23.8,23.81,18300.0,20.7983,20.7983,20.7286,20.7373,18300.0
2013-12-03 13:10:00,23.81,23.81,23.76,23.76,11700.0,20.7373,20.7373,20.6938,20.6938,11700.0
2013-12-03 13:20:00,23.77,23.77,23.76,23.76,10900.0,20.7025,20.7025,20.6938,20.6938,10900.0
2013-12-03 13:30:00,23.77,23.79,23.77,23.79,500.0,20.7025,20.7199,20.7025,20.7199,500.0
2013-12-03 13:40:00,23.77,23.77,23.77,23.77,300.0,20.7025,20.7025,20.7025,20.7025,300.0
2013-12-03 13:50:00,23.77,23.77,23.76,23.76,5200.0,20.7025,20.7025,20.6938,20.6938,5200.0
2013-12-03 14:00:00,23.76,23.76,23.76,23.76,3200.0,20.6938,20.6938,20.6938,20.6938,3200.0
2013-12-03 14:10:00,23.75,23.75,23.71,23.72,12600.0,20.6851,20.6851,20.6502,20.6589,12600.0
2013-12-03 14:20:00,23.73,23.73,23.73,23.73,200.0,20.6676,20.6676,20.6676,20.6676,200.0
2013-12-03 14:30:00,23.73,23.73,23.73,23.73,0.0,20.6676,20.6676,20.6676,20.6676,0.0
2013-12-03 14:40:00,23.73,23.73,23.73,23.73,0.0,20.6676,20.6676,20.6676,20.6676,0.0
2013-12-03 14:50:00,23.84,23.84,23.84,23.84,100.0,20.7634,20.7634,20.7634,20.7634,100.0
2013-12-03 15:00:00,23.84,23.84,23.84,23.84,0.0,20.7634,20.7634,20.7634,20.7634,0.0
2013-12-03 15:10:00,23.84,23.84,23.84,23.84,0.0,20.7634,20.7634,20.7634,20.7634,0.0
2013-12-03 15:20:00,23.78,23.78,23.76,23.76,2100.0,20.7112,20.7112,20.6938,20.6938,2100.0
2013-12-03 15:30:00,23.76,23.8,23.76,23.8,2100.0,20.6938,20.7286,20.6938,20.7286,2100.0
2013-12-03 15:40:00,23.79,23.8,23.78,23.8,14000.0,20.7199,20.7286,20.7112,20.7286,14000.0
2013-12-03 15:50:00,23.81,23.83,23.78,23.83,77000.0,20.7373,20.7547,20.7112,20.7547,77000.0
2013-12-04 09:30:00,23.95,24.07,23.95,24.07,21700.0,20.8592,20.9638,20.8592,20.9638,21700.0
2013-12-04 09:40:00,24.05,24.1,24.05,24.09,2500.0,20.9463,20.9899,20.9463,20.9812,2500.0
2013-12-04 09:50:00,24.09,24.13,24.07,24.13,6800.0,20.9812,21.016,20.9638,21.016,6800.0
2013-12-04 10:00:00,24.16,24.25,24.16,24.23,12100.0,21.0421,21.1205,21.0421,21.1031,12100.0
2013-12-04 10:10:00,24.23,24.24,24.23,24.23,4000.0,21.1031,21.1118,21.1031,21.1031,4000.0
2013-12-04 10:20:00,24.25,24.25,24.22,24.22,1700.0,21.1205,21.1205,21.0944,21.0944,1700.0
2013-12-04 10:30:00,24.23,24.23,24.2,24.22,3800.0,21.1031,21.1031,21.077,21.0944,3800.0
2013-12-04 10:40:00,24.2,24.24,24.2,24.24,1100.0,21.077,21.1118,21.077,21.1118,1100.0
2013-12-04 10:50:00,24.22,24.26,24.22,24.25,16000.0,21.0944,21.1292,21.0944,21.1205,16000.0
2013-12-04 11:00:00,24.24,24.24,24.24,24.24,1000.0,21.1118,21.1118,21.1118,21.1118,1000.0
2013-12-04 11:10:00,24.22,24.25,24.22,24.22,1500.0,21.0944,21.1205,21.0944,21.0944,1500.0
2013-12-04 11:20:00,24.2,24.2,24.2,24.2,300.0,21.077,21.077,21.077,21.077,300.0
2013-12-04 11:30:00,24.2,24.2,24.2,24.2,400.0,21.077,21.077,21.077,21.077,400.0
2013-12-04 11:40:00,24.2,24.25,24.2,24.25,3400.0,21.077,21.1205,21.077,21.1205,3400.0
2013-12-04 11:50:00,24.23,24.24,24.22,24.23,126400.0,21.1031,21.1118,21.0944,21.1031,126400.0
2013-12-04 12:00:00,24.22,24.22,24.22,24.22,700.0,21.0944,21.0944,21.0944,21.0944,700.0
2013-12-04 12:10:00,24.2,24.22,24.2,24.21,5100.0,21.077,21.0944,21.077,21.0857,5100.0
2013-12-04 12:20:00,24.23,24.23,24.21,24.23,1900.0,21.1031,21.1031,21.0857,21.1031,1900.0
2013-12-04 12:30:00,24.25,24.26,24.23,24.26,2000.0,21.1205,21.1292,21.1031,21.1292,2000.0
2013-12-04 12:40:00,24.26,24.26,24.26,24.26,0.0,21.1292,21.1292,21.1292,21.1292,0.0
2013-12-04 12:50:00,24.23,24.23,24.23,24.23,200.0,21.1031,21.1031,21.1031,21.1031,200.0
2013-12-04 13:00:00,24.24,24.24,24.24,24.24,1400.0,21.1118,21.1118,21.1118,21.1118,1400.0
2013-12-04 13:10:00,24.24,24.24,24.19,24.19,5400.0,21.1118,21.1118,21.0683,21.0683,5400.0
2013-12-04 13:20:00,24.16,24.17,24.16,24.16,5700.0,21.0421,21.0509,21.0421,21.0421,5700.0
2013-12-04 13:30:00,24.12,24.15,24.09,24.15,7400.0,21.0073,21.0334,20.9812,21.0334,7400.0
2013-12-04 13:40:00,24.14,24.14,24.14,24.14,100.0,21.0247,21.0247,21.0247,21.0247,100.0
2013-12-04 13:50:00,24.12,24.17,24.12,24.17,500.0,21.0073,21.0509,21.0073,21.0509,500.0
2013-12-04 14:00:00,24.2,24.2,24.17,24.19,300.0,21.077,21.077,21.0509,21.0683,300.0
2013-12-04 14:10:00,24.22,24.25,24.22,24.22,4000.0,21.0944,21.1205,21.0944,21.0944,4000.0
2013-12-04 14:20:00,24.25,24.27,24.23,24.25,2800.0,21.1205,21.1379,21.1031,21.1205,2800.0
2013-12-04 14:30:00,24.26,24.29,24.26,24.29,2000.0,21.1292,21.1554,21.1292,21.1554,2000.0
2013-12-04 14:40:00,24.3,24.3,24.3,24.3,200.0,21.1641,21.1641,21.1641,21.1641,200.0
2013-12-04 14:50:00,24.32,24.33,24.32,24.32,300.0,21.1815,21.1902,21.1815,21.1815,300.0
2013-12-04 15:00:00,24.32,24.34,24.32,24.32,3700.0,21.1815,21.1989,21.1815,21.1815,3700.0
2013-12-04 15:10:00,24.35,24.39,24.33,24.38,2200.0,21.2076,21.2425,21.1902,21.2337,2200.0
2013-12-04 15:20:00,24.4,24.4,24.37,24.39,4400.0,21.2512,21.2512,21.225,21.2425,4400.0
2013-12-04 15:30:00,24.37,24.44,24.37,24.44,29700.0,21.225,21.286,21.225,21.286,29700.0
2013-12-04 15:40:00,24.45,24.46,24.41,24.43,16400.0,21.2947,21.3034,21.2599,21.2773,16400.0
2013-12-04 15:50:00,24.4,24.4,24.33,24.33,27000.0,21.2512,21.2512,21.1902,21.1902,27000.0
2013-12-05 09:30:00,24.32,24.35,24.28,24.28,2800.0,21.1815,21.2076,21.1467,21.1467,2800.0
2013-12-05 09:40:00,24.34,24.34,24.32,24.34,11200.0,21.1989,21.1989,21.1815,21.1989,11200.0
2013-12-05 09:50:00,24.36,24.37,24.36,24.37,3900.0,21.2163,21.225,21.2163,21.225,3900.0
2013-12-05 10:00:00,24.37,24.37,24.37,24.37,0.0,21.225,21.225,21.225,21.225,0.0
2013-12-05 10:10:00,24.44,24.44,24.38,24.38,2100.0,21.286,21.286,21.2337,21.2337,2100.0
2013-12-05 10:20:00,24.38,24.38,24.38,24.38,0.0,21.2337,21.2337,21.2337,21.2337,0.0
2013-12-05 10:30:00,24.4,24.4,24.4,24.4,200.0,21.2512,21.2512,21.2512,21.2512,200.0
2013-12-05 10:40:00,24.4,24.4,24.4,24.4,0.0,21.2512,21.2512,21.2512,21.2512,0.0
2013-12-05 10:50:00,24.44,24.46,24.44,24.46,200.0,21.286,21.3034,21.286,21.3034,200.0
2013-12-05 11:00:00,24.44,24.44,24.44,24.44,100.0,21.286,21.286,21.286,21.286,100.0
2013-12-05 11:10:00,24.44,24.44,24.44,24.44,0.0,21.286,21.286,21.286,21.286,0.0
2013-12-05 11:20:00,24.44,24.44,24.44,24.44,0.0,21.286,21.286,21.286,21.286,0.0
2013-12-05 11:30:00,24.44,24.44,24.44,24.44,0.0,21.286,21.286,21.286,21.286,0.0
2013-12-05 11:40:00,24.44,24.44,24.44,24.44,0.0,21.286,21.286,21.286,21.286,0.0
2013-12-05 11:50:00,24.43,24.43,24.43,24.43,400.0,21.2773,21.2773,21.2773,21.2773,400.0
2013-12-05 12:00:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 12:10:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 12:20:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 12:30:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 12:40:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 12:50:00,24.43,24.43,24.43,24.43,0.0,21.2773,21.2773,21.2773,21.2773,0.0
2013-12-05 13:00:00,24.44,24.44,24.44,24.44,100.0,21.286,21.286,21.286,21.286,100.0
2013-12-05 13:10:00,24.47,24.47,24.45,24.45,1200.0,21.3121,21.3121,21.2947,21.2947,1200.0
2013-12-05 13:20:00,24.45,24.45,24.45,24.45,0.0,21.2947,21.2947,21.2947,21.2947,0.0
2013-12-05 13:30:00,24.45,24.45,24.45,24.45,0.0,21.2947,21.2947,21.2947,21.2947,0.0
2013-12-05 13:40:00,24.44,24.44,24.43,24.43,1100.0,21.286,21.286,21.2773,21.2773,1100.0
2013-12-05 13:50:00,24.43,24.43,24.43,24.43,100.0,21.2773,21.2773,21.2773,21.2773,100.0
2013-12-05 14:00:00,24.43,24.43,24.43,24.43,200.0,21.2773,21.2773,21.2773,21.2773,200.0
2013-12-05 14:10:00,24.4,24.41,24.4,24.41,5700.0,21.2512,21.2599,21.2512,21.2599,5700.0
2013-12-05 14:20:00,24.41,24.43,24.37,24.43,900.0,21.2599,21.2773,21.225,21.2773,900.0
2013-12-05 14:30:00,24.43,24.43,24.43,24.43,800.0,21.2773,21.2773,21.2773,21.2773,800.0
2013-12-05 14:40:00,24.43,24.43,24.4,24.4,1100.0,21.2773,21.2773,21.2512,21.2512,1100.0
2013-12-05 14:50:00,24.4,24.4,24.36,24.36,1100.0,21.2512,21.2512,21.2163,21.2163,1100.0
2013-12-05 15:00:00,24.36,24.36,24.35,24.36,1500.0,21.2163,21.2163,21.2076,21.2163,1500.0
2013-12-05 15:10:00,24.36,24.37,24.35,24.35,5300.0,21.2163,21.225,21.2076,21.2076,5300.0
2013-12-05 15:20:00,24.35,24.36,24.35,24.35,3100.0,21.2076,21.2163,21.2076,21.2076,3100.0
2013-12-05 15:30:00,24.36,24.4,24.35,24.4,15100.0,21.2163,21.2512,21.2076,21.2512,15100.0
2013-12-05 15:40:00,24.39,24.39,24.34,24.34,4200.0,21.2425,21.2425,21.1989,21.1989,4200.0
2013-12-05 15:50:00,24.32,24.33,24.32,24.33,3100.0,21.1815,21.1902,21.1815,21.1902,3100.0
2013-12-06 09:30:00,24.69,24.77,24.66,24.7,30500.0,21.5037,21.5734,21.4776,21.5125,30500.0
2013-12-06 09:40:00,24.69,24.71,24.66,24.67,15700.0,21.5037,21.5212,21.4776,21.4863,15700.0
2013-12-06 09:50:00,24.67,24.71,24.67,24.71,2900.0,21.4863,21.5212,21.4863,21.5212,2900.0
2013-12-06 10:00:00,24.71,24.79,24.71,24.75,18500.0,21.5212,21.5908,21.5212,21.556,18500.0
2013-12-06 10:10:00,24.76,24.76,24.7,24.73,17400.0,21.5647,21.5647,21.5125,21.5386,17400.0
2013-12-06 10:20:00,24.76,24.84,24.74,24.81,27000.0,21.5647,21.6344,21.5473,21.6083,27000.0
2013-12-06 10:30:00,24.79,24.86,24.79,24.85,30100.0,21.5908,21.6518,21.5908,21.6431,30100.0
2013-12-06 10:40:00,24.84,24.85,24.78,24.79,26500.0,21.6344,21.6431,21.5821,21.5908,26500.0
2013-12-06 10:50:00,24.8,24.87,24.8,24.85,19200.0,21.5995,21.6605,21.5995,21.6431,19200.0
2013-12-06 11:00:00,24.85,24.9,24.85,24.87,24500.0,21.6431,21.6866,21.6431,21.6605,24500.0
2013-12-06 11:10:00,24.87,24.87,24.83,24.83,19200.0,21.6605,21.6605,21.6257,21.6257,19200.0
2013-12-06 11:20:00,24.86,24.89,24.84,24.88,6900.0,21.6518,21.6779,21.6344,21.6692,6900.0
2013-12-06 11:30:00,24.88,24.89,24.87,24.87,16100.0,21.6692,21.6779,21.6605,21.6605,16100.0
2013-12-06 11:40:00,24.87,24.95,24.87,24.95,14800.0,21.6605,21.7302,21.6605,21.7302,14800.0
2013-12-06 11:50:00,24.94,24.98,24.94,24.98,22600.0,21.7215,21.7563,21.7215,21.7563,22600.0
2013-12-06 12:00:00,24.97,24.98,24.96,24.96,25400.0,21.7476,21.7563,21.7389,21.7389,25400.0
2013-12-06 12:10:00,24.94,24.96,24.94,24.96,1200.0,21.7215,21.7389,21.7215,21.7389,1200.0
2013-12-06 12:20:00,24.95,24.96,24.89,24.94,19600.0,21.7302,21.7389,21.6779,21.7215,19600.0
2013-12-06 12:30:00,24.95,24.96,24.93,24.94,12800.0,21.7302,21.7389,21.7128,21.7215,12800.0
2013-12-06 12:40:00,24.94,24.97,24.94,24.96,15700.0,21.7215,21.7476,21.7215,21.7389,15700.0
2013-12-06 12:50:00,24.96,24.99,24.96,24.98,7200.0,21.7389,21.765,21.7389,21.7563,7200.0
2013-12-06 13:00:00,24.98,25.0,24.97,24.99,21000.0,21.7563,21.7737,21.7476,21.765,21000.0
2013-12-06 13:10:00,25.0,25.01,24.96,24.99,17100.0,21.7737,21.7824,21.7389,21.765,17100.0
2013-12-06 13:20:00,25.0,25.01,24.99,25.0,18300.0,21.7737,21.7824,21.765,21.7737,18300.0
2013-12-06 13:30:00,25.0,25.01,24.99,25.0,8600.0,21.7737,21.7824,21.765,21.7737,8600.0
2013-12-06 13:40:00,25.0,25.05,25.0,25.04,21900.0,21.7737,21.8173,21.7737,21.8086,21900.0
2013-12-06 13:50:00,25.03,25.03,25.02,25.02,1000.0,21.7999,21.7999,21.7912,21.7912,1000.0
2013-12-06 14:00:00,25.02,25.02,25.02,25.02,0.0,21.7912,21.7912,21.7912,21.7912,0.0
2013-12-06 14:10:00,25.02,25.02,25.02,25.02,0.0,21.7912,21.7912,21.7912,21.7912,0.0
2013-12-06 14:20:00,25.03,25.05,25.02,25.04,23100.0,21.7999,21.8173,21.7912,21.8086,23100.0
2013-12-06 14:30:00,25.05,25.06,25.03,25.03,28300.0,21.8173,21.826,21.7999,21.7999,28300.0
2013-12-06 14:40:00,25.06,25.07,25.03,25.06,27600.0,21.826,21.8347,21.7999,21.826,27600.0
2013-12-06 14:50:00,25.06,25.07,25.02,25.02,22900.0,21.826,21.8347,21.7912,21.7912,22900.0
2013-12-06 15:00:00,25.02,25.04,24.99,25.03,25400.0,21.7912,21.8086,21.765,21.7999,25400.0
2013-12-06 15:10:00,25.02,25.03,24.98,25.01,35800.0,21.7912,21.7999,21.7563,21.7824,35800.0
2013-12-06 15:20:00,25.01,25.03,24.99,25.01,28500.0,21.7824,21.7999,21.765,21.7824,28500.0
2013-12-06 15:30:00,25.03,25.03,24.98,25.0,30100.0,21.7999,21.7999,21.7563,21.7737,30100.0
2013-12-06 15:40:00,25.0,25.01,24.96,24.98,27100.0,21.7737,21.7824,21.7389,21.7563,27100.0
2013-12-06 15:50:00,24.98,25.01,24.96,25.0,28500.0,21.7563,21.7824,21.7389,21.7737,28500.0
2013-12-09 09:30:00,25.1,25.1,25.07,25.07,10800.0,21.8608,21.8608,21.8347,21.8347,10800.0
2013-12-09 09:40:00,25.07,25.15,25.03,25.14,5400.0,21.8347,21.9044,21.7999,21.8957,5400.0
2013-12-09 09:50:00,25.14,25.15,25.12,25.14,1200.0,21.8957,21.9044,21.8783,21.8957,1200.0
2013-12-09 10:00:00,25.15,25.17,25.15,25.16,1000.0,21.9044,21.9218,21.9044,21.9131,1000.0
2013-12-09 10:10:00,25.15,25.17,25.15,25.17,1600.0,21.9044,21.9218,21.9044,21.9218,1600.0
2013-12-09 10:20:00,25.16,25.17,25.16,25.16,2700.0,21.9131,21.9218,21.9131,21.9131,2700.0
2013-12-09 10:30:00,25.15,25.15,25.15,25.15,1200.0,21.9044,21.9044,21.9044,21.9044,1200.0
2013-12-09 10:40:00,25.15,25.16,25.15,25.15,3100.0,21.9044,21.9131,21.9044,21.9044,3100.0
2013-12-09 10:50:00,25.15,25.16,25.15,25.16,600.0,21.9044,21.9131,21.9044,21.9131,600.0
2013-12-09 11:00:00,25.16,25.16,25.09,25.09,4400.0,21.9131,21.9131,21.8521,21.8521,4400.0
2013-12-09 11:10:00,25.15,25.16,25.12,25.14,3600.0,21.9044,21.9131,21.8783,21.8957,3600.0
2013-12-09 11:20:00,25.1,25.16,25.1,25.16,300.0,21.8608,21.9131,21.8608,21.9131,300.0
2013-12-09 11:30:00,25.16,25.16,25.16,25.16,200.0,21.9131,21.9131,21.9131,21.9131,200.0
2013-12-09 11:40:00,25.16,25.16,25.15,25.15,3200.0,21.9131,21.9131,21.9044,21.9044,3200.0
2013-12-09 11:50:00,25.16,25.19,25.15,25.18,5500.0,21.9131,21.9392,21.9044,21.9305,5500.0
2013-12-09 12:00:00,25.18,25.18,25.18,25.18,0.0,21.9305,21.9305,21.9305,21.9305,0.0
2013-12-09 12:10:00,25.2,25.2,25.2,25.2,200.0,21.9479,21.9479,21.9479,21.9479,200.0
2013-12-09 12:20:00,25.21,25.22,25.21,25.21,600.0,21.9566,21.9653,21.9566,21.9566,600.0
2013-12-09 12:30:00,25.22,25.22,25.22,25.22,1100.0,21.9653,21.9653,21.9653,21.9653,1100.0
2013-12-09 12:40:00,25.22,25.22,25.22,25.22,1100.0,21.9653,21.9653,21.9653,21.9653,1100.0
2013-12-09 12:50:00,25.22,25.22,25.22,25.22,1100.0,21.9653,21.9653,21.9653,21.9653,1100.0
2013-12-09 13:00:00,25.22,25.22,25.21,25.21,5200.0,21.9653,21.9653,21.9566,21.9566,5200.0
2013-12-09 13:10:00,25.16,25.16,25.16,25.16,400.0,21.9131,21.9131,21.9131,21.9131,400.0
2013-12-09 13:20:00,25.18,25.22,25.18,25.22,1000.0,21.9305,21.9653,21.9305,21.9653,1000.0
2013-12-09 13:30:00,25.21,25.22,25.21,25.22,2600.0,21.9566,21.9653,21.9566,21.9653,2600.0
2013-12-09 13:40:00,25.23,25.23,25.22,25.22,300.0,21.9741,21.9741,21.9653,21.9653,300.0
2013-12-09 13:50:00,25.22,25.23,25.22,25.23,1700.0,21.9653,21.9741,21.9653,21.9741,1700.0
2013-12-09 14:00:00,25.22,25.23,25.22,25.22,3100.0,21.9653,21.9741,21.9653,21.9653,3100.0
2013-12-09 14:10:00,25.21,25.22,25.19,25.22,2100.0,21.9566,21.9653,21.9392,21.9653,2100.0
2013-12-09 14:20:00,25.21,25.21,25.2,25.2,2300.0,21.9566,21.9566,21.9479,21.9479,2300.0
2013-12-09 14:30:00,25.21,25.21,25.19,25.2,1800.0,21.9566,21.9566,21.9392,21.9479,1800.0
2013-12-09 14:40:00,25.16,25.22,25.16,25.21,1300.0,21.9131,21.9653,21.9131,21.9566,1300.0
2013-12-09 14:50:00,25.22,25.22,25.18,25.19,3500.0,21.9653,21.9653,21.9305,21.9392,3500.0
2013-12-09 15:00:00,25.2,25.2,25.18,25.18,5200.0,21.9479,21.9479,21.9305,21.9305,5200.0
2013-12-09 15:10:00,25.19,25.19,25.15,25.17,2000.0,21.9392,21.9392,21.9044,21.9218,2000.0
2013-12-09 15:20:00,25.17,25.17,25.16,25.16,4800.0,21.9218,21.9218,21.9131,21.9131,4800.0
2013-12-09 15:30:00,25.16,25.16,25.15,25.16,1800.0,21.9131,21.9131,21.9044,21.9131,1800.0
2013-12-09 15:40:00,25.16,25.19,25.14,25.15,4700.0,21.9131,21.9392,21.8957,21.9044,4700.0
2013-12-09 15:50:00,25.15,25.15,25.08,25.13,7300.0,21.9044,21.9044,21.8434,21.887,7300.0
2013-12-10 09:30:00,25.03,25.03,24.88,24.96,25600.0,21.7999,21.7999,21.6692,21.7389,25600.0
2013-12-10 09:40:00,24.95,24.97,24.92,24.92,2000.0,21.7302,21.7476,21.7041,21.7041,2000.0
2013-12-10 09:50:00,24.92,24.92,24.92,24.92,0.0,21.7041,21.7041,21.7041,21.7041,0.0
2013-12-10 10:00:00,24.95,24.95,24.95,24.95,100.0,21.7302,21.7302,21.7302,21.7302,100.0
2013-12-10 10:10:00,24.92,24.95,24.92,24.93,600.0,21.7041,21.7302,21.7041,21.7128,600.0
2013-12-10 10:20:00,24.93,24.93,24.93,24.93,100.0,21.7128,21.7128,21.7128,21.7128,100.0
2013-12-10 10:30:00,24.94,24.97,24.94,24.97,200.0,21.7215,21.7476,21.7215,21.7476,200.0
2013-12-10 10:40:00,24.97,24.99,24.97,24.97,1100.0,21.7476,21.765,21.7476,21.7476,1100.0
2013-12-10 10:50:00,24.97,24.97,24.97,24.97,0.0,21.7476,21.7476,21.7476,21.7476,0.0
2013-12-10 11:00:00,24.97,24.98,24.93,24.93,6300.0,21.7476,21.7563,21.7128,21.7128,6300.0
2013-12-10 11:10:00,24.93,24.98,24.9,24.92,5800.0,21.7128,21.7563,21.6866,21.7041,5800.0
2013-12-10 11:20:00,24.92,24.96,24.91,24.92,7200.0,21.7041,21.7389,21.6954,21.7041,7200.0
2013-12-10 11:30:00,24.91,24.91,24.9,24.9,5400.0,21.6954,21.6954,21.6866,21.6866,5400.0
2013-12-10 11:40:00,24.9,24.92,24.9,24.92,10100.0,21.6866,21.7041,21.6866,21.7041,10100.0
2013-12-10 11:50:00,24.91,24.93,24.9,24.92,3800.0,21.6954,21.7128,21.6866,21.7041,3800.0
2013-12-10 12:00:00,24.91,24.93,24.9,24.92,11000.0,21.6954,21.7128,21.6866,21.7041,11000.0
2013-12-10 12:10:00,24.9,24.93,24.9,24.93,7900.0,21.6866,21.7128,21.6866,21.7128,7900.0
2013-12-10 12:20:00,24.92,24.93,24.92,24.92,7400.0,21.7041,21.7128,21.7041,21.7041,7400.0
2013-12-10 12:30:00,24.93,24.93,24.92,24.92,2700.0,21.7128,21.7128,21.7041,21.7041,2700.0
2013-12-10 12:40:00,24.92,24.93,24.92,24.93,7700.0,21.7041,21.7128,21.7041,21.7128,7700.0
2013-12-10 12:50:00,24.94,24.94,24.93,24.93,4000.0,21.7215,21.7215,21.7128,21.7128,4000.0
2013-12-10 13:00:00,24.93,24.93,24.92,24.92,4600.0,21.7128,21.7128,21.7041,21.7041,4600.0
2013-12-10 13:10:00,24.93,24.94,24.92,24.92,6100.0,21.7128,21.7215,21.7041,21.7041,6100.0
2013-12-10 13:20:00,24.92,24.97,24.91,24.96,7700.0,21.7041,21.7476,21.6954,21.7389,7700.0
2013-12-10 13:30:00,24.96,24.96,24.91,24.91,6300.0,21.7389,21.7389,21.6954,21.6954,6300.0
2013-12-10 13:40:00,24.94,24.95,24.91,24.92,9500.0,21.7215,21.7302,21.6954,21.7041,9500.0
2013-12-10 13:50:00,24.92,24.92,24.91,24.92,5800.0,21.7041,21.7041,21.6954,21.7041,5800.0
2013-12-10 14:00:00,24.91,24.95,24.91,24.95,8300.0,21.6954,21.7302,21.6954,21.7302,8300.0
2013-12-10 14:10:00,24.95,24.95,24.93,24.93,5000.0,21.7302,21.7302,21.7128,21.7128,5000.0
2013-12-10 14:20:00,24.93,24.94,24.93,24.93,7300.0,21.7128,21.7215,21.7128,21.7128,7300.0
2013-12-10 14:30:00,24.93,24.95,24.93,24.95,13000.0,21.7128,21.7302,21.7128,21.7302,13000.0
2013-12-10 14:40:00,24.94,24.94,24.91,24.92,12500.0,21.7215,21.7215,21.6954,21.7041,12500.0
2013-12-10 14:50:00,24.92,24.96,24.91,24.94,19000.0,21.7041,21.7389,21.6954,21.7215,19000.0
2013-12-10 15:00:00,24.95,24.97,24.94,24.96,15700.0,21.7302,21.7476,21.7215,21.7389,15700.0
2013-12-10 15:10:00,24.95,24.97,24.93,24.93,32000.0,21.7302,21.7476,21.7128,21.7128,32000.0
2013-12-10 15:20:00,24.94,24.98,24.93,24.96,49200.0,21.7215,21.7563,21.7128,21.7389,49200.0
2013-12-10 15:30:00,24.96,24.98,24.94,24.94,15300.0,21.7389,21.7563,21.7215,21.7215,15300.0
2013-12-10 15:40:00,24.95,24.97,24.94,24.97,41200.0,21.7302,21.7476,21.7215,21.7476,41200.0
2013-12-10 15:50:00,24.97,25.0,24.94,24.95,60400.0,21.7476,21.7737,21.7215,21.7302,60400.0
2013-12-11 09:30:00,24.74,24.82,24.73,24.78,8300.0,21.5473,21.617,21.5386,21.5821,8300.0
2013-12-11 09:40:00,24.76,24.78,24.76,24.78,700.0,21.5647,21.5821,21.5647,21.5821,700.0
2013-12-11 09:50:00,24.78,24.78,24.78,24.78,0.0,21.5821,21.5821,21.5821,21.5821,0.0
2013-12-11 10:00:00,24.71,24.73,24.71,24.73,1100.0,21.5212,21.5386,21.5212,21.5386,1100.0
2013-12-11 10:10:00,24.73,24.73,24.73,24.73,0.0,21.5386,21.5386,21.5386,21.5386,0.0
2013-12-11 10:20:00,24.6,24.6,24.59,24.59,10700.0,21.4254,21.4254,21.4166,21.4166,10700.0
2013-12-11 10:30:00,24.62,24.63,24.62,24.63,1100.0,21.4428,21.4515,21.4428,21.4515,1100.0
2013-12-11 10:40:00,24.63,24.63,24.63,24.63,0.0,21.4515,21.4515,21.4515,21.4515,0.0
2013-12-11 10:50:00,24.63,24.63,24.63,24.63,0.0,21.4515,21.4515,21.4515,21.4515,0.0
2013-12-11 11:00:00,24.55,24.56,24.55,24.56,400.0,21.3818,21.3905,21.3818,21.3905,400.0
2013-12-11 11:10:00,24.6,24.6,24.6,24.6,100.0,21.4254,21.4254,21.4254,21.4254,100.0
2013-12-11 11:20:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-12-11 11:30:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-12-11 11:40:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-12-11 11:50:00,24.56,24.56,24.56,24.56,100.0,21.3905,21.3905,21.3905,21.3905,100.0
2013-12-11 12:00:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 12:10:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 12:20:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 12:30:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 12:40:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 12:50:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 13:00:00,24.56,24.56,24.56,24.56,0.0,21.3905,21.3905,21.3905,21.3905,0.0
2013-12-11 13:10:00,24.61,24.62,24.59,24.6,2900.0,21.4341,21.4428,21.4166,21.4254,2900.0
2013-12-11 13:20:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-12-11 13:30:00,24.6,24.6,24.6,24.6,0.0,21.4254,21.4254,21.4254,21.4254,0.0
2013-12-11 13:40:00,24.58,24.58,24.58,24.58,100.0,21.4079,21.4079,21.4079,21.4079,100.0
2013-12-11 13:50:00,24.58,24.58,24.58,24.58,400.0,21.4079,21.4079,21.4079,21.4079,400.0
2013-12-11 14:00:00,24.58,24.58,24.57,24.57,1100.0,21.4079,21.4079,21.3992,21.3992,1100.0
2013-12-11 14:10:00,24.57,24.57,24.56,24.57,2200.0,21.3992,21.3992,21.3905,21.3992,2200.0
2013-12-11 14:20:00,24.55,24.57,24.55,24.57,400.0,21.3818,21.3992,21.3818,21.3992,400.0
2013-12-11 14:30:00,24.56,24.56,24.56,24.56,100.0,21.3905,21.3905,21.3905,21.3905,100.0
2013-12-11 14:40:00,24.57,24.58,24.57,24.58,2100.0,21.3992,21.4079,21.3992,21.4079,2100.0
2013-12-11 14:50:00,24.55,24.56,24.55,24.56,3900.0,21.3818,21.3905,21.3818,21.3905,3900.0
2013-12-11 15:00:00,24.52,24.56,24.5,24.5,1100.0,21.3557,21.3905,21.3383,21.3383,1100.0
2013-12-11 15:10:00,24.48,24.52,24.47,24.52,5100.0,21.3208,21.3557,21.3121,21.3557,5100.0
2013-12-11 15:20:00,24.52,24.52,24.52,24.52,0.0,21.3557,21.3557,21.3557,21.3557,0.0
2013-12-11 15:30:00,24.49,24.49,24.42,24.48,2400.0,21.3296,21.3296,21.2686,21.3208,2400.0
2013-12-11 15:40:00,24.47,24.5,24.47,24.49,5000.0,21.3121,21.3383,21.3121,21.3296,5000.0
2013-12-11 15:50:00,24.49,24.5,24.48,24.5,6600.0,21.3296,21.3383,21.3208,21.3383,6600.0
2013-12-12 09:30:00,23.98,24.06,23.98,24.0,4100.0,20.8854,20.955,20.8854,20.9028,4100.0
2013-12-12 09:40:00,24.0,24.0,23.98,23.98,2500.0,20.9028,20.9028,20.8854,20.8854,2500.0
2013-12-12 09:50:00,23.96,23.96,23.96,23.96,100.0,20.868,20.868,20.868,20.868,100.0
2013-12-12 10:00:00,23.92,23.92,23.92,23.92,100.0,20.8331,20.8331,20.8331,20.8331,100.0
2013-12-12 10:10:00,23.9,23.93,23.88,23.9,4000.0,20.8157,20.8418,20.7983,20.8157,4000.0
2013-12-12 10:20:00,23.88,23.91,23.88,23.91,200.0,20.7983,20.8244,20.7983,20.8244,200.0
2013-12-12 10:30:00,23.97,23.97,23.96,23.97,2400.0,20.8767,20.8767,20.868,20.8767,2400.0
2013-12-12 10:40:00,24.0,24.0,23.98,24.0,1400.0,20.9028,20.9028,20.8854,20.9028,1400.0
2013-12-12 10:50:00,23.99,24.0,23.98,23.98,5700.0,20.8941,20.9028,20.8854,20.8854,5700.0
2013-12-12 11:00:00,23.99,23.99,23.99,23.99,1100.0,20.8941,20.8941,20.8941,20.8941,1100.0
2013-12-12 11:10:00,24.0,24.0,23.99,23.99,300.0,20.9028,20.9028,20.8941,20.8941,300.0
2013-12-12 11:20:00,23.99,23.99,23.99,23.99,0.0,20.8941,20.8941,20.8941,20.8941,0.0
2013-12-12 11:30:00,23.95,23.95,23.92,23.93,6000.0,20.8592,20.8592,20.8331,20.8418,6000.0
2013-12-12 11:40:00,23.93,23.93,23.93,23.93,0.0,20.8418,20.8418,20.8418,20.8418,0.0
2013-12-12 11:50:00,23.96,23.96,23.95,23.95,700.0,20.868,20.868,20.8592,20.8592,700.0
2013-12-12 12:00:00,23.96,23.96,23.93,23.95,2600.0,20.868,20.868,20.8418,20.8592,2600.0
2013-12-12 12:10:00,23.94,23.94,23.94,23.94,500.0,20.8505,20.8505,20.8505,20.8505,500.0
2013-12-12 12:20:00,23.95,23.95,23.88,23.88,16600.0,20.8592,20.8592,20.7983,20.7983,16600.0
2013-12-12 12:30:00,23.9,23.91,23.89,23.91,1900.0,20.8157,20.8244,20.807,20.8244,1900.0
2013-12-12 12:40:00,23.93,23.93,23.93,23.93,200.0,20.8418,20.8418,20.8418,20.8418,200.0
2013-12-12 12:50:00,23.93,23.95,23.93,23.93,2400.0,20.8418,20.8592,20.8418,20.8418,2400.0
2013-12-12 13:00:00,23.95,24.0,23.95,24.0,200.0,20.8592,20.9028,20.8592,20.9028,200.0
2013-12-12 13:10:00,23.97,23.97,23.97,23.97,100.0,20.8767,20.8767,20.8767,20.8767,100.0
2013-12-12 13:20:00,23.97,23.97,23.97,23.97,0.0,20.8767,20.8767,20.8767,20.8767,0.0
2013-12-12 13:30:00,24.0,24.0,24.0,24.0,3100.0,20.9028,20.9028,20.9028,20.9028,3100.0
2013-12-12 13:40:00,24.03,24.03,24.03,24.03,2300.0,20.9289,20.9289,20.9289,20.9289,2300.0
2013-12-12 13:50:00,24.01,24.01,24.01,24.01,100.0,20.9115,20.9115,20.9115,20.9115,100.0
2013-12-12 14:00:00,24.03,24.09,24.03,24.09,1000.0,20.9289,20.9812,20.9289,20.9812,1000.0
2013-12-12 14:10:00,24.09,24.09,24.09,24.09,0.0,20.9812,20.9812,20.9812,20.9812,0.0
2013-12-12 14:20:00,24.11,24.11,24.11,24.11,100.0,20.9986,20.9986,20.9986,20.9986,100.0
2013-12-12 14:30:00,24.09,24.09,24.09,24.09,100.0,20.9812,20.9812,20.9812,20.9812,100.0
2013-12-12 14:40:00,24.1,24.1,24.08,24.1,4100.0,20.9899,20.9899,20.9725,20.9899,4100.0
2013-12-12 14:50:00,24.11,24.17,24.11,24.17,700.0,20.9986,21.0509,20.9986,21.0509,700.0
2013-12-12 15:00:00,24.13,24.13,24.13,24.13,1000.0,21.016,21.016,21.016,21.016,1000.0
2013-12-12 15:10:00,24.12,24.12,24.12,24.12,100.0,21.0073,21.0073,21.0073,21.0073,100.0
2013-12-12 15:20:00,24.12,24.13,24.12,24.12,2700.0,21.0073,21.016,21.0073,21.0073,2700.0
2013-12-12 15:30:00,24.12,24.12,24.12,24.12,0.0,21.0073,21.0073,21.0073,21.0073,0.0
2013-12-12 15:40:00,24.09,24.11,24.09,24.09,6100.0,20.9812,20.9986,20.9812,20.9812,6100.0
2013-12-12 15:50:00,24.09,24.12,24.06,24.08,15200.0,20.9812,21.0073,20.955,20.9725,15200.0
2013-12-13 09:30:00,24.2,24.2,23.88,23.98,11500.0,21.077,21.077,20.7983,20.8854,11500.0
2013-12-13 09:40:00,23.97,23.97,23.89,23.93,26900.0,20.8767,20.8767,20.807,20.8418,26900.0
2013-12-13 09:50:00,23.93,23.93,23.89,23.91,14400.0,20.8418,20.8418,20.807,20.8244,14400.0
2013-12-13 10:00:00,23.89,23.92,23.89,23.92,2700.0,20.807,20.8331,20.807,20.8331,2700.0
2013-12-13 10:10:00,23.91,23.92,23.85,23.87,10200.0,20.8244,20.8331,20.7721,20.7896,10200.0
2013-12-13 10:20:00,23.82,23.82,23.82,23.82,13700.0,20.746,20.746,20.746,20.746,13700.0
2013-12-13 10:30:00,23.82,23.84,23.82,23.84,4000.0,20.746,20.7634,20.746,20.7634,4000.0
2013-12-13 10:40:00,23.9,23.9,23.9,23.9,100.0,20.8157,20.8157,20.8157,20.8157,100.0
2013-12-13 10:50:00,23.9,23.9,23.9,23.9,100.0,20.8157,20.8157,20.8157,20.8157,100.0
2013-12-13 11:00:00,23.92,23.92,23.9,23.9,800.0,20.8331,20.8331,20.8157,20.8157,800.0
2013-12-13 11:10:00,23.9,23.9,23.9,23.9,200.0,20.8157,20.8157,20.8157,20.8157,200.0
2013-12-13 11:20:00,23.89,23.91,23.89,23.89,1500.0,20.807,20.8244,20.807,20.807,1500.0
2013-12-13 11:30:00,23.88,23.88,23.88,23.88,200.0,20.7983,20.7983,20.7983,20.7983,200.0
2013-12-13 11:40:00,23.88,23.88,23.88,23.88,0.0,20.7983,20.7983,20.7983,20.7983,0.0
2013-12-13 11:50:00,23.87,23.89,23.87,23.89,200.0,20.7896,20.807,20.7896,20.807,200.0
2013-12-13 12:00:00,23.89,23.92,23.89,23.89,1600.0,20.807,20.8331,20.807,20.807,1600.0
2013-12-13 12:10:00,23.91,23.98,23.9,23.98,4600.0,20.8244,20.8854,20.8157,20.8854,4600.0
2013-12-13 12:20:00,23.98,23.98,23.98,23.98,100.0,20.8854,20.8854,20.8854,20.8854,100.0
2013-12-13 12:30:00,23.96,23.96,23.95,23.95,200.0,20.868,20.868,20.8592,20.8592,200.0
2013-12-13 12:40:00,23.96,23.96,23.96,23.96,100.0,20.868,20.868,20.868,20.868,100.0
2013-12-13 12:50:00,23.96,23.96,23.96,23.96,0.0,20.868,20.868,20.868,20.868,0.0
2013-12-13 13:00:00,23.95,23.97,23.95,23.97,200.0,20.8592,20.8767,20.8592,20.8767,200.0
2013-12-13 13:10:00,23.95,23.95,23.95,23.95,100.0,20.8592,20.8592,20.8592,20.8592,100.0
2013-12-13 13:20:00,23.95,23.95,23.95,23.95,900.0,20.8592,20.8592,20.8592,20.8592,900.0
2013-12-13 13:30:00,23.96,23.99,23.96,23.99,5100.0,20.868,20.8941,20.868,20.8941,5100.0
2013-12-13 13:40:00,23.98,23.98,23.96,23.96,2500.0,20.8854,20.8854,20.868,20.868,2500.0
2013-12-13 13:50:00,23.96,23.96,23.96,23.96,500.0,20.868,20.868,20.868,20.868,500.0
2013-12-13 14:00:00,23.92,23.92,23.92,23.92,600.0,20.8331,20.8331,20.8331,20.8331,600.0
2013-12-13 14:10:00,23.92,23.92,23.92,23.92,0.0,20.8331,20.8331,20.8331,20.8331,0.0
2013-12-13 14:20:00,23.9,23.92,23.88,23.88,900.0,20.8157,20.8331,20.7983,20.7983,900.0
2013-12-13 14:30:00,23.87,23.92,23.86,23.89,4600.0,20.7896,20.8331,20.7809,20.807,4600.0
2013-12-13 14:40:00,23.93,23.93,23.93,23.93,200.0,20.8418,20.8418,20.8418,20.8418,200.0
2013-12-13 14:50:00,23.93,23.93,23.93,23.93,100.0,20.8418,20.8418,20.8418,20.8418,100.0
2013-12-13 15:00:00,23.94,23.97,23.94,23.97,500.0,20.8505,20.8767,20.8505,20.8767,500.0
2013-12-13 15:10:00,23.97,23.97,23.96,23.97,500.0,20.8767,20.8767,20.868,20.8767,500.0
2013-12-13 15:20:00,23.97,24.03,23.95,24.03,800.0,20.8767,20.9289,20.8592,20.9289,800.0
2013-12-13 15:30:00,24.03,24.03,23.99,23.99,900.0,20.9289,20.9289,20.8941,20.8941,900.0
2013-12-13 15:40:00,24.0,24.02,23.99,24.01,16000.0,20.9028,20.9202,20.8941,20.9115,16000.0
2013-12-13 15:50:00,24.03,24.03,24.0,24.0,1400.0,20.9289,20.9289,20.9028,20.9028,1400.0
2013-12-16 09:30:00,24.26,24.27,24.24,24.27,8600.0,21.1292,21.1379,21.1118,21.1379,8600.0
2013-12-16 09:40:00,24.27,24.3,24.26,24.3,1100.0,21.1379,21.1641,21.1292,21.1641,1100.0
2013-12-16 09:50:00,24.3,24.34,24.3,24.34,300.0,21.1641,21.1989,21.1641,21.1989,300.0
2013-12-16 10:00:00,24.34,24.34,24.31,24.31,1000.0,21.1989,21.1989,21.1728,21.1728,1000.0
2013-12-16 10:10:00,24.36,24.36,24.33,24.33,3500.0,21.2163,21.2163,21.1902,21.1902,3500.0
2013-12-16 10:20:00,24.33,24.33,24.33,24.33,500.0,21.1902,21.1902,21.1902,21.1902,500.0
2013-12-16 10:30:00,24.33,24.34,24.27,24.27,6800.0,21.1902,21.1989,21.1379,21.1379,6800.0
2013-12-16 10:40:00,24.27,24.27,24.27,24.27,500.0,21.1379,21.1379,21.1379,21.1379,500.0
2013-12-16 10:50:00,24.27,24.27,24.27,24.27,500.0,21.1379,21.1379,21.1379,21.1379,500.0
2013-12-16 11:00:00,24.27,24.27,24.27,24.27,500.0,21.1379,21.1379,21.1379,21.1379,500.0
2013-12-16 11:10:00,24.27,24.29,24.27,24.27,500.0,21.1379,21.1554,21.1379,21.1379,500.0
2013-12-16 11:20:00,24.27,24.3,24.27,24.3,600.0,21.1379,21.1641,21.1379,21.1641,600.0
2013-12-16 11:30:00,24.3,24.3,24.3,24.3,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2013-12-16 11:40:00,24.3,24.3,24.3,24.3,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2013-12-16 11:50:00,24.3,24.3,24.3,24.3,0.0,21.1641,21.1641,21.1641,21.1641,0.0
2013-12-16 12:00:00,24.32,24.32,24.29,24.31,35500.0,21.1815,21.1815,21.1554,21.1728,35500.0
2013-12-16 12:10:00,24.32,24.32,24.3,24.3,7100.0,21.1815,21.1815,21.1641,21.1641,7100.0
2013-12-16 12:20:00,24.28,24.28,24.28,24.28,100.0,21.1467,21.1467,21.1467,21.1467,100.0
2013-12-16 12:30:00,24.28,24.28,24.28,24.28,0.0,21.1467,21.1467,21.1467,21.1467,0.0
2013-12-16 12:40:00,24.3,24.3,24.3,24.3,3600.0,21.1641,21.1641,21.1641,21.1641,3600.0
2013-12-16 12:50:00,24.28,24.28,24.28,24.28,100.0,21.1467,21.1467,21.1467,21.1467,100.0
2013-12-16 13:00:00,24.27,24.3,24.25,24.27,23300.0,21.1379,21.1641,21.1205,21.1379,23300.0
2013-12-16 13:10:00,24.27,24.27,24.27,24.27,0.0,21.1379,21.1379,21.1379,21.1379,0.0
2013-12-16 13:20:00,24.26,24.26,24.26,24.26,300.0,21.1292,21.1292,21.1292,21.1292,300.0
2013-12-16 13:30:00,24.26,24.26,24.26,24.26,100.0,21.1292,21.1292,21.1292,21.1292,100.0
2013-12-16 13:40:00,24.26,24.3,24.26,24.27,1900.0,21.1292,21.1641,21.1292,21.1379,1900.0
2013-12-16 13:50:00,24.27,24.28,24.27,24.28,3200.0,21.1379,21.1467,21.1379,21.1467,3200.0
2013-12-16 14:00:00,24.28,24.29,24.27,24.29,3000.0,21.1467,21.1554,21.1379,21.1554,3000.0
2013-12-16 14:10:00,24.29,24.29,24.29,24.29,2000.0,21.1554,21.1554,21.1554,21.1554,2000.0
2013-12-16 14:20:00,24.32,24.32,24.32,24.32,67700.0,21.1815,21.1815,21.1815,21.1815,67700.0
2013-12-16 14:30:00,24.32,24.32,24.32,24.32,0.0,21.1815,21.1815,21.1815,21.1815,0.0
2013-12-16 14:40:00,24.32,24.32,24.32,24.32,0.0,21.1815,21.1815,21.1815,21.1815,0.0
2013-12-16 14:50:00,24.25,24.25,24.25,24.25,100.0,21.1205,21.1205,21.1205,21.1205,100.0
2013-12-16 15:00:00,24.28,24.28,24.28,24.28,200.0,21.1467,21.1467,21.1467,21.1467,200.0
2013-12-16 15:10:00,24.28,24.3,24.28,24.3,1100.0,21.1467,21.1641,21.1467,21.1641,1100.0
2013-12-16 15:20:00,24.23,24.29,24.23,24.29,6800.0,21.1031,21.1554,21.1031,21.1554,6800.0
2013-12-16 15:30:00,24.21,24.27,24.21,24.26,6100.0,21.0857,21.1379,21.0857,21.1292,6100.0
2013-12-16 15:40:00,24.26,24.26,24.26,24.26,0.0,21.1292,21.1292,21.1292,21.1292,0.0
2013-12-16 15:50:00,24.26,24.26,24.25,24.26,600.0,21.1292,21.1292,21.1205,21.1292,600.0
2013-12-17 09:30:00,24.07,24.07,23.95,23.95,3200.0,20.9638,20.9638,20.8592,20.8592,3200.0
2013-12-17 09:40:00,23.99,24.0,23.97,23.97,26000.0,20.8941,20.9028,20.8767,20.8767,26000.0
2013-12-17 09:50:00,23.96,23.96,23.96,23.96,1400.0,20.868,20.868,20.868,20.868,1400.0
2013-12-17 10:00:00,23.96,23.96,23.96,23.96,0.0,20.868,20.868,20.868,20.868,0.0
2013-12-17 10:10:00,23.96,23.96,23.96,23.96,0.0,20.868,20.868,20.868,20.868,0.0
2013-12-17 10:20:00,23.96,23.96,23.96,23.96,0.0,20.868,20.868,20.868,20.868,0.0
2013-12-17 10:30:00,23.96,23.96,23.96,23.96,0.0,20.868,20.868,20.868,20.868,0.0
2013-12-17 10:40:00,24.01,24.01,23.99,23.99,900.0,20.9115,20.9115,20.8941,20.8941,900.0
2013-12-17 10:50:00,23.99,23.99,23.99,23.99,0.0,20.8941,20.8941,20.8941,20.8941,0.0
2013-12-17 11:00:00,24.02,24.02,24.01,24.01,5800.0,20.9202,20.9202,20.9115,20.9115,5800.0
2013-12-17 11:10:00,24.01,24.01,24.01,24.01,0.0,20.9115,20.9115,20.9115,20.9115,0.0
2013-12-17 11:20:00,24.02,24.02,24.02,24.02,800.0,20.9202,20.9202,20.9202,20.9202,800.0
2013-12-17 11:30:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 11:40:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 11:50:00,24.03,24.06,24.02,24.02,1700.0,20.9289,20.955,20.9202,20.9202,1700.0
2013-12-17 12:00:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 12:10:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 12:20:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 12:30:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 12:40:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 12:50:00,24.02,24.02,24.02,24.02,0.0,20.9202,20.9202,20.9202,20.9202,0.0
2013-12-17 13:00:00,24.06,24.07,24.06,24.07,900.0,20.955,20.9638,20.955,20.9638,900.0
2013-12-17 13:10:00,24.08,24.08,24.08,24.08,400.0,20.9725,20.9725,20.9725,20.9725,400.0
2013-12-17 13:20:00,24.08,24.09,24.04,24.04,1300.0,20.9725,20.9812,20.9376,20.9376,1300.0
2013-12-17 13:30:00,24.04,24.04,24.04,24.04,0.0,20.9376,20.9376,20.9376,20.9376,0.0
2013-12-17 13:40:00,24.1,24.1,24.03,24.03,10800.0,20.9899,20.9899,20.9289,20.9289,10800.0
2013-12-17 13:50:00,24.09,24.09,24.09,24.09,1000.0,20.9812,20.9812,20.9812,20.9812,1000.0
2013-12-17 14:00:00,24.09,24.1,24.09,24.1,2000.0,20.9812,20.9899,20.9812,20.9899,2000.0
2013-12-17 14:10:00,24.1,24.1,24.1,24.1,0.0,20.9899,20.9899,20.9899,20.9899,0.0
2013-12-17 14:20:00,24.1,24.1,24.1,24.1,0.0,20.9899,20.9899,20.9899,20.9899,0.0
2013-12-17 14:30:00,24.1,24.1,24.1,24.1,0.0,20.9899,20.9899,20.9899,20.9899,0.0
2013-12-17 14:40:00,24.04,24.13,24.04,24.08,13100.0,20.9376,21.016,20.9376,20.9725,13100.0
2013-12-17 14:50:00,24.13,24.13,24.08,24.08,2400.0,21.016,21.016,20.9725,20.9725,2400.0
2013-12-17 15:00:00,24.08,24.08,24.08,24.08,0.0,20.9725,20.9725,20.9725,20.9725,0.0
2013-12-17 15:10:00,24.08,24.08,24.08,24.08,0.0,20.9725,20.9725,20.9725,20.9725,0.0
2013-12-17 15:20:00,24.12,24.16,24.12,24.15,10400.0,21.0073,21.0421,21.0073,21.0334,10400.0
2013-12-17 15:30:00,24.15,24.15,24.15,24.15,0.0,21.0334,21.0334,21.0334,21.0334,0.0
2013-12-17 15:40:00,24.1,24.11,24.06,24.06,12400.0,20.9899,20.9986,20.955,20.955,12400.0
2013-12-17 15:50:00,24.07,24.07,24.02,24.06,11200.0,20.9638,20.9638,20.9202,20.955,11200.0
2013-12-18 09:30:00,24.16,24.19,24.14,24.16,15800.0,21.1256,21.1518,21.1081,21.1256,15800.0
2013-12-18 09:40:00,24.16,24.19,24.16,24.19,3900.0,21.1256,21.1518,21.1256,21.1518,3900.0
2013-12-18 09:50:00,24.19,24.19,24.16,24.16,1600.0,21.1518,21.1518,21.1256,21.1256,1600.0
2013-12-18 10:00:00,24.18,24.2,24.18,24.19,4900.0,21.143,21.1605,21.143,21.1518,4900.0
2013-12-18 10:10:00,24.19,24.23,24.19,24.22,2800.0,21.1518,21.1868,21.1518,21.178,2800.0
2013-12-18 10:20:00,24.23,24.23,24.23,24.23,200.0,21.1868,21.1868,21.1868,21.1868,200.0
2013-12-18 10:30:00,24.19,24.22,24.19,24.2,26100.0,21.1518,21.178,21.1518,21.1605,26100.0
2013-12-18 10:40:00,24.2,24.2,24.19,24.19,600.0,21.1605,21.1605,21.1518,21.1518,600.0
2013-12-18 10:50:00,24.18,24.18,24.18,24.18,1400.0,21.143,21.143,21.143,21.143,1400.0
2013-12-18 11:00:00,24.18,24.18,24.17,24.17,1400.0,21.143,21.143,21.1343,21.1343,1400.0
2013-12-18 11:10:00,24.18,24.18,24.18,24.18,100.0,21.143,21.143,21.143,21.143,100.0
2013-12-18 11:20:00,24.18,24.18,24.14,24.14,5400.0,21.143,21.143,21.1081,21.1081,5400.0
2013-12-18 11:30:00,24.12,24.14,24.12,24.14,20200.0,21.0906,21.1081,21.0906,21.1081,20200.0
2013-12-18 11:40:00,24.13,24.14,24.11,24.13,6600.0,21.0993,21.1081,21.0818,21.0993,6600.0
2013-12-18 11:50:00,24.14,24.14,24.1,24.11,4000.0,21.1081,21.1081,21.0731,21.0818,4000.0
2013-12-18 12:00:00,24.11,24.11,24.11,24.11,0.0,21.0818,21.0818,21.0818,21.0818,0.0
2013-12-18 12:10:00,24.12,24.13,24.12,24.12,4000.0,21.0906,21.0993,21.0906,21.0906,4000.0
2013-12-18 12:20:00,24.12,24.13,24.1,24.1,3800.0,21.0906,21.0993,21.0731,21.0731,3800.0
2013-12-18 12:30:00,24.12,24.12,24.1,24.1,300.0,21.0906,21.0906,21.0731,21.0731,300.0
2013-12-18 12:40:00,24.12,24.12,24.12,24.12,200.0,21.0906,21.0906,21.0906,21.0906,200.0
2013-12-18 12:50:00,24.13,24.13,24.09,24.09,300.0,21.0993,21.0993,21.0643,21.0643,300.0
2013-12-18 13:00:00,24.1,24.1,24.05,24.05,1800.0,21.0731,21.0731,21.0294,21.0294,1800.0
2013-12-18 13:10:00,24.08,24.08,24.01,24.03,27100.0,21.0556,21.0556,20.9944,21.0119,27100.0
2013-12-18 13:20:00,24.01,24.03,23.97,24.02,25500.0,20.9944,21.0119,20.9594,21.0031,25500.0
2013-12-18 13:30:00,24.02,24.03,24.01,24.01,2800.0,21.0031,21.0119,20.9944,20.9944,2800.0
2013-12-18 13:40:00,24.05,24.06,24.05,24.06,2100.0,21.0294,21.0381,21.0294,21.0381,2100.0
2013-12-18 13:50:00,24.06,24.06,24.02,24.03,5600.0,21.0381,21.0381,21.0031,21.0119,5600.0
2013-12-18 14:00:00,24.05,24.67,23.89,24.66,15200.0,21.0294,21.5715,20.8895,21.5628,15200.0
2013-12-18 14:10:00,24.58,24.58,24.3,24.42,3300.0,21.4928,21.4928,21.248,21.3529,3300.0
2013-12-18 14:20:00,24.52,24.55,24.52,24.53,10500.0,21.4403,21.4666,21.4403,21.4491,10500.0
2013-12-18 14:30:00,24.54,24.76,24.54,24.72,30900.0,21.4578,21.6502,21.4578,21.6152,30900.0
2013-12-18 14:40:00,24.77,24.77,24.68,24.68,11100.0,21.6589,21.6589,21.5802,21.5802,11100.0
2013-12-18 14:50:00,24.65,24.7,24.64,24.64,11000.0,21.554,21.5977,21.5453,21.5453,11000.0
2013-12-18 15:00:00,24.64,24.64,24.58,24.59,5100.0,21.5453,21.5453,21.4928,21.5015,5100.0
2013-12-18 15:10:00,24.59,24.69,24.59,24.69,21000.0,21.5015,21.589,21.5015,21.589,21000.0
2013-12-18 15:20:00,24.68,24.69,24.53,24.53,10400.0,21.5802,21.589,21.4491,21.4491,10400.0
2013-12-18 15:30:00,24.55,24.56,24.52,24.55,10600.0,21.4666,21.4753,21.4403,21.4666,10600.0
2013-12-18 15:40:00,24.55,24.56,24.43,24.43,14000.0,21.4666,21.4753,21.3616,21.3616,14000.0
2013-12-18 15:50:00,24.44,24.49,24.42,24.46,39000.0,21.3704,21.4141,21.3529,21.3879,39000.0
2013-12-19 09:30:00,24.05,24.05,23.72,23.89,9100.0,21.0294,21.0294,20.7408,20.8895,9100.0
2013-12-19 09:40:00,23.88,23.88,23.83,23.84,21300.0,20.8807,20.8807,20.837,20.8457,21300.0
2013-12-19 09:50:00,23.82,23.84,23.81,23.82,3600.0,20.8283,20.8457,20.8195,20.8283,3600.0
2013-12-19 10:00:00,23.84,23.84,23.73,23.75,3700.0,20.8457,20.8457,20.7496,20.7671,3700.0
2013-12-19 10:10:00,23.65,23.65,23.65,23.65,20000.0,20.6796,20.6796,20.6796,20.6796,20000.0
2013-12-19 10:20:00,23.69,23.7,23.69,23.7,4700.0,20.7146,20.7233,20.7146,20.7233,4700.0
2013-12-19 10:30:00,23.7,23.73,23.7,23.73,17300.0,20.7233,20.7496,20.7233,20.7496,17300.0
2013-12-19 10:40:00,23.71,23.73,23.71,23.73,1800.0,20.7321,20.7496,20.7321,20.7496,1800.0
2013-12-19 10:50:00,23.73,23.75,23.73,23.75,700.0,20.7496,20.7671,20.7496,20.7671,700.0
2013-12-19 11:00:00,23.73,23.77,23.73,23.77,300.0,20.7496,20.7845,20.7496,20.7845,300.0
2013-12-19 11:10:00,23.78,23.78,23.74,23.74,5000.0,20.7933,20.7933,20.7583,20.7583,5000.0
2013-12-19 11:20:00,23.75,23.78,23.65,23.7,594800.0,20.7671,20.7933,20.6796,20.7233,594800.0
2013-12-19 11:30:00,23.75,23.76,23.75,23.75,25900.0,20.7671,20.7758,20.7671,20.7671,25900.0
2013-12-19 11:40:00,23.75,23.75,23.68,23.72,430700.0,20.7671,20.7671,20.7058,20.7408,430700.0
2013-12-19 11:50:00,23.73,23.73,23.7,23.7,15700.0,20.7496,20.7496,20.7233,20.7233,15700.0
2013-12-19 12:00:00,23.69,23.69,23.69,23.69,200.0,20.7146,20.7146,20.7146,20.7146,200.0
2013-12-19 12:10:00,23.67,23.7,23.67,23.7,1100.0,20.6971,20.7233,20.6971,20.7233,1100.0
2013-12-19 12:20:00,23.7,23.7,23.7,23.7,0.0,20.7233,20.7233,20.7233,20.7233,0.0
2013-12-19 12:30:00,23.74,23.74,23.74,23.74,300.0,20.7583,20.7583,20.7583,20.7583,300.0
2013-12-19 12:40:00,23.74,23.74,23.7,23.7,5300.0,20.7583,20.7583,20.7233,20.7233,5300.0
2013-12-19 12:50:00,23.7,23.7,23.7,23.7,0.0,20.7233,20.7233,20.7233,20.7233,0.0
2013-12-19 13:00:00,23.71,23.74,23.71,23.71,23300.0,20.7321,20.7583,20.7321,20.7321,23300.0
2013-12-19 13:10:00,23.72,23.72,23.72,23.72,200.0,20.7408,20.7408,20.7408,20.7408,200.0
2013-12-19 13:20:00,23.71,23.71,23.71,23.71,8000.0,20.7321,20.7321,20.7321,20.7321,8000.0
2013-12-19 13:30:00,23.7,23.75,23.7,23.75,16800.0,20.7233,20.7671,20.7233,20.7671,16800.0
2013-12-19 13:40:00,23.76,23.76,23.74,23.76,500.0,20.7758,20.7758,20.7583,20.7758,500.0
2013-12-19 13:50:00,23.75,23.75,23.75,23.75,100.0,20.7671,20.7671,20.7671,20.7671,100.0
2013-12-19 14:00:00,23.75,23.75,23.74,23.74,300.0,20.7671,20.7671,20.7583,20.7583,300.0
2013-12-19 14:10:00,23.76,23.76,23.73,23.76,21100.0,20.7758,20.7758,20.7496,20.7758,21100.0
2013-12-19 14:20:00,23.76,23.76,23.71,23.72,3100.0,20.7758,20.7758,20.7321,20.7408,3100.0
2013-12-19 14:30:00,23.73,23.73,23.7,23.72,14100.0,20.7496,20.7496,20.7233,20.7408,14100.0
2013-12-19 14:40:00,23.72,23.76,23.72,23.76,6800.0,20.7408,20.7758,20.7408,20.7758,6800.0
2013-12-19 14:50:00,23.76,23.76,23.76,23.76,10500.0,20.7758,20.7758,20.7758,20.7758,10500.0
2013-12-19 15:00:00,23.76,23.8,23.76,23.78,14900.0,20.7758,20.8108,20.7758,20.7933,14900.0
2013-12-19 15:10:00,23.78,23.8,23.73,23.8,8500.0,20.7933,20.8108,20.7496,20.8108,8500.0
2013-12-19 15:20:00,23.8,23.83,23.79,23.81,21800.0,20.8108,20.837,20.802,20.8195,21800.0
2013-12-19 15:30:00,23.76,23.81,23.73,23.81,24000.0,20.7758,20.8195,20.7496,20.8195,24000.0
2013-12-19 15:40:00,23.76,23.76,23.72,23.72,2400.0,20.7758,20.7758,20.7408,20.7408,2400.0
2013-12-19 15:50:00,23.72,23.76,23.71,23.74,14900.0,20.7408,20.7758,20.7321,20.7583,14900.0
2013-12-20 09:30:00,24.25,24.42,24.25,24.29,22700.0,21.2043,21.3529,21.2043,21.2392,22700.0
2013-12-20 09:40:00,24.29,24.3,24.28,24.3,4000.0,21.2392,21.248,21.2305,21.248,4000.0
2013-12-20 09:50:00,24.29,24.29,24.28,24.28,5000.0,21.2392,21.2392,21.2305,21.2305,5000.0
2013-12-20 10:00:00,24.28,24.3,24.28,24.28,8000.0,21.2305,21.248,21.2305,21.2305,8000.0
2013-12-20 10:10:00,24.28,24.3,24.27,24.29,4800.0,21.2305,21.248,21.2217,21.2392,4800.0
2013-12-20 10:20:00,24.29,24.36,24.27,24.27,33800.0,21.2392,21.3004,21.2217,21.2217,33800.0
2013-12-20 10:30:00,24.43,24.44,24.43,24.44,4200.0,21.3616,21.3704,21.3616,21.3704,4200.0
2013-12-20 10:40:00,24.46,24.46,24.46,24.46,100.0,21.3879,21.3879,21.3879,21.3879,100.0
2013-12-20 10:50:00,24.44,24.49,24.44,24.49,500.0,21.3704,21.4141,21.3704,21.4141,500.0
2013-12-20 11:00:00,24.49,24.49,24.48,24.49,1200.0,21.4141,21.4141,21.4054,21.4141,1200.0
2013-12-20 11:10:00,24.44,24.44,24.44,24.44,4600.0,21.3704,21.3704,21.3704,21.3704,4600.0
2013-12-20 11:20:00,24.44,24.44,24.44,24.44,0.0,21.3704,21.3704,21.3704,21.3704,0.0
2013-12-20 11:30:00,24.48,24.51,24.48,24.5,3600.0,21.4054,21.4316,21.4054,21.4229,3600.0
2013-12-20 11:40:00,24.51,24.54,24.51,24.54,600.0,21.4316,21.4578,21.4316,21.4578,600.0
2013-12-20 11:50:00,24.53,24.53,24.53,24.53,2900.0,21.4491,21.4491,21.4491,21.4491,2900.0
2013-12-20 12:00:00,24.58,24.58,24.58,24.58,500.0,21.4928,21.4928,21.4928,21.4928,500.0
2013-12-20 12:10:00,24.58,24.59,24.58,24.59,200.0,21.4928,21.5015,21.4928,21.5015,200.0
2013-12-20 12:20:00,24.55,24.55,24.54,24.54,8400.0,21.4666,21.4666,21.4578,21.4578,8400.0
2013-12-20 12:30:00,24.54,24.54,24.54,24.54,0.0,21.4578,21.4578,21.4578,21.4578,0.0
2013-12-20 12:40:00,24.56,24.57,24.56,24.57,200.0,21.4753,21.4841,21.4753,21.4841,200.0
2013-12-20 12:50:00,24.57,24.57,24.57,24.57,0.0,21.4841,21.4841,21.4841,21.4841,0.0
2013-12-20 13:00:00,24.53,24.55,24.53,24.55,200.0,21.4491,21.4666,21.4491,21.4666,200.0
2013-12-20 13:10:00,24.55,24.55,24.55,24.55,100.0,21.4666,21.4666,21.4666,21.4666,100.0
2013-12-20 13:20:00,24.55,24.55,24.55,24.55,0.0,21.4666,21.4666,21.4666,21.4666,0.0
2013-12-20 13:30:00,24.53,24.53,24.52,24.52,700.0,21.4491,21.4491,21.4403,21.4403,700.0
2013-12-20 13:40:00,24.5,24.5,24.5,24.5,13400.0,21.4229,21.4229,21.4229,21.4229,13400.0
2013-12-20 13:50:00,24.54,24.54,24.54,24.54,100.0,21.4578,21.4578,21.4578,21.4578,100.0
2013-12-20 14:00:00,24.45,24.45,24.45,24.45,100.0,21.3791,21.3791,21.3791,21.3791,100.0
2013-12-20 14:10:00,24.51,24.52,24.51,24.52,1000.0,21.4316,21.4403,21.4316,21.4403,1000.0
2013-12-20 14:20:00,24.46,24.46,24.45,24.45,200.0,21.3879,21.3879,21.3791,21.3791,200.0
2013-12-20 14:30:00,24.44,24.44,24.42,24.42,200.0,21.3704,21.3704,21.3529,21.3529,200.0
2013-12-20 14:40:00,24.42,24.45,24.42,24.45,2200.0,21.3529,21.3791,21.3529,21.3791,2200.0
2013-12-20 14:50:00,24.43,24.43,24.43,24.43,300.0,21.3616,21.3616,21.3616,21.3616,300.0
2013-12-20 15:00:00,24.41,24.41,24.4,24.4,3000.0,21.3442,21.3442,21.3354,21.3354,3000.0
2013-12-20 15:10:00,24.4,24.42,24.4,24.42,13500.0,21.3354,21.3529,21.3354,21.3529,13500.0
2013-12-20 15:20:00,24.39,24.42,24.39,24.4,29300.0,21.3267,21.3529,21.3267,21.3354,29300.0
2013-12-20 15:30:00,24.39,24.42,24.39,24.42,23800.0,21.3267,21.3529,21.3267,21.3529,23800.0
2013-12-20 15:40:00,24.42,24.44,24.4,24.42,24300.0,21.3529,21.3704,21.3354,21.3529,24300.0
2013-12-20 15:50:00,24.42,24.48,24.41,24.41,20000.0,21.3529,21.4054,21.3442,21.3442,20000.0
2013-12-23 09:30:00,24.18,24.53,24.18,24.48,9900.0,21.143,21.4491,21.143,21.4054,9900.0
2013-12-23 09:40:00,24.49,24.5,24.45,24.46,15100.0,21.4141,21.4229,21.3791,21.3879,15100.0
2013-12-23 09:50:00,24.45,24.45,24.42,24.44,12800.0,21.3791,21.3791,21.3529,21.3704,12800.0
2013-12-23 10:00:00,24.45,24.46,24.42,24.44,5400.0,21.3791,21.3879,21.3529,21.3704,5400.0
2013-12-23 10:10:00,24.44,24.49,24.44,24.46,13100.0,21.3704,21.4141,21.3704,21.3879,13100.0
2013-12-23 10:20:00,24.46,24.51,24.46,24.48,13800.0,21.3879,21.4316,21.3879,21.4054,13800.0
2013-12-23 10:30:00,24.51,24.52,24.51,24.52,5800.0,21.4316,21.4403,21.4316,21.4403,5800.0
2013-12-23 10:40:00,24.52,24.52,24.52,24.52,0.0,21.4403,21.4403,21.4403,21.4403,0.0
2013-12-23 10:50:00,24.52,24.52,24.52,24.52,0.0,21.4403,21.4403,21.4403,21.4403,0.0
2013-12-23 11:00:00,24.52,24.52,24.52,24.52,0.0,21.4403,21.4403,21.4403,21.4403,0.0
2013-12-23 11:10:00,24.51,24.51,24.5,24.5,400.0,21.4316,21.4316,21.4229,21.4229,400.0
2013-12-23 11:20:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-23 11:30:00,24.56,24.56,24.56,24.56,800.0,21.4753,21.4753,21.4753,21.4753,800.0
2013-12-23 11:40:00,24.56,24.56,24.56,24.56,0.0,21.4753,21.4753,21.4753,21.4753,0.0
2013-12-23 11:50:00,24.54,24.54,24.46,24.46,300.0,21.4578,21.4578,21.3879,21.3879,300.0
2013-12-23 12:00:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2013-12-23 12:10:00,24.53,24.53,24.53,24.53,500.0,21.4491,21.4491,21.4491,21.4491,500.0
2013-12-23 12:20:00,24.53,24.53,24.53,24.53,0.0,21.4491,21.4491,21.4491,21.4491,0.0
2013-12-23 12:30:00,24.53,24.53,24.53,24.53,0.0,21.4491,21.4491,21.4491,21.4491,0.0
2013-12-23 12:40:00,24.51,24.51,24.51,24.51,400.0,21.4316,21.4316,21.4316,21.4316,400.0
2013-12-23 12:50:00,24.46,24.47,24.37,24.44,663900.0,21.3879,21.3966,21.3092,21.3704,663900.0
2013-12-23 13:00:00,24.47,24.47,24.43,24.43,1900.0,21.3966,21.3966,21.3616,21.3616,1900.0
2013-12-23 13:10:00,24.43,24.43,24.43,24.43,0.0,21.3616,21.3616,21.3616,21.3616,0.0
2013-12-23 13:20:00,24.48,24.48,24.39,24.39,69800.0,21.4054,21.4054,21.3267,21.3267,69800.0
2013-12-23 13:30:00,24.39,24.39,24.36,24.36,300.0,21.3267,21.3267,21.3004,21.3004,300.0
2013-12-23 13:40:00,24.34,24.34,24.34,24.34,100.0,21.2829,21.2829,21.2829,21.2829,100.0
2013-12-23 13:50:00,24.34,24.34,24.34,24.34,0.0,21.2829,21.2829,21.2829,21.2829,0.0
2013-12-23 14:00:00,24.37,24.37,24.37,24.37,100.0,21.3092,21.3092,21.3092,21.3092,100.0
2013-12-23 14:10:00,24.32,24.38,24.32,24.33,900.0,21.2655,21.3179,21.2655,21.2742,900.0
2013-12-23 14:20:00,24.33,24.33,24.33,24.33,100.0,21.2742,21.2742,21.2742,21.2742,100.0
2013-12-23 14:30:00,24.35,24.35,24.35,24.35,600.0,21.2917,21.2917,21.2917,21.2917,600.0
2013-12-23 14:40:00,24.35,24.35,24.35,24.35,0.0,21.2917,21.2917,21.2917,21.2917,0.0
2013-12-23 14:50:00,24.35,24.35,24.35,24.35,0.0,21.2917,21.2917,21.2917,21.2917,0.0
2013-12-23 15:00:00,24.36,24.41,24.36,24.4,16300.0,21.3004,21.3442,21.3004,21.3354,16300.0
2013-12-23 15:10:00,24.4,24.4,24.4,24.4,0.0,21.3354,21.3354,21.3354,21.3354,0.0
2013-12-23 15:20:00,24.41,24.41,24.4,24.4,1400.0,21.3442,21.3442,21.3354,21.3354,1400.0
2013-12-23 15:30:00,24.41,24.45,24.38,24.41,9100.0,21.3442,21.3791,21.3179,21.3442,9100.0
2013-12-23 15:40:00,24.41,24.43,24.4,24.42,4400.0,21.3442,21.3616,21.3354,21.3529,4400.0
2013-12-23 15:50:00,24.41,24.42,24.4,24.41,8400.0,21.3442,21.3529,21.3354,21.3442,8400.0
2013-12-24 09:30:00,24.24,24.48,24.21,24.44,3900.0,21.1955,21.4054,21.1693,21.3704,3900.0
2013-12-24 09:40:00,24.42,24.42,24.36,24.4,4200.0,21.3529,21.3529,21.3004,21.3354,4200.0
2013-12-24 09:50:00,24.4,24.44,24.4,24.4,1500.0,21.3354,21.3704,21.3354,21.3354,1500.0
2013-12-24 10:00:00,24.4,24.42,24.4,24.41,3100.0,21.3354,21.3529,21.3354,21.3442,3100.0
2013-12-24 10:10:00,24.41,24.41,24.38,24.39,4600.0,21.3442,21.3442,21.3179,21.3267,4600.0
2013-12-24 10:20:00,24.39,24.4,24.39,24.4,1800.0,21.3267,21.3354,21.3267,21.3354,1800.0
2013-12-24 10:30:00,24.43,24.43,24.41,24.43,7800.0,21.3616,21.3616,21.3442,21.3616,7800.0
2013-12-24 10:40:00,24.42,24.43,24.41,24.41,1400.0,21.3529,21.3616,21.3442,21.3442,1400.0
2013-12-24 10:50:00,24.42,24.45,24.42,24.44,500.0,21.3529,21.3791,21.3529,21.3704,500.0
2013-12-24 11:00:00,24.45,24.45,24.44,24.45,2700.0,21.3791,21.3791,21.3704,21.3791,2700.0
2013-12-24 11:10:00,24.44,24.45,24.43,24.44,7000.0,21.3704,21.3791,21.3616,21.3704,7000.0
2013-12-24 11:20:00,24.44,24.44,24.44,24.44,2300.0,21.3704,21.3704,21.3704,21.3704,2300.0
2013-12-24 11:30:00,24.44,24.44,24.42,24.42,1900.0,21.3704,21.3704,21.3529,21.3529,1900.0
2013-12-24 11:40:00,24.42,24.43,24.39,24.39,4900.0,21.3529,21.3616,21.3267,21.3267,4900.0
2013-12-24 11:50:00,24.43,24.43,24.43,24.43,2500.0,21.3616,21.3616,21.3616,21.3616,2500.0
2013-12-24 12:00:00,24.43,24.43,24.43,24.43,1600.0,21.3616,21.3616,21.3616,21.3616,1600.0
2013-12-24 12:10:00,24.43,24.45,24.43,24.43,4600.0,21.3616,21.3791,21.3616,21.3616,4600.0
2013-12-24 12:20:00,24.42,24.45,24.42,24.43,4000.0,21.3529,21.3791,21.3529,21.3616,4000.0
2013-12-24 12:30:00,24.43,24.45,24.43,24.45,2300.0,21.3616,21.3791,21.3616,21.3791,2300.0
2013-12-24 12:40:00,24.45,24.46,24.44,24.45,4100.0,21.3791,21.3879,21.3704,21.3791,4100.0
2013-12-24 12:50:00,24.45,24.46,24.43,24.45,6600.0,21.3791,21.3879,21.3616,21.3791,6600.0
2013-12-26 09:30:00,24.52,24.52,24.52,24.52,400.0,21.4403,21.4403,21.4403,21.4403,400.0
2013-12-26 09:40:00,24.52,24.52,24.52,24.52,0.0,21.4403,21.4403,21.4403,21.4403,0.0
2013-12-26 09:50:00,24.33,24.33,24.33,24.33,3100.0,21.2742,21.2742,21.2742,21.2742,3100.0
2013-12-26 10:00:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2013-12-26 10:10:00,24.31,24.31,24.31,24.31,3300.0,21.2567,21.2567,21.2567,21.2567,3300.0
2013-12-26 10:20:00,24.29,24.29,24.29,24.29,100.0,21.2392,21.2392,21.2392,21.2392,100.0
2013-12-26 10:30:00,24.29,24.31,24.29,24.31,2800.0,21.2392,21.2567,21.2392,21.2567,2800.0
2013-12-26 10:40:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2013-12-26 10:50:00,24.29,24.29,24.29,24.29,900.0,21.2392,21.2392,21.2392,21.2392,900.0
2013-12-26 11:00:00,24.31,24.31,24.31,24.31,100.0,21.2567,21.2567,21.2567,21.2567,100.0
2013-12-26 11:10:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2013-12-26 11:20:00,24.3,24.31,24.3,24.31,600.0,21.248,21.2567,21.248,21.2567,600.0
2013-12-26 11:30:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2013-12-26 11:40:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2013-12-26 11:50:00,24.31,24.31,24.31,24.31,100.0,21.2567,21.2567,21.2567,21.2567,100.0
2013-12-26 12:00:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2013-12-26 12:10:00,24.29,24.29,24.29,24.29,1100.0,21.2392,21.2392,21.2392,21.2392,1100.0
2013-12-26 12:20:00,24.29,24.3,24.29,24.3,1200.0,21.2392,21.248,21.2392,21.248,1200.0
2013-12-26 12:30:00,24.3,24.3,24.3,24.3,100.0,21.248,21.248,21.248,21.248,100.0
2013-12-26 12:40:00,24.3,24.3,24.3,24.3,0.0,21.248,21.248,21.248,21.248,0.0
2013-12-26 12:50:00,24.33,24.33,24.33,24.33,1100.0,21.2742,21.2742,21.2742,21.2742,1100.0
2013-12-26 13:00:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2013-12-26 13:10:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2013-12-26 13:20:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2013-12-26 13:30:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2013-12-26 13:40:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2013-12-26 13:50:00,24.31,24.31,24.31,24.31,6100.0,21.2567,21.2567,21.2567,21.2567,6100.0
2013-12-26 14:00:00,24.29,24.32,24.29,24.29,5200.0,21.2392,21.2655,21.2392,21.2392,5200.0
2013-12-26 14:10:00,24.31,24.31,24.31,24.31,1000.0,21.2567,21.2567,21.2567,21.2567,1000.0
2013-12-26 14:20:00,24.3,24.32,24.3,24.3,6200.0,21.248,21.2655,21.248,21.248,6200.0
2013-12-26 14:30:00,24.3,24.3,24.3,24.3,0.0,21.248,21.248,21.248,21.248,0.0
2013-12-26 14:40:00,24.31,24.31,24.3,24.31,4200.0,21.2567,21.2567,21.248,21.2567,4200.0
2013-12-26 14:50:00,24.3,24.3,24.3,24.3,100.0,21.248,21.248,21.248,21.248,100.0
2013-12-26 15:00:00,24.31,24.31,24.3,24.3,5300.0,21.2567,21.2567,21.248,21.248,5300.0
2013-12-26 15:10:00,24.3,24.3,24.3,24.3,4900.0,21.248,21.248,21.248,21.248,4900.0
2013-12-26 15:20:00,24.29,24.29,24.28,24.29,4900.0,21.2392,21.2392,21.2305,21.2392,4900.0
2013-12-26 15:30:00,24.29,24.3,24.28,24.29,2100.0,21.2392,21.248,21.2305,21.2392,2100.0
2013-12-26 15:40:00,24.28,24.28,24.28,24.28,4500.0,21.2305,21.2305,21.2305,21.2305,4500.0
2013-12-26 15:50:00,24.28,24.28,24.26,24.26,6200.0,21.2305,21.2305,21.213,21.213,6200.0
2013-12-27 09:30:00,24.51,24.55,24.51,24.51,1900.0,21.4316,21.4666,21.4316,21.4316,1900.0
2013-12-27 09:40:00,24.46,24.49,24.46,24.48,2400.0,21.3879,21.4141,21.3879,21.4054,2400.0
2013-12-27 09:50:00,24.48,24.48,24.48,24.48,0.0,21.4054,21.4054,21.4054,21.4054,0.0
2013-12-27 10:00:00,24.49,24.49,24.49,24.49,100.0,21.4141,21.4141,21.4141,21.4141,100.0
2013-12-27 10:10:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2013-12-27 10:20:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2013-12-27 10:30:00,24.49,24.49,24.47,24.48,1400.0,21.4141,21.4141,21.3966,21.4054,1400.0
2013-12-27 10:40:00,24.49,24.49,24.47,24.47,600.0,21.4141,21.4141,21.3966,21.3966,600.0
2013-12-27 10:50:00,24.51,24.54,24.51,24.51,3500.0,21.4316,21.4578,21.4316,21.4316,3500.0
2013-12-27 11:00:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2013-12-27 11:10:00,24.49,24.49,24.48,24.48,600.0,21.4141,21.4141,21.4054,21.4054,600.0
2013-12-27 11:20:00,24.48,24.48,24.48,24.48,1300.0,21.4054,21.4054,21.4054,21.4054,1300.0
2013-12-27 11:30:00,24.51,24.51,24.51,24.51,100.0,21.4316,21.4316,21.4316,21.4316,100.0
2013-12-27 11:40:00,24.5,24.5,24.5,24.5,800.0,21.4229,21.4229,21.4229,21.4229,800.0
2013-12-27 11:50:00,24.52,24.53,24.52,24.53,200.0,21.4403,21.4491,21.4403,21.4491,200.0
2013-12-27 12:00:00,24.52,24.52,24.52,24.52,1400.0,21.4403,21.4403,21.4403,21.4403,1400.0
2013-12-27 12:10:00,24.51,24.51,24.51,24.51,1000.0,21.4316,21.4316,21.4316,21.4316,1000.0
2013-12-27 12:20:00,24.51,24.51,24.51,24.51,500.0,21.4316,21.4316,21.4316,21.4316,500.0
2013-12-27 12:30:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2013-12-27 12:40:00,24.52,24.52,24.5,24.51,700.0,21.4403,21.4403,21.4229,21.4316,700.0
2013-12-27 12:50:00,24.5,24.5,24.5,24.5,1000.0,21.4229,21.4229,21.4229,21.4229,1000.0
2013-12-27 13:00:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 13:10:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 13:20:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 13:30:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 13:40:00,24.52,24.52,24.5,24.5,2800.0,21.4403,21.4403,21.4229,21.4229,2800.0
2013-12-27 13:50:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 14:00:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 14:10:00,24.51,24.51,24.51,24.51,100.0,21.4316,21.4316,21.4316,21.4316,100.0
2013-12-27 14:20:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2013-12-27 14:30:00,24.5,24.5,24.5,24.5,100.0,21.4229,21.4229,21.4229,21.4229,100.0
2013-12-27 14:40:00,24.51,24.51,24.5,24.5,1000.0,21.4316,21.4316,21.4229,21.4229,1000.0
2013-12-27 14:50:00,24.5,24.5,24.5,24.5,100.0,21.4229,21.4229,21.4229,21.4229,100.0
2013-12-27 15:00:00,24.44,24.49,24.44,24.49,800.0,21.3704,21.4141,21.3704,21.4141,800.0
2013-12-27 15:10:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2013-12-27 15:20:00,24.45,24.5,24.45,24.5,1700.0,21.3791,21.4229,21.3791,21.4229,1700.0
2013-12-27 15:30:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2013-12-27 15:40:00,24.47,24.53,24.46,24.52,14100.0,21.3966,21.4491,21.3879,21.4403,14100.0
2013-12-27 15:50:00,24.52,24.56,24.5,24.53,22000.0,21.4403,21.4753,21.4229,21.4491,22000.0
2013-12-30 09:30:00,24.65,24.65,24.5,24.52,8500.0,21.554,21.554,21.4229,21.4403,8500.0
2013-12-30 09:40:00,24.5,24.56,24.5,24.56,2200.0,21.4229,21.4753,21.4229,21.4753,2200.0
2013-12-30 09:50:00,24.56,24.59,24.54,24.57,1900.0,21.4753,21.5015,21.4578,21.4841,1900.0
2013-12-30 10:00:00,24.55,24.57,24.54,24.54,26300.0,21.4666,21.4841,21.4578,21.4578,26300.0
2013-12-30 10:10:00,24.56,24.57,24.54,24.56,11400.0,21.4753,21.4841,21.4578,21.4753,11400.0
2013-12-30 10:20:00,24.57,24.62,24.56,24.57,27500.0,21.4841,21.5278,21.4753,21.4841,27500.0
2013-12-30 10:30:00,24.57,24.58,24.57,24.58,12400.0,21.4841,21.4928,21.4841,21.4928,12400.0
2013-12-30 10:40:00,24.58,24.62,24.58,24.6,3000.0,21.4928,21.5278,21.4928,21.5103,3000.0
2013-12-30 10:50:00,24.61,24.61,24.59,24.59,2100.0,21.519,21.519,21.5015,21.5015,2100.0
2013-12-30 11:00:00,24.61,24.63,24.58,24.58,10900.0,21.519,21.5365,21.4928,21.4928,10900.0
2013-12-30 11:10:00,24.61,24.61,24.58,24.58,2200.0,21.519,21.519,21.4928,21.4928,2200.0
2013-12-30 11:20:00,24.58,24.61,24.58,24.6,8300.0,21.4928,21.519,21.4928,21.5103,8300.0
2013-12-30 11:30:00,24.61,24.61,24.58,24.58,3500.0,21.519,21.519,21.4928,21.4928,3500.0
2013-12-30 11:40:00,24.58,24.59,24.58,24.58,2100.0,21.4928,21.5015,21.4928,21.4928,2100.0
2013-12-30 11:50:00,24.58,24.59,24.55,24.55,4900.0,21.4928,21.5015,21.4666,21.4666,4900.0
2013-12-30 12:00:00,24.55,24.58,24.55,24.55,6300.0,21.4666,21.4928,21.4666,21.4666,6300.0
2013-12-30 12:10:00,24.55,24.58,24.55,24.57,6900.0,21.4666,21.4928,21.4666,21.4841,6900.0
2013-12-30 12:20:00,24.56,24.57,24.56,24.57,7500.0,21.4753,21.4841,21.4753,21.4841,7500.0
2013-12-30 12:30:00,24.56,24.59,24.56,24.57,7000.0,21.4753,21.5015,21.4753,21.4841,7000.0
2013-12-30 12:40:00,24.57,24.6,24.57,24.57,3600.0,21.4841,21.5103,21.4841,21.4841,3600.0
2013-12-30 12:50:00,24.57,24.59,24.57,24.57,3900.0,21.4841,21.5015,21.4841,21.4841,3900.0
2013-12-30 13:00:00,24.57,24.6,24.57,24.58,7200.0,21.4841,21.5103,21.4841,21.4928,7200.0
2013-12-30 13:10:00,24.58,24.63,24.58,24.61,4400.0,21.4928,21.5365,21.4928,21.519,4400.0
2013-12-30 13:20:00,24.61,24.64,24.59,24.59,3400.0,21.519,21.5453,21.5015,21.5015,3400.0
2013-12-30 13:30:00,24.59,24.61,24.59,24.6,10900.0,21.5015,21.519,21.5015,21.5103,10900.0
2013-12-30 13:40:00,24.6,24.62,24.58,24.59,2800.0,21.5103,21.5278,21.4928,21.5015,2800.0
2013-12-30 13:50:00,24.59,24.6,24.59,24.6,9500.0,21.5015,21.5103,21.5015,21.5103,9500.0
2013-12-30 14:00:00,24.6,24.62,24.59,24.59,7000.0,21.5103,21.5278,21.5015,21.5015,7000.0
2013-12-30 14:10:00,24.6,24.6,24.58,24.58,7600.0,21.5103,21.5103,21.4928,21.4928,7600.0
2013-12-30 14:20:00,24.58,24.59,24.57,24.57,8100.0,21.4928,21.5015,21.4841,21.4841,8100.0
2013-12-30 14:30:00,24.57,24.58,24.57,24.57,8500.0,21.4841,21.4928,21.4841,21.4841,8500.0
2013-12-30 14:40:00,24.57,24.58,24.57,24.57,5400.0,21.4841,21.4928,21.4841,21.4841,5400.0
2013-12-30 14:50:00,24.57,24.58,24.57,24.57,10300.0,21.4841,21.4928,21.4841,21.4841,10300.0
2013-12-30 15:00:00,24.57,24.58,24.57,24.57,3700.0,21.4841,21.4928,21.4841,21.4841,3700.0
2013-12-30 15:10:00,24.57,24.58,24.57,24.57,5900.0,21.4841,21.4928,21.4841,21.4841,5900.0
2013-12-30 15:20:00,24.57,24.58,24.57,24.57,11700.0,21.4841,21.4928,21.4841,21.4841,11700.0
2013-12-30 15:30:00,24.57,24.58,24.53,24.54,17600.0,21.4841,21.4928,21.4491,21.4578,17600.0
2013-12-30 15:40:00,24.54,24.6,24.53,24.56,22500.0,21.4578,21.5103,21.4491,21.4753,22500.0
2013-12-30 15:50:00,24.55,24.57,24.52,24.53,12400.0,21.4666,21.4841,21.4403,21.4491,12400.0
2013-12-31 09:30:00,24.63,24.64,24.46,24.46,3000.0,21.5365,21.5453,21.3879,21.3879,3000.0
2013-12-31 09:40:00,24.47,24.48,24.46,24.47,1500.0,21.3966,21.4054,21.3879,21.3966,1500.0
2013-12-31 09:50:00,24.49,24.49,24.47,24.49,1100.0,21.4141,21.4141,21.3966,21.4141,1100.0
2013-12-31 10:00:00,24.51,24.54,24.51,24.54,2200.0,21.4316,21.4578,21.4316,21.4578,2200.0
2013-12-31 10:10:00,24.54,24.54,24.49,24.51,1200.0,21.4578,21.4578,21.4141,21.4316,1200.0
2013-12-31 10:20:00,24.53,24.53,24.53,24.53,300.0,21.4491,21.4491,21.4491,21.4491,300.0
2013-12-31 10:30:00,24.53,24.54,24.53,24.54,400.0,21.4491,21.4578,21.4491,21.4578,400.0
2013-12-31 10:40:00,24.55,24.56,24.51,24.56,600.0,21.4666,21.4753,21.4316,21.4753,600.0
2013-12-31 10:50:00,24.55,24.56,24.55,24.55,300.0,21.4666,21.4753,21.4666,21.4666,300.0
2013-12-31 11:00:00,24.56,24.56,24.55,24.56,1000.0,21.4753,21.4753,21.4666,21.4753,1000.0
2013-12-31 11:10:00,24.55,24.56,24.55,24.56,400.0,21.4666,21.4753,21.4666,21.4753,400.0
2013-12-31 11:20:00,24.59,24.59,24.58,24.58,1200.0,21.5015,21.5015,21.4928,21.4928,1200.0
2013-12-31 11:30:00,24.56,24.56,24.56,24.56,1000.0,21.4753,21.4753,21.4753,21.4753,1000.0
2013-12-31 11:40:00,24.56,24.56,24.56,24.56,200.0,21.4753,21.4753,21.4753,21.4753,200.0
2013-12-31 11:50:00,24.56,24.58,24.56,24.56,2600.0,21.4753,21.4928,21.4753,21.4753,2600.0
2013-12-31 12:00:00,24.56,24.56,24.55,24.55,2400.0,21.4753,21.4753,21.4666,21.4666,2400.0
2013-12-31 12:10:00,24.55,24.56,24.53,24.53,800.0,21.4666,21.4753,21.4491,21.4491,800.0
2013-12-31 12:20:00,24.53,24.56,24.53,24.55,500.0,21.4491,21.4753,21.4491,21.4666,500.0
2013-12-31 12:30:00,24.59,24.59,24.59,24.59,100.0,21.5015,21.5015,21.5015,21.5015,100.0
2013-12-31 12:40:00,24.53,24.57,24.52,24.52,300.0,21.4491,21.4841,21.4403,21.4403,300.0
2013-12-31 12:50:00,24.57,24.57,24.54,24.56,1100.0,21.4841,21.4841,21.4578,21.4753,1100.0
2013-12-31 13:00:00,24.55,24.56,24.55,24.56,4700.0,21.4666,21.4753,21.4666,21.4753,4700.0
2013-12-31 13:10:00,24.55,24.55,24.55,24.55,300.0,21.4666,21.4666,21.4666,21.4666,300.0
2013-12-31 13:20:00,24.54,24.54,24.51,24.54,2600.0,21.4578,21.4578,21.4316,21.4578,2600.0
2013-12-31 13:30:00,24.51,24.54,24.51,24.54,600.0,21.4316,21.4578,21.4316,21.4578,600.0
2013-12-31 13:40:00,24.51,24.54,24.51,24.54,1700.0,21.4316,21.4578,21.4316,21.4578,1700.0
2013-12-31 13:50:00,24.54,24.55,24.54,24.55,6500.0,21.4578,21.4666,21.4578,21.4666,6500.0
2013-12-31 14:00:00,24.54,24.58,24.54,24.54,500.0,21.4578,21.4928,21.4578,21.4578,500.0
2013-12-31 14:10:00,24.54,24.6,24.53,24.59,28100.0,21.4578,21.5103,21.4491,21.5015,28100.0
2013-12-31 14:20:00,24.59,24.59,24.59,24.59,100.0,21.5015,21.5015,21.5015,21.5015,100.0
2013-12-31 14:30:00,24.53,24.54,24.53,24.54,600.0,21.4491,21.4578,21.4491,21.4578,600.0
2013-12-31 14:40:00,24.55,24.58,24.55,24.57,800.0,21.4666,21.4928,21.4666,21.4841,800.0
2013-12-31 14:50:00,24.54,24.57,24.53,24.57,800.0,21.4578,21.4841,21.4491,21.4841,800.0
2013-12-31 15:00:00,24.55,24.58,24.55,24.58,200.0,21.4666,21.4928,21.4666,21.4928,200.0
2013-12-31 15:10:00,24.58,24.6,24.57,24.6,800.0,21.4928,21.5103,21.4841,21.5103,800.0
2013-12-31 15:20:00,24.61,24.61,24.61,24.61,500.0,21.519,21.519,21.519,21.519,500.0
2013-12-31 15:30:00,24.61,24.7,24.61,24.7,1800.0,21.519,21.5977,21.519,21.5977,1800.0
2013-12-31 15:40:00,24.69,24.77,24.63,24.77,6600.0,21.589,21.6589,21.5365,21.6589,6600.0
2013-12-31 15:50:00,24.73,24.78,24.69,24.76,23300.0,21.624,21.6677,21.589,21.6502,23300.0
2014-01-02 09:30:00,24.38,24.38,23.99,23.99,11300.0,21.3179,21.3179,20.9769,20.9769,11300.0
2014-01-02 09:40:00,24.01,24.01,24.01,24.01,8500.0,20.9944,20.9944,20.9944,20.9944,8500.0
2014-01-02 09:50:00,24.01,24.01,24.01,24.01,100.0,20.9944,20.9944,20.9944,20.9944,100.0
2014-01-02 10:00:00,23.95,23.95,23.89,23.9,1000.0,20.9419,20.9419,20.8895,20.8982,1000.0
2014-01-02 10:10:00,23.9,23.9,23.9,23.9,0.0,20.8982,20.8982,20.8982,20.8982,0.0
2014-01-02 10:20:00,23.82,23.88,23.81,23.88,53900.0,20.8283,20.8807,20.8195,20.8807,53900.0
2014-01-02 10:30:00,23.88,23.9,23.88,23.9,1500.0,20.8807,20.8982,20.8807,20.8982,1500.0
2014-01-02 10:40:00,23.88,23.93,23.87,23.88,10000.0,20.8807,20.9244,20.872,20.8807,10000.0
2014-01-02 10:50:00,23.92,23.92,23.86,23.92,1100.0,20.9157,20.9157,20.8632,20.9157,1100.0
2014-01-02 11:00:00,23.92,23.92,23.87,23.92,7400.0,20.9157,20.9157,20.872,20.9157,7400.0
2014-01-02 11:10:00,23.89,23.95,23.88,23.88,3200.0,20.8895,20.9419,20.8807,20.8807,3200.0
2014-01-02 11:20:00,23.9,23.9,23.88,23.88,2400.0,20.8982,20.8982,20.8807,20.8807,2400.0
2014-01-02 11:30:00,23.87,23.89,23.87,23.88,1600.0,20.872,20.8895,20.872,20.8807,1600.0
2014-01-02 11:40:00,23.89,23.89,23.85,23.87,3800.0,20.8895,20.8895,20.8545,20.872,3800.0
2014-01-02 11:50:00,23.84,23.87,23.84,23.84,2800.0,20.8457,20.872,20.8457,20.8457,2800.0
2014-01-02 12:00:00,23.82,23.88,23.82,23.88,2100.0,20.8283,20.8807,20.8283,20.8807,2100.0
2014-01-02 12:10:00,23.88,23.88,23.83,23.88,2400.0,20.8807,20.8807,20.837,20.8807,2400.0
2014-01-02 12:20:00,23.88,23.88,23.82,23.86,4000.0,20.8807,20.8807,20.8283,20.8632,4000.0
2014-01-02 12:30:00,23.86,23.87,23.82,23.85,3000.0,20.8632,20.872,20.8283,20.8545,3000.0
2014-01-02 12:40:00,23.86,23.86,23.81,23.81,4600.0,20.8632,20.8632,20.8195,20.8195,4600.0
2014-01-02 12:50:00,23.81,23.84,23.79,23.84,20900.0,20.8195,20.8457,20.802,20.8457,20900.0
2014-01-02 13:00:00,23.85,23.85,23.77,23.8,28900.0,20.8545,20.8545,20.7845,20.8108,28900.0
2014-01-02 13:10:00,23.81,23.81,23.75,23.75,9800.0,20.8195,20.8195,20.7671,20.7671,9800.0
2014-01-02 13:20:00,23.76,23.76,23.69,23.69,44300.0,20.7758,20.7758,20.7146,20.7146,44300.0
2014-01-02 13:30:00,23.75,23.75,23.69,23.74,2900.0,20.7671,20.7671,20.7146,20.7583,2900.0
2014-01-02 13:40:00,23.69,23.74,23.69,23.74,4200.0,20.7146,20.7583,20.7146,20.7583,4200.0
2014-01-02 13:50:00,23.74,23.74,23.7,23.73,2800.0,20.7583,20.7583,20.7233,20.7496,2800.0
2014-01-02 14:00:00,23.7,23.74,23.69,23.72,6900.0,20.7233,20.7583,20.7146,20.7408,6900.0
2014-01-02 14:10:00,23.7,23.74,23.66,23.66,10000.0,20.7233,20.7583,20.6884,20.6884,10000.0
2014-01-02 14:20:00,23.66,23.7,23.64,23.64,40100.0,20.6884,20.7233,20.6709,20.6709,40100.0
2014-01-02 14:30:00,23.66,23.69,23.65,23.68,7200.0,20.6884,20.7146,20.6796,20.7058,7200.0
2014-01-02 14:40:00,23.69,23.73,23.69,23.71,3000.0,20.7146,20.7496,20.7146,20.7321,3000.0
2014-01-02 14:50:00,23.73,23.74,23.66,23.68,8500.0,20.7496,20.7583,20.6884,20.7058,8500.0
2014-01-02 15:00:00,23.68,23.7,23.66,23.69,2300.0,20.7058,20.7233,20.6884,20.7146,2300.0
2014-01-02 15:10:00,23.7,23.74,23.68,23.74,10700.0,20.7233,20.7583,20.7058,20.7583,10700.0
2014-01-02 15:20:00,23.74,23.77,23.74,23.76,1800.0,20.7583,20.7845,20.7583,20.7758,1800.0
2014-01-02 15:30:00,23.75,23.75,23.68,23.68,2800.0,20.7671,20.7671,20.7058,20.7058,2800.0
2014-01-02 15:40:00,23.7,23.77,23.66,23.75,3300.0,20.7233,20.7845,20.6884,20.7671,3300.0
2014-01-02 15:50:00,23.71,23.76,23.68,23.72,5300.0,20.7321,20.7758,20.7058,20.7408,5300.0
2014-01-03 09:30:00,24.08,24.09,24.06,24.09,4800.0,21.0556,21.0643,21.0381,21.0643,4800.0
2014-01-03 09:40:00,24.06,24.06,24.06,24.06,1700.0,21.0381,21.0381,21.0381,21.0381,1700.0
2014-01-03 09:50:00,24.05,24.05,24.05,24.05,200.0,21.0294,21.0294,21.0294,21.0294,200.0
2014-01-03 10:00:00,24.04,24.04,24.03,24.03,2200.0,21.0206,21.0206,21.0119,21.0119,2200.0
2014-01-03 10:10:00,24.02,24.02,24.02,24.02,900.0,21.0031,21.0031,21.0031,21.0031,900.0
2014-01-03 10:20:00,23.98,24.04,23.98,24.03,46200.0,20.9682,21.0206,20.9682,21.0119,46200.0
2014-01-03 10:30:00,24.04,24.06,24.04,24.04,22000.0,21.0206,21.0381,21.0206,21.0206,22000.0
2014-01-03 10:40:00,24.04,24.09,24.04,24.09,33700.0,21.0206,21.0643,21.0206,21.0643,33700.0
2014-01-03 10:50:00,24.09,24.09,24.09,24.09,0.0,21.0643,21.0643,21.0643,21.0643,0.0
2014-01-03 11:00:00,24.09,24.09,24.09,24.09,0.0,21.0643,21.0643,21.0643,21.0643,0.0
2014-01-03 11:10:00,24.05,24.05,24.03,24.03,400.0,21.0294,21.0294,21.0119,21.0119,400.0
2014-01-03 11:20:00,24.03,24.03,24.03,24.03,0.0,21.0119,21.0119,21.0119,21.0119,0.0
2014-01-03 11:30:00,24.03,24.03,24.03,24.03,0.0,21.0119,21.0119,21.0119,21.0119,0.0
2014-01-03 11:40:00,24.03,24.03,24.03,24.03,0.0,21.0119,21.0119,21.0119,21.0119,0.0
2014-01-03 11:50:00,24.03,24.03,24.03,24.03,0.0,21.0119,21.0119,21.0119,21.0119,0.0
2014-01-03 12:00:00,24.0,24.0,24.0,24.0,200.0,20.9857,20.9857,20.9857,20.9857,200.0
2014-01-03 12:10:00,24.0,24.0,24.0,24.0,0.0,20.9857,20.9857,20.9857,20.9857,0.0
2014-01-03 12:20:00,23.99,23.99,23.96,23.96,200.0,20.9769,20.9769,20.9507,20.9507,200.0
2014-01-03 12:30:00,23.96,23.96,23.96,23.96,0.0,20.9507,20.9507,20.9507,20.9507,0.0
2014-01-03 12:40:00,23.96,23.96,23.96,23.96,0.0,20.9507,20.9507,20.9507,20.9507,0.0
2014-01-03 12:50:00,23.95,23.95,23.95,23.95,100.0,20.9419,20.9419,20.9419,20.9419,100.0
2014-01-03 13:00:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 13:10:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 13:20:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 13:30:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 13:40:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 13:50:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 14:00:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-03 14:10:00,24.04,24.04,24.04,24.04,100.0,21.0206,21.0206,21.0206,21.0206,100.0
2014-01-03 14:20:00,24.04,24.04,24.04,24.04,0.0,21.0206,21.0206,21.0206,21.0206,0.0
2014-01-03 14:30:00,24.04,24.04,24.04,24.04,0.0,21.0206,21.0206,21.0206,21.0206,0.0
2014-01-03 14:40:00,24.04,24.04,24.04,24.04,0.0,21.0206,21.0206,21.0206,21.0206,0.0
2014-01-03 14:50:00,24.04,24.04,24.04,24.04,100.0,21.0206,21.0206,21.0206,21.0206,100.0
2014-01-03 15:00:00,24.06,24.06,24.05,24.05,1600.0,21.0381,21.0381,21.0294,21.0294,1600.0
2014-01-03 15:10:00,24.05,24.06,24.05,24.06,1400.0,21.0294,21.0381,21.0294,21.0381,1400.0
2014-01-03 15:20:00,24.05,24.05,24.04,24.04,5800.0,21.0294,21.0294,21.0206,21.0206,5800.0
2014-01-03 15:30:00,24.04,24.04,24.04,24.04,0.0,21.0206,21.0206,21.0206,21.0206,0.0
2014-01-03 15:40:00,24.08,24.1,24.08,24.1,4600.0,21.0556,21.0731,21.0556,21.0731,4600.0
2014-01-03 15:50:00,24.1,24.1,24.1,24.1,0.0,21.0731,21.0731,21.0731,21.0731,0.0
2014-01-06 09:30:00,24.18,24.18,23.99,23.99,1300.0,21.143,21.143,20.9769,20.9769,1300.0
2014-01-06 09:40:00,23.97,23.97,23.97,23.97,500.0,20.9594,20.9594,20.9594,20.9594,500.0
2014-01-06 09:50:00,24.01,24.02,24.01,24.02,2900.0,20.9944,21.0031,20.9944,21.0031,2900.0
2014-01-06 10:00:00,24.02,24.02,24.02,24.02,0.0,21.0031,21.0031,21.0031,21.0031,0.0
2014-01-06 10:10:00,24.04,24.04,24.03,24.03,1600.0,21.0206,21.0206,21.0119,21.0119,1600.0
2014-01-06 10:20:00,24.03,24.03,24.0,24.01,1300.0,21.0119,21.0119,20.9857,20.9944,1300.0
2014-01-06 10:30:00,24.0,24.0,24.0,24.0,100.0,20.9857,20.9857,20.9857,20.9857,100.0
2014-01-06 10:40:00,24.0,24.0,24.0,24.0,0.0,20.9857,20.9857,20.9857,20.9857,0.0
2014-01-06 10:50:00,24.01,24.01,24.0,24.0,4400.0,20.9944,20.9944,20.9857,20.9857,4400.0
2014-01-06 11:00:00,24.0,24.0,24.0,24.0,0.0,20.9857,20.9857,20.9857,20.9857,0.0
2014-01-06 11:10:00,24.0,24.0,24.0,24.0,0.0,20.9857,20.9857,20.9857,20.9857,0.0
2014-01-06 11:20:00,24.0,24.0,24.0,24.0,0.0,20.9857,20.9857,20.9857,20.9857,0.0
2014-01-06 11:30:00,24.0,24.0,24.0,24.0,0.0,20.9857,20.9857,20.9857,20.9857,0.0
2014-01-06 11:40:00,24.0,24.0,24.0,24.0,0.0,20.9857,20.9857,20.9857,20.9857,0.0
2014-01-06 11:50:00,23.92,23.92,23.92,23.92,100.0,20.9157,20.9157,20.9157,20.9157,100.0
2014-01-06 12:00:00,23.92,23.92,23.92,23.92,0.0,20.9157,20.9157,20.9157,20.9157,0.0
2014-01-06 12:10:00,23.92,23.92,23.92,23.92,2200.0,20.9157,20.9157,20.9157,20.9157,2200.0
2014-01-06 12:20:00,23.92,23.92,23.92,23.92,0.0,20.9157,20.9157,20.9157,20.9157,0.0
2014-01-06 12:30:00,23.87,23.87,23.87,23.87,100.0,20.872,20.872,20.872,20.872,100.0
2014-01-06 12:40:00,23.87,23.87,23.87,23.87,0.0,20.872,20.872,20.872,20.872,0.0
2014-01-06 12:50:00,23.91,23.91,23.89,23.89,500.0,20.907,20.907,20.8895,20.8895,500.0
2014-01-06 13:00:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-01-06 13:10:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-01-06 13:20:00,23.92,23.92,23.92,23.92,100.0,20.9157,20.9157,20.9157,20.9157,100.0
2014-01-06 13:30:00,23.92,23.92,23.92,23.92,0.0,20.9157,20.9157,20.9157,20.9157,0.0
2014-01-06 13:40:00,23.95,23.95,23.95,23.95,300.0,20.9419,20.9419,20.9419,20.9419,300.0
2014-01-06 13:50:00,23.97,23.98,23.97,23.98,2800.0,20.9594,20.9682,20.9594,20.9682,2800.0
2014-01-06 14:00:00,23.98,23.98,23.97,23.97,4300.0,20.9682,20.9682,20.9594,20.9594,4300.0
2014-01-06 14:10:00,23.98,23.98,23.98,23.98,700.0,20.9682,20.9682,20.9682,20.9682,700.0
2014-01-06 14:20:00,23.97,23.97,23.97,23.97,400.0,20.9594,20.9594,20.9594,20.9594,400.0
2014-01-06 14:30:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-06 14:40:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-06 14:50:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-06 15:00:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-06 15:10:00,23.97,23.97,23.97,23.97,100.0,20.9594,20.9594,20.9594,20.9594,100.0
2014-01-06 15:20:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-06 15:30:00,23.95,23.95,23.95,23.95,2300.0,20.9419,20.9419,20.9419,20.9419,2300.0
2014-01-06 15:40:00,23.95,23.95,23.95,23.95,0.0,20.9419,20.9419,20.9419,20.9419,0.0
2014-01-06 15:50:00,23.98,23.98,23.98,23.98,100.0,20.9682,20.9682,20.9682,20.9682,100.0
2014-01-07 09:30:00,23.92,23.96,23.8,23.85,5000.0,20.9157,20.9507,20.8108,20.8545,5000.0
2014-01-07 09:40:00,23.89,23.96,23.88,23.96,5300.0,20.8895,20.9507,20.8807,20.9507,5300.0
2014-01-07 09:50:00,23.95,23.95,23.95,23.95,200.0,20.9419,20.9419,20.9419,20.9419,200.0
2014-01-07 10:00:00,23.92,23.92,23.9,23.9,8600.0,20.9157,20.9157,20.8982,20.8982,8600.0
2014-01-07 10:10:00,23.88,23.88,23.88,23.88,200.0,20.8807,20.8807,20.8807,20.8807,200.0
2014-01-07 10:20:00,23.9,23.9,23.89,23.89,900.0,20.8982,20.8982,20.8895,20.8895,900.0
2014-01-07 10:30:00,23.9,23.9,23.9,23.9,600.0,20.8982,20.8982,20.8982,20.8982,600.0
2014-01-07 10:40:00,23.9,23.9,23.9,23.9,0.0,20.8982,20.8982,20.8982,20.8982,0.0
2014-01-07 10:50:00,23.94,23.94,23.91,23.91,1500.0,20.9332,20.9332,20.907,20.907,1500.0
2014-01-07 11:00:00,23.91,23.94,23.91,23.92,1300.0,20.907,20.9332,20.907,20.9157,1300.0
2014-01-07 11:10:00,23.92,23.92,23.91,23.91,12100.0,20.9157,20.9157,20.907,20.907,12100.0
2014-01-07 11:20:00,23.91,23.93,23.88,23.88,1500.0,20.907,20.9244,20.8807,20.8807,1500.0
2014-01-07 11:30:00,23.88,23.9,23.88,23.9,7600.0,20.8807,20.8982,20.8807,20.8982,7600.0
2014-01-07 11:40:00,23.87,23.9,23.87,23.87,700.0,20.872,20.8982,20.872,20.872,700.0
2014-01-07 11:50:00,23.87,23.87,23.87,23.87,800.0,20.872,20.872,20.872,20.872,800.0
2014-01-07 12:00:00,23.87,23.88,23.87,23.87,900.0,20.872,20.8807,20.872,20.872,900.0
2014-01-07 12:10:00,23.87,23.87,23.87,23.87,1300.0,20.872,20.872,20.872,20.872,1300.0
2014-01-07 12:20:00,23.87,23.88,23.87,23.88,1100.0,20.872,20.8807,20.872,20.8807,1100.0
2014-01-07 12:30:00,23.89,23.89,23.88,23.88,600.0,20.8895,20.8895,20.8807,20.8807,600.0
2014-01-07 12:40:00,23.88,23.91,23.88,23.9,1500.0,20.8807,20.907,20.8807,20.8982,1500.0
2014-01-07 12:50:00,23.89,23.94,23.89,23.92,5800.0,20.8895,20.9332,20.8895,20.9157,5800.0
2014-01-07 13:00:00,23.94,23.94,23.92,23.92,500.0,20.9332,20.9332,20.9157,20.9157,500.0
2014-01-07 13:10:00,23.92,23.93,23.92,23.92,500.0,20.9157,20.9244,20.9157,20.9157,500.0
2014-01-07 13:20:00,23.91,23.91,23.9,23.91,1100.0,20.907,20.907,20.8982,20.907,1100.0
2014-01-07 13:30:00,23.91,23.91,23.91,23.91,1000.0,20.907,20.907,20.907,20.907,1000.0
2014-01-07 13:40:00,23.91,23.91,23.91,23.91,1000.0,20.907,20.907,20.907,20.907,1000.0
2014-01-07 13:50:00,23.87,23.87,23.87,23.87,200.0,20.872,20.872,20.872,20.872,200.0
2014-01-07 14:00:00,23.86,23.86,23.84,23.84,2400.0,20.8632,20.8632,20.8457,20.8457,2400.0
2014-01-07 14:10:00,23.84,23.86,23.84,23.86,3100.0,20.8457,20.8632,20.8457,20.8632,3100.0
2014-01-07 14:20:00,23.88,23.89,23.88,23.89,700.0,20.8807,20.8895,20.8807,20.8895,700.0
2014-01-07 14:30:00,23.92,23.92,23.89,23.89,1100.0,20.9157,20.9157,20.8895,20.8895,1100.0
2014-01-07 14:40:00,23.89,23.89,23.88,23.89,1000.0,20.8895,20.8895,20.8807,20.8895,1000.0
2014-01-07 14:50:00,23.89,23.89,23.89,23.89,400.0,20.8895,20.8895,20.8895,20.8895,400.0
2014-01-07 15:00:00,23.88,23.89,23.87,23.89,2200.0,20.8807,20.8895,20.872,20.8895,2200.0
2014-01-07 15:10:00,23.89,23.91,23.89,23.91,1300.0,20.8895,20.907,20.8895,20.907,1300.0
2014-01-07 15:20:00,23.9,23.9,23.9,23.9,200.0,20.8982,20.8982,20.8982,20.8982,200.0
2014-01-07 15:30:00,23.91,23.91,23.89,23.89,1600.0,20.907,20.907,20.8895,20.8895,1600.0
2014-01-07 15:40:00,23.89,23.94,23.89,23.93,1200.0,20.8895,20.9332,20.8895,20.9244,1200.0
2014-01-07 15:50:00,23.9,23.9,23.87,23.88,1600.0,20.8982,20.8982,20.872,20.8807,1600.0
2014-01-08 09:30:00,23.8,23.96,23.8,23.96,1800.0,20.8108,20.9507,20.8108,20.9507,1800.0
2014-01-08 09:40:00,23.92,23.92,23.92,23.92,2700.0,20.9157,20.9157,20.9157,20.9157,2700.0
2014-01-08 09:50:00,23.92,23.92,23.92,23.92,0.0,20.9157,20.9157,20.9157,20.9157,0.0
2014-01-08 10:00:00,23.92,23.92,23.92,23.92,0.0,20.9157,20.9157,20.9157,20.9157,0.0
2014-01-08 10:10:00,23.95,23.96,23.94,23.94,1700.0,20.9419,20.9507,20.9332,20.9332,1700.0
2014-01-08 10:20:00,23.97,23.97,23.97,23.97,500.0,20.9594,20.9594,20.9594,20.9594,500.0
2014-01-08 10:30:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-08 10:40:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-08 10:50:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-08 11:00:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-01-08 11:10:00,23.88,23.89,23.88,23.89,200.0,20.8807,20.8895,20.8807,20.8895,200.0
2014-01-08 11:20:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-01-08 11:30:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-01-08 11:40:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-01-08 11:50:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-01-08 12:00:00,23.88,23.88,23.88,23.88,100.0,20.8807,20.8807,20.8807,20.8807,100.0
2014-01-08 12:10:00,23.91,23.91,23.91,23.91,1000.0,20.907,20.907,20.907,20.907,1000.0
2014-01-08 12:20:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 12:30:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 12:40:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 12:50:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:00:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:10:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:20:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:30:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:40:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 13:50:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-08 14:00:00,23.92,23.92,23.92,23.92,100.0,20.9157,20.9157,20.9157,20.9157,100.0
2014-01-08 14:10:00,23.92,23.92,23.92,23.92,0.0,20.9157,20.9157,20.9157,20.9157,0.0
2014-01-08 14:20:00,23.94,23.94,23.94,23.94,800.0,20.9332,20.9332,20.9332,20.9332,800.0
2014-01-08 14:30:00,23.94,23.94,23.94,23.94,0.0,20.9332,20.9332,20.9332,20.9332,0.0
2014-01-08 14:40:00,23.94,23.94,23.94,23.94,0.0,20.9332,20.9332,20.9332,20.9332,0.0
2014-01-08 14:50:00,23.94,23.94,23.94,23.94,0.0,20.9332,20.9332,20.9332,20.9332,0.0
2014-01-08 15:00:00,23.94,23.94,23.94,23.94,0.0,20.9332,20.9332,20.9332,20.9332,0.0
2014-01-08 15:10:00,23.92,23.92,23.89,23.89,800.0,20.9157,20.9157,20.8895,20.8895,800.0
2014-01-08 15:20:00,23.89,23.89,23.85,23.85,3400.0,20.8895,20.8895,20.8545,20.8545,3400.0
2014-01-08 15:30:00,23.89,23.89,23.89,23.89,400.0,20.8895,20.8895,20.8895,20.8895,400.0
2014-01-08 15:40:00,23.93,23.93,23.93,23.93,8900.0,20.9244,20.9244,20.9244,20.9244,8900.0
2014-01-08 15:50:00,23.93,23.98,23.9,23.98,45300.0,20.9244,20.9682,20.8982,20.9682,45300.0
2014-01-09 09:30:00,24.08,24.11,24.08,24.11,1800.0,21.0556,21.0818,21.0556,21.0818,1800.0
2014-01-09 09:40:00,23.91,23.91,23.9,23.91,6500.0,20.907,20.907,20.8982,20.907,6500.0
2014-01-09 09:50:00,23.91,23.91,23.91,23.91,0.0,20.907,20.907,20.907,20.907,0.0
2014-01-09 10:00:00,23.86,23.9,23.85,23.85,24700.0,20.8632,20.8982,20.8545,20.8545,24700.0
2014-01-09 10:10:00,23.85,23.85,23.82,23.84,1800.0,20.8545,20.8545,20.8283,20.8457,1800.0
2014-01-09 10:20:00,23.84,23.84,23.84,23.84,500.0,20.8457,20.8457,20.8457,20.8457,500.0
2014-01-09 10:30:00,23.82,23.82,23.82,23.82,200.0,20.8283,20.8283,20.8283,20.8283,200.0
2014-01-09 10:40:00,23.82,23.82,23.82,23.82,0.0,20.8283,20.8283,20.8283,20.8283,0.0
2014-01-09 10:50:00,23.82,23.82,23.82,23.82,100.0,20.8283,20.8283,20.8283,20.8283,100.0
2014-01-09 11:00:00,23.82,23.82,23.82,23.82,0.0,20.8283,20.8283,20.8283,20.8283,0.0
2014-01-09 11:10:00,23.76,23.76,23.71,23.74,187000.0,20.7758,20.7758,20.7321,20.7583,187000.0
2014-01-09 11:20:00,23.73,23.73,23.73,23.73,10400.0,20.7496,20.7496,20.7496,20.7496,10400.0
2014-01-09 11:30:00,23.74,23.75,23.73,23.74,4100.0,20.7583,20.7671,20.7496,20.7583,4100.0
2014-01-09 11:40:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-01-09 11:50:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-01-09 12:00:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-01-09 12:10:00,23.76,23.76,23.76,23.76,2100.0,20.7758,20.7758,20.7758,20.7758,2100.0
2014-01-09 12:20:00,23.79,23.8,23.79,23.8,200.0,20.802,20.8108,20.802,20.8108,200.0
2014-01-09 12:30:00,23.8,23.84,23.8,23.84,2000.0,20.8108,20.8457,20.8108,20.8457,2000.0
2014-01-09 12:40:00,23.84,23.84,23.84,23.84,0.0,20.8457,20.8457,20.8457,20.8457,0.0
2014-01-09 12:50:00,23.84,23.84,23.84,23.84,0.0,20.8457,20.8457,20.8457,20.8457,0.0
2014-01-09 13:00:00,23.84,23.84,23.84,23.84,0.0,20.8457,20.8457,20.8457,20.8457,0.0
2014-01-09 13:10:00,23.84,23.84,23.84,23.84,0.0,20.8457,20.8457,20.8457,20.8457,0.0
2014-01-09 13:20:00,23.86,23.89,23.86,23.89,2800.0,20.8632,20.8895,20.8632,20.8895,2800.0
2014-01-09 13:30:00,23.89,23.91,23.89,23.9,5200.0,20.8895,20.907,20.8895,20.8982,5200.0
2014-01-09 13:40:00,23.9,23.9,23.9,23.9,0.0,20.8982,20.8982,20.8982,20.8982,0.0
2014-01-09 13:50:00,23.9,23.9,23.9,23.9,0.0,20.8982,20.8982,20.8982,20.8982,0.0
2014-01-09 14:00:00,23.84,23.84,23.84,23.84,100.0,20.8457,20.8457,20.8457,20.8457,100.0
2014-01-09 14:10:00,23.85,23.85,23.85,23.85,100.0,20.8545,20.8545,20.8545,20.8545,100.0
2014-01-09 14:20:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-01-09 14:30:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-01-09 14:40:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-01-09 14:50:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-01-09 15:00:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-01-09 15:10:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-01-09 15:20:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-01-09 15:30:00,23.94,23.94,23.94,23.94,800.0,20.9332,20.9332,20.9332,20.9332,800.0
2014-01-09 15:40:00,23.93,23.93,23.93,23.93,100.0,20.9244,20.9244,20.9244,20.9244,100.0
2014-01-09 15:50:00,23.97,23.98,23.92,23.95,6400.0,20.9594,20.9682,20.9157,20.9419,6400.0
2014-01-10 09:30:00,24.28,24.37,24.18,24.36,19600.0,21.2305,21.3092,21.143,21.3004,19600.0
2014-01-10 09:40:00,24.37,24.42,24.36,24.42,8800.0,21.3092,21.3529,21.3004,21.3529,8800.0
2014-01-10 09:50:00,24.43,24.48,24.43,24.46,1900.0,21.3616,21.4054,21.3616,21.3879,1900.0
2014-01-10 10:00:00,24.46,24.46,24.38,24.38,10900.0,21.3879,21.3879,21.3179,21.3179,10900.0
2014-01-10 10:10:00,24.4,24.46,24.4,24.46,9000.0,21.3354,21.3879,21.3354,21.3879,9000.0
2014-01-10 10:20:00,24.48,24.5,24.46,24.46,1400.0,21.4054,21.4229,21.3879,21.3879,1400.0
2014-01-10 10:30:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-01-10 10:40:00,24.47,24.47,24.45,24.47,400.0,21.3966,21.3966,21.3791,21.3966,400.0
2014-01-10 10:50:00,24.43,24.43,24.43,24.43,400.0,21.3616,21.3616,21.3616,21.3616,400.0
2014-01-10 11:00:00,24.43,24.43,24.41,24.41,600.0,21.3616,21.3616,21.3442,21.3442,600.0
2014-01-10 11:10:00,24.44,24.44,24.44,24.44,100.0,21.3704,21.3704,21.3704,21.3704,100.0
2014-01-10 11:20:00,24.43,24.45,24.43,24.45,300.0,21.3616,21.3791,21.3616,21.3791,300.0
2014-01-10 11:30:00,24.45,24.45,24.45,24.45,200.0,21.3791,21.3791,21.3791,21.3791,200.0
2014-01-10 11:40:00,24.47,24.47,24.46,24.46,200.0,21.3966,21.3966,21.3879,21.3879,200.0
2014-01-10 11:50:00,24.47,24.47,24.41,24.41,400.0,21.3966,21.3966,21.3442,21.3442,400.0
2014-01-10 12:00:00,24.47,24.5,24.43,24.5,900.0,21.3966,21.4229,21.3616,21.4229,900.0
2014-01-10 12:10:00,24.49,24.49,24.44,24.49,500.0,21.4141,21.4141,21.3704,21.4141,500.0
2014-01-10 12:20:00,24.44,24.47,24.43,24.46,17900.0,21.3704,21.3966,21.3616,21.3879,17900.0
2014-01-10 12:30:00,24.47,24.47,24.46,24.46,12500.0,21.3966,21.3966,21.3879,21.3879,12500.0
2014-01-10 12:40:00,24.44,24.46,24.44,24.46,300.0,21.3704,21.3879,21.3704,21.3879,300.0
2014-01-10 12:50:00,24.43,24.47,24.43,24.47,1100.0,21.3616,21.3966,21.3616,21.3966,1100.0
2014-01-10 13:00:00,24.47,24.47,24.47,24.47,1400.0,21.3966,21.3966,21.3966,21.3966,1400.0
2014-01-10 13:10:00,24.47,24.5,24.47,24.49,1900.0,21.3966,21.4229,21.3966,21.4141,1900.0
2014-01-10 13:20:00,24.49,24.49,24.48,24.49,1700.0,21.4141,21.4141,21.4054,21.4141,1700.0
2014-01-10 13:30:00,24.48,24.48,24.47,24.48,1300.0,21.4054,21.4054,21.3966,21.4054,1300.0
2014-01-10 13:40:00,24.47,24.5,24.47,24.5,1400.0,21.3966,21.4229,21.3966,21.4229,1400.0
2014-01-10 13:50:00,24.5,24.5,24.47,24.48,4300.0,21.4229,21.4229,21.3966,21.4054,4300.0
2014-01-10 14:00:00,24.49,24.49,24.45,24.45,200.0,21.4141,21.4141,21.3791,21.3791,200.0
2014-01-10 14:10:00,24.45,24.48,24.45,24.48,900.0,21.3791,21.4054,21.3791,21.4054,900.0
2014-01-10 14:20:00,24.49,24.49,24.48,24.48,1000.0,21.4141,21.4141,21.4054,21.4054,1000.0
2014-01-10 14:30:00,24.49,24.49,24.48,24.48,10600.0,21.4141,21.4141,21.4054,21.4054,10600.0
2014-01-10 14:40:00,24.51,24.51,24.48,24.48,7200.0,21.4316,21.4316,21.4054,21.4054,7200.0
2014-01-10 14:50:00,24.53,24.53,24.5,24.5,2900.0,21.4491,21.4491,21.4229,21.4229,2900.0
2014-01-10 15:00:00,24.5,24.57,24.5,24.57,5400.0,21.4229,21.4841,21.4229,21.4841,5400.0
2014-01-10 15:10:00,24.53,24.57,24.51,24.51,3800.0,21.4491,21.4841,21.4316,21.4316,3800.0
2014-01-10 15:20:00,24.51,24.52,24.5,24.51,4400.0,21.4316,21.4403,21.4229,21.4316,4400.0
2014-01-10 15:30:00,24.51,24.59,24.51,24.58,5800.0,21.4316,21.5015,21.4316,21.4928,5800.0
2014-01-10 15:40:00,24.52,24.57,24.48,24.49,3400.0,21.4403,21.4841,21.4054,21.4141,3400.0
2014-01-10 15:50:00,24.49,24.51,24.47,24.47,8500.0,21.4141,21.4316,21.3966,21.3966,8500.0
2014-01-13 09:30:00,24.65,24.84,24.65,24.82,7200.0,21.554,21.7201,21.554,21.7027,7200.0
2014-01-13 09:40:00,24.83,24.83,24.77,24.77,4300.0,21.7114,21.7114,21.6589,21.6589,4300.0
2014-01-13 09:50:00,24.76,24.81,24.76,24.78,10500.0,21.6502,21.6939,21.6502,21.6677,10500.0
2014-01-13 10:00:00,24.78,24.79,24.77,24.77,3500.0,21.6677,21.6764,21.6589,21.6589,3500.0
2014-01-13 10:10:00,24.77,24.77,24.73,24.73,2700.0,21.6589,21.6589,21.624,21.624,2700.0
2014-01-13 10:20:00,24.7,24.73,24.69,24.72,3000.0,21.5977,21.624,21.589,21.6152,3000.0
2014-01-13 10:30:00,24.72,24.74,24.71,24.73,3200.0,21.6152,21.6327,21.6065,21.624,3200.0
2014-01-13 10:40:00,24.74,24.74,24.69,24.71,5600.0,21.6327,21.6327,21.589,21.6065,5600.0
2014-01-13 10:50:00,24.69,24.72,24.69,24.72,1900.0,21.589,21.6152,21.589,21.6152,1900.0
2014-01-13 11:00:00,24.7,24.72,24.68,24.72,4900.0,21.5977,21.6152,21.5802,21.6152,4900.0
2014-01-13 11:10:00,24.71,24.73,24.71,24.72,1400.0,21.6065,21.624,21.6065,21.6152,1400.0
2014-01-13 11:20:00,24.72,24.74,24.72,24.74,3100.0,21.6152,21.6327,21.6152,21.6327,3100.0
2014-01-13 11:30:00,24.74,24.75,24.72,24.75,3700.0,21.6327,21.6415,21.6152,21.6415,3700.0
2014-01-13 11:40:00,24.75,24.76,24.75,24.76,900.0,21.6415,21.6502,21.6415,21.6502,900.0
2014-01-13 11:50:00,24.76,24.76,24.71,24.71,3700.0,21.6502,21.6502,21.6065,21.6065,3700.0
2014-01-13 12:00:00,24.71,24.71,24.69,24.71,2600.0,21.6065,21.6065,21.589,21.6065,2600.0
2014-01-13 12:10:00,24.71,24.72,24.71,24.72,2300.0,21.6065,21.6152,21.6065,21.6152,2300.0
2014-01-13 12:20:00,24.71,24.72,24.68,24.69,1400.0,21.6065,21.6152,21.5802,21.589,1400.0
2014-01-13 12:30:00,24.68,24.69,24.67,24.67,4400.0,21.5802,21.589,21.5715,21.5715,4400.0
2014-01-13 12:40:00,24.67,24.67,24.64,24.65,11800.0,21.5715,21.5715,21.5453,21.554,11800.0
2014-01-13 12:50:00,24.66,24.66,24.64,24.64,1000.0,21.5628,21.5628,21.5453,21.5453,1000.0
2014-01-13 13:00:00,24.61,24.62,24.59,24.62,1700.0,21.519,21.5278,21.5015,21.5278,1700.0
2014-01-13 13:10:00,24.64,24.64,24.61,24.61,1600.0,21.5453,21.5453,21.519,21.519,1600.0
2014-01-13 13:20:00,24.59,24.62,24.58,24.62,2800.0,21.5015,21.5278,21.4928,21.5278,2800.0
2014-01-13 13:30:00,24.6,24.62,24.59,24.62,3000.0,21.5103,21.5278,21.5015,21.5278,3000.0
2014-01-13 13:40:00,24.61,24.61,24.57,24.59,4500.0,21.519,21.519,21.4841,21.5015,4500.0
2014-01-13 13:50:00,24.59,24.6,24.58,24.6,2100.0,21.5015,21.5103,21.4928,21.5103,2100.0
2014-01-13 14:00:00,24.59,24.6,24.57,24.58,2500.0,21.5015,21.5103,21.4841,21.4928,2500.0
2014-01-13 14:10:00,24.58,24.58,24.54,24.54,2400.0,21.4928,21.4928,21.4578,21.4578,2400.0
2014-01-13 14:20:00,24.57,24.57,24.57,24.57,1600.0,21.4841,21.4841,21.4841,21.4841,1600.0
2014-01-13 14:30:00,24.55,24.56,24.52,24.52,1300.0,21.4666,21.4753,21.4403,21.4403,1300.0
2014-01-13 14:40:00,24.53,24.54,24.48,24.53,4500.0,21.4491,21.4578,21.4054,21.4491,4500.0
2014-01-13 14:50:00,24.48,24.49,24.47,24.49,4000.0,21.4054,21.4141,21.3966,21.4141,4000.0
2014-01-13 15:00:00,24.45,24.48,24.45,24.48,2900.0,21.3791,21.4054,21.3791,21.4054,2900.0
2014-01-13 15:10:00,24.49,24.51,24.45,24.51,3500.0,21.4141,21.4316,21.3791,21.4316,3500.0
2014-01-13 15:20:00,24.51,24.51,24.48,24.48,6200.0,21.4316,21.4316,21.4054,21.4054,6200.0
2014-01-13 15:30:00,24.48,24.49,24.42,24.45,13300.0,21.4054,21.4141,21.3529,21.3791,13300.0
2014-01-13 15:40:00,24.45,24.45,24.37,24.45,9500.0,21.3791,21.3791,21.3092,21.3791,9500.0
2014-01-13 15:50:00,24.45,24.49,24.41,24.43,20200.0,21.3791,21.4141,21.3442,21.3616,20200.0
2014-01-14 09:30:00,24.54,24.54,24.54,24.54,600.0,21.4578,21.4578,21.4578,21.4578,600.0
2014-01-14 09:40:00,24.5,24.5,24.47,24.5,6800.0,21.4229,21.4229,21.3966,21.4229,6800.0
2014-01-14 09:50:00,24.5,24.5,24.45,24.46,5400.0,21.4229,21.4229,21.3791,21.3879,5400.0
2014-01-14 10:00:00,24.5,24.52,24.5,24.52,500.0,21.4229,21.4403,21.4229,21.4403,500.0
2014-01-14 10:10:00,24.54,24.56,24.52,24.52,800.0,21.4578,21.4753,21.4403,21.4403,800.0
2014-01-14 10:20:00,24.53,24.53,24.53,24.53,700.0,21.4491,21.4491,21.4491,21.4491,700.0
2014-01-14 10:30:00,24.53,24.56,24.53,24.56,10100.0,21.4491,21.4753,21.4491,21.4753,10100.0
2014-01-14 10:40:00,24.56,24.56,24.56,24.56,600.0,21.4753,21.4753,21.4753,21.4753,600.0
2014-01-14 10:50:00,24.56,24.57,24.54,24.57,800.0,21.4753,21.4841,21.4578,21.4841,800.0
2014-01-14 11:00:00,24.56,24.59,24.56,24.56,1400.0,21.4753,21.5015,21.4753,21.4753,1400.0
2014-01-14 11:10:00,24.54,24.58,24.54,24.56,1700.0,21.4578,21.4928,21.4578,21.4753,1700.0
2014-01-14 11:20:00,24.56,24.6,24.54,24.6,5600.0,21.4753,21.5103,21.4578,21.5103,5600.0
2014-01-14 11:30:00,24.58,24.58,24.58,24.58,100.0,21.4928,21.4928,21.4928,21.4928,100.0
2014-01-14 11:40:00,24.58,24.58,24.58,24.58,0.0,21.4928,21.4928,21.4928,21.4928,0.0
2014-01-14 11:50:00,24.58,24.58,24.58,24.58,0.0,21.4928,21.4928,21.4928,21.4928,0.0
2014-01-14 12:00:00,24.58,24.58,24.58,24.58,0.0,21.4928,21.4928,21.4928,21.4928,0.0
2014-01-14 12:10:00,24.6,24.6,24.6,24.6,800.0,21.5103,21.5103,21.5103,21.5103,800.0
2014-01-14 12:20:00,24.6,24.6,24.6,24.6,0.0,21.5103,21.5103,21.5103,21.5103,0.0
2014-01-14 12:30:00,24.67,24.68,24.67,24.68,2900.0,21.5715,21.5802,21.5715,21.5802,2900.0
2014-01-14 12:40:00,24.67,24.74,24.67,24.74,11700.0,21.5715,21.6327,21.5715,21.6327,11700.0
2014-01-14 12:50:00,24.69,24.69,24.69,24.69,100.0,21.589,21.589,21.589,21.589,100.0
2014-01-14 13:00:00,24.69,24.69,24.69,24.69,0.0,21.589,21.589,21.589,21.589,0.0
2014-01-14 13:10:00,24.72,24.74,24.72,24.74,4300.0,21.6152,21.6327,21.6152,21.6327,4300.0
2014-01-14 13:20:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-01-14 13:30:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-01-14 13:40:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-01-14 13:50:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-01-14 14:00:00,24.68,24.71,24.68,24.71,109400.0,21.5802,21.6065,21.5802,21.6065,109400.0
2014-01-14 14:10:00,24.71,24.71,24.71,24.71,0.0,21.6065,21.6065,21.6065,21.6065,0.0
2014-01-14 14:20:00,24.67,24.67,24.67,24.67,800.0,21.5715,21.5715,21.5715,21.5715,800.0
2014-01-14 14:30:00,24.69,24.73,24.69,24.72,7600.0,21.589,21.624,21.589,21.6152,7600.0
2014-01-14 14:40:00,24.71,24.71,24.71,24.71,100.0,21.6065,21.6065,21.6065,21.6065,100.0
2014-01-14 14:50:00,24.69,24.69,24.69,24.69,2600.0,21.589,21.589,21.589,21.589,2600.0
2014-01-14 15:00:00,24.69,24.69,24.69,24.69,3000.0,21.589,21.589,21.589,21.589,3000.0
2014-01-14 15:10:00,24.72,24.76,24.72,24.74,8900.0,21.6152,21.6502,21.6152,21.6327,8900.0
2014-01-14 15:20:00,24.74,24.76,24.74,24.75,2200.0,21.6327,21.6502,21.6327,21.6415,2200.0
2014-01-14 15:30:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-01-14 15:40:00,24.76,24.76,24.75,24.75,1000.0,21.6502,21.6502,21.6415,21.6415,1000.0
2014-01-14 15:50:00,24.69,24.76,24.69,24.76,12400.0,21.589,21.6502,21.589,21.6502,12400.0
2014-01-15 09:30:00,24.91,24.91,24.91,24.91,1000.0,21.7814,21.7814,21.7814,21.7814,1000.0
2014-01-15 09:40:00,24.9,24.9,24.89,24.89,11600.0,21.7726,21.7726,21.7639,21.7639,11600.0
2014-01-15 09:50:00,24.89,24.89,24.89,24.89,0.0,21.7639,21.7639,21.7639,21.7639,0.0
2014-01-15 10:00:00,24.96,24.96,24.96,24.96,500.0,21.8251,21.8251,21.8251,21.8251,500.0
2014-01-15 10:10:00,24.96,24.96,24.96,24.96,100.0,21.8251,21.8251,21.8251,21.8251,100.0
2014-01-15 10:20:00,24.94,24.95,24.93,24.93,13500.0,21.8076,21.8163,21.7988,21.7988,13500.0
2014-01-15 10:30:00,24.93,24.93,24.93,24.93,100.0,21.7988,21.7988,21.7988,21.7988,100.0
2014-01-15 10:40:00,24.92,24.92,24.92,24.92,100.0,21.7901,21.7901,21.7901,21.7901,100.0
2014-01-15 10:50:00,24.89,24.89,24.89,24.89,1000.0,21.7639,21.7639,21.7639,21.7639,1000.0
2014-01-15 11:00:00,24.89,24.95,24.89,24.92,5500.0,21.7639,21.8163,21.7639,21.7901,5500.0
2014-01-15 11:10:00,24.94,24.94,24.94,24.94,900.0,21.8076,21.8076,21.8076,21.8076,900.0
2014-01-15 11:20:00,24.94,24.94,24.91,24.94,1200.0,21.8076,21.8076,21.7814,21.8076,1200.0
2014-01-15 11:30:00,24.95,24.95,24.95,24.95,500.0,21.8163,21.8163,21.8163,21.8163,500.0
2014-01-15 11:40:00,24.94,24.96,24.94,24.96,1500.0,21.8076,21.8251,21.8076,21.8251,1500.0
2014-01-15 11:50:00,24.95,24.95,24.95,24.95,800.0,21.8163,21.8163,21.8163,21.8163,800.0
2014-01-15 12:00:00,24.97,24.97,24.97,24.97,500.0,21.8338,21.8338,21.8338,21.8338,500.0
2014-01-15 12:10:00,24.97,24.97,24.97,24.97,600.0,21.8338,21.8338,21.8338,21.8338,600.0
2014-01-15 12:20:00,24.98,24.98,24.97,24.98,1600.0,21.8426,21.8426,21.8338,21.8426,1600.0
2014-01-15 12:30:00,24.93,24.95,24.9,24.93,20200.0,21.7988,21.8163,21.7726,21.7988,20200.0
2014-01-15 12:40:00,24.92,24.92,24.92,24.92,300.0,21.7901,21.7901,21.7901,21.7901,300.0
2014-01-15 12:50:00,24.91,24.93,24.91,24.93,2200.0,21.7814,21.7988,21.7814,21.7988,2200.0
2014-01-15 13:00:00,24.93,24.94,24.93,24.94,1000.0,21.7988,21.8076,21.7988,21.8076,1000.0
2014-01-15 13:10:00,24.94,24.94,24.94,24.94,300.0,21.8076,21.8076,21.8076,21.8076,300.0
2014-01-15 13:20:00,24.94,24.94,24.94,24.94,500.0,21.8076,21.8076,21.8076,21.8076,500.0
2014-01-15 13:30:00,24.93,24.93,24.93,24.93,800.0,21.7988,21.7988,21.7988,21.7988,800.0
2014-01-15 13:40:00,24.93,24.93,24.91,24.91,1800.0,21.7988,21.7988,21.7814,21.7814,1800.0
2014-01-15 13:50:00,24.91,24.91,24.91,24.91,1100.0,21.7814,21.7814,21.7814,21.7814,1100.0
2014-01-15 14:00:00,24.89,24.92,24.88,24.92,2200.0,21.7639,21.7901,21.7551,21.7901,2200.0
2014-01-15 14:10:00,24.92,24.95,24.92,24.95,1000.0,21.7901,21.8163,21.7901,21.8163,1000.0
2014-01-15 14:20:00,24.97,24.98,24.96,24.96,1700.0,21.8338,21.8426,21.8251,21.8251,1700.0
2014-01-15 14:30:00,24.96,24.97,24.95,24.97,1300.0,21.8251,21.8338,21.8163,21.8338,1300.0
2014-01-15 14:40:00,24.96,24.96,24.95,24.96,1300.0,21.8251,21.8251,21.8163,21.8251,1300.0
2014-01-15 14:50:00,24.96,24.96,24.96,24.96,800.0,21.8251,21.8251,21.8251,21.8251,800.0
2014-01-15 15:00:00,24.96,24.97,24.96,24.96,1600.0,21.8251,21.8338,21.8251,21.8251,1600.0
2014-01-15 15:10:00,24.96,24.96,24.96,24.96,700.0,21.8251,21.8251,21.8251,21.8251,700.0
2014-01-15 15:20:00,24.95,24.95,24.93,24.93,2500.0,21.8163,21.8163,21.7988,21.7988,2500.0
2014-01-15 15:30:00,24.95,24.95,24.95,24.95,700.0,21.8163,21.8163,21.8163,21.8163,700.0
2014-01-15 15:40:00,24.97,24.97,24.95,24.96,3300.0,21.8338,21.8338,21.8163,21.8251,3300.0
2014-01-15 15:50:00,24.95,24.95,24.93,24.93,3000.0,21.8163,21.8163,21.7988,21.7988,3000.0
2014-01-16 09:30:00,24.78,24.96,24.78,24.89,8600.0,21.6677,21.8251,21.6677,21.7639,8600.0
2014-01-16 09:40:00,24.88,24.88,24.84,24.84,4800.0,21.7551,21.7551,21.7201,21.7201,4800.0
2014-01-16 09:50:00,24.85,24.85,24.84,24.84,1600.0,21.7289,21.7289,21.7201,21.7201,1600.0
2014-01-16 10:00:00,24.83,24.84,24.83,24.83,500.0,21.7114,21.7201,21.7114,21.7114,500.0
2014-01-16 10:10:00,24.84,24.85,24.83,24.84,400.0,21.7201,21.7289,21.7114,21.7201,400.0
2014-01-16 10:20:00,24.84,24.84,24.84,24.84,200.0,21.7201,21.7201,21.7201,21.7201,200.0
2014-01-16 10:30:00,24.84,24.84,24.81,24.81,300.0,21.7201,21.7201,21.6939,21.6939,300.0
2014-01-16 10:40:00,24.82,24.82,24.8,24.8,200.0,21.7027,21.7027,21.6852,21.6852,200.0
2014-01-16 10:50:00,24.78,24.78,24.76,24.76,300.0,21.6677,21.6677,21.6502,21.6502,300.0
2014-01-16 11:00:00,24.79,24.8,24.79,24.8,4900.0,21.6764,21.6852,21.6764,21.6852,4900.0
2014-01-16 11:10:00,24.8,24.8,24.8,24.8,0.0,21.6852,21.6852,21.6852,21.6852,0.0
2014-01-16 11:20:00,24.82,24.84,24.8,24.83,12100.0,21.7027,21.7201,21.6852,21.7114,12100.0
2014-01-16 11:30:00,24.83,24.83,24.81,24.82,800.0,21.7114,21.7114,21.6939,21.7027,800.0
2014-01-16 11:40:00,24.82,24.82,24.81,24.81,200.0,21.7027,21.7027,21.6939,21.6939,200.0
2014-01-16 11:50:00,24.8,24.81,24.8,24.81,200.0,21.6852,21.6939,21.6852,21.6939,200.0
2014-01-16 12:00:00,24.81,24.81,24.81,24.81,200.0,21.6939,21.6939,21.6939,21.6939,200.0
2014-01-16 12:10:00,24.81,24.81,24.81,24.81,0.0,21.6939,21.6939,21.6939,21.6939,0.0
2014-01-16 12:20:00,24.81,24.81,24.79,24.79,200.0,21.6939,21.6939,21.6764,21.6764,200.0
2014-01-16 12:30:00,24.78,24.82,24.78,24.78,800.0,21.6677,21.7027,21.6677,21.6677,800.0
2014-01-16 12:40:00,24.79,24.82,24.79,24.81,4100.0,21.6764,21.7027,21.6764,21.6939,4100.0
2014-01-16 12:50:00,24.81,24.81,24.81,24.81,800.0,21.6939,21.6939,21.6939,21.6939,800.0
2014-01-16 13:00:00,24.79,24.82,24.78,24.78,1800.0,21.6764,21.7027,21.6677,21.6677,1800.0
2014-01-16 13:10:00,24.78,24.8,24.78,24.79,700.0,21.6677,21.6852,21.6677,21.6764,700.0
2014-01-16 13:20:00,24.79,24.82,24.79,24.82,3400.0,21.6764,21.7027,21.6764,21.7027,3400.0
2014-01-16 13:30:00,24.81,24.82,24.81,24.81,700.0,21.6939,21.7027,21.6939,21.6939,700.0
2014-01-16 13:40:00,24.81,24.81,24.81,24.81,500.0,21.6939,21.6939,21.6939,21.6939,500.0
2014-01-16 13:50:00,24.81,24.81,24.81,24.81,1400.0,21.6939,21.6939,21.6939,21.6939,1400.0
2014-01-16 14:00:00,24.81,24.81,24.8,24.8,1100.0,21.6939,21.6939,21.6852,21.6852,1100.0
2014-01-16 14:10:00,24.79,24.82,24.79,24.81,1500.0,21.6764,21.7027,21.6764,21.6939,1500.0
2014-01-16 14:20:00,24.81,24.81,24.79,24.8,1300.0,21.6939,21.6939,21.6764,21.6852,1300.0
2014-01-16 14:30:00,24.82,24.85,24.82,24.84,2600.0,21.7027,21.7289,21.7027,21.7201,2600.0
2014-01-16 14:40:00,24.82,24.82,24.82,24.82,1100.0,21.7027,21.7027,21.7027,21.7027,1100.0
2014-01-16 14:50:00,24.82,24.83,24.82,24.82,1500.0,21.7027,21.7114,21.7027,21.7027,1500.0
2014-01-16 15:00:00,24.82,24.83,24.82,24.82,1500.0,21.7027,21.7114,21.7027,21.7027,1500.0
2014-01-16 15:10:00,24.82,24.83,24.82,24.82,4000.0,21.7027,21.7114,21.7027,21.7027,4000.0
2014-01-16 15:20:00,24.83,24.85,24.79,24.79,2400.0,21.7114,21.7289,21.6764,21.6764,2400.0
2014-01-16 15:30:00,24.79,24.82,24.79,24.82,2500.0,21.6764,21.7027,21.6764,21.7027,2500.0
2014-01-16 15:40:00,24.8,24.82,24.77,24.79,5600.0,21.6852,21.7027,21.6589,21.6764,5600.0
2014-01-16 15:50:00,24.78,24.84,24.78,24.84,8600.0,21.6677,21.7201,21.6677,21.7201,8600.0
2014-01-17 09:30:00,24.59,24.59,24.58,24.58,200.0,21.5015,21.5015,21.4928,21.4928,200.0
2014-01-17 09:40:00,24.6,24.61,24.53,24.53,8300.0,21.5103,21.519,21.4491,21.4491,8300.0
2014-01-17 09:50:00,24.53,24.53,24.53,24.53,0.0,21.4491,21.4491,21.4491,21.4491,0.0
2014-01-17 10:00:00,24.55,24.55,24.52,24.52,2000.0,21.4666,21.4666,21.4403,21.4403,2000.0
2014-01-17 10:10:00,24.52,24.54,24.52,24.54,200.0,21.4403,21.4578,21.4403,21.4578,200.0
2014-01-17 10:20:00,24.55,24.55,24.53,24.53,2000.0,21.4666,21.4666,21.4491,21.4491,2000.0
2014-01-17 10:30:00,24.54,24.54,24.54,24.54,200.0,21.4578,21.4578,21.4578,21.4578,200.0
2014-01-17 10:40:00,24.52,24.52,24.52,24.52,400.0,21.4403,21.4403,21.4403,21.4403,400.0
2014-01-17 10:50:00,24.52,24.52,24.49,24.51,9400.0,21.4403,21.4403,21.4141,21.4316,9400.0
2014-01-17 11:00:00,24.49,24.5,24.49,24.5,9400.0,21.4141,21.4229,21.4141,21.4229,9400.0
2014-01-17 11:10:00,24.5,24.5,24.5,24.5,2100.0,21.4229,21.4229,21.4229,21.4229,2100.0
2014-01-17 11:20:00,24.5,24.5,24.5,24.5,1800.0,21.4229,21.4229,21.4229,21.4229,1800.0
2014-01-17 11:30:00,24.51,24.51,24.51,24.51,2400.0,21.4316,21.4316,21.4316,21.4316,2400.0
2014-01-17 11:40:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-01-17 11:50:00,24.51,24.51,24.51,24.51,100.0,21.4316,21.4316,21.4316,21.4316,100.0
2014-01-17 12:00:00,24.5,24.5,24.48,24.49,1700.0,21.4229,21.4229,21.4054,21.4141,1700.0
2014-01-17 12:10:00,24.49,24.5,24.48,24.5,3800.0,21.4141,21.4229,21.4054,21.4229,3800.0
2014-01-17 12:20:00,24.5,24.5,24.5,24.5,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2014-01-17 12:30:00,24.5,24.5,24.5,24.5,2100.0,21.4229,21.4229,21.4229,21.4229,2100.0
2014-01-17 12:40:00,24.49,24.49,24.47,24.47,2500.0,21.4141,21.4141,21.3966,21.3966,2500.0
2014-01-17 12:50:00,24.47,24.47,24.47,24.47,0.0,21.3966,21.3966,21.3966,21.3966,0.0
2014-01-17 13:00:00,24.47,24.47,24.47,24.47,0.0,21.3966,21.3966,21.3966,21.3966,0.0
2014-01-17 13:10:00,24.47,24.48,24.45,24.45,2700.0,21.3966,21.4054,21.3791,21.3791,2700.0
2014-01-17 13:20:00,24.44,24.44,24.43,24.44,1500.0,21.3704,21.3704,21.3616,21.3704,1500.0
2014-01-17 13:30:00,24.45,24.45,24.44,24.44,600.0,21.3791,21.3791,21.3704,21.3704,600.0
2014-01-17 13:40:00,24.43,24.43,24.43,24.43,4100.0,21.3616,21.3616,21.3616,21.3616,4100.0
2014-01-17 13:50:00,24.43,24.45,24.43,24.45,16900.0,21.3616,21.3791,21.3616,21.3791,16900.0
2014-01-17 14:00:00,24.46,24.46,24.46,24.46,1200.0,21.3879,21.3879,21.3879,21.3879,1200.0
2014-01-17 14:10:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-01-17 14:20:00,24.46,24.46,24.46,24.46,800.0,21.3879,21.3879,21.3879,21.3879,800.0
2014-01-17 14:30:00,24.46,24.46,24.46,24.46,800.0,21.3879,21.3879,21.3879,21.3879,800.0
2014-01-17 14:40:00,24.46,24.46,24.42,24.45,5500.0,21.3879,21.3879,21.3529,21.3791,5500.0
2014-01-17 14:50:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-01-17 15:00:00,24.46,24.46,24.45,24.45,1400.0,21.3879,21.3879,21.3791,21.3791,1400.0
2014-01-17 15:10:00,24.45,24.45,24.42,24.43,3000.0,21.3791,21.3791,21.3529,21.3616,3000.0
2014-01-17 15:20:00,24.43,24.45,24.43,24.45,7600.0,21.3616,21.3791,21.3616,21.3791,7600.0
2014-01-17 15:30:00,24.45,24.45,24.41,24.44,11000.0,21.3791,21.3791,21.3442,21.3704,11000.0
2014-01-17 15:40:00,24.44,24.47,24.42,24.46,11900.0,21.3704,21.3966,21.3529,21.3879,11900.0
2014-01-17 15:50:00,24.46,24.54,24.46,24.5,7000.0,21.3879,21.4578,21.3879,21.4229,7000.0
2014-01-21 09:30:00,24.38,24.61,24.35,24.56,8400.0,21.3179,21.519,21.2917,21.4753,8400.0
2014-01-21 09:40:00,24.54,24.54,24.54,24.54,4400.0,21.4578,21.4578,21.4578,21.4578,4400.0
2014-01-21 09:50:00,24.54,24.55,24.54,24.55,4000.0,21.4578,21.4666,21.4578,21.4666,4000.0
2014-01-21 10:00:00,24.55,24.55,24.53,24.53,3900.0,21.4666,21.4666,21.4491,21.4491,3900.0
2014-01-21 10:10:00,24.51,24.51,24.46,24.47,4700.0,21.4316,21.4316,21.3879,21.3966,4700.0
2014-01-21 10:20:00,24.47,24.47,24.45,24.45,4500.0,21.3966,21.3966,21.3791,21.3791,4500.0
2014-01-21 10:30:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-01-21 10:40:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-01-21 10:50:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-01-21 11:00:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-01-21 11:10:00,24.39,24.39,24.39,24.39,300.0,21.3267,21.3267,21.3267,21.3267,300.0
2014-01-21 11:20:00,24.39,24.39,24.39,24.39,0.0,21.3267,21.3267,21.3267,21.3267,0.0
2014-01-21 11:30:00,24.39,24.39,24.39,24.39,0.0,21.3267,21.3267,21.3267,21.3267,0.0
2014-01-21 11:40:00,24.39,24.39,24.39,24.39,0.0,21.3267,21.3267,21.3267,21.3267,0.0
2014-01-21 11:50:00,24.39,24.39,24.39,24.39,0.0,21.3267,21.3267,21.3267,21.3267,0.0
2014-01-21 12:00:00,24.43,24.43,24.43,24.43,100.0,21.3616,21.3616,21.3616,21.3616,100.0
2014-01-21 12:10:00,24.43,24.43,24.43,24.43,0.0,21.3616,21.3616,21.3616,21.3616,0.0
2014-01-21 12:20:00,24.42,24.42,24.42,24.42,5300.0,21.3529,21.3529,21.3529,21.3529,5300.0
2014-01-21 12:30:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 12:40:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 12:50:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 13:00:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 13:10:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 13:20:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 13:30:00,24.42,24.42,24.42,24.42,0.0,21.3529,21.3529,21.3529,21.3529,0.0
2014-01-21 13:40:00,24.46,24.51,24.46,24.51,1400.0,21.3879,21.4316,21.3879,21.4316,1400.0
2014-01-21 13:50:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-01-21 14:00:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-01-21 14:10:00,24.47,24.51,24.46,24.51,4900.0,21.3966,21.4316,21.3879,21.4316,4900.0
2014-01-21 14:20:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-01-21 14:30:00,24.49,24.5,24.49,24.5,200.0,21.4141,21.4229,21.4141,21.4229,200.0
2014-01-21 14:40:00,24.51,24.52,24.51,24.52,1500.0,21.4316,21.4403,21.4316,21.4403,1500.0
2014-01-21 14:50:00,24.46,24.48,24.46,24.48,200.0,21.3879,21.4054,21.3879,21.4054,200.0
2014-01-21 15:00:00,24.47,24.48,24.47,24.48,200.0,21.3966,21.4054,21.3966,21.4054,200.0
2014-01-21 15:10:00,24.47,24.47,24.47,24.47,900.0,21.3966,21.3966,21.3966,21.3966,900.0
2014-01-21 15:20:00,24.47,24.47,24.47,24.47,0.0,21.3966,21.3966,21.3966,21.3966,0.0
2014-01-21 15:30:00,24.47,24.47,24.47,24.47,100.0,21.3966,21.3966,21.3966,21.3966,100.0
2014-01-21 15:40:00,24.47,24.47,24.47,24.47,0.0,21.3966,21.3966,21.3966,21.3966,0.0
2014-01-21 15:50:00,24.47,24.47,24.47,24.47,0.0,21.3966,21.3966,21.3966,21.3966,0.0
2014-01-22 09:30:00,24.7,24.71,24.7,24.7,1400.0,21.5977,21.6065,21.5977,21.5977,1400.0
2014-01-22 09:40:00,24.7,24.7,24.7,24.7,0.0,21.5977,21.5977,21.5977,21.5977,0.0
2014-01-22 09:50:00,24.64,24.64,24.64,24.64,3700.0,21.5453,21.5453,21.5453,21.5453,3700.0
2014-01-22 10:00:00,24.68,24.69,24.68,24.69,300.0,21.5802,21.589,21.5802,21.589,300.0
2014-01-22 10:10:00,24.69,24.69,24.65,24.65,2200.0,21.589,21.589,21.554,21.554,2200.0
2014-01-22 10:20:00,24.67,24.7,24.67,24.7,200.0,21.5715,21.5977,21.5715,21.5977,200.0
2014-01-22 10:30:00,24.7,24.7,24.7,24.7,0.0,21.5977,21.5977,21.5977,21.5977,0.0
2014-01-22 10:40:00,24.7,24.7,24.7,24.7,0.0,21.5977,21.5977,21.5977,21.5977,0.0
2014-01-22 10:50:00,24.7,24.7,24.7,24.7,0.0,21.5977,21.5977,21.5977,21.5977,0.0
2014-01-22 11:00:00,24.7,24.7,24.7,24.7,0.0,21.5977,21.5977,21.5977,21.5977,0.0
2014-01-22 11:10:00,24.67,24.67,24.67,24.67,100.0,21.5715,21.5715,21.5715,21.5715,100.0
2014-01-22 11:20:00,24.61,24.65,24.61,24.65,1400.0,21.519,21.554,21.519,21.554,1400.0
2014-01-22 11:30:00,24.66,24.66,24.62,24.63,5000.0,21.5628,21.5628,21.5278,21.5365,5000.0
2014-01-22 11:40:00,24.63,24.63,24.63,24.63,0.0,21.5365,21.5365,21.5365,21.5365,0.0
2014-01-22 11:50:00,24.65,24.68,24.64,24.68,5000.0,21.554,21.5802,21.5453,21.5802,5000.0
2014-01-22 12:00:00,24.67,24.67,24.67,24.67,100.0,21.5715,21.5715,21.5715,21.5715,100.0
2014-01-22 12:10:00,24.67,24.67,24.63,24.66,500.0,21.5715,21.5715,21.5365,21.5628,500.0
2014-01-22 12:20:00,24.68,24.68,24.68,24.68,100.0,21.5802,21.5802,21.5802,21.5802,100.0
2014-01-22 12:30:00,24.68,24.68,24.68,24.68,100.0,21.5802,21.5802,21.5802,21.5802,100.0
2014-01-22 12:40:00,24.68,24.68,24.68,24.68,0.0,21.5802,21.5802,21.5802,21.5802,0.0
2014-01-22 12:50:00,24.68,24.68,24.68,24.68,0.0,21.5802,21.5802,21.5802,21.5802,0.0
2014-01-22 13:00:00,24.65,24.72,24.65,24.72,1900.0,21.554,21.6152,21.554,21.6152,1900.0
2014-01-22 13:10:00,24.72,24.77,24.71,24.73,4900.0,21.6152,21.6589,21.6065,21.624,4900.0
2014-01-22 13:20:00,24.77,24.77,24.77,24.77,300.0,21.6589,21.6589,21.6589,21.6589,300.0
2014-01-22 13:30:00,24.77,24.77,24.71,24.74,1400.0,21.6589,21.6589,21.6065,21.6327,1400.0
2014-01-22 13:40:00,24.74,24.74,24.74,24.74,300.0,21.6327,21.6327,21.6327,21.6327,300.0
2014-01-22 13:50:00,24.7,24.74,24.7,24.74,500.0,21.5977,21.6327,21.5977,21.6327,500.0
2014-01-22 14:00:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-01-22 14:10:00,24.75,24.75,24.75,24.75,100.0,21.6415,21.6415,21.6415,21.6415,100.0
2014-01-22 14:20:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-01-22 14:30:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-01-22 14:40:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-01-22 14:50:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-01-22 15:00:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-01-22 15:10:00,24.71,24.71,24.71,24.71,1000.0,21.6065,21.6065,21.6065,21.6065,1000.0
2014-01-22 15:20:00,24.75,24.75,24.74,24.74,500.0,21.6415,21.6415,21.6327,21.6327,500.0
2014-01-22 15:30:00,24.74,24.74,24.74,24.74,100.0,21.6327,21.6327,21.6327,21.6327,100.0
2014-01-22 15:40:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-01-22 15:50:00,24.78,24.79,24.77,24.77,7400.0,21.6677,21.6764,21.6589,21.6589,7400.0
2014-01-23 09:30:00,24.64,24.66,24.64,24.64,3500.0,21.5453,21.5628,21.5453,21.5453,3500.0
2014-01-23 09:40:00,24.66,24.67,24.59,24.65,19800.0,21.5628,21.5715,21.5015,21.554,19800.0
2014-01-23 09:50:00,24.66,24.67,24.66,24.67,65300.0,21.5628,21.5715,21.5628,21.5715,65300.0
2014-01-23 10:00:00,24.64,24.64,24.61,24.61,400.0,21.5453,21.5453,21.519,21.519,400.0
2014-01-23 10:10:00,24.56,24.58,24.56,24.56,5100.0,21.4753,21.4928,21.4753,21.4753,5100.0
2014-01-23 10:20:00,24.56,24.56,24.55,24.55,4400.0,21.4753,21.4753,21.4666,21.4666,4400.0
2014-01-23 10:30:00,24.55,24.55,24.55,24.55,300.0,21.4666,21.4666,21.4666,21.4666,300.0
2014-01-23 10:40:00,24.55,24.55,24.55,24.55,0.0,21.4666,21.4666,21.4666,21.4666,0.0
2014-01-23 10:50:00,24.55,24.55,24.55,24.55,0.0,21.4666,21.4666,21.4666,21.4666,0.0
2014-01-23 11:00:00,24.48,24.48,24.46,24.46,9800.0,21.4054,21.4054,21.3879,21.3879,9800.0
2014-01-23 11:10:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-01-23 11:20:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-01-23 11:30:00,24.52,24.53,24.52,24.53,3500.0,21.4403,21.4491,21.4403,21.4491,3500.0
2014-01-23 11:40:00,24.49,24.49,24.49,24.49,300.0,21.4141,21.4141,21.4141,21.4141,300.0
2014-01-23 11:50:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2014-01-23 12:00:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2014-01-23 12:10:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2014-01-23 12:20:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2014-01-23 12:30:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2014-01-23 12:40:00,24.49,24.49,24.49,24.49,0.0,21.4141,21.4141,21.4141,21.4141,0.0
2014-01-23 12:50:00,24.41,24.42,24.4,24.4,3500.0,21.3442,21.3529,21.3354,21.3354,3500.0
2014-01-23 13:00:00,24.4,24.4,24.4,24.4,100.0,21.3354,21.3354,21.3354,21.3354,100.0
2014-01-23 13:10:00,24.4,24.4,24.4,24.4,0.0,21.3354,21.3354,21.3354,21.3354,0.0
2014-01-23 13:20:00,24.38,24.38,24.33,24.33,1500.0,21.3179,21.3179,21.2742,21.2742,1500.0
2014-01-23 13:30:00,24.33,24.34,24.33,24.33,4200.0,21.2742,21.2829,21.2742,21.2742,4200.0
2014-01-23 13:40:00,24.32,24.32,24.29,24.29,12100.0,21.2655,21.2655,21.2392,21.2392,12100.0
2014-01-23 13:50:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-01-23 14:00:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-01-23 14:10:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-01-23 14:20:00,24.37,24.37,24.33,24.33,800.0,21.3092,21.3092,21.2742,21.2742,800.0
2014-01-23 14:30:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2014-01-23 14:40:00,24.32,24.32,24.31,24.31,3000.0,21.2655,21.2655,21.2567,21.2567,3000.0
2014-01-23 14:50:00,24.38,24.38,24.38,24.38,1900.0,21.3179,21.3179,21.3179,21.3179,1900.0
2014-01-23 15:00:00,24.39,24.42,24.39,24.41,3700.0,21.3267,21.3529,21.3267,21.3442,3700.0
2014-01-23 15:10:00,24.41,24.43,24.37,24.43,11100.0,21.3442,21.3616,21.3092,21.3616,11100.0
2014-01-23 15:20:00,24.43,24.45,24.42,24.44,6200.0,21.3616,21.3791,21.3529,21.3704,6200.0
2014-01-23 15:30:00,24.44,24.44,24.38,24.42,9400.0,21.3704,21.3704,21.3179,21.3529,9400.0
2014-01-23 15:40:00,24.4,24.4,24.4,24.4,400.0,21.3354,21.3354,21.3354,21.3354,400.0
2014-01-23 15:50:00,24.44,24.46,24.42,24.42,2000.0,21.3704,21.3879,21.3529,21.3529,2000.0
2014-01-24 09:30:00,23.94,23.99,23.69,23.82,13000.0,20.9332,20.9769,20.7146,20.8283,13000.0
2014-01-24 09:40:00,23.83,23.83,23.81,23.81,5600.0,20.837,20.837,20.8195,20.8195,5600.0
2014-01-24 09:50:00,23.81,23.83,23.8,23.83,2800.0,20.8195,20.837,20.8108,20.837,2800.0
2014-01-24 10:00:00,23.83,23.87,23.83,23.87,3400.0,20.837,20.872,20.837,20.872,3400.0
2014-01-24 10:10:00,23.87,23.87,23.84,23.84,2400.0,20.872,20.872,20.8457,20.8457,2400.0
2014-01-24 10:20:00,23.84,23.86,23.83,23.83,7600.0,20.8457,20.8632,20.837,20.837,7600.0
2014-01-24 10:30:00,23.82,23.87,23.81,23.86,49500.0,20.8283,20.872,20.8195,20.8632,49500.0
2014-01-24 10:40:00,23.79,23.83,23.78,23.78,7400.0,20.802,20.837,20.7933,20.7933,7400.0
2014-01-24 10:50:00,23.74,23.79,23.74,23.79,1100.0,20.7583,20.802,20.7583,20.802,1100.0
2014-01-24 11:00:00,23.74,23.78,23.74,23.77,2000.0,20.7583,20.7933,20.7583,20.7845,2000.0
2014-01-24 11:10:00,23.72,23.72,23.71,23.71,300.0,20.7408,20.7408,20.7321,20.7321,300.0
2014-01-24 11:20:00,23.71,23.71,23.7,23.7,300.0,20.7321,20.7321,20.7233,20.7233,300.0
2014-01-24 11:30:00,23.67,23.72,23.67,23.72,10700.0,20.6971,20.7408,20.6971,20.7408,10700.0
2014-01-24 11:40:00,23.71,23.74,23.71,23.74,11900.0,20.7321,20.7583,20.7321,20.7583,11900.0
2014-01-24 11:50:00,23.76,23.77,23.73,23.77,6000.0,20.7758,20.7845,20.7496,20.7845,6000.0
2014-01-24 12:00:00,23.79,23.79,23.75,23.77,3400.0,20.802,20.802,20.7671,20.7845,3400.0
2014-01-24 12:10:00,23.75,23.75,23.75,23.75,200.0,20.7671,20.7671,20.7671,20.7671,200.0
2014-01-24 12:20:00,23.75,23.78,23.75,23.77,3400.0,20.7671,20.7933,20.7671,20.7845,3400.0
2014-01-24 12:30:00,23.77,23.77,23.77,23.77,900.0,20.7845,20.7845,20.7845,20.7845,900.0
2014-01-24 12:40:00,23.77,23.77,23.72,23.72,1200.0,20.7845,20.7845,20.7408,20.7408,1200.0
2014-01-24 12:50:00,23.75,23.77,23.73,23.77,5200.0,20.7671,20.7845,20.7496,20.7845,5200.0
2014-01-24 13:00:00,23.76,23.78,23.74,23.78,2800.0,20.7758,20.7933,20.7583,20.7933,2800.0
2014-01-24 13:10:00,23.79,23.79,23.79,23.79,2000.0,20.802,20.802,20.802,20.802,2000.0
2014-01-24 13:20:00,23.8,23.8,23.78,23.78,7500.0,20.8108,20.8108,20.7933,20.7933,7500.0
2014-01-24 13:30:00,23.75,23.76,23.75,23.76,200.0,20.7671,20.7758,20.7671,20.7758,200.0
2014-01-24 13:40:00,23.76,23.78,23.76,23.78,3000.0,20.7758,20.7933,20.7758,20.7933,3000.0
2014-01-24 13:50:00,23.77,23.78,23.77,23.78,2100.0,20.7845,20.7933,20.7845,20.7933,2100.0
2014-01-24 14:00:00,23.77,23.77,23.7,23.7,2500.0,20.7845,20.7845,20.7233,20.7233,2500.0
2014-01-24 14:10:00,23.7,23.74,23.7,23.7,400.0,20.7233,20.7583,20.7233,20.7233,400.0
2014-01-24 14:20:00,23.7,23.7,23.69,23.7,2900.0,20.7233,20.7233,20.7146,20.7233,2900.0
2014-01-24 14:30:00,23.71,23.76,23.71,23.75,6500.0,20.7321,20.7758,20.7321,20.7671,6500.0
2014-01-24 14:40:00,23.72,23.72,23.72,23.72,200.0,20.7408,20.7408,20.7408,20.7408,200.0
2014-01-24 14:50:00,23.74,23.74,23.74,23.74,1200.0,20.7583,20.7583,20.7583,20.7583,1200.0
2014-01-24 15:00:00,23.73,23.73,23.73,23.73,2100.0,20.7496,20.7496,20.7496,20.7496,2100.0
2014-01-24 15:10:00,23.72,23.73,23.71,23.71,6200.0,20.7408,20.7496,20.7321,20.7321,6200.0
2014-01-24 15:20:00,23.7,23.7,23.69,23.69,400.0,20.7233,20.7233,20.7146,20.7146,400.0
2014-01-24 15:30:00,23.7,23.71,23.69,23.71,4900.0,20.7233,20.7321,20.7146,20.7321,4900.0
2014-01-24 15:40:00,23.69,23.69,23.61,23.61,14700.0,20.7146,20.7146,20.6446,20.6446,14700.0
2014-01-24 15:50:00,23.6,23.68,23.6,23.63,32800.0,20.6359,20.7058,20.6359,20.6621,32800.0
2014-01-27 09:30:00,23.43,23.43,23.32,23.4,7300.0,20.4872,20.4872,20.3911,20.461,7300.0
2014-01-27 09:40:00,23.37,23.44,23.37,23.4,5100.0,20.4348,20.496,20.4348,20.461,5100.0
2014-01-27 09:50:00,23.41,23.41,23.41,23.41,1100.0,20.4698,20.4698,20.4698,20.4698,1100.0
2014-01-27 10:00:00,23.4,23.42,23.4,23.42,900.0,20.461,20.4785,20.461,20.4785,900.0
2014-01-27 10:10:00,23.42,23.42,23.4,23.4,2800.0,20.4785,20.4785,20.461,20.461,2800.0
2014-01-27 10:20:00,23.4,23.4,23.36,23.36,3300.0,20.461,20.461,20.426,20.426,3300.0
2014-01-27 10:30:00,23.36,23.36,23.36,23.36,0.0,20.426,20.426,20.426,20.426,0.0
2014-01-27 10:40:00,23.36,23.36,23.36,23.36,0.0,20.426,20.426,20.426,20.426,0.0
2014-01-27 10:50:00,23.32,23.32,23.3,23.3,2500.0,20.3911,20.3911,20.3736,20.3736,2500.0
2014-01-27 11:00:00,23.29,23.29,23.29,23.29,5700.0,20.3648,20.3648,20.3648,20.3648,5700.0
2014-01-27 11:10:00,23.28,23.28,23.26,23.28,3400.0,20.3561,20.3561,20.3386,20.3561,3400.0
2014-01-27 11:20:00,23.28,23.28,23.25,23.25,8000.0,20.3561,20.3561,20.3298,20.3298,8000.0
2014-01-27 11:30:00,23.21,23.21,23.2,23.2,1000.0,20.2949,20.2949,20.2861,20.2861,1000.0
2014-01-27 11:40:00,23.21,23.21,23.21,23.21,400.0,20.2949,20.2949,20.2949,20.2949,400.0
2014-01-27 11:50:00,23.21,23.21,23.21,23.21,0.0,20.2949,20.2949,20.2949,20.2949,0.0
2014-01-27 12:00:00,23.21,23.21,23.21,23.21,0.0,20.2949,20.2949,20.2949,20.2949,0.0
2014-01-27 12:10:00,23.12,23.12,23.12,23.12,100.0,20.2162,20.2162,20.2162,20.2162,100.0
2014-01-27 12:20:00,23.09,23.09,23.09,23.09,100.0,20.1899,20.1899,20.1899,20.1899,100.0
2014-01-27 12:30:00,23.15,23.15,23.13,23.15,2000.0,20.2424,20.2424,20.2249,20.2424,2000.0
2014-01-27 12:40:00,23.15,23.15,23.15,23.15,0.0,20.2424,20.2424,20.2424,20.2424,0.0
2014-01-27 12:50:00,23.1,23.1,23.1,23.1,100.0,20.1987,20.1987,20.1987,20.1987,100.0
2014-01-27 13:00:00,23.08,23.1,23.07,23.08,6200.0,20.1812,20.1987,20.1725,20.1812,6200.0
2014-01-27 13:10:00,23.1,23.12,23.1,23.12,4000.0,20.1987,20.2162,20.1987,20.2162,4000.0
2014-01-27 13:20:00,23.11,23.11,23.1,23.11,13400.0,20.2074,20.2074,20.1987,20.2074,13400.0
2014-01-27 13:30:00,23.11,23.11,23.11,23.11,0.0,20.2074,20.2074,20.2074,20.2074,0.0
2014-01-27 13:40:00,23.11,23.12,23.11,23.12,5100.0,20.2074,20.2162,20.2074,20.2162,5100.0
2014-01-27 13:50:00,23.18,23.19,23.17,23.18,20700.0,20.2686,20.2774,20.2599,20.2686,20700.0
2014-01-27 14:00:00,23.18,23.18,23.18,23.18,5100.0,20.2686,20.2686,20.2686,20.2686,5100.0
2014-01-27 14:10:00,23.19,23.22,23.18,23.22,1100.0,20.2774,20.3036,20.2686,20.3036,1100.0
2014-01-27 14:20:00,23.23,23.23,23.23,23.23,300.0,20.3124,20.3124,20.3124,20.3124,300.0
2014-01-27 14:30:00,23.22,23.3,23.22,23.3,9200.0,20.3036,20.3736,20.3036,20.3736,9200.0
2014-01-27 14:40:00,23.32,23.32,23.3,23.3,1300.0,20.3911,20.3911,20.3736,20.3736,1300.0
2014-01-27 14:50:00,23.32,23.33,23.31,23.33,2900.0,20.3911,20.3998,20.3823,20.3998,2900.0
2014-01-27 15:00:00,23.34,23.35,23.34,23.35,4500.0,20.4085,20.4173,20.4085,20.4173,4500.0
2014-01-27 15:10:00,23.35,23.35,23.35,23.35,3100.0,20.4173,20.4173,20.4173,20.4173,3100.0
2014-01-27 15:20:00,23.34,23.34,23.34,23.34,100.0,20.4085,20.4085,20.4085,20.4085,100.0
2014-01-27 15:30:00,23.31,23.31,23.31,23.31,200.0,20.3823,20.3823,20.3823,20.3823,200.0
2014-01-27 15:40:00,23.34,23.35,23.34,23.35,400.0,20.4085,20.4173,20.4085,20.4173,400.0
2014-01-27 15:50:00,23.29,23.3,23.28,23.3,2500.0,20.3648,20.3736,20.3561,20.3736,2500.0
2014-01-28 09:30:00,23.5,23.56,23.5,23.53,1100.0,20.5484,20.6009,20.5484,20.5747,1100.0
2014-01-28 09:40:00,23.53,23.56,23.52,23.55,6200.0,20.5747,20.6009,20.5659,20.5922,6200.0
2014-01-28 09:50:00,23.55,23.55,23.55,23.55,0.0,20.5922,20.5922,20.5922,20.5922,0.0
2014-01-28 10:00:00,23.58,23.58,23.58,23.58,200.0,20.6184,20.6184,20.6184,20.6184,200.0
2014-01-28 10:10:00,23.61,23.61,23.61,23.61,1100.0,20.6446,20.6446,20.6446,20.6446,1100.0
2014-01-28 10:20:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 10:30:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 10:40:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 10:50:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:00:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:10:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:20:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:30:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:40:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-01-28 11:50:00,23.48,23.49,23.48,23.49,1300.0,20.531,20.5397,20.531,20.5397,1300.0
2014-01-28 12:00:00,23.47,23.48,23.46,23.47,10600.0,20.5222,20.531,20.5135,20.5222,10600.0
2014-01-28 12:10:00,23.47,23.48,23.46,23.46,48900.0,20.5222,20.531,20.5135,20.5135,48900.0
2014-01-28 12:20:00,23.46,23.46,23.46,23.46,0.0,20.5135,20.5135,20.5135,20.5135,0.0
2014-01-28 12:30:00,23.51,23.51,23.51,23.51,200.0,20.5572,20.5572,20.5572,20.5572,200.0
2014-01-28 12:40:00,23.53,23.57,23.53,23.57,10900.0,20.5747,20.6097,20.5747,20.6097,10900.0
2014-01-28 12:50:00,23.57,23.57,23.57,23.57,0.0,20.6097,20.6097,20.6097,20.6097,0.0
2014-01-28 13:00:00,23.57,23.57,23.57,23.57,0.0,20.6097,20.6097,20.6097,20.6097,0.0
2014-01-28 13:10:00,23.57,23.57,23.57,23.57,0.0,20.6097,20.6097,20.6097,20.6097,0.0
2014-01-28 13:20:00,23.56,23.56,23.56,23.56,100.0,20.6009,20.6009,20.6009,20.6009,100.0
2014-01-28 13:30:00,23.53,23.53,23.53,23.53,600.0,20.5747,20.5747,20.5747,20.5747,600.0
2014-01-28 13:40:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 13:50:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 14:00:00,23.52,23.52,23.52,23.52,200.0,20.5659,20.5659,20.5659,20.5659,200.0
2014-01-28 14:10:00,23.53,23.53,23.53,23.53,200.0,20.5747,20.5747,20.5747,20.5747,200.0
2014-01-28 14:20:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 14:30:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 14:40:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 14:50:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 15:00:00,23.53,23.53,23.53,23.53,0.0,20.5747,20.5747,20.5747,20.5747,0.0
2014-01-28 15:10:00,23.52,23.56,23.52,23.56,4300.0,20.5659,20.6009,20.5659,20.6009,4300.0
2014-01-28 15:20:00,23.56,23.58,23.5,23.58,29000.0,20.6009,20.6184,20.5484,20.6184,29000.0
2014-01-28 15:30:00,23.58,23.58,23.53,23.57,8200.0,20.6184,20.6184,20.5747,20.6097,8200.0
2014-01-28 15:40:00,23.57,23.57,23.53,23.56,10900.0,20.6097,20.6097,20.5747,20.6009,10900.0
2014-01-28 15:50:00,23.56,23.56,23.5,23.5,25300.0,20.6009,20.6009,20.5484,20.5484,25300.0
2014-01-29 09:30:00,23.37,24.99,23.0,23.04,20800.0,20.4348,21.8513,20.1112,20.1462,20800.0
2014-01-29 09:40:00,23.05,23.16,23.05,23.11,7700.0,20.155,20.2512,20.155,20.2074,7700.0
2014-01-29 09:50:00,23.11,23.12,23.05,23.12,4800.0,20.2074,20.2162,20.155,20.2162,4800.0
2014-01-29 10:00:00,23.12,23.17,23.12,23.17,3100.0,20.2162,20.2599,20.2162,20.2599,3100.0
2014-01-29 10:10:00,23.16,23.16,23.1,23.1,3900.0,20.2512,20.2512,20.1987,20.1987,3900.0
2014-01-29 10:20:00,23.11,23.11,23.05,23.05,8500.0,20.2074,20.2074,20.155,20.155,8500.0
2014-01-29 10:30:00,23.08,23.09,23.07,23.08,20500.0,20.1812,20.1899,20.1725,20.1812,20500.0
2014-01-29 10:40:00,23.09,23.11,23.09,23.11,1600.0,20.1899,20.2074,20.1899,20.2074,1600.0
2014-01-29 10:50:00,23.12,23.15,23.11,23.11,2100.0,20.2162,20.2424,20.2074,20.2074,2100.0
2014-01-29 11:00:00,23.12,23.16,23.11,23.14,2700.0,20.2162,20.2512,20.2074,20.2337,2700.0
2014-01-29 11:10:00,23.14,23.17,23.14,23.17,3300.0,20.2337,20.2599,20.2337,20.2599,3300.0
2014-01-29 11:20:00,23.18,23.23,23.18,23.23,1700.0,20.2686,20.3124,20.2686,20.3124,1700.0
2014-01-29 11:30:00,23.23,23.23,23.23,23.23,0.0,20.3124,20.3124,20.3124,20.3124,0.0
2014-01-29 11:40:00,23.21,23.21,23.21,23.21,2600.0,20.2949,20.2949,20.2949,20.2949,2600.0
2014-01-29 11:50:00,23.21,23.26,23.21,23.26,4200.0,20.2949,20.3386,20.2949,20.3386,4200.0
2014-01-29 12:00:00,23.26,23.26,23.26,23.26,0.0,20.3386,20.3386,20.3386,20.3386,0.0
2014-01-29 12:10:00,23.21,23.21,23.21,23.21,2200.0,20.2949,20.2949,20.2949,20.2949,2200.0
2014-01-29 12:20:00,23.21,23.21,23.21,23.21,3100.0,20.2949,20.2949,20.2949,20.2949,3100.0
2014-01-29 12:30:00,23.16,23.16,23.16,23.16,800.0,20.2512,20.2512,20.2512,20.2512,800.0
2014-01-29 12:40:00,23.15,23.15,23.15,23.15,900.0,20.2424,20.2424,20.2424,20.2424,900.0
2014-01-29 12:50:00,23.16,23.16,23.16,23.16,100.0,20.2512,20.2512,20.2512,20.2512,100.0
2014-01-29 13:00:00,23.16,23.16,23.16,23.16,0.0,20.2512,20.2512,20.2512,20.2512,0.0
2014-01-29 13:10:00,23.1,23.1,23.09,23.1,1100.0,20.1987,20.1987,20.1899,20.1987,1100.0
2014-01-29 13:20:00,23.1,23.1,23.1,23.1,0.0,20.1987,20.1987,20.1987,20.1987,0.0
2014-01-29 13:30:00,23.1,23.1,23.1,23.1,0.0,20.1987,20.1987,20.1987,20.1987,0.0
2014-01-29 13:40:00,23.1,23.1,23.1,23.1,0.0,20.1987,20.1987,20.1987,20.1987,0.0
2014-01-29 13:50:00,23.1,23.1,23.1,23.1,0.0,20.1987,20.1987,20.1987,20.1987,0.0
2014-01-29 14:00:00,23.08,23.09,23.01,23.03,7000.0,20.1812,20.1899,20.12,20.1375,7000.0
2014-01-29 14:10:00,23.05,23.05,23.05,23.05,100.0,20.155,20.155,20.155,20.155,100.0
2014-01-29 14:20:00,22.99,23.08,22.99,23.08,500.0,20.1025,20.1812,20.1025,20.1812,500.0
2014-01-29 14:30:00,23.09,23.11,23.07,23.11,1300.0,20.1899,20.2074,20.1725,20.2074,1300.0
2014-01-29 14:40:00,23.11,23.11,23.11,23.11,0.0,20.2074,20.2074,20.2074,20.2074,0.0
2014-01-29 14:50:00,23.11,23.11,23.11,23.11,0.0,20.2074,20.2074,20.2074,20.2074,0.0
2014-01-29 15:00:00,23.03,23.05,23.01,23.01,3600.0,20.1375,20.155,20.12,20.12,3600.0
2014-01-29 15:10:00,23.04,23.05,22.94,23.01,14200.0,20.1462,20.155,20.0588,20.12,14200.0
2014-01-29 15:20:00,22.99,23.03,22.98,23.03,6700.0,20.1025,20.1375,20.0938,20.1375,6700.0
2014-01-29 15:30:00,22.98,22.98,22.98,22.98,400.0,20.0938,20.0938,20.0938,20.0938,400.0
2014-01-29 15:40:00,23.04,23.07,23.03,23.03,6700.0,20.1462,20.1725,20.1375,20.1375,6700.0
2014-01-29 15:50:00,23.04,23.05,23.04,23.05,600.0,20.1462,20.155,20.1462,20.155,600.0
2014-01-30 09:30:00,23.25,23.63,23.25,23.47,13500.0,20.3298,20.6621,20.3298,20.5222,13500.0
2014-01-30 09:40:00,23.46,23.46,23.42,23.42,6000.0,20.5135,20.5135,20.4785,20.4785,6000.0
2014-01-30 09:50:00,23.41,23.45,23.4,23.4,8300.0,20.4698,20.5047,20.461,20.461,8300.0
2014-01-30 10:00:00,23.37,23.38,23.37,23.37,4500.0,20.4348,20.4435,20.4348,20.4348,4500.0
2014-01-30 10:10:00,23.37,23.39,23.36,23.39,3100.0,20.4348,20.4523,20.426,20.4523,3100.0
2014-01-30 10:20:00,23.39,23.4,23.38,23.39,3700.0,20.4523,20.461,20.4435,20.4523,3700.0
2014-01-30 10:30:00,23.39,23.39,23.39,23.39,0.0,20.4523,20.4523,20.4523,20.4523,0.0
2014-01-30 10:40:00,23.43,23.43,23.43,23.43,100.0,20.4872,20.4872,20.4872,20.4872,100.0
2014-01-30 10:50:00,23.43,23.43,23.43,23.43,0.0,20.4872,20.4872,20.4872,20.4872,0.0
2014-01-30 11:00:00,23.43,23.43,23.43,23.43,0.0,20.4872,20.4872,20.4872,20.4872,0.0
2014-01-30 11:10:00,23.44,23.46,23.44,23.46,2300.0,20.496,20.5135,20.496,20.5135,2300.0
2014-01-30 11:20:00,23.46,23.46,23.46,23.46,800.0,20.5135,20.5135,20.5135,20.5135,800.0
2014-01-30 11:30:00,23.46,23.46,23.46,23.46,0.0,20.5135,20.5135,20.5135,20.5135,0.0
2014-01-30 11:40:00,23.46,23.46,23.46,23.46,0.0,20.5135,20.5135,20.5135,20.5135,0.0
2014-01-30 11:50:00,23.44,23.45,23.44,23.45,6800.0,20.496,20.5047,20.496,20.5047,6800.0
2014-01-30 12:00:00,23.45,23.45,23.45,23.45,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2014-01-30 12:10:00,23.45,23.45,23.45,23.45,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2014-01-30 12:20:00,23.5,23.5,23.5,23.5,200.0,20.5484,20.5484,20.5484,20.5484,200.0
2014-01-30 12:30:00,23.5,23.5,23.5,23.5,0.0,20.5484,20.5484,20.5484,20.5484,0.0
2014-01-30 12:40:00,23.5,23.5,23.5,23.5,0.0,20.5484,20.5484,20.5484,20.5484,0.0
2014-01-30 12:50:00,23.5,23.5,23.5,23.5,0.0,20.5484,20.5484,20.5484,20.5484,0.0
2014-01-30 13:00:00,23.52,23.52,23.52,23.52,100.0,20.5659,20.5659,20.5659,20.5659,100.0
2014-01-30 13:10:00,23.48,23.48,23.48,23.48,2900.0,20.531,20.531,20.531,20.531,2900.0
2014-01-30 13:20:00,23.48,23.5,23.48,23.49,2000.0,20.531,20.5484,20.531,20.5397,2000.0
2014-01-30 13:30:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 13:40:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 13:50:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 14:00:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 14:10:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 14:20:00,23.49,23.49,23.49,23.49,0.0,20.5397,20.5397,20.5397,20.5397,0.0
2014-01-30 14:30:00,23.46,23.46,23.45,23.45,1200.0,20.5135,20.5135,20.5047,20.5047,1200.0
2014-01-30 14:40:00,23.44,23.44,23.42,23.42,2100.0,20.496,20.496,20.4785,20.4785,2100.0
2014-01-30 14:50:00,23.42,23.42,23.42,23.42,0.0,20.4785,20.4785,20.4785,20.4785,0.0
2014-01-30 15:00:00,23.52,23.53,23.52,23.52,10600.0,20.5659,20.5747,20.5659,20.5659,10600.0
2014-01-30 15:10:00,23.52,23.52,23.52,23.52,700.0,20.5659,20.5659,20.5659,20.5659,700.0
2014-01-30 15:20:00,23.55,23.56,23.55,23.56,1000.0,20.5922,20.6009,20.5922,20.6009,1000.0
2014-01-30 15:30:00,23.56,23.56,23.56,23.56,0.0,20.6009,20.6009,20.6009,20.6009,0.0
2014-01-30 15:40:00,23.56,23.56,23.56,23.56,0.0,20.6009,20.6009,20.6009,20.6009,0.0
2014-01-30 15:50:00,23.54,23.54,23.54,23.54,100.0,20.5834,20.5834,20.5834,20.5834,100.0
2014-01-31 09:30:00,23.3,23.3,23.23,23.23,14700.0,20.3736,20.3736,20.3124,20.3124,14700.0
2014-01-31 09:40:00,23.25,23.25,23.25,23.25,800.0,20.3298,20.3298,20.3298,20.3298,800.0
2014-01-31 09:50:00,23.26,23.26,23.25,23.25,1600.0,20.3386,20.3386,20.3298,20.3298,1600.0
2014-01-31 10:00:00,23.26,23.28,23.26,23.27,9000.0,20.3386,20.3561,20.3386,20.3473,9000.0
2014-01-31 10:10:00,23.26,23.28,23.26,23.28,4400.0,20.3386,20.3561,20.3386,20.3561,4400.0
2014-01-31 10:20:00,23.28,23.28,23.28,23.28,0.0,20.3561,20.3561,20.3561,20.3561,0.0
2014-01-31 10:30:00,23.27,23.28,23.27,23.28,12400.0,20.3473,20.3561,20.3473,20.3561,12400.0
2014-01-31 10:40:00,23.28,23.28,23.28,23.28,0.0,20.3561,20.3561,20.3561,20.3561,0.0
2014-01-31 10:50:00,23.28,23.28,23.28,23.28,0.0,20.3561,20.3561,20.3561,20.3561,0.0
2014-01-31 11:00:00,23.28,23.28,23.28,23.28,0.0,20.3561,20.3561,20.3561,20.3561,0.0
2014-01-31 11:10:00,23.35,23.36,23.34,23.36,1300.0,20.4173,20.426,20.4085,20.426,1300.0
2014-01-31 11:20:00,23.36,23.36,23.36,23.36,0.0,20.426,20.426,20.426,20.426,0.0
2014-01-31 11:30:00,23.36,23.36,23.36,23.36,0.0,20.426,20.426,20.426,20.426,0.0
2014-01-31 11:40:00,23.37,23.37,23.37,23.37,200.0,20.4348,20.4348,20.4348,20.4348,200.0
2014-01-31 11:50:00,23.35,23.35,23.35,23.35,200.0,20.4173,20.4173,20.4173,20.4173,200.0
2014-01-31 12:00:00,23.37,23.37,23.37,23.37,300.0,20.4348,20.4348,20.4348,20.4348,300.0
2014-01-31 12:10:00,23.37,23.37,23.37,23.37,5800.0,20.4348,20.4348,20.4348,20.4348,5800.0
2014-01-31 12:20:00,23.37,23.37,23.37,23.37,0.0,20.4348,20.4348,20.4348,20.4348,0.0
2014-01-31 12:30:00,23.37,23.37,23.37,23.37,0.0,20.4348,20.4348,20.4348,20.4348,0.0
2014-01-31 12:40:00,23.37,23.37,23.37,23.37,0.0,20.4348,20.4348,20.4348,20.4348,0.0
2014-01-31 12:50:00,23.37,23.37,23.37,23.37,0.0,20.4348,20.4348,20.4348,20.4348,0.0
2014-01-31 13:00:00,23.37,23.37,23.37,23.37,0.0,20.4348,20.4348,20.4348,20.4348,0.0
2014-01-31 13:10:00,23.35,23.35,23.35,23.35,100.0,20.4173,20.4173,20.4173,20.4173,100.0
2014-01-31 13:20:00,23.35,23.35,23.35,23.35,0.0,20.4173,20.4173,20.4173,20.4173,0.0
2014-01-31 13:30:00,23.36,23.36,23.36,23.36,1000.0,20.426,20.426,20.426,20.426,1000.0
2014-01-31 13:40:00,23.4,23.4,23.4,23.4,800.0,20.461,20.461,20.461,20.461,800.0
2014-01-31 13:50:00,23.4,23.4,23.4,23.4,0.0,20.461,20.461,20.461,20.461,0.0
2014-01-31 14:00:00,23.4,23.4,23.4,23.4,0.0,20.461,20.461,20.461,20.461,0.0
2014-01-31 14:10:00,23.43,23.43,23.41,23.42,3800.0,20.4872,20.4872,20.4698,20.4785,3800.0
2014-01-31 14:20:00,23.42,23.43,23.41,23.43,13300.0,20.4785,20.4872,20.4698,20.4872,13300.0
2014-01-31 14:30:00,23.44,23.44,23.42,23.42,22000.0,20.496,20.496,20.4785,20.4785,22000.0
2014-01-31 14:40:00,23.46,23.46,23.46,23.46,100.0,20.5135,20.5135,20.5135,20.5135,100.0
2014-01-31 14:50:00,23.44,23.46,23.43,23.46,1500.0,20.496,20.5135,20.4872,20.5135,1500.0
2014-01-31 15:00:00,23.43,23.43,23.43,23.43,200.0,20.4872,20.4872,20.4872,20.4872,200.0
2014-01-31 15:10:00,23.43,23.44,23.41,23.44,16700.0,20.4872,20.496,20.4698,20.496,16700.0
2014-01-31 15:20:00,23.41,23.44,23.41,23.44,11300.0,20.4698,20.496,20.4698,20.496,11300.0
2014-01-31 15:30:00,23.42,23.44,23.42,23.42,13600.0,20.4785,20.496,20.4785,20.4785,13600.0
2014-01-31 15:40:00,23.41,23.42,23.41,23.42,3200.0,20.4698,20.4785,20.4698,20.4785,3200.0
2014-01-31 15:50:00,23.39,23.39,23.34,23.37,4600.0,20.4523,20.4523,20.4085,20.4348,4600.0
2014-02-03 09:30:00,23.25,23.25,23.22,23.22,200.0,20.3298,20.3298,20.3036,20.3036,200.0
2014-02-03 09:40:00,23.17,23.2,23.16,23.16,2700.0,20.2599,20.2861,20.2512,20.2512,2700.0
2014-02-03 09:50:00,23.16,23.16,23.16,23.16,0.0,20.2512,20.2512,20.2512,20.2512,0.0
2014-02-03 10:00:00,23.09,23.15,23.09,23.13,1200.0,20.1899,20.2424,20.1899,20.2249,1200.0
2014-02-03 10:10:00,23.12,23.18,23.12,23.18,1500.0,20.2162,20.2686,20.2162,20.2686,1500.0
2014-02-03 10:20:00,23.11,23.14,23.08,23.12,1700.0,20.2074,20.2337,20.1812,20.2162,1700.0
2014-02-03 10:30:00,23.13,23.15,23.13,23.15,200.0,20.2249,20.2424,20.2249,20.2424,200.0
2014-02-03 10:40:00,23.15,23.19,23.15,23.19,2400.0,20.2424,20.2774,20.2424,20.2774,2400.0
2014-02-03 10:50:00,23.19,23.21,23.18,23.18,5000.0,20.2774,20.2949,20.2686,20.2686,5000.0
2014-02-03 11:00:00,23.13,23.15,23.07,23.09,20900.0,20.2249,20.2424,20.1725,20.1899,20900.0
2014-02-03 11:10:00,23.11,23.13,23.05,23.13,7400.0,20.2074,20.2249,20.155,20.2249,7400.0
2014-02-03 11:20:00,23.12,23.12,23.11,23.11,900.0,20.2162,20.2162,20.2074,20.2074,900.0
2014-02-03 11:30:00,23.13,23.13,23.03,23.07,500.0,20.2249,20.2249,20.1375,20.1725,500.0
2014-02-03 11:40:00,23.07,23.07,23.0,23.0,2300.0,20.1725,20.1725,20.1112,20.1112,2300.0
2014-02-03 11:50:00,23.02,23.03,23.0,23.0,600.0,20.1287,20.1375,20.1112,20.1112,600.0
2014-02-03 12:00:00,22.96,22.96,22.89,22.92,500.0,20.0763,20.0763,20.0151,20.0413,500.0
2014-02-03 12:10:00,22.91,22.94,22.91,22.94,300.0,20.0326,20.0588,20.0326,20.0588,300.0
2014-02-03 12:20:00,22.94,22.94,22.92,22.93,1200.0,20.0588,20.0588,20.0413,20.05,1200.0
2014-02-03 12:30:00,22.92,22.92,22.92,22.92,100.0,20.0413,20.0413,20.0413,20.0413,100.0
2014-02-03 12:40:00,22.92,22.92,22.92,22.92,0.0,20.0413,20.0413,20.0413,20.0413,0.0
2014-02-03 12:50:00,22.94,22.94,22.89,22.93,500.0,20.0588,20.0588,20.0151,20.05,500.0
2014-02-03 13:00:00,22.93,22.93,22.87,22.87,300.0,20.05,20.05,19.9976,19.9976,300.0
2014-02-03 13:10:00,22.92,22.92,22.87,22.87,700.0,20.0413,20.0413,19.9976,19.9976,700.0
2014-02-03 13:20:00,22.89,22.89,22.81,22.84,800.0,20.0151,20.0151,19.9451,19.9713,800.0
2014-02-03 13:30:00,22.8,22.84,22.8,22.8,800.0,19.9364,19.9713,19.9364,19.9364,800.0
2014-02-03 13:40:00,22.8,22.87,22.79,22.82,10600.0,19.9364,19.9976,19.9276,19.9539,10600.0
2014-02-03 13:50:00,22.82,22.88,22.82,22.87,4100.0,19.9539,20.0063,19.9539,19.9976,4100.0
2014-02-03 14:00:00,22.87,22.9,22.87,22.89,1500.0,19.9976,20.0238,19.9976,20.0151,1500.0
2014-02-03 14:10:00,22.87,22.88,22.87,22.88,1900.0,19.9976,20.0063,19.9976,20.0063,1900.0
2014-02-03 14:20:00,22.88,22.92,22.88,22.92,700.0,20.0063,20.0413,20.0063,20.0413,700.0
2014-02-03 14:30:00,22.92,22.92,22.86,22.89,2900.0,20.0413,20.0413,19.9888,20.0151,2900.0
2014-02-03 14:40:00,22.88,22.89,22.82,22.82,5300.0,20.0063,20.0151,19.9539,19.9539,5300.0
2014-02-03 14:50:00,22.84,22.84,22.82,22.82,900.0,19.9713,19.9713,19.9539,19.9539,900.0
2014-02-03 15:00:00,22.81,22.81,22.81,22.81,200.0,19.9451,19.9451,19.9451,19.9451,200.0
2014-02-03 15:10:00,22.82,22.88,22.81,22.87,25100.0,19.9539,20.0063,19.9451,19.9976,25100.0
2014-02-03 15:20:00,22.87,22.88,22.83,22.87,22100.0,19.9976,20.0063,19.9626,19.9976,22100.0
2014-02-03 15:30:00,22.84,22.84,22.84,22.84,200.0,19.9713,19.9713,19.9713,19.9713,200.0
2014-02-03 15:40:00,22.83,22.83,22.83,22.83,400.0,19.9626,19.9626,19.9626,19.9626,400.0
2014-02-03 15:50:00,22.83,22.83,22.81,22.81,500.0,19.9626,19.9626,19.9451,19.9451,500.0
2014-02-04 09:30:00,23.3,23.37,23.27,23.27,102200.0,20.3736,20.4348,20.3473,20.3473,102200.0
2014-02-04 09:40:00,23.28,23.3,23.26,23.26,15000.0,20.3561,20.3736,20.3386,20.3386,15000.0
2014-02-04 09:50:00,23.26,23.37,23.25,23.36,68500.0,20.3386,20.4348,20.3298,20.426,68500.0
2014-02-04 10:00:00,23.35,23.4,23.33,23.38,51800.0,20.4173,20.461,20.3998,20.4435,51800.0
2014-02-04 10:10:00,23.39,23.4,23.34,23.34,8200.0,20.4523,20.461,20.4085,20.4085,8200.0
2014-02-04 10:20:00,23.32,23.32,23.26,23.29,10000.0,20.3911,20.3911,20.3386,20.3648,10000.0
2014-02-04 10:30:00,23.31,23.32,23.28,23.32,13100.0,20.3823,20.3911,20.3561,20.3911,13100.0
2014-02-04 10:40:00,23.31,23.33,23.3,23.3,20200.0,20.3823,20.3998,20.3736,20.3736,20200.0
2014-02-04 10:50:00,23.3,23.31,23.29,23.3,6400.0,20.3736,20.3823,20.3648,20.3736,6400.0
2014-02-04 11:00:00,23.31,23.35,23.3,23.31,3400.0,20.3823,20.4173,20.3736,20.3823,3400.0
2014-02-04 11:10:00,23.31,23.35,23.31,23.33,8500.0,20.3823,20.4173,20.3823,20.3998,8500.0
2014-02-04 11:20:00,23.31,23.33,23.3,23.33,10500.0,20.3823,20.3998,20.3736,20.3998,10500.0
2014-02-04 11:30:00,23.34,23.34,23.33,23.33,14700.0,20.4085,20.4085,20.3998,20.3998,14700.0
2014-02-04 11:40:00,23.33,23.36,23.33,23.34,6600.0,20.3998,20.426,20.3998,20.4085,6600.0
2014-02-04 11:50:00,23.34,23.35,23.34,23.35,1000.0,20.4085,20.4173,20.4085,20.4173,1000.0
2014-02-04 12:00:00,23.36,23.39,23.35,23.35,18400.0,20.426,20.4523,20.4173,20.4173,18400.0
2014-02-04 12:10:00,23.35,23.37,23.35,23.36,1500.0,20.4173,20.4348,20.4173,20.426,1500.0
2014-02-04 12:20:00,23.36,23.36,23.36,23.36,500.0,20.426,20.426,20.426,20.426,500.0
2014-02-04 12:30:00,23.37,23.37,23.36,23.37,900.0,20.4348,20.4348,20.426,20.4348,900.0
2014-02-04 12:40:00,23.37,23.39,23.37,23.37,1400.0,20.4348,20.4523,20.4348,20.4348,1400.0
2014-02-04 12:50:00,23.37,23.39,23.37,23.37,500.0,20.4348,20.4523,20.4348,20.4348,500.0
2014-02-04 13:00:00,23.37,23.45,23.37,23.45,5300.0,20.4348,20.5047,20.4348,20.5047,5300.0
2014-02-04 13:10:00,23.45,23.46,23.43,23.43,22400.0,20.5047,20.5135,20.4872,20.4872,22400.0
2014-02-04 13:20:00,23.43,23.43,23.39,23.39,2000.0,20.4872,20.4872,20.4523,20.4523,2000.0
2014-02-04 13:30:00,23.39,23.39,23.37,23.37,1400.0,20.4523,20.4523,20.4348,20.4348,1400.0
2014-02-04 13:40:00,23.38,23.39,23.38,23.39,1100.0,20.4435,20.4523,20.4435,20.4523,1100.0
2014-02-04 13:50:00,23.37,23.37,23.37,23.37,3100.0,20.4348,20.4348,20.4348,20.4348,3100.0
2014-02-04 14:00:00,23.37,23.38,23.37,23.38,2200.0,20.4348,20.4435,20.4348,20.4435,2200.0
2014-02-04 14:10:00,23.39,23.42,23.39,23.42,1000.0,20.4523,20.4785,20.4523,20.4785,1000.0
2014-02-04 14:20:00,23.43,23.43,23.43,23.43,5500.0,20.4872,20.4872,20.4872,20.4872,5500.0
2014-02-04 14:30:00,23.42,23.42,23.4,23.4,10900.0,20.4785,20.4785,20.461,20.461,10900.0
2014-02-04 14:40:00,23.44,23.44,23.44,23.44,1700.0,20.496,20.496,20.496,20.496,1700.0
2014-02-04 14:50:00,23.45,23.46,23.45,23.46,20000.0,20.5047,20.5135,20.5047,20.5135,20000.0
2014-02-04 15:00:00,23.46,23.46,23.46,23.46,0.0,20.5135,20.5135,20.5135,20.5135,0.0
2014-02-04 15:10:00,23.47,23.47,23.46,23.47,2700.0,20.5222,20.5222,20.5135,20.5222,2700.0
2014-02-04 15:20:00,23.47,23.47,23.42,23.42,2000.0,20.5222,20.5222,20.4785,20.4785,2000.0
2014-02-04 15:30:00,23.41,23.45,23.39,23.45,5500.0,20.4698,20.5047,20.4523,20.5047,5500.0
2014-02-04 15:40:00,23.46,23.46,23.45,23.46,600.0,20.5135,20.5135,20.5047,20.5135,600.0
2014-02-04 15:50:00,23.44,23.44,23.44,23.44,100.0,20.496,20.496,20.496,20.496,100.0
2014-02-05 09:30:00,23.23,23.32,23.21,23.32,7600.0,20.3124,20.3911,20.2949,20.3911,7600.0
2014-02-05 09:40:00,23.32,23.32,23.32,23.32,0.0,20.3911,20.3911,20.3911,20.3911,0.0
2014-02-05 09:50:00,23.2,23.24,23.18,23.23,4300.0,20.2861,20.3211,20.2686,20.3124,4300.0
2014-02-05 10:00:00,23.21,23.33,23.2,23.24,1000.0,20.2949,20.3998,20.2861,20.3211,1000.0
2014-02-05 10:10:00,23.19,23.19,23.19,23.19,100.0,20.2774,20.2774,20.2774,20.2774,100.0
2014-02-05 10:20:00,23.19,23.19,23.19,23.19,0.0,20.2774,20.2774,20.2774,20.2774,0.0
2014-02-05 10:30:00,23.19,23.19,23.19,23.19,0.0,20.2774,20.2774,20.2774,20.2774,0.0
2014-02-05 10:40:00,23.24,23.24,23.16,23.16,2200.0,20.3211,20.3211,20.2512,20.2512,2200.0
2014-02-05 10:50:00,23.16,23.16,23.16,23.16,0.0,20.2512,20.2512,20.2512,20.2512,0.0
2014-02-05 11:00:00,23.16,23.16,23.16,23.16,0.0,20.2512,20.2512,20.2512,20.2512,0.0
2014-02-05 11:10:00,23.2,23.2,23.18,23.18,4000.0,20.2861,20.2861,20.2686,20.2686,4000.0
2014-02-05 11:20:00,23.23,23.23,23.2,23.2,700.0,20.3124,20.3124,20.2861,20.2861,700.0
2014-02-05 11:30:00,23.22,23.23,23.19,23.2,4700.0,20.3036,20.3124,20.2774,20.2861,4700.0
2014-02-05 11:40:00,23.23,23.23,23.21,23.23,400.0,20.3124,20.3124,20.2949,20.3124,400.0
2014-02-05 11:50:00,23.27,23.28,23.21,23.26,10300.0,20.3473,20.3561,20.2949,20.3386,10300.0
2014-02-05 12:00:00,23.28,23.29,23.23,23.26,12000.0,20.3561,20.3648,20.3124,20.3386,12000.0
2014-02-05 12:10:00,23.28,23.29,23.23,23.24,34100.0,20.3561,20.3648,20.3124,20.3211,34100.0
2014-02-05 12:20:00,23.27,23.3,23.25,23.28,4300.0,20.3473,20.3736,20.3298,20.3561,4300.0
2014-02-05 12:30:00,23.31,23.31,23.28,23.28,300.0,20.3823,20.3823,20.3561,20.3561,300.0
2014-02-05 12:40:00,23.28,23.28,23.28,23.28,0.0,20.3561,20.3561,20.3561,20.3561,0.0
2014-02-05 12:50:00,23.28,23.28,23.28,23.28,0.0,20.3561,20.3561,20.3561,20.3561,0.0
2014-02-05 13:00:00,23.34,23.35,23.32,23.35,3600.0,20.4085,20.4173,20.3911,20.4173,3600.0
2014-02-05 13:10:00,23.36,23.37,23.34,23.34,11200.0,20.426,20.4348,20.4085,20.4085,11200.0
2014-02-05 13:20:00,23.34,23.34,23.33,23.33,600.0,20.4085,20.4085,20.3998,20.3998,600.0
2014-02-05 13:30:00,23.33,23.33,23.33,23.33,0.0,20.3998,20.3998,20.3998,20.3998,0.0
2014-02-05 13:40:00,23.35,23.35,23.31,23.31,1300.0,20.4173,20.4173,20.3823,20.3823,1300.0
2014-02-05 13:50:00,23.34,23.34,23.34,23.34,1500.0,20.4085,20.4085,20.4085,20.4085,1500.0
2014-02-05 14:00:00,23.33,23.39,23.33,23.34,3800.0,20.3998,20.4523,20.3998,20.4085,3800.0
2014-02-05 14:10:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 14:20:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 14:30:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 14:40:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 14:50:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 15:00:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 15:10:00,23.34,23.34,23.34,23.34,0.0,20.4085,20.4085,20.4085,20.4085,0.0
2014-02-05 15:20:00,23.33,23.33,23.28,23.28,400.0,20.3998,20.3998,20.3561,20.3561,400.0
2014-02-05 15:30:00,23.28,23.28,23.28,23.28,0.0,20.3561,20.3561,20.3561,20.3561,0.0
2014-02-05 15:40:00,23.25,23.25,23.25,23.25,100.0,20.3298,20.3298,20.3298,20.3298,100.0
2014-02-05 15:50:00,23.26,23.26,23.22,23.22,400.0,20.3386,20.3386,20.3036,20.3036,400.0
2014-02-06 09:30:00,23.39,23.39,23.33,23.33,300.0,20.4523,20.4523,20.3998,20.3998,300.0
2014-02-06 09:40:00,23.56,23.6,23.51,23.6,16500.0,20.6009,20.6359,20.5572,20.6359,16500.0
2014-02-06 09:50:00,23.55,23.69,23.55,23.65,25100.0,20.5922,20.7146,20.5922,20.6796,25100.0
2014-02-06 10:00:00,23.59,23.64,23.59,23.64,1000.0,20.6271,20.6709,20.6271,20.6709,1000.0
2014-02-06 10:10:00,23.62,23.62,23.57,23.58,1000.0,20.6534,20.6534,20.6097,20.6184,1000.0
2014-02-06 10:20:00,23.57,23.6,23.57,23.58,2300.0,20.6097,20.6359,20.6097,20.6184,2300.0
2014-02-06 10:30:00,23.59,23.6,23.59,23.59,800.0,20.6271,20.6359,20.6271,20.6271,800.0
2014-02-06 10:40:00,23.62,23.62,23.62,23.62,500.0,20.6534,20.6534,20.6534,20.6534,500.0
2014-02-06 10:50:00,23.62,23.62,23.6,23.6,400.0,20.6534,20.6534,20.6359,20.6359,400.0
2014-02-06 11:00:00,23.62,23.64,23.62,23.64,1400.0,20.6534,20.6709,20.6534,20.6709,1400.0
2014-02-06 11:10:00,23.64,23.64,23.64,23.64,0.0,20.6709,20.6709,20.6709,20.6709,0.0
2014-02-06 11:20:00,23.63,23.64,23.63,23.64,2300.0,20.6621,20.6709,20.6621,20.6709,2300.0
2014-02-06 11:30:00,23.64,23.68,23.64,23.68,2000.0,20.6709,20.7058,20.6709,20.7058,2000.0
2014-02-06 11:40:00,23.68,23.71,23.68,23.71,3300.0,20.7058,20.7321,20.7058,20.7321,3300.0
2014-02-06 11:50:00,23.62,23.62,23.62,23.62,100.0,20.6534,20.6534,20.6534,20.6534,100.0
2014-02-06 12:00:00,23.64,23.66,23.64,23.65,300.0,20.6709,20.6884,20.6709,20.6796,300.0
2014-02-06 12:10:00,23.66,23.66,23.66,23.66,800.0,20.6884,20.6884,20.6884,20.6884,800.0
2014-02-06 12:20:00,23.65,23.65,23.65,23.65,100.0,20.6796,20.6796,20.6796,20.6796,100.0
2014-02-06 12:30:00,23.65,23.65,23.65,23.65,600.0,20.6796,20.6796,20.6796,20.6796,600.0
2014-02-06 12:40:00,23.65,23.65,23.65,23.65,400.0,20.6796,20.6796,20.6796,20.6796,400.0
2014-02-06 12:50:00,23.65,23.65,23.65,23.65,1200.0,20.6796,20.6796,20.6796,20.6796,1200.0
2014-02-06 13:00:00,23.65,23.65,23.65,23.65,2400.0,20.6796,20.6796,20.6796,20.6796,2400.0
2014-02-06 13:10:00,23.65,23.65,23.62,23.62,1500.0,20.6796,20.6796,20.6534,20.6534,1500.0
2014-02-06 13:20:00,23.62,23.62,23.61,23.61,400.0,20.6534,20.6534,20.6446,20.6446,400.0
2014-02-06 13:30:00,23.62,23.62,23.62,23.62,200.0,20.6534,20.6534,20.6534,20.6534,200.0
2014-02-06 13:40:00,23.62,23.63,23.62,23.63,400.0,20.6534,20.6621,20.6534,20.6621,400.0
2014-02-06 13:50:00,23.65,23.65,23.64,23.64,200.0,20.6796,20.6796,20.6709,20.6709,200.0
2014-02-06 14:00:00,23.64,23.65,23.64,23.65,1700.0,20.6709,20.6796,20.6709,20.6796,1700.0
2014-02-06 14:10:00,23.65,23.65,23.65,23.65,0.0,20.6796,20.6796,20.6796,20.6796,0.0
2014-02-06 14:20:00,23.72,23.73,23.7,23.7,1800.0,20.7408,20.7496,20.7233,20.7233,1800.0
2014-02-06 14:30:00,23.7,23.7,23.7,23.7,0.0,20.7233,20.7233,20.7233,20.7233,0.0
2014-02-06 14:40:00,23.7,23.7,23.7,23.7,0.0,20.7233,20.7233,20.7233,20.7233,0.0
2014-02-06 14:50:00,23.7,23.7,23.7,23.7,0.0,20.7233,20.7233,20.7233,20.7233,0.0
2014-02-06 15:00:00,23.7,23.71,23.7,23.7,1000.0,20.7233,20.7321,20.7233,20.7233,1000.0
2014-02-06 15:10:00,23.66,23.66,23.66,23.66,100.0,20.6884,20.6884,20.6884,20.6884,100.0
2014-02-06 15:20:00,23.66,23.73,23.66,23.72,10900.0,20.6884,20.7496,20.6884,20.7408,10900.0
2014-02-06 15:30:00,23.72,23.74,23.66,23.74,13700.0,20.7408,20.7583,20.6884,20.7583,13700.0
2014-02-06 15:40:00,23.74,23.76,23.7,23.7,9700.0,20.7583,20.7758,20.7233,20.7233,9700.0
2014-02-06 15:50:00,23.72,23.74,23.67,23.69,37400.0,20.7408,20.7583,20.6971,20.7146,37400.0
2014-02-07 09:30:00,23.55,23.82,23.51,23.77,12600.0,20.5922,20.8283,20.5572,20.7845,12600.0
2014-02-07 09:40:00,23.78,23.85,23.77,23.79,9400.0,20.7933,20.8545,20.7845,20.802,9400.0
2014-02-07 09:50:00,23.78,23.78,23.74,23.74,4600.0,20.7933,20.7933,20.7583,20.7583,4600.0
2014-02-07 10:00:00,23.73,23.81,23.71,23.72,10300.0,20.7496,20.8195,20.7321,20.7408,10300.0
2014-02-07 10:10:00,23.72,23.72,23.64,23.64,5000.0,20.7408,20.7408,20.6709,20.6709,5000.0
2014-02-07 10:20:00,23.64,23.67,23.61,23.61,5000.0,20.6709,20.6971,20.6446,20.6446,5000.0
2014-02-07 10:30:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-02-07 10:40:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-02-07 10:50:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-02-07 11:00:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-02-07 11:10:00,23.61,23.61,23.61,23.61,0.0,20.6446,20.6446,20.6446,20.6446,0.0
2014-02-07 11:20:00,23.74,23.75,23.74,23.75,6100.0,20.7583,20.7671,20.7583,20.7671,6100.0
2014-02-07 11:30:00,23.75,23.75,23.75,23.75,0.0,20.7671,20.7671,20.7671,20.7671,0.0
2014-02-07 11:40:00,23.75,23.75,23.75,23.75,0.0,20.7671,20.7671,20.7671,20.7671,0.0
2014-02-07 11:50:00,23.75,23.75,23.75,23.75,0.0,20.7671,20.7671,20.7671,20.7671,0.0
2014-02-07 12:00:00,23.75,23.75,23.75,23.75,0.0,20.7671,20.7671,20.7671,20.7671,0.0
2014-02-07 12:10:00,23.79,23.79,23.79,23.79,3700.0,20.802,20.802,20.802,20.802,3700.0
2014-02-07 12:20:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 12:30:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 12:40:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 12:50:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:00:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:10:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:20:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:30:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:40:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-07 13:50:00,23.83,23.85,23.83,23.85,1100.0,20.837,20.8545,20.837,20.8545,1100.0
2014-02-07 14:00:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-02-07 14:10:00,23.83,23.83,23.83,23.83,1100.0,20.837,20.837,20.837,20.837,1100.0
2014-02-07 14:20:00,23.83,23.83,23.83,23.83,100.0,20.837,20.837,20.837,20.837,100.0
2014-02-07 14:30:00,23.83,23.84,23.83,23.84,3600.0,20.837,20.8457,20.837,20.8457,3600.0
2014-02-07 14:40:00,23.8,23.84,23.8,23.84,700.0,20.8108,20.8457,20.8108,20.8457,700.0
2014-02-07 14:50:00,23.81,23.85,23.81,23.83,9400.0,20.8195,20.8545,20.8195,20.837,9400.0
2014-02-07 15:00:00,23.85,23.85,23.83,23.83,900.0,20.8545,20.8545,20.837,20.837,900.0
2014-02-07 15:10:00,23.79,23.82,23.79,23.82,2900.0,20.802,20.8283,20.802,20.8283,2900.0
2014-02-07 15:20:00,23.82,23.82,23.82,23.82,0.0,20.8283,20.8283,20.8283,20.8283,0.0
2014-02-07 15:30:00,23.81,23.81,23.81,23.81,500.0,20.8195,20.8195,20.8195,20.8195,500.0
2014-02-07 15:40:00,23.76,23.82,23.76,23.82,700.0,20.7758,20.8283,20.7758,20.8283,700.0
2014-02-07 15:50:00,23.71,23.74,23.7,23.72,1000.0,20.7321,20.7583,20.7233,20.7408,1000.0
2014-02-10 09:30:00,23.55,23.55,23.55,23.55,100.0,20.5922,20.5922,20.5922,20.5922,100.0
2014-02-10 09:40:00,23.4,23.43,23.36,23.36,5000.0,20.461,20.4872,20.426,20.426,5000.0
2014-02-10 09:50:00,23.38,23.39,23.38,23.39,300.0,20.4435,20.4523,20.4435,20.4523,300.0
2014-02-10 10:00:00,23.38,23.38,23.38,23.38,100.0,20.4435,20.4435,20.4435,20.4435,100.0
2014-02-10 10:10:00,23.37,23.38,23.37,23.38,3300.0,20.4348,20.4435,20.4348,20.4435,3300.0
2014-02-10 10:20:00,23.31,23.31,23.31,23.31,100.0,20.3823,20.3823,20.3823,20.3823,100.0
2014-02-10 10:30:00,23.25,23.31,23.23,23.31,6000.0,20.3298,20.3823,20.3124,20.3823,6000.0
2014-02-10 10:40:00,23.29,23.29,23.24,23.24,4400.0,20.3648,20.3648,20.3211,20.3211,4400.0
2014-02-10 10:50:00,23.22,23.22,23.21,23.21,4800.0,20.3036,20.3036,20.2949,20.2949,4800.0
2014-02-10 11:00:00,23.21,23.21,23.21,23.21,0.0,20.2949,20.2949,20.2949,20.2949,0.0
2014-02-10 11:10:00,23.21,23.21,23.21,23.21,0.0,20.2949,20.2949,20.2949,20.2949,0.0
2014-02-10 11:20:00,23.26,23.28,23.25,23.26,6200.0,20.3386,20.3561,20.3298,20.3386,6200.0
2014-02-10 11:30:00,23.28,23.32,23.26,23.26,5200.0,20.3561,20.3911,20.3386,20.3386,5200.0
2014-02-10 11:40:00,23.26,23.26,23.26,23.26,0.0,20.3386,20.3386,20.3386,20.3386,0.0
2014-02-10 11:50:00,23.26,23.26,23.26,23.26,0.0,20.3386,20.3386,20.3386,20.3386,0.0
2014-02-10 12:00:00,23.32,23.32,23.3,23.32,5700.0,20.3911,20.3911,20.3736,20.3911,5700.0
2014-02-10 12:10:00,23.32,23.32,23.32,23.32,4100.0,20.3911,20.3911,20.3911,20.3911,4100.0
2014-02-10 12:20:00,23.32,23.32,23.32,23.32,0.0,20.3911,20.3911,20.3911,20.3911,0.0
2014-02-10 12:30:00,23.32,23.32,23.32,23.32,0.0,20.3911,20.3911,20.3911,20.3911,0.0
2014-02-10 12:40:00,23.33,23.34,23.33,23.34,500.0,20.3998,20.4085,20.3998,20.4085,500.0
2014-02-10 12:50:00,23.3,23.34,23.3,23.33,2700.0,20.3736,20.4085,20.3736,20.3998,2700.0
2014-02-10 13:00:00,23.34,23.34,23.34,23.34,100.0,20.4085,20.4085,20.4085,20.4085,100.0
2014-02-10 13:10:00,23.31,23.31,23.31,23.31,1100.0,20.3823,20.3823,20.3823,20.3823,1100.0
2014-02-10 13:20:00,23.3,23.3,23.3,23.3,200.0,20.3736,20.3736,20.3736,20.3736,200.0
2014-02-10 13:30:00,23.28,23.31,23.26,23.31,5500.0,20.3561,20.3823,20.3386,20.3823,5500.0
2014-02-10 13:40:00,23.31,23.31,23.31,23.31,500.0,20.3823,20.3823,20.3823,20.3823,500.0
2014-02-10 13:50:00,23.3,23.3,23.3,23.3,100.0,20.3736,20.3736,20.3736,20.3736,100.0
2014-02-10 14:00:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-10 14:10:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-10 14:20:00,23.33,23.35,23.32,23.32,8400.0,20.3998,20.4173,20.3911,20.3911,8400.0
2014-02-10 14:30:00,23.28,23.28,23.26,23.27,9200.0,20.3561,20.3561,20.3386,20.3473,9200.0
2014-02-10 14:40:00,23.27,23.27,23.27,23.27,0.0,20.3473,20.3473,20.3473,20.3473,0.0
2014-02-10 14:50:00,23.27,23.27,23.27,23.27,0.0,20.3473,20.3473,20.3473,20.3473,0.0
2014-02-10 15:00:00,23.31,23.31,23.31,23.31,100.0,20.3823,20.3823,20.3823,20.3823,100.0
2014-02-10 15:10:00,23.3,23.3,23.29,23.3,800.0,20.3736,20.3736,20.3648,20.3736,800.0
2014-02-10 15:20:00,23.29,23.3,23.26,23.3,3500.0,20.3648,20.3736,20.3386,20.3736,3500.0
2014-02-10 15:30:00,23.3,23.31,23.27,23.31,7100.0,20.3736,20.3823,20.3473,20.3823,7100.0
2014-02-10 15:40:00,23.3,23.33,23.29,23.32,7100.0,20.3736,20.3998,20.3648,20.3911,7100.0
2014-02-10 15:50:00,23.32,23.34,23.26,23.31,10700.0,20.3911,20.4085,20.3386,20.3823,10700.0
2014-02-11 09:30:00,23.13,23.44,23.13,23.32,2900.0,20.2249,20.496,20.2249,20.3911,2900.0
2014-02-11 09:40:00,23.38,23.43,23.33,23.39,4800.0,20.4435,20.4872,20.3998,20.4523,4800.0
2014-02-11 09:50:00,23.41,23.44,23.34,23.42,3700.0,20.4698,20.496,20.4085,20.4785,3700.0
2014-02-11 10:00:00,23.43,23.45,23.39,23.45,9100.0,20.4872,20.5047,20.4523,20.5047,9100.0
2014-02-11 10:10:00,23.46,23.48,23.43,23.48,2200.0,20.5135,20.531,20.4872,20.531,2200.0
2014-02-11 10:20:00,23.48,23.53,23.45,23.53,3000.0,20.531,20.5747,20.5047,20.5747,3000.0
2014-02-11 10:30:00,23.53,23.53,23.47,23.52,2300.0,20.5747,20.5747,20.5222,20.5659,2300.0
2014-02-11 10:40:00,23.52,23.53,23.48,23.51,2600.0,20.5659,20.5747,20.531,20.5572,2600.0
2014-02-11 10:50:00,23.52,23.53,23.49,23.53,2600.0,20.5659,20.5747,20.5397,20.5747,2600.0
2014-02-11 11:00:00,23.53,23.55,23.45,23.45,63500.0,20.5747,20.5922,20.5047,20.5047,63500.0
2014-02-11 11:10:00,23.46,23.53,23.46,23.53,12900.0,20.5135,20.5747,20.5135,20.5747,12900.0
2014-02-11 11:20:00,23.53,23.53,23.49,23.53,13800.0,20.5747,20.5747,20.5397,20.5747,13800.0
2014-02-11 11:30:00,23.53,23.53,23.53,23.53,1500.0,20.5747,20.5747,20.5747,20.5747,1500.0
2014-02-11 11:40:00,23.53,23.56,23.53,23.56,800.0,20.5747,20.6009,20.5747,20.6009,800.0
2014-02-11 11:50:00,23.55,23.59,23.55,23.59,2300.0,20.5922,20.6271,20.5922,20.6271,2300.0
2014-02-11 12:00:00,23.59,23.59,23.59,23.59,1300.0,20.6271,20.6271,20.6271,20.6271,1300.0
2014-02-11 12:10:00,23.55,23.55,23.55,23.55,2400.0,20.5922,20.5922,20.5922,20.5922,2400.0
2014-02-11 12:20:00,23.55,23.55,23.55,23.55,2100.0,20.5922,20.5922,20.5922,20.5922,2100.0
2014-02-11 12:30:00,23.56,23.59,23.56,23.58,2200.0,20.6009,20.6271,20.6009,20.6184,2200.0
2014-02-11 12:40:00,23.58,23.63,23.58,23.62,2700.0,20.6184,20.6621,20.6184,20.6534,2700.0
2014-02-11 12:50:00,23.64,23.65,23.62,23.62,1500.0,20.6709,20.6796,20.6534,20.6534,1500.0
2014-02-11 13:00:00,23.62,23.62,23.62,23.62,0.0,20.6534,20.6534,20.6534,20.6534,0.0
2014-02-11 13:10:00,23.66,23.69,23.66,23.69,1500.0,20.6884,20.7146,20.6884,20.7146,1500.0
2014-02-11 13:20:00,23.66,23.69,23.66,23.68,2200.0,20.6884,20.7146,20.6884,20.7058,2200.0
2014-02-11 13:30:00,23.68,23.69,23.66,23.67,2800.0,20.7058,20.7146,20.6884,20.6971,2800.0
2014-02-11 13:40:00,23.67,23.7,23.67,23.67,2300.0,20.6971,20.7233,20.6971,20.6971,2300.0
2014-02-11 13:50:00,23.7,23.7,23.67,23.68,1200.0,20.7233,20.7233,20.6971,20.7058,1200.0
2014-02-11 14:00:00,23.68,23.7,23.67,23.7,3000.0,20.7058,20.7233,20.6971,20.7233,3000.0
2014-02-11 14:10:00,23.69,23.7,23.68,23.69,3300.0,20.7146,20.7233,20.7058,20.7146,3300.0
2014-02-11 14:20:00,23.69,23.7,23.68,23.69,2700.0,20.7146,20.7233,20.7058,20.7146,2700.0
2014-02-11 14:30:00,23.7,23.7,23.69,23.69,2400.0,20.7233,20.7233,20.7146,20.7146,2400.0
2014-02-11 14:40:00,23.69,23.7,23.69,23.7,5900.0,20.7146,20.7233,20.7146,20.7233,5900.0
2014-02-11 14:50:00,23.72,23.75,23.72,23.75,1800.0,20.7408,20.7671,20.7408,20.7671,1800.0
2014-02-11 15:00:00,23.75,23.77,23.74,23.77,3100.0,20.7671,20.7845,20.7583,20.7845,3100.0
2014-02-11 15:10:00,23.78,23.78,23.75,23.77,3800.0,20.7933,20.7933,20.7671,20.7845,3800.0
2014-02-11 15:20:00,23.78,23.78,23.74,23.74,7000.0,20.7933,20.7933,20.7583,20.7583,7000.0
2014-02-11 15:30:00,23.74,23.78,23.74,23.78,4600.0,20.7583,20.7933,20.7583,20.7933,4600.0
2014-02-11 15:40:00,23.77,23.78,23.74,23.77,10400.0,20.7845,20.7933,20.7583,20.7845,10400.0
2014-02-11 15:50:00,23.75,23.75,23.68,23.72,22800.0,20.7671,20.7671,20.7058,20.7408,22800.0
2014-02-12 09:30:00,23.88,23.88,23.74,23.84,5300.0,20.8807,20.8807,20.7583,20.8457,5300.0
2014-02-12 09:40:00,23.84,23.87,23.84,23.87,2700.0,20.8457,20.872,20.8457,20.872,2700.0
2014-02-12 09:50:00,23.86,23.92,23.86,23.91,18900.0,20.8632,20.9157,20.8632,20.907,18900.0
2014-02-12 10:00:00,23.92,23.93,23.91,23.91,14800.0,20.9157,20.9244,20.907,20.907,14800.0
2014-02-12 10:10:00,23.92,23.92,23.9,23.9,11500.0,20.9157,20.9157,20.8982,20.8982,11500.0
2014-02-12 10:20:00,23.84,23.85,23.84,23.84,3900.0,20.8457,20.8545,20.8457,20.8457,3900.0
2014-02-12 10:30:00,23.78,23.83,23.76,23.83,1200.0,20.7933,20.837,20.7758,20.837,1200.0
2014-02-12 10:40:00,23.82,23.82,23.81,23.82,500.0,20.8283,20.8283,20.8195,20.8283,500.0
2014-02-12 10:50:00,23.82,23.82,23.82,23.82,300.0,20.8283,20.8283,20.8283,20.8283,300.0
2014-02-12 11:00:00,23.83,23.83,23.82,23.82,400.0,20.837,20.837,20.8283,20.8283,400.0
2014-02-12 11:10:00,23.81,23.81,23.81,23.81,200.0,20.8195,20.8195,20.8195,20.8195,200.0
2014-02-12 11:20:00,23.71,23.76,23.71,23.76,200.0,20.7321,20.7758,20.7321,20.7758,200.0
2014-02-12 11:30:00,23.78,23.78,23.77,23.77,400.0,20.7933,20.7933,20.7845,20.7845,400.0
2014-02-12 11:40:00,23.76,23.76,23.76,23.76,100.0,20.7758,20.7758,20.7758,20.7758,100.0
2014-02-12 11:50:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-12 12:00:00,23.68,23.76,23.68,23.76,200.0,20.7058,20.7758,20.7058,20.7758,200.0
2014-02-12 12:10:00,23.72,23.72,23.72,23.72,100.0,20.7408,20.7408,20.7408,20.7408,100.0
2014-02-12 12:20:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-12 12:30:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-12 12:40:00,23.66,23.66,23.66,23.66,100.0,20.6884,20.6884,20.6884,20.6884,100.0
2014-02-12 12:50:00,23.73,23.73,23.73,23.73,100.0,20.7496,20.7496,20.7496,20.7496,100.0
2014-02-12 13:00:00,23.74,23.74,23.74,23.74,100.0,20.7583,20.7583,20.7583,20.7583,100.0
2014-02-12 13:10:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-12 13:20:00,23.73,23.78,23.73,23.77,400.0,20.7496,20.7933,20.7496,20.7845,400.0
2014-02-12 13:30:00,23.78,23.8,23.78,23.8,1100.0,20.7933,20.8108,20.7933,20.8108,1100.0
2014-02-12 13:40:00,23.75,23.8,23.75,23.8,200.0,20.7671,20.8108,20.7671,20.8108,200.0
2014-02-12 13:50:00,23.8,23.8,23.8,23.8,1600.0,20.8108,20.8108,20.8108,20.8108,1600.0
2014-02-12 14:00:00,23.77,23.81,23.77,23.81,3000.0,20.7845,20.8195,20.7845,20.8195,3000.0
2014-02-12 14:10:00,23.76,23.76,23.76,23.76,100.0,20.7758,20.7758,20.7758,20.7758,100.0
2014-02-12 14:20:00,23.78,23.78,23.78,23.78,200.0,20.7933,20.7933,20.7933,20.7933,200.0
2014-02-12 14:30:00,23.75,23.76,23.75,23.76,200.0,20.7671,20.7758,20.7671,20.7758,200.0
2014-02-12 14:40:00,23.75,23.77,23.71,23.75,18500.0,20.7671,20.7845,20.7321,20.7671,18500.0
2014-02-12 14:50:00,23.75,23.75,23.75,23.75,0.0,20.7671,20.7671,20.7671,20.7671,0.0
2014-02-12 15:00:00,23.73,23.76,23.73,23.76,200.0,20.7496,20.7758,20.7496,20.7758,200.0
2014-02-12 15:10:00,23.76,23.76,23.76,23.76,200.0,20.7758,20.7758,20.7758,20.7758,200.0
2014-02-12 15:20:00,23.77,23.77,23.74,23.74,300.0,20.7845,20.7845,20.7583,20.7583,300.0
2014-02-12 15:30:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-12 15:40:00,23.74,23.77,23.74,23.77,3500.0,20.7583,20.7845,20.7583,20.7845,3500.0
2014-02-12 15:50:00,23.72,23.72,23.68,23.68,1300.0,20.7408,20.7408,20.7058,20.7058,1300.0
2014-02-13 09:30:00,23.29,23.29,23.05,23.23,900.0,20.3648,20.3648,20.155,20.3124,900.0
2014-02-13 09:40:00,23.18,23.26,23.16,23.16,7800.0,20.2686,20.3386,20.2512,20.2512,7800.0
2014-02-13 09:50:00,23.2,23.3,23.2,23.23,900.0,20.2861,20.3736,20.2861,20.3124,900.0
2014-02-13 10:00:00,23.23,23.23,23.23,23.23,0.0,20.3124,20.3124,20.3124,20.3124,0.0
2014-02-13 10:10:00,23.29,23.31,23.28,23.31,14800.0,20.3648,20.3823,20.3561,20.3823,14800.0
2014-02-13 10:20:00,23.28,23.28,23.27,23.27,6100.0,20.3561,20.3561,20.3473,20.3473,6100.0
2014-02-13 10:30:00,23.24,23.24,23.24,23.24,100.0,20.3211,20.3211,20.3211,20.3211,100.0
2014-02-13 10:40:00,23.26,23.27,23.25,23.25,3800.0,20.3386,20.3473,20.3298,20.3298,3800.0
2014-02-13 10:50:00,23.27,23.27,23.27,23.27,200.0,20.3473,20.3473,20.3473,20.3473,200.0
2014-02-13 11:00:00,23.27,23.27,23.27,23.27,0.0,20.3473,20.3473,20.3473,20.3473,0.0
2014-02-13 11:10:00,23.3,23.3,23.21,23.29,17900.0,20.3736,20.3736,20.2949,20.3648,17900.0
2014-02-13 11:20:00,23.35,23.35,23.35,23.35,2000.0,20.4173,20.4173,20.4173,20.4173,2000.0
2014-02-13 11:30:00,23.35,23.35,23.35,23.35,0.0,20.4173,20.4173,20.4173,20.4173,0.0
2014-02-13 11:40:00,23.35,23.35,23.35,23.35,0.0,20.4173,20.4173,20.4173,20.4173,0.0
2014-02-13 11:50:00,23.35,23.35,23.35,23.35,0.0,20.4173,20.4173,20.4173,20.4173,0.0
2014-02-13 12:00:00,23.35,23.35,23.35,23.35,0.0,20.4173,20.4173,20.4173,20.4173,0.0
2014-02-13 12:10:00,23.34,23.34,23.27,23.27,300.0,20.4085,20.4085,20.3473,20.3473,300.0
2014-02-13 12:20:00,23.27,23.27,23.27,23.27,0.0,20.3473,20.3473,20.3473,20.3473,0.0
2014-02-13 12:30:00,23.27,23.27,23.27,23.27,0.0,20.3473,20.3473,20.3473,20.3473,0.0
2014-02-13 12:40:00,23.32,23.32,23.32,23.32,8400.0,20.3911,20.3911,20.3911,20.3911,8400.0
2014-02-13 12:50:00,23.32,23.32,23.3,23.3,1700.0,20.3911,20.3911,20.3736,20.3736,1700.0
2014-02-13 13:00:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 13:10:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 13:20:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 13:30:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 13:40:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 13:50:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 14:00:00,23.3,23.3,23.3,23.3,0.0,20.3736,20.3736,20.3736,20.3736,0.0
2014-02-13 14:10:00,23.38,23.47,23.38,23.47,900.0,20.4435,20.5222,20.4435,20.5222,900.0
2014-02-13 14:20:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 14:30:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 14:40:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 14:50:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:00:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:10:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:20:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:30:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:40:00,23.47,23.47,23.47,23.47,0.0,20.5222,20.5222,20.5222,20.5222,0.0
2014-02-13 15:50:00,23.42,23.49,23.42,23.49,6300.0,20.4785,20.5397,20.4785,20.5397,6300.0
2014-02-14 09:30:00,23.55,23.64,23.55,23.62,1400.0,20.5922,20.6709,20.5922,20.6534,1400.0
2014-02-14 09:40:00,23.59,23.6,23.59,23.6,4000.0,20.6271,20.6359,20.6271,20.6359,4000.0
2014-02-14 09:50:00,23.6,23.66,23.6,23.66,600.0,20.6359,20.6884,20.6359,20.6884,600.0
2014-02-14 10:00:00,23.68,23.68,23.68,23.68,1000.0,20.7058,20.7058,20.7058,20.7058,1000.0
2014-02-14 10:10:00,23.68,23.68,23.68,23.68,0.0,20.7058,20.7058,20.7058,20.7058,0.0
2014-02-14 10:20:00,23.68,23.68,23.68,23.68,0.0,20.7058,20.7058,20.7058,20.7058,0.0
2014-02-14 10:30:00,23.72,23.74,23.72,23.74,1200.0,20.7408,20.7583,20.7408,20.7583,1200.0
2014-02-14 10:40:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-14 10:50:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-14 11:00:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-14 11:10:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-14 11:20:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-14 11:30:00,23.77,23.78,23.77,23.77,10000.0,20.7845,20.7933,20.7845,20.7845,10000.0
2014-02-14 11:40:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 11:50:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 12:00:00,23.77,23.77,23.77,23.77,1100.0,20.7845,20.7845,20.7845,20.7845,1100.0
2014-02-14 12:10:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 12:20:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 12:30:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 12:40:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 12:50:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 13:00:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 13:10:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 13:20:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-14 13:30:00,23.8,23.8,23.8,23.8,100.0,20.8108,20.8108,20.8108,20.8108,100.0
2014-02-14 13:40:00,23.8,23.8,23.8,23.8,0.0,20.8108,20.8108,20.8108,20.8108,0.0
2014-02-14 13:50:00,23.8,23.8,23.8,23.8,0.0,20.8108,20.8108,20.8108,20.8108,0.0
2014-02-14 14:00:00,23.81,23.81,23.81,23.81,100.0,20.8195,20.8195,20.8195,20.8195,100.0
2014-02-14 14:10:00,23.81,23.81,23.81,23.81,0.0,20.8195,20.8195,20.8195,20.8195,0.0
2014-02-14 14:20:00,23.84,23.85,23.84,23.84,4600.0,20.8457,20.8545,20.8457,20.8457,4600.0
2014-02-14 14:30:00,23.83,23.83,23.83,23.83,300.0,20.837,20.837,20.837,20.837,300.0
2014-02-14 14:40:00,23.83,23.83,23.83,23.83,0.0,20.837,20.837,20.837,20.837,0.0
2014-02-14 14:50:00,23.86,23.86,23.86,23.86,500.0,20.8632,20.8632,20.8632,20.8632,500.0
2014-02-14 15:00:00,23.86,23.86,23.86,23.86,0.0,20.8632,20.8632,20.8632,20.8632,0.0
2014-02-14 15:10:00,23.82,23.82,23.82,23.82,200.0,20.8283,20.8283,20.8283,20.8283,200.0
2014-02-14 15:20:00,23.82,23.82,23.82,23.82,1100.0,20.8283,20.8283,20.8283,20.8283,1100.0
2014-02-14 15:30:00,23.84,23.84,23.84,23.84,300.0,20.8457,20.8457,20.8457,20.8457,300.0
2014-02-14 15:40:00,23.84,23.84,23.84,23.84,0.0,20.8457,20.8457,20.8457,20.8457,0.0
2014-02-14 15:50:00,23.77,23.77,23.77,23.77,500.0,20.7845,20.7845,20.7845,20.7845,500.0
2014-02-18 09:30:00,23.78,23.97,23.76,23.85,17400.0,20.7933,20.9594,20.7758,20.8545,17400.0
2014-02-18 09:40:00,23.85,23.85,23.85,23.85,100.0,20.8545,20.8545,20.8545,20.8545,100.0
2014-02-18 09:50:00,23.81,23.83,23.81,23.81,1000.0,20.8195,20.837,20.8195,20.8195,1000.0
2014-02-18 10:00:00,23.78,23.78,23.76,23.76,5300.0,20.7933,20.7933,20.7758,20.7758,5300.0
2014-02-18 10:10:00,23.8,23.81,23.8,23.81,200.0,20.8108,20.8195,20.8108,20.8195,200.0
2014-02-18 10:20:00,23.81,23.81,23.81,23.81,0.0,20.8195,20.8195,20.8195,20.8195,0.0
2014-02-18 10:30:00,23.81,23.81,23.81,23.81,0.0,20.8195,20.8195,20.8195,20.8195,0.0
2014-02-18 10:40:00,23.79,23.79,23.79,23.79,100.0,20.802,20.802,20.802,20.802,100.0
2014-02-18 10:50:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-18 11:00:00,23.79,23.79,23.79,23.79,0.0,20.802,20.802,20.802,20.802,0.0
2014-02-18 11:10:00,23.83,23.83,23.83,23.83,2100.0,20.837,20.837,20.837,20.837,2100.0
2014-02-18 11:20:00,23.83,23.83,23.83,23.83,200.0,20.837,20.837,20.837,20.837,200.0
2014-02-18 11:30:00,23.83,23.83,23.82,23.82,300.0,20.837,20.837,20.8283,20.8283,300.0
2014-02-18 11:40:00,23.81,23.83,23.81,23.83,2200.0,20.8195,20.837,20.8195,20.837,2200.0
2014-02-18 11:50:00,23.83,23.83,23.81,23.82,3900.0,20.837,20.837,20.8195,20.8283,3900.0
2014-02-18 12:00:00,23.83,23.83,23.83,23.83,200.0,20.837,20.837,20.837,20.837,200.0
2014-02-18 12:10:00,23.83,23.83,23.82,23.82,900.0,20.837,20.837,20.8283,20.8283,900.0
2014-02-18 12:20:00,23.81,23.81,23.81,23.81,2800.0,20.8195,20.8195,20.8195,20.8195,2800.0
2014-02-18 12:30:00,23.82,23.82,23.82,23.82,200.0,20.8283,20.8283,20.8283,20.8283,200.0
2014-02-18 12:40:00,23.81,23.81,23.81,23.81,100.0,20.8195,20.8195,20.8195,20.8195,100.0
2014-02-18 12:50:00,23.81,23.81,23.81,23.81,0.0,20.8195,20.8195,20.8195,20.8195,0.0
2014-02-18 13:00:00,23.81,23.81,23.81,23.81,0.0,20.8195,20.8195,20.8195,20.8195,0.0
2014-02-18 13:10:00,23.81,23.81,23.81,23.81,0.0,20.8195,20.8195,20.8195,20.8195,0.0
2014-02-18 13:20:00,23.79,23.79,23.79,23.79,1100.0,20.802,20.802,20.802,20.802,1100.0
2014-02-18 13:30:00,23.75,23.8,23.75,23.8,10200.0,20.7671,20.8108,20.7671,20.8108,10200.0
2014-02-18 13:40:00,23.8,23.8,23.78,23.78,600.0,20.8108,20.8108,20.7933,20.7933,600.0
2014-02-18 13:50:00,23.77,23.77,23.77,23.77,300.0,20.7845,20.7845,20.7845,20.7845,300.0
2014-02-18 14:00:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-18 14:10:00,23.79,23.79,23.73,23.73,7400.0,20.802,20.802,20.7496,20.7496,7400.0
2014-02-18 14:20:00,23.78,23.78,23.77,23.77,1300.0,20.7933,20.7933,20.7845,20.7845,1300.0
2014-02-18 14:30:00,23.76,23.76,23.73,23.73,500.0,20.7758,20.7758,20.7496,20.7496,500.0
2014-02-18 14:40:00,23.76,23.77,23.76,23.77,200.0,20.7758,20.7845,20.7758,20.7845,200.0
2014-02-18 14:50:00,23.72,23.72,23.72,23.72,500.0,20.7408,20.7408,20.7408,20.7408,500.0
2014-02-18 15:00:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-18 15:10:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-18 15:20:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-18 15:30:00,23.7,23.7,23.7,23.7,4100.0,20.7233,20.7233,20.7233,20.7233,4100.0
2014-02-18 15:40:00,23.7,23.74,23.69,23.69,7400.0,20.7233,20.7583,20.7146,20.7146,7400.0
2014-02-18 15:50:00,23.74,23.74,23.65,23.69,39800.0,20.7583,20.7583,20.6796,20.7146,39800.0
2014-02-19 09:30:00,23.83,23.83,23.83,23.83,100.0,20.837,20.837,20.837,20.837,100.0
2014-02-19 09:40:00,23.84,23.86,23.84,23.86,2100.0,20.8457,20.8632,20.8457,20.8632,2100.0
2014-02-19 09:50:00,23.86,23.86,23.86,23.86,0.0,20.8632,20.8632,20.8632,20.8632,0.0
2014-02-19 10:00:00,23.86,23.86,23.86,23.86,0.0,20.8632,20.8632,20.8632,20.8632,0.0
2014-02-19 10:10:00,23.89,23.89,23.89,23.89,100.0,20.8895,20.8895,20.8895,20.8895,100.0
2014-02-19 10:20:00,23.89,23.89,23.89,23.89,0.0,20.8895,20.8895,20.8895,20.8895,0.0
2014-02-19 10:30:00,23.86,23.86,23.86,23.86,400.0,20.8632,20.8632,20.8632,20.8632,400.0
2014-02-19 10:40:00,23.85,23.86,23.85,23.85,1000.0,20.8545,20.8632,20.8545,20.8545,1000.0
2014-02-19 10:50:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-02-19 11:00:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-02-19 11:10:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-02-19 11:20:00,23.83,23.83,23.83,23.83,100.0,20.837,20.837,20.837,20.837,100.0
2014-02-19 11:30:00,23.83,23.83,23.83,23.83,0.0,20.837,20.837,20.837,20.837,0.0
2014-02-19 11:40:00,23.81,23.81,23.81,23.81,800.0,20.8195,20.8195,20.8195,20.8195,800.0
2014-02-19 11:50:00,23.78,23.81,23.77,23.77,2400.0,20.7933,20.8195,20.7845,20.7845,2400.0
2014-02-19 12:00:00,23.73,23.77,23.7,23.77,5500.0,20.7496,20.7845,20.7233,20.7845,5500.0
2014-02-19 12:10:00,23.77,23.77,23.77,23.77,0.0,20.7845,20.7845,20.7845,20.7845,0.0
2014-02-19 12:20:00,23.74,23.74,23.7,23.74,2700.0,20.7583,20.7583,20.7233,20.7583,2700.0
2014-02-19 12:30:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-19 12:40:00,23.72,23.72,23.72,23.72,400.0,20.7408,20.7408,20.7408,20.7408,400.0
2014-02-19 12:50:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 13:00:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 13:10:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 13:20:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 13:30:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 13:40:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 13:50:00,23.72,23.72,23.72,23.72,0.0,20.7408,20.7408,20.7408,20.7408,0.0
2014-02-19 14:00:00,23.81,23.85,23.81,23.85,1400.0,20.8195,20.8545,20.8195,20.8545,1400.0
2014-02-19 14:10:00,23.85,23.85,23.85,23.85,0.0,20.8545,20.8545,20.8545,20.8545,0.0
2014-02-19 14:20:00,23.82,23.82,23.81,23.81,200.0,20.8283,20.8283,20.8195,20.8195,200.0
2014-02-19 14:30:00,23.81,23.81,23.81,23.81,0.0,20.8195,20.8195,20.8195,20.8195,0.0
2014-02-19 14:40:00,23.75,23.8,23.75,23.79,31800.0,20.7671,20.8108,20.7671,20.802,31800.0
2014-02-19 14:50:00,23.78,23.78,23.7,23.77,5600.0,20.7933,20.7933,20.7233,20.7845,5600.0
2014-02-19 15:00:00,23.73,23.78,23.72,23.78,1200.0,20.7496,20.7933,20.7408,20.7933,1200.0
2014-02-19 15:10:00,23.71,23.76,23.7,23.72,5700.0,20.7321,20.7758,20.7233,20.7408,5700.0
2014-02-19 15:20:00,23.7,23.72,23.7,23.72,6100.0,20.7233,20.7408,20.7233,20.7408,6100.0
2014-02-19 15:30:00,23.67,23.7,23.63,23.69,15800.0,20.6971,20.7233,20.6621,20.7146,15800.0
2014-02-19 15:40:00,23.67,23.67,23.65,23.65,700.0,20.6971,20.6971,20.6796,20.6796,700.0
2014-02-19 15:50:00,23.64,23.65,23.6,23.64,7000.0,20.6709,20.6796,20.6359,20.6709,7000.0
2014-02-20 09:30:00,23.62,23.82,23.61,23.68,3800.0,20.6534,20.8283,20.6446,20.7058,3800.0
2014-02-20 09:40:00,23.68,23.69,23.63,23.63,7700.0,20.7058,20.7146,20.6621,20.6621,7700.0
2014-02-20 09:50:00,23.6,23.6,23.52,23.53,13900.0,20.6359,20.6359,20.5659,20.5747,13900.0
2014-02-20 10:00:00,23.52,23.54,23.52,23.54,1500.0,20.5659,20.5834,20.5659,20.5834,1500.0
2014-02-20 10:10:00,23.64,23.64,23.64,23.64,100.0,20.6709,20.6709,20.6709,20.6709,100.0
2014-02-20 10:20:00,23.63,23.63,23.63,23.63,100.0,20.6621,20.6621,20.6621,20.6621,100.0
2014-02-20 10:30:00,23.63,23.63,23.63,23.63,0.0,20.6621,20.6621,20.6621,20.6621,0.0
2014-02-20 10:40:00,23.63,23.63,23.63,23.63,0.0,20.6621,20.6621,20.6621,20.6621,0.0
2014-02-20 10:50:00,23.63,23.63,23.63,23.63,0.0,20.6621,20.6621,20.6621,20.6621,0.0
2014-02-20 11:00:00,23.74,23.74,23.74,23.74,100.0,20.7583,20.7583,20.7583,20.7583,100.0
2014-02-20 11:10:00,23.74,23.74,23.74,23.74,0.0,20.7583,20.7583,20.7583,20.7583,0.0
2014-02-20 11:20:00,23.74,23.74,23.74,23.74,100.0,20.7583,20.7583,20.7583,20.7583,100.0
2014-02-20 11:30:00,23.75,23.76,23.75,23.76,200.0,20.7671,20.7758,20.7671,20.7758,200.0
2014-02-20 11:40:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 11:50:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 12:00:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 12:10:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 12:20:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 12:30:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 12:40:00,23.76,23.76,23.76,23.76,0.0,20.7758,20.7758,20.7758,20.7758,0.0
2014-02-20 12:50:00,23.8,23.8,23.8,23.8,200.0,20.8108,20.8108,20.8108,20.8108,200.0
2014-02-20 13:00:00,23.8,23.8,23.8,23.8,0.0,20.8108,20.8108,20.8108,20.8108,0.0
2014-02-20 13:10:00,23.8,23.8,23.8,23.8,0.0,20.8108,20.8108,20.8108,20.8108,0.0
2014-02-20 13:20:00,23.8,23.8,23.8,23.8,0.0,20.8108,20.8108,20.8108,20.8108,0.0
2014-02-20 13:30:00,23.83,23.83,23.83,23.83,100.0,20.837,20.837,20.837,20.837,100.0
2014-02-20 13:40:00,23.83,23.83,23.83,23.83,0.0,20.837,20.837,20.837,20.837,0.0
2014-02-20 13:50:00,23.83,23.83,23.83,23.83,0.0,20.837,20.837,20.837,20.837,0.0
2014-02-20 14:00:00,23.81,23.81,23.81,23.81,100.0,20.8195,20.8195,20.8195,20.8195,100.0
2014-02-20 14:10:00,23.84,23.84,23.84,23.84,100.0,20.8457,20.8457,20.8457,20.8457,100.0
2014-02-20 14:20:00,23.83,23.84,23.83,23.84,1700.0,20.837,20.8457,20.837,20.8457,1700.0
2014-02-20 14:30:00,23.84,23.84,23.84,23.84,0.0,20.8457,20.8457,20.8457,20.8457,0.0
2014-02-20 14:40:00,23.84,23.87,23.84,23.87,5900.0,20.8457,20.872,20.8457,20.872,5900.0
2014-02-20 14:50:00,23.87,23.87,23.87,23.87,0.0,20.872,20.872,20.872,20.872,0.0
2014-02-20 15:00:00,23.87,23.87,23.87,23.87,0.0,20.872,20.872,20.872,20.872,0.0
2014-02-20 15:10:00,23.92,23.92,23.92,23.92,100.0,20.9157,20.9157,20.9157,20.9157,100.0
2014-02-20 15:20:00,23.92,23.92,23.92,23.92,0.0,20.9157,20.9157,20.9157,20.9157,0.0
2014-02-20 15:30:00,23.9,23.91,23.9,23.91,200.0,20.8982,20.907,20.8982,20.907,200.0
2014-02-20 15:40:00,23.9,23.9,23.9,23.9,100.0,20.8982,20.8982,20.8982,20.8982,100.0
2014-02-20 15:50:00,23.9,23.91,23.89,23.89,5700.0,20.8982,20.907,20.8895,20.8895,5700.0
2014-02-21 09:30:00,23.88,23.88,23.85,23.88,13000.0,20.8807,20.8807,20.8545,20.8807,13000.0
2014-02-21 09:40:00,23.95,23.96,23.95,23.96,4900.0,20.9419,20.9507,20.9419,20.9507,4900.0
2014-02-21 09:50:00,24.06,24.06,24.05,24.05,500.0,21.0381,21.0381,21.0294,21.0294,500.0
2014-02-21 10:00:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 10:10:00,24.05,24.05,24.05,24.05,200.0,21.0294,21.0294,21.0294,21.0294,200.0
2014-02-21 10:20:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 10:30:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 10:40:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 10:50:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 11:00:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 11:10:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 11:20:00,24.06,24.06,24.06,24.06,1000.0,21.0381,21.0381,21.0381,21.0381,1000.0
2014-02-21 11:30:00,24.08,24.08,24.08,24.08,1200.0,21.0556,21.0556,21.0556,21.0556,1200.0
2014-02-21 11:40:00,24.08,24.08,24.08,24.08,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2014-02-21 11:50:00,24.08,24.08,24.08,24.08,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2014-02-21 12:00:00,24.08,24.08,24.08,24.08,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2014-02-21 12:10:00,24.04,24.04,24.04,24.04,100.0,21.0206,21.0206,21.0206,21.0206,100.0
2014-02-21 12:20:00,24.04,24.04,24.04,24.04,0.0,21.0206,21.0206,21.0206,21.0206,0.0
2014-02-21 12:30:00,24.04,24.04,24.04,24.04,0.0,21.0206,21.0206,21.0206,21.0206,0.0
2014-02-21 12:40:00,24.04,24.04,24.04,24.04,1000.0,21.0206,21.0206,21.0206,21.0206,1000.0
2014-02-21 12:50:00,24.04,24.04,24.04,24.04,0.0,21.0206,21.0206,21.0206,21.0206,0.0
2014-02-21 13:00:00,24.02,24.02,24.02,24.02,200.0,21.0031,21.0031,21.0031,21.0031,200.0
2014-02-21 13:10:00,24.02,24.02,24.02,24.02,0.0,21.0031,21.0031,21.0031,21.0031,0.0
2014-02-21 13:20:00,24.08,24.08,24.08,24.08,2500.0,21.0556,21.0556,21.0556,21.0556,2500.0
2014-02-21 13:30:00,24.07,24.07,24.07,24.07,500.0,21.0469,21.0469,21.0469,21.0469,500.0
2014-02-21 13:40:00,24.07,24.07,24.07,24.07,0.0,21.0469,21.0469,21.0469,21.0469,0.0
2014-02-21 13:50:00,24.07,24.07,24.07,24.07,0.0,21.0469,21.0469,21.0469,21.0469,0.0
2014-02-21 14:00:00,24.07,24.07,24.07,24.07,0.0,21.0469,21.0469,21.0469,21.0469,0.0
2014-02-21 14:10:00,24.04,24.04,24.04,24.04,100.0,21.0206,21.0206,21.0206,21.0206,100.0
2014-02-21 14:20:00,24.05,24.05,24.05,24.05,200.0,21.0294,21.0294,21.0294,21.0294,200.0
2014-02-21 14:30:00,24.05,24.05,24.05,24.05,0.0,21.0294,21.0294,21.0294,21.0294,0.0
2014-02-21 14:40:00,24.02,24.02,24.02,24.02,1000.0,21.0031,21.0031,21.0031,21.0031,1000.0
2014-02-21 14:50:00,24.03,24.03,24.03,24.03,1100.0,21.0119,21.0119,21.0119,21.0119,1100.0
2014-02-21 15:00:00,24.03,24.03,24.03,24.03,0.0,21.0119,21.0119,21.0119,21.0119,0.0
2014-02-21 15:10:00,24.08,24.09,24.08,24.09,3300.0,21.0556,21.0643,21.0556,21.0643,3300.0
2014-02-21 15:20:00,24.09,24.09,24.09,24.09,0.0,21.0643,21.0643,21.0643,21.0643,0.0
2014-02-21 15:30:00,24.09,24.09,24.09,24.09,0.0,21.0643,21.0643,21.0643,21.0643,0.0
2014-02-21 15:40:00,24.05,24.05,24.02,24.02,4400.0,21.0294,21.0294,21.0031,21.0031,4400.0
2014-02-21 15:50:00,24.01,24.01,24.0,24.0,3500.0,20.9944,20.9944,20.9857,20.9857,3500.0
2014-02-24 09:40:00,24.03,24.07,24.03,24.07,2600.0,21.0119,21.0469,21.0119,21.0469,2600.0
2014-02-24 09:50:00,24.12,24.12,24.12,24.12,700.0,21.0906,21.0906,21.0906,21.0906,700.0
2014-02-24 10:00:00,24.11,24.13,24.11,24.12,12000.0,21.0818,21.0993,21.0818,21.0906,12000.0
2014-02-24 10:10:00,24.13,24.13,24.13,24.13,1600.0,21.0993,21.0993,21.0993,21.0993,1600.0
2014-02-24 10:20:00,24.12,24.12,24.12,24.12,100.0,21.0906,21.0906,21.0906,21.0906,100.0
2014-02-24 10:30:00,24.14,24.21,24.14,24.21,2700.0,21.1081,21.1693,21.1081,21.1693,2700.0
2014-02-24 10:40:00,24.21,24.21,24.21,24.21,0.0,21.1693,21.1693,21.1693,21.1693,0.0
2014-02-24 10:50:00,24.21,24.21,24.21,24.21,0.0,21.1693,21.1693,21.1693,21.1693,0.0
2014-02-24 11:00:00,24.21,24.21,24.21,24.21,0.0,21.1693,21.1693,21.1693,21.1693,0.0
2014-02-24 11:10:00,24.21,24.21,24.21,24.21,0.0,21.1693,21.1693,21.1693,21.1693,0.0
2014-02-24 11:20:00,24.21,24.21,24.21,24.21,0.0,21.1693,21.1693,21.1693,21.1693,0.0
2014-02-24 11:30:00,24.21,24.21,24.21,24.21,0.0,21.1693,21.1693,21.1693,21.1693,0.0
2014-02-24 11:40:00,24.25,24.26,24.25,24.26,700.0,21.2043,21.213,21.2043,21.213,700.0
2014-02-24 11:50:00,24.26,24.3,24.26,24.3,1400.0,21.213,21.248,21.213,21.248,1400.0
2014-02-24 12:00:00,24.3,24.3,24.3,24.3,0.0,21.248,21.248,21.248,21.248,0.0
2014-02-24 12:10:00,24.29,24.29,24.29,24.29,200.0,21.2392,21.2392,21.2392,21.2392,200.0
2014-02-24 12:20:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-02-24 12:30:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-02-24 12:40:00,24.27,24.29,24.27,24.29,300.0,21.2217,21.2392,21.2217,21.2392,300.0
2014-02-24 12:50:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-02-24 13:00:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-02-24 13:10:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-02-24 13:20:00,24.28,24.31,24.28,24.31,10600.0,21.2305,21.2567,21.2305,21.2567,10600.0
2014-02-24 13:30:00,24.3,24.31,24.3,24.31,2800.0,21.248,21.2567,21.248,21.2567,2800.0
2014-02-24 13:40:00,24.26,24.28,24.26,24.28,1100.0,21.213,21.2305,21.213,21.2305,1100.0
2014-02-24 13:50:00,24.28,24.28,24.28,24.28,0.0,21.2305,21.2305,21.2305,21.2305,0.0
2014-02-24 14:00:00,24.28,24.29,24.26,24.26,1300.0,21.2305,21.2392,21.213,21.213,1300.0
2014-02-24 14:10:00,24.26,24.26,24.26,24.26,0.0,21.213,21.213,21.213,21.213,0.0
2014-02-24 14:20:00,24.26,24.26,24.26,24.26,0.0,21.213,21.213,21.213,21.213,0.0
2014-02-24 14:30:00,24.26,24.26,24.26,24.26,0.0,21.213,21.213,21.213,21.213,0.0
2014-02-24 14:40:00,24.26,24.26,24.26,24.26,0.0,21.213,21.213,21.213,21.213,0.0
2014-02-24 14:50:00,24.23,24.25,24.22,24.25,1000.0,21.1868,21.2043,21.178,21.2043,1000.0
2014-02-24 15:00:00,24.22,24.24,24.22,24.24,1800.0,21.178,21.1955,21.178,21.1955,1800.0
2014-02-24 15:10:00,24.24,24.24,24.24,24.24,0.0,21.1955,21.1955,21.1955,21.1955,0.0
2014-02-24 15:20:00,24.24,24.24,24.24,24.24,0.0,21.1955,21.1955,21.1955,21.1955,0.0
2014-02-24 15:30:00,24.23,24.23,24.23,24.23,100.0,21.1868,21.1868,21.1868,21.1868,100.0
2014-02-24 15:40:00,24.23,24.23,24.23,24.23,100.0,21.1868,21.1868,21.1868,21.1868,100.0
2014-02-24 15:50:00,24.2,24.2,24.13,24.17,700.0,21.1605,21.1605,21.0993,21.1343,700.0
2014-02-25 09:30:00,24.28,24.29,24.14,24.15,2900.0,21.2305,21.2392,21.1081,21.1168,2900.0
2014-02-25 09:40:00,24.18,24.2,24.14,24.14,48400.0,21.143,21.1605,21.1081,21.1081,48400.0
2014-02-25 09:50:00,24.14,24.14,24.14,24.14,0.0,21.1081,21.1081,21.1081,21.1081,0.0
2014-02-25 10:00:00,24.14,24.15,24.08,24.08,1500.0,21.1081,21.1168,21.0556,21.0556,1500.0
2014-02-25 10:10:00,24.08,24.08,24.08,24.08,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2014-02-25 10:20:00,24.08,24.08,24.08,24.08,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2014-02-25 10:30:00,24.08,24.08,24.08,24.08,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2014-02-25 10:40:00,24.08,24.08,24.08,24.08,0.0,21.0556,21.0556,21.0556,21.0556,0.0
2014-02-25 10:50:00,24.19,24.19,24.19,24.19,300.0,21.1518,21.1518,21.1518,21.1518,300.0
2014-02-25 11:00:00,24.19,24.19,24.19,24.19,4300.0,21.1518,21.1518,21.1518,21.1518,4300.0
2014-02-25 11:10:00,24.19,24.2,24.19,24.2,4500.0,21.1518,21.1605,21.1518,21.1605,4500.0
2014-02-25 11:20:00,24.22,24.22,24.17,24.18,6700.0,21.178,21.178,21.1343,21.143,6700.0
2014-02-25 11:30:00,24.17,24.17,24.15,24.15,3800.0,21.1343,21.1343,21.1168,21.1168,3800.0
2014-02-25 11:40:00,24.15,24.15,24.15,24.15,300.0,21.1168,21.1168,21.1168,21.1168,300.0
2014-02-25 11:50:00,24.13,24.17,24.12,24.15,60100.0,21.0993,21.1343,21.0906,21.1168,60100.0
2014-02-25 12:00:00,24.11,24.17,24.11,24.12,15400.0,21.0818,21.1343,21.0818,21.0906,15400.0
2014-02-25 12:10:00,24.17,24.17,24.16,24.16,300.0,21.1343,21.1343,21.1256,21.1256,300.0
2014-02-25 12:20:00,24.11,24.17,24.11,24.17,16800.0,21.0818,21.1343,21.0818,21.1343,16800.0
2014-02-25 12:30:00,24.18,24.18,24.17,24.17,200.0,21.143,21.143,21.1343,21.1343,200.0
2014-02-25 12:40:00,24.17,24.17,24.15,24.15,300.0,21.1343,21.1343,21.1168,21.1168,300.0
2014-02-25 12:50:00,24.16,24.16,24.1,24.11,15700.0,21.1256,21.1256,21.0731,21.0818,15700.0
2014-02-25 13:00:00,24.09,24.09,24.08,24.08,4200.0,21.0643,21.0643,21.0556,21.0556,4200.0
2014-02-25 13:10:00,24.13,24.13,24.13,24.13,200.0,21.0993,21.0993,21.0993,21.0993,200.0
2014-02-25 13:20:00,24.14,24.15,24.14,24.15,200.0,21.1081,21.1168,21.1081,21.1168,200.0
2014-02-25 13:30:00,24.15,24.15,24.12,24.12,400.0,21.1168,21.1168,21.0906,21.0906,400.0
2014-02-25 13:40:00,24.12,24.12,24.04,24.04,2900.0,21.0906,21.0906,21.0206,21.0206,2900.0
2014-02-25 13:50:00,24.08,24.08,24.08,24.08,100.0,21.0556,21.0556,21.0556,21.0556,100.0
2014-02-25 14:00:00,24.02,24.05,24.0,24.0,400.0,21.0031,21.0294,20.9857,20.9857,400.0
2014-02-25 14:10:00,24.05,24.05,24.04,24.04,300.0,21.0294,21.0294,21.0206,21.0206,300.0
2014-02-25 14:20:00,24.05,24.05,24.04,24.04,300.0,21.0294,21.0294,21.0206,21.0206,300.0
2014-02-25 14:30:00,24.07,24.07,24.04,24.04,400.0,21.0469,21.0469,21.0206,21.0206,400.0
2014-02-25 14:40:00,24.06,24.07,24.06,24.07,700.0,21.0381,21.0469,21.0381,21.0469,700.0
2014-02-25 14:50:00,24.06,24.06,24.01,24.01,400.0,21.0381,21.0381,20.9944,20.9944,400.0
2014-02-25 15:00:00,24.04,24.04,24.01,24.01,400.0,21.0206,21.0206,20.9944,20.9944,400.0
2014-02-25 15:10:00,23.99,23.99,23.93,23.93,2200.0,20.9769,20.9769,20.9244,20.9244,2200.0
2014-02-25 15:20:00,23.93,23.93,23.93,23.93,0.0,20.9244,20.9244,20.9244,20.9244,0.0
2014-02-25 15:30:00,24.03,24.03,24.03,24.03,100.0,21.0119,21.0119,21.0119,21.0119,100.0
2014-02-25 15:40:00,24.01,24.01,24.01,24.01,500.0,20.9944,20.9944,20.9944,20.9944,500.0
2014-02-25 15:50:00,23.95,23.98,23.92,23.97,4100.0,20.9419,20.9682,20.9157,20.9594,4100.0
2014-02-26 09:30:00,24.16,24.16,24.08,24.12,203900.0,21.1256,21.1256,21.0556,21.0906,203900.0
2014-02-26 09:40:00,24.12,24.15,24.12,24.15,1300.0,21.0906,21.1168,21.0906,21.1168,1300.0
2014-02-26 09:50:00,24.09,24.09,24.04,24.09,3400.0,21.0643,21.0643,21.0206,21.0643,3400.0
2014-02-26 10:00:00,24.09,24.11,24.08,24.1,6500.0,21.0643,21.0818,21.0556,21.0731,6500.0
2014-02-26 10:10:00,24.11,24.11,24.1,24.1,500.0,21.0818,21.0818,21.0731,21.0731,500.0
2014-02-26 10:20:00,24.1,24.1,24.1,24.1,0.0,21.0731,21.0731,21.0731,21.0731,0.0
2014-02-26 10:30:00,24.1,24.1,24.1,24.1,0.0,21.0731,21.0731,21.0731,21.0731,0.0
2014-02-26 10:40:00,24.1,24.1,24.1,24.1,0.0,21.0731,21.0731,21.0731,21.0731,0.0
2014-02-26 10:50:00,24.14,24.14,24.14,24.14,100.0,21.1081,21.1081,21.1081,21.1081,100.0
2014-02-26 11:00:00,24.14,24.14,24.14,24.14,100.0,21.1081,21.1081,21.1081,21.1081,100.0
2014-02-26 11:10:00,24.14,24.14,24.14,24.14,0.0,21.1081,21.1081,21.1081,21.1081,0.0
2014-02-26 11:20:00,24.14,24.14,24.14,24.14,0.0,21.1081,21.1081,21.1081,21.1081,0.0
2014-02-26 11:30:00,24.14,24.14,24.14,24.14,400.0,21.1081,21.1081,21.1081,21.1081,400.0
2014-02-26 11:40:00,24.14,24.14,24.14,24.14,0.0,21.1081,21.1081,21.1081,21.1081,0.0
2014-02-26 11:50:00,24.19,24.19,24.19,24.19,1200.0,21.1518,21.1518,21.1518,21.1518,1200.0
2014-02-26 12:00:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 12:10:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 12:20:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 12:30:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 12:40:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 12:50:00,24.19,24.19,24.19,24.19,0.0,21.1518,21.1518,21.1518,21.1518,0.0
2014-02-26 13:00:00,24.18,24.18,24.15,24.15,1700.0,21.143,21.143,21.1168,21.1168,1700.0
2014-02-26 13:10:00,24.15,24.15,24.15,24.15,0.0,21.1168,21.1168,21.1168,21.1168,0.0
2014-02-26 13:20:00,24.15,24.15,24.15,24.15,0.0,21.1168,21.1168,21.1168,21.1168,0.0
2014-02-26 13:30:00,24.15,24.15,24.15,24.15,0.0,21.1168,21.1168,21.1168,21.1168,0.0
2014-02-26 13:40:00,24.15,24.15,24.15,24.15,0.0,21.1168,21.1168,21.1168,21.1168,0.0
2014-02-26 13:50:00,24.15,24.15,24.15,24.15,0.0,21.1168,21.1168,21.1168,21.1168,0.0
2014-02-26 14:00:00,24.1,24.1,24.09,24.1,10600.0,21.0731,21.0731,21.0643,21.0731,10600.0
2014-02-26 14:10:00,24.09,24.13,24.06,24.09,373300.0,21.0643,21.0993,21.0381,21.0643,373300.0
2014-02-26 14:20:00,24.08,24.1,24.0,24.02,40400.0,21.0556,21.0731,20.9857,21.0031,40400.0
2014-02-26 14:30:00,24.07,24.07,24.05,24.06,3600.0,21.0469,21.0469,21.0294,21.0381,3600.0
2014-02-26 14:40:00,24.07,24.09,24.07,24.09,17100.0,21.0469,21.0643,21.0469,21.0643,17100.0
2014-02-26 14:50:00,24.1,24.1,24.09,24.1,5600.0,21.0731,21.0731,21.0643,21.0731,5600.0
2014-02-26 15:00:00,24.1,24.1,24.1,24.1,0.0,21.0731,21.0731,21.0731,21.0731,0.0
2014-02-26 15:10:00,24.1,24.1,24.1,24.1,0.0,21.0731,21.0731,21.0731,21.0731,0.0
2014-02-26 15:20:00,24.11,24.11,24.11,24.11,100.0,21.0818,21.0818,21.0818,21.0818,100.0
2014-02-26 15:30:00,24.1,24.1,24.1,24.1,200.0,21.0731,21.0731,21.0731,21.0731,200.0
2014-02-26 15:40:00,24.1,24.1,24.1,24.1,0.0,21.0731,21.0731,21.0731,21.0731,0.0
2014-02-26 15:50:00,24.09,24.1,24.09,24.1,2300.0,21.0643,21.0731,21.0643,21.0731,2300.0
2014-02-27 09:30:00,24.25,24.25,24.24,24.24,15000.0,21.2043,21.2043,21.1955,21.1955,15000.0
2014-02-27 09:40:00,24.24,24.24,24.24,24.24,0.0,21.1955,21.1955,21.1955,21.1955,0.0
2014-02-27 09:50:00,24.25,24.25,24.25,24.25,100.0,21.2043,21.2043,21.2043,21.2043,100.0
2014-02-27 10:00:00,24.29,24.29,24.29,24.29,1500.0,21.2392,21.2392,21.2392,21.2392,1500.0
2014-02-27 10:10:00,24.29,24.29,24.29,24.29,0.0,21.2392,21.2392,21.2392,21.2392,0.0
2014-02-27 10:20:00,24.29,24.29,24.29,24.29,400.0,21.2392,21.2392,21.2392,21.2392,400.0
2014-02-27 10:30:00,24.29,24.31,24.29,24.31,5500.0,21.2392,21.2567,21.2392,21.2567,5500.0
2014-02-27 10:40:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2014-02-27 10:50:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2014-02-27 11:00:00,24.3,24.31,24.29,24.31,3000.0,21.248,21.2567,21.2392,21.2567,3000.0
2014-02-27 11:10:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2014-02-27 11:20:00,24.31,24.31,24.31,24.31,0.0,21.2567,21.2567,21.2567,21.2567,0.0
2014-02-27 11:30:00,24.33,24.33,24.33,24.33,100.0,21.2742,21.2742,21.2742,21.2742,100.0
2014-02-27 11:40:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2014-02-27 11:50:00,24.33,24.33,24.33,24.33,0.0,21.2742,21.2742,21.2742,21.2742,0.0
2014-02-27 12:00:00,24.38,24.38,24.38,24.38,1300.0,21.3179,21.3179,21.3179,21.3179,1300.0
2014-02-27 12:10:00,24.38,24.38,24.38,24.38,0.0,21.3179,21.3179,21.3179,21.3179,0.0
2014-02-27 12:20:00,24.36,24.37,24.36,24.37,900.0,21.3004,21.3092,21.3004,21.3092,900.0
2014-02-27 12:30:00,24.37,24.37,24.37,24.37,0.0,21.3092,21.3092,21.3092,21.3092,0.0
2014-02-27 12:40:00,24.37,24.37,24.37,24.37,0.0,21.3092,21.3092,21.3092,21.3092,0.0
2014-02-27 12:50:00,24.37,24.37,24.37,24.37,0.0,21.3092,21.3092,21.3092,21.3092,0.0
2014-02-27 13:00:00,24.36,24.41,24.36,24.38,11100.0,21.3004,21.3442,21.3004,21.3179,11100.0
2014-02-27 13:10:00,24.39,24.39,24.39,24.39,200.0,21.3267,21.3267,21.3267,21.3267,200.0
2014-02-27 13:20:00,24.39,24.39,24.39,24.39,0.0,21.3267,21.3267,21.3267,21.3267,0.0
2014-02-27 13:30:00,24.41,24.44,24.41,24.44,600.0,21.3442,21.3704,21.3442,21.3704,600.0
2014-02-27 13:40:00,24.45,24.47,24.45,24.46,4600.0,21.3791,21.3966,21.3791,21.3879,4600.0
2014-02-27 13:50:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-27 14:00:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-27 14:10:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-27 14:20:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-27 14:30:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-27 14:40:00,24.38,24.38,24.38,24.38,1100.0,21.3179,21.3179,21.3179,21.3179,1100.0
2014-02-27 14:50:00,24.39,24.4,24.39,24.4,3400.0,21.3267,21.3354,21.3267,21.3354,3400.0
2014-02-27 15:00:00,24.38,24.41,24.38,24.41,2300.0,21.3179,21.3442,21.3179,21.3442,2300.0
2014-02-27 15:10:00,24.4,24.4,24.4,24.4,2400.0,21.3354,21.3354,21.3354,21.3354,2400.0
2014-02-27 15:20:00,24.43,24.43,24.37,24.37,800.0,21.3616,21.3616,21.3092,21.3092,800.0
2014-02-27 15:30:00,24.38,24.38,24.37,24.37,6900.0,21.3179,21.3179,21.3092,21.3092,6900.0
2014-02-27 15:40:00,24.35,24.4,24.35,24.4,300.0,21.2917,21.3354,21.2917,21.3354,300.0
2014-02-27 15:50:00,24.35,24.4,24.35,24.39,1900.0,21.2917,21.3354,21.2917,21.3267,1900.0
2014-02-28 09:30:00,24.3,24.48,24.3,24.41,22600.0,21.248,21.4054,21.248,21.3442,22600.0
2014-02-28 09:40:00,24.45,24.47,24.43,24.47,8900.0,21.3791,21.3966,21.3616,21.3966,8900.0
2014-02-28 09:50:00,24.44,24.47,24.44,24.47,1800.0,21.3704,21.3966,21.3704,21.3966,1800.0
2014-02-28 10:00:00,24.49,24.5,24.45,24.46,4200.0,21.4141,21.4229,21.3791,21.3879,4200.0
2014-02-28 10:10:00,24.42,24.43,24.42,24.43,10000.0,21.3529,21.3616,21.3529,21.3616,10000.0
2014-02-28 10:20:00,24.43,24.45,24.42,24.45,12400.0,21.3616,21.3791,21.3529,21.3791,12400.0
2014-02-28 10:30:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-02-28 10:40:00,24.45,24.45,24.45,24.45,0.0,21.3791,21.3791,21.3791,21.3791,0.0
2014-02-28 10:50:00,24.45,24.45,24.45,24.45,500.0,21.3791,21.3791,21.3791,21.3791,500.0
2014-02-28 11:00:00,24.43,24.45,24.43,24.45,5300.0,21.3616,21.3791,21.3616,21.3791,5300.0
2014-02-28 11:10:00,24.42,24.42,24.42,24.42,300.0,21.3529,21.3529,21.3529,21.3529,300.0
2014-02-28 11:20:00,24.45,24.45,24.45,24.45,100.0,21.3791,21.3791,21.3791,21.3791,100.0
2014-02-28 11:30:00,24.45,24.45,24.45,24.45,100.0,21.3791,21.3791,21.3791,21.3791,100.0
2014-02-28 11:40:00,24.42,24.42,24.42,24.42,2300.0,21.3529,21.3529,21.3529,21.3529,2300.0
2014-02-28 11:50:00,24.42,24.42,24.42,24.42,900.0,21.3529,21.3529,21.3529,21.3529,900.0
2014-02-28 12:00:00,24.45,24.45,24.41,24.41,7700.0,21.3791,21.3791,21.3442,21.3442,7700.0
2014-02-28 12:10:00,24.45,24.46,24.45,24.46,42400.0,21.3791,21.3879,21.3791,21.3879,42400.0
2014-02-28 12:20:00,24.45,24.47,24.45,24.47,6900.0,21.3791,21.3966,21.3791,21.3966,6900.0
2014-02-28 12:30:00,24.47,24.47,24.47,24.47,0.0,21.3966,21.3966,21.3966,21.3966,0.0
2014-02-28 12:40:00,24.47,24.47,24.46,24.47,1500.0,21.3966,21.3966,21.3879,21.3966,1500.0
2014-02-28 12:50:00,24.46,24.48,24.46,24.48,6400.0,21.3879,21.4054,21.3879,21.4054,6400.0
2014-02-28 13:00:00,24.42,24.46,24.42,24.46,2200.0,21.3529,21.3879,21.3529,21.3879,2200.0
2014-02-28 13:10:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-28 13:20:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-28 13:30:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-28 13:40:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-28 13:50:00,24.41,24.42,24.41,24.42,1900.0,21.3442,21.3529,21.3442,21.3529,1900.0
2014-02-28 14:00:00,24.44,24.45,24.44,24.45,10000.0,21.3704,21.3791,21.3704,21.3791,10000.0
2014-02-28 14:10:00,24.44,24.46,24.43,24.46,30200.0,21.3704,21.3879,21.3616,21.3879,30200.0
2014-02-28 14:20:00,24.46,24.47,24.46,24.46,8600.0,21.3879,21.3966,21.3879,21.3879,8600.0
2014-02-28 14:30:00,24.46,24.46,24.46,24.46,0.0,21.3879,21.3879,21.3879,21.3879,0.0
2014-02-28 14:40:00,24.45,24.45,24.37,24.37,37700.0,21.3791,21.3791,21.3092,21.3092,37700.0
2014-02-28 14:50:00,24.37,24.37,24.36,24.37,7000.0,21.3092,21.3092,21.3004,21.3092,7000.0
2014-02-28 15:00:00,24.34,24.35,24.23,24.24,56400.0,21.2829,21.2917,21.1868,21.1955,56400.0
2014-02-28 15:10:00,24.23,24.32,24.23,24.31,4900.0,21.1868,21.2655,21.1868,21.2567,4900.0
2014-02-28 15:20:00,24.29,24.29,24.25,24.26,10200.0,21.2392,21.2392,21.2043,21.213,10200.0
2014-02-28 15:30:00,24.26,24.31,24.25,24.28,29100.0,21.213,21.2567,21.2043,21.2305,29100.0
2014-02-28 15:40:00,24.3,24.3,24.24,24.25,28500.0,21.248,21.248,21.1955,21.2043,28500.0
2014-02-28 15:50:00,24.25,24.27,24.24,24.26,70400.0,21.2043,21.2217,21.1955,21.213,70400.0
2014-03-03 09:30:00,23.69,24.19,23.67,24.06,1200.0,20.7146,21.1518,20.6971,21.0381,1200.0
2014-03-03 09:40:00,23.94,23.98,23.94,23.98,700.0,20.9332,20.9682,20.9332,20.9682,700.0
2014-03-03 09:50:00,23.9,23.97,23.9,23.97,5000.0,20.8982,20.9594,20.8982,20.9594,5000.0
2014-03-03 10:00:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-03-03 10:10:00,23.97,23.97,23.97,23.97,0.0,20.9594,20.9594,20.9594,20.9594,0.0
2014-03-03 10:20:00,23.89,23.89,23.87,23.87,2000.0,20.8895,20.8895,20.872,20.872,2000.0
2014-03-03 10:30:00,23.87,23.87,23.87,23.87,0.0,20.872,20.872,20.872,20.872,0.0
2014-03-03 10:40:00,23.87,23.87,23.87,23.87,0.0,20.872,20.872,20.872,20.872,0.0
2014-03-03 10:50:00,24.0,24.0,23.99,24.0,15700.0,20.9857,20.9857,20.9769,20.9857,15700.0
2014-03-03 11:00:00,24.0,24.0,23.95,23.96,8900.0,20.9857,20.9857,20.9419,20.9507,8900.0
2014-03-03 11:10:00,23.96,23.96,23.9,23.91,900.0,20.9507,20.9507,20.8982,20.907,900.0
2014-03-03 11:20:00,23.95,23.96,23.95,23.96,700.0,20.9419,20.9507,20.9419,20.9507,700.0
2014-03-03 11:30:00,23.96,23.96,23.91,23.95,1000.0,20.9507,20.9507,20.907,20.9419,1000.0
2014-03-03 11:40:00,23.94,23.95,23.91,23.91,900.0,20.9332,20.9419,20.907,20.907,900.0
2014-03-03 11:50:00,23.93,23.93,23.88,23.91,2600.0,20.9244,20.9244,20.8807,20.907,2600.0
2014-03-03 12:00:00,23.89,23.9,23.86,23.86,1000.0,20.8895,20.8982,20.8632,20.8632,1000.0
2014-03-03 12:10:00,23.88,23.94,23.86,23.9,1100.0,20.8807,20.9332,20.8632,20.8982,1100.0
2014-03-03 12:20:00,23.9,23.92,23.9,23.92,1100.0,20.8982,20.9157,20.8982,20.9157,1100.0
2014-03-03 12:30:00,23.92,23.94,23.89,23.93,17800.0,20.9157,20.9332,20.8895,20.9244,17800.0
2014-03-03 12:40:00,23.94,23.94,23.92,23.94,11000.0,20.9332,20.9332,20.9157,20.9332,11000.0
2014-03-03 12:50:00,23.94,23.95,23.94,23.95,24300.0,20.9332,20.9419,20.9332,20.9419,24300.0
2014-03-03 13:00:00,23.95,23.97,23.95,23.97,1000.0,20.9419,20.9594,20.9419,20.9594,1000.0
2014-03-03 13:10:00,23.97,23.97,23.95,23.97,9900.0,20.9594,20.9594,20.9419,20.9594,9900.0
2014-03-03 13:20:00,23.97,23.98,23.96,23.97,5300.0,20.9594,20.9682,20.9507,20.9594,5300.0
2014-03-03 13:30:00,23.94,23.95,23.94,23.95,1100.0,20.9332,20.9419,20.9332,20.9419,1100.0
2014-03-03 13:40:00,23.95,23.95,23.95,23.95,500.0,20.9419,20.9419,20.9419,20.9419,500.0
2014-03-03 13:50:00,23.95,23.99,23.95,23.97,1000.0,20.9419,20.9769,20.9419,20.9594,1000.0
2014-03-03 14:00:00,23.93,23.97,23.93,23.97,700.0,20.9244,20.9594,20.9244,20.9594,700.0
2014-03-03 14:10:00,23.98,23.98,23.98,23.98,400.0,20.9682,20.9682,20.9682,20.9682,400.0
2014-03-03 14:20:00,23.97,23.97,23.87,23.88,13800.0,20.9594,20.9594,20.872,20.8807,13800.0
2014-03-03 14:30:00,23.95,23.95,23.92,23.94,1300.0,20.9419,20.9419,20.9157,20.9332,1300.0
2014-03-03 14:40:00,23.95,23.99,23.95,23.99,700.0,20.9419,20.9769,20.9419,20.9769,700.0
2014-03-03 14:50:00,23.99,23.99,23.96,23.98,1300.0,20.9769,20.9769,20.9507,20.9682,1300.0
2014-03-03 15:00:00,23.98,23.98,23.95,23.95,2400.0,20.9682,20.9682,20.9419,20.9419,2400.0
2014-03-03 15:10:00,23.95,23.95,23.95,23.95,900.0,20.9419,20.9419,20.9419,20.9419,900.0
2014-03-03 15:20:00,23.95,23.95,23.9,23.91,5900.0,20.9419,20.9419,20.8982,20.907,5900.0
2014-03-03 15:30:00,23.95,23.95,23.94,23.94,1400.0,20.9419,20.9419,20.9332,20.9332,1400.0
2014-03-03 15:40:00,23.93,23.94,23.9,23.9,5400.0,20.9244,20.9332,20.8982,20.8982,5400.0
2014-03-03 15:50:00,23.9,23.93,23.87,23.89,5600.0,20.8982,20.9244,20.872,20.8895,5600.0
2014-03-04 09:30:00,24.59,24.59,24.54,24.54,500.0,21.5015,21.5015,21.4578,21.4578,500.0
2014-03-04 09:40:00,24.52,24.52,24.5,24.5,1000.0,21.4403,21.4403,21.4229,21.4229,1000.0
2014-03-04 09:50:00,24.55,24.55,24.51,24.51,1200.0,21.4666,21.4666,21.4316,21.4316,1200.0
2014-03-04 10:00:00,24.54,24.54,24.53,24.53,5100.0,21.4578,21.4578,21.4491,21.4491,5100.0
2014-03-04 10:10:00,24.53,24.55,24.53,24.54,1500.0,21.4491,21.4666,21.4491,21.4578,1500.0
2014-03-04 10:20:00,24.54,24.54,24.54,24.54,500.0,21.4578,21.4578,21.4578,21.4578,500.0
2014-03-04 10:30:00,24.55,24.55,24.55,24.55,500.0,21.4666,21.4666,21.4666,21.4666,500.0
2014-03-04 10:40:00,24.55,24.55,24.55,24.55,0.0,21.4666,21.4666,21.4666,21.4666,0.0
2014-03-04 10:50:00,24.55,24.55,24.55,24.55,0.0,21.4666,21.4666,21.4666,21.4666,0.0
2014-03-04 11:00:00,24.55,24.55,24.55,24.55,0.0,21.4666,21.4666,21.4666,21.4666,0.0
2014-03-04 11:10:00,24.56,24.56,24.56,24.56,600.0,21.4753,21.4753,21.4753,21.4753,600.0
2014-03-04 11:20:00,24.56,24.56,24.56,24.56,0.0,21.4753,21.4753,21.4753,21.4753,0.0
2014-03-04 11:30:00,24.56,24.56,24.56,24.56,0.0,21.4753,21.4753,21.4753,21.4753,0.0
2014-03-04 11:40:00,24.56,24.56,24.56,24.56,0.0,21.4753,21.4753,21.4753,21.4753,0.0
2014-03-04 11:50:00,24.56,24.56,24.56,24.56,0.0,21.4753,21.4753,21.4753,21.4753,0.0
2014-03-04 12:00:00,24.55,24.55,24.54,24.54,200.0,21.4666,21.4666,21.4578,21.4578,200.0
2014-03-04 12:10:00,24.54,24.54,24.54,24.54,0.0,21.4578,21.4578,21.4578,21.4578,0.0
2014-03-04 12:20:00,24.54,24.54,24.54,24.54,100.0,21.4578,21.4578,21.4578,21.4578,100.0
2014-03-04 12:30:00,24.51,24.51,24.51,24.51,100.0,21.4316,21.4316,21.4316,21.4316,100.0
2014-03-04 12:40:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 12:50:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 13:00:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 13:10:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 13:20:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 13:30:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 13:40:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 13:50:00,24.51,24.51,24.51,24.51,2300.0,21.4316,21.4316,21.4316,21.4316,2300.0
2014-03-04 14:00:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 14:10:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 14:20:00,24.51,24.51,24.51,24.51,1000.0,21.4316,21.4316,21.4316,21.4316,1000.0
2014-03-04 14:30:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 14:40:00,24.51,24.51,24.51,24.51,0.0,21.4316,21.4316,21.4316,21.4316,0.0
2014-03-04 14:50:00,24.54,24.54,24.53,24.53,2400.0,21.4578,21.4578,21.4491,21.4491,2400.0
2014-03-04 15:00:00,24.53,24.53,24.53,24.53,0.0,21.4491,21.4491,21.4491,21.4491,0.0
2014-03-04 15:10:00,24.52,24.57,24.52,24.57,1300.0,21.4403,21.4841,21.4403,21.4841,1300.0
2014-03-04 15:20:00,24.59,24.59,24.57,24.57,500.0,21.5015,21.5015,21.4841,21.4841,500.0
2014-03-04 15:30:00,24.57,24.57,24.57,24.57,0.0,21.4841,21.4841,21.4841,21.4841,0.0
2014-03-04 15:40:00,24.55,24.55,24.55,24.55,100.0,21.4666,21.4666,21.4666,21.4666,100.0
2014-03-04 15:50:00,24.57,24.59,24.52,24.52,3800.0,21.4841,21.5015,21.4403,21.4403,3800.0
2014-03-05 09:30:00,24.73,24.73,24.64,24.66,7700.0,21.624,21.624,21.5453,21.5628,7700.0
2014-03-05 09:40:00,24.66,24.66,24.63,24.63,1700.0,21.5628,21.5628,21.5365,21.5365,1700.0
2014-03-05 09:50:00,24.63,24.63,24.63,24.63,600.0,21.5365,21.5365,21.5365,21.5365,600.0
2014-03-05 10:00:00,24.73,24.73,24.73,24.73,100.0,21.624,21.624,21.624,21.624,100.0
2014-03-05 10:10:00,24.73,24.73,24.73,24.73,0.0,21.624,21.624,21.624,21.624,0.0
2014-03-05 10:20:00,24.74,24.74,24.74,24.74,100.0,21.6327,21.6327,21.6327,21.6327,100.0
2014-03-05 10:30:00,24.75,24.77,24.75,24.76,700.0,21.6415,21.6589,21.6415,21.6502,700.0
2014-03-05 10:40:00,24.73,24.75,24.72,24.75,3100.0,21.624,21.6415,21.6152,21.6415,3100.0
2014-03-05 10:50:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-03-05 11:00:00,24.77,24.77,24.77,24.77,100.0,21.6589,21.6589,21.6589,21.6589,100.0
2014-03-05 11:10:00,24.78,24.78,24.78,24.78,100.0,21.6677,21.6677,21.6677,21.6677,100.0
2014-03-05 11:20:00,24.73,24.73,24.72,24.72,5200.0,21.624,21.624,21.6152,21.6152,5200.0
2014-03-05 11:30:00,24.72,24.72,24.72,24.72,0.0,21.6152,21.6152,21.6152,21.6152,0.0
2014-03-05 11:40:00,24.72,24.72,24.72,24.72,0.0,21.6152,21.6152,21.6152,21.6152,0.0
2014-03-05 11:50:00,24.72,24.72,24.72,24.72,100.0,21.6152,21.6152,21.6152,21.6152,100.0
2014-03-05 12:00:00,24.71,24.71,24.71,24.71,1100.0,21.6065,21.6065,21.6065,21.6065,1100.0
2014-03-05 12:10:00,24.71,24.71,24.71,24.71,0.0,21.6065,21.6065,21.6065,21.6065,0.0
2014-03-05 12:20:00,24.75,24.75,24.75,24.75,100.0,21.6415,21.6415,21.6415,21.6415,100.0
2014-03-05 12:30:00,24.75,24.75,24.75,24.75,0.0,21.6415,21.6415,21.6415,21.6415,0.0
2014-03-05 12:40:00,24.74,24.74,24.74,24.74,100.0,21.6327,21.6327,21.6327,21.6327,100.0
2014-03-05 12:50:00,24.74,24.74,24.74,24.74,0.0,21.6327,21.6327,21.6327,21.6327,0.0
2014-03-05 13:00:00,24.8,24.8,24.8,24.8,100.0,21.6852,21.6852,21.6852,21.6852,100.0
2014-03-05 13:10:00,24.81,24.81,24.81,24.81,100.0,21.6939,21.6939,21.6939,21.6939,100.0
2014-03-05 13:20:00,24.82,24.82,24.82,24.82,100.0,21.7027,21.7027,21.7027,21.7027,100.0
2014-03-05 13:30:00,24.82,24.82,24.82,24.82,0.0,21.7027,21.7027,21.7027,21.7027,0.0
2014-03-05 13:40:00,24.8,24.8,24.79,24.79,400.0,21.6852,21.6852,21.6764,21.6764,400.0
2014-03-05 13:50:00,24.8,24.8,24.8,24.8,100.0,21.6852,21.6852,21.6852,21.6852,100.0
2014-03-05 14:00:00,24.82,24.82,24.77,24.77,200.0,21.7027,21.7027,21.6589,21.6589,200.0
2014-03-05 14:10:00,24.82,24.82,24.82,24.82,700.0,21.7027,21.7027,21.7027,21.7027,700.0
2014-03-05 14:20:00,24.81,24.81,24.81,24.81,51100.0,21.6939,21.6939,21.6939,21.6939,51100.0
2014-03-05 14:30:00,24.8,24.81,24.8,24.8,1700.0,21.6852,21.6939,21.6852,21.6852,1700.0
2014-03-05 14:40:00,24.81,24.81,24.81,24.81,500.0,21.6939,21.6939,21.6939,21.6939,500.0
2014-03-05 14:50:00,24.82,24.82,24.82,24.82,100.0,21.7027,21.7027,21.7027,21.7027,100.0
2014-03-05 15:00:00,24.8,24.8,24.79,24.8,500.0,21.6852,21.6852,21.6764,21.6852,500.0
2014-03-05 15:10:00,24.75,24.77,24.75,24.77,1000.0,21.6415,21.6589,21.6415,21.6589,1000.0
2014-03-05 15:20:00,24.75,24.75,24.73,24.73,29800.0,21.6415,21.6415,21.624,21.624,29800.0
2014-03-05 15:30:00,24.74,24.75,24.74,24.74,2800.0,21.6327,21.6415,21.6327,21.6327,2800.0
2014-03-05 15:40:00,24.74,24.75,24.73,24.75,7900.0,21.6327,21.6415,21.624,21.6415,7900.0
2014-03-05 15:50:00,24.77,24.78,24.73,24.75,15100.0,21.6589,21.6677,21.624,21.6415,15100.0
2014-03-06 09:30:00,25.12,25.27,25.0,25.25,9200.0,21.965,22.0961,21.8601,22.0787,9200.0
2014-03-06 09:40:00,25.26,25.3,25.26,25.3,6900.0,22.0874,22.1224,22.0874,22.1224,6900.0
2014-03-06 09:50:00,25.29,25.33,25.29,25.32,8800.0,22.1136,22.1486,22.1136,22.1399,8800.0
2014-03-06 10:00:00,25.32,25.34,25.31,25.34,8500.0,22.1399,22.1573,22.1311,22.1573,8500.0
2014-03-06 10:10:00,25.33,25.36,25.33,25.34,8900.0,22.1486,22.1748,22.1486,22.1573,8900.0
2014-03-06 10:20:00,25.34,25.36,25.33,25.35,11000.0,22.1573,22.1748,22.1486,22.1661,11000.0
2014-03-06 10:30:00,25.36,25.36,25.33,25.36,15900.0,22.1748,22.1748,22.1486,22.1748,15900.0
2014-03-06 10:40:00,25.37,25.39,25.36,25.39,9100.0,22.1836,22.2011,22.1748,22.2011,9100.0
2014-03-06 10:50:00,25.4,25.41,25.4,25.41,9500.0,22.2098,22.2186,22.2098,22.2186,9500.0
2014-03-06 11:00:00,25.41,25.43,25.4,25.42,30500.0,22.2186,22.236,22.2098,22.2273,30500.0
2014-03-06 11:10:00,25.41,25.42,25.41,25.42,3700.0,22.2186,22.2273,22.2186,22.2273,3700.0
2014-03-06 11:20:00,25.42,25.43,25.41,25.43,7000.0,22.2273,22.236,22.2186,22.236,7000.0
2014-03-06 11:30:00,25.43,25.43,25.42,25.43,7000.0,22.236,22.236,22.2273,22.236,7000.0
2014-03-06 11:40:00,25.43,25.43,25.43,25.43,6200.0,22.236,22.236,22.236,22.236,6200.0
2014-03-06 11:50:00,25.43,25.43,25.43,25.43,5900.0,22.236,22.236,22.236,22.236,5900.0
2014-03-06 12:00:00,25.43,25.43,25.42,25.43,3600.0,22.236,22.236,22.2273,22.236,3600.0
2014-03-06 12:10:00,25.43,25.44,25.42,25.44,7700.0,22.236,22.2448,22.2273,22.2448,7700.0
2014-03-06 12:20:00,25.44,25.44,25.43,25.44,5900.0,22.2448,22.2448,22.236,22.2448,5900.0
2014-03-06 12:30:00,25.43,25.44,25.43,25.43,5900.0,22.236,22.2448,22.236,22.236,5900.0
2014-03-06 12:40:00,25.44,25.44,25.43,25.43,356700.0,22.2448,22.2448,22.236,22.236,356700.0
2014-03-06 12:50:00,25.43,25.43,25.42,25.43,5100.0,22.236,22.236,22.2273,22.236,5100.0
2014-03-06 13:00:00,25.43,25.43,25.43,25.43,5700.0,22.236,22.236,22.236,22.236,5700.0
2014-03-06 13:10:00,25.43,25.43,25.42,25.42,9100.0,22.236,22.236,22.2273,22.2273,9100.0
2014-03-06 13:20:00,25.43,25.43,25.42,25.43,9100.0,22.236,22.236,22.2273,22.236,9100.0
2014-03-06 13:30:00,25.42,25.43,25.36,25.37,7400.0,22.2273,22.236,22.1748,22.1836,7400.0
2014-03-06 13:40:00,25.37,25.37,25.33,25.35,21300.0,22.1836,22.1836,22.1486,22.1661,21300.0
2014-03-06 13:50:00,25.34,25.35,25.31,25.31,11800.0,22.1573,22.1661,22.1311,22.1311,11800.0
2014-03-06 14:00:00,25.31,25.33,25.28,25.32,6100.0,22.1311,22.1486,22.1049,22.1399,6100.0
2014-03-06 14:10:00,25.32,25.34,25.32,25.33,5300.0,22.1399,22.1573,22.1399,22.1486,5300.0
2014-03-06 14:20:00,25.33,25.35,25.33,25.34,7500.0,22.1486,22.1661,22.1486,22.1573,7500.0
2014-03-06 14:30:00,25.34,25.36,25.34,25.35,12200.0,22.1573,22.1748,22.1573,22.1661,12200.0
2014-03-06 14:40:00,25.35,25.37,25.35,25.36,7200.0,22.1661,22.1836,22.1661,22.1748,7200.0
2014-03-06 14:50:00,25.36,25.36,25.35,25.36,6300.0,22.1748,22.1748,22.1661,22.1748,6300.0
2014-03-06 15:00:00,25.36,25.36,25.35,25.36,7800.0,22.1748,22.1748,22.1661,22.1748,7800.0
2014-03-06 15:10:00,25.36,25.36,25.36,25.36,7200.0,22.1748,22.1748,22.1748,22.1748,7200.0
2014-03-06 15:20:00,25.35,25.36,25.35,25.36,5800.0,22.1661,22.1748,22.1661,22.1748,5800.0
2014-03-06 15:30:00,25.36,25.36,25.35,25.36,11700.0,22.1748,22.1748,22.1661,22.1748,11700.0
2014-03-06 15:40:00,25.36,25.38,25.35,25.36,13100.0,22.1748,22.1923,22.1661,22.1748,13100.0
2014-03-06 15:50:00,25.36,25.37,25.34,25.34,17500.0,22.1748,22.1836,22.1573,22.1573,17500.0
2014-03-07 09:30:00,25.49,25.5,25.22,25.22,22200.0,22.2885,22.2973,22.0524,22.0524,22200.0
2014-03-07 09:40:00,25.23,25.25,25.22,25.24,59600.0,22.0612,22.0787,22.0524,22.0699,59600.0
2014-03-07 09:50:00,25.23,25.25,25.2,25.24,22800.0,22.0612,22.0787,22.0349,22.0699,22800.0
2014-03-07 10:00:00,25.21,25.29,25.2,25.27,565800.0,22.0437,22.1136,22.0349,22.0961,565800.0
2014-03-07 10:10:00,25.26,25.3,25.25,25.28,5400.0,22.0874,22.1224,22.0787,22.1049,5400.0
2014-03-07 10:20:00,25.28,25.29,25.26,25.26,9800.0,22.1049,22.1136,22.0874,22.0874,9800.0
2014-03-07 10:30:00,25.26,25.27,25.26,25.27,9700.0,22.0874,22.0961,22.0874,22.0961,9700.0
2014-03-07 10:40:00,25.26,25.26,25.24,25.24,23800.0,22.0874,22.0874,22.0699,22.0699,23800.0
2014-03-07 10:50:00,25.24,25.24,25.22,25.23,4000.0,22.0699,22.0699,22.0524,22.0612,4000.0
2014-03-07 11:00:00,25.21,25.23,25.19,25.19,22900.0,22.0437,22.0612,22.0262,22.0262,22900.0
2014-03-07 11:10:00,25.2,25.2,25.19,25.2,4300.0,22.0349,22.0349,22.0262,22.0349,4300.0
2014-03-07 11:20:00,25.2,25.21,25.19,25.2,132700.0,22.0349,22.0437,22.0262,22.0349,132700.0
2014-03-07 11:30:00,25.2,25.25,25.2,25.22,10700.0,22.0349,22.0787,22.0349,22.0524,10700.0
2014-03-07 11:40:00,25.23,25.24,25.23,25.23,5600.0,22.0612,22.0699,22.0612,22.0612,5600.0
2014-03-07 11:50:00,25.23,25.24,25.22,25.23,114600.0,22.0612,22.0699,22.0524,22.0612,114600.0
2014-03-07 12:00:00,25.23,25.24,25.23,25.23,12600.0,22.0612,22.0699,22.0612,22.0612,12600.0
2014-03-07 12:10:00,25.23,25.24,25.21,25.21,6000.0,22.0612,22.0699,22.0437,22.0437,6000.0
2014-03-07 12:20:00,25.22,25.22,25.21,25.22,17300.0,22.0524,22.0524,22.0437,22.0524,17300.0
2014-03-07 12:30:00,25.21,25.21,25.21,25.21,3700.0,22.0437,22.0437,22.0437,22.0437,3700.0
2014-03-07 12:40:00,25.21,25.21,25.21,25.21,700.0,22.0437,22.0437,22.0437,22.0437,700.0
2014-03-07 12:50:00,25.23,25.23,25.21,25.21,100200.0,22.0612,22.0612,22.0437,22.0437,100200.0
2014-03-07 13:00:00,25.21,25.21,25.16,25.2,7200.0,22.0437,22.0437,22.0,22.0349,7200.0
2014-03-07 13:10:00,25.2,25.2,25.2,25.2,7900.0,22.0349,22.0349,22.0349,22.0349,7900.0
2014-03-07 13:20:00,25.21,25.21,25.21,25.21,100.0,22.0437,22.0437,22.0437,22.0437,100.0
2014-03-07 13:30:00,25.18,25.18,25.15,25.15,1100.0,22.0174,22.0174,21.9912,21.9912,1100.0
2014-03-07 13:40:00,25.16,25.16,25.13,25.14,10200.0,22.0,22.0,21.9737,21.9825,10200.0
2014-03-07 13:50:00,25.13,25.13,25.12,25.13,7300.0,21.9737,21.9737,21.965,21.9737,7300.0
2014-03-07 14:00:00,25.14,25.14,25.11,25.11,900.0,21.9825,21.9825,21.9562,21.9562,900.0
2014-03-07 14:10:00,25.11,25.11,25.11,25.11,0.0,21.9562,21.9562,21.9562,21.9562,0.0
2014-03-07 14:20:00,25.11,25.13,25.11,25.13,104200.0,21.9562,21.9737,21.9562,21.9737,104200.0
2014-03-07 14:30:00,25.13,25.13,25.13,25.13,0.0,21.9737,21.9737,21.9737,21.9737,0.0
2014-03-07 14:40:00,25.12,25.12,25.11,25.12,7500.0,21.965,21.965,21.9562,21.965,7500.0
2014-03-07 14:50:00,25.13,25.17,25.13,25.17,800.0,21.9737,22.0087,21.9737,22.0087,800.0
2014-03-07 15:00:00,25.17,25.17,25.17,25.17,108100.0,22.0087,22.0087,22.0087,22.0087,108100.0
2014-03-07 15:10:00,25.15,25.17,25.15,25.17,13000.0,21.9912,22.0087,21.9912,22.0087,13000.0
2014-03-07 15:20:00,25.16,25.17,25.16,25.16,3100.0,22.0,22.0087,22.0,22.0,3100.0
2014-03-07 15:30:00,25.16,25.16,25.16,25.16,700.0,22.0,22.0,22.0,22.0,700.0
2014-03-07 15:40:00,25.15,25.16,25.14,25.14,39900.0,21.9912,22.0,21.9825,21.9825,39900.0
2014-03-07 15:50:00,25.15,25.17,25.13,25.17,54100.0,21.9912,22.0087,21.9737,22.0087,54100.0
2014-03-10 09:30:00,25.42,25.42,25.39,25.39,900.0,22.2273,22.2273,22.2011,22.2011,900.0
2014-03-10 09:40:00,25.4,25.4,25.4,25.4,300.0,22.2098,22.2098,22.2098,22.2098,300.0
2014-03-10 09:50:00,25.42,25.42,25.37,25.4,600.0,22.2273,22.2273,22.1836,22.2098,600.0
2014-03-10 10:00:00,25.4,25.4,25.4,25.4,500.0,22.2098,22.2098,22.2098,22.2098,500.0
2014-03-10 10:10:00,25.39,25.39,25.31,25.32,5500.0,22.2011,22.2011,22.1311,22.1399,5500.0
2014-03-10 10:20:00,25.37,25.37,25.35,25.35,1100.0,22.1836,22.1836,22.1661,22.1661,1100.0
2014-03-10 10:30:00,25.35,25.35,25.3,25.3,8300.0,22.1661,22.1661,22.1224,22.1224,8300.0
2014-03-10 10:40:00,25.36,25.36,25.36,25.36,200.0,22.1748,22.1748,22.1748,22.1748,200.0
2014-03-10 10:50:00,25.36,25.36,25.35,25.35,500.0,22.1748,22.1748,22.1661,22.1661,500.0
2014-03-10 11:00:00,25.32,25.34,25.32,25.34,700.0,22.1399,22.1573,22.1399,22.1573,700.0
2014-03-10 11:10:00,25.34,25.4,25.34,25.4,1600.0,22.1573,22.2098,22.1573,22.2098,1600.0
2014-03-10 11:20:00,25.42,25.43,25.38,25.41,2100.0,22.2273,22.236,22.1923,22.2186,2100.0
2014-03-10 11:30:00,25.41,25.42,25.38,25.39,2000.0,22.2186,22.2273,22.1923,22.2011,2000.0
2014-03-10 11:40:00,25.39,25.41,25.38,25.4,2400.0,22.2011,22.2186,22.1923,22.2098,2400.0
2014-03-10 11:50:00,25.39,25.39,25.39,25.39,300.0,22.2011,22.2011,22.2011,22.2011,300.0
2014-03-10 12:00:00,25.39,25.39,25.36,25.37,3700.0,22.2011,22.2011,22.1748,22.1836,3700.0
2014-03-10 12:10:00,25.37,25.37,25.36,25.37,1400.0,22.1836,22.1836,22.1748,22.1836,1400.0
2014-03-10 12:20:00,25.36,25.37,25.35,25.36,3200.0,22.1748,22.1836,22.1661,22.1748,3200.0
2014-03-10 12:30:00,25.37,25.37,25.34,25.34,1500.0,22.1836,22.1836,22.1573,22.1573,1500.0
2014-03-10 12:40:00,25.37,25.37,25.31,25.31,9400.0,22.1836,22.1836,22.1311,22.1311,9400.0
2014-03-10 12:50:00,25.35,25.38,25.34,25.36,19900.0,22.1661,22.1923,22.1573,22.1748,19900.0
2014-03-10 13:00:00,25.35,25.37,25.35,25.37,11200.0,22.1661,22.1836,22.1661,22.1836,11200.0
2014-03-10 13:10:00,25.37,25.4,25.37,25.39,12700.0,22.1836,22.2098,22.1836,22.2011,12700.0
2014-03-10 13:20:00,25.38,25.38,25.38,25.38,1600.0,22.1923,22.1923,22.1923,22.1923,1600.0
2014-03-10 13:30:00,25.37,25.37,25.35,25.35,3800.0,22.1836,22.1836,22.1661,22.1661,3800.0
2014-03-10 13:40:00,25.36,25.36,25.32,25.32,2000.0,22.1748,22.1748,22.1399,22.1399,2000.0
2014-03-10 13:50:00,25.32,25.34,25.32,25.34,1600.0,22.1399,22.1573,22.1399,22.1573,1600.0
2014-03-10 14:00:00,25.32,25.34,25.32,25.33,1800.0,22.1399,22.1573,22.1399,22.1486,1800.0
2014-03-10 14:10:00,25.32,25.35,25.32,25.35,2000.0,22.1399,22.1661,22.1399,22.1661,2000.0
2014-03-10 14:20:00,25.35,25.35,25.33,25.35,2800.0,22.1661,22.1661,22.1486,22.1661,2800.0
2014-03-10 14:30:00,25.35,25.37,25.35,25.37,1400.0,22.1661,22.1836,22.1661,22.1836,1400.0
2014-03-10 14:40:00,25.39,25.39,25.33,25.33,200.0,22.2011,22.2011,22.1486,22.1486,200.0
2014-03-10 14:50:00,25.39,25.4,25.36,25.36,3900.0,22.2011,22.2098,22.1748,22.1748,3900.0
2014-03-10 15:00:00,25.4,25.4,25.4,25.4,1000.0,22.2098,22.2098,22.2098,22.2098,1000.0
2014-03-10 15:10:00,25.37,25.37,25.37,25.37,2500.0,22.1836,22.1836,22.1836,22.1836,2500.0
2014-03-10 15:20:00,25.37,25.38,25.37,25.38,5300.0,22.1836,22.1923,22.1836,22.1923,5300.0
2014-03-10 15:30:00,25.38,25.41,25.38,25.4,3200.0,22.1923,22.2186,22.1923,22.2098,3200.0
2014-03-10 15:40:00,25.38,25.46,25.38,25.43,10300.0,22.1923,22.2623,22.1923,22.236,10300.0
2014-03-10 15:50:00,25.45,25.46,25.41,25.41,29200.0,22.2535,22.2623,22.2186,22.2186,29200.0
2014-03-11 09:30:00,25.44,25.44,25.37,25.37,18300.0,22.2448,22.2448,22.1836,22.1836,18300.0
2014-03-11 09:40:00,25.37,25.37,25.35,25.36,28300.0,22.1836,22.1836,22.1661,22.1748,28300.0
2014-03-11 09:50:00,25.33,25.33,25.32,25.32,4700.0,22.1486,22.1486,22.1399,22.1399,4700.0
2014-03-11 10:00:00,25.34,25.34,25.32,25.32,300.0,22.1573,22.1573,22.1399,22.1399,300.0
2014-03-11 10:10:00,25.34,25.38,25.34,25.38,3600.0,22.1573,22.1923,22.1573,22.1923,3600.0
2014-03-11 10:20:00,25.39,25.4,25.38,25.39,9400.0,22.2011,22.2098,22.1923,22.2011,9400.0
2014-03-11 10:30:00,25.39,25.41,25.39,25.41,2900.0,22.2011,22.2186,22.2011,22.2186,2900.0
2014-03-11 10:40:00,25.38,25.41,25.38,25.41,1200.0,22.1923,22.2186,22.1923,22.2186,1200.0
2014-03-11 10:50:00,25.43,25.47,25.43,25.45,2800.0,22.236,22.271,22.236,22.2535,2800.0
2014-03-11 11:00:00,25.44,25.45,25.44,25.44,4500.0,22.2448,22.2535,22.2448,22.2448,4500.0
2014-03-11 11:10:00,25.44,25.44,25.43,25.43,500.0,22.2448,22.2448,22.236,22.236,500.0
2014-03-11 11:20:00,25.44,25.45,25.44,25.45,1700.0,22.2448,22.2535,22.2448,22.2535,1700.0
2014-03-11 11:30:00,25.41,25.41,25.4,25.4,12100.0,22.2186,22.2186,22.2098,22.2098,12100.0
2014-03-11 11:40:00,25.37,25.37,25.32,25.34,7700.0,22.1836,22.1836,22.1399,22.1573,7700.0
2014-03-11 11:50:00,25.32,25.32,25.32,25.32,200.0,22.1399,22.1399,22.1399,22.1399,200.0
2014-03-11 12:00:00,25.28,25.28,25.28,25.28,1300.0,22.1049,22.1049,22.1049,22.1049,1300.0
2014-03-11 12:10:00,25.28,25.29,25.26,25.28,1300.0,22.1049,22.1136,22.0874,22.1049,1300.0
2014-03-11 12:20:00,25.25,25.29,25.25,25.29,3600.0,22.0787,22.1136,22.0787,22.1136,3600.0
2014-03-11 12:30:00,25.27,25.3,25.27,25.3,700.0,22.0961,22.1224,22.0961,22.1224,700.0
2014-03-11 12:40:00,25.27,25.29,25.27,25.29,700.0,22.0961,22.1136,22.0961,22.1136,700.0
2014-03-11 12:50:00,25.31,25.31,25.28,25.29,1600.0,22.1311,22.1311,22.1049,22.1136,1600.0
2014-03-11 13:00:00,25.27,25.28,25.27,25.28,2400.0,22.0961,22.1049,22.0961,22.1049,2400.0
2014-03-11 13:10:00,25.28,25.3,25.28,25.3,700.0,22.1049,22.1224,22.1049,22.1224,700.0
2014-03-11 13:20:00,25.28,25.28,25.27,25.27,1800.0,22.1049,22.1049,22.0961,22.0961,1800.0
2014-03-11 13:30:00,25.24,25.25,25.22,25.23,14200.0,22.0699,22.0787,22.0524,22.0612,14200.0
2014-03-11 13:40:00,25.22,25.24,25.22,25.23,16400.0,22.0524,22.0699,22.0524,22.0612,16400.0
2014-03-11 13:50:00,25.23,25.24,25.23,25.24,5400.0,22.0612,22.0699,22.0612,22.0699,5400.0
2014-03-11 14:00:00,25.24,25.24,25.22,25.22,17600.0,22.0699,22.0699,22.0524,22.0524,17600.0
2014-03-11 14:10:00,25.22,25.22,25.2,25.2,3600.0,22.0524,22.0524,22.0349,22.0349,3600.0
2014-03-11 14:20:00,25.19,25.19,25.19,25.19,100.0,22.0262,22.0262,22.0262,22.0262,100.0
2014-03-11 14:30:00,25.15,25.18,25.15,25.18,20100.0,21.9912,22.0174,21.9912,22.0174,20100.0
2014-03-11 14:40:00,25.15,25.17,25.15,25.17,1500.0,21.9912,22.0087,21.9912,22.0087,1500.0
2014-03-11 14:50:00,25.17,25.17,25.17,25.17,1700.0,22.0087,22.0087,22.0087,22.0087,1700.0
2014-03-11 15:00:00,25.15,25.18,25.15,25.16,20900.0,21.9912,22.0174,21.9912,22.0,20900.0
2014-03-11 15:10:00,25.15,25.16,25.1,25.13,6600.0,21.9912,22.0,21.9475,21.9737,6600.0
2014-03-11 15:20:00,25.13,25.19,25.12,25.12,3300.0,21.9737,22.0262,21.965,21.965,3300.0
2014-03-11 15:30:00,25.16,25.19,25.16,25.17,2200.0,22.0,22.0262,22.0,22.0087,2200.0
2014-03-11 15:40:00,25.13,25.19,25.13,25.14,69700.0,21.9737,22.0262,21.9737,21.9825,69700.0
2014-03-11 15:50:00,25.14,25.15,25.13,25.15,5200.0,21.9825,21.9912,21.9737,21.9912,5200.0
2014-03-12 09:30:00,25.29,25.29,25.22,25.29,31700.0,22.1136,22.1136,22.0524,22.1136,31700.0
2014-03-12 09:40:00,25.29,25.29,25.21,25.21,13500.0,22.1136,22.1136,22.0437,22.0437,13500.0
2014-03-12 09:50:00,25.22,25.29,25.22,25.28,122100.0,22.0524,22.1136,22.0524,22.1049,122100.0
2014-03-12 10:00:00,25.28,25.35,25.28,25.33,4000.0,22.1049,22.1661,22.1049,22.1486,4000.0
2014-03-12 10:10:00,25.33,25.33,25.28,25.29,8000.0,22.1486,22.1486,22.1049,22.1136,8000.0
2014-03-12 10:20:00,25.29,25.35,25.29,25.31,128800.0,22.1136,22.1661,22.1136,22.1311,128800.0
2014-03-12 10:30:00,25.31,25.32,25.3,25.31,10100.0,22.1311,22.1399,22.1224,22.1311,10100.0
2014-03-12 10:40:00,25.32,25.32,25.27,25.29,43500.0,22.1399,22.1399,22.0961,22.1136,43500.0
2014-03-12 10:50:00,25.29,25.33,25.26,25.32,10500.0,22.1136,22.1486,22.0874,22.1399,10500.0
2014-03-12 11:00:00,25.3,25.32,25.3,25.32,5000.0,22.1224,22.1399,22.1224,22.1399,5000.0
2014-03-12 11:10:00,25.32,25.33,25.31,25.33,3000.0,22.1399,22.1486,22.1311,22.1486,3000.0
2014-03-12 11:20:00,25.34,25.35,25.34,25.34,1800.0,22.1573,22.1661,22.1573,22.1573,1800.0
2014-03-12 11:30:00,25.34,25.35,25.34,25.35,4600.0,22.1573,22.1661,22.1573,22.1661,4600.0
2014-03-12 11:40:00,25.34,25.35,25.32,25.34,5800.0,22.1573,22.1661,22.1399,22.1573,5800.0
2014-03-12 11:50:00,25.34,25.34,25.3,25.32,12300.0,22.1573,22.1573,22.1224,22.1399,12300.0
2014-03-12 12:00:00,25.32,25.32,25.28,25.29,5000.0,22.1399,22.1399,22.1049,22.1136,5000.0
2014-03-12 12:10:00,25.29,25.3,25.27,25.29,19200.0,22.1136,22.1224,22.0961,22.1136,19200.0
2014-03-12 12:20:00,25.29,25.3,25.29,25.29,17500.0,22.1136,22.1224,22.1136,22.1136,17500.0
2014-03-12 12:30:00,25.28,25.29,25.26,25.28,36100.0,22.1049,22.1136,22.0874,22.1049,36100.0
2014-03-12 12:40:00,25.29,25.3,25.27,25.29,11500.0,22.1136,22.1224,22.0961,22.1136,11500.0
2014-03-12 12:50:00,25.29,25.29,25.28,25.29,7300.0,22.1136,22.1136,22.1049,22.1136,7300.0
2014-03-12 13:00:00,25.3,25.3,25.27,25.28,23200.0,22.1224,22.1224,22.0961,22.1049,23200.0
2014-03-12 13:10:00,25.27,25.27,25.25,25.25,21900.0,22.0961,22.0961,22.0787,22.0787,21900.0
2014-03-12 13:20:00,25.25,25.25,25.25,25.25,5800.0,22.0787,22.0787,22.0787,22.0787,5800.0
2014-03-12 13:30:00,25.25,25.28,25.24,25.26,29900.0,22.0787,22.1049,22.0699,22.0874,29900.0
2014-03-12 13:40:00,25.26,25.3,25.26,25.29,21300.0,22.0874,22.1224,22.0874,22.1136,21300.0
2014-03-12 13:50:00,25.3,25.3,25.27,25.29,17200.0,22.1224,22.1224,22.0961,22.1136,17200.0
2014-03-12 14:00:00,25.29,25.29,25.27,25.27,22500.0,22.1136,22.1136,22.0961,22.0961,22500.0
2014-03-12 14:10:00,25.28,25.29,25.27,25.28,19600.0,22.1049,22.1136,22.0961,22.1049,19600.0
2014-03-12 14:20:00,25.28,25.31,25.28,25.3,15600.0,22.1049,22.1311,22.1049,22.1224,15600.0
2014-03-12 14:30:00,25.31,25.32,25.27,25.32,22200.0,22.1311,22.1399,22.0961,22.1399,22200.0
2014-03-12 14:40:00,25.3,25.34,25.3,25.34,3800.0,22.1224,22.1573,22.1224,22.1573,3800.0
2014-03-12 14:50:00,25.33,25.34,25.3,25.34,4200.0,22.1486,22.1573,22.1224,22.1573,4200.0
2014-03-12 15:00:00,25.32,25.35,25.32,25.35,31500.0,22.1399,22.1661,22.1399,22.1661,31500.0
2014-03-12 15:10:00,25.34,25.35,25.32,25.33,9800.0,22.1573,22.1661,22.1399,22.1486,9800.0
2014-03-12 15:20:00,25.33,25.33,25.29,25.33,16800.0,22.1486,22.1486,22.1136,22.1486,16800.0
2014-03-12 15:30:00,25.33,25.33,25.3,25.33,10700.0,22.1486,22.1486,22.1224,22.1486,10700.0
2014-03-12 15:40:00,25.35,25.38,25.33,25.38,6800.0,22.1661,22.1923,22.1486,22.1923,6800.0
2014-03-12 15:50:00,25.38,25.39,25.34,25.35,30400.0,22.1923,22.2011,22.1573,22.1661,30400.0
2014-03-13 09:30:00,25.31,25.31,25.21,25.21,2800.0,22.1311,22.1311,22.0437,22.0437,2800.0
2014-03-13 09:40:00,25.22,25.22,25.22,25.22,200.0,22.0524,22.0524,22.0524,22.0524,200.0
2014-03-13 09:50:00,25.22,25.23,25.19,25.21,41900.0,22.0524,22.0612,22.0262,22.0437,41900.0
2014-03-13 10:00:00,25.21,25.24,25.21,25.24,2200.0,22.0437,22.0699,22.0437,22.0699,2200.0
2014-03-13 10:10:00,25.24,25.26,25.23,25.26,10000.0,22.0699,22.0874,22.0612,22.0874,10000.0
2014-03-13 10:20:00,25.26,25.27,25.23,25.23,20000.0,22.0874,22.0961,22.0612,22.0612,20000.0
2014-03-13 10:30:00,25.24,25.24,25.21,25.21,25600.0,22.0699,22.0699,22.0437,22.0437,25600.0
2014-03-13 10:40:00,25.21,25.22,25.14,25.14,3300.0,22.0437,22.0524,21.9825,21.9825,3300.0
2014-03-13 10:50:00,25.14,25.14,25.13,25.13,1100.0,21.9825,21.9825,21.9737,21.9737,1100.0
2014-03-13 11:00:00,25.13,25.15,25.12,25.13,1400.0,21.9737,21.9912,21.965,21.9737,1400.0
2014-03-13 11:10:00,25.13,25.15,25.13,25.15,1100.0,21.9737,21.9912,21.9737,21.9912,1100.0
2014-03-13 11:20:00,25.14,25.14,25.09,25.09,800.0,21.9825,21.9825,21.9387,21.9387,800.0
2014-03-13 11:30:00,25.07,25.07,25.05,25.07,5100.0,21.9213,21.9213,21.9038,21.9213,5100.0
2014-03-13 11:40:00,25.08,25.09,25.05,25.05,18900.0,21.93,21.9387,21.9038,21.9038,18900.0
2014-03-13 11:50:00,25.07,25.07,25.01,25.01,37500.0,21.9213,21.9213,21.8688,21.8688,37500.0
2014-03-13 12:00:00,25.03,25.06,25.02,25.02,1700.0,21.8863,21.9125,21.8775,21.8775,1700.0
2014-03-13 12:10:00,25.02,25.02,24.97,25.01,919200.0,21.8775,21.8775,21.8338,21.8688,919200.0
2014-03-13 12:20:00,25.02,25.02,24.97,24.99,3400.0,21.8775,21.8775,21.8338,21.8513,3400.0
2014-03-13 12:30:00,25.0,25.0,24.97,24.97,8500.0,21.8601,21.8601,21.8338,21.8338,8500.0
2014-03-13 12:40:00,24.93,24.99,24.91,24.92,128700.0,21.7988,21.8513,21.7814,21.7901,128700.0
2014-03-13 12:50:00,24.91,24.91,24.89,24.89,5800.0,21.7814,21.7814,21.7639,21.7639,5800.0
2014-03-13 13:00:00,24.9,24.9,24.83,24.84,7700.0,21.7726,21.7726,21.7114,21.7201,7700.0
2014-03-13 13:10:00,24.83,24.9,24.83,24.9,2200.0,21.7114,21.7726,21.7114,21.7726,2200.0
2014-03-13 13:20:00,24.9,24.91,24.87,24.9,3500.0,21.7726,21.7814,21.7464,21.7726,3500.0
2014-03-13 13:30:00,24.91,24.91,24.89,24.91,2400.0,21.7814,21.7814,21.7639,21.7814,2400.0
2014-03-13 13:40:00,24.9,24.92,24.86,24.91,2500.0,21.7726,21.7901,21.7376,21.7814,2500.0
2014-03-13 13:50:00,24.91,24.91,24.87,24.88,13500.0,21.7814,21.7814,21.7464,21.7551,13500.0
2014-03-13 14:00:00,24.88,24.91,24.86,24.88,10900.0,21.7551,21.7814,21.7376,21.7551,10900.0
2014-03-13 14:10:00,24.87,24.89,24.84,24.88,5200.0,21.7464,21.7639,21.7201,21.7551,5200.0
2014-03-13 14:20:00,24.88,24.88,24.83,24.86,20200.0,21.7551,21.7551,21.7114,21.7376,20200.0
2014-03-13 14:30:00,24.9,24.97,24.88,24.92,32900.0,21.7726,21.8338,21.7551,21.7901,32900.0
2014-03-13 14:40:00,24.92,24.96,24.87,24.87,5700.0,21.7901,21.8251,21.7464,21.7464,5700.0
2014-03-13 14:50:00,24.9,24.93,24.88,24.89,4400.0,21.7726,21.7988,21.7551,21.7639,4400.0
2014-03-13 15:00:00,24.92,24.95,24.89,24.89,17000.0,21.7901,21.8163,21.7639,21.7639,17000.0
2014-03-13 15:10:00,24.89,24.9,24.86,24.87,20300.0,21.7639,21.7726,21.7376,21.7464,20300.0
2014-03-13 15:20:00,24.87,24.9,24.86,24.89,21300.0,21.7464,21.7726,21.7376,21.7639,21300.0
2014-03-13 15:30:00,24.89,24.91,24.87,24.91,26400.0,21.7639,21.7814,21.7464,21.7814,26400.0
2014-03-13 15:40:00,24.91,24.93,24.9,24.93,44600.0,21.7814,21.7988,21.7726,21.7988,44600.0
2014-03-13 15:50:00,24.93,24.94,24.88,24.94,73700.0,21.7988,21.8076,21.7551,21.8076,73700.0
2014-03-14 09:30:00,25.08,25.13,25.07,25.12,1600.0,21.93,21.9737,21.9213,21.965,1600.0
2014-03-14 09:40:00,25.14,25.24,25.14,25.23,11200.0,21.9825,22.0699,21.9825,22.0612,11200.0
2014-03-14 09:50:00,25.21,25.23,25.18,25.18,3600.0,22.0437,22.0612,22.0174,22.0174,3600.0
2014-03-14 10:00:00,25.2,25.26,25.2,25.26,2800.0,22.0349,22.0874,22.0349,22.0874,2800.0
2014-03-14 10:10:00,25.26,25.27,25.23,25.27,3000.0,22.0874,22.0961,22.0612,22.0961,3000.0
2014-03-14 10:20:00,25.21,25.22,25.21,25.21,1500.0,22.0437,22.0524,22.0437,22.0437,1500.0
2014-03-14 10:30:00,25.2,25.21,25.2,25.2,1100.0,22.0349,22.0437,22.0349,22.0349,1100.0
2014-03-14 10:40:00,25.2,25.21,25.18,25.19,2000.0,22.0349,22.0437,22.0174,22.0262,2000.0
2014-03-14 10:50:00,25.18,25.18,25.12,25.12,1500.0,22.0174,22.0174,21.965,21.965,1500.0
2014-03-14 11:00:00,25.11,25.11,25.09,25.09,1600.0,21.9562,21.9562,21.9387,21.9387,1600.0
2014-03-14 11:10:00,25.07,25.08,25.07,25.07,1400.0,21.9213,21.93,21.9213,21.9213,1400.0
2014-03-14 11:20:00,25.06,25.12,25.05,25.05,1500.0,21.9125,21.965,21.9038,21.9038,1500.0
2014-03-14 11:30:00,25.05,25.08,25.05,25.08,1500.0,21.9038,21.93,21.9038,21.93,1500.0
2014-03-14 11:40:00,25.1,25.17,25.09,25.17,1800.0,21.9475,22.0087,21.9387,22.0087,1800.0
2014-03-14 11:50:00,25.16,25.17,25.15,25.15,1800.0,22.0,22.0087,21.9912,21.9912,1800.0
2014-03-14 12:00:00,25.14,25.14,25.12,25.12,1400.0,21.9825,21.9825,21.965,21.965,1400.0
2014-03-14 12:10:00,25.13,25.14,25.13,25.14,1400.0,21.9737,21.9825,21.9737,21.9825,1400.0
2014-03-14 12:20:00,25.15,25.15,25.09,25.09,5500.0,21.9912,21.9912,21.9387,21.9387,5500.0
2014-03-14 12:30:00,25.11,25.14,25.09,25.14,2600.0,21.9562,21.9825,21.9387,21.9825,2600.0
2014-03-14 12:40:00,25.14,25.14,25.14,25.14,400.0,21.9825,21.9825,21.9825,21.9825,400.0
2014-03-14 12:50:00,25.14,25.18,25.14,25.16,3600.0,21.9825,22.0174,21.9825,22.0,3600.0
2014-03-14 13:00:00,25.18,25.18,25.14,25.14,500.0,22.0174,22.0174,21.9825,21.9825,500.0
2014-03-14 13:10:00,25.14,25.14,25.13,25.13,700.0,21.9825,21.9825,21.9737,21.9737,700.0
2014-03-14 13:20:00,25.13,25.13,25.1,25.11,1100.0,21.9737,21.9737,21.9475,21.9562,1100.0
2014-03-14 13:30:00,25.1,25.11,25.1,25.1,1000.0,21.9475,21.9562,21.9475,21.9475,1000.0
2014-03-14 13:40:00,25.1,25.1,25.07,25.07,1300.0,21.9475,21.9475,21.9213,21.9213,1300.0
2014-03-14 13:50:00,25.07,25.07,25.07,25.07,1300.0,21.9213,21.9213,21.9213,21.9213,1300.0
2014-03-14 14:00:00,25.09,25.12,25.08,25.08,1800.0,21.9387,21.965,21.93,21.93,1800.0
2014-03-14 14:10:00,25.07,25.11,25.06,25.1,3000.0,21.9213,21.9562,21.9125,21.9475,3000.0
2014-03-14 14:20:00,25.09,25.13,25.09,25.09,13300.0,21.9387,21.9737,21.9387,21.9387,13300.0
2014-03-14 14:30:00,25.09,25.13,25.07,25.07,2200.0,21.9387,21.9737,21.9213,21.9213,2200.0
2014-03-14 14:40:00,25.04,25.05,25.04,25.05,1400.0,21.895,21.9038,21.895,21.9038,1400.0
2014-03-14 14:50:00,25.04,25.04,25.03,25.03,2200.0,21.895,21.895,21.8863,21.8863,2200.0
2014-03-14 15:00:00,25.04,25.06,25.03,25.03,2100.0,21.895,21.9125,21.8863,21.8863,2100.0
2014-03-14 15:10:00,25.03,25.03,25.03,25.03,1800.0,21.8863,21.8863,21.8863,21.8863,1800.0
2014-03-14 15:20:00,25.03,25.06,25.03,25.03,25100.0,21.8863,21.9125,21.8863,21.8863,25100.0
2014-03-14 15:30:00,25.03,25.08,25.03,25.03,3400.0,21.8863,21.93,21.8863,21.8863,3400.0
2014-03-14 15:40:00,25.03,25.06,25.0,25.06,7800.0,21.8863,21.9125,21.8601,21.9125,7800.0
2014-03-14 15:50:00,25.01,25.1,25.0,25.03,40100.0,21.8688,21.9475,21.8601,21.8863,40100.0
2014-03-17 09:30:00,25.3,25.44,25.3,25.44,17300.0,22.1224,22.2448,22.1224,22.2448,17300.0
2014-03-17 09:40:00,25.43,25.45,25.41,25.41,10600.0,22.236,22.2535,22.2186,22.2186,10600.0
2014-03-17 09:50:00,25.43,25.44,25.41,25.42,3300.0,22.236,22.2448,22.2186,22.2273,3300.0
2014-03-17 10:00:00,25.42,25.42,25.42,25.42,0.0,22.2273,22.2273,22.2273,22.2273,0.0
2014-03-17 10:10:00,25.42,25.43,25.4,25.4,5000.0,22.2273,22.236,22.2098,22.2098,5000.0
2014-03-17 10:20:00,25.42,25.42,25.39,25.39,6100.0,22.2273,22.2273,22.2011,22.2011,6100.0
2014-03-17 10:30:00,25.37,25.41,25.37,25.39,12200.0,22.1836,22.2186,22.1836,22.2011,12200.0
2014-03-17 10:40:00,25.39,25.4,25.34,25.34,48900.0,22.2011,22.2098,22.1573,22.1573,48900.0
2014-03-17 10:50:00,25.34,25.36,25.31,25.31,25500.0,22.1573,22.1748,22.1311,22.1311,25500.0
2014-03-17 11:00:00,25.34,25.36,25.3,25.36,17100.0,22.1573,22.1748,22.1224,22.1748,17100.0
2014-03-17 11:10:00,25.36,25.37,25.35,25.37,7100.0,22.1748,22.1836,22.1661,22.1836,7100.0
2014-03-17 11:20:00,25.37,25.37,25.35,25.35,8500.0,22.1836,22.1836,22.1661,22.1661,8500.0
2014-03-17 11:30:00,25.35,25.35,25.34,25.34,5700.0,22.1661,22.1661,22.1573,22.1573,5700.0
2014-03-17 11:40:00,25.34,25.34,25.33,25.34,4500.0,22.1573,22.1573,22.1486,22.1573,4500.0
2014-03-17 11:50:00,25.34,25.36,25.34,25.36,6900.0,22.1573,22.1748,22.1573,22.1748,6900.0
2014-03-17 12:00:00,25.36,25.37,25.35,25.36,9800.0,22.1748,22.1836,22.1661,22.1748,9800.0
2014-03-17 12:10:00,25.37,25.38,25.37,25.38,5900.0,22.1836,22.1923,22.1836,22.1923,5900.0
2014-03-17 12:20:00,25.38,25.38,25.33,25.33,5900.0,22.1923,22.1923,22.1486,22.1486,5900.0
2014-03-17 12:30:00,25.35,25.36,25.34,25.34,5800.0,22.1661,22.1748,22.1573,22.1573,5800.0
2014-03-17 12:40:00,25.35,25.35,25.34,25.35,3100.0,22.1661,22.1661,22.1573,22.1661,3100.0
2014-03-17 12:50:00,25.34,25.34,25.34,25.34,7600.0,22.1573,22.1573,22.1573,22.1573,7600.0
2014-03-17 13:00:00,25.36,25.38,25.36,25.37,4900.0,22.1748,22.1923,22.1748,22.1836,4900.0
2014-03-17 13:10:00,25.37,25.37,25.36,25.36,3700.0,22.1836,22.1836,22.1748,22.1748,3700.0
2014-03-17 13:20:00,25.36,25.37,25.36,25.36,4600.0,22.1748,22.1836,22.1748,22.1748,4600.0
2014-03-17 13:30:00,25.37,25.37,25.36,25.37,10000.0,22.1836,22.1836,22.1748,22.1836,10000.0
2014-03-17 13:40:00,25.37,25.37,25.37,25.37,5500.0,22.1836,22.1836,22.1836,22.1836,5500.0
2014-03-17 13:50:00,25.38,25.38,25.37,25.38,8900.0,22.1923,22.1923,22.1836,22.1923,8900.0
2014-03-17 14:00:00,25.38,25.39,25.38,25.39,5000.0,22.1923,22.2011,22.1923,22.2011,5000.0
2014-03-17 14:10:00,25.39,25.39,25.34,25.36,8300.0,22.2011,22.2011,22.1573,22.1748,8300.0
2014-03-17 14:20:00,25.37,25.4,25.35,25.4,11100.0,22.1836,22.2098,22.1661,22.2098,11100.0
2014-03-17 14:30:00,25.42,25.42,25.42,25.42,3700.0,22.2273,22.2273,22.2273,22.2273,3700.0
2014-03-17 14:40:00,25.41,25.42,25.4,25.41,6500.0,22.2186,22.2273,22.2098,22.2186,6500.0
2014-03-17 14:50:00,25.41,25.41,25.39,25.4,6400.0,22.2186,22.2186,22.2011,22.2098,6400.0
2014-03-17 15:00:00,25.41,25.41,25.4,25.41,10300.0,22.2186,22.2186,22.2098,22.2186,10300.0
2014-03-17 15:10:00,25.43,25.44,25.42,25.42,12800.0,22.236,22.2448,22.2273,22.2273,12800.0
2014-03-17 15:20:00,25.44,25.44,25.42,25.42,7400.0,22.2448,22.2448,22.2273,22.2273,7400.0
2014-03-17 15:30:00,25.42,25.43,25.42,25.42,2700.0,22.2273,22.236,22.2273,22.2273,2700.0
2014-03-17 15:40:00,25.43,25.43,25.36,25.38,6500.0,22.236,22.236,22.1748,22.1923,6500.0
2014-03-17 15:50:00,25.38,25.41,25.35,25.4,14000.0,22.1923,22.2186,22.1661,22.2098,14000.0
2014-03-18 09:30:00,25.49,25.59,25.3,25.46,6100.0,22.2885,22.376,22.1224,22.2623,6100.0
2014-03-18 09:40:00,25.46,25.5,25.46,25.49,11600.0,22.2623,22.2973,22.2623,22.2885,11600.0
2014-03-18 09:50:00,25.5,25.55,25.49,25.55,5100.0,22.2973,22.341,22.2885,22.341,5100.0
2014-03-18 10:00:00,25.55,25.56,25.53,25.56,7300.0,22.341,22.3497,22.3235,22.3497,7300.0
2014-03-18 10:10:00,25.56,25.56,25.44,25.52,923400.0,22.3497,22.3497,22.2448,22.3147,923400.0
2014-03-18 10:20:00,25.52,25.52,25.45,25.5,21200.0,22.3147,22.3147,22.2535,22.2973,21200.0
2014-03-18 10:30:00,25.49,25.56,25.48,25.56,17300.0,22.2885,22.3497,22.2798,22.3497,17300.0
2014-03-18 10:40:00,25.56,25.56,25.5,25.51,4300.0,22.3497,22.3497,22.2973,22.306,4300.0
2014-03-18 10:50:00,25.49,25.5,25.43,25.45,65600.0,22.2885,22.2973,22.236,22.2535,65600.0
2014-03-18 11:00:00,25.48,25.49,25.48,25.49,6000.0,22.2798,22.2885,22.2798,22.2885,6000.0
2014-03-18 11:10:00,25.5,25.5,25.49,25.5,4300.0,22.2973,22.2973,22.2885,22.2973,4300.0
2014-03-18 11:20:00,25.47,25.54,25.46,25.54,2800.0,22.271,22.3322,22.2623,22.3322,2800.0
2014-03-18 11:30:00,25.54,25.54,25.54,25.54,0.0,22.3322,22.3322,22.3322,22.3322,0.0
2014-03-18 11:40:00,25.54,25.54,25.54,25.54,0.0,22.3322,22.3322,22.3322,22.3322,0.0
2014-03-18 11:50:00,25.47,25.56,25.47,25.56,5300.0,22.271,22.3497,22.271,22.3497,5300.0
2014-03-18 12:00:00,25.56,25.56,25.56,25.56,0.0,22.3497,22.3497,22.3497,22.3497,0.0
2014-03-18 12:10:00,25.55,25.55,25.55,25.55,300.0,22.341,22.341,22.341,22.341,300.0
2014-03-18 12:20:00,25.55,25.55,25.55,25.55,0.0,22.341,22.341,22.341,22.341,0.0
2014-03-18 12:30:00,25.47,25.47,25.47,25.47,100.0,22.271,22.271,22.271,22.271,100.0
2014-03-18 12:40:00,25.53,25.53,25.53,25.53,300.0,22.3235,22.3235,22.3235,22.3235,300.0
2014-03-18 12:50:00,25.52,25.52,25.52,25.52,200.0,22.3147,22.3147,22.3147,22.3147,200.0
2014-03-18 13:00:00,25.55,25.55,25.55,25.55,500.0,22.341,22.341,22.341,22.341,500.0
2014-03-18 13:10:00,25.5,25.53,25.5,25.51,6800.0,22.2973,22.3235,22.2973,22.306,6800.0
2014-03-18 13:20:00,25.51,25.53,25.49,25.52,13400.0,22.306,22.3235,22.2885,22.3147,13400.0
2014-03-18 13:30:00,25.52,25.52,25.52,25.52,1300.0,22.3147,22.3147,22.3147,22.3147,1300.0
2014-03-18 13:40:00,25.52,25.56,25.5,25.56,8600.0,22.3147,22.3497,22.2973,22.3497,8600.0
2014-03-18 13:50:00,25.52,25.52,25.51,25.51,2100.0,22.3147,22.3147,22.306,22.306,2100.0
2014-03-18 14:00:00,25.51,25.51,25.48,25.5,11600.0,22.306,22.306,22.2798,22.2973,11600.0
2014-03-18 14:10:00,25.49,25.49,25.48,25.48,1400.0,22.2885,22.2885,22.2798,22.2798,1400.0
2014-03-18 14:20:00,25.47,25.5,25.47,25.5,1900.0,22.271,22.2973,22.271,22.2973,1900.0
2014-03-18 14:30:00,25.51,25.51,25.5,25.5,700.0,22.306,22.306,22.2973,22.2973,700.0
2014-03-18 14:40:00,25.51,25.51,25.5,25.51,2900.0,22.306,22.306,22.2973,22.306,2900.0
2014-03-18 14:50:00,25.51,25.53,25.51,25.51,13700.0,22.306,22.3235,22.306,22.306,13700.0
2014-03-18 15:00:00,25.53,25.53,25.53,25.53,100.0,22.3235,22.3235,22.3235,22.3235,100.0
2014-03-18 15:10:00,25.53,25.53,25.53,25.53,0.0,22.3235,22.3235,22.3235,22.3235,0.0
2014-03-18 15:20:00,25.52,25.55,25.52,25.54,600.0,22.3147,22.341,22.3147,22.3322,600.0
2014-03-18 15:30:00,25.54,25.56,25.54,25.56,11700.0,22.3322,22.3497,22.3322,22.3497,11700.0
2014-03-18 15:40:00,25.55,25.55,25.53,25.53,500.0,22.341,22.341,22.3235,22.3235,500.0
2014-03-18 15:50:00,25.5,25.59,25.5,25.51,34400.0,22.2973,22.376,22.2973,22.306,34400.0
2014-03-19 09:30:00,25.39,25.4,25.3,25.3,23800.0,22.2011,22.2098,22.1224,22.1224,23800.0
2014-03-19 09:40:00,25.33,25.33,25.33,25.33,500.0,22.1486,22.1486,22.1486,22.1486,500.0
2014-03-19 09:50:00,25.32,25.33,25.32,25.33,1700.0,22.1399,22.1486,22.1399,22.1486,1700.0
2014-03-19 10:00:00,25.31,25.31,25.31,25.31,1500.0,22.1311,22.1311,22.1311,22.1311,1500.0
2014-03-19 10:10:00,25.32,25.32,25.32,25.32,700.0,22.1399,22.1399,22.1399,22.1399,700.0
2014-03-19 10:20:00,25.31,25.31,25.3,25.3,9000.0,22.1311,22.1311,22.1224,22.1224,9000.0
2014-03-19 10:30:00,25.3,25.34,25.3,25.34,10900.0,22.1224,22.1573,22.1224,22.1573,10900.0
2014-03-19 10:40:00,25.33,25.36,25.33,25.36,21200.0,22.1486,22.1748,22.1486,22.1748,21200.0
2014-03-19 10:50:00,25.36,25.37,25.36,25.37,12400.0,22.1748,22.1836,22.1748,22.1836,12400.0
2014-03-19 11:00:00,25.35,25.38,25.35,25.38,6800.0,22.1661,22.1923,22.1661,22.1923,6800.0
2014-03-19 11:10:00,25.38,25.38,25.38,25.38,0.0,22.1923,22.1923,22.1923,22.1923,0.0
2014-03-19 11:20:00,25.37,25.37,25.37,25.37,1100.0,22.1836,22.1836,22.1836,22.1836,1100.0
2014-03-19 11:30:00,25.31,25.37,25.31,25.37,200.0,22.1311,22.1836,22.1311,22.1836,200.0
2014-03-19 11:40:00,25.35,25.36,25.32,25.32,29200.0,22.1661,22.1748,22.1399,22.1399,29200.0
2014-03-19 11:50:00,25.35,25.37,25.32,25.37,9800.0,22.1661,22.1836,22.1399,22.1836,9800.0
2014-03-19 12:00:00,25.37,25.37,25.36,25.37,15800.0,22.1836,22.1836,22.1748,22.1836,15800.0
2014-03-19 12:10:00,25.37,25.37,25.35,25.35,15200.0,22.1836,22.1836,22.1661,22.1661,15200.0
2014-03-19 12:20:00,25.35,25.35,25.35,25.35,500.0,22.1661,22.1661,22.1661,22.1661,500.0
2014-03-19 12:30:00,25.35,25.35,25.35,25.35,500.0,22.1661,22.1661,22.1661,22.1661,500.0
2014-03-19 12:40:00,25.35,25.35,25.35,25.35,2500.0,22.1661,22.1661,22.1661,22.1661,2500.0
2014-03-19 12:50:00,25.36,25.38,25.36,25.38,5400.0,22.1748,22.1923,22.1748,22.1923,5400.0
2014-03-19 13:00:00,25.38,25.39,25.38,25.39,3500.0,22.1923,22.2011,22.1923,22.2011,3500.0
2014-03-19 13:10:00,25.39,25.39,25.39,25.39,2600.0,22.2011,22.2011,22.2011,22.2011,2600.0
2014-03-19 13:20:00,25.39,25.42,25.39,25.42,14000.0,22.2011,22.2273,22.2011,22.2273,14000.0
2014-03-19 13:30:00,25.41,25.42,25.4,25.41,12700.0,22.2186,22.2273,22.2098,22.2186,12700.0
2014-03-19 13:40:00,25.42,25.42,25.42,25.42,2300.0,22.2273,22.2273,22.2273,22.2273,2300.0
2014-03-19 13:50:00,25.42,25.42,25.41,25.42,6000.0,22.2273,22.2273,22.2186,22.2273,6000.0
2014-03-19 14:00:00,25.42,25.43,25.34,25.34,10400.0,22.2273,22.236,22.1573,22.1573,10400.0
2014-03-19 14:10:00,25.29,25.29,25.25,25.25,2000.0,22.1136,22.1136,22.0787,22.0787,2000.0
2014-03-19 14:20:00,25.28,25.28,25.26,25.27,3000.0,22.1049,22.1049,22.0874,22.0961,3000.0
2014-03-19 14:30:00,25.26,25.26,25.22,25.22,13500.0,22.0874,22.0874,22.0524,22.0524,13500.0
2014-03-19 14:40:00,25.23,25.23,25.1,25.1,5000.0,22.0612,22.0612,21.9475,21.9475,5000.0
2014-03-19 14:50:00,25.09,25.11,25.05,25.07,5400.0,21.9387,21.9562,21.9038,21.9213,5400.0
2014-03-19 15:00:00,25.08,25.08,24.99,24.99,3800.0,21.93,21.93,21.8513,21.8513,3800.0
2014-03-19 15:10:00,24.85,24.85,24.75,24.85,3400.0,21.7289,21.7289,21.6415,21.7289,3400.0
2014-03-19 15:20:00,24.87,24.9,24.85,24.85,5700.0,21.7464,21.7726,21.7289,21.7289,5700.0
2014-03-19 15:30:00,24.86,24.92,24.85,24.87,2900.0,21.7376,21.7901,21.7289,21.7464,2900.0
2014-03-19 15:40:00,24.91,24.94,24.91,24.92,2500.0,21.7814,21.8076,21.7814,21.7901,2500.0
2014-03-19 15:50:00,24.96,24.98,24.93,24.94,4900.0,21.8251,21.8426,21.7988,21.8076,4900.0
2014-03-20 09:30:00,24.98,25.0,24.95,25.0,600.0,21.8426,21.8601,21.8163,21.8601,600.0
2014-03-20 09:40:00,25.01,25.02,24.95,24.95,2900.0,21.8688,21.8775,21.8163,21.8163,2900.0
2014-03-20 09:50:00,24.94,25.02,24.94,25.02,700.0,21.8076,21.8775,21.8076,21.8775,700.0
2014-03-20 10:00:00,25.04,25.09,25.04,25.09,52900.0,21.895,21.9387,21.895,21.9387,52900.0
2014-03-20 10:10:00,25.12,25.14,25.12,25.14,2800.0,21.965,21.9825,21.965,21.9825,2800.0
2014-03-20 10:20:00,25.16,25.16,25.13,25.13,1300.0,22.0,22.0,21.9737,21.9737,1300.0
2014-03-20 10:30:00,25.14,25.14,25.13,25.13,1300.0,21.9825,21.9825,21.9737,21.9737,1300.0
2014-03-20 10:40:00,25.13,25.15,25.13,25.15,1300.0,21.9737,21.9912,21.9737,21.9912,1300.0
2014-03-20 10:50:00,25.16,25.16,25.12,25.12,2400.0,22.0,22.0,21.965,21.965,2400.0
2014-03-20 11:00:00,25.14,25.14,25.14,25.14,600.0,21.9825,21.9825,21.9825,21.9825,600.0
2014-03-20 11:10:00,25.13,25.13,25.12,25.12,2400.0,21.9737,21.9737,21.965,21.965,2400.0
2014-03-20 11:20:00,25.13,25.17,25.13,25.16,2000.0,21.9737,22.0087,21.9737,22.0,2000.0
2014-03-20 11:30:00,25.16,25.18,25.15,25.15,3600.0,22.0,22.0174,21.9912,21.9912,3600.0
2014-03-20 11:40:00,25.18,25.19,25.15,25.19,3600.0,22.0174,22.0262,21.9912,22.0262,3600.0
2014-03-20 11:50:00,25.2,25.21,25.17,25.21,4400.0,22.0349,22.0437,22.0087,22.0437,4400.0
2014-03-20 12:00:00,25.2,25.21,25.18,25.2,2100.0,22.0349,22.0437,22.0174,22.0349,2100.0
2014-03-20 12:10:00,25.2,25.24,25.15,25.24,6800.0,22.0349,22.0699,21.9912,22.0699,6800.0
2014-03-20 12:20:00,25.24,25.27,25.24,25.27,2100.0,22.0699,22.0961,22.0699,22.0961,2100.0
2014-03-20 12:30:00,25.26,25.27,25.26,25.27,4400.0,22.0874,22.0961,22.0874,22.0961,4400.0
2014-03-20 12:40:00,25.27,25.27,25.27,25.27,7500.0,22.0961,22.0961,22.0961,22.0961,7500.0
2014-03-20 12:50:00,25.28,25.28,25.27,25.28,4800.0,22.1049,22.1049,22.0961,22.1049,4800.0
2014-03-20 13:00:00,25.28,25.31,25.28,25.31,1600.0,22.1049,22.1311,22.1049,22.1311,1600.0
2014-03-20 13:10:00,25.3,25.3,25.29,25.29,4200.0,22.1224,22.1224,22.1136,22.1136,4200.0
2014-03-20 13:20:00,25.29,25.29,25.29,25.29,1700.0,22.1136,22.1136,22.1136,22.1136,1700.0
2014-03-20 13:30:00,25.28,25.29,25.25,25.29,11500.0,22.1049,22.1136,22.0787,22.1136,11500.0
2014-03-20 13:40:00,25.28,25.29,25.28,25.28,2200.0,22.1049,22.1136,22.1049,22.1049,2200.0
2014-03-20 13:50:00,25.29,25.3,25.26,25.3,3700.0,22.1136,22.1224,22.0874,22.1224,3700.0
2014-03-20 14:00:00,25.3,25.33,25.28,25.33,3700.0,22.1224,22.1486,22.1049,22.1486,3700.0
2014-03-20 14:10:00,25.33,25.33,25.33,25.33,2800.0,22.1486,22.1486,22.1486,22.1486,2800.0
2014-03-20 14:20:00,25.33,25.33,25.32,25.33,2300.0,22.1486,22.1486,22.1399,22.1486,2300.0
2014-03-20 14:30:00,25.33,25.33,25.33,25.33,2600.0,22.1486,22.1486,22.1486,22.1486,2600.0
2014-03-20 14:40:00,25.33,25.33,25.32,25.33,2200.0,22.1486,22.1486,22.1399,22.1486,2200.0
2014-03-20 14:50:00,25.33,25.33,25.32,25.33,1900.0,22.1486,22.1486,22.1399,22.1486,1900.0
2014-03-20 15:00:00,25.32,25.32,25.28,25.28,3600.0,22.1399,22.1399,22.1049,22.1049,3600.0
2014-03-20 15:10:00,25.28,25.29,25.28,25.29,2700.0,22.1049,22.1136,22.1049,22.1136,2700.0
2014-03-20 15:20:00,25.29,25.29,25.27,25.27,3000.0,22.1136,22.1136,22.0961,22.0961,3000.0
2014-03-20 15:30:00,25.25,25.29,25.25,25.29,2300.0,22.0787,22.1136,22.0787,22.1136,2300.0
2014-03-20 15:40:00,25.29,25.29,25.27,25.29,2400.0,22.1136,22.1136,22.0961,22.1136,2400.0
2014-03-20 15:50:00,25.29,25.31,25.26,25.29,7900.0,22.1136,22.1311,22.0874,22.1136,7900.0
2014-03-21 09:30:00,25.5,25.51,25.36,25.39,10400.0,22.2973,22.306,22.1748,22.2011,10400.0
2014-03-21 09:40:00,25.45,25.45,25.45,25.45,800.0,22.2535,22.2535,22.2535,22.2535,800.0
2014-03-21 09:50:00,25.46,25.49,25.46,25.47,26000.0,22.2623,22.2885,22.2623,22.271,26000.0
2014-03-21 10:00:00,25.47,25.48,25.46,25.46,25100.0,22.271,22.2798,22.2623,22.2623,25100.0
2014-03-21 10:10:00,25.41,25.41,25.41,25.41,100.0,22.2186,22.2186,22.2186,22.2186,100.0
2014-03-21 10:20:00,25.47,25.5,25.47,25.49,15700.0,22.271,22.2973,22.271,22.2885,15700.0
2014-03-21 10:30:00,25.5,25.5,25.48,25.5,6300.0,22.2973,22.2973,22.2798,22.2973,6300.0
2014-03-21 10:40:00,25.51,25.51,25.48,25.48,7300.0,22.306,22.306,22.2798,22.2798,7300.0
2014-03-21 10:50:00,25.5,25.5,25.5,25.5,18200.0,22.2973,22.2973,22.2973,22.2973,18200.0
2014-03-21 11:00:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 11:10:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 11:20:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 11:30:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 11:40:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 11:50:00,25.5,25.5,25.5,25.5,0.0,22.2973,22.2973,22.2973,22.2973,0.0
2014-03-21 12:00:00,25.47,25.49,25.46,25.49,15000.0,22.271,22.2885,22.2623,22.2885,15000.0
2014-03-21 12:10:00,25.49,25.49,25.45,25.45,16800.0,22.2885,22.2885,22.2535,22.2535,16800.0
2014-03-21 12:20:00,25.4,25.43,25.39,25.4,9800.0,22.2098,22.236,22.2011,22.2098,9800.0
2014-03-21 12:30:00,25.41,25.41,25.38,25.41,18700.0,22.2186,22.2186,22.1923,22.2186,18700.0
2014-03-21 12:40:00,25.4,25.42,25.4,25.41,23500.0,22.2098,22.2273,22.2098,22.2186,23500.0
2014-03-21 12:50:00,25.38,25.38,25.36,25.37,14200.0,22.1923,22.1923,22.1748,22.1836,14200.0
2014-03-21 13:00:00,25.37,25.37,25.37,25.37,0.0,22.1836,22.1836,22.1836,22.1836,0.0
2014-03-21 13:10:00,25.37,25.37,25.37,25.37,0.0,22.1836,22.1836,22.1836,22.1836,0.0
2014-03-21 13:20:00,25.35,25.35,25.34,25.35,4000.0,22.1661,22.1661,22.1573,22.1661,4000.0
2014-03-21 13:30:00,25.35,25.35,25.35,25.35,0.0,22.1661,22.1661,22.1661,22.1661,0.0
2014-03-21 13:40:00,25.3,25.3,25.28,25.29,28800.0,22.1224,22.1224,22.1049,22.1136,28800.0
2014-03-21 13:50:00,25.31,25.31,25.31,25.31,1900.0,22.1311,22.1311,22.1311,22.1311,1900.0
2014-03-21 14:00:00,25.31,25.31,25.31,25.31,0.0,22.1311,22.1311,22.1311,22.1311,0.0
2014-03-21 14:10:00,25.28,25.28,25.28,25.28,1300.0,22.1049,22.1049,22.1049,22.1049,1300.0
2014-03-21 14:20:00,25.23,25.23,25.23,25.23,100.0,22.0612,22.0612,22.0612,22.0612,100.0
2014-03-21 14:30:00,25.23,25.23,25.23,25.23,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2014-03-21 14:40:00,25.23,25.23,25.23,25.23,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2014-03-21 14:50:00,25.23,25.23,25.23,25.23,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2014-03-21 15:00:00,25.24,25.25,25.22,25.25,1400.0,22.0699,22.0787,22.0524,22.0787,1400.0
2014-03-21 15:10:00,25.25,25.25,25.25,25.25,0.0,22.0787,22.0787,22.0787,22.0787,0.0
2014-03-21 15:20:00,25.17,25.2,25.17,25.2,3900.0,22.0087,22.0349,22.0087,22.0349,3900.0
2014-03-21 15:30:00,25.2,25.23,25.18,25.18,14100.0,22.0349,22.0612,22.0174,22.0174,14100.0
2014-03-21 15:40:00,25.19,25.21,25.19,25.21,22300.0,22.0262,22.0437,22.0262,22.0437,22300.0
2014-03-21 15:50:00,25.21,25.24,25.19,25.19,16100.0,22.0437,22.0699,22.0262,22.0262,16100.0
2014-03-24 09:30:00,25.84,25.84,25.53,25.68,28300.0,22.5946,22.5946,22.3235,22.4546,28300.0
2014-03-24 09:40:00,25.68,25.7,25.65,25.69,12600.0,22.4546,22.4721,22.4284,22.4634,12600.0
2014-03-24 09:50:00,25.69,25.71,25.69,25.69,6200.0,22.4634,22.4809,22.4634,22.4634,6200.0
2014-03-24 10:00:00,25.68,25.68,25.64,25.65,109300.0,22.4546,22.4546,22.4197,22.4284,109300.0
2014-03-24 10:10:00,25.65,25.66,25.62,25.62,8500.0,22.4284,22.4372,22.4022,22.4022,8500.0
2014-03-24 10:20:00,25.62,25.63,25.61,25.63,20700.0,22.4022,22.4109,22.3934,22.4109,20700.0
2014-03-24 10:30:00,25.61,25.62,25.6,25.61,10400.0,22.3934,22.4022,22.3847,22.3934,10400.0
2014-03-24 10:40:00,25.61,25.63,25.61,25.62,22700.0,22.3934,22.4109,22.3934,22.4022,22700.0
2014-03-24 10:50:00,25.62,25.63,25.61,25.63,3000.0,22.4022,22.4109,22.3934,22.4109,3000.0
2014-03-24 11:00:00,25.6,25.6,25.57,25.58,20100.0,22.3847,22.3847,22.3585,22.3672,20100.0
2014-03-24 11:10:00,25.58,25.58,25.58,25.58,2400.0,22.3672,22.3672,22.3672,22.3672,2400.0
2014-03-24 11:20:00,25.58,25.58,25.56,25.56,700.0,22.3672,22.3672,22.3497,22.3497,700.0
2014-03-24 11:30:00,25.55,25.56,25.55,25.55,51800.0,22.341,22.3497,22.341,22.341,51800.0
2014-03-24 11:40:00,25.55,25.56,25.55,25.56,2800.0,22.341,22.3497,22.341,22.3497,2800.0
2014-03-24 11:50:00,25.56,25.56,25.56,25.56,700.0,22.3497,22.3497,22.3497,22.3497,700.0
2014-03-24 12:00:00,25.55,25.56,25.55,25.55,3100.0,22.341,22.3497,22.341,22.341,3100.0
2014-03-24 12:10:00,25.58,25.58,25.52,25.52,101800.0,22.3672,22.3672,22.3147,22.3147,101800.0
2014-03-24 12:20:00,25.56,25.56,25.54,25.56,8700.0,22.3497,22.3497,22.3322,22.3497,8700.0
2014-03-24 12:30:00,25.52,25.54,25.52,25.54,3200.0,22.3147,22.3322,22.3147,22.3322,3200.0
2014-03-24 12:40:00,25.52,25.53,25.52,25.53,3700.0,22.3147,22.3235,22.3147,22.3235,3700.0
2014-03-24 12:50:00,25.53,25.54,25.52,25.54,1200.0,22.3235,22.3322,22.3147,22.3322,1200.0
2014-03-24 13:00:00,25.53,25.54,25.53,25.54,1200.0,22.3235,22.3322,22.3235,22.3322,1200.0
2014-03-24 13:10:00,25.55,25.55,25.55,25.55,300.0,22.341,22.341,22.341,22.341,300.0
2014-03-24 13:20:00,25.57,25.58,25.57,25.58,3500.0,22.3585,22.3672,22.3585,22.3672,3500.0
2014-03-24 13:30:00,25.58,25.61,25.58,25.6,2800.0,22.3672,22.3934,22.3672,22.3847,2800.0
2014-03-24 13:40:00,25.6,25.61,25.59,25.6,9200.0,22.3847,22.3934,22.376,22.3847,9200.0
2014-03-24 13:50:00,25.61,25.64,25.61,25.64,4800.0,22.3934,22.4197,22.3934,22.4197,4800.0
2014-03-24 14:00:00,25.64,25.66,25.64,25.65,5200.0,22.4197,22.4372,22.4197,22.4284,5200.0
2014-03-24 14:10:00,25.66,25.66,25.64,25.65,100900.0,22.4372,22.4372,22.4197,22.4284,100900.0
2014-03-24 14:20:00,25.64,25.71,25.64,25.7,3700.0,22.4197,22.4809,22.4197,22.4721,3700.0
2014-03-24 14:30:00,25.7,25.7,25.65,25.65,2100.0,22.4721,22.4721,22.4284,22.4284,2100.0
2014-03-24 14:40:00,25.68,25.72,25.68,25.72,1800.0,22.4546,22.4896,22.4546,22.4896,1800.0
2014-03-24 14:50:00,25.71,25.71,25.68,25.68,2200.0,22.4809,22.4809,22.4546,22.4546,2200.0
2014-03-24 15:00:00,25.68,25.68,25.64,25.66,1800.0,22.4546,22.4546,22.4197,22.4372,1800.0
2014-03-24 15:10:00,25.67,25.67,25.65,25.65,10400.0,22.4459,22.4459,22.4284,22.4284,10400.0
2014-03-24 15:20:00,25.65,25.74,25.65,25.74,95500.0,22.4284,22.5071,22.4284,22.5071,95500.0
2014-03-24 15:30:00,25.74,25.77,25.73,25.76,35300.0,22.5071,22.5333,22.4984,22.5246,35300.0
2014-03-24 15:40:00,25.76,25.76,25.74,25.74,54100.0,22.5246,22.5246,22.5071,22.5071,54100.0
2014-03-24 15:50:00,25.75,25.78,25.74,25.75,102800.0,22.5159,22.5421,22.5071,22.5159,102800.0
2014-03-25 09:30:00,26.18,26.18,25.88,25.9,110500.0,22.8918,22.8918,22.6295,22.647,110500.0
2014-03-25 09:40:00,25.89,25.96,25.88,25.96,28000.0,22.6383,22.6995,22.6295,22.6995,28000.0
2014-03-25 09:50:00,25.96,25.98,25.95,25.96,20200.0,22.6995,22.717,22.6907,22.6995,20200.0
2014-03-25 10:00:00,25.97,25.97,25.91,25.95,33000.0,22.7082,22.7082,22.6558,22.6907,33000.0
2014-03-25 10:10:00,25.96,26.0,25.93,25.95,24000.0,22.6995,22.7345,22.6732,22.6907,24000.0
2014-03-25 10:20:00,25.97,25.97,25.95,25.96,19100.0,22.7082,22.7082,22.6907,22.6995,19100.0
2014-03-25 10:30:00,25.96,25.96,25.91,25.91,5400.0,22.6995,22.6995,22.6558,22.6558,5400.0
2014-03-25 10:40:00,25.93,25.93,25.91,25.91,4200.0,22.6732,22.6732,22.6558,22.6558,4200.0
2014-03-25 10:50:00,25.9,25.9,25.89,25.89,1200.0,22.647,22.647,22.6383,22.6383,1200.0
2014-03-25 11:00:00,25.9,25.92,25.9,25.92,7200.0,22.647,22.6645,22.647,22.6645,7200.0
2014-03-25 11:10:00,25.92,25.94,25.9,25.94,32600.0,22.6645,22.682,22.647,22.682,32600.0
2014-03-25 11:20:00,25.94,25.95,25.93,25.95,6800.0,22.682,22.6907,22.6732,22.6907,6800.0
2014-03-25 11:30:00,25.95,25.97,25.91,25.97,7600.0,22.6907,22.7082,22.6558,22.7082,7600.0
2014-03-25 11:40:00,25.97,25.98,25.94,25.96,2700.0,22.7082,22.717,22.682,22.6995,2700.0
2014-03-25 11:50:00,25.96,25.96,25.93,25.93,8900.0,22.6995,22.6995,22.6732,22.6732,8900.0
2014-03-25 12:00:00,25.92,25.95,25.92,25.95,3500.0,22.6645,22.6907,22.6645,22.6907,3500.0
2014-03-25 12:10:00,25.95,25.95,25.94,25.95,2700.0,22.6907,22.6907,22.682,22.6907,2700.0
2014-03-25 12:20:00,25.95,25.95,25.93,25.94,4000.0,22.6907,22.6907,22.6732,22.682,4000.0
2014-03-25 12:30:00,25.94,25.96,25.94,25.96,49200.0,22.682,22.6995,22.682,22.6995,49200.0
2014-03-25 12:40:00,25.97,26.0,25.97,26.0,12800.0,22.7082,22.7345,22.7082,22.7345,12800.0
2014-03-25 12:50:00,26.0,26.0,25.96,25.97,3200.0,22.7345,22.7345,22.6995,22.7082,3200.0
2014-03-25 13:00:00,25.98,26.0,25.98,26.0,6900.0,22.717,22.7345,22.717,22.7345,6900.0
2014-03-25 13:10:00,25.99,26.0,25.99,26.0,11500.0,22.7257,22.7345,22.7257,22.7345,11500.0
2014-03-25 13:20:00,26.01,26.04,26.01,26.04,28400.0,22.7432,22.7694,22.7432,22.7694,28400.0
2014-03-25 13:30:00,26.05,26.05,26.01,26.01,31300.0,22.7782,22.7782,22.7432,22.7432,31300.0
2014-03-25 13:40:00,26.02,26.03,25.99,26.01,13100.0,22.7519,22.7607,22.7257,22.7432,13100.0
2014-03-25 13:50:00,26.01,26.01,25.97,25.98,4700.0,22.7432,22.7432,22.7082,22.717,4700.0
2014-03-25 14:00:00,26.0,26.04,26.0,26.03,162300.0,22.7345,22.7694,22.7345,22.7607,162300.0
2014-03-25 14:10:00,26.03,26.04,26.01,26.01,4400.0,22.7607,22.7694,22.7432,22.7432,4400.0
2014-03-25 14:20:00,26.0,26.01,26.0,26.01,1300.0,22.7345,22.7432,22.7345,22.7432,1300.0
2014-03-25 14:30:00,26.01,26.03,26.01,26.01,8100.0,22.7432,22.7607,22.7432,22.7432,8100.0
2014-03-25 14:40:00,26.02,26.02,25.99,26.01,10300.0,22.7519,22.7519,22.7257,22.7432,10300.0
2014-03-25 14:50:00,25.99,26.01,25.98,26.01,4500.0,22.7257,22.7432,22.717,22.7432,4500.0
2014-03-25 15:00:00,26.01,26.01,26.0,26.0,14600.0,22.7432,22.7432,22.7345,22.7345,14600.0
2014-03-25 15:10:00,26.02,26.04,26.02,26.04,5000.0,22.7519,22.7694,22.7519,22.7694,5000.0
2014-03-25 15:20:00,26.05,26.05,26.02,26.02,2300.0,22.7782,22.7782,22.7519,22.7519,2300.0
2014-03-25 15:30:00,26.02,26.02,25.98,25.98,10800.0,22.7519,22.7519,22.717,22.717,10800.0
2014-03-25 15:40:00,25.98,25.98,25.95,25.95,2500.0,22.717,22.717,22.6907,22.6907,2500.0
2014-03-25 15:50:00,25.95,26.01,25.94,26.01,27300.0,22.6907,22.7432,22.682,22.7432,27300.0
2014-03-26 09:30:00,26.09,26.09,25.98,26.01,39200.0,22.8132,22.8132,22.717,22.7432,39200.0
2014-03-26 09:40:00,26.01,26.04,25.99,26.02,65200.0,22.7432,22.7694,22.7257,22.7519,65200.0
2014-03-26 09:50:00,26.02,26.02,25.98,25.99,21300.0,22.7519,22.7519,22.717,22.7257,21300.0
2014-03-26 10:00:00,25.99,26.01,25.99,26.01,7400.0,22.7257,22.7432,22.7257,22.7432,7400.0
2014-03-26 10:10:00,26.0,26.02,25.99,25.99,18300.0,22.7345,22.7519,22.7257,22.7257,18300.0
2014-03-26 10:20:00,25.98,26.01,25.98,25.98,8000.0,22.717,22.7432,22.717,22.717,8000.0
2014-03-26 10:30:00,25.98,26.01,25.98,26.0,33300.0,22.717,22.7432,22.717,22.7345,33300.0
2014-03-26 10:40:00,26.0,26.0,25.99,26.0,2200.0,22.7345,22.7345,22.7257,22.7345,2200.0
2014-03-26 10:50:00,25.99,26.01,25.98,26.01,3500.0,22.7257,22.7432,22.717,22.7432,3500.0
2014-03-26 11:00:00,26.01,26.01,26.01,26.01,0.0,22.7432,22.7432,22.7432,22.7432,0.0
2014-03-26 11:10:00,26.04,26.04,26.04,26.04,300.0,22.7694,22.7694,22.7694,22.7694,300.0
2014-03-26 11:20:00,26.03,26.05,26.03,26.05,4400.0,22.7607,22.7782,22.7607,22.7782,4400.0
2014-03-26 11:30:00,26.05,26.06,26.05,26.06,6300.0,22.7782,22.7869,22.7782,22.7869,6300.0
2014-03-26 11:40:00,26.06,26.07,26.02,26.02,26200.0,22.7869,22.7957,22.7519,22.7519,26200.0
2014-03-26 11:50:00,26.03,26.04,26.02,26.03,12900.0,22.7607,22.7694,22.7519,22.7607,12900.0
2014-03-26 12:00:00,26.03,26.03,25.99,25.99,9400.0,22.7607,22.7607,22.7257,22.7257,9400.0
2014-03-26 12:10:00,25.98,26.0,25.97,25.99,3000.0,22.717,22.7345,22.7082,22.7257,3000.0
2014-03-26 12:20:00,25.97,25.97,25.97,25.97,200.0,22.7082,22.7082,22.7082,22.7082,200.0
2014-03-26 12:30:00,26.0,26.04,26.0,26.01,5100.0,22.7345,22.7694,22.7345,22.7432,5100.0
2014-03-26 12:40:00,26.0,26.0,25.98,26.0,1400.0,22.7345,22.7345,22.717,22.7345,1400.0
2014-03-26 12:50:00,26.0,26.0,26.0,26.0,0.0,22.7345,22.7345,22.7345,22.7345,0.0
2014-03-26 13:00:00,26.01,26.01,26.01,26.01,100.0,22.7432,22.7432,22.7432,22.7432,100.0
2014-03-26 13:10:00,26.0,26.0,26.0,26.0,300.0,22.7345,22.7345,22.7345,22.7345,300.0
2014-03-26 13:20:00,26.0,26.0,26.0,26.0,0.0,22.7345,22.7345,22.7345,22.7345,0.0
2014-03-26 13:30:00,25.99,25.99,25.94,25.94,1000.0,22.7257,22.7257,22.682,22.682,1000.0
2014-03-26 13:40:00,25.92,25.93,25.91,25.92,163700.0,22.6645,22.6732,22.6558,22.6645,163700.0
2014-03-26 13:50:00,25.92,25.93,25.89,25.92,9700.0,22.6645,22.6732,22.6383,22.6645,9700.0
2014-03-26 14:00:00,25.92,25.95,25.9,25.95,6600.0,22.6645,22.6907,22.647,22.6907,6600.0
2014-03-26 14:10:00,25.95,25.95,25.91,25.92,10300.0,22.6907,22.6907,22.6558,22.6645,10300.0
2014-03-26 14:20:00,25.92,25.95,25.92,25.94,8300.0,22.6645,22.6907,22.6645,22.682,8300.0
2014-03-26 14:30:00,25.92,25.93,25.9,25.9,27500.0,22.6645,22.6732,22.647,22.647,27500.0
2014-03-26 14:40:00,25.93,25.96,25.92,25.96,2600.0,22.6732,22.6995,22.6645,22.6995,2600.0
2014-03-26 14:50:00,25.95,25.98,25.95,25.97,10600.0,22.6907,22.717,22.6907,22.7082,10600.0
2014-03-26 15:00:00,25.96,25.98,25.94,25.97,10900.0,22.6995,22.717,22.682,22.7082,10900.0
2014-03-26 15:10:00,25.96,25.97,25.95,25.96,108600.0,22.6995,22.7082,22.6907,22.6995,108600.0
2014-03-26 15:20:00,25.93,25.94,25.92,25.94,9200.0,22.6732,22.682,22.6645,22.682,9200.0
2014-03-26 15:30:00,25.94,25.95,25.94,25.95,102200.0,22.682,22.6907,22.682,22.6907,102200.0
2014-03-26 15:40:00,25.91,25.94,25.9,25.9,55700.0,22.6558,22.682,22.647,22.647,55700.0
2014-03-26 15:50:00,25.9,25.95,25.89,25.91,73700.0,22.647,22.6907,22.6383,22.6558,73700.0
2014-03-27 09:30:00,25.89,25.89,25.89,25.89,100.0,22.6383,22.6383,22.6383,22.6383,100.0
2014-03-27 09:40:00,25.87,25.89,25.81,25.84,15400.0,22.6208,22.6383,22.5683,22.5946,15400.0
2014-03-27 09:50:00,25.87,25.92,25.84,25.88,97700.0,22.6208,22.6645,22.5946,22.6295,97700.0
2014-03-27 10:00:00,25.88,25.97,25.88,25.97,6500.0,22.6295,22.7082,22.6295,22.7082,6500.0
2014-03-27 10:10:00,25.97,25.98,25.96,25.97,38200.0,22.7082,22.717,22.6995,22.7082,38200.0
2014-03-27 10:20:00,26.01,26.05,26.01,26.03,2600.0,22.7432,22.7782,22.7432,22.7607,2600.0
2014-03-27 10:30:00,26.03,26.05,26.02,26.05,1000.0,22.7607,22.7782,22.7519,22.7782,1000.0
2014-03-27 10:40:00,26.05,26.05,26.02,26.05,8000.0,22.7782,22.7782,22.7519,22.7782,8000.0
2014-03-27 10:50:00,26.07,26.07,26.04,26.04,10200.0,22.7957,22.7957,22.7694,22.7694,10200.0
2014-03-27 11:00:00,26.06,26.07,26.03,26.03,4400.0,22.7869,22.7957,22.7607,22.7607,4400.0
2014-03-27 11:10:00,26.02,26.02,26.0,26.02,5000.0,22.7519,22.7519,22.7345,22.7519,5000.0
2014-03-27 11:20:00,26.02,26.03,26.0,26.0,6100.0,22.7519,22.7607,22.7345,22.7345,6100.0
2014-03-27 11:30:00,25.99,26.0,25.95,25.98,1300.0,22.7257,22.7345,22.6907,22.717,1300.0
2014-03-27 11:40:00,25.98,26.01,25.96,25.97,18000.0,22.717,22.7432,22.6995,22.7082,18000.0
2014-03-27 11:50:00,25.96,25.99,25.95,25.99,1100.0,22.6995,22.7257,22.6907,22.7257,1100.0
2014-03-27 12:00:00,26.0,26.0,25.96,25.98,2600.0,22.7345,22.7345,22.6995,22.717,2600.0
2014-03-27 12:10:00,26.0,26.0,26.0,26.0,1200.0,22.7345,22.7345,22.7345,22.7345,1200.0
2014-03-27 12:20:00,26.0,26.01,26.0,26.0,2600.0,22.7345,22.7432,22.7345,22.7345,2600.0
2014-03-27 12:30:00,26.0,26.01,25.99,25.99,5500.0,22.7345,22.7432,22.7257,22.7257,5500.0
2014-03-27 12:40:00,26.01,26.02,26.0,26.0,5100.0,22.7432,22.7519,22.7345,22.7345,5100.0
2014-03-27 12:50:00,26.02,26.05,25.99,26.0,17600.0,22.7519,22.7782,22.7257,22.7345,17600.0
2014-03-27 13:00:00,26.0,26.02,26.0,26.0,700.0,22.7345,22.7519,22.7345,22.7345,700.0
2014-03-27 13:10:00,26.03,26.03,25.99,25.99,1800.0,22.7607,22.7607,22.7257,22.7257,1800.0
2014-03-27 13:20:00,26.03,26.03,26.0,26.01,3500.0,22.7607,22.7607,22.7345,22.7432,3500.0
2014-03-27 13:30:00,26.0,26.05,26.0,26.01,1600.0,22.7345,22.7782,22.7345,22.7432,1600.0
2014-03-27 13:40:00,26.02,26.04,26.02,26.02,1700.0,22.7519,22.7694,22.7519,22.7519,1700.0
2014-03-27 13:50:00,26.01,26.03,26.01,26.03,800.0,22.7432,22.7607,22.7432,22.7607,800.0
2014-03-27 14:00:00,26.03,26.03,26.01,26.01,1300.0,22.7607,22.7607,22.7432,22.7432,1300.0
2014-03-27 14:10:00,26.01,26.01,25.99,25.99,3600.0,22.7432,22.7432,22.7257,22.7257,3600.0
2014-03-27 14:20:00,26.0,26.0,26.0,26.0,12800.0,22.7345,22.7345,22.7345,22.7345,12800.0
2014-03-27 14:30:00,26.0,26.01,25.99,25.99,7700.0,22.7345,22.7432,22.7257,22.7257,7700.0
2014-03-27 14:40:00,26.0,26.0,26.0,26.0,10100.0,22.7345,22.7345,22.7345,22.7345,10100.0
2014-03-27 14:50:00,26.02,26.03,26.0,26.0,600.0,22.7519,22.7607,22.7345,22.7345,600.0
2014-03-27 15:00:00,26.02,26.02,26.01,26.01,1100.0,22.7519,22.7519,22.7432,22.7432,1100.0
2014-03-27 15:10:00,26.01,26.01,26.01,26.01,1200.0,22.7432,22.7432,22.7432,22.7432,1200.0
2014-03-27 15:20:00,26.01,26.01,25.99,25.99,4900.0,22.7432,22.7432,22.7257,22.7257,4900.0
2014-03-27 15:30:00,25.99,26.01,25.99,26.0,20200.0,22.7257,22.7432,22.7257,22.7345,20200.0
2014-03-27 15:40:00,25.99,26.01,25.98,26.01,6600.0,22.7257,22.7432,22.717,22.7432,6600.0
2014-03-27 15:50:00,26.04,26.06,26.02,26.03,8600.0,22.7694,22.7869,22.7519,22.7607,8600.0
2014-03-28 09:30:00,26.45,26.45,26.07,26.41,5900.0,23.1279,23.1279,22.7957,23.093,5900.0
2014-03-28 09:40:00,26.49,26.51,26.46,26.51,2900.0,23.1629,23.1804,23.1367,23.1804,2900.0
2014-03-28 09:50:00,26.51,26.51,26.47,26.48,1200.0,23.1804,23.1804,23.1454,23.1542,1200.0
2014-03-28 10:00:00,26.53,26.53,26.53,26.53,200.0,23.1979,23.1979,23.1979,23.1979,200.0
2014-03-28 10:10:00,26.52,26.55,26.52,26.54,1000.0,23.1891,23.2154,23.1891,23.2066,1000.0
2014-03-28 10:20:00,26.53,26.54,26.5,26.51,8600.0,23.1979,23.2066,23.1717,23.1804,8600.0
2014-03-28 10:30:00,26.52,26.53,26.51,26.52,2000.0,23.1891,23.1979,23.1804,23.1891,2000.0
2014-03-28 10:40:00,26.51,26.51,26.51,26.51,300.0,23.1804,23.1804,23.1804,23.1804,300.0
2014-03-28 10:50:00,26.54,26.54,26.51,26.54,3600.0,23.2066,23.2066,23.1804,23.2066,3600.0
2014-03-28 11:00:00,26.52,26.52,26.51,26.52,2000.0,23.1891,23.1891,23.1804,23.1891,2000.0
2014-03-28 11:10:00,26.5,26.5,26.5,26.5,2400.0,23.1717,23.1717,23.1717,23.1717,2400.0
2014-03-28 11:20:00,26.52,26.53,26.52,26.52,1300.0,23.1891,23.1979,23.1891,23.1891,1300.0
2014-03-28 11:30:00,26.52,26.54,26.52,26.54,15900.0,23.1891,23.2066,23.1891,23.2066,15900.0
2014-03-28 11:40:00,26.54,26.55,26.52,26.52,28600.0,23.2066,23.2154,23.1891,23.1891,28600.0
2014-03-28 11:50:00,26.55,26.57,26.53,26.53,9800.0,23.2154,23.2329,23.1979,23.1979,9800.0
2014-03-28 12:00:00,26.53,26.53,26.53,26.53,200.0,23.1979,23.1979,23.1979,23.1979,200.0
2014-03-28 12:10:00,26.53,26.56,26.53,26.55,1500.0,23.1979,23.2241,23.1979,23.2154,1500.0
2014-03-28 12:20:00,26.55,26.55,26.55,26.55,0.0,23.2154,23.2154,23.2154,23.2154,0.0
2014-03-28 12:30:00,26.55,26.55,26.53,26.53,8000.0,23.2154,23.2154,23.1979,23.1979,8000.0
2014-03-28 12:40:00,26.51,26.51,26.51,26.51,200.0,23.1804,23.1804,23.1804,23.1804,200.0
2014-03-28 12:50:00,26.5,26.5,26.5,26.5,200.0,23.1717,23.1717,23.1717,23.1717,200.0
2014-03-28 13:00:00,26.51,26.52,26.5,26.51,4000.0,23.1804,23.1891,23.1717,23.1804,4000.0
2014-03-28 13:10:00,26.46,26.47,26.46,26.46,800.0,23.1367,23.1454,23.1367,23.1367,800.0
2014-03-28 13:20:00,26.45,26.45,26.45,26.45,100.0,23.1279,23.1279,23.1279,23.1279,100.0
2014-03-28 13:30:00,26.45,26.45,26.45,26.45,0.0,23.1279,23.1279,23.1279,23.1279,0.0
2014-03-28 13:40:00,26.46,26.48,26.46,26.47,15400.0,23.1367,23.1542,23.1367,23.1454,15400.0
2014-03-28 13:50:00,26.48,26.48,26.48,26.48,200.0,23.1542,23.1542,23.1542,23.1542,200.0
2014-03-28 14:00:00,26.47,26.47,26.43,26.43,1600.0,23.1454,23.1454,23.1104,23.1104,1600.0
2014-03-28 14:10:00,26.44,26.44,26.41,26.41,900.0,23.1192,23.1192,23.093,23.093,900.0
2014-03-28 14:20:00,26.44,26.44,26.44,26.44,1400.0,23.1192,23.1192,23.1192,23.1192,1400.0
2014-03-28 14:30:00,26.43,26.45,26.42,26.45,1800.0,23.1104,23.1279,23.1017,23.1279,1800.0
2014-03-28 14:40:00,26.45,26.45,26.45,26.45,0.0,23.1279,23.1279,23.1279,23.1279,0.0
2014-03-28 14:50:00,26.45,26.45,26.45,26.45,100.0,23.1279,23.1279,23.1279,23.1279,100.0
2014-03-28 15:00:00,26.44,26.44,26.44,26.44,400.0,23.1192,23.1192,23.1192,23.1192,400.0
2014-03-28 15:10:00,26.44,26.44,26.41,26.41,1400.0,23.1192,23.1192,23.093,23.093,1400.0
2014-03-28 15:20:00,26.41,26.41,26.41,26.41,0.0,23.093,23.093,23.093,23.093,0.0
2014-03-28 15:30:00,26.39,26.43,26.38,26.39,4300.0,23.0755,23.1104,23.0667,23.0755,4300.0
2014-03-28 15:40:00,26.37,26.39,26.37,26.39,1500.0,23.058,23.0755,23.058,23.0755,1500.0
2014-03-28 15:50:00,26.38,26.41,26.37,26.37,19700.0,23.0667,23.093,23.058,23.058,19700.0
2014-03-31 09:30:00,26.41,26.5,26.38,26.38,10500.0,23.093,23.1717,23.0667,23.0667,10500.0
2014-03-31 09:40:00,26.48,26.48,26.48,26.48,100.0,23.1542,23.1542,23.1542,23.1542,100.0
2014-03-31 09:50:00,26.45,26.48,26.45,26.47,10300.0,23.1279,23.1542,23.1279,23.1454,10300.0
2014-03-31 10:00:00,26.5,26.5,26.48,26.5,19300.0,23.1717,23.1717,23.1542,23.1717,19300.0
2014-03-31 10:10:00,26.5,26.5,26.49,26.49,6700.0,23.1717,23.1717,23.1629,23.1629,6700.0
2014-03-31 10:20:00,26.49,26.49,26.49,26.49,5300.0,23.1629,23.1629,23.1629,23.1629,5300.0
2014-03-31 10:30:00,26.5,26.51,26.49,26.5,10800.0,23.1717,23.1804,23.1629,23.1717,10800.0
2014-03-31 10:40:00,26.5,26.53,26.5,26.53,13200.0,23.1717,23.1979,23.1717,23.1979,13200.0
2014-03-31 10:50:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-03-31 11:00:00,26.54,26.55,26.51,26.51,700.0,23.2066,23.2154,23.1804,23.1804,700.0
2014-03-31 11:10:00,26.54,26.54,26.53,26.54,7800.0,23.2066,23.2066,23.1979,23.2066,7800.0
2014-03-31 11:20:00,26.54,26.54,26.51,26.51,300.0,23.2066,23.2066,23.1804,23.1804,300.0
2014-03-31 11:30:00,26.52,26.52,26.51,26.51,300.0,23.1891,23.1891,23.1804,23.1804,300.0
2014-03-31 11:40:00,26.51,26.51,26.51,26.51,0.0,23.1804,23.1804,23.1804,23.1804,0.0
2014-03-31 11:50:00,26.51,26.51,26.51,26.51,0.0,23.1804,23.1804,23.1804,23.1804,0.0
2014-03-31 12:00:00,26.54,26.54,26.54,26.54,700.0,23.2066,23.2066,23.2066,23.2066,700.0
2014-03-31 12:10:00,26.52,26.52,26.52,26.52,100.0,23.1891,23.1891,23.1891,23.1891,100.0
2014-03-31 12:20:00,26.53,26.53,26.53,26.53,100.0,23.1979,23.1979,23.1979,23.1979,100.0
2014-03-31 12:30:00,26.55,26.55,26.54,26.54,1900.0,23.2154,23.2154,23.2066,23.2066,1900.0
2014-03-31 12:40:00,26.54,26.54,26.54,26.54,0.0,23.2066,23.2066,23.2066,23.2066,0.0
2014-03-31 12:50:00,26.54,26.54,26.54,26.54,300.0,23.2066,23.2066,23.2066,23.2066,300.0
2014-03-31 13:00:00,26.54,26.54,26.54,26.54,0.0,23.2066,23.2066,23.2066,23.2066,0.0
2014-03-31 13:10:00,26.54,26.54,26.53,26.53,4400.0,23.2066,23.2066,23.1979,23.1979,4400.0
2014-03-31 13:20:00,26.52,26.52,26.51,26.51,2200.0,23.1891,23.1891,23.1804,23.1804,2200.0
2014-03-31 13:30:00,26.51,26.51,26.51,26.51,0.0,23.1804,23.1804,23.1804,23.1804,0.0
2014-03-31 13:40:00,26.52,26.52,26.5,26.5,1000.0,23.1891,23.1891,23.1717,23.1717,1000.0
2014-03-31 13:50:00,26.48,26.49,26.48,26.48,1700.0,23.1542,23.1629,23.1542,23.1542,1700.0
2014-03-31 14:00:00,26.42,26.42,26.42,26.42,2700.0,23.1017,23.1017,23.1017,23.1017,2700.0
2014-03-31 14:10:00,26.44,26.44,26.44,26.44,200.0,23.1192,23.1192,23.1192,23.1192,200.0
2014-03-31 14:20:00,26.43,26.43,26.43,26.43,400.0,23.1104,23.1104,23.1104,23.1104,400.0
2014-03-31 14:30:00,26.43,26.43,26.43,26.43,0.0,23.1104,23.1104,23.1104,23.1104,0.0
2014-03-31 14:40:00,26.47,26.48,26.47,26.48,5800.0,23.1454,23.1542,23.1454,23.1542,5800.0
2014-03-31 14:50:00,26.49,26.49,26.49,26.49,100.0,23.1629,23.1629,23.1629,23.1629,100.0
2014-03-31 15:00:00,26.5,26.5,26.5,26.5,1100.0,23.1717,23.1717,23.1717,23.1717,1100.0
2014-03-31 15:10:00,26.5,26.5,26.5,26.5,0.0,23.1717,23.1717,23.1717,23.1717,0.0
2014-03-31 15:20:00,26.47,26.48,26.46,26.47,1600.0,23.1454,23.1542,23.1367,23.1454,1600.0
2014-03-31 15:30:00,26.51,26.51,26.45,26.45,6600.0,23.1804,23.1804,23.1279,23.1279,6600.0
2014-03-31 15:40:00,26.44,26.47,26.42,26.42,3200.0,23.1192,23.1454,23.1017,23.1017,3200.0
2014-03-31 15:50:00,26.41,26.47,26.4,26.43,8300.0,23.093,23.1454,23.0842,23.1104,8300.0
2014-04-01 09:30:00,26.73,26.73,26.55,26.64,10400.0,23.3728,23.3728,23.2154,23.2941,10400.0
2014-04-01 09:40:00,26.64,26.65,26.62,26.65,11900.0,23.2941,23.3028,23.2766,23.3028,11900.0
2014-04-01 09:50:00,26.65,26.65,26.64,26.65,4000.0,23.3028,23.3028,23.2941,23.3028,4000.0
2014-04-01 10:00:00,26.65,26.66,26.65,26.66,23700.0,23.3028,23.3116,23.3028,23.3116,23700.0
2014-04-01 10:10:00,26.66,26.68,26.65,26.66,26900.0,23.3116,23.329,23.3028,23.3116,26900.0
2014-04-01 10:20:00,26.66,26.68,26.66,26.68,21200.0,23.3116,23.329,23.3116,23.329,21200.0
2014-04-01 10:30:00,26.68,26.68,26.67,26.67,8100.0,23.329,23.329,23.3203,23.3203,8100.0
2014-04-01 10:40:00,26.65,26.65,26.61,26.61,8200.0,23.3028,23.3028,23.2678,23.2678,8200.0
2014-04-01 10:50:00,26.6,26.6,26.58,26.6,6300.0,23.2591,23.2591,23.2416,23.2591,6300.0
2014-04-01 11:00:00,26.58,26.61,26.57,26.59,5700.0,23.2416,23.2678,23.2329,23.2504,5700.0
2014-04-01 11:10:00,26.6,26.62,26.6,26.61,4500.0,23.2591,23.2766,23.2591,23.2678,4500.0
2014-04-01 11:20:00,26.61,26.62,26.6,26.62,4700.0,23.2678,23.2766,23.2591,23.2766,4700.0
2014-04-01 11:30:00,26.63,26.65,26.62,26.65,8200.0,23.2853,23.3028,23.2766,23.3028,8200.0
2014-04-01 11:40:00,26.65,26.66,26.64,26.66,2900.0,23.3028,23.3116,23.2941,23.3116,2900.0
2014-04-01 11:50:00,26.66,26.66,26.66,26.66,4400.0,23.3116,23.3116,23.3116,23.3116,4400.0
2014-04-01 12:00:00,26.66,26.66,26.63,26.63,11400.0,23.3116,23.3116,23.2853,23.2853,11400.0
2014-04-01 12:10:00,26.65,26.65,26.62,26.62,5500.0,23.3028,23.3028,23.2766,23.2766,5500.0
2014-04-01 12:20:00,26.6,26.64,26.6,26.64,5500.0,23.2591,23.2941,23.2591,23.2941,5500.0
2014-04-01 12:30:00,26.64,26.64,26.61,26.61,6700.0,23.2941,23.2941,23.2678,23.2678,6700.0
2014-04-01 12:40:00,26.61,26.64,26.6,26.6,5900.0,23.2678,23.2941,23.2591,23.2591,5900.0
2014-04-01 12:50:00,26.58,26.63,26.58,26.63,3100.0,23.2416,23.2853,23.2416,23.2853,3100.0
2014-04-01 13:00:00,26.63,26.64,26.61,26.63,4100.0,23.2853,23.2941,23.2678,23.2853,4100.0
2014-04-01 13:10:00,26.64,26.64,26.61,26.62,3300.0,23.2941,23.2941,23.2678,23.2766,3300.0
2014-04-01 13:20:00,26.63,26.63,26.63,26.63,2700.0,23.2853,23.2853,23.2853,23.2853,2700.0
2014-04-01 13:30:00,26.63,26.63,26.63,26.63,4100.0,23.2853,23.2853,23.2853,23.2853,4100.0
2014-04-01 13:40:00,26.63,26.63,26.62,26.63,4000.0,23.2853,23.2853,23.2766,23.2853,4000.0
2014-04-01 13:50:00,26.63,26.67,26.62,26.67,4000.0,23.2853,23.3203,23.2766,23.3203,4000.0
2014-04-01 14:00:00,26.67,26.7,26.67,26.68,4200.0,23.3203,23.3465,23.3203,23.329,4200.0
2014-04-01 14:10:00,26.68,26.69,26.68,26.69,7300.0,23.329,23.3378,23.329,23.3378,7300.0
2014-04-01 14:20:00,26.69,26.69,26.68,26.69,5600.0,23.3378,23.3378,23.329,23.3378,5600.0
2014-04-01 14:30:00,26.69,26.69,26.68,26.69,4900.0,23.3378,23.3378,23.329,23.3378,4900.0
2014-04-01 14:40:00,26.69,26.69,26.68,26.69,3900.0,23.3378,23.3378,23.329,23.3378,3900.0
2014-04-01 14:50:00,26.69,26.69,26.68,26.68,5000.0,23.3378,23.3378,23.329,23.329,5000.0
2014-04-01 15:00:00,26.69,26.69,26.68,26.69,5000.0,23.3378,23.3378,23.329,23.3378,5000.0
2014-04-01 15:10:00,26.69,26.73,26.68,26.72,16400.0,23.3378,23.3728,23.329,23.364,16400.0
2014-04-01 15:20:00,26.72,26.74,26.72,26.73,5200.0,23.364,23.3815,23.364,23.3728,5200.0
2014-04-01 15:30:00,26.74,26.74,26.7,26.73,10400.0,23.3815,23.3815,23.3465,23.3728,10400.0
2014-04-01 15:40:00,26.74,26.77,26.73,26.77,7400.0,23.3815,23.4077,23.3728,23.4077,7400.0
2014-04-01 15:50:00,26.77,26.79,26.74,26.79,20800.0,23.4077,23.4252,23.3815,23.4252,20800.0
2014-04-02 09:30:00,26.83,26.84,26.74,26.74,27600.0,23.4602,23.469,23.3815,23.3815,27600.0
2014-04-02 09:40:00,26.76,26.77,26.75,26.77,2400.0,23.399,23.4077,23.3903,23.4077,2400.0
2014-04-02 09:50:00,26.78,26.78,26.77,26.77,5900.0,23.4165,23.4165,23.4077,23.4077,5900.0
2014-04-02 10:00:00,26.77,26.77,26.74,26.74,1500.0,23.4077,23.4077,23.3815,23.3815,1500.0
2014-04-02 10:10:00,26.77,26.77,26.73,26.73,2700.0,23.4077,23.4077,23.3728,23.3728,2700.0
2014-04-02 10:20:00,26.75,26.76,26.75,26.76,1100.0,23.3903,23.399,23.3903,23.399,1100.0
2014-04-02 10:30:00,26.77,26.79,26.77,26.78,2500.0,23.4077,23.4252,23.4077,23.4165,2500.0
2014-04-02 10:40:00,26.78,26.78,26.78,26.78,1500.0,23.4165,23.4165,23.4165,23.4165,1500.0
2014-04-02 10:50:00,26.8,26.8,26.77,26.8,7500.0,23.434,23.434,23.4077,23.434,7500.0
2014-04-02 11:00:00,26.8,26.8,26.79,26.79,2500.0,23.434,23.434,23.4252,23.4252,2500.0
2014-04-02 11:10:00,26.81,26.81,26.81,26.81,1900.0,23.4427,23.4427,23.4427,23.4427,1900.0
2014-04-02 11:20:00,26.81,26.81,26.8,26.81,4300.0,23.4427,23.4427,23.434,23.4427,4300.0
2014-04-02 11:30:00,26.81,26.81,26.79,26.79,1600.0,23.4427,23.4427,23.4252,23.4252,1600.0
2014-04-02 11:40:00,26.79,26.8,26.79,26.8,1600.0,23.4252,23.434,23.4252,23.434,1600.0
2014-04-02 11:50:00,26.8,26.8,26.8,26.8,1500.0,23.434,23.434,23.434,23.434,1500.0
2014-04-02 12:00:00,26.82,26.83,26.8,26.8,2000.0,23.4515,23.4602,23.434,23.434,2000.0
2014-04-02 12:10:00,26.8,26.81,26.8,26.81,1500.0,23.434,23.4427,23.434,23.4427,1500.0
2014-04-02 12:20:00,26.81,26.82,26.81,26.82,1500.0,23.4427,23.4515,23.4427,23.4515,1500.0
2014-04-02 12:30:00,26.82,26.82,26.81,26.81,1400.0,23.4515,23.4515,23.4427,23.4427,1400.0
2014-04-02 12:40:00,26.82,26.82,26.81,26.81,3500.0,23.4515,23.4515,23.4427,23.4427,3500.0
2014-04-02 12:50:00,26.81,26.82,26.81,26.81,2200.0,23.4427,23.4515,23.4427,23.4427,2200.0
2014-04-02 13:00:00,26.82,26.82,26.82,26.82,3700.0,23.4515,23.4515,23.4515,23.4515,3700.0
2014-04-02 13:10:00,26.82,26.82,26.82,26.82,1500.0,23.4515,23.4515,23.4515,23.4515,1500.0
2014-04-02 13:20:00,26.82,26.82,26.78,26.78,3400.0,23.4515,23.4515,23.4165,23.4165,3400.0
2014-04-02 13:30:00,26.78,26.81,26.78,26.79,1800.0,23.4165,23.4427,23.4165,23.4252,1800.0
2014-04-02 13:40:00,26.8,26.8,26.77,26.78,1500.0,23.434,23.434,23.4077,23.4165,1500.0
2014-04-02 13:50:00,26.78,26.79,26.76,26.79,2600.0,23.4165,23.4252,23.399,23.4252,2600.0
2014-04-02 14:00:00,26.77,26.78,26.77,26.78,1000.0,23.4077,23.4165,23.4077,23.4165,1000.0
2014-04-02 14:10:00,26.78,26.78,26.77,26.77,1000.0,23.4165,23.4165,23.4077,23.4077,1000.0
2014-04-02 14:20:00,26.77,26.77,26.77,26.77,700.0,23.4077,23.4077,23.4077,23.4077,700.0
2014-04-02 14:30:00,26.77,26.77,26.77,26.77,0.0,23.4077,23.4077,23.4077,23.4077,0.0
2014-04-02 14:40:00,26.79,26.79,26.79,26.79,200.0,23.4252,23.4252,23.4252,23.4252,200.0
2014-04-02 14:50:00,26.79,26.79,26.79,26.79,0.0,23.4252,23.4252,23.4252,23.4252,0.0
2014-04-02 15:00:00,26.79,26.79,26.79,26.79,0.0,23.4252,23.4252,23.4252,23.4252,0.0
2014-04-02 15:10:00,26.83,26.83,26.8,26.8,1100.0,23.4602,23.4602,23.434,23.434,1100.0
2014-04-02 15:20:00,26.83,26.83,26.83,26.83,500.0,23.4602,23.4602,23.4602,23.4602,500.0
2014-04-02 15:30:00,26.84,26.86,26.84,26.86,3200.0,23.469,23.4864,23.469,23.4864,3200.0
2014-04-02 15:40:00,26.86,26.86,26.86,26.86,0.0,23.4864,23.4864,23.4864,23.4864,0.0
2014-04-02 15:50:00,26.86,26.86,26.84,26.84,6400.0,23.4864,23.4864,23.469,23.469,6400.0
2014-04-03 09:30:00,26.44,26.49,26.43,26.48,234200.0,23.1192,23.1629,23.1104,23.1542,234200.0
2014-04-03 09:40:00,26.47,26.49,26.44,26.47,2700.0,23.1454,23.1629,23.1192,23.1454,2700.0
2014-04-03 09:50:00,26.45,26.45,26.42,26.42,1700.0,23.1279,23.1279,23.1017,23.1017,1700.0
2014-04-03 10:00:00,26.42,26.44,26.41,26.41,1500.0,23.1017,23.1192,23.093,23.093,1500.0
2014-04-03 10:10:00,26.44,26.44,26.42,26.42,2700.0,23.1192,23.1192,23.1017,23.1017,2700.0
2014-04-03 10:20:00,26.41,26.44,26.41,26.44,1000.0,23.093,23.1192,23.093,23.1192,1000.0
2014-04-03 10:30:00,26.43,26.43,26.39,26.39,5600.0,23.1104,23.1104,23.0755,23.0755,5600.0
2014-04-03 10:40:00,26.38,26.4,26.38,26.4,800.0,23.0667,23.0842,23.0667,23.0842,800.0
2014-04-03 10:50:00,26.41,26.43,26.41,26.41,6700.0,23.093,23.1104,23.093,23.093,6700.0
2014-04-03 11:00:00,26.43,26.43,26.41,26.41,2500.0,23.1104,23.1104,23.093,23.093,2500.0
2014-04-03 11:10:00,26.44,26.45,26.44,26.45,2200.0,23.1192,23.1279,23.1192,23.1279,2200.0
2014-04-03 11:20:00,26.44,26.44,26.41,26.41,2700.0,23.1192,23.1192,23.093,23.093,2700.0
2014-04-03 11:30:00,26.42,26.42,26.42,26.42,800.0,23.1017,23.1017,23.1017,23.1017,800.0
2014-04-03 11:40:00,26.43,26.43,26.42,26.42,1400.0,23.1104,23.1104,23.1017,23.1017,1400.0
2014-04-03 11:50:00,26.42,26.43,26.42,26.42,2600.0,23.1017,23.1104,23.1017,23.1017,2600.0
2014-04-03 12:00:00,26.43,26.43,26.42,26.42,1900.0,23.1104,23.1104,23.1017,23.1017,1900.0
2014-04-03 12:10:00,26.42,26.42,26.37,26.4,1600.0,23.1017,23.1017,23.058,23.0842,1600.0
2014-04-03 12:20:00,26.41,26.41,26.38,26.38,5300.0,23.093,23.093,23.0667,23.0667,5300.0
2014-04-03 12:30:00,26.35,26.4,26.35,26.36,2500.0,23.0405,23.0842,23.0405,23.0492,2500.0
2014-04-03 12:40:00,26.39,26.39,26.39,26.39,1400.0,23.0755,23.0755,23.0755,23.0755,1400.0
2014-04-03 12:50:00,26.38,26.39,26.38,26.39,1500.0,23.0667,23.0755,23.0667,23.0755,1500.0
2014-04-03 13:00:00,26.39,26.39,26.38,26.38,1500.0,23.0755,23.0755,23.0667,23.0667,1500.0
2014-04-03 13:10:00,26.37,26.4,26.37,26.39,2200.0,23.058,23.0842,23.058,23.0755,2200.0
2014-04-03 13:20:00,26.39,26.39,26.37,26.37,1400.0,23.0755,23.0755,23.058,23.058,1400.0
2014-04-03 13:30:00,26.4,26.4,26.39,26.4,2300.0,23.0842,23.0842,23.0755,23.0842,2300.0
2014-04-03 13:40:00,26.41,26.41,26.39,26.39,2800.0,23.093,23.093,23.0755,23.0755,2800.0
2014-04-03 13:50:00,26.36,26.4,26.36,26.39,1500.0,23.0492,23.0842,23.0492,23.0755,1500.0
2014-04-03 14:00:00,26.33,26.33,26.32,26.32,8300.0,23.023,23.023,23.0143,23.0143,8300.0
2014-04-03 14:10:00,26.3,26.3,26.3,26.3,400.0,22.9968,22.9968,22.9968,22.9968,400.0
2014-04-03 14:20:00,26.3,26.3,26.3,26.3,0.0,22.9968,22.9968,22.9968,22.9968,0.0
2014-04-03 14:30:00,26.29,26.29,26.25,26.25,1400.0,22.988,22.988,22.9531,22.9531,1400.0
2014-04-03 14:40:00,26.29,26.34,26.29,26.33,25200.0,22.988,23.0318,22.988,23.023,25200.0
2014-04-03 14:50:00,26.32,26.33,26.27,26.33,2500.0,23.0143,23.023,22.9705,23.023,2500.0
2014-04-03 15:00:00,26.32,26.32,26.32,26.32,100.0,23.0143,23.0143,23.0143,23.0143,100.0
2014-04-03 15:10:00,26.33,26.33,26.33,26.33,100.0,23.023,23.023,23.023,23.023,100.0
2014-04-03 15:20:00,26.34,26.34,26.34,26.34,100.0,23.0318,23.0318,23.0318,23.0318,100.0
2014-04-03 15:30:00,26.39,26.39,26.38,26.38,500.0,23.0755,23.0755,23.0667,23.0667,500.0
2014-04-03 15:40:00,26.41,26.42,26.4,26.42,41000.0,23.093,23.1017,23.0842,23.1017,41000.0
2014-04-03 15:50:00,26.43,26.46,26.42,26.43,1300.0,23.1104,23.1367,23.1017,23.1104,1300.0
2014-04-04 09:30:00,26.61,26.74,26.61,26.69,13000.0,23.2678,23.3815,23.2678,23.3378,13000.0
2014-04-04 09:40:00,26.7,26.76,26.65,26.74,45200.0,23.3465,23.399,23.3028,23.3815,45200.0
2014-04-04 09:50:00,26.72,26.78,26.7,26.78,15300.0,23.364,23.4165,23.3465,23.4165,15300.0
2014-04-04 10:00:00,26.76,26.85,26.75,26.85,12700.0,23.399,23.4777,23.3903,23.4777,12700.0
2014-04-04 10:10:00,26.86,26.86,26.8,26.8,19900.0,23.4864,23.4864,23.434,23.434,19900.0
2014-04-04 10:20:00,26.76,26.85,26.76,26.81,5300.0,23.399,23.4777,23.399,23.4427,5300.0
2014-04-04 10:30:00,26.86,26.86,26.86,26.86,13500.0,23.4864,23.4864,23.4864,23.4864,13500.0
2014-04-04 10:40:00,26.86,26.86,26.86,26.86,26200.0,23.4864,23.4864,23.4864,23.4864,26200.0
2014-04-04 10:50:00,26.86,26.86,26.86,26.86,0.0,23.4864,23.4864,23.4864,23.4864,0.0
2014-04-04 11:00:00,26.79,26.79,26.79,26.79,400.0,23.4252,23.4252,23.4252,23.4252,400.0
2014-04-04 11:10:00,26.79,26.79,26.79,26.79,200.0,23.4252,23.4252,23.4252,23.4252,200.0
2014-04-04 11:20:00,26.79,26.79,26.79,26.79,0.0,23.4252,23.4252,23.4252,23.4252,0.0
2014-04-04 11:30:00,26.76,26.76,26.76,26.76,400.0,23.399,23.399,23.399,23.399,400.0
2014-04-04 11:40:00,26.76,26.76,26.76,26.76,0.0,23.399,23.399,23.399,23.399,0.0
2014-04-04 11:50:00,26.71,26.71,26.71,26.71,600.0,23.3553,23.3553,23.3553,23.3553,600.0
2014-04-04 12:00:00,26.72,26.72,26.7,26.7,1600.0,23.364,23.364,23.3465,23.3465,1600.0
2014-04-04 12:10:00,26.66,26.66,26.64,26.64,1000.0,23.3116,23.3116,23.2941,23.2941,1000.0
2014-04-04 12:20:00,26.68,26.68,26.68,26.68,200.0,23.329,23.329,23.329,23.329,200.0
2014-04-04 12:30:00,26.68,26.68,26.68,26.68,0.0,23.329,23.329,23.329,23.329,0.0
2014-04-04 12:40:00,26.64,26.65,26.64,26.64,800.0,23.2941,23.3028,23.2941,23.2941,800.0
2014-04-04 12:50:00,26.64,26.64,26.64,26.64,100.0,23.2941,23.2941,23.2941,23.2941,100.0
2014-04-04 13:00:00,26.64,26.64,26.64,26.64,800.0,23.2941,23.2941,23.2941,23.2941,800.0
2014-04-04 13:10:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-04 13:20:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-04 13:30:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-04 13:40:00,26.62,26.62,26.6,26.6,100000.0,23.2766,23.2766,23.2591,23.2591,100000.0
2014-04-04 13:50:00,26.62,26.62,26.57,26.57,3000.0,23.2766,23.2766,23.2329,23.2329,3000.0
2014-04-04 14:00:00,26.58,26.6,26.52,26.53,27200.0,23.2416,23.2591,23.1891,23.1979,27200.0
2014-04-04 14:10:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-04-04 14:20:00,26.48,26.48,26.48,26.48,1800.0,23.1542,23.1542,23.1542,23.1542,1800.0
2014-04-04 14:30:00,26.48,26.48,26.38,26.38,9200.0,23.1542,23.1542,23.0667,23.0667,9200.0
2014-04-04 14:40:00,26.38,26.4,26.33,26.33,36700.0,23.0667,23.0842,23.023,23.023,36700.0
2014-04-04 14:50:00,26.36,26.4,26.35,26.36,33300.0,23.0492,23.0842,23.0405,23.0492,33300.0
2014-04-04 15:00:00,26.37,26.37,26.34,26.35,5700.0,23.058,23.058,23.0318,23.0405,5700.0
2014-04-04 15:10:00,26.35,26.4,26.35,26.4,2200.0,23.0405,23.0842,23.0405,23.0842,2200.0
2014-04-04 15:20:00,26.4,26.4,26.4,26.4,0.0,23.0842,23.0842,23.0842,23.0842,0.0
2014-04-04 15:30:00,26.4,26.4,26.4,26.4,0.0,23.0842,23.0842,23.0842,23.0842,0.0
2014-04-04 15:40:00,26.43,26.44,26.43,26.44,1600.0,23.1104,23.1192,23.1104,23.1192,1600.0
2014-04-04 15:50:00,26.41,26.41,26.39,26.39,1500.0,23.093,23.093,23.0755,23.0755,1500.0
2014-04-07 09:30:00,26.36,26.45,26.36,26.42,3100.0,23.0492,23.1279,23.0492,23.1017,3100.0
2014-04-07 09:40:00,26.41,26.41,26.37,26.37,2900.0,23.093,23.093,23.058,23.058,2900.0
2014-04-07 09:50:00,26.38,26.48,26.38,26.48,2900.0,23.0667,23.1542,23.0667,23.1542,2900.0
2014-04-07 10:00:00,26.5,26.5,26.49,26.5,2300.0,23.1717,23.1717,23.1629,23.1717,2300.0
2014-04-07 10:10:00,26.5,26.58,26.49,26.53,10300.0,23.1717,23.2416,23.1629,23.1979,10300.0
2014-04-07 10:20:00,26.52,26.52,26.48,26.48,2300.0,23.1891,23.1891,23.1542,23.1542,2300.0
2014-04-07 10:30:00,26.47,26.5,26.47,26.49,1600.0,23.1454,23.1717,23.1454,23.1629,1600.0
2014-04-07 10:40:00,26.5,26.5,26.49,26.49,3400.0,23.1717,23.1717,23.1629,23.1629,3400.0
2014-04-07 10:50:00,26.48,26.48,26.45,26.45,2000.0,23.1542,23.1542,23.1279,23.1279,2000.0
2014-04-07 11:00:00,26.46,26.5,26.46,26.5,10000.0,23.1367,23.1717,23.1367,23.1717,10000.0
2014-04-07 11:10:00,26.5,26.5,26.47,26.49,13600.0,23.1717,23.1717,23.1454,23.1629,13600.0
2014-04-07 11:20:00,26.49,26.49,26.46,26.48,11200.0,23.1629,23.1629,23.1367,23.1542,11200.0
2014-04-07 11:30:00,26.48,26.5,26.46,26.49,39700.0,23.1542,23.1717,23.1367,23.1629,39700.0
2014-04-07 11:40:00,26.49,26.52,26.48,26.52,81600.0,23.1629,23.1891,23.1542,23.1891,81600.0
2014-04-07 11:50:00,26.5,26.52,26.44,26.45,27300.0,23.1717,23.1891,23.1192,23.1279,27300.0
2014-04-07 12:00:00,26.45,26.45,26.41,26.41,10400.0,23.1279,23.1279,23.093,23.093,10400.0
2014-04-07 12:10:00,26.42,26.42,26.39,26.39,25800.0,23.1017,23.1017,23.0755,23.0755,25800.0
2014-04-07 12:20:00,26.4,26.43,26.4,26.41,8500.0,23.0842,23.1104,23.0842,23.093,8500.0
2014-04-07 12:30:00,26.41,26.45,26.41,26.45,8700.0,23.093,23.1279,23.093,23.1279,8700.0
2014-04-07 12:40:00,26.44,26.44,26.42,26.42,10700.0,23.1192,23.1192,23.1017,23.1017,10700.0
2014-04-07 12:50:00,26.42,26.45,26.42,26.45,6100.0,23.1017,23.1279,23.1017,23.1279,6100.0
2014-04-07 13:00:00,26.45,26.45,26.42,26.42,10400.0,23.1279,23.1279,23.1017,23.1017,10400.0
2014-04-07 13:10:00,26.42,26.42,26.4,26.42,8900.0,23.1017,23.1017,23.0842,23.1017,8900.0
2014-04-07 13:20:00,26.42,26.44,26.41,26.41,11400.0,23.1017,23.1192,23.093,23.093,11400.0
2014-04-07 13:30:00,26.42,26.42,26.39,26.4,9500.0,23.1017,23.1017,23.0755,23.0842,9500.0
2014-04-07 13:40:00,26.4,26.41,26.38,26.38,12500.0,23.0842,23.093,23.0667,23.0667,12500.0
2014-04-07 13:50:00,26.39,26.39,26.36,26.37,9800.0,23.0755,23.0755,23.0492,23.058,9800.0
2014-04-07 14:00:00,26.37,26.42,26.36,26.41,9200.0,23.058,23.1017,23.0492,23.093,9200.0
2014-04-07 14:10:00,26.4,26.4,26.35,26.37,8300.0,23.0842,23.0842,23.0405,23.058,8300.0
2014-04-07 14:20:00,26.36,26.36,26.33,26.36,8100.0,23.0492,23.0492,23.023,23.0492,8100.0
2014-04-07 14:30:00,26.36,26.36,26.34,26.36,10500.0,23.0492,23.0492,23.0318,23.0492,10500.0
2014-04-07 14:40:00,26.37,26.4,26.35,26.39,8500.0,23.058,23.0842,23.0405,23.0755,8500.0
2014-04-07 14:50:00,26.4,26.44,26.4,26.44,8100.0,23.0842,23.1192,23.0842,23.1192,8100.0
2014-04-07 15:00:00,26.44,26.45,26.42,26.44,9600.0,23.1192,23.1279,23.1017,23.1192,9600.0
2014-04-07 15:10:00,26.44,26.45,26.43,26.45,9700.0,23.1192,23.1279,23.1104,23.1279,9700.0
2014-04-07 15:20:00,26.45,26.45,26.44,26.45,9500.0,23.1279,23.1279,23.1192,23.1279,9500.0
2014-04-07 15:30:00,26.45,26.45,26.43,26.44,8900.0,23.1279,23.1279,23.1104,23.1192,8900.0
2014-04-07 15:40:00,26.44,26.45,26.43,26.44,14800.0,23.1192,23.1279,23.1104,23.1192,14800.0
2014-04-07 15:50:00,26.44,26.44,26.4,26.4,8600.0,23.1192,23.1192,23.0842,23.0842,8600.0
2014-04-08 09:30:00,26.6,26.69,26.58,26.62,7000.0,23.2591,23.3378,23.2416,23.2766,7000.0
2014-04-08 09:40:00,26.68,26.69,26.68,26.69,6600.0,23.329,23.3378,23.329,23.3378,6600.0
2014-04-08 09:50:00,26.66,26.7,26.64,26.69,25600.0,23.3116,23.3465,23.2941,23.3378,25600.0
2014-04-08 10:00:00,26.67,26.7,26.67,26.69,800.0,23.3203,23.3465,23.3203,23.3378,800.0
2014-04-08 10:10:00,26.7,26.71,26.7,26.71,4700.0,23.3465,23.3553,23.3465,23.3553,4700.0
2014-04-08 10:20:00,26.72,26.72,26.63,26.63,31800.0,23.364,23.364,23.2853,23.2853,31800.0
2014-04-08 10:30:00,26.65,26.68,26.65,26.68,5300.0,23.3028,23.329,23.3028,23.329,5300.0
2014-04-08 10:40:00,26.68,26.69,26.67,26.68,10800.0,23.329,23.3378,23.3203,23.329,10800.0
2014-04-08 10:50:00,26.69,26.71,26.68,26.71,14800.0,23.3378,23.3553,23.329,23.3553,14800.0
2014-04-08 11:00:00,26.72,26.74,26.71,26.73,8200.0,23.364,23.3815,23.3553,23.3728,8200.0
2014-04-08 11:10:00,26.72,26.75,26.72,26.72,1100.0,23.364,23.3903,23.364,23.364,1100.0
2014-04-08 11:20:00,26.75,26.75,26.73,26.73,3000.0,23.3903,23.3903,23.3728,23.3728,3000.0
2014-04-08 11:30:00,26.71,26.75,26.71,26.75,2400.0,23.3553,23.3903,23.3553,23.3903,2400.0
2014-04-08 11:40:00,26.72,26.72,26.72,26.72,100.0,23.364,23.364,23.364,23.364,100.0
2014-04-08 11:50:00,26.67,26.72,26.65,26.72,36900.0,23.3203,23.364,23.3028,23.364,36900.0
2014-04-08 12:00:00,26.69,26.71,26.68,26.69,6700.0,23.3378,23.3553,23.329,23.3378,6700.0
2014-04-08 12:10:00,26.69,26.72,26.69,26.72,8700.0,23.3378,23.364,23.3378,23.364,8700.0
2014-04-08 12:20:00,26.72,26.72,26.72,26.72,400.0,23.364,23.364,23.364,23.364,400.0
2014-04-08 12:30:00,26.72,26.72,26.71,26.71,1500.0,23.364,23.364,23.3553,23.3553,1500.0
2014-04-08 12:40:00,26.71,26.71,26.71,26.71,0.0,23.3553,23.3553,23.3553,23.3553,0.0
2014-04-08 12:50:00,26.69,26.7,26.69,26.7,1200.0,23.3378,23.3465,23.3378,23.3465,1200.0
2014-04-08 13:00:00,26.7,26.71,26.67,26.71,6200.0,23.3465,23.3553,23.3203,23.3553,6200.0
2014-04-08 13:10:00,26.71,26.71,26.71,26.71,4100.0,23.3553,23.3553,23.3553,23.3553,4100.0
2014-04-08 13:20:00,26.72,26.72,26.71,26.71,6200.0,23.364,23.364,23.3553,23.3553,6200.0
2014-04-08 13:30:00,26.72,26.72,26.72,26.72,2000.0,23.364,23.364,23.364,23.364,2000.0
2014-04-08 13:40:00,26.72,26.74,26.72,26.74,900.0,23.364,23.3815,23.364,23.3815,900.0
2014-04-08 13:50:00,26.73,26.73,26.73,26.73,100.0,23.3728,23.3728,23.3728,23.3728,100.0
2014-04-08 14:00:00,26.75,26.75,26.75,26.75,100.0,23.3903,23.3903,23.3903,23.3903,100.0
2014-04-08 14:10:00,26.7,26.7,26.66,26.66,200.0,23.3465,23.3465,23.3116,23.3116,200.0
2014-04-08 14:20:00,26.68,26.68,26.63,26.66,16500.0,23.329,23.329,23.2853,23.3116,16500.0
2014-04-08 14:30:00,26.65,26.66,26.64,26.66,2600.0,23.3028,23.3116,23.2941,23.3116,2600.0
2014-04-08 14:40:00,26.65,26.65,26.65,26.65,100.0,23.3028,23.3028,23.3028,23.3028,100.0
2014-04-08 14:50:00,26.65,26.66,26.62,26.65,17400.0,23.3028,23.3116,23.2766,23.3028,17400.0
2014-04-08 15:00:00,26.61,26.62,26.61,26.61,2600.0,23.2678,23.2766,23.2678,23.2678,2600.0
2014-04-08 15:10:00,26.59,26.59,26.59,26.59,5500.0,23.2504,23.2504,23.2504,23.2504,5500.0
2014-04-08 15:20:00,26.64,26.64,26.64,26.64,100.0,23.2941,23.2941,23.2941,23.2941,100.0
2014-04-08 15:30:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-08 15:40:00,26.69,26.69,26.65,26.65,300.0,23.3378,23.3378,23.3028,23.3028,300.0
2014-04-08 15:50:00,26.65,26.65,26.65,26.65,100.0,23.3028,23.3028,23.3028,23.3028,100.0
2014-04-09 09:30:00,26.87,26.87,26.76,26.76,16300.0,23.4952,23.4952,23.399,23.399,16300.0
2014-04-09 09:40:00,26.74,26.74,26.69,26.69,400.0,23.3815,23.3815,23.3378,23.3378,400.0
2014-04-09 09:50:00,26.66,26.71,26.66,26.71,62500.0,23.3116,23.3553,23.3116,23.3553,62500.0
2014-04-09 10:00:00,26.72,26.72,26.64,26.64,2300.0,23.364,23.364,23.2941,23.2941,2300.0
2014-04-09 10:10:00,26.63,26.68,26.63,26.68,400.0,23.2853,23.329,23.2853,23.329,400.0
2014-04-09 10:20:00,26.67,26.67,26.66,26.66,400.0,23.3203,23.3203,23.3116,23.3116,400.0
2014-04-09 10:30:00,26.69,26.71,26.69,26.71,400.0,23.3378,23.3553,23.3378,23.3553,400.0
2014-04-09 10:40:00,26.72,26.73,26.72,26.72,400.0,23.364,23.3728,23.364,23.364,400.0
2014-04-09 10:50:00,26.72,26.72,26.71,26.72,300.0,23.364,23.364,23.3553,23.364,300.0
2014-04-09 11:00:00,26.7,26.71,26.7,26.71,1800.0,23.3465,23.3553,23.3465,23.3553,1800.0
2014-04-09 11:10:00,26.72,26.75,26.7,26.75,3700.0,23.364,23.3903,23.3465,23.3903,3700.0
2014-04-09 11:20:00,26.75,26.76,26.75,26.76,500.0,23.3903,23.399,23.3903,23.399,500.0
2014-04-09 11:30:00,26.79,26.79,26.79,26.79,200.0,23.4252,23.4252,23.4252,23.4252,200.0
2014-04-09 11:40:00,26.8,26.8,26.8,26.8,100.0,23.434,23.434,23.434,23.434,100.0
2014-04-09 11:50:00,26.8,26.82,26.8,26.82,5500.0,23.434,23.4515,23.434,23.4515,5500.0
2014-04-09 12:00:00,26.83,26.83,26.83,26.83,600.0,23.4602,23.4602,23.4602,23.4602,600.0
2014-04-09 12:10:00,26.81,26.81,26.8,26.8,1200.0,23.4427,23.4427,23.434,23.434,1200.0
2014-04-09 12:20:00,26.81,26.81,26.81,26.81,200.0,23.4427,23.4427,23.4427,23.4427,200.0
2014-04-09 12:30:00,26.8,26.82,26.8,26.82,200.0,23.434,23.4515,23.434,23.4515,200.0
2014-04-09 12:40:00,26.81,26.82,26.81,26.82,900.0,23.4427,23.4515,23.4427,23.4515,900.0
2014-04-09 12:50:00,26.82,26.82,26.82,26.82,100.0,23.4515,23.4515,23.4515,23.4515,100.0
2014-04-09 13:00:00,26.82,26.82,26.82,26.82,500.0,23.4515,23.4515,23.4515,23.4515,500.0
2014-04-09 13:10:00,26.82,26.82,26.81,26.81,1900.0,23.4515,23.4515,23.4427,23.4427,1900.0
2014-04-09 13:20:00,26.82,26.82,26.8,26.81,1200.0,23.4515,23.4515,23.434,23.4427,1200.0
2014-04-09 13:30:00,26.8,26.8,26.8,26.8,300.0,23.434,23.434,23.434,23.434,300.0
2014-04-09 13:40:00,26.78,26.79,26.78,26.79,900.0,23.4165,23.4252,23.4165,23.4252,900.0
2014-04-09 13:50:00,26.8,26.8,26.79,26.79,300.0,23.434,23.434,23.4252,23.4252,300.0
2014-04-09 14:00:00,26.8,26.9,26.8,26.9,5400.0,23.434,23.5214,23.434,23.5214,5400.0
2014-04-09 14:10:00,26.97,27.0,26.95,27.0,3600.0,23.5826,23.6089,23.5651,23.6089,3600.0
2014-04-09 14:20:00,27.03,27.06,27.03,27.06,3000.0,23.6351,23.6613,23.6351,23.6613,3000.0
2014-04-09 14:30:00,27.05,27.08,27.0,27.0,2700.0,23.6526,23.6788,23.6089,23.6089,2700.0
2014-04-09 14:40:00,27.0,27.05,26.98,27.01,2400.0,23.6089,23.6526,23.5914,23.6176,2400.0
2014-04-09 14:50:00,27.01,27.02,26.97,26.99,7500.0,23.6176,23.6263,23.5826,23.6001,7500.0
2014-04-09 15:00:00,26.97,27.04,26.97,27.04,1900.0,23.5826,23.6438,23.5826,23.6438,1900.0
2014-04-09 15:10:00,27.05,27.05,27.05,27.05,200.0,23.6526,23.6526,23.6526,23.6526,200.0
2014-04-09 15:20:00,27.08,27.08,27.05,27.05,200.0,23.6788,23.6788,23.6526,23.6526,200.0
2014-04-09 15:30:00,27.05,27.08,27.05,27.08,200.0,23.6526,23.6788,23.6526,23.6788,200.0
2014-04-09 15:40:00,27.08,27.09,27.06,27.08,18500.0,23.6788,23.6876,23.6613,23.6788,18500.0
2014-04-09 15:50:00,27.08,27.1,27.06,27.08,45100.0,23.6788,23.6963,23.6613,23.6788,45100.0
2014-04-10 09:30:00,26.96,26.97,26.65,26.8,4300.0,23.5739,23.5826,23.3028,23.434,4300.0
2014-04-10 09:40:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-04-10 09:50:00,26.84,26.88,26.83,26.85,8400.0,23.469,23.5039,23.4602,23.4777,8400.0
2014-04-10 10:00:00,26.86,26.86,26.85,26.86,600.0,23.4864,23.4864,23.4777,23.4864,600.0
2014-04-10 10:10:00,26.88,26.88,26.87,26.87,1200.0,23.5039,23.5039,23.4952,23.4952,1200.0
2014-04-10 10:20:00,26.89,26.89,26.87,26.87,600.0,23.5127,23.5127,23.4952,23.4952,600.0
2014-04-10 10:30:00,26.88,26.88,26.87,26.87,200.0,23.5039,23.5039,23.4952,23.4952,200.0
2014-04-10 10:40:00,26.86,26.86,26.86,26.86,100.0,23.4864,23.4864,23.4864,23.4864,100.0
2014-04-10 10:50:00,26.85,26.85,26.84,26.84,200.0,23.4777,23.4777,23.469,23.469,200.0
2014-04-10 11:00:00,26.83,26.83,26.78,26.78,1400.0,23.4602,23.4602,23.4165,23.4165,1400.0
2014-04-10 11:10:00,26.78,26.78,26.78,26.78,0.0,23.4165,23.4165,23.4165,23.4165,0.0
2014-04-10 11:20:00,26.81,26.81,26.8,26.8,300.0,23.4427,23.4427,23.434,23.434,300.0
2014-04-10 11:30:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-04-10 11:40:00,26.8,26.81,26.8,26.8,2300.0,23.434,23.4427,23.434,23.434,2300.0
2014-04-10 11:50:00,26.81,26.81,26.8,26.8,2500.0,23.4427,23.4427,23.434,23.434,2500.0
2014-04-10 12:00:00,26.81,26.81,26.75,26.75,2100.0,23.4427,23.4427,23.3903,23.3903,2100.0
2014-04-10 12:10:00,26.76,26.76,26.74,26.74,2200.0,23.399,23.399,23.3815,23.3815,2200.0
2014-04-10 12:20:00,26.73,26.73,26.72,26.72,10900.0,23.3728,23.3728,23.364,23.364,10900.0
2014-04-10 12:30:00,26.71,26.72,26.59,26.63,960500.0,23.3553,23.364,23.2504,23.2853,960500.0
2014-04-10 12:40:00,26.62,26.64,26.62,26.63,19600.0,23.2766,23.2941,23.2766,23.2853,19600.0
2014-04-10 12:50:00,26.62,26.63,26.58,26.59,5900.0,23.2766,23.2853,23.2416,23.2504,5900.0
2014-04-10 13:00:00,26.59,26.61,26.57,26.61,2800.0,23.2504,23.2678,23.2329,23.2678,2800.0
2014-04-10 13:10:00,26.58,26.58,26.54,26.55,4300.0,23.2416,23.2416,23.2066,23.2154,4300.0
2014-04-10 13:20:00,26.55,26.55,26.55,26.55,1000.0,23.2154,23.2154,23.2154,23.2154,1000.0
2014-04-10 13:30:00,26.57,26.57,26.52,26.52,7300.0,23.2329,23.2329,23.1891,23.1891,7300.0
2014-04-10 13:40:00,26.56,26.56,26.52,26.52,1100.0,23.2241,23.2241,23.1891,23.1891,1100.0
2014-04-10 13:50:00,26.54,26.57,26.52,26.56,7900.0,23.2066,23.2329,23.1891,23.2241,7900.0
2014-04-10 14:00:00,26.57,26.57,26.55,26.55,6900.0,23.2329,23.2329,23.2154,23.2154,6900.0
2014-04-10 14:10:00,26.55,26.55,26.54,26.54,19500.0,23.2154,23.2154,23.2066,23.2066,19500.0
2014-04-10 14:20:00,26.57,26.57,26.54,26.54,1100.0,23.2329,23.2329,23.2066,23.2066,1100.0
2014-04-10 14:30:00,26.55,26.55,26.43,26.45,32800.0,23.2154,23.2154,23.1104,23.1279,32800.0
2014-04-10 14:40:00,26.47,26.47,26.43,26.43,6600.0,23.1454,23.1454,23.1104,23.1104,6600.0
2014-04-10 14:50:00,26.43,26.43,26.43,26.43,0.0,23.1104,23.1104,23.1104,23.1104,0.0
2014-04-10 15:00:00,26.43,26.43,26.31,26.31,6200.0,23.1104,23.1104,23.0055,23.0055,6200.0
2014-04-10 15:10:00,26.31,26.36,26.3,26.36,8000.0,23.0055,23.0492,22.9968,23.0492,8000.0
2014-04-10 15:20:00,26.36,26.36,26.33,26.34,9700.0,23.0492,23.0492,23.023,23.0318,9700.0
2014-04-10 15:30:00,26.36,26.38,26.3,26.38,11200.0,23.0492,23.0667,22.9968,23.0667,11200.0
2014-04-10 15:40:00,26.35,26.43,26.34,26.4,8700.0,23.0405,23.1104,23.0318,23.0842,8700.0
2014-04-10 15:50:00,26.43,26.48,26.4,26.42,100200.0,23.1104,23.1542,23.0842,23.1017,100200.0
2014-04-11 09:30:00,26.44,26.44,26.37,26.41,8900.0,23.1192,23.1192,23.058,23.093,8900.0
2014-04-11 09:40:00,26.42,26.44,26.39,26.4,12700.0,23.1017,23.1192,23.0755,23.0842,12700.0
2014-04-11 09:50:00,26.4,26.47,26.4,26.45,10300.0,23.0842,23.1454,23.0842,23.1279,10300.0
2014-04-11 10:00:00,26.45,26.46,26.42,26.43,28800.0,23.1279,23.1367,23.1017,23.1104,28800.0
2014-04-11 10:10:00,26.42,26.44,26.38,26.39,24800.0,23.1017,23.1192,23.0667,23.0755,24800.0
2014-04-11 10:20:00,26.39,26.46,26.38,26.44,18200.0,23.0755,23.1367,23.0667,23.1192,18200.0
2014-04-11 10:30:00,26.45,26.47,26.42,26.42,5500.0,23.1279,23.1454,23.1017,23.1017,5500.0
2014-04-11 10:40:00,26.42,26.44,26.41,26.44,12700.0,23.1017,23.1192,23.093,23.1192,12700.0
2014-04-11 10:50:00,26.43,26.51,26.43,26.47,8700.0,23.1104,23.1804,23.1104,23.1454,8700.0
2014-04-11 11:00:00,26.47,26.48,26.43,26.46,12800.0,23.1454,23.1542,23.1104,23.1367,12800.0
2014-04-11 11:10:00,26.44,26.49,26.43,26.49,27000.0,23.1192,23.1629,23.1104,23.1629,27000.0
2014-04-11 11:20:00,26.48,26.48,26.43,26.44,6600.0,23.1542,23.1542,23.1104,23.1192,6600.0
2014-04-11 11:30:00,26.44,26.5,26.42,26.43,2500.0,23.1192,23.1717,23.1017,23.1104,2500.0
2014-04-11 11:40:00,26.5,26.5,26.41,26.41,4300.0,23.1717,23.1717,23.093,23.093,4300.0
2014-04-11 11:50:00,26.4,26.46,26.4,26.4,3800.0,23.0842,23.1367,23.0842,23.0842,3800.0
2014-04-11 12:00:00,26.43,26.45,26.43,26.43,3700.0,23.1104,23.1279,23.1104,23.1104,3700.0
2014-04-11 12:10:00,26.43,26.43,26.4,26.42,4600.0,23.1104,23.1104,23.0842,23.1017,4600.0
2014-04-11 12:20:00,26.42,26.43,26.42,26.43,3800.0,23.1017,23.1104,23.1017,23.1104,3800.0
2014-04-11 12:30:00,26.43,26.46,26.43,26.45,4600.0,23.1104,23.1367,23.1104,23.1279,4600.0
2014-04-11 12:40:00,26.45,26.5,26.45,26.46,5500.0,23.1279,23.1717,23.1279,23.1367,5500.0
2014-04-11 12:50:00,26.48,26.48,26.46,26.46,6400.0,23.1542,23.1542,23.1367,23.1367,6400.0
2014-04-11 13:00:00,26.46,26.46,26.41,26.43,3800.0,23.1367,23.1367,23.093,23.1104,3800.0
2014-04-11 13:10:00,26.43,26.45,26.42,26.43,5500.0,23.1104,23.1279,23.1017,23.1104,5500.0
2014-04-11 13:20:00,26.43,26.44,26.41,26.43,4700.0,23.1104,23.1192,23.093,23.1104,4700.0
2014-04-11 13:30:00,26.43,26.47,26.42,26.43,4900.0,23.1104,23.1454,23.1017,23.1104,4900.0
2014-04-11 13:40:00,26.46,26.48,26.46,26.48,7400.0,23.1367,23.1542,23.1367,23.1542,7400.0
2014-04-11 13:50:00,26.47,26.48,26.43,26.43,6000.0,23.1454,23.1542,23.1104,23.1104,6000.0
2014-04-11 14:00:00,26.44,26.48,26.44,26.46,4000.0,23.1192,23.1542,23.1192,23.1367,4000.0
2014-04-11 14:10:00,26.46,26.51,26.44,26.44,14500.0,23.1367,23.1804,23.1192,23.1192,14500.0
2014-04-11 14:20:00,26.45,26.48,26.44,26.44,5400.0,23.1279,23.1542,23.1192,23.1192,5400.0
2014-04-11 14:30:00,26.45,26.46,26.44,26.44,3900.0,23.1279,23.1367,23.1192,23.1192,3900.0
2014-04-11 14:40:00,26.44,26.44,26.43,26.43,11100.0,23.1192,23.1192,23.1104,23.1104,11100.0
2014-04-11 14:50:00,26.43,26.47,26.43,26.46,11300.0,23.1104,23.1454,23.1104,23.1367,11300.0
2014-04-11 15:00:00,26.46,26.46,26.43,26.45,8400.0,23.1367,23.1367,23.1104,23.1279,8400.0
2014-04-11 15:10:00,26.46,26.51,26.46,26.51,12500.0,23.1367,23.1804,23.1367,23.1804,12500.0
2014-04-11 15:20:00,26.51,26.6,26.51,26.59,44300.0,23.1804,23.2591,23.1804,23.2504,44300.0
2014-04-11 15:30:00,26.59,26.59,26.55,26.58,96000.0,23.2504,23.2504,23.2154,23.2416,96000.0
2014-04-11 15:40:00,26.58,26.63,26.56,26.61,130500.0,23.2416,23.2853,23.2241,23.2678,130500.0
2014-04-11 15:50:00,26.61,26.64,26.59,26.61,172900.0,23.2678,23.2941,23.2504,23.2678,172900.0
2014-04-14 09:30:00,26.69,26.7,26.65,26.66,71600.0,23.3378,23.3465,23.3028,23.3116,71600.0
2014-04-14 09:40:00,26.64,26.65,26.58,26.6,55300.0,23.2941,23.3028,23.2416,23.2591,55300.0
2014-04-14 09:50:00,26.62,26.63,26.6,26.6,12900.0,23.2766,23.2853,23.2591,23.2591,12900.0
2014-04-14 10:00:00,26.63,26.65,26.63,26.64,900.0,23.2853,23.3028,23.2853,23.2941,900.0
2014-04-14 10:10:00,26.65,26.65,26.62,26.64,7900.0,23.3028,23.3028,23.2766,23.2941,7900.0
2014-04-14 10:20:00,26.65,26.65,26.63,26.65,3400.0,23.3028,23.3028,23.2853,23.3028,3400.0
2014-04-14 10:30:00,26.65,26.66,26.65,26.66,4100.0,23.3028,23.3116,23.3028,23.3116,4100.0
2014-04-14 10:40:00,26.65,26.65,26.62,26.63,17000.0,23.3028,23.3028,23.2766,23.2853,17000.0
2014-04-14 10:50:00,26.63,26.64,26.63,26.64,500.0,23.2853,23.2941,23.2853,23.2941,500.0
2014-04-14 11:00:00,26.64,26.64,26.64,26.64,500.0,23.2941,23.2941,23.2941,23.2941,500.0
2014-04-14 11:10:00,26.64,26.64,26.61,26.61,1900.0,23.2941,23.2941,23.2678,23.2678,1900.0
2014-04-14 11:20:00,26.63,26.63,26.62,26.62,300.0,23.2853,23.2853,23.2766,23.2766,300.0
2014-04-14 11:30:00,26.63,26.66,26.63,26.66,1000.0,23.2853,23.3116,23.2853,23.3116,1000.0
2014-04-14 11:40:00,26.64,26.65,26.64,26.65,2700.0,23.2941,23.3028,23.2941,23.3028,2700.0
2014-04-14 11:50:00,26.65,26.65,26.65,26.65,300.0,23.3028,23.3028,23.3028,23.3028,300.0
2014-04-14 12:00:00,26.64,26.64,26.63,26.63,1500.0,23.2941,23.2941,23.2853,23.2853,1500.0
2014-04-14 12:10:00,26.63,26.63,26.63,26.63,1600.0,23.2853,23.2853,23.2853,23.2853,1600.0
2014-04-14 12:20:00,26.63,26.64,26.63,26.64,400.0,23.2853,23.2941,23.2853,23.2941,400.0
2014-04-14 12:30:00,26.64,26.65,26.64,26.65,1700.0,23.2941,23.3028,23.2941,23.3028,1700.0
2014-04-14 12:40:00,26.67,26.67,26.67,26.67,2500.0,23.3203,23.3203,23.3203,23.3203,2500.0
2014-04-14 12:50:00,26.68,26.71,26.68,26.71,300.0,23.329,23.3553,23.329,23.3553,300.0
2014-04-14 13:00:00,26.7,26.7,26.7,26.7,200.0,23.3465,23.3465,23.3465,23.3465,200.0
2014-04-14 13:10:00,26.7,26.7,26.66,26.66,7700.0,23.3465,23.3465,23.3116,23.3116,7700.0
2014-04-14 13:20:00,26.67,26.67,26.65,26.66,11100.0,23.3203,23.3203,23.3028,23.3116,11100.0
2014-04-14 13:30:00,26.67,26.67,26.66,26.66,300.0,23.3203,23.3203,23.3116,23.3116,300.0
2014-04-14 13:40:00,26.7,26.7,26.67,26.68,3500.0,23.3465,23.3465,23.3203,23.329,3500.0
2014-04-14 13:50:00,26.67,26.67,26.66,26.67,1700.0,23.3203,23.3203,23.3116,23.3203,1700.0
2014-04-14 14:00:00,26.65,26.66,26.63,26.64,1600.0,23.3028,23.3116,23.2853,23.2941,1600.0
2014-04-14 14:10:00,26.65,26.66,26.65,26.66,300.0,23.3028,23.3116,23.3028,23.3116,300.0
2014-04-14 14:20:00,26.65,26.65,26.61,26.62,4400.0,23.3028,23.3028,23.2678,23.2766,4400.0
2014-04-14 14:30:00,26.61,26.61,26.61,26.61,300.0,23.2678,23.2678,23.2678,23.2678,300.0
2014-04-14 14:40:00,26.61,26.61,26.59,26.61,1600.0,23.2678,23.2678,23.2504,23.2678,1600.0
2014-04-14 14:50:00,26.62,26.64,26.62,26.63,4100.0,23.2766,23.2941,23.2766,23.2853,4100.0
2014-04-14 15:00:00,26.63,26.63,26.58,26.59,10400.0,23.2853,23.2853,23.2416,23.2504,10400.0
2014-04-14 15:10:00,26.6,26.6,26.54,26.56,5300.0,23.2591,23.2591,23.2066,23.2241,5300.0
2014-04-14 15:20:00,26.57,26.61,26.57,26.61,1700.0,23.2329,23.2678,23.2329,23.2678,1700.0
2014-04-14 15:30:00,26.61,26.71,26.61,26.71,6300.0,23.2678,23.3553,23.2678,23.3553,6300.0
2014-04-14 15:40:00,26.7,26.73,26.69,26.71,3100.0,23.3465,23.3728,23.3378,23.3553,3100.0
2014-04-14 15:50:00,26.74,26.8,26.73,26.78,80200.0,23.3815,23.434,23.3728,23.4165,80200.0
2014-04-15 09:30:00,26.66,26.67,26.48,26.57,40200.0,23.3116,23.3203,23.1542,23.2329,40200.0
2014-04-15 09:40:00,26.58,26.59,26.57,26.57,1300.0,23.2416,23.2504,23.2329,23.2329,1300.0
2014-04-15 09:50:00,26.57,26.57,26.51,26.51,17300.0,23.2329,23.2329,23.1804,23.1804,17300.0
2014-04-15 10:00:00,26.48,26.52,26.43,26.45,16200.0,23.1542,23.1891,23.1104,23.1279,16200.0
2014-04-15 10:10:00,26.42,26.44,26.39,26.42,8000.0,23.1017,23.1192,23.0755,23.1017,8000.0
2014-04-15 10:20:00,26.41,26.45,26.34,26.34,9900.0,23.093,23.1279,23.0318,23.0318,9900.0
2014-04-15 10:30:00,26.36,26.36,26.33,26.33,1400.0,23.0492,23.0492,23.023,23.023,1400.0
2014-04-15 10:40:00,26.33,26.35,26.33,26.34,2000.0,23.023,23.0405,23.023,23.0318,2000.0
2014-04-15 10:50:00,26.34,26.38,26.33,26.34,22200.0,23.0318,23.0667,23.023,23.0318,22200.0
2014-04-15 11:00:00,26.32,26.35,26.31,26.32,38400.0,23.0143,23.0405,23.0055,23.0143,38400.0
2014-04-15 11:10:00,26.32,26.32,26.26,26.29,6900.0,23.0143,23.0143,22.9618,22.988,6900.0
2014-04-15 11:20:00,26.28,26.33,26.28,26.33,700.0,22.9793,23.023,22.9793,23.023,700.0
2014-04-15 11:30:00,26.32,26.34,26.32,26.34,1400.0,23.0143,23.0318,23.0143,23.0318,1400.0
2014-04-15 11:40:00,26.34,26.34,26.26,26.26,1300.0,23.0318,23.0318,22.9618,22.9618,1300.0
2014-04-15 11:50:00,26.27,26.27,26.24,26.24,9600.0,22.9705,22.9705,22.9443,22.9443,9600.0
2014-04-15 12:00:00,26.24,26.24,26.24,26.24,200.0,22.9443,22.9443,22.9443,22.9443,200.0
2014-04-15 12:10:00,26.24,26.25,26.24,26.25,400.0,22.9443,22.9531,22.9443,22.9531,400.0
2014-04-15 12:20:00,26.25,26.25,26.24,26.24,1000.0,22.9531,22.9531,22.9443,22.9443,1000.0
2014-04-15 12:30:00,26.26,26.27,26.26,26.27,500.0,22.9618,22.9705,22.9618,22.9705,500.0
2014-04-15 12:40:00,26.27,26.27,26.25,26.25,600.0,22.9705,22.9705,22.9531,22.9531,600.0
2014-04-15 12:50:00,26.25,26.25,26.23,26.23,600.0,22.9531,22.9531,22.9356,22.9356,600.0
2014-04-15 13:00:00,26.23,26.26,26.23,26.26,400.0,22.9356,22.9618,22.9356,22.9618,400.0
2014-04-15 13:10:00,26.26,26.27,26.26,26.27,600.0,22.9618,22.9705,22.9618,22.9705,600.0
2014-04-15 13:20:00,26.3,26.3,26.29,26.29,400.0,22.9968,22.9968,22.988,22.988,400.0
2014-04-15 13:30:00,26.29,26.33,26.29,26.31,900.0,22.988,23.023,22.988,23.0055,900.0
2014-04-15 13:40:00,26.31,26.32,26.3,26.32,400.0,23.0055,23.0143,22.9968,23.0143,400.0
2014-04-15 13:50:00,26.31,26.31,26.29,26.3,1500.0,23.0055,23.0055,22.988,22.9968,1500.0
2014-04-15 14:00:00,26.3,26.33,26.3,26.32,3700.0,22.9968,23.023,22.9968,23.0143,3700.0
2014-04-15 14:10:00,26.33,26.33,26.29,26.29,300.0,23.023,23.023,22.988,22.988,300.0
2014-04-15 14:20:00,26.27,26.27,26.26,26.27,400.0,22.9705,22.9705,22.9618,22.9705,400.0
2014-04-15 14:30:00,26.29,26.29,26.27,26.28,500.0,22.988,22.988,22.9705,22.9793,500.0
2014-04-15 14:40:00,26.29,26.38,26.29,26.37,2100.0,22.988,23.0667,22.988,23.058,2100.0
2014-04-15 14:50:00,26.41,26.45,26.41,26.45,400.0,23.093,23.1279,23.093,23.1279,400.0
2014-04-15 15:00:00,26.43,26.43,26.4,26.4,1700.0,23.1104,23.1104,23.0842,23.0842,1700.0
2014-04-15 15:10:00,26.45,26.46,26.45,26.46,500.0,23.1279,23.1367,23.1279,23.1367,500.0
2014-04-15 15:20:00,26.47,26.48,26.44,26.44,11900.0,23.1454,23.1542,23.1192,23.1192,11900.0
2014-04-15 15:30:00,26.45,26.47,26.44,26.44,1700.0,23.1279,23.1454,23.1192,23.1192,1700.0
2014-04-15 15:40:00,26.44,26.46,26.44,26.46,1200.0,23.1192,23.1367,23.1192,23.1367,1200.0
2014-04-15 15:50:00,26.44,26.46,26.39,26.39,13800.0,23.1192,23.1367,23.0755,23.0755,13800.0
2014-04-16 09:30:00,26.28,26.28,26.23,26.27,16700.0,22.9793,22.9793,22.9356,22.9705,16700.0
2014-04-16 09:40:00,26.14,26.14,26.07,26.11,18900.0,22.8569,22.8569,22.7957,22.8306,18900.0
2014-04-16 09:50:00,26.11,26.11,26.11,26.11,0.0,22.8306,22.8306,22.8306,22.8306,0.0
2014-04-16 10:00:00,26.12,26.17,26.08,26.17,300.0,22.8394,22.8831,22.8044,22.8831,300.0
2014-04-16 10:10:00,26.17,26.17,26.17,26.17,0.0,22.8831,22.8831,22.8831,22.8831,0.0
2014-04-16 10:20:00,26.17,26.17,26.17,26.17,0.0,22.8831,22.8831,22.8831,22.8831,0.0
2014-04-16 10:30:00,26.17,26.17,26.17,26.17,0.0,22.8831,22.8831,22.8831,22.8831,0.0
2014-04-16 10:40:00,26.17,26.17,26.17,26.17,0.0,22.8831,22.8831,22.8831,22.8831,0.0
2014-04-16 10:50:00,26.29,26.29,26.29,26.29,300.0,22.988,22.988,22.988,22.988,300.0
2014-04-16 11:00:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-16 11:10:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-16 11:20:00,26.33,26.33,26.33,26.33,100.0,23.023,23.023,23.023,23.023,100.0
2014-04-16 11:30:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-16 11:40:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-16 11:50:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-16 12:00:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-16 12:10:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-16 12:20:00,26.39,26.39,26.36,26.36,1900.0,23.0755,23.0755,23.0492,23.0492,1900.0
2014-04-16 12:30:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 12:40:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 12:50:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:00:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:10:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:20:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:30:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:40:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 13:50:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 14:00:00,26.36,26.36,26.36,26.36,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2014-04-16 14:10:00,26.2,26.2,26.19,26.19,200.0,22.9093,22.9093,22.9006,22.9006,200.0
2014-04-16 14:20:00,26.19,26.19,26.19,26.19,0.0,22.9006,22.9006,22.9006,22.9006,0.0
2014-04-16 14:30:00,26.26,26.26,26.26,26.26,100.0,22.9618,22.9618,22.9618,22.9618,100.0
2014-04-16 14:40:00,26.26,26.26,26.26,26.26,0.0,22.9618,22.9618,22.9618,22.9618,0.0
2014-04-16 14:50:00,26.32,26.32,26.32,26.32,1000.0,23.0143,23.0143,23.0143,23.0143,1000.0
2014-04-16 15:00:00,26.32,26.32,26.32,26.32,0.0,23.0143,23.0143,23.0143,23.0143,0.0
2014-04-16 15:10:00,26.32,26.32,26.32,26.32,0.0,23.0143,23.0143,23.0143,23.0143,0.0
2014-04-16 15:20:00,26.32,26.32,26.32,26.32,0.0,23.0143,23.0143,23.0143,23.0143,0.0
2014-04-16 15:30:00,26.32,26.32,26.32,26.32,0.0,23.0143,23.0143,23.0143,23.0143,0.0
2014-04-16 15:40:00,26.32,26.32,26.32,26.32,0.0,23.0143,23.0143,23.0143,23.0143,0.0
2014-04-16 15:50:00,26.31,26.34,26.27,26.34,6300.0,23.0055,23.0318,22.9705,23.0318,6300.0
2014-04-17 09:30:00,26.58,26.72,26.38,26.58,8200.0,23.2416,23.364,23.0667,23.2416,8200.0
2014-04-17 09:40:00,26.58,26.68,26.58,26.65,4100.0,23.2416,23.329,23.2416,23.3028,4100.0
2014-04-17 09:50:00,26.65,26.67,26.59,26.62,4900.0,23.3028,23.3203,23.2504,23.2766,4900.0
2014-04-17 10:00:00,26.63,26.65,26.61,26.65,3900.0,23.2853,23.3028,23.2678,23.3028,3900.0
2014-04-17 10:10:00,26.65,26.69,26.64,26.66,4600.0,23.3028,23.3378,23.2941,23.3116,4600.0
2014-04-17 10:20:00,26.66,26.67,26.65,26.67,4400.0,23.3116,23.3203,23.3028,23.3203,4400.0
2014-04-17 10:30:00,26.67,26.7,26.67,26.7,4600.0,23.3203,23.3465,23.3203,23.3465,4600.0
2014-04-17 10:40:00,26.7,26.7,26.69,26.69,8000.0,23.3465,23.3465,23.3378,23.3378,8000.0
2014-04-17 10:50:00,26.69,26.72,26.67,26.72,5300.0,23.3378,23.364,23.3203,23.364,5300.0
2014-04-17 11:00:00,26.72,26.72,26.71,26.72,6500.0,23.364,23.364,23.3553,23.364,6500.0
2014-04-17 11:10:00,26.72,26.73,26.71,26.71,4800.0,23.364,23.3728,23.3553,23.3553,4800.0
2014-04-17 11:20:00,26.71,26.74,26.71,26.73,4600.0,23.3553,23.3815,23.3553,23.3728,4600.0
2014-04-17 11:30:00,26.73,26.74,26.73,26.74,3200.0,23.3728,23.3815,23.3728,23.3815,3200.0
2014-04-17 11:40:00,26.74,26.74,26.73,26.74,2500.0,23.3815,23.3815,23.3728,23.3815,2500.0
2014-04-17 11:50:00,26.74,26.74,26.7,26.72,2800.0,23.3815,23.3815,23.3465,23.364,2800.0
2014-04-17 12:00:00,26.7,26.7,26.7,26.7,300.0,23.3465,23.3465,23.3465,23.3465,300.0
2014-04-17 12:10:00,26.67,26.67,26.65,26.65,300.0,23.3203,23.3203,23.3028,23.3028,300.0
2014-04-17 12:20:00,26.7,26.7,26.63,26.63,300.0,23.3465,23.3465,23.2853,23.2853,300.0
2014-04-17 12:30:00,26.63,26.63,26.63,26.63,100.0,23.2853,23.2853,23.2853,23.2853,100.0
2014-04-17 12:40:00,26.64,26.64,26.63,26.63,200.0,23.2941,23.2941,23.2853,23.2853,200.0
2014-04-17 12:50:00,26.64,26.64,26.64,26.64,200.0,23.2941,23.2941,23.2941,23.2941,200.0
2014-04-17 13:00:00,26.63,26.63,26.63,26.63,100.0,23.2853,23.2853,23.2853,23.2853,100.0
2014-04-17 13:10:00,26.64,26.65,26.64,26.65,200.0,23.2941,23.3028,23.2941,23.3028,200.0
2014-04-17 13:20:00,26.64,26.65,26.64,26.65,200.0,23.2941,23.3028,23.2941,23.3028,200.0
2014-04-17 13:30:00,26.64,26.65,26.64,26.65,200.0,23.2941,23.3028,23.2941,23.3028,200.0
2014-04-17 13:40:00,26.66,26.66,26.66,26.66,100.0,23.3116,23.3116,23.3116,23.3116,100.0
2014-04-17 13:50:00,26.66,26.66,26.66,26.66,200.0,23.3116,23.3116,23.3116,23.3116,200.0
2014-04-17 14:00:00,26.65,26.65,26.65,26.65,100.0,23.3028,23.3028,23.3028,23.3028,100.0
2014-04-17 14:10:00,26.68,26.68,26.68,26.68,100.0,23.329,23.329,23.329,23.329,100.0
2014-04-17 14:20:00,26.68,26.68,26.68,26.68,200.0,23.329,23.329,23.329,23.329,200.0
2014-04-17 14:30:00,26.68,26.74,26.68,26.74,600.0,23.329,23.3815,23.329,23.3815,600.0
2014-04-17 14:40:00,26.67,26.67,26.66,26.66,300.0,23.3203,23.3203,23.3116,23.3116,300.0
2014-04-17 14:50:00,26.68,26.68,26.68,26.68,100.0,23.329,23.329,23.329,23.329,100.0
2014-04-17 15:00:00,26.68,26.69,26.68,26.69,200.0,23.329,23.3378,23.329,23.3378,200.0
2014-04-17 15:10:00,26.71,26.71,26.71,26.71,200.0,23.3553,23.3553,23.3553,23.3553,200.0
2014-04-17 15:20:00,26.76,26.76,26.7,26.7,200.0,23.399,23.399,23.3465,23.3465,200.0
2014-04-17 15:30:00,26.7,26.7,26.7,26.7,1100.0,23.3465,23.3465,23.3465,23.3465,1100.0
2014-04-17 15:40:00,26.7,26.72,26.7,26.72,2000.0,23.3465,23.364,23.3465,23.364,2000.0
2014-04-17 15:50:00,26.72,26.77,26.7,26.7,5000.0,23.364,23.4077,23.3465,23.3465,5000.0
2014-04-21 09:30:00,26.58,26.7,26.58,26.65,1900.0,23.2416,23.3465,23.2416,23.3028,1900.0
2014-04-21 09:40:00,26.65,26.65,26.65,26.65,0.0,23.3028,23.3028,23.3028,23.3028,0.0
2014-04-21 09:50:00,26.65,26.65,26.65,26.65,0.0,23.3028,23.3028,23.3028,23.3028,0.0
2014-04-21 10:00:00,26.65,26.65,26.65,26.65,0.0,23.3028,23.3028,23.3028,23.3028,0.0
2014-04-21 10:10:00,26.58,26.58,26.58,26.58,200.0,23.2416,23.2416,23.2416,23.2416,200.0
2014-04-21 10:20:00,26.57,26.57,26.57,26.57,100.0,23.2329,23.2329,23.2329,23.2329,100.0
2014-04-21 10:30:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-21 10:40:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-21 10:50:00,26.59,26.59,26.59,26.59,100.0,23.2504,23.2504,23.2504,23.2504,100.0
2014-04-21 11:00:00,26.57,26.57,26.57,26.57,200.0,23.2329,23.2329,23.2329,23.2329,200.0
2014-04-21 11:10:00,26.66,26.66,26.63,26.63,3000.0,23.3116,23.3116,23.2853,23.2853,3000.0
2014-04-21 11:20:00,26.63,26.63,26.63,26.63,0.0,23.2853,23.2853,23.2853,23.2853,0.0
2014-04-21 11:30:00,26.6,26.64,26.59,26.64,5000.0,23.2591,23.2941,23.2504,23.2941,5000.0
2014-04-21 11:40:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 11:50:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 12:00:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 12:10:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 12:20:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 12:30:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 12:40:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 12:50:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 13:00:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 13:10:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 13:20:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 13:30:00,26.65,26.65,26.65,26.65,1300.0,23.3028,23.3028,23.3028,23.3028,1300.0
2014-04-21 13:40:00,26.65,26.65,26.65,26.65,100.0,23.3028,23.3028,23.3028,23.3028,100.0
2014-04-21 13:50:00,26.65,26.65,26.65,26.65,0.0,23.3028,23.3028,23.3028,23.3028,0.0
2014-04-21 14:00:00,26.65,26.65,26.65,26.65,0.0,23.3028,23.3028,23.3028,23.3028,0.0
2014-04-21 14:10:00,26.64,26.64,26.64,26.64,1600.0,23.2941,23.2941,23.2941,23.2941,1600.0
2014-04-21 14:20:00,26.64,26.64,26.64,26.64,0.0,23.2941,23.2941,23.2941,23.2941,0.0
2014-04-21 14:30:00,26.64,26.65,26.64,26.65,300.0,23.2941,23.3028,23.2941,23.3028,300.0
2014-04-21 14:40:00,26.6,26.6,26.6,26.6,400.0,23.2591,23.2591,23.2591,23.2591,400.0
2014-04-21 14:50:00,26.6,26.6,26.6,26.6,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2014-04-21 15:00:00,26.6,26.6,26.6,26.6,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2014-04-21 15:10:00,26.6,26.6,26.6,26.6,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2014-04-21 15:20:00,26.6,26.6,26.6,26.6,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2014-04-21 15:30:00,26.59,26.59,26.59,26.59,1000.0,23.2504,23.2504,23.2504,23.2504,1000.0
2014-04-21 15:40:00,26.59,26.59,26.59,26.59,0.0,23.2504,23.2504,23.2504,23.2504,0.0
2014-04-21 15:50:00,26.59,26.59,26.55,26.55,3800.0,23.2504,23.2504,23.2154,23.2154,3800.0
2014-04-22 09:30:00,26.5,26.55,26.38,26.53,5200.0,23.1717,23.2154,23.0667,23.1979,5200.0
2014-04-22 09:40:00,26.48,26.53,26.44,26.51,25400.0,23.1542,23.1979,23.1192,23.1804,25400.0
2014-04-22 09:50:00,26.48,26.58,26.48,26.56,532600.0,23.1542,23.2416,23.1542,23.2241,532600.0
2014-04-22 10:00:00,26.56,26.56,26.56,26.56,1200.0,23.2241,23.2241,23.2241,23.2241,1200.0
2014-04-22 10:10:00,26.56,26.58,26.56,26.58,2900.0,23.2241,23.2416,23.2241,23.2416,2900.0
2014-04-22 10:20:00,26.58,26.58,26.5,26.53,6500.0,23.2416,23.2416,23.1717,23.1979,6500.0
2014-04-22 10:30:00,26.53,26.53,26.49,26.5,10900.0,23.1979,23.1979,23.1629,23.1717,10900.0
2014-04-22 10:40:00,26.5,26.5,26.49,26.49,16400.0,23.1717,23.1717,23.1629,23.1629,16400.0
2014-04-22 10:50:00,26.49,26.52,26.49,26.52,27400.0,23.1629,23.1891,23.1629,23.1891,27400.0
2014-04-22 11:00:00,26.52,26.54,26.49,26.51,16100.0,23.1891,23.2066,23.1629,23.1804,16100.0
2014-04-22 11:10:00,26.51,26.51,26.49,26.49,2100.0,23.1804,23.1804,23.1629,23.1629,2100.0
2014-04-22 11:20:00,26.51,26.52,26.48,26.48,10500.0,23.1804,23.1891,23.1542,23.1542,10500.0
2014-04-22 11:30:00,26.48,26.48,26.47,26.48,1700.0,23.1542,23.1542,23.1454,23.1542,1700.0
2014-04-22 11:40:00,26.48,26.53,26.47,26.5,9600.0,23.1542,23.1979,23.1454,23.1717,9600.0
2014-04-22 11:50:00,26.49,26.52,26.49,26.52,4700.0,23.1629,23.1891,23.1629,23.1891,4700.0
2014-04-22 12:00:00,26.52,26.53,26.51,26.53,5600.0,23.1891,23.1979,23.1804,23.1979,5600.0
2014-04-22 12:10:00,26.53,26.54,26.51,26.54,4000.0,23.1979,23.2066,23.1804,23.2066,4000.0
2014-04-22 12:20:00,26.54,26.54,26.51,26.51,5300.0,23.2066,23.2066,23.1804,23.1804,5300.0
2014-04-22 12:30:00,26.51,26.51,26.51,26.51,5500.0,23.1804,23.1804,23.1804,23.1804,5500.0
2014-04-22 12:40:00,26.51,26.51,26.51,26.51,3300.0,23.1804,23.1804,23.1804,23.1804,3300.0
2014-04-22 12:50:00,26.51,26.51,26.51,26.51,3200.0,23.1804,23.1804,23.1804,23.1804,3200.0
2014-04-22 13:00:00,26.51,26.51,26.51,26.51,1700.0,23.1804,23.1804,23.1804,23.1804,1700.0
2014-04-22 13:10:00,26.51,26.52,26.5,26.52,2600.0,23.1804,23.1891,23.1717,23.1891,2600.0
2014-04-22 13:20:00,26.54,26.54,26.52,26.52,5100.0,23.2066,23.2066,23.1891,23.1891,5100.0
2014-04-22 13:30:00,26.54,26.55,26.52,26.54,3200.0,23.2066,23.2154,23.1891,23.2066,3200.0
2014-04-22 13:40:00,26.55,26.55,26.53,26.54,5000.0,23.2154,23.2154,23.1979,23.2066,5000.0
2014-04-22 13:50:00,26.54,26.55,26.53,26.53,11200.0,23.2066,23.2154,23.1979,23.1979,11200.0
2014-04-22 14:00:00,26.53,26.53,26.5,26.53,3200.0,23.1979,23.1979,23.1717,23.1979,3200.0
2014-04-22 14:10:00,26.5,26.53,26.5,26.52,2600.0,23.1717,23.1979,23.1717,23.1891,2600.0
2014-04-22 14:20:00,26.5,26.53,26.5,26.5,4100.0,23.1717,23.1979,23.1717,23.1717,4100.0
2014-04-22 14:30:00,26.52,26.54,26.5,26.54,5100.0,23.1891,23.2066,23.1717,23.2066,5100.0
2014-04-22 14:40:00,26.54,26.54,26.53,26.54,7100.0,23.2066,23.2066,23.1979,23.2066,7100.0
2014-04-22 14:50:00,26.54,26.54,26.53,26.54,7000.0,23.2066,23.2066,23.1979,23.2066,7000.0
2014-04-22 15:00:00,26.53,26.54,26.51,26.51,9600.0,23.1979,23.2066,23.1804,23.1804,9600.0
2014-04-22 15:10:00,26.52,26.52,26.51,26.52,7800.0,23.1891,23.1891,23.1804,23.1891,7800.0
2014-04-22 15:20:00,26.52,26.52,26.51,26.52,11600.0,23.1891,23.1891,23.1804,23.1891,11600.0
2014-04-22 15:30:00,26.52,26.52,26.46,26.46,19900.0,23.1891,23.1891,23.1367,23.1367,19900.0
2014-04-22 15:40:00,26.46,26.48,26.42,26.45,27400.0,23.1367,23.1542,23.1017,23.1279,27400.0
2014-04-22 15:50:00,26.45,26.48,26.37,26.45,101200.0,23.1279,23.1542,23.058,23.1279,101200.0
2014-04-23 09:30:00,26.59,26.59,26.39,26.41,62100.0,23.2504,23.2504,23.0755,23.093,62100.0
2014-04-23 09:40:00,26.38,26.38,26.38,26.38,1200.0,23.0667,23.0667,23.0667,23.0667,1200.0
2014-04-23 09:50:00,26.35,26.35,26.35,26.35,400.0,23.0405,23.0405,23.0405,23.0405,400.0
2014-04-23 10:00:00,26.33,26.33,26.29,26.29,600.0,23.023,23.023,22.988,22.988,600.0
2014-04-23 10:10:00,26.26,26.26,26.23,26.24,2700.0,22.9618,22.9618,22.9356,22.9443,2700.0
2014-04-23 10:20:00,26.24,26.24,26.24,26.24,800.0,22.9443,22.9443,22.9443,22.9443,800.0
2014-04-23 10:30:00,26.22,26.22,26.22,26.22,200.0,22.9268,22.9268,22.9268,22.9268,200.0
2014-04-23 10:40:00,26.22,26.22,26.22,26.22,0.0,22.9268,22.9268,22.9268,22.9268,0.0
2014-04-23 10:50:00,26.22,26.22,26.22,26.22,0.0,22.9268,22.9268,22.9268,22.9268,0.0
2014-04-23 11:00:00,26.27,26.27,26.21,26.25,4000.0,22.9705,22.9705,22.9181,22.9531,4000.0
2014-04-23 11:10:00,26.25,26.25,26.23,26.24,800.0,22.9531,22.9531,22.9356,22.9443,800.0
2014-04-23 11:20:00,26.24,26.27,26.24,26.27,400.0,22.9443,22.9705,22.9443,22.9705,400.0
2014-04-23 11:30:00,26.27,26.27,26.27,26.27,0.0,22.9705,22.9705,22.9705,22.9705,0.0
2014-04-23 11:40:00,26.27,26.29,26.26,26.27,1100.0,22.9705,22.988,22.9618,22.9705,1100.0
2014-04-23 11:50:00,26.28,26.28,26.26,26.26,1200.0,22.9793,22.9793,22.9618,22.9618,1200.0
2014-04-23 12:00:00,26.3,26.3,26.3,26.3,600.0,22.9968,22.9968,22.9968,22.9968,600.0
2014-04-23 12:10:00,26.32,26.32,26.32,26.32,100.0,23.0143,23.0143,23.0143,23.0143,100.0
2014-04-23 12:20:00,26.3,26.3,26.3,26.3,200.0,22.9968,22.9968,22.9968,22.9968,200.0
2014-04-23 12:30:00,26.3,26.3,26.3,26.3,800.0,22.9968,22.9968,22.9968,22.9968,800.0
2014-04-23 12:40:00,26.31,26.35,26.3,26.31,29700.0,23.0055,23.0405,22.9968,23.0055,29700.0
2014-04-23 12:50:00,26.35,26.35,26.31,26.31,500.0,23.0405,23.0405,23.0055,23.0055,500.0
2014-04-23 13:00:00,26.31,26.31,26.29,26.29,2500.0,23.0055,23.0055,22.988,22.988,2500.0
2014-04-23 13:10:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-23 13:20:00,26.36,26.36,26.36,26.36,100.0,23.0492,23.0492,23.0492,23.0492,100.0
2014-04-23 13:30:00,26.41,26.41,26.4,26.4,200.0,23.093,23.093,23.0842,23.0842,200.0
2014-04-23 13:40:00,26.39,26.39,26.39,26.39,100.0,23.0755,23.0755,23.0755,23.0755,100.0
2014-04-23 13:50:00,26.4,26.4,26.4,26.4,100.0,23.0842,23.0842,23.0842,23.0842,100.0
2014-04-23 14:00:00,26.36,26.36,26.35,26.35,300.0,23.0492,23.0492,23.0405,23.0405,300.0
2014-04-23 14:10:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-23 14:20:00,26.35,26.36,26.35,26.36,200.0,23.0405,23.0492,23.0405,23.0492,200.0
2014-04-23 14:30:00,26.36,26.36,26.36,26.36,100.0,23.0492,23.0492,23.0492,23.0492,100.0
2014-04-23 14:40:00,26.37,26.37,26.35,26.35,200.0,23.058,23.058,23.0405,23.0405,200.0
2014-04-23 14:50:00,26.37,26.37,26.37,26.37,100.0,23.058,23.058,23.058,23.058,100.0
2014-04-23 15:00:00,26.38,26.38,26.38,26.38,100.0,23.0667,23.0667,23.0667,23.0667,100.0
2014-04-23 15:10:00,26.38,26.38,26.37,26.37,200.0,23.0667,23.0667,23.058,23.058,200.0
2014-04-23 15:20:00,26.36,26.36,26.32,26.32,1400.0,23.0492,23.0492,23.0143,23.0143,1400.0
2014-04-23 15:30:00,26.32,26.33,26.31,26.31,2200.0,23.0143,23.023,23.0055,23.0055,2200.0
2014-04-23 15:40:00,26.33,26.33,26.29,26.3,2400.0,23.023,23.023,22.988,22.9968,2400.0
2014-04-23 15:50:00,26.3,26.32,26.27,26.32,6500.0,22.9968,23.0143,22.9705,23.0143,6500.0
2014-04-24 09:30:00,26.51,26.54,26.35,26.38,4300.0,23.1804,23.2066,23.0405,23.0667,4300.0
2014-04-24 09:40:00,26.28,26.29,26.27,26.28,10300.0,22.9793,22.988,22.9705,22.9793,10300.0
2014-04-24 09:50:00,26.28,26.28,26.28,26.28,0.0,22.9793,22.9793,22.9793,22.9793,0.0
2014-04-24 10:00:00,26.26,26.28,26.25,26.28,109000.0,22.9618,22.9793,22.9531,22.9793,109000.0
2014-04-24 10:10:00,26.27,26.3,26.23,26.3,42700.0,22.9705,22.9968,22.9356,22.9968,42700.0
2014-04-24 10:20:00,26.3,26.3,26.3,26.3,500.0,22.9968,22.9968,22.9968,22.9968,500.0
2014-04-24 10:30:00,26.31,26.32,26.31,26.31,5500.0,23.0055,23.0143,23.0055,23.0055,5500.0
2014-04-24 10:40:00,26.31,26.31,26.31,26.31,0.0,23.0055,23.0055,23.0055,23.0055,0.0
2014-04-24 10:50:00,26.31,26.31,26.31,26.31,0.0,23.0055,23.0055,23.0055,23.0055,0.0
2014-04-24 11:00:00,26.34,26.34,26.34,26.34,700.0,23.0318,23.0318,23.0318,23.0318,700.0
2014-04-24 11:10:00,26.34,26.36,26.34,26.35,5100.0,23.0318,23.0492,23.0318,23.0405,5100.0
2014-04-24 11:20:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 11:30:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 11:40:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 11:50:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 12:00:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 12:10:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 12:20:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 12:30:00,26.38,26.4,26.38,26.4,1100.0,23.0667,23.0842,23.0667,23.0842,1100.0
2014-04-24 12:40:00,26.35,26.35,26.35,26.35,200.0,23.0405,23.0405,23.0405,23.0405,200.0
2014-04-24 12:50:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 13:00:00,26.42,26.42,26.36,26.36,1300.0,23.1017,23.1017,23.0492,23.0492,1300.0
2014-04-24 13:10:00,26.41,26.41,26.41,26.41,300.0,23.093,23.093,23.093,23.093,300.0
2014-04-24 13:20:00,26.41,26.41,26.35,26.35,3000.0,23.093,23.093,23.0405,23.0405,3000.0
2014-04-24 13:30:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 13:40:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 13:50:00,26.38,26.38,26.34,26.34,300.0,23.0667,23.0667,23.0318,23.0318,300.0
2014-04-24 14:00:00,26.36,26.36,26.35,26.35,1200.0,23.0492,23.0492,23.0405,23.0405,1200.0
2014-04-24 14:10:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-24 14:20:00,26.34,26.34,26.34,26.34,100.0,23.0318,23.0318,23.0318,23.0318,100.0
2014-04-24 14:30:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-24 14:40:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-24 14:50:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-24 15:00:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-24 15:10:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-24 15:20:00,26.4,26.4,26.4,26.4,1100.0,23.0842,23.0842,23.0842,23.0842,1100.0
2014-04-24 15:30:00,26.41,26.41,26.41,26.41,100.0,23.093,23.093,23.093,23.093,100.0
2014-04-24 15:40:00,26.43,26.45,26.43,26.45,600.0,23.1104,23.1279,23.1104,23.1279,600.0
2014-04-24 15:50:00,26.45,26.46,26.43,26.46,4100.0,23.1279,23.1367,23.1104,23.1367,4100.0
2014-04-25 09:30:00,26.45,26.46,26.33,26.33,41300.0,23.1279,23.1367,23.023,23.023,41300.0
2014-04-25 09:40:00,26.29,26.29,26.29,26.29,2400.0,22.988,22.988,22.988,22.988,2400.0
2014-04-25 09:50:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-25 10:00:00,26.28,26.32,26.27,26.32,55200.0,22.9793,23.0143,22.9705,23.0143,55200.0
2014-04-25 10:10:00,26.32,26.33,26.32,26.33,17600.0,23.0143,23.023,23.0143,23.023,17600.0
2014-04-25 10:20:00,26.3,26.34,26.3,26.3,12000.0,22.9968,23.0318,22.9968,22.9968,12000.0
2014-04-25 10:30:00,26.31,26.31,26.31,26.31,38400.0,23.0055,23.0055,23.0055,23.0055,38400.0
2014-04-25 10:40:00,26.31,26.31,26.31,26.31,0.0,23.0055,23.0055,23.0055,23.0055,0.0
2014-04-25 10:50:00,26.28,26.28,26.27,26.27,18700.0,22.9793,22.9793,22.9705,22.9705,18700.0
2014-04-25 11:00:00,26.27,26.27,26.27,26.27,0.0,22.9705,22.9705,22.9705,22.9705,0.0
2014-04-25 11:10:00,26.25,26.25,26.25,26.25,3000.0,22.9531,22.9531,22.9531,22.9531,3000.0
2014-04-25 11:20:00,26.22,26.22,26.22,26.22,100.0,22.9268,22.9268,22.9268,22.9268,100.0
2014-04-25 11:30:00,26.25,26.26,26.23,26.26,800.0,22.9531,22.9618,22.9356,22.9618,800.0
2014-04-25 11:40:00,26.26,26.33,26.21,26.26,77500.0,22.9618,23.023,22.9181,22.9618,77500.0
2014-04-25 11:50:00,26.25,26.26,26.23,26.26,70100.0,22.9531,22.9618,22.9356,22.9618,70100.0
2014-04-25 12:00:00,26.25,26.25,26.25,26.25,500.0,22.9531,22.9531,22.9531,22.9531,500.0
2014-04-25 12:10:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 12:20:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 12:30:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 12:40:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 12:50:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 13:00:00,26.25,26.25,26.25,26.25,100.0,22.9531,22.9531,22.9531,22.9531,100.0
2014-04-25 13:10:00,26.25,26.25,26.25,26.25,600.0,22.9531,22.9531,22.9531,22.9531,600.0
2014-04-25 13:20:00,26.25,26.25,26.25,26.25,200.0,22.9531,22.9531,22.9531,22.9531,200.0
2014-04-25 13:30:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 13:40:00,26.25,26.25,26.25,26.25,0.0,22.9531,22.9531,22.9531,22.9531,0.0
2014-04-25 13:50:00,26.25,26.25,26.25,26.25,100.0,22.9531,22.9531,22.9531,22.9531,100.0
2014-04-25 14:00:00,26.22,26.25,26.21,26.21,5000.0,22.9268,22.9531,22.9181,22.9181,5000.0
2014-04-25 14:10:00,26.21,26.21,26.2,26.2,2000.0,22.9181,22.9181,22.9093,22.9093,2000.0
2014-04-25 14:20:00,26.19,26.19,26.19,26.19,3900.0,22.9006,22.9006,22.9006,22.9006,3900.0
2014-04-25 14:30:00,26.19,26.21,26.18,26.21,18500.0,22.9006,22.9181,22.8918,22.9181,18500.0
2014-04-25 14:40:00,26.21,26.21,26.21,26.21,800.0,22.9181,22.9181,22.9181,22.9181,800.0
2014-04-25 14:50:00,26.2,26.21,26.2,26.21,5600.0,22.9093,22.9181,22.9093,22.9181,5600.0
2014-04-25 15:00:00,26.2,26.2,26.18,26.2,3900.0,22.9093,22.9093,22.8918,22.9093,3900.0
2014-04-25 15:10:00,26.21,26.26,26.19,26.22,6900.0,22.9181,22.9618,22.9006,22.9268,6900.0
2014-04-25 15:20:00,26.25,26.25,26.19,26.22,27700.0,22.9531,22.9531,22.9006,22.9268,27700.0
2014-04-25 15:30:00,26.26,26.32,26.26,26.32,7800.0,22.9618,23.0143,22.9618,23.0143,7800.0
2014-04-25 15:40:00,26.32,26.37,26.32,26.35,3800.0,23.0143,23.058,23.0143,23.0405,3800.0
2014-04-25 15:50:00,26.35,26.36,26.3,26.34,31300.0,23.0405,23.0492,22.9968,23.0318,31300.0
2014-04-28 09:30:00,26.38,26.39,26.23,26.3,6300.0,23.0667,23.0755,22.9356,22.9968,6300.0
2014-04-28 09:40:00,26.24,26.32,26.24,26.3,116100.0,22.9443,23.0143,22.9443,22.9968,116100.0
2014-04-28 09:50:00,26.3,26.33,26.3,26.31,11500.0,22.9968,23.023,22.9968,23.0055,11500.0
2014-04-28 10:00:00,26.33,26.33,26.33,26.33,3600.0,23.023,23.023,23.023,23.023,3600.0
2014-04-28 10:10:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-28 10:20:00,26.34,26.34,26.34,26.34,5000.0,23.0318,23.0318,23.0318,23.0318,5000.0
2014-04-28 10:30:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-28 10:40:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-28 10:50:00,26.31,26.33,26.31,26.33,800.0,23.0055,23.023,23.0055,23.023,800.0
2014-04-28 11:00:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-28 11:10:00,26.33,26.33,26.33,26.33,0.0,23.023,23.023,23.023,23.023,0.0
2014-04-28 11:20:00,26.29,26.3,26.27,26.29,4600.0,22.988,22.9968,22.9705,22.988,4600.0
2014-04-28 11:30:00,26.28,26.28,26.28,26.28,700.0,22.9793,22.9793,22.9793,22.9793,700.0
2014-04-28 11:40:00,26.3,26.3,26.3,26.3,2200.0,22.9968,22.9968,22.9968,22.9968,2200.0
2014-04-28 11:50:00,26.31,26.34,26.31,26.34,3000.0,23.0055,23.0318,23.0055,23.0318,3000.0
2014-04-28 12:00:00,26.34,26.34,26.34,26.34,0.0,23.0318,23.0318,23.0318,23.0318,0.0
2014-04-28 12:10:00,26.29,26.29,26.29,26.29,5000.0,22.988,22.988,22.988,22.988,5000.0
2014-04-28 12:20:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 12:30:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 12:40:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 12:50:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 13:00:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 13:10:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 13:20:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 13:30:00,26.29,26.29,26.29,26.29,0.0,22.988,22.988,22.988,22.988,0.0
2014-04-28 13:40:00,26.24,26.24,26.24,26.24,600.0,22.9443,22.9443,22.9443,22.9443,600.0
2014-04-28 13:50:00,26.24,26.24,26.24,26.24,0.0,22.9443,22.9443,22.9443,22.9443,0.0
2014-04-28 14:00:00,26.26,26.26,26.26,26.26,400.0,22.9618,22.9618,22.9618,22.9618,400.0
2014-04-28 14:10:00,26.27,26.27,26.27,26.27,600.0,22.9705,22.9705,22.9705,22.9705,600.0
2014-04-28 14:20:00,26.33,26.33,26.33,26.33,500.0,23.023,23.023,23.023,23.023,500.0
2014-04-28 14:30:00,26.28,26.28,26.26,26.28,2100.0,22.9793,22.9793,22.9618,22.9793,2100.0
2014-04-28 14:40:00,26.28,26.28,26.28,26.28,0.0,22.9793,22.9793,22.9793,22.9793,0.0
2014-04-28 14:50:00,26.29,26.29,26.29,26.29,400.0,22.988,22.988,22.988,22.988,400.0
2014-04-28 15:00:00,26.33,26.33,26.33,26.33,100.0,23.023,23.023,23.023,23.023,100.0
2014-04-28 15:10:00,26.33,26.35,26.33,26.35,4900.0,23.023,23.0405,23.023,23.0405,4900.0
2014-04-28 15:20:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-28 15:30:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-28 15:40:00,26.35,26.35,26.35,26.35,0.0,23.0405,23.0405,23.0405,23.0405,0.0
2014-04-28 15:50:00,26.4,26.4,26.38,26.39,1800.0,23.0842,23.0842,23.0667,23.0755,1800.0
2014-04-29 09:30:00,26.51,26.51,26.41,26.41,9300.0,23.1804,23.1804,23.093,23.093,9300.0
2014-04-29 09:40:00,26.49,26.53,26.49,26.53,2500.0,23.1629,23.1979,23.1629,23.1979,2500.0
2014-04-29 09:50:00,26.52,26.52,26.51,26.51,1100.0,23.1891,23.1891,23.1804,23.1804,1100.0
2014-04-29 10:00:00,26.51,26.51,26.51,26.51,0.0,23.1804,23.1804,23.1804,23.1804,0.0
2014-04-29 10:10:00,26.51,26.51,26.51,26.51,0.0,23.1804,23.1804,23.1804,23.1804,0.0
2014-04-29 10:20:00,26.51,26.51,26.51,26.51,100.0,23.1804,23.1804,23.1804,23.1804,100.0
2014-04-29 10:30:00,26.49,26.53,26.49,26.53,200.0,23.1629,23.1979,23.1629,23.1979,200.0
2014-04-29 10:40:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-04-29 10:50:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-04-29 11:00:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-04-29 11:10:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-04-29 11:20:00,26.53,26.53,26.53,26.53,0.0,23.1979,23.1979,23.1979,23.1979,0.0
2014-04-29 11:30:00,26.54,26.54,26.54,26.54,100.0,23.2066,23.2066,23.2066,23.2066,100.0
2014-04-29 11:40:00,26.54,26.54,26.54,26.54,0.0,23.2066,23.2066,23.2066,23.2066,0.0
2014-04-29 11:50:00,26.54,26.54,26.54,26.54,0.0,23.2066,23.2066,23.2066,23.2066,0.0
2014-04-29 12:00:00,26.54,26.54,26.54,26.54,0.0,23.2066,23.2066,23.2066,23.2066,0.0
2014-04-29 12:10:00,26.5,26.5,26.5,26.5,100.0,23.1717,23.1717,23.1717,23.1717,100.0
2014-04-29 12:20:00,26.5,26.5,26.5,26.5,0.0,23.1717,23.1717,23.1717,23.1717,0.0
2014-04-29 12:30:00,26.52,26.52,26.52,26.52,100.0,23.1891,23.1891,23.1891,23.1891,100.0
2014-04-29 12:40:00,26.52,26.52,26.52,26.52,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2014-04-29 12:50:00,26.55,26.61,26.55,26.61,27900.0,23.2154,23.2678,23.2154,23.2678,27900.0
2014-04-29 13:00:00,26.56,26.56,26.56,26.56,400.0,23.2241,23.2241,23.2241,23.2241,400.0
2014-04-29 13:10:00,26.56,26.56,26.56,26.56,0.0,23.2241,23.2241,23.2241,23.2241,0.0
2014-04-29 13:20:00,26.57,26.57,26.57,26.57,100.0,23.2329,23.2329,23.2329,23.2329,100.0
2014-04-29 13:30:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-29 13:40:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-29 13:50:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-29 14:00:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-29 14:10:00,26.57,26.57,26.57,26.57,0.0,23.2329,23.2329,23.2329,23.2329,0.0
2014-04-29 14:20:00,26.58,26.58,26.58,26.58,100.0,23.2416,23.2416,23.2416,23.2416,100.0
2014-04-29 14:30:00,26.57,26.57,26.57,26.57,100.0,23.2329,23.2329,23.2329,23.2329,100.0
2014-04-29 14:40:00,26.58,26.58,26.58,26.58,200.0,23.2416,23.2416,23.2416,23.2416,200.0
2014-04-29 14:50:00,26.58,26.58,26.58,26.58,0.0,23.2416,23.2416,23.2416,23.2416,0.0
2014-04-29 15:00:00,26.58,26.58,26.58,26.58,0.0,23.2416,23.2416,23.2416,23.2416,0.0
2014-04-29 15:10:00,26.56,26.59,26.56,26.59,11000.0,23.2241,23.2504,23.2241,23.2504,11000.0
2014-04-29 15:20:00,26.59,26.59,26.58,26.59,12800.0,23.2504,23.2504,23.2416,23.2504,12800.0
2014-04-29 15:30:00,26.52,26.52,26.52,26.52,100.0,23.1891,23.1891,23.1891,23.1891,100.0
2014-04-29 15:40:00,26.49,26.55,26.49,26.55,500.0,23.1629,23.2154,23.1629,23.2154,500.0
2014-04-29 15:50:00,26.54,26.54,26.46,26.46,600.0,23.2066,23.2066,23.1367,23.1367,600.0
2014-04-30 09:30:00,26.25,26.28,26.24,26.28,1700.0,22.9531,22.9793,22.9443,22.9793,1700.0
2014-04-30 09:40:00,26.29,26.29,26.23,26.23,1000.0,22.988,22.988,22.9356,22.9356,1000.0
2014-04-30 09:50:00,26.28,26.28,26.2,26.2,2900.0,22.9793,22.9793,22.9093,22.9093,2900.0
2014-04-30 10:00:00,26.19,26.24,26.19,26.23,1400.0,22.9006,22.9443,22.9006,22.9356,1400.0
2014-04-30 10:10:00,26.22,26.24,26.21,26.22,900.0,22.9268,22.9443,22.9181,22.9268,900.0
2014-04-30 10:20:00,26.21,26.23,26.21,26.21,900.0,22.9181,22.9356,22.9181,22.9181,900.0
2014-04-30 10:30:00,26.23,26.23,26.22,26.22,3200.0,22.9356,22.9356,22.9268,22.9268,3200.0
2014-04-30 10:40:00,26.23,26.23,26.21,26.23,1800.0,22.9356,22.9356,22.9181,22.9356,1800.0
2014-04-30 10:50:00,26.23,26.26,26.23,26.24,600.0,22.9356,22.9618,22.9356,22.9443,600.0
2014-04-30 11:00:00,26.25,26.27,26.24,26.27,400.0,22.9531,22.9705,22.9443,22.9705,400.0
2014-04-30 11:10:00,26.27,26.27,26.24,26.26,1600.0,22.9705,22.9705,22.9443,22.9618,1600.0
2014-04-30 11:20:00,26.26,26.26,26.25,26.25,700.0,22.9618,22.9618,22.9531,22.9531,700.0
2014-04-30 11:30:00,26.25,26.25,26.25,26.25,400.0,22.9531,22.9531,22.9531,22.9531,400.0
2014-04-30 11:40:00,26.26,26.26,26.25,26.25,600.0,22.9618,22.9618,22.9531,22.9531,600.0
2014-04-30 11:50:00,26.25,26.25,26.25,26.25,200.0,22.9531,22.9531,22.9531,22.9531,200.0
2014-04-30 12:00:00,26.26,26.27,26.26,26.26,400.0,22.9618,22.9705,22.9618,22.9618,400.0
2014-04-30 12:10:00,26.26,26.27,26.25,26.25,1100.0,22.9618,22.9705,22.9531,22.9531,1100.0
2014-04-30 12:20:00,26.27,26.27,26.27,26.27,200.0,22.9705,22.9705,22.9705,22.9705,200.0
2014-04-30 12:30:00,26.28,26.3,26.28,26.3,400.0,22.9793,22.9968,22.9793,22.9968,400.0
2014-04-30 12:40:00,26.28,26.28,26.27,26.27,300.0,22.9793,22.9793,22.9705,22.9705,300.0
2014-04-30 12:50:00,26.27,26.27,26.27,26.27,400.0,22.9705,22.9705,22.9705,22.9705,400.0
2014-04-30 13:00:00,26.27,26.27,26.27,26.27,300.0,22.9705,22.9705,22.9705,22.9705,300.0
2014-04-30 13:10:00,26.27,26.27,26.27,26.27,300.0,22.9705,22.9705,22.9705,22.9705,300.0
2014-04-30 13:20:00,26.27,26.27,26.27,26.27,300.0,22.9705,22.9705,22.9705,22.9705,300.0
2014-04-30 13:30:00,26.27,26.27,26.26,26.26,700.0,22.9705,22.9705,22.9618,22.9618,700.0
2014-04-30 13:40:00,26.26,26.27,26.21,26.21,17100.0,22.9618,22.9705,22.9181,22.9181,17100.0
2014-04-30 13:50:00,26.25,26.28,26.25,26.28,10700.0,22.9531,22.9793,22.9531,22.9793,10700.0
2014-04-30 14:00:00,26.25,26.31,26.25,26.31,1300.0,22.9531,23.0055,22.9531,23.0055,1300.0
2014-04-30 14:10:00,26.31,26.31,26.31,26.31,400.0,23.0055,23.0055,23.0055,23.0055,400.0
2014-04-30 14:20:00,26.31,26.31,26.31,26.31,1100.0,23.0055,23.0055,23.0055,23.0055,1100.0
2014-04-30 14:30:00,26.32,26.34,26.32,26.34,1300.0,23.0143,23.0318,23.0143,23.0318,1300.0
2014-04-30 14:40:00,26.34,26.35,26.34,26.35,400.0,23.0318,23.0405,23.0318,23.0405,400.0
2014-04-30 14:50:00,26.38,26.39,26.38,26.39,1000.0,23.0667,23.0755,23.0667,23.0755,1000.0
2014-04-30 15:00:00,26.37,26.37,26.37,26.37,400.0,23.058,23.058,23.058,23.058,400.0
2014-04-30 15:10:00,26.35,26.35,26.33,26.33,1700.0,23.0405,23.0405,23.023,23.023,1700.0
2014-04-30 15:20:00,26.35,26.37,26.33,26.36,1600.0,23.0405,23.058,23.023,23.0492,1600.0
2014-04-30 15:30:00,26.38,26.39,26.36,26.36,59800.0,23.0667,23.0755,23.0492,23.0492,59800.0
2014-04-30 15:40:00,26.38,26.38,26.35,26.35,400.0,23.0667,23.0667,23.0405,23.0405,400.0
2014-04-30 15:50:00,26.37,26.4,26.36,26.38,12600.0,23.058,23.0842,23.0492,23.0667,12600.0
2014-05-01 09:30:00,26.44,26.48,26.28,26.38,2500.0,23.1192,23.1542,22.9793,23.0667,2500.0
2014-05-01 09:40:00,26.35,26.35,26.34,26.35,600.0,23.0405,23.0405,23.0318,23.0405,600.0
2014-05-01 09:50:00,26.35,26.35,26.31,26.31,200.0,23.0405,23.0405,23.0055,23.0055,200.0
2014-05-01 10:00:00,26.3,26.3,26.3,26.3,1100.0,22.9968,22.9968,22.9968,22.9968,1100.0
2014-05-01 10:10:00,26.35,26.35,26.26,26.26,800.0,23.0405,23.0405,22.9618,22.9618,800.0
2014-05-01 10:20:00,26.28,26.28,26.27,26.28,300.0,22.9793,22.9793,22.9705,22.9793,300.0
2014-05-01 10:30:00,26.34,26.34,26.34,26.34,100.0,23.0318,23.0318,23.0318,23.0318,100.0
2014-05-01 10:40:00,26.35,26.38,26.35,26.38,300.0,23.0405,23.0667,23.0405,23.0667,300.0
2014-05-01 10:50:00,26.39,26.39,26.39,26.39,1400.0,23.0755,23.0755,23.0755,23.0755,1400.0
2014-05-01 11:00:00,26.38,26.39,26.38,26.38,500.0,23.0667,23.0755,23.0667,23.0667,500.0
2014-05-01 11:10:00,26.39,26.39,26.39,26.39,100.0,23.0755,23.0755,23.0755,23.0755,100.0
2014-05-01 11:20:00,26.39,26.39,26.39,26.39,0.0,23.0755,23.0755,23.0755,23.0755,0.0
2014-05-01 11:30:00,26.43,26.43,26.43,26.43,100.0,23.1104,23.1104,23.1104,23.1104,100.0
2014-05-01 11:40:00,26.41,26.41,26.4,26.4,200.0,23.093,23.093,23.0842,23.0842,200.0
2014-05-01 11:50:00,26.41,26.41,26.4,26.4,200.0,23.093,23.093,23.0842,23.0842,200.0
2014-05-01 12:00:00,26.41,26.41,26.41,26.41,100.0,23.093,23.093,23.093,23.093,100.0
2014-05-01 12:10:00,26.41,26.41,26.41,26.41,100.0,23.093,23.093,23.093,23.093,100.0
2014-05-01 12:20:00,26.41,26.41,26.41,26.41,0.0,23.093,23.093,23.093,23.093,0.0
2014-05-01 12:30:00,26.43,26.43,26.43,26.43,100.0,23.1104,23.1104,23.1104,23.1104,100.0
2014-05-01 12:40:00,26.42,26.42,26.42,26.42,100.0,23.1017,23.1017,23.1017,23.1017,100.0
2014-05-01 12:50:00,26.42,26.42,26.42,26.42,0.0,23.1017,23.1017,23.1017,23.1017,0.0
2014-05-01 13:00:00,26.42,26.42,26.42,26.42,100.0,23.1017,23.1017,23.1017,23.1017,100.0
2014-05-01 13:10:00,26.42,26.43,26.42,26.42,5700.0,23.1017,23.1104,23.1017,23.1017,5700.0
2014-05-01 13:20:00,26.42,26.43,26.42,26.43,300.0,23.1017,23.1104,23.1017,23.1104,300.0
2014-05-01 13:30:00,26.42,26.43,26.42,26.42,800.0,23.1017,23.1104,23.1017,23.1017,800.0
2014-05-01 13:40:00,26.43,26.43,26.42,26.42,600.0,23.1104,23.1104,23.1017,23.1017,600.0
2014-05-01 13:50:00,26.42,26.42,26.39,26.39,2400.0,23.1017,23.1017,23.0755,23.0755,2400.0
2014-05-01 14:00:00,26.39,26.39,26.39,26.39,200.0,23.0755,23.0755,23.0755,23.0755,200.0
2014-05-01 14:10:00,26.39,26.39,26.39,26.39,0.0,23.0755,23.0755,23.0755,23.0755,0.0
2014-05-01 14:20:00,26.4,26.45,26.4,26.45,500.0,23.0842,23.1279,23.0842,23.1279,500.0
2014-05-01 14:30:00,26.41,26.41,26.41,26.41,100.0,23.093,23.093,23.093,23.093,100.0
2014-05-01 14:40:00,26.44,26.44,26.41,26.41,400.0,23.1192,23.1192,23.093,23.093,400.0
2014-05-01 14:50:00,26.41,26.41,26.41,26.41,0.0,23.093,23.093,23.093,23.093,0.0
2014-05-01 15:00:00,26.43,26.43,26.43,26.43,100.0,23.1104,23.1104,23.1104,23.1104,100.0
2014-05-01 15:10:00,26.44,26.46,26.44,26.46,300.0,23.1192,23.1367,23.1192,23.1367,300.0
2014-05-01 15:20:00,26.46,26.46,26.46,26.46,200.0,23.1367,23.1367,23.1367,23.1367,200.0
2014-05-01 15:30:00,26.46,26.46,26.46,26.46,0.0,23.1367,23.1367,23.1367,23.1367,0.0
2014-05-01 15:40:00,26.46,26.46,26.45,26.45,300.0,23.1367,23.1367,23.1279,23.1279,300.0
2014-05-01 15:50:00,26.44,26.44,26.39,26.41,800.0,23.1192,23.1192,23.0755,23.093,800.0
2014-05-02 09:30:00,26.42,26.42,26.2,26.3,4500.0,23.1017,23.1017,22.9093,22.9968,4500.0
2014-05-02 09:40:00,26.3,26.34,26.3,26.33,3600.0,22.9968,23.0318,22.9968,23.023,3600.0
2014-05-02 09:50:00,26.29,26.34,26.29,26.33,500.0,22.988,23.0318,22.988,23.023,500.0
2014-05-02 10:00:00,26.33,26.33,26.27,26.29,9300.0,23.023,23.023,22.9705,22.988,9300.0
2014-05-02 10:10:00,26.29,26.41,26.29,26.41,4800.0,22.988,23.093,22.988,23.093,4800.0
2014-05-02 10:20:00,26.41,26.44,26.41,26.43,2400.0,23.093,23.1192,23.093,23.1104,2400.0
2014-05-02 10:30:00,26.45,26.51,26.45,26.51,2600.0,23.1279,23.1804,23.1279,23.1804,2600.0
2014-05-02 10:40:00,26.51,26.55,26.51,26.53,1600.0,23.1804,23.2154,23.1804,23.1979,1600.0
2014-05-02 10:50:00,26.53,26.53,26.44,26.45,2600.0,23.1979,23.1979,23.1192,23.1279,2600.0
2014-05-02 11:00:00,26.46,26.46,26.45,26.46,2200.0,23.1367,23.1367,23.1279,23.1367,2200.0
2014-05-02 11:10:00,26.46,26.46,26.39,26.39,6600.0,23.1367,23.1367,23.0755,23.0755,6600.0
2014-05-02 11:20:00,26.42,26.43,26.42,26.43,2200.0,23.1017,23.1104,23.1017,23.1104,2200.0
2014-05-02 11:30:00,26.41,26.41,26.39,26.39,600.0,23.093,23.093,23.0755,23.0755,600.0
2014-05-02 11:40:00,26.41,26.42,26.4,26.42,900.0,23.093,23.1017,23.0842,23.1017,900.0
2014-05-02 11:50:00,26.45,26.48,26.43,26.46,4500.0,23.1279,23.1542,23.1104,23.1367,4500.0
2014-05-02 12:00:00,26.47,26.47,26.46,26.46,1400.0,23.1454,23.1454,23.1367,23.1367,1400.0
2014-05-02 12:10:00,26.47,26.47,26.46,26.46,1200.0,23.1454,23.1454,23.1367,23.1367,1200.0
2014-05-02 12:20:00,26.47,26.47,26.46,26.46,1900.0,23.1454,23.1454,23.1367,23.1367,1900.0
2014-05-02 12:30:00,26.47,26.48,26.46,26.48,5300.0,23.1454,23.1542,23.1367,23.1542,5300.0
2014-05-02 12:40:00,26.48,26.48,26.46,26.48,1500.0,23.1542,23.1542,23.1367,23.1542,1500.0
2014-05-02 12:50:00,26.48,26.48,26.47,26.47,800.0,23.1542,23.1542,23.1454,23.1454,800.0
2014-05-02 13:00:00,26.47,26.47,26.46,26.46,900.0,23.1454,23.1454,23.1367,23.1367,900.0
2014-05-02 13:10:00,26.46,26.46,26.43,26.46,1300.0,23.1367,23.1367,23.1104,23.1367,1300.0
2014-05-02 13:20:00,26.46,26.46,26.44,26.44,1200.0,23.1367,23.1367,23.1192,23.1192,1200.0
2014-05-02 13:30:00,26.45,26.45,26.41,26.41,1400.0,23.1279,23.1279,23.093,23.093,1400.0
2014-05-02 13:40:00,26.45,26.45,26.43,26.43,500.0,23.1279,23.1279,23.1104,23.1104,500.0
2014-05-02 13:50:00,26.45,26.45,26.41,26.43,2100.0,23.1279,23.1279,23.093,23.1104,2100.0
2014-05-02 14:00:00,26.39,26.41,26.39,26.4,900.0,23.0755,23.093,23.0755,23.0842,900.0
2014-05-02 14:10:00,26.4,26.42,26.4,26.42,300.0,23.0842,23.1017,23.0842,23.1017,300.0
2014-05-02 14:20:00,26.41,26.41,26.39,26.39,600.0,23.093,23.093,23.0755,23.0755,600.0
2014-05-02 14:30:00,26.42,26.42,26.39,26.42,1200.0,23.1017,23.1017,23.0755,23.1017,1200.0
2014-05-02 14:40:00,26.42,26.44,26.42,26.44,600.0,23.1017,23.1192,23.1017,23.1192,600.0
2014-05-02 14:50:00,26.44,26.48,26.42,26.44,2100.0,23.1192,23.1542,23.1017,23.1192,2100.0
2014-05-02 15:00:00,26.46,26.46,26.45,26.45,2600.0,23.1367,23.1367,23.1279,23.1279,2600.0
2014-05-02 15:10:00,26.43,26.45,26.43,26.44,900.0,23.1104,23.1279,23.1104,23.1192,900.0
2014-05-02 15:20:00,26.44,26.46,26.43,26.46,1800.0,23.1192,23.1367,23.1104,23.1367,1800.0
2014-05-02 15:30:00,26.43,26.44,26.43,26.43,1300.0,23.1104,23.1192,23.1104,23.1104,1300.0
2014-05-02 15:40:00,26.41,26.46,26.41,26.45,1900.0,23.093,23.1367,23.093,23.1279,1900.0
2014-05-02 15:50:00,26.46,26.53,26.45,26.53,15100.0,23.1367,23.1979,23.1279,23.1979,15100.0
2014-05-05 09:30:00,26.53,26.53,26.23,26.27,10800.0,23.1979,23.1979,22.9356,22.9705,10800.0
2014-05-05 09:40:00,26.29,26.33,26.29,26.33,3600.0,22.988,23.023,22.988,23.023,3600.0
2014-05-05 09:50:00,26.33,26.38,26.33,26.37,2300.0,23.023,23.0667,23.023,23.058,2300.0
2014-05-05 10:00:00,26.37,26.38,26.35,26.36,2800.0,23.058,23.0667,23.0405,23.0492,2800.0
2014-05-05 10:10:00,26.36,26.4,26.35,26.4,1700.0,23.0492,23.0842,23.0405,23.0842,1700.0
2014-05-05 10:20:00,26.41,26.41,26.41,26.41,700.0,23.093,23.093,23.093,23.093,700.0
2014-05-05 10:30:00,26.41,26.41,26.38,26.4,500.0,23.093,23.093,23.0667,23.0842,500.0
2014-05-05 10:40:00,26.41,26.41,26.39,26.41,1400.0,23.093,23.093,23.0755,23.093,1400.0
2014-05-05 10:50:00,26.43,26.43,26.41,26.42,22000.0,23.1104,23.1104,23.093,23.1017,22000.0
2014-05-05 11:00:00,26.43,26.43,26.37,26.37,3000.0,23.1104,23.1104,23.058,23.058,3000.0
2014-05-05 11:10:00,26.37,26.42,26.37,26.42,600.0,23.058,23.1017,23.058,23.1017,600.0
2014-05-05 11:20:00,26.42,26.42,26.38,26.38,1700.0,23.1017,23.1017,23.0667,23.0667,1700.0
2014-05-05 11:30:00,26.42,26.42,26.42,26.42,1200.0,23.1017,23.1017,23.1017,23.1017,1200.0
2014-05-05 11:40:00,26.42,26.42,26.41,26.42,1400.0,23.1017,23.1017,23.093,23.1017,1400.0
2014-05-05 11:50:00,26.42,26.43,26.41,26.43,600.0,23.1017,23.1104,23.093,23.1104,600.0
2014-05-05 12:00:00,26.43,26.43,26.43,26.43,500.0,23.1104,23.1104,23.1104,23.1104,500.0
2014-05-05 12:10:00,26.43,26.43,26.36,26.36,2400.0,23.1104,23.1104,23.0492,23.0492,2400.0
2014-05-05 12:20:00,26.4,26.43,26.36,26.4,1800.0,23.0842,23.1104,23.0492,23.0842,1800.0
2014-05-05 12:30:00,26.4,26.41,26.36,26.39,2100.0,23.0842,23.093,23.0492,23.0755,2100.0
2014-05-05 12:40:00,26.37,26.41,26.37,26.41,2600.0,23.058,23.093,23.058,23.093,2600.0
2014-05-05 12:50:00,26.38,26.41,26.38,26.38,2000.0,23.0667,23.093,23.0667,23.0667,2000.0
2014-05-05 13:00:00,26.37,26.41,26.37,26.39,1700.0,23.058,23.093,23.058,23.0755,1700.0
2014-05-05 13:10:00,26.39,26.41,26.38,26.38,2000.0,23.0755,23.093,23.0667,23.0667,2000.0
2014-05-05 13:20:00,26.39,26.39,26.37,26.38,1400.0,23.0755,23.0755,23.058,23.0667,1400.0
2014-05-05 13:30:00,26.37,26.4,26.35,26.4,1800.0,23.058,23.0842,23.0405,23.0842,1800.0
2014-05-05 13:40:00,26.39,26.41,26.39,26.41,600.0,23.0755,23.093,23.0755,23.093,600.0
2014-05-05 13:50:00,26.4,26.41,26.39,26.41,1100.0,23.0842,23.093,23.0755,23.093,1100.0
2014-05-05 14:00:00,26.41,26.42,26.4,26.42,900.0,23.093,23.1017,23.0842,23.1017,900.0
2014-05-05 14:10:00,26.42,26.43,26.4,26.42,2500.0,23.1017,23.1104,23.0842,23.1017,2500.0
2014-05-05 14:20:00,26.41,26.44,26.38,26.39,1900.0,23.093,23.1192,23.0667,23.0755,1900.0
2014-05-05 14:30:00,26.42,26.43,26.39,26.39,2000.0,23.1017,23.1104,23.0755,23.0755,2000.0
2014-05-05 14:40:00,26.43,26.44,26.39,26.4,3100.0,23.1104,23.1192,23.0755,23.0842,3100.0
2014-05-05 14:50:00,26.4,26.41,26.39,26.4,2500.0,23.0842,23.093,23.0755,23.0842,2500.0
2014-05-05 15:00:00,26.39,26.42,26.39,26.42,4000.0,23.0755,23.1017,23.0755,23.1017,4000.0
2014-05-05 15:10:00,26.43,26.46,26.42,26.46,3600.0,23.1104,23.1367,23.1017,23.1367,3600.0
2014-05-05 15:20:00,26.46,26.46,26.43,26.45,5800.0,23.1367,23.1367,23.1104,23.1279,5800.0
2014-05-05 15:30:00,26.46,26.47,26.44,26.46,7000.0,23.1367,23.1454,23.1192,23.1367,7000.0
2014-05-05 15:40:00,26.47,26.47,26.43,26.44,10300.0,23.1454,23.1454,23.1104,23.1192,10300.0
2014-05-05 15:50:00,26.45,26.48,26.38,26.38,15300.0,23.1279,23.1542,23.0667,23.0667,15300.0
2014-05-06 09:30:00,26.44,26.44,26.3,26.33,2500.0,23.1192,23.1192,22.9968,23.023,2500.0
2014-05-06 09:40:00,26.43,26.43,26.43,26.43,100.0,23.1104,23.1104,23.1104,23.1104,100.0
2014-05-06 09:50:00,26.42,26.42,26.41,26.42,14300.0,23.1017,23.1017,23.093,23.1017,14300.0
2014-05-06 10:00:00,26.42,26.42,26.42,26.42,600.0,23.1017,23.1017,23.1017,23.1017,600.0
2014-05-06 10:10:00,26.42,26.46,26.42,26.45,1400.0,23.1017,23.1367,23.1017,23.1279,1400.0
2014-05-06 10:20:00,26.45,26.47,26.45,26.46,1900.0,23.1279,23.1454,23.1279,23.1367,1900.0
2014-05-06 10:30:00,26.46,26.47,26.46,26.46,1400.0,23.1367,23.1454,23.1367,23.1367,1400.0
2014-05-06 10:40:00,26.46,26.47,26.46,26.46,1400.0,23.1367,23.1454,23.1367,23.1367,1400.0
2014-05-06 10:50:00,26.46,26.46,26.43,26.43,2100.0,23.1367,23.1367,23.1104,23.1104,2100.0
2014-05-06 11:00:00,26.44,26.47,26.42,26.45,3700.0,23.1192,23.1454,23.1017,23.1279,3700.0
2014-05-06 11:10:00,26.46,26.46,26.46,26.46,500.0,23.1367,23.1367,23.1367,23.1367,500.0
2014-05-06 11:20:00,26.46,26.48,26.46,26.48,1600.0,23.1367,23.1542,23.1367,23.1542,1600.0
2014-05-06 11:30:00,26.48,26.51,26.47,26.51,1500.0,23.1542,23.1804,23.1454,23.1804,1500.0
2014-05-06 11:40:00,26.49,26.52,26.49,26.52,1100.0,23.1629,23.1891,23.1629,23.1891,1100.0
2014-05-06 11:50:00,26.51,26.54,26.51,26.54,7400.0,23.1804,23.2066,23.1804,23.2066,7400.0
2014-05-06 12:00:00,26.54,26.56,26.52,26.55,10100.0,23.2066,23.2241,23.1891,23.2154,10100.0
2014-05-06 12:10:00,26.55,26.55,26.55,26.55,0.0,23.2154,23.2154,23.2154,23.2154,0.0
2014-05-06 12:20:00,26.54,26.56,26.54,26.55,1000.0,23.2066,23.2241,23.2066,23.2154,1000.0
2014-05-06 12:30:00,26.55,26.55,26.55,26.55,100.0,23.2154,23.2154,23.2154,23.2154,100.0
2014-05-06 12:40:00,26.55,26.56,26.55,26.56,1800.0,23.2154,23.2241,23.2154,23.2241,1800.0
2014-05-06 12:50:00,26.58,26.58,26.58,26.58,400.0,23.2416,23.2416,23.2416,23.2416,400.0
2014-05-06 13:00:00,26.57,26.57,26.56,26.56,700.0,23.2329,23.2329,23.2241,23.2241,700.0
2014-05-06 13:10:00,26.56,26.56,26.52,26.52,1100.0,23.2241,23.2241,23.1891,23.1891,1100.0
2014-05-06 13:20:00,26.55,26.55,26.51,26.51,700.0,23.2154,23.2154,23.1804,23.1804,700.0
2014-05-06 13:30:00,26.51,26.51,26.5,26.5,1700.0,23.1804,23.1804,23.1717,23.1717,1700.0
2014-05-06 13:40:00,26.5,26.5,26.5,26.5,0.0,23.1717,23.1717,23.1717,23.1717,0.0
2014-05-06 13:50:00,26.48,26.52,26.47,26.52,1600.0,23.1542,23.1891,23.1454,23.1891,1600.0
2014-05-06 14:00:00,26.49,26.51,26.49,26.51,700.0,23.1629,23.1804,23.1629,23.1804,700.0
2014-05-06 14:10:00,26.51,26.51,26.51,26.51,0.0,23.1804,23.1804,23.1804,23.1804,0.0
2014-05-06 14:20:00,26.48,26.48,26.48,26.48,500.0,23.1542,23.1542,23.1542,23.1542,500.0
2014-05-06 14:30:00,26.47,26.47,26.47,26.47,600.0,23.1454,23.1454,23.1454,23.1454,600.0
2014-05-06 14:40:00,26.47,26.52,26.47,26.5,1100.0,23.1454,23.1891,23.1454,23.1717,1100.0
2014-05-06 14:50:00,26.49,26.49,26.49,26.49,500.0,23.1629,23.1629,23.1629,23.1629,500.0
2014-05-06 15:00:00,26.5,26.51,26.47,26.51,2100.0,23.1717,23.1804,23.1454,23.1804,2100.0
2014-05-06 15:10:00,26.48,26.49,26.48,26.49,700.0,23.1542,23.1629,23.1542,23.1629,700.0
2014-05-06 15:20:00,26.49,26.49,26.48,26.48,1100.0,23.1629,23.1629,23.1542,23.1542,1100.0
2014-05-06 15:30:00,26.48,26.51,26.48,26.48,2600.0,23.1542,23.1804,23.1542,23.1542,2600.0
2014-05-06 15:40:00,26.47,26.48,26.46,26.46,3100.0,23.1454,23.1542,23.1367,23.1367,3100.0
2014-05-06 15:50:00,26.46,26.48,26.44,26.45,19100.0,23.1367,23.1542,23.1192,23.1279,19100.0
2014-05-07 09:30:00,26.31,26.32,26.13,26.18,16900.0,23.0055,23.0143,22.8481,22.8918,16900.0
2014-05-07 09:40:00,26.18,26.19,26.17,26.18,12100.0,22.8918,22.9006,22.8831,22.8918,12100.0
2014-05-07 09:50:00,26.19,26.2,26.13,26.17,11700.0,22.9006,22.9093,22.8481,22.8831,11700.0
2014-05-07 10:00:00,26.17,26.19,26.13,26.13,17300.0,22.8831,22.9006,22.8481,22.8481,17300.0
2014-05-07 10:10:00,26.14,26.15,26.12,26.13,3100.0,22.8569,22.8656,22.8394,22.8481,3100.0
2014-05-07 10:20:00,26.16,26.16,26.11,26.14,1800.0,22.8744,22.8744,22.8306,22.8569,1800.0
2014-05-07 10:30:00,26.15,26.17,26.15,26.17,3700.0,22.8656,22.8831,22.8656,22.8831,3700.0
2014-05-07 10:40:00,26.18,26.18,26.17,26.17,300.0,22.8918,22.8918,22.8831,22.8831,300.0
2014-05-07 10:50:00,26.19,26.19,26.18,26.19,300.0,22.9006,22.9006,22.8918,22.9006,300.0
2014-05-07 11:00:00,26.18,26.18,26.17,26.18,3700.0,22.8918,22.8918,22.8831,22.8918,3700.0
2014-05-07 11:10:00,26.18,26.18,26.18,26.18,200.0,22.8918,22.8918,22.8918,22.8918,200.0
2014-05-07 11:20:00,26.19,26.19,26.16,26.16,300.0,22.9006,22.9006,22.8744,22.8744,300.0
2014-05-07 11:30:00,26.19,26.23,26.19,26.22,1100.0,22.9006,22.9356,22.9006,22.9268,1100.0
2014-05-07 11:40:00,26.23,26.25,26.23,26.24,400.0,22.9356,22.9531,22.9356,22.9443,400.0
2014-05-07 11:50:00,26.25,26.27,26.25,26.27,3600.0,22.9531,22.9705,22.9531,22.9705,3600.0
2014-05-07 12:00:00,26.24,26.24,26.23,26.23,700.0,22.9443,22.9443,22.9356,22.9356,700.0
2014-05-07 12:10:00,26.23,26.23,26.23,26.23,100.0,22.9356,22.9356,22.9356,22.9356,100.0
2014-05-07 12:20:00,26.22,26.23,26.22,26.22,600.0,22.9268,22.9356,22.9268,22.9268,600.0
2014-05-07 12:30:00,26.22,26.22,26.22,26.22,100.0,22.9268,22.9268,22.9268,22.9268,100.0
2014-05-07 12:40:00,26.22,26.22,26.2,26.22,300.0,22.9268,22.9268,22.9093,22.9268,300.0
2014-05-07 12:50:00,26.21,26.21,26.21,26.21,500.0,22.9181,22.9181,22.9181,22.9181,500.0
2014-05-07 13:00:00,26.23,26.23,26.19,26.19,2200.0,22.9356,22.9356,22.9006,22.9006,2200.0
2014-05-07 13:10:00,26.19,26.24,26.19,26.24,600.0,22.9006,22.9443,22.9006,22.9443,600.0
2014-05-07 13:20:00,26.22,26.22,26.2,26.2,200.0,22.9268,22.9268,22.9093,22.9093,200.0
2014-05-07 13:30:00,26.23,26.23,26.22,26.22,500.0,22.9356,22.9356,22.9268,22.9268,500.0
2014-05-07 13:40:00,26.23,26.23,26.23,26.23,600.0,22.9356,22.9356,22.9356,22.9356,600.0
2014-05-07 13:50:00,26.24,26.24,26.24,26.24,100.0,22.9443,22.9443,22.9443,22.9443,100.0
2014-05-07 14:00:00,26.23,26.24,26.22,26.24,1200.0,22.9356,22.9443,22.9268,22.9443,1200.0
2014-05-07 14:10:00,26.25,26.26,26.25,26.26,200.0,22.9531,22.9618,22.9531,22.9618,200.0
2014-05-07 14:20:00,26.25,26.3,26.25,26.3,1700.0,22.9531,22.9968,22.9531,22.9968,1700.0
2014-05-07 14:30:00,26.3,26.3,26.28,26.28,1000.0,22.9968,22.9968,22.9793,22.9793,1000.0
2014-05-07 14:40:00,26.27,26.28,26.27,26.28,600.0,22.9705,22.9793,22.9705,22.9793,600.0
2014-05-07 14:50:00,26.28,26.28,26.28,26.28,600.0,22.9793,22.9793,22.9793,22.9793,600.0
2014-05-07 15:00:00,26.28,26.28,26.26,26.26,600.0,22.9793,22.9793,22.9618,22.9618,600.0
2014-05-07 15:10:00,26.26,26.27,26.25,26.25,2700.0,22.9618,22.9705,22.9531,22.9531,2700.0
2014-05-07 15:20:00,26.23,26.25,26.22,26.25,5700.0,22.9356,22.9531,22.9268,22.9531,5700.0
2014-05-07 15:30:00,26.26,26.3,26.26,26.27,1300.0,22.9618,22.9968,22.9618,22.9705,1300.0
2014-05-07 15:40:00,26.27,26.3,26.26,26.27,1800.0,22.9705,22.9968,22.9618,22.9705,1800.0
2014-05-07 15:50:00,26.26,26.3,26.24,26.26,7900.0,22.9618,22.9968,22.9443,22.9618,7900.0
2014-05-08 09:30:00,26.32,26.32,26.1,26.24,68400.0,23.0143,23.0143,22.8219,22.9443,68400.0
2014-05-08 09:40:00,26.23,26.23,26.17,26.2,27400.0,22.9356,22.9356,22.8831,22.9093,27400.0
2014-05-08 09:50:00,26.2,26.2,26.17,26.17,600.0,22.9093,22.9093,22.8831,22.8831,600.0
2014-05-08 10:00:00,26.2,26.2,26.17,26.19,4200.0,22.9093,22.9093,22.8831,22.9006,4200.0
2014-05-08 10:10:00,26.19,26.19,26.17,26.17,2800.0,22.9006,22.9006,22.8831,22.8831,2800.0
2014-05-08 10:20:00,26.18,26.19,26.16,26.17,23300.0,22.8918,22.9006,22.8744,22.8831,23300.0
2014-05-08 10:30:00,26.17,26.19,26.17,26.17,2000.0,22.8831,22.9006,22.8831,22.8831,2000.0
2014-05-08 10:40:00,26.18,26.19,26.15,26.15,2000.0,22.8918,22.9006,22.8656,22.8656,2000.0
2014-05-08 10:50:00,26.17,26.19,26.17,26.18,1600.0,22.8831,22.9006,22.8831,22.8918,1600.0
2014-05-08 11:00:00,26.19,26.2,26.18,26.18,6100.0,22.9006,22.9093,22.8918,22.8918,6100.0
2014-05-08 11:10:00,26.18,26.2,26.18,26.18,1900.0,22.8918,22.9093,22.8918,22.8918,1900.0
2014-05-08 11:20:00,26.19,26.21,26.19,26.21,1300.0,22.9006,22.9181,22.9006,22.9181,1300.0
2014-05-08 11:30:00,26.2,26.23,26.2,26.23,1100.0,22.9093,22.9356,22.9093,22.9356,1100.0
2014-05-08 11:40:00,26.22,26.23,26.22,26.22,1700.0,22.9268,22.9356,22.9268,22.9268,1700.0
2014-05-08 11:50:00,26.23,26.23,26.22,26.23,1700.0,22.9356,22.9356,22.9268,22.9356,1700.0
2014-05-08 12:00:00,26.22,26.22,26.21,26.21,6700.0,22.9268,22.9268,22.9181,22.9181,6700.0
2014-05-08 12:10:00,26.23,26.23,26.21,26.21,2400.0,22.9356,22.9356,22.9181,22.9181,2400.0
2014-05-08 12:20:00,26.23,26.23,26.21,26.21,800.0,22.9356,22.9356,22.9181,22.9181,800.0
2014-05-08 12:30:00,26.23,26.23,26.2,26.2,10900.0,22.9356,22.9356,22.9093,22.9093,10900.0
2014-05-08 12:40:00,26.23,26.23,26.2,26.21,10800.0,22.9356,22.9356,22.9093,22.9181,10800.0
2014-05-08 12:50:00,26.21,26.21,26.2,26.21,600.0,22.9181,22.9181,22.9093,22.9181,600.0
2014-05-08 13:00:00,26.21,26.21,26.21,26.21,1200.0,22.9181,22.9181,22.9181,22.9181,1200.0
2014-05-08 13:10:00,26.21,26.21,26.21,26.21,0.0,22.9181,22.9181,22.9181,22.9181,0.0
2014-05-08 13:20:00,26.21,26.21,26.16,26.21,1800.0,22.9181,22.9181,22.8744,22.9181,1800.0
2014-05-08 13:30:00,26.18,26.2,26.18,26.2,700.0,22.8918,22.9093,22.8918,22.9093,700.0
2014-05-08 13:40:00,26.18,26.21,26.18,26.21,1100.0,22.8918,22.9181,22.8918,22.9181,1100.0
2014-05-08 13:50:00,26.21,26.22,26.21,26.21,1000.0,22.9181,22.9268,22.9181,22.9181,1000.0
2014-05-08 14:00:00,26.2,26.21,26.2,26.21,600.0,22.9093,22.9181,22.9093,22.9181,600.0
2014-05-08 14:10:00,26.2,26.2,26.17,26.18,2200.0,22.9093,22.9093,22.8831,22.8918,2200.0
2014-05-08 14:20:00,26.18,26.19,26.17,26.17,1300.0,22.8918,22.9006,22.8831,22.8831,1300.0
2014-05-08 14:30:00,26.17,26.17,26.17,26.17,1100.0,22.8831,22.8831,22.8831,22.8831,1100.0
2014-05-08 14:40:00,26.16,26.16,26.16,26.16,800.0,22.8744,22.8744,22.8744,22.8744,800.0
2014-05-08 14:50:00,26.15,26.16,26.15,26.16,1300.0,22.8656,22.8744,22.8656,22.8744,1300.0
2014-05-08 15:00:00,26.16,26.16,26.14,26.16,16500.0,22.8744,22.8744,22.8569,22.8744,16500.0
2014-05-08 15:10:00,26.15,26.15,26.13,26.13,1800.0,22.8656,22.8656,22.8481,22.8481,1800.0
2014-05-08 15:20:00,26.14,26.17,26.14,26.17,1500.0,22.8569,22.8831,22.8569,22.8831,1500.0
2014-05-08 15:30:00,26.16,26.19,26.16,26.19,500.0,22.8744,22.9006,22.8744,22.9006,500.0
2014-05-08 15:40:00,26.19,26.19,26.11,26.11,7300.0,22.9006,22.9006,22.8306,22.8306,7300.0
2014-05-08 15:50:00,26.12,26.15,26.09,26.15,7500.0,22.8394,22.8656,22.8132,22.8656,7500.0
2014-05-09 09:30:00,26.84,26.84,26.68,26.79,7600.0,23.469,23.469,23.329,23.4252,7600.0
2014-05-09 09:40:00,26.76,26.8,26.76,26.8,6900.0,23.399,23.434,23.399,23.434,6900.0
2014-05-09 09:50:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-05-09 10:00:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-05-09 10:10:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-05-09 10:20:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-05-09 10:30:00,26.8,26.8,26.8,26.8,0.0,23.434,23.434,23.434,23.434,0.0
2014-05-09 10:40:00,26.87,26.87,26.86,26.86,50000.0,23.4952,23.4952,23.4864,23.4864,50000.0
2014-05-09 10:50:00,26.86,26.86,26.86,26.86,100.0,23.4864,23.4864,23.4864,23.4864,100.0
2014-05-09 11:00:00,26.89,26.89,26.89,26.89,2600.0,23.5127,23.5127,23.5127,23.5127,2600.0
2014-05-09 11:10:00,26.89,26.89,26.89,26.89,0.0,23.5127,23.5127,23.5127,23.5127,0.0
2014-05-09 11:20:00,26.91,26.91,26.88,26.88,900.0,23.5302,23.5302,23.5039,23.5039,900.0
2014-05-09 11:30:00,26.93,26.93,26.93,26.93,400.0,23.5476,23.5476,23.5476,23.5476,400.0
2014-05-09 11:40:00,26.93,26.98,26.93,26.98,598400.0,23.5476,23.5914,23.5476,23.5914,598400.0
2014-05-09 11:50:00,26.99,26.99,26.98,26.99,3500.0,23.6001,23.6001,23.5914,23.6001,3500.0
2014-05-09 12:00:00,26.99,26.99,26.99,26.99,0.0,23.6001,23.6001,23.6001,23.6001,0.0
2014-05-09 12:10:00,26.99,26.99,26.99,26.99,0.0,23.6001,23.6001,23.6001,23.6001,0.0
2014-05-09 12:20:00,27.0,27.01,27.0,27.01,6800.0,23.6089,23.6176,23.6089,23.6176,6800.0
2014-05-09 12:30:00,27.03,27.03,27.02,27.02,2400.0,23.6351,23.6351,23.6263,23.6263,2400.0
2014-05-09 12:40:00,27.02,27.02,27.02,27.02,0.0,23.6263,23.6263,23.6263,23.6263,0.0
2014-05-09 12:50:00,27.01,27.01,27.01,27.01,600.0,23.6176,23.6176,23.6176,23.6176,600.0
2014-05-09 13:00:00,27.01,27.01,27.01,27.01,0.0,23.6176,23.6176,23.6176,23.6176,0.0
2014-05-09 13:10:00,27.01,27.01,27.01,27.01,0.0,23.6176,23.6176,23.6176,23.6176,0.0
2014-05-09 13:20:00,27.03,27.03,27.02,27.02,4100.0,23.6351,23.6351,23.6263,23.6263,4100.0
2014-05-09 13:30:00,27.02,27.02,27.02,27.02,200.0,23.6263,23.6263,23.6263,23.6263,200.0
2014-05-09 13:40:00,27.03,27.03,27.02,27.02,1000.0,23.6351,23.6351,23.6263,23.6263,1000.0
2014-05-09 13:50:00,27.0,27.0,27.0,27.0,100.0,23.6089,23.6089,23.6089,23.6089,100.0
2014-05-09 14:00:00,27.0,27.0,27.0,27.0,300.0,23.6089,23.6089,23.6089,23.6089,300.0
2014-05-09 14:10:00,27.0,27.0,26.96,26.96,2100.0,23.6089,23.6089,23.5739,23.5739,2100.0
2014-05-09 14:20:00,26.96,26.96,26.96,26.96,0.0,23.5739,23.5739,23.5739,23.5739,0.0
2014-05-09 14:30:00,26.96,26.97,26.96,26.97,300.0,23.5739,23.5826,23.5739,23.5826,300.0
2014-05-09 14:40:00,26.96,26.98,26.93,26.98,2800.0,23.5739,23.5914,23.5476,23.5914,2800.0
2014-05-09 14:50:00,26.97,26.97,26.97,26.97,200.0,23.5826,23.5826,23.5826,23.5826,200.0
2014-05-09 15:00:00,26.97,26.97,26.97,26.97,0.0,23.5826,23.5826,23.5826,23.5826,0.0
2014-05-09 15:10:00,27.02,27.03,27.02,27.03,3700.0,23.6263,23.6351,23.6263,23.6351,3700.0
2014-05-09 15:20:00,27.0,27.04,27.0,27.04,2000.0,23.6089,23.6438,23.6089,23.6438,2000.0
2014-05-09 15:30:00,27.04,27.04,26.96,27.01,40200.0,23.6438,23.6438,23.5739,23.6176,40200.0
2014-05-09 15:40:00,27.01,27.08,27.01,27.07,29500.0,23.6176,23.6788,23.6176,23.6701,29500.0
2014-05-09 15:50:00,27.07,27.1,27.0,27.05,23300.0,23.6701,23.6963,23.6089,23.6526,23300.0
2014-05-12 09:30:00,27.8,28.04,27.8,27.99,52600.0,24.3084,24.5182,24.3084,24.4745,52600.0
2014-05-12 09:40:00,28.01,28.06,28.01,28.03,20500.0,24.492,24.5357,24.492,24.5095,20500.0
2014-05-12 09:50:00,28.07,28.14,28.07,28.14,3300.0,24.5445,24.6057,24.5445,24.6057,3300.0
2014-05-12 10:00:00,28.12,28.12,28.07,28.12,8700.0,24.5882,24.5882,24.5445,24.5882,8700.0
2014-05-12 10:10:00,28.12,28.13,28.07,28.12,75500.0,24.5882,24.5969,24.5445,24.5882,75500.0
2014-05-12 10:20:00,28.12,28.12,28.09,28.1,18300.0,24.5882,24.5882,24.562,24.5707,18300.0
2014-05-12 10:30:00,28.06,28.06,28.01,28.01,2600.0,24.5357,24.5357,24.492,24.492,2600.0
2014-05-12 10:40:00,28.05,28.06,28.05,28.05,55300.0,24.527,24.5357,24.527,24.527,55300.0
2014-05-12 10:50:00,28.05,28.06,28.03,28.03,35000.0,24.527,24.5357,24.5095,24.5095,35000.0
2014-05-12 11:00:00,28.03,28.03,27.95,27.99,7200.0,24.5095,24.5095,24.4395,24.4745,7200.0
2014-05-12 11:10:00,27.95,27.95,27.93,27.93,1800.0,24.4395,24.4395,24.4221,24.4221,1800.0
2014-05-12 11:20:00,27.93,27.93,27.85,27.85,1400.0,24.4221,24.4221,24.3521,24.3521,1400.0
2014-05-12 11:30:00,27.86,27.87,27.86,27.87,900.0,24.3608,24.3696,24.3608,24.3696,900.0
2014-05-12 11:40:00,27.87,27.89,27.86,27.89,2500.0,24.3696,24.3871,24.3608,24.3871,2500.0
2014-05-12 11:50:00,27.89,27.89,27.85,27.85,2900.0,24.3871,24.3871,24.3521,24.3521,2900.0
2014-05-12 12:00:00,27.85,27.85,27.85,27.85,100.0,24.3521,24.3521,24.3521,24.3521,100.0
2014-05-12 12:10:00,27.88,27.88,27.86,27.88,1000.0,24.3783,24.3783,24.3608,24.3783,1000.0
2014-05-12 12:20:00,27.87,27.88,27.87,27.87,1100.0,24.3696,24.3783,24.3696,24.3696,1100.0
2014-05-12 12:30:00,27.87,27.87,27.83,27.87,3600.0,24.3696,24.3696,24.3346,24.3696,3600.0
2014-05-12 12:40:00,27.84,27.87,27.84,27.84,3300.0,24.3434,24.3696,24.3434,24.3434,3300.0
2014-05-12 12:50:00,27.86,27.87,27.86,27.87,1300.0,24.3608,24.3696,24.3608,24.3696,1300.0
2014-05-12 13:00:00,27.87,27.88,27.84,27.88,25200.0,24.3696,24.3783,24.3434,24.3783,25200.0
2014-05-12 13:10:00,27.88,27.88,27.8,27.85,6500.0,24.3783,24.3783,24.3084,24.3521,6500.0
2014-05-12 13:20:00,27.83,27.85,27.83,27.85,400.0,24.3346,24.3521,24.3346,24.3521,400.0
2014-05-12 13:30:00,27.86,27.88,27.86,27.88,2300.0,24.3608,24.3783,24.3608,24.3783,2300.0
2014-05-12 13:40:00,27.86,27.87,27.86,27.87,500.0,24.3608,24.3696,24.3608,24.3696,500.0
2014-05-12 13:50:00,27.87,27.87,27.87,27.87,800.0,24.3696,24.3696,24.3696,24.3696,800.0
2014-05-12 14:00:00,27.88,27.89,27.83,27.89,2300.0,24.3783,24.3871,24.3346,24.3871,2300.0
2014-05-12 14:10:00,27.9,27.9,27.9,27.9,1500.0,24.3958,24.3958,24.3958,24.3958,1500.0
2014-05-12 14:20:00,27.9,27.9,27.9,27.9,100.0,24.3958,24.3958,24.3958,24.3958,100.0
2014-05-12 14:30:00,27.9,27.9,27.9,27.9,500.0,24.3958,24.3958,24.3958,24.3958,500.0
2014-05-12 14:40:00,27.9,27.9,27.89,27.9,1400.0,24.3958,24.3958,24.3871,24.3958,1400.0
2014-05-12 14:50:00,27.9,27.92,27.9,27.92,900.0,24.3958,24.4133,24.3958,24.4133,900.0
2014-05-12 15:00:00,27.93,27.93,27.92,27.92,3400.0,24.4221,24.4221,24.4133,24.4133,3400.0
2014-05-12 15:10:00,27.92,27.93,27.92,27.92,6100.0,24.4133,24.4221,24.4133,24.4133,6100.0
2014-05-12 15:20:00,27.96,27.97,27.95,27.96,1400.0,24.4483,24.457,24.4395,24.4483,1400.0
2014-05-12 15:30:00,27.96,27.98,27.95,27.98,7500.0,24.4483,24.4658,24.4395,24.4658,7500.0
2014-05-12 15:40:00,27.98,28.04,27.98,28.03,17000.0,24.4658,24.5182,24.4658,24.5095,17000.0
2014-05-12 15:50:00,28.03,28.04,28.01,28.01,5300.0,24.5095,24.5182,24.492,24.492,5300.0
2014-05-13 09:30:00,28.23,28.24,28.07,28.08,18000.0,24.6844,24.6931,24.5445,24.5532,18000.0
2014-05-13 09:40:00,28.07,28.12,28.06,28.12,9700.0,24.5445,24.5882,24.5357,24.5882,9700.0
2014-05-13 09:50:00,28.12,28.12,28.07,28.07,3900.0,24.5882,24.5882,24.5445,24.5445,3900.0
2014-05-13 10:00:00,28.08,28.1,28.08,28.08,2100.0,24.5532,24.5707,24.5532,24.5532,2100.0
2014-05-13 10:10:00,28.11,28.12,28.1,28.12,1600.0,24.5794,24.5882,24.5707,24.5882,1600.0
2014-05-13 10:20:00,28.12,28.13,28.11,28.13,2900.0,24.5882,24.5969,24.5794,24.5969,2900.0
2014-05-13 10:30:00,28.13,28.13,28.13,28.13,1800.0,24.5969,24.5969,24.5969,24.5969,1800.0
2014-05-13 10:40:00,28.13,28.14,28.12,28.12,32100.0,24.5969,24.6057,24.5882,24.5882,32100.0
2014-05-13 10:50:00,28.12,28.13,28.09,28.12,2600.0,24.5882,24.5969,24.562,24.5882,2600.0
2014-05-13 11:00:00,28.09,28.12,28.09,28.1,4600.0,24.562,24.5882,24.562,24.5707,4600.0
2014-05-13 11:10:00,28.1,28.13,28.1,28.12,3300.0,24.5707,24.5969,24.5707,24.5882,3300.0
2014-05-13 11:20:00,28.09,28.11,28.08,28.08,3500.0,24.562,24.5794,24.5532,24.5532,3500.0
2014-05-13 11:30:00,28.09,28.12,28.07,28.07,3200.0,24.562,24.5882,24.5445,24.5445,3200.0
2014-05-13 11:40:00,28.1,28.1,28.1,28.1,1200.0,24.5707,24.5707,24.5707,24.5707,1200.0
2014-05-13 11:50:00,28.09,28.12,28.08,28.1,4500.0,24.562,24.5882,24.5532,24.5707,4500.0
2014-05-13 12:00:00,28.11,28.15,28.11,28.15,4600.0,24.5794,24.6144,24.5794,24.6144,4600.0
2014-05-13 12:10:00,28.13,28.17,28.13,28.17,14900.0,24.5969,24.6319,24.5969,24.6319,14900.0
2014-05-13 12:20:00,28.17,28.19,28.16,28.19,7900.0,24.6319,24.6494,24.6232,24.6494,7900.0
2014-05-13 12:30:00,28.16,28.2,28.16,28.2,2400.0,24.6232,24.6581,24.6232,24.6581,2400.0
2014-05-13 12:40:00,28.2,28.21,28.17,28.18,3200.0,24.6581,24.6669,24.6319,24.6407,3200.0
2014-05-13 12:50:00,28.2,28.2,28.19,28.19,6700.0,24.6581,24.6581,24.6494,24.6494,6700.0
2014-05-13 13:00:00,28.22,28.22,28.19,28.22,1400.0,24.6756,24.6756,24.6494,24.6756,1400.0
2014-05-13 13:10:00,28.21,28.21,28.17,28.17,2300.0,24.6669,24.6669,24.6319,24.6319,2300.0
2014-05-13 13:20:00,28.17,28.22,28.16,28.18,4700.0,24.6319,24.6756,24.6232,24.6407,4700.0
2014-05-13 13:30:00,28.22,28.23,28.19,28.23,1600.0,24.6756,24.6844,24.6494,24.6844,1600.0
2014-05-13 13:40:00,28.2,28.23,28.18,28.18,4100.0,24.6581,24.6844,24.6407,24.6407,4100.0
2014-05-13 13:50:00,28.18,28.22,28.18,28.22,3000.0,24.6407,24.6756,24.6407,24.6756,3000.0
2014-05-13 14:00:00,28.22,28.22,28.18,28.19,3800.0,24.6756,24.6756,24.6407,24.6494,3800.0
2014-05-13 14:10:00,28.19,28.21,28.18,28.18,3100.0,24.6494,24.6669,24.6407,24.6407,3100.0
2014-05-13 14:20:00,28.17,28.2,28.17,28.2,6000.0,24.6319,24.6581,24.6319,24.6581,6000.0
2014-05-13 14:30:00,28.19,28.23,28.19,28.22,4600.0,24.6494,24.6844,24.6494,24.6756,4600.0
2014-05-13 14:40:00,28.22,28.23,28.21,28.22,4600.0,24.6756,24.6844,24.6669,24.6756,4600.0
2014-05-13 14:50:00,28.23,28.23,28.21,28.21,4000.0,24.6844,24.6844,24.6669,24.6669,4000.0
2014-05-13 15:00:00,28.23,28.25,28.22,28.23,36000.0,24.6844,24.7019,24.6756,24.6844,36000.0
2014-05-13 15:10:00,28.23,28.25,28.2,28.2,10400.0,24.6844,24.7019,24.6581,24.6581,10400.0
2014-05-13 15:20:00,28.22,28.23,28.21,28.21,11400.0,24.6756,24.6844,24.6669,24.6669,11400.0
2014-05-13 15:30:00,28.2,28.23,28.2,28.23,6500.0,24.6581,24.6844,24.6581,24.6844,6500.0
2014-05-13 15:40:00,28.22,28.23,28.19,28.21,16700.0,24.6756,24.6844,24.6494,24.6669,16700.0
2014-05-13 15:50:00,28.22,28.25,28.14,28.18,43400.0,24.6756,24.7019,24.6057,24.6407,43400.0
2014-05-14 09:30:00,28.0,28.11,28.0,28.05,19100.0,24.4833,24.5794,24.4833,24.527,19100.0
2014-05-14 09:40:00,28.06,28.1,28.06,28.07,10300.0,24.5357,24.5707,24.5357,24.5445,10300.0
2014-05-14 09:50:00,28.05,28.08,28.03,28.08,5400.0,24.527,24.5532,24.5095,24.5532,5400.0
2014-05-14 10:00:00,28.05,28.09,28.02,28.04,15600.0,24.527,24.562,24.5007,24.5182,15600.0
2014-05-14 10:10:00,28.03,28.09,27.96,28.0,34100.0,24.5095,24.562,24.4483,24.4833,34100.0
2014-05-14 10:20:00,28.02,28.02,28.0,28.0,300.0,24.5007,24.5007,24.4833,24.4833,300.0
2014-05-14 10:30:00,28.01,28.01,28.0,28.0,200.0,24.492,24.492,24.4833,24.4833,200.0
2014-05-14 10:40:00,28.0,28.01,28.0,28.0,2800.0,24.4833,24.492,24.4833,24.4833,2800.0
2014-05-14 10:50:00,28.02,28.02,28.0,28.01,2900.0,24.5007,24.5007,24.4833,24.492,2900.0
2014-05-14 11:00:00,28.01,28.01,28.0,28.0,600.0,24.492,24.492,24.4833,24.4833,600.0
2014-05-14 11:10:00,28.0,28.06,28.0,28.06,2800.0,24.4833,24.5357,24.4833,24.5357,2800.0
2014-05-14 11:20:00,28.04,28.04,28.02,28.02,500.0,24.5182,24.5182,24.5007,24.5007,500.0
2014-05-14 11:30:00,28.03,28.04,28.02,28.02,600.0,24.5095,24.5182,24.5007,24.5007,600.0
2014-05-14 11:40:00,28.0,28.03,28.0,28.02,1300.0,24.4833,24.5095,24.4833,24.5007,1300.0
2014-05-14 11:50:00,28.01,28.02,28.0,28.02,2400.0,24.492,24.5007,24.4833,24.5007,2400.0
2014-05-14 12:00:00,28.02,28.02,28.02,28.02,100.0,24.5007,24.5007,24.5007,24.5007,100.0
2014-05-14 12:10:00,28.03,28.1,28.02,28.1,1320500.0,24.5095,24.5707,24.5007,24.5707,1320500.0
2014-05-14 12:20:00,28.1,28.11,28.06,28.11,11800.0,24.5707,24.5794,24.5357,24.5794,11800.0
2014-05-14 12:30:00,28.11,28.11,28.06,28.1,1300.0,24.5794,24.5794,24.5357,24.5707,1300.0
2014-05-14 12:40:00,28.1,28.11,28.05,28.05,2200.0,24.5707,24.5794,24.527,24.527,2200.0
2014-05-14 12:50:00,28.11,28.11,28.05,28.11,4700.0,24.5794,24.5794,24.527,24.5794,4700.0
2014-05-14 13:00:00,28.06,28.11,28.06,28.11,200.0,24.5357,24.5794,24.5357,24.5794,200.0
2014-05-14 13:10:00,28.1,28.1,28.1,28.1,100.0,24.5707,24.5707,24.5707,24.5707,100.0
2014-05-14 13:20:00,28.08,28.08,28.08,28.08,100.0,24.5532,24.5532,24.5532,24.5532,100.0
2014-05-14 13:30:00,28.08,28.08,28.08,28.08,100.0,24.5532,24.5532,24.5532,24.5532,100.0
2014-05-14 13:40:00,28.1,28.11,28.08,28.11,1400.0,24.5707,24.5794,24.5532,24.5794,1400.0
2014-05-14 13:50:00,28.11,28.14,28.1,28.14,23500.0,24.5794,24.6057,24.5707,24.6057,23500.0
2014-05-14 14:00:00,28.13,28.14,28.08,28.08,24100.0,24.5969,24.6057,24.5532,24.5532,24100.0
2014-05-14 14:10:00,28.12,28.12,28.08,28.11,6100.0,24.5882,24.5882,24.5532,24.5794,6100.0
2014-05-14 14:20:00,28.11,28.12,28.08,28.1,15600.0,24.5794,24.5882,24.5532,24.5707,15600.0
2014-05-14 14:30:00,28.08,28.09,28.08,28.08,12800.0,24.5532,24.562,24.5532,24.5532,12800.0
2014-05-14 14:40:00,28.08,28.09,28.08,28.08,31500.0,24.5532,24.562,24.5532,24.5532,31500.0
2014-05-14 14:50:00,28.07,28.08,28.07,28.08,139400.0,24.5445,24.5532,24.5445,24.5532,139400.0
2014-05-14 15:00:00,28.06,28.06,28.05,28.05,18300.0,24.5357,24.5357,24.527,24.527,18300.0
2014-05-14 15:10:00,28.05,28.07,28.02,28.07,200000.0,24.527,24.5445,24.5007,24.5445,200000.0
2014-05-14 15:20:00,28.06,28.07,28.06,28.07,30900.0,24.5357,24.5445,24.5357,24.5445,30900.0
2014-05-14 15:30:00,28.07,28.07,28.04,28.04,31100.0,24.5445,24.5445,24.5182,24.5182,31100.0
2014-05-14 15:40:00,28.0,28.04,28.0,28.04,43200.0,24.4833,24.5182,24.4833,24.5182,43200.0
2014-05-14 15:50:00,28.03,28.05,28.02,28.04,24500.0,24.5095,24.527,24.5007,24.5182,24500.0
2014-05-15 09:30:00,28.42,28.42,28.12,28.12,5400.0,24.8505,24.8505,24.5882,24.5882,5400.0
2014-05-15 09:40:00,28.12,28.13,28.07,28.07,16100.0,24.5882,24.5969,24.5445,24.5445,16100.0
2014-05-15 09:50:00,28.06,28.1,28.03,28.03,73200.0,24.5357,24.5707,24.5095,24.5095,73200.0
2014-05-15 10:00:00,28.02,28.02,27.93,27.93,83400.0,24.5007,24.5007,24.4221,24.4221,83400.0
2014-05-15 10:10:00,27.98,27.98,27.9,27.91,2100.0,24.4658,24.4658,24.3958,24.4046,2100.0
2014-05-15 10:20:00,27.9,27.93,27.89,27.92,10900.0,24.3958,24.4221,24.3871,24.4133,10900.0
2014-05-15 10:30:00,27.92,27.94,27.92,27.94,2400.0,24.4133,24.4308,24.4133,24.4308,2400.0
2014-05-15 10:40:00,27.93,27.94,27.93,27.94,900.0,24.4221,24.4308,24.4221,24.4308,900.0
2014-05-15 10:50:00,27.96,27.96,27.91,27.91,198600.0,24.4483,24.4483,24.4046,24.4046,198600.0
2014-05-15 11:00:00,27.92,27.94,27.91,27.94,16800.0,24.4133,24.4308,24.4046,24.4308,16800.0
2014-05-15 11:10:00,27.92,27.92,27.88,27.88,1900.0,24.4133,24.4133,24.3783,24.3783,1900.0
2014-05-15 11:20:00,27.91,27.94,27.9,27.9,6600.0,24.4046,24.4308,24.3958,24.3958,6600.0
2014-05-15 11:30:00,27.91,27.93,27.91,27.93,7100.0,24.4046,24.4221,24.4046,24.4221,7100.0
2014-05-15 11:40:00,27.98,27.99,27.98,27.99,200.0,24.4658,24.4745,24.4658,24.4745,200.0
2014-05-15 11:50:00,27.96,27.96,27.87,27.87,26200.0,24.4483,24.4483,24.3696,24.3696,26200.0
2014-05-15 12:00:00,27.9,27.9,27.9,27.9,700.0,24.3958,24.3958,24.3958,24.3958,700.0
2014-05-15 12:10:00,27.92,27.93,27.92,27.93,1700.0,24.4133,24.4221,24.4133,24.4221,1700.0
2014-05-15 12:20:00,27.93,27.93,27.93,27.93,0.0,24.4221,24.4221,24.4221,24.4221,0.0
2014-05-15 12:30:00,27.95,27.98,27.95,27.98,4100.0,24.4395,24.4658,24.4395,24.4658,4100.0
2014-05-15 12:40:00,27.98,27.98,27.98,27.98,700.0,24.4658,24.4658,24.4658,24.4658,700.0
2014-05-15 12:50:00,27.98,27.98,27.98,27.98,900.0,24.4658,24.4658,24.4658,24.4658,900.0
2014-05-15 13:00:00,27.99,27.99,27.98,27.99,1500.0,24.4745,24.4745,24.4658,24.4745,1500.0
2014-05-15 13:10:00,27.99,27.99,27.98,27.98,2300.0,24.4745,24.4745,24.4658,24.4658,2300.0
2014-05-15 13:20:00,27.98,27.98,27.98,27.98,500.0,24.4658,24.4658,24.4658,24.4658,500.0
2014-05-15 13:30:00,27.98,27.98,27.98,27.98,500.0,24.4658,24.4658,24.4658,24.4658,500.0
2014-05-15 13:40:00,27.98,27.98,27.96,27.96,1900.0,24.4658,24.4658,24.4483,24.4483,1900.0
2014-05-15 13:50:00,27.97,27.97,27.96,27.96,2200.0,24.457,24.457,24.4483,24.4483,2200.0
2014-05-15 14:00:00,27.96,27.97,27.96,27.97,1000.0,24.4483,24.457,24.4483,24.457,1000.0
2014-05-15 14:10:00,28.04,28.04,27.95,28.0,2500.0,24.5182,24.5182,24.4395,24.4833,2500.0
2014-05-15 14:20:00,27.96,28.0,27.96,27.97,2000.0,24.4483,24.4833,24.4483,24.457,2000.0
2014-05-15 14:30:00,28.01,28.01,27.98,27.98,1200.0,24.492,24.492,24.4658,24.4658,1200.0
2014-05-15 14:40:00,27.99,27.99,27.94,27.96,5500.0,24.4745,24.4745,24.4308,24.4483,5500.0
2014-05-15 14:50:00,27.95,27.98,27.95,27.98,5200.0,24.4395,24.4658,24.4395,24.4658,5200.0
2014-05-15 15:00:00,27.98,27.98,27.97,27.97,1700.0,24.4658,24.4658,24.457,24.457,1700.0
2014-05-15 15:10:00,27.97,27.98,27.94,27.95,5700.0,24.457,24.4658,24.4308,24.4395,5700.0
2014-05-15 15:20:00,27.95,27.95,27.91,27.92,2100.0,24.4395,24.4395,24.4046,24.4133,2100.0
2014-05-15 15:30:00,27.92,27.97,27.9,27.94,161800.0,24.4133,24.457,24.3958,24.4308,161800.0
2014-05-15 15:40:00,27.94,27.97,27.94,27.96,3800.0,24.4308,24.457,24.4308,24.4483,3800.0
2014-05-15 15:50:00,27.93,27.96,27.92,27.93,74200.0,24.4221,24.4483,24.4133,24.4221,74200.0
2014-05-16 09:30:00,28.79,29.09,28.71,28.85,59000.0,25.174,25.4364,25.1041,25.2265,59000.0
2014-05-16 09:40:00,28.8,28.82,28.8,28.8,57100.0,25.1828,25.2003,25.1828,25.1828,57100.0
2014-05-16 09:50:00,28.8,28.81,28.75,28.78,3100.0,25.1828,25.1915,25.1391,25.1653,3100.0
2014-05-16 10:00:00,28.82,28.82,28.79,28.8,4500.0,25.2003,25.2003,25.174,25.1828,4500.0
2014-05-16 10:10:00,28.8,28.84,28.79,28.84,15300.0,25.1828,25.2178,25.174,25.2178,15300.0
2014-05-16 10:20:00,28.9,28.91,28.86,28.86,24300.0,25.2702,25.279,25.2352,25.2352,24300.0
2014-05-16 10:30:00,28.89,28.93,28.88,28.93,10200.0,25.2615,25.2965,25.2527,25.2965,10200.0
2014-05-16 10:40:00,28.93,28.99,28.93,28.98,13500.0,25.2965,25.3489,25.2965,25.3402,13500.0
2014-05-16 10:50:00,28.97,29.01,28.96,29.0,19700.0,25.3314,25.3664,25.3227,25.3577,19700.0
2014-05-16 11:00:00,29.02,29.03,28.99,28.99,1400.0,25.3751,25.3839,25.3489,25.3489,1400.0
2014-05-16 11:10:00,29.0,29.0,29.0,29.0,3300.0,25.3577,25.3577,25.3577,25.3577,3300.0
2014-05-16 11:20:00,29.0,29.05,28.99,29.0,37600.0,25.3577,25.4014,25.3489,25.3577,37600.0
2014-05-16 11:30:00,29.05,29.08,29.05,29.08,3800.0,25.4014,25.4276,25.4014,25.4276,3800.0
2014-05-16 11:40:00,29.08,29.08,29.08,29.08,3300.0,25.4276,25.4276,25.4276,25.4276,3300.0
2014-05-16 11:50:00,29.08,29.1,29.08,29.09,5300.0,25.4276,25.4451,25.4276,25.4364,5300.0
2014-05-16 12:00:00,29.08,29.09,29.02,29.03,3300.0,25.4276,25.4364,25.3751,25.3839,3300.0
2014-05-16 12:10:00,29.07,29.07,29.06,29.07,1800.0,25.4189,25.4189,25.4101,25.4189,1800.0
2014-05-16 12:20:00,29.08,29.09,29.08,29.09,300.0,25.4276,25.4364,25.4276,25.4364,300.0
2014-05-16 12:30:00,29.08,29.09,29.07,29.08,1000.0,25.4276,25.4364,25.4189,25.4276,1000.0
2014-05-16 12:40:00,29.08,29.09,29.08,29.08,1800.0,25.4276,25.4364,25.4276,25.4276,1800.0
2014-05-16 12:50:00,29.09,29.09,29.07,29.09,700.0,25.4364,25.4364,25.4189,25.4364,700.0
2014-05-16 13:00:00,29.07,29.08,29.07,29.08,1400.0,25.4189,25.4276,25.4189,25.4276,1400.0
2014-05-16 13:10:00,29.08,29.08,29.08,29.08,200.0,25.4276,25.4276,25.4276,25.4276,200.0
2014-05-16 13:20:00,29.07,29.07,29.06,29.07,2500.0,25.4189,25.4189,25.4101,25.4189,2500.0
2014-05-16 13:30:00,29.08,29.08,29.07,29.07,600.0,25.4276,25.4276,25.4189,25.4189,600.0
2014-05-16 13:40:00,29.07,29.08,29.06,29.06,1900.0,25.4189,25.4276,25.4101,25.4101,1900.0
2014-05-16 13:50:00,29.07,29.08,29.04,29.07,15600.0,25.4189,25.4276,25.3926,25.4189,15600.0
2014-05-16 14:00:00,29.07,29.08,29.07,29.08,7500.0,25.4189,25.4276,25.4189,25.4276,7500.0
2014-05-16 14:10:00,29.07,29.07,29.07,29.07,500.0,25.4189,25.4189,25.4189,25.4189,500.0
2014-05-16 14:20:00,29.08,29.08,29.08,29.08,2200.0,25.4276,25.4276,25.4276,25.4276,2200.0
2014-05-16 14:30:00,29.07,29.07,29.07,29.07,6900.0,25.4189,25.4189,25.4189,25.4189,6900.0
2014-05-16 14:40:00,29.07,29.07,29.07,29.07,0.0,25.4189,25.4189,25.4189,25.4189,0.0
2014-05-16 14:50:00,29.08,29.12,29.08,29.12,2200.0,25.4276,25.4626,25.4276,25.4626,2200.0
2014-05-16 15:00:00,29.15,29.17,29.13,29.16,674400.0,25.4888,25.5063,25.4713,25.4976,674400.0
2014-05-16 15:10:00,29.19,29.21,29.19,29.2,21100.0,25.5238,25.5413,25.5238,25.5325,21100.0
2014-05-16 15:20:00,29.21,29.21,29.21,29.21,1800.0,25.5413,25.5413,25.5413,25.5413,1800.0
2014-05-16 15:30:00,29.21,29.22,29.21,29.22,9800.0,25.5413,25.55,25.5413,25.55,9800.0
2014-05-16 15:40:00,29.22,29.24,29.2,29.24,20000.0,25.55,25.5675,25.5325,25.5675,20000.0
2014-05-16 15:50:00,29.25,29.25,29.14,29.19,6900.0,25.5763,25.5763,25.4801,25.5238,6900.0
2014-05-19 09:30:00,29.23,29.25,28.93,29.06,59900.0,25.5588,25.5763,25.2965,25.4101,59900.0
2014-05-19 09:40:00,29.05,29.08,29.04,29.08,10900.0,25.4014,25.4276,25.3926,25.4276,10900.0
2014-05-19 09:50:00,29.08,29.12,29.08,29.1,6000.0,25.4276,25.4626,25.4276,25.4451,6000.0
2014-05-19 10:00:00,29.1,29.1,29.06,29.06,7000.0,25.4451,25.4451,25.4101,25.4101,7000.0
2014-05-19 10:10:00,29.07,29.08,29.05,29.08,9300.0,25.4189,25.4276,25.4014,25.4276,9300.0
2014-05-19 10:20:00,29.08,29.11,29.08,29.11,6200.0,25.4276,25.4538,25.4276,25.4538,6200.0
2014-05-19 10:30:00,29.12,29.13,29.11,29.13,6100.0,25.4626,25.4713,25.4538,25.4713,6100.0
2014-05-19 10:40:00,29.13,29.15,29.12,29.15,15900.0,25.4713,25.4888,25.4626,25.4888,15900.0
2014-05-19 10:50:00,29.15,29.15,29.15,29.15,5200.0,25.4888,25.4888,25.4888,25.4888,5200.0
2014-05-19 11:00:00,29.15,29.16,29.15,29.16,5900.0,25.4888,25.4976,25.4888,25.4976,5900.0
2014-05-19 11:10:00,29.17,29.17,29.17,29.17,4300.0,25.5063,25.5063,25.5063,25.5063,4300.0
2014-05-19 11:20:00,29.16,29.17,29.16,29.17,7400.0,25.4976,25.5063,25.4976,25.5063,7400.0
2014-05-19 11:30:00,29.17,29.17,29.15,29.15,7900.0,25.5063,25.5063,25.4888,25.4888,7900.0
2014-05-19 11:40:00,29.15,29.16,29.15,29.16,6600.0,25.4888,25.4976,25.4888,25.4976,6600.0
2014-05-19 11:50:00,29.16,29.18,29.16,29.17,5500.0,25.4976,25.5151,25.4976,25.5063,5500.0
2014-05-19 12:00:00,29.18,29.21,29.18,29.21,12300.0,25.5151,25.5413,25.5151,25.5413,12300.0
2014-05-19 12:10:00,29.21,29.21,29.21,29.21,3500.0,25.5413,25.5413,25.5413,25.5413,3500.0
2014-05-19 12:20:00,29.21,29.22,29.19,29.21,21200.0,25.5413,25.55,25.5238,25.5413,21200.0
2014-05-19 12:30:00,29.21,29.21,29.19,29.19,9500.0,25.5413,25.5413,25.5238,25.5238,9500.0
2014-05-19 12:40:00,29.2,29.21,29.2,29.21,2500.0,25.5325,25.5413,25.5325,25.5413,2500.0
2014-05-19 12:50:00,29.2,29.21,29.19,29.21,13500.0,25.5325,25.5413,25.5238,25.5413,13500.0
2014-05-19 13:00:00,29.21,29.21,29.21,29.21,2000.0,25.5413,25.5413,25.5413,25.5413,2000.0
2014-05-19 13:10:00,29.21,29.22,29.21,29.21,7400.0,25.5413,25.55,25.5413,25.5413,7400.0
2014-05-19 13:20:00,29.21,29.22,29.21,29.21,3500.0,25.5413,25.55,25.5413,25.5413,3500.0
2014-05-19 13:30:00,29.21,29.22,29.2,29.2,10700.0,25.5413,25.55,25.5325,25.5325,10700.0
2014-05-19 13:40:00,29.19,29.2,29.18,29.19,7800.0,25.5238,25.5325,25.5151,25.5238,7800.0
2014-05-19 13:50:00,29.19,29.2,29.16,29.16,4800.0,25.5238,25.5325,25.4976,25.4976,4800.0
2014-05-19 14:00:00,29.17,29.19,29.17,29.18,2800.0,25.5063,25.5238,25.5063,25.5151,2800.0
2014-05-19 14:10:00,29.19,29.19,29.18,29.18,3900.0,25.5238,25.5238,25.5151,25.5151,3900.0
2014-05-19 14:20:00,29.17,29.18,29.17,29.18,3600.0,25.5063,25.5151,25.5063,25.5151,3600.0
2014-05-19 14:30:00,29.18,29.18,29.17,29.18,4000.0,25.5151,25.5151,25.5063,25.5151,4000.0
2014-05-19 14:40:00,29.18,29.18,29.17,29.18,4900.0,25.5151,25.5151,25.5063,25.5151,4900.0
2014-05-19 14:50:00,29.18,29.2,29.18,29.19,5700.0,25.5151,25.5325,25.5151,25.5238,5700.0
2014-05-19 15:00:00,29.19,29.2,29.19,29.2,2800.0,25.5238,25.5325,25.5238,25.5325,2800.0
2014-05-19 15:10:00,29.2,29.2,29.17,29.17,12500.0,25.5325,25.5325,25.5063,25.5063,12500.0
2014-05-19 15:20:00,29.17,29.18,29.14,29.15,2500.0,25.5063,25.5151,25.4801,25.4888,2500.0
2014-05-19 15:30:00,29.16,29.18,29.15,29.18,5100.0,25.4976,25.5151,25.4888,25.5151,5100.0
2014-05-19 15:40:00,29.18,29.18,29.17,29.18,8000.0,25.5151,25.5151,25.5063,25.5151,8000.0
2014-05-19 15:50:00,29.18,29.18,29.17,29.17,15800.0,25.5151,25.5151,25.5063,25.5063,15800.0
2014-05-20 09:30:00,29.07,29.21,29.05,29.09,22300.0,25.4189,25.5413,25.4014,25.4364,22300.0
2014-05-20 09:40:00,29.09,29.09,29.07,29.07,10000.0,25.4364,25.4364,25.4189,25.4189,10000.0
2014-05-20 09:50:00,29.08,29.09,29.06,29.09,6300.0,25.4276,25.4364,25.4101,25.4364,6300.0
2014-05-20 10:00:00,29.08,29.08,29.07,29.07,12000.0,25.4276,25.4276,25.4189,25.4189,12000.0
2014-05-20 10:10:00,29.09,29.09,29.09,29.09,100.0,25.4364,25.4364,25.4364,25.4364,100.0
2014-05-20 10:20:00,29.09,29.09,29.09,29.09,300.0,25.4364,25.4364,25.4364,25.4364,300.0
2014-05-20 10:30:00,29.09,29.09,29.09,29.09,1100.0,25.4364,25.4364,25.4364,25.4364,1100.0
2014-05-20 10:40:00,29.09,29.13,29.09,29.13,8100.0,25.4364,25.4713,25.4364,25.4713,8100.0
2014-05-20 10:50:00,29.09,29.12,29.09,29.12,4200.0,25.4364,25.4626,25.4364,25.4626,4200.0
2014-05-20 11:00:00,29.14,29.14,29.12,29.13,2900.0,25.4801,25.4801,25.4626,25.4713,2900.0
2014-05-20 11:10:00,29.13,29.13,29.13,29.13,0.0,25.4713,25.4713,25.4713,25.4713,0.0
2014-05-20 11:20:00,29.12,29.14,29.12,29.13,11500.0,25.4626,25.4801,25.4626,25.4713,11500.0
2014-05-20 11:30:00,29.13,29.13,29.13,29.13,6300.0,25.4713,25.4713,25.4713,25.4713,6300.0
2014-05-20 11:40:00,29.17,29.17,29.17,29.17,500.0,25.5063,25.5063,25.5063,25.5063,500.0
2014-05-20 11:50:00,29.16,29.16,29.15,29.15,4800.0,25.4976,25.4976,25.4888,25.4888,4800.0
2014-05-20 12:00:00,29.15,29.15,29.14,29.14,4800.0,25.4888,25.4888,25.4801,25.4801,4800.0
2014-05-20 12:10:00,29.13,29.13,29.11,29.11,5400.0,25.4713,25.4713,25.4538,25.4538,5400.0
2014-05-20 12:20:00,29.11,29.11,29.11,29.11,100.0,25.4538,25.4538,25.4538,25.4538,100.0
2014-05-20 12:30:00,29.11,29.11,29.1,29.11,5000.0,25.4538,25.4538,25.4451,25.4538,5000.0
2014-05-20 12:40:00,29.1,29.1,29.09,29.09,1100.0,25.4451,25.4451,25.4364,25.4364,1100.0
2014-05-20 12:50:00,29.08,29.08,29.08,29.08,600.0,25.4276,25.4276,25.4276,25.4276,600.0
2014-05-20 13:00:00,29.12,29.13,29.12,29.13,900.0,25.4626,25.4713,25.4626,25.4713,900.0
2014-05-20 13:10:00,29.11,29.11,29.11,29.11,2000.0,25.4538,25.4538,25.4538,25.4538,2000.0
2014-05-20 13:20:00,29.1,29.1,29.1,29.1,3500.0,25.4451,25.4451,25.4451,25.4451,3500.0
2014-05-20 13:30:00,29.1,29.1,29.08,29.09,3000.0,25.4451,25.4451,25.4276,25.4364,3000.0
2014-05-20 13:40:00,29.08,29.08,29.08,29.08,2600.0,25.4276,25.4276,25.4276,25.4276,2600.0
2014-05-20 13:50:00,29.07,29.07,29.05,29.05,16900.0,25.4189,25.4189,25.4014,25.4014,16900.0
2014-05-20 14:00:00,29.05,29.05,29.05,29.05,0.0,25.4014,25.4014,25.4014,25.4014,0.0
2014-05-20 14:10:00,29.11,29.11,29.1,29.1,800.0,25.4538,25.4538,25.4451,25.4451,800.0
2014-05-20 14:20:00,29.1,29.1,29.1,29.1,4600.0,25.4451,25.4451,25.4451,25.4451,4600.0
2014-05-20 14:30:00,29.1,29.1,29.07,29.07,700.0,25.4451,25.4451,25.4189,25.4189,700.0
2014-05-20 14:40:00,29.07,29.07,29.07,29.07,1800.0,25.4189,25.4189,25.4189,25.4189,1800.0
2014-05-20 14:50:00,29.07,29.1,29.07,29.1,3500.0,25.4189,25.4451,25.4189,25.4451,3500.0
2014-05-20 15:00:00,29.1,29.12,29.09,29.1,3600.0,25.4451,25.4626,25.4364,25.4451,3600.0
2014-05-20 15:10:00,29.08,29.12,29.08,29.12,13500.0,25.4276,25.4626,25.4276,25.4626,13500.0
2014-05-20 15:20:00,29.1,29.12,29.1,29.1,8600.0,25.4451,25.4626,25.4451,25.4451,8600.0
2014-05-20 15:30:00,29.17,29.17,29.17,29.17,1600.0,25.5063,25.5063,25.5063,25.5063,1600.0
2014-05-20 15:40:00,29.17,29.17,29.15,29.17,2600.0,25.5063,25.5063,25.4888,25.5063,2600.0
2014-05-20 15:50:00,29.15,29.16,29.1,29.13,30100.0,25.4888,25.4976,25.4451,25.4713,30100.0
2014-05-21 09:30:00,29.18,29.26,29.13,29.17,15000.0,25.5151,25.585,25.4713,25.5063,15000.0
2014-05-21 09:40:00,29.15,29.17,29.14,29.14,21200.0,25.4888,25.5063,25.4801,25.4801,21200.0
2014-05-21 09:50:00,29.16,29.19,29.16,29.19,3200.0,25.4976,25.5238,25.4976,25.5238,3200.0
2014-05-21 10:00:00,29.19,29.19,29.16,29.17,5300.0,25.5238,25.5238,25.4976,25.5063,5300.0
2014-05-21 10:10:00,29.17,29.18,29.15,29.18,53300.0,25.5063,25.5151,25.4888,25.5151,53300.0
2014-05-21 10:20:00,29.18,29.18,29.16,29.17,3100.0,25.5151,25.5151,25.4976,25.5063,3100.0
2014-05-21 10:30:00,29.17,29.17,29.17,29.17,3100.0,25.5063,25.5063,25.5063,25.5063,3100.0
2014-05-21 10:40:00,29.17,29.19,29.17,29.18,2900.0,25.5063,25.5238,25.5063,25.5151,2900.0
2014-05-21 10:50:00,29.18,29.19,29.17,29.18,6900.0,25.5151,25.5238,25.5063,25.5151,6900.0
2014-05-21 11:00:00,29.18,29.19,29.18,29.19,4200.0,25.5151,25.5238,25.5151,25.5238,4200.0
2014-05-21 11:10:00,29.19,29.22,29.19,29.22,6700.0,25.5238,25.55,25.5238,25.55,6700.0
2014-05-21 11:20:00,29.21,29.21,29.2,29.2,2900.0,25.5413,25.5413,25.5325,25.5325,2900.0
2014-05-21 11:30:00,29.21,29.21,29.2,29.2,3100.0,25.5413,25.5413,25.5325,25.5325,3100.0
2014-05-21 11:40:00,29.21,29.21,29.21,29.21,700.0,25.5413,25.5413,25.5413,25.5413,700.0
2014-05-21 11:50:00,29.21,29.22,29.2,29.21,8900.0,25.5413,25.55,25.5325,25.5413,8900.0
2014-05-21 12:00:00,29.21,29.21,29.18,29.2,21300.0,25.5413,25.5413,25.5151,25.5325,21300.0
2014-05-21 12:10:00,29.2,29.21,29.19,29.2,22300.0,25.5325,25.5413,25.5238,25.5325,22300.0
2014-05-21 12:20:00,29.21,29.21,29.2,29.2,5900.0,25.5413,25.5413,25.5325,25.5325,5900.0
2014-05-21 12:30:00,29.2,29.22,29.2,29.22,1200.0,25.5325,25.55,25.5325,25.55,1200.0
2014-05-21 12:40:00,29.22,29.22,29.18,29.21,6000.0,25.55,25.55,25.5151,25.5413,6000.0
2014-05-21 12:50:00,29.21,29.22,29.18,29.21,8900.0,25.5413,25.55,25.5151,25.5413,8900.0
2014-05-21 13:00:00,29.22,29.23,29.22,29.23,2100.0,25.55,25.5588,25.55,25.5588,2100.0
2014-05-21 13:10:00,29.24,29.24,29.22,29.22,3400.0,25.5675,25.5675,25.55,25.55,3400.0
2014-05-21 13:20:00,29.22,29.22,29.21,29.22,2000.0,25.55,25.55,25.5413,25.55,2000.0
2014-05-21 13:30:00,29.21,29.23,29.21,29.21,4800.0,25.5413,25.5588,25.5413,25.5413,4800.0
2014-05-21 13:40:00,29.21,29.21,29.19,29.2,32400.0,25.5413,25.5413,25.5238,25.5325,32400.0
2014-05-21 13:50:00,29.2,29.21,29.2,29.21,2100.0,25.5325,25.5413,25.5325,25.5413,2100.0
2014-05-21 14:00:00,29.21,29.26,29.2,29.24,3800.0,25.5413,25.585,25.5325,25.5675,3800.0
2014-05-21 14:10:00,29.22,29.23,29.2,29.23,7300.0,25.55,25.5588,25.5325,25.5588,7300.0
2014-05-21 14:20:00,29.23,29.26,29.22,29.24,2600.0,25.5588,25.585,25.55,25.5675,2600.0
2014-05-21 14:30:00,29.25,29.25,29.25,29.25,2700.0,25.5763,25.5763,25.5763,25.5763,2700.0
2014-05-21 14:40:00,29.25,29.27,29.23,29.25,2600.0,25.5763,25.5937,25.5588,25.5763,2600.0
2014-05-21 14:50:00,29.25,29.25,29.23,29.23,3100.0,25.5763,25.5763,25.5588,25.5588,3100.0
2014-05-21 15:00:00,29.23,29.26,29.2,29.25,10600.0,25.5588,25.585,25.5325,25.5763,10600.0
2014-05-21 15:10:00,29.25,29.27,29.24,29.27,10000.0,25.5763,25.5937,25.5675,25.5937,10000.0
2014-05-21 15:20:00,29.27,29.27,29.23,29.24,13600.0,25.5937,25.5937,25.5588,25.5675,13600.0
2014-05-21 15:30:00,29.24,29.26,29.24,29.24,7500.0,25.5675,25.585,25.5675,25.5675,7500.0
2014-05-21 15:40:00,29.24,29.26,29.23,29.23,16200.0,25.5675,25.585,25.5588,25.5588,16200.0
2014-05-21 15:50:00,29.24,29.28,29.23,29.23,35200.0,25.5675,25.6025,25.5588,25.5588,35200.0
2014-05-22 09:30:00,29.58,29.58,29.38,29.42,10100.0,25.8648,25.8648,25.6899,25.7249,10100.0
2014-05-22 09:40:00,29.41,29.44,29.39,29.43,48200.0,25.7162,25.7424,25.6987,25.7337,48200.0
2014-05-22 09:50:00,29.44,29.45,29.42,29.42,48000.0,25.7424,25.7511,25.7249,25.7249,48000.0
2014-05-22 10:00:00,29.44,29.46,29.42,29.46,1298500.0,25.7424,25.7599,25.7249,25.7599,1298500.0
2014-05-22 10:10:00,29.46,29.47,29.44,29.45,12500.0,25.7599,25.7686,25.7424,25.7511,12500.0
2014-05-22 10:20:00,29.48,29.48,29.48,29.48,100.0,25.7774,25.7774,25.7774,25.7774,100.0
2014-05-22 10:30:00,29.47,29.48,29.46,29.47,8100.0,25.7686,25.7774,25.7599,25.7686,8100.0
2014-05-22 10:40:00,29.47,29.47,29.44,29.44,24500.0,25.7686,25.7686,25.7424,25.7424,24500.0
2014-05-22 10:50:00,29.44,29.44,29.43,29.43,5200.0,25.7424,25.7424,25.7337,25.7337,5200.0
2014-05-22 11:00:00,29.42,29.42,29.4,29.41,14700.0,25.7249,25.7249,25.7074,25.7162,14700.0
2014-05-22 11:10:00,29.4,29.42,29.39,29.42,4100.0,25.7074,25.7249,25.6987,25.7249,4100.0
2014-05-22 11:20:00,29.42,29.45,29.42,29.45,800.0,25.7249,25.7511,25.7249,25.7511,800.0
2014-05-22 11:30:00,29.45,29.45,29.43,29.43,1300.0,25.7511,25.7511,25.7337,25.7337,1300.0
2014-05-22 11:40:00,29.44,29.46,29.42,29.46,48500.0,25.7424,25.7599,25.7249,25.7599,48500.0
2014-05-22 11:50:00,29.41,29.46,29.41,29.46,190800.0,25.7162,25.7599,25.7162,25.7599,190800.0
2014-05-22 12:00:00,29.47,29.47,29.47,29.47,100.0,25.7686,25.7686,25.7686,25.7686,100.0
2014-05-22 12:10:00,29.46,29.47,29.44,29.45,59200.0,25.7599,25.7686,25.7424,25.7511,59200.0
2014-05-22 12:20:00,29.44,29.46,29.43,29.43,4900.0,25.7424,25.7599,25.7337,25.7337,4900.0
2014-05-22 12:30:00,29.44,29.44,29.43,29.44,8300.0,25.7424,25.7424,25.7337,25.7424,8300.0
2014-05-22 12:40:00,29.44,29.44,29.44,29.44,200.0,25.7424,25.7424,25.7424,25.7424,200.0
2014-05-22 12:50:00,29.44,29.45,29.43,29.44,4200.0,25.7424,25.7511,25.7337,25.7424,4200.0
2014-05-22 13:00:00,29.46,29.46,29.45,29.45,1200.0,25.7599,25.7599,25.7511,25.7511,1200.0
2014-05-22 13:10:00,29.46,29.47,29.45,29.47,1300.0,25.7599,25.7686,25.7511,25.7686,1300.0
2014-05-22 13:20:00,29.47,29.47,29.47,29.47,400.0,25.7686,25.7686,25.7686,25.7686,400.0
2014-05-22 13:30:00,29.47,29.47,29.46,29.46,2700.0,25.7686,25.7686,25.7599,25.7599,2700.0
2014-05-22 13:40:00,29.47,29.47,29.47,29.47,300.0,25.7686,25.7686,25.7686,25.7686,300.0
2014-05-22 13:50:00,29.47,29.47,29.47,29.47,5400.0,25.7686,25.7686,25.7686,25.7686,5400.0
2014-05-22 14:00:00,29.46,29.47,29.46,29.46,14800.0,25.7599,25.7686,25.7599,25.7599,14800.0
2014-05-22 14:10:00,29.46,29.48,29.45,29.48,12500.0,25.7599,25.7774,25.7511,25.7774,12500.0
2014-05-22 14:20:00,29.49,29.49,29.47,29.47,3800.0,25.7861,25.7861,25.7686,25.7686,3800.0
2014-05-22 14:30:00,29.47,29.47,29.45,29.45,4900.0,25.7686,25.7686,25.7511,25.7511,4900.0
2014-05-22 14:40:00,29.46,29.46,29.45,29.45,2500.0,25.7599,25.7599,25.7511,25.7511,2500.0
2014-05-22 14:50:00,29.46,29.46,29.44,29.45,1200.0,25.7599,25.7599,25.7424,25.7511,1200.0
2014-05-22 15:00:00,29.45,29.45,29.44,29.44,1800.0,25.7511,25.7511,25.7424,25.7424,1800.0
2014-05-22 15:10:00,29.44,29.45,29.44,29.45,3000.0,25.7424,25.7511,25.7424,25.7511,3000.0
2014-05-22 15:20:00,29.45,29.46,29.43,29.43,4100.0,25.7511,25.7599,25.7337,25.7337,4100.0
2014-05-22 15:30:00,29.43,29.43,29.42,29.43,6600.0,25.7337,25.7337,25.7249,25.7337,6600.0
2014-05-22 15:40:00,29.43,29.44,29.4,29.41,11700.0,25.7337,25.7424,25.7074,25.7162,11700.0
2014-05-22 15:50:00,29.4,29.41,29.39,29.41,8100.0,25.7074,25.7162,25.6987,25.7162,8100.0
2014-05-23 09:30:00,29.43,29.71,29.43,29.64,35200.0,25.7337,25.9785,25.7337,25.9173,35200.0
2014-05-23 09:40:00,29.65,29.69,29.65,29.69,29900.0,25.926,25.961,25.926,25.961,29900.0
2014-05-23 09:50:00,29.69,29.73,29.67,29.73,14100.0,25.961,25.996,25.9435,25.996,14100.0
2014-05-23 10:00:00,29.74,29.74,29.68,29.72,13000.0,26.0047,26.0047,25.9523,25.9872,13000.0
2014-05-23 10:10:00,29.71,29.71,29.68,29.69,5300.0,25.9785,25.9785,25.9523,25.961,5300.0
2014-05-23 10:20:00,29.69,29.75,29.67,29.73,9600.0,25.961,26.0135,25.9435,25.996,9600.0
2014-05-23 10:30:00,29.74,29.76,29.74,29.74,5400.0,26.0047,26.0222,26.0047,26.0047,5400.0
2014-05-23 10:40:00,29.75,29.75,29.74,29.75,4200.0,26.0135,26.0135,26.0047,26.0135,4200.0
2014-05-23 10:50:00,29.75,29.75,29.73,29.73,3500.0,26.0135,26.0135,25.996,25.996,3500.0
2014-05-23 11:00:00,29.73,29.74,29.72,29.72,2100.0,25.996,26.0047,25.9872,25.9872,2100.0
2014-05-23 11:10:00,29.7,29.72,29.7,29.72,3200.0,25.9697,25.9872,25.9697,25.9872,3200.0
2014-05-23 11:20:00,29.72,29.72,29.71,29.72,1500.0,25.9872,25.9872,25.9785,25.9872,1500.0
2014-05-23 11:30:00,29.72,29.72,29.71,29.72,2100.0,25.9872,25.9872,25.9785,25.9872,2100.0
2014-05-23 11:40:00,29.72,29.75,29.71,29.75,2100.0,25.9872,26.0135,25.9785,26.0135,2100.0
2014-05-23 11:50:00,29.73,29.75,29.73,29.75,1700.0,25.996,26.0135,25.996,26.0135,1700.0
2014-05-23 12:00:00,29.75,29.75,29.73,29.74,4000.0,26.0135,26.0135,25.996,26.0047,4000.0
2014-05-23 12:10:00,29.73,29.74,29.73,29.73,900.0,25.996,26.0047,25.996,25.996,900.0
2014-05-23 12:20:00,29.74,29.74,29.72,29.74,4000.0,26.0047,26.0047,25.9872,26.0047,4000.0
2014-05-23 12:30:00,29.74,29.74,29.73,29.74,1500.0,26.0047,26.0047,25.996,26.0047,1500.0
2014-05-23 12:40:00,29.73,29.74,29.73,29.74,1700.0,25.996,26.0047,25.996,26.0047,1700.0
2014-05-23 12:50:00,29.74,29.75,29.74,29.75,1200.0,26.0047,26.0135,26.0047,26.0135,1200.0
2014-05-23 13:00:00,29.75,29.75,29.74,29.74,500.0,26.0135,26.0135,26.0047,26.0047,500.0
2014-05-23 13:10:00,29.74,29.74,29.74,29.74,1900.0,26.0047,26.0047,26.0047,26.0047,1900.0
2014-05-23 13:20:00,29.74,29.75,29.72,29.72,3500.0,26.0047,26.0135,25.9872,25.9872,3500.0
2014-05-23 13:30:00,29.71,29.71,29.71,29.71,700.0,25.9785,25.9785,25.9785,25.9785,700.0
2014-05-23 13:40:00,29.7,29.71,29.7,29.7,2200.0,25.9697,25.9785,25.9697,25.9697,2200.0
2014-05-23 13:50:00,29.7,29.71,29.68,29.68,1800.0,25.9697,25.9785,25.9523,25.9523,1800.0
2014-05-23 14:00:00,29.68,29.68,29.67,29.67,1600.0,25.9523,25.9523,25.9435,25.9435,1600.0
2014-05-23 14:10:00,29.66,29.66,29.65,29.65,300.0,25.9348,25.9348,25.926,25.926,300.0
2014-05-23 14:20:00,29.65,29.65,29.63,29.63,5400.0,25.926,25.926,25.9085,25.9085,5400.0
2014-05-23 14:30:00,29.63,29.64,29.63,29.64,1000.0,25.9085,25.9173,25.9085,25.9173,1000.0
2014-05-23 14:40:00,29.64,29.69,29.63,29.63,1700.0,25.9173,25.961,25.9085,25.9085,1700.0
2014-05-23 14:50:00,29.63,29.63,29.62,29.62,2100.0,25.9085,25.9085,25.8998,25.8998,2100.0
2014-05-23 15:00:00,29.62,29.65,29.62,29.63,2800.0,25.8998,25.926,25.8998,25.9085,2800.0
2014-05-23 15:10:00,29.65,29.66,29.64,29.66,1700.0,25.926,25.9348,25.9173,25.9348,1700.0
2014-05-23 15:20:00,29.66,29.66,29.65,29.65,6600.0,25.9348,25.9348,25.926,25.926,6600.0
2014-05-23 15:30:00,29.65,29.67,29.65,29.66,29500.0,25.926,25.9435,25.926,25.9348,29500.0
2014-05-23 15:40:00,29.66,29.66,29.64,29.64,1900.0,25.9348,25.9348,25.9173,25.9173,1900.0
2014-05-23 15:50:00,29.65,29.68,29.61,29.68,19600.0,25.926,25.9523,25.891,25.9523,19600.0
2014-05-27 09:30:00,29.7,29.7,29.19,29.2,63000.0,25.9697,25.9697,25.5238,25.5325,63000.0
2014-05-27 09:40:00,29.22,29.23,29.22,29.23,21900.0,25.55,25.5588,25.55,25.5588,21900.0
2014-05-27 09:50:00,29.24,29.26,29.21,29.26,12900.0,25.5675,25.585,25.5413,25.585,12900.0
2014-05-27 10:00:00,29.25,29.27,29.24,29.26,16800.0,25.5763,25.5937,25.5675,25.585,16800.0
2014-05-27 10:10:00,29.25,29.26,29.2,29.21,35700.0,25.5763,25.585,25.5325,25.5413,35700.0
2014-05-27 10:20:00,29.21,29.21,29.2,29.2,7300.0,25.5413,25.5413,25.5325,25.5325,7300.0
2014-05-27 10:30:00,29.2,29.21,29.15,29.15,38600.0,25.5325,25.5413,25.4888,25.4888,38600.0
2014-05-27 10:40:00,29.15,29.15,29.07,29.07,13200.0,25.4888,25.4888,25.4189,25.4189,13200.0
2014-05-27 10:50:00,29.09,29.11,29.09,29.09,18100.0,25.4364,25.4538,25.4364,25.4364,18100.0
2014-05-27 11:00:00,29.1,29.1,29.03,29.03,13700.0,25.4451,25.4451,25.3839,25.3839,13700.0
2014-05-27 11:10:00,29.07,29.07,29.03,29.03,20200.0,25.4189,25.4189,25.3839,25.3839,20200.0
2014-05-27 11:20:00,29.0,29.0,28.92,28.92,57000.0,25.3577,25.3577,25.2877,25.2877,57000.0
2014-05-27 11:30:00,28.92,28.99,28.92,28.99,6300.0,25.2877,25.3489,25.2877,25.3489,6300.0
2014-05-27 11:40:00,28.99,28.99,28.94,28.97,12400.0,25.3489,25.3489,25.3052,25.3314,12400.0
2014-05-27 11:50:00,28.96,28.99,28.94,28.97,15600.0,25.3227,25.3489,25.3052,25.3314,15600.0
2014-05-27 12:00:00,28.97,28.98,28.96,28.96,20000.0,25.3314,25.3402,25.3227,25.3227,20000.0
2014-05-27 12:10:00,28.97,29.0,28.97,29.0,8800.0,25.3314,25.3577,25.3314,25.3577,8800.0
2014-05-27 12:20:00,29.0,29.01,29.0,29.01,12500.0,25.3577,25.3664,25.3577,25.3664,12500.0
2014-05-27 12:30:00,29.01,29.02,29.01,29.02,13700.0,25.3664,25.3751,25.3664,25.3751,13700.0
2014-05-27 12:40:00,29.03,29.03,29.01,29.01,12800.0,25.3839,25.3839,25.3664,25.3664,12800.0
2014-05-27 12:50:00,29.03,29.03,28.97,28.98,11800.0,25.3839,25.3839,25.3314,25.3402,11800.0
2014-05-27 13:00:00,29.01,29.04,29.01,29.03,9200.0,25.3664,25.3926,25.3664,25.3839,9200.0
2014-05-27 13:10:00,29.04,29.05,29.03,29.05,12400.0,25.3926,25.4014,25.3839,25.4014,12400.0
2014-05-27 13:20:00,29.05,29.05,28.97,28.97,479500.0,25.4014,25.4014,25.3314,25.3314,479500.0
2014-05-27 13:30:00,29.0,29.0,28.98,29.0,8900.0,25.3577,25.3577,25.3402,25.3577,8900.0
2014-05-27 13:40:00,29.0,29.02,28.98,29.01,17000.0,25.3577,25.3751,25.3402,25.3664,17000.0
2014-05-27 13:50:00,29.02,29.02,29.0,29.01,16100.0,25.3751,25.3751,25.3577,25.3664,16100.0
2014-05-27 14:00:00,29.01,29.01,28.98,29.0,18500.0,25.3664,25.3664,25.3402,25.3577,18500.0
2014-05-27 14:10:00,29.0,29.03,29.0,29.02,24600.0,25.3577,25.3839,25.3577,25.3751,24600.0
2014-05-27 14:20:00,29.01,29.02,28.98,28.98,8700.0,25.3664,25.3751,25.3402,25.3402,8700.0
2014-05-27 14:30:00,28.98,29.04,28.98,29.04,16800.0,25.3402,25.3926,25.3402,25.3926,16800.0
2014-05-27 14:40:00,29.04,29.04,29.02,29.03,16900.0,25.3926,25.3926,25.3751,25.3839,16900.0
2014-05-27 14:50:00,29.03,29.07,29.02,29.04,49200.0,25.3839,25.4189,25.3751,25.3926,49200.0
2014-05-27 15:00:00,29.05,29.06,29.03,29.04,28900.0,25.4014,25.4101,25.3839,25.3926,28900.0
2014-05-27 15:10:00,29.05,29.06,29.03,29.05,45000.0,25.4014,25.4101,25.3839,25.4014,45000.0
2014-05-27 15:20:00,29.05,29.06,29.04,29.04,9200.0,25.4014,25.4101,25.3926,25.3926,9200.0
2014-05-27 15:30:00,29.04,29.07,29.04,29.07,35700.0,25.3926,25.4189,25.3926,25.4189,35700.0
2014-05-27 15:40:00,29.07,29.1,29.07,29.1,51500.0,25.4189,25.4451,25.4189,25.4451,51500.0
2014-05-27 15:50:00,29.1,29.1,28.94,28.96,94000.0,25.4451,25.4451,25.3052,25.3227,94000.0
2014-05-28 09:30:00,29.3,29.32,29.03,29.03,26000.0,25.62,25.6375,25.3839,25.3839,26000.0
2014-05-28 09:40:00,29.03,29.04,29.03,29.04,2900.0,25.3839,25.3926,25.3839,25.3926,2900.0
2014-05-28 09:50:00,29.03,29.05,29.02,29.02,4800.0,25.3839,25.4014,25.3751,25.3751,4800.0
2014-05-28 10:00:00,29.02,29.02,29.0,29.0,4700.0,25.3751,25.3751,25.3577,25.3577,4700.0
2014-05-28 10:10:00,29.0,29.0,28.96,28.96,5700.0,25.3577,25.3577,25.3227,25.3227,5700.0
2014-05-28 10:20:00,28.96,28.97,28.95,28.96,9500.0,25.3227,25.3314,25.3139,25.3227,9500.0
2014-05-28 10:30:00,28.95,28.96,28.95,28.95,199800.0,25.3139,25.3227,25.3139,25.3139,199800.0
2014-05-28 10:40:00,28.95,28.95,28.92,28.92,6500.0,25.3139,25.3139,25.2877,25.2877,6500.0
2014-05-28 10:50:00,28.93,28.95,28.92,28.95,6300.0,25.2965,25.3139,25.2877,25.3139,6300.0
2014-05-28 11:00:00,28.95,28.96,28.94,28.96,10000.0,25.3139,25.3227,25.3052,25.3227,10000.0
2014-05-28 11:10:00,28.96,28.96,28.95,28.96,4600.0,25.3227,25.3227,25.3139,25.3227,4600.0
2014-05-28 11:20:00,28.96,28.96,28.95,28.95,2500.0,25.3227,25.3227,25.3139,25.3139,2500.0
2014-05-28 11:30:00,28.95,28.98,28.95,28.98,4400.0,25.3139,25.3402,25.3139,25.3402,4400.0
2014-05-28 11:40:00,28.98,28.98,28.97,28.98,2500.0,25.3402,25.3402,25.3314,25.3402,2500.0
2014-05-28 11:50:00,28.98,28.98,28.97,28.98,2900.0,25.3402,25.3402,25.3314,25.3402,2900.0
2014-05-28 12:00:00,28.98,28.99,28.98,28.99,2400.0,25.3402,25.3489,25.3402,25.3489,2400.0
2014-05-28 12:10:00,28.99,28.99,28.98,28.99,2900.0,25.3489,25.3489,25.3402,25.3489,2900.0
2014-05-28 12:20:00,28.99,28.99,28.98,28.99,2400.0,25.3489,25.3489,25.3402,25.3489,2400.0
2014-05-28 12:30:00,28.98,29.0,28.98,29.0,3600.0,25.3402,25.3577,25.3402,25.3577,3600.0
2014-05-28 12:40:00,29.0,29.0,28.98,29.0,2100.0,25.3577,25.3577,25.3402,25.3577,2100.0
2014-05-28 12:50:00,29.0,29.03,28.99,29.01,11700.0,25.3577,25.3839,25.3489,25.3664,11700.0
2014-05-28 13:00:00,29.01,29.01,28.99,29.0,2500.0,25.3664,25.3664,25.3489,25.3577,2500.0
2014-05-28 13:10:00,29.0,29.01,28.99,29.01,2700.0,25.3577,25.3664,25.3489,25.3664,2700.0
2014-05-28 13:20:00,29.01,29.01,29.01,29.01,2500.0,25.3664,25.3664,25.3664,25.3664,2500.0
2014-05-28 13:30:00,29.01,29.01,29.0,29.0,3200.0,25.3664,25.3664,25.3577,25.3577,3200.0
2014-05-28 13:40:00,29.01,29.01,28.99,28.99,2600.0,25.3664,25.3664,25.3489,25.3489,2600.0
2014-05-28 13:50:00,29.01,29.01,29.0,29.01,3500.0,25.3664,25.3664,25.3577,25.3664,3500.0
2014-05-28 14:00:00,29.0,29.04,29.0,29.04,19000.0,25.3577,25.3926,25.3577,25.3926,19000.0
2014-05-28 14:10:00,29.04,29.04,29.01,29.04,12800.0,25.3926,25.3926,25.3664,25.3926,12800.0
2014-05-28 14:20:00,29.03,29.04,29.03,29.04,8400.0,25.3839,25.3926,25.3839,25.3926,8400.0
2014-05-28 14:30:00,29.03,29.04,29.02,29.02,4900.0,25.3839,25.3926,25.3751,25.3751,4900.0
2014-05-28 14:40:00,29.02,29.02,29.01,29.02,3500.0,25.3751,25.3751,25.3664,25.3751,3500.0
2014-05-28 14:50:00,29.02,29.05,29.02,29.05,10000.0,25.3751,25.4014,25.3751,25.4014,10000.0
2014-05-28 15:00:00,29.05,29.06,29.04,29.05,6700.0,25.4014,25.4101,25.3926,25.4014,6700.0
2014-05-28 15:10:00,29.04,29.05,29.03,29.05,2200.0,25.3926,25.4014,25.3839,25.4014,2200.0
2014-05-28 15:20:00,29.05,29.05,29.05,29.05,5500.0,25.4014,25.4014,25.4014,25.4014,5500.0
2014-05-28 15:30:00,29.05,29.07,29.05,29.07,12500.0,25.4014,25.4189,25.4014,25.4189,12500.0
2014-05-28 15:40:00,29.06,29.06,29.03,29.04,7500.0,25.4101,25.4101,25.3839,25.3926,7500.0
2014-05-28 15:50:00,29.04,29.05,29.0,29.02,14600.0,25.3926,25.4014,25.3577,25.3751,14600.0
2014-05-29 09:30:00,28.9,28.9,28.67,28.84,18700.0,25.2702,25.2702,25.0691,25.2178,18700.0
2014-05-29 09:40:00,28.83,28.84,28.82,28.82,700.0,25.209,25.2178,25.2003,25.2003,700.0
2014-05-29 09:50:00,28.8,28.84,28.8,28.84,1400.0,25.1828,25.2178,25.1828,25.2178,1400.0
2014-05-29 10:00:00,28.84,28.84,28.83,28.84,12800.0,25.2178,25.2178,25.209,25.2178,12800.0
2014-05-29 10:10:00,28.84,28.84,28.8,28.81,19700.0,25.2178,25.2178,25.1828,25.1915,19700.0
2014-05-29 10:20:00,28.81,28.83,28.81,28.82,28300.0,25.1915,25.209,25.1915,25.2003,28300.0
2014-05-29 10:30:00,28.8,28.82,28.75,28.75,13500.0,25.1828,25.2003,25.1391,25.1391,13500.0
2014-05-29 10:40:00,28.77,28.77,28.74,28.75,12300.0,25.1565,25.1565,25.1303,25.1391,12300.0
2014-05-29 10:50:00,28.76,28.8,28.76,28.78,5000.0,25.1478,25.1828,25.1478,25.1653,5000.0
2014-05-29 11:00:00,28.79,28.79,28.76,28.79,500.0,25.174,25.174,25.1478,25.174,500.0
2014-05-29 11:10:00,28.77,28.78,28.75,28.77,1400.0,25.1565,25.1653,25.1391,25.1565,1400.0
2014-05-29 11:20:00,28.76,28.78,28.76,28.77,4200.0,25.1478,25.1653,25.1478,25.1565,4200.0
2014-05-29 11:30:00,28.78,28.81,28.78,28.79,11100.0,25.1653,25.1915,25.1653,25.174,11100.0
2014-05-29 11:40:00,28.8,28.8,28.75,28.79,24700.0,25.1828,25.1828,25.1391,25.174,24700.0
2014-05-29 11:50:00,28.79,28.79,28.76,28.78,800.0,25.174,25.174,25.1478,25.1653,800.0
2014-05-29 12:00:00,28.78,28.78,28.76,28.76,800.0,25.1653,25.1653,25.1478,25.1478,800.0
2014-05-29 12:10:00,28.78,28.78,28.69,28.7,244700.0,25.1653,25.1653,25.0866,25.0953,244700.0
2014-05-29 12:20:00,28.7,28.74,28.7,28.71,12800.0,25.0953,25.1303,25.0953,25.1041,12800.0
2014-05-29 12:30:00,28.72,28.75,28.72,28.74,2900.0,25.1128,25.1391,25.1128,25.1303,2900.0
2014-05-29 12:40:00,28.74,28.74,28.72,28.74,4500.0,25.1303,25.1303,25.1128,25.1303,4500.0
2014-05-29 12:50:00,28.74,28.74,28.72,28.74,2500.0,25.1303,25.1303,25.1128,25.1303,2500.0
2014-05-29 13:00:00,28.74,28.74,28.72,28.73,4200.0,25.1303,25.1303,25.1128,25.1216,4200.0
2014-05-29 13:10:00,28.71,28.73,28.68,28.68,5600.0,25.1041,25.1216,25.0779,25.0779,5600.0
2014-05-29 13:20:00,28.68,28.71,28.68,28.71,11600.0,25.0779,25.1041,25.0779,25.1041,11600.0
2014-05-29 13:30:00,28.71,28.71,28.67,28.67,5200.0,25.1041,25.1041,25.0691,25.0691,5200.0
2014-05-29 13:40:00,28.68,28.7,28.68,28.68,800.0,25.0779,25.0953,25.0779,25.0779,800.0
2014-05-29 13:50:00,28.69,28.7,28.68,28.68,5800.0,25.0866,25.0953,25.0779,25.0779,5800.0
2014-05-29 14:00:00,28.68,28.7,28.67,28.67,9500.0,25.0779,25.0953,25.0691,25.0691,9500.0
2014-05-29 14:10:00,28.67,28.68,28.67,28.68,400.0,25.0691,25.0779,25.0691,25.0779,400.0
2014-05-29 14:20:00,28.67,28.69,28.66,28.67,11700.0,25.0691,25.0866,25.0604,25.0691,11700.0
2014-05-29 14:30:00,28.68,28.69,28.68,28.68,7900.0,25.0779,25.0866,25.0779,25.0779,7900.0
2014-05-29 14:40:00,28.68,28.7,28.68,28.7,9700.0,25.0779,25.0953,25.0779,25.0953,9700.0
2014-05-29 14:50:00,28.7,28.7,28.69,28.7,4800.0,25.0953,25.0953,25.0866,25.0953,4800.0
2014-05-29 15:00:00,28.7,28.77,28.7,28.74,11700.0,25.0953,25.1565,25.0953,25.1303,11700.0
2014-05-29 15:10:00,28.75,28.75,28.74,28.74,800.0,25.1391,25.1391,25.1303,25.1303,800.0
2014-05-29 15:20:00,28.75,28.75,28.72,28.72,17200.0,25.1391,25.1391,25.1128,25.1128,17200.0
2014-05-29 15:30:00,28.74,28.74,28.72,28.73,15100.0,25.1303,25.1303,25.1128,25.1216,15100.0
2014-05-29 15:40:00,28.73,28.73,28.7,28.7,5700.0,25.1216,25.1216,25.0953,25.0953,5700.0
2014-05-29 15:50:00,28.72,28.74,28.7,28.72,44200.0,25.1128,25.1303,25.0953,25.1128,44200.0
2014-05-30 09:30:00,28.83,28.83,28.74,28.76,15300.0,25.209,25.209,25.1303,25.1478,15300.0
2014-05-30 09:40:00,28.75,28.76,28.72,28.73,5700.0,25.1391,25.1478,25.1128,25.1216,5700.0
2014-05-30 09:50:00,28.72,28.76,28.71,28.71,7900.0,25.1128,25.1478,25.1041,25.1041,7900.0
2014-05-30 10:00:00,28.7,28.7,28.66,28.67,3000.0,25.0953,25.0953,25.0604,25.0691,3000.0
2014-05-30 10:10:00,28.67,28.7,28.66,28.7,8200.0,25.0691,25.0953,25.0604,25.0953,8200.0
2014-05-30 10:20:00,28.7,28.71,28.68,28.7,126500.0,25.0953,25.1041,25.0779,25.0953,126500.0
2014-05-30 10:30:00,28.68,28.68,28.6,28.62,449300.0,25.0779,25.0779,25.0079,25.0254,449300.0
2014-05-30 10:40:00,28.62,28.62,28.54,28.59,23700.0,25.0254,25.0254,24.9554,24.9992,23700.0
2014-05-30 10:50:00,28.59,28.61,28.58,28.61,18300.0,24.9992,25.0166,24.9904,25.0166,18300.0
2014-05-30 11:00:00,28.6,28.62,28.6,28.62,16200.0,25.0079,25.0254,25.0079,25.0254,16200.0
2014-05-30 11:10:00,28.62,28.63,28.62,28.63,17200.0,25.0254,25.0341,25.0254,25.0341,17200.0
2014-05-30 11:20:00,28.63,28.63,28.56,28.56,22200.0,25.0341,25.0341,24.9729,24.9729,22200.0
2014-05-30 11:30:00,28.56,28.58,28.56,28.58,3100.0,24.9729,24.9904,24.9729,24.9904,3100.0
2014-05-30 11:40:00,28.57,28.59,28.56,28.57,12300.0,24.9817,24.9992,24.9729,24.9817,12300.0
2014-05-30 11:50:00,28.57,28.57,28.55,28.55,3100.0,24.9817,24.9817,24.9642,24.9642,3100.0
2014-05-30 12:00:00,28.55,28.55,28.55,28.55,1600.0,24.9642,24.9642,24.9642,24.9642,1600.0
2014-05-30 12:10:00,28.54,28.54,28.53,28.53,4800.0,24.9554,24.9554,24.9467,24.9467,4800.0
2014-05-30 12:20:00,28.53,28.53,28.51,28.51,3000.0,24.9467,24.9467,24.9292,24.9292,3000.0
2014-05-30 12:30:00,28.51,28.52,28.47,28.47,3000.0,24.9292,24.9379,24.8942,24.8942,3000.0
2014-05-30 12:40:00,28.5,28.54,28.47,28.48,8000.0,24.9205,24.9554,24.8942,24.903,8000.0
2014-05-30 12:50:00,28.48,28.5,28.48,28.49,2200.0,24.903,24.9205,24.903,24.9117,2200.0
2014-05-30 13:00:00,28.49,28.49,28.46,28.47,4900.0,24.9117,24.9117,24.8855,24.8942,4900.0
2014-05-30 13:10:00,28.46,28.52,28.46,28.52,5900.0,24.8855,24.9379,24.8855,24.9379,5900.0
2014-05-30 13:20:00,28.52,28.53,28.5,28.52,5100.0,24.9379,24.9467,24.9205,24.9379,5100.0
2014-05-30 13:30:00,28.52,28.52,28.47,28.47,15600.0,24.9379,24.9379,24.8942,24.8942,15600.0
2014-05-30 13:40:00,28.48,28.48,28.45,28.45,6500.0,24.903,24.903,24.8767,24.8767,6500.0
2014-05-30 13:50:00,28.45,28.46,28.45,28.46,2700.0,24.8767,24.8855,24.8767,24.8855,2700.0
2014-05-30 14:00:00,28.45,28.48,28.45,28.48,3300.0,24.8767,24.903,24.8767,24.903,3300.0
2014-05-30 14:10:00,28.47,28.51,28.47,28.51,6000.0,24.8942,24.9292,24.8942,24.9292,6000.0
2014-05-30 14:20:00,28.51,28.51,28.5,28.5,2300.0,24.9292,24.9292,24.9205,24.9205,2300.0
2014-05-30 14:30:00,28.5,28.53,28.5,28.52,7400.0,24.9205,24.9467,24.9205,24.9379,7400.0
2014-05-30 14:40:00,28.52,28.53,28.5,28.52,7500.0,24.9379,24.9467,24.9205,24.9379,7500.0
2014-05-30 14:50:00,28.51,28.51,28.46,28.49,8600.0,24.9292,24.9292,24.8855,24.9117,8600.0
2014-05-30 15:00:00,28.5,28.52,28.47,28.51,50300.0,24.9205,24.9379,24.8942,24.9292,50300.0
2014-05-30 15:10:00,28.51,28.51,28.5,28.5,38500.0,24.9292,24.9292,24.9205,24.9205,38500.0
2014-05-30 15:20:00,28.5,28.51,28.5,28.5,1700.0,24.9205,24.9292,24.9205,24.9205,1700.0
2014-05-30 15:30:00,28.5,28.51,28.5,28.51,6100.0,24.9205,24.9292,24.9205,24.9292,6100.0
2014-05-30 15:40:00,28.51,28.56,28.5,28.5,38100.0,24.9292,24.9729,24.9205,24.9205,38100.0
2014-05-30 15:50:00,28.5,28.54,28.46,28.47,24000.0,24.9205,24.9554,24.8855,24.8942,24000.0
2014-06-02 09:30:00,29.09,29.23,28.94,29.05,6500.0,25.4364,25.5588,25.3052,25.4014,6500.0
2014-06-02 09:40:00,29.05,29.13,29.05,29.08,7700.0,25.4014,25.4713,25.4014,25.4276,7700.0
2014-06-02 09:50:00,29.08,29.12,29.08,29.08,6700.0,25.4276,25.4626,25.4276,25.4276,6700.0
2014-06-02 10:00:00,29.08,29.09,29.06,29.06,3400.0,25.4276,25.4364,25.4101,25.4101,3400.0
2014-06-02 10:10:00,29.06,29.1,29.06,29.1,18200.0,25.4101,25.4451,25.4101,25.4451,18200.0
2014-06-02 10:20:00,29.1,29.12,29.1,29.11,5000.0,25.4451,25.4626,25.4451,25.4538,5000.0
2014-06-02 10:30:00,29.11,29.12,29.11,29.11,16600.0,25.4538,25.4626,25.4538,25.4538,16600.0
2014-06-02 10:40:00,29.12,29.12,29.11,29.12,8900.0,25.4626,25.4626,25.4538,25.4626,8900.0
2014-06-02 10:50:00,29.12,29.12,29.11,29.12,11200.0,25.4626,25.4626,25.4538,25.4626,11200.0
2014-06-02 11:00:00,29.11,29.13,29.11,29.13,10700.0,25.4538,25.4713,25.4538,25.4713,10700.0
2014-06-02 11:10:00,29.12,29.13,29.12,29.12,2000.0,25.4626,25.4713,25.4626,25.4626,2000.0
2014-06-02 11:20:00,29.12,29.13,29.12,29.13,3600.0,25.4626,25.4713,25.4626,25.4713,3600.0
2014-06-02 11:30:00,29.13,29.15,29.12,29.14,7400.0,25.4713,25.4888,25.4626,25.4801,7400.0
2014-06-02 11:40:00,29.14,29.15,29.14,29.14,1400.0,25.4801,25.4888,25.4801,25.4801,1400.0
2014-06-02 11:50:00,29.14,29.14,29.12,29.12,4700.0,25.4801,25.4801,25.4626,25.4626,4700.0
2014-06-02 12:00:00,29.11,29.12,29.11,29.11,1900.0,25.4538,25.4626,25.4538,25.4538,1900.0
2014-06-02 12:10:00,29.11,29.13,29.11,29.12,4400.0,25.4538,25.4713,25.4538,25.4626,4400.0
2014-06-02 12:20:00,29.12,29.13,29.12,29.12,4100.0,25.4626,25.4713,25.4626,25.4626,4100.0
2014-06-02 12:30:00,29.12,29.13,29.12,29.12,9400.0,25.4626,25.4713,25.4626,25.4626,9400.0
2014-06-02 12:40:00,29.12,29.13,29.12,29.12,10000.0,25.4626,25.4713,25.4626,25.4626,10000.0
2014-06-02 12:50:00,29.13,29.13,29.12,29.13,6000.0,25.4713,25.4713,25.4626,25.4713,6000.0
2014-06-02 13:00:00,29.13,29.13,29.12,29.12,6200.0,25.4713,25.4713,25.4626,25.4626,6200.0
2014-06-02 13:10:00,29.12,29.13,29.12,29.12,2800.0,25.4626,25.4713,25.4626,25.4626,2800.0
2014-06-02 13:20:00,29.12,29.13,29.12,29.12,2400.0,25.4626,25.4713,25.4626,25.4626,2400.0
2014-06-02 13:30:00,29.12,29.13,29.12,29.12,2100.0,25.4626,25.4713,25.4626,25.4626,2100.0
2014-06-02 13:40:00,29.12,29.13,29.12,29.12,6900.0,25.4626,25.4713,25.4626,25.4626,6900.0
2014-06-02 13:50:00,29.13,29.13,29.12,29.13,46600.0,25.4713,25.4713,25.4626,25.4713,46600.0
2014-06-02 14:00:00,29.13,29.16,29.13,29.16,6300.0,25.4713,25.4976,25.4713,25.4976,6300.0
2014-06-02 14:10:00,29.17,29.17,29.16,29.16,1600.0,25.5063,25.5063,25.4976,25.4976,1600.0
2014-06-02 14:20:00,29.16,29.18,29.15,29.16,9000.0,25.4976,25.5151,25.4888,25.4976,9000.0
2014-06-02 14:30:00,29.16,29.18,29.15,29.18,8500.0,25.4976,25.5151,25.4888,25.5151,8500.0
2014-06-02 14:40:00,29.15,29.16,29.15,29.15,2700.0,25.4888,25.4976,25.4888,25.4888,2700.0
2014-06-02 14:50:00,29.15,29.16,29.15,29.15,2900.0,25.4888,25.4976,25.4888,25.4888,2900.0
2014-06-02 15:00:00,29.15,29.16,29.15,29.15,5500.0,25.4888,25.4976,25.4888,25.4888,5500.0
2014-06-02 15:10:00,29.15,29.16,29.15,29.15,3700.0,25.4888,25.4976,25.4888,25.4888,3700.0
2014-06-02 15:20:00,29.15,29.16,29.14,29.15,12400.0,25.4888,25.4976,25.4801,25.4888,12400.0
2014-06-02 15:30:00,29.15,29.17,29.15,29.15,8000.0,25.4888,25.5063,25.4888,25.4888,8000.0
2014-06-02 15:40:00,29.15,29.19,29.15,29.16,15900.0,25.4888,25.5238,25.4888,25.4976,15900.0
2014-06-02 15:50:00,29.17,29.19,29.13,29.13,31300.0,25.5063,25.5238,25.4713,25.4713,31300.0
2014-06-03 09:30:00,29.3,29.3,29.08,29.19,75100.0,25.62,25.62,25.4276,25.5238,75100.0
2014-06-03 09:40:00,29.22,29.25,29.21,29.23,4300.0,25.55,25.5763,25.5413,25.5588,4300.0
2014-06-03 09:50:00,29.24,29.24,29.22,29.22,28900.0,25.5675,25.5675,25.55,25.55,28900.0
2014-06-03 10:00:00,29.24,29.25,29.22,29.25,138900.0,25.5675,25.5763,25.55,25.5763,138900.0
2014-06-03 10:10:00,29.25,29.26,29.24,29.26,2900.0,25.5763,25.585,25.5675,25.585,2900.0
2014-06-03 10:20:00,29.26,29.28,29.25,29.26,18500.0,25.585,25.6025,25.5763,25.585,18500.0
2014-06-03 10:30:00,29.26,29.27,29.26,29.27,1700.0,25.585,25.5937,25.585,25.5937,1700.0
2014-06-03 10:40:00,29.27,29.27,29.24,29.24,4600.0,25.5937,25.5937,25.5675,25.5675,4600.0
2014-06-03 10:50:00,29.26,29.26,29.25,29.26,2600.0,25.585,25.585,25.5763,25.585,2600.0
2014-06-03 11:00:00,29.26,29.28,29.26,29.28,2100.0,25.585,25.6025,25.585,25.6025,2100.0
2014-06-03 11:10:00,29.29,29.3,29.28,29.29,4500.0,25.6112,25.62,25.6025,25.6112,4500.0
2014-06-03 11:20:00,29.29,29.3,29.29,29.3,4300.0,25.6112,25.62,25.6112,25.62,4300.0
2014-06-03 11:30:00,29.3,29.31,29.3,29.3,5100.0,25.62,25.6287,25.62,25.62,5100.0
2014-06-03 11:40:00,29.29,29.31,29.29,29.31,5400.0,25.6112,25.6287,25.6112,25.6287,5400.0
2014-06-03 11:50:00,29.31,29.32,29.3,29.32,3500.0,25.6287,25.6375,25.62,25.6375,3500.0
2014-06-03 12:00:00,29.3,29.33,29.3,29.33,4200.0,25.62,25.6462,25.62,25.6462,4200.0
2014-06-03 12:10:00,29.33,29.35,29.32,29.35,6300.0,25.6462,25.6637,25.6375,25.6637,6300.0
2014-06-03 12:20:00,29.35,29.35,29.34,29.35,3400.0,25.6637,25.6637,25.655,25.6637,3400.0
2014-06-03 12:30:00,29.35,29.35,29.35,29.35,2400.0,25.6637,25.6637,25.6637,25.6637,2400.0
2014-06-03 12:40:00,29.35,29.35,29.33,29.33,6200.0,25.6637,25.6637,25.6462,25.6462,6200.0
2014-06-03 12:50:00,29.32,29.33,29.32,29.33,1600.0,25.6375,25.6462,25.6375,25.6462,1600.0
2014-06-03 13:00:00,29.33,29.35,29.33,29.35,1800.0,25.6462,25.6637,25.6462,25.6637,1800.0
2014-06-03 13:10:00,29.35,29.36,29.32,29.36,3100.0,25.6637,25.6724,25.6375,25.6724,3100.0
2014-06-03 13:20:00,29.36,29.36,29.35,29.36,2700.0,25.6724,25.6724,25.6637,25.6724,2700.0
2014-06-03 13:30:00,29.36,29.37,29.36,29.37,3000.0,25.6724,25.6812,25.6724,25.6812,3000.0
2014-06-03 13:40:00,29.37,29.37,29.36,29.37,2600.0,25.6812,25.6812,25.6724,25.6812,2600.0
2014-06-03 13:50:00,29.37,29.37,29.37,29.37,3000.0,25.6812,25.6812,25.6812,25.6812,3000.0
2014-06-03 14:00:00,29.37,29.37,29.33,29.37,2800.0,25.6812,25.6812,25.6462,25.6812,2800.0
2014-06-03 14:10:00,29.37,29.39,29.37,29.39,2800.0,25.6812,25.6987,25.6812,25.6987,2800.0
2014-06-03 14:20:00,29.39,29.39,29.38,29.38,3200.0,25.6987,25.6987,25.6899,25.6899,3200.0
2014-06-03 14:30:00,29.38,29.38,29.38,29.38,4900.0,25.6899,25.6899,25.6899,25.6899,4900.0
2014-06-03 14:40:00,29.38,29.39,29.35,29.39,2600.0,25.6899,25.6987,25.6637,25.6987,2600.0
2014-06-03 14:50:00,29.39,29.39,29.34,29.34,58200.0,25.6987,25.6987,25.655,25.655,58200.0
2014-06-03 15:00:00,29.34,29.36,29.34,29.35,2600.0,25.655,25.6724,25.655,25.6637,2600.0
2014-06-03 15:10:00,29.36,29.36,29.35,29.36,6800.0,25.6724,25.6724,25.6637,25.6724,6800.0
2014-06-03 15:20:00,29.35,29.36,29.32,29.36,14800.0,25.6637,25.6724,25.6375,25.6724,14800.0
2014-06-03 15:30:00,29.36,29.37,29.35,29.36,9800.0,25.6724,25.6812,25.6637,25.6724,9800.0
2014-06-03 15:40:00,29.36,29.36,29.35,29.36,14200.0,25.6724,25.6724,25.6637,25.6724,14200.0
2014-06-03 15:50:00,29.36,29.36,29.32,29.32,11600.0,25.6724,25.6724,25.6375,25.6375,11600.0
2014-06-04 09:30:00,29.25,29.25,29.06,29.11,12400.0,25.5763,25.5763,25.4101,25.4538,12400.0
2014-06-04 09:40:00,29.1,29.1,29.07,29.08,3800.0,25.4451,25.4451,25.4189,25.4276,3800.0
2014-06-04 09:50:00,29.07,29.08,29.06,29.07,3500.0,25.4189,25.4276,25.4101,25.4189,3500.0
2014-06-04 10:00:00,29.07,29.08,29.06,29.08,4000.0,25.4189,25.4276,25.4101,25.4276,4000.0
2014-06-04 10:10:00,29.08,29.12,29.07,29.1,5300.0,25.4276,25.4626,25.4189,25.4451,5300.0
2014-06-04 10:20:00,29.11,29.12,29.1,29.11,3000.0,25.4538,25.4626,25.4451,25.4538,3000.0
2014-06-04 10:30:00,29.11,29.12,29.1,29.11,2500.0,25.4538,25.4626,25.4451,25.4538,2500.0
2014-06-04 10:40:00,29.11,29.11,29.1,29.1,1800.0,25.4538,25.4538,25.4451,25.4451,1800.0
2014-06-04 10:50:00,29.11,29.13,29.1,29.12,1900.0,25.4538,25.4713,25.4451,25.4626,1900.0
2014-06-04 11:00:00,29.12,29.14,29.12,29.13,2200.0,25.4626,25.4801,25.4626,25.4713,2200.0
2014-06-04 11:10:00,29.14,29.16,29.13,29.16,1400.0,25.4801,25.4976,25.4713,25.4976,1400.0
2014-06-04 11:20:00,29.16,29.16,29.14,29.14,2200.0,25.4976,25.4976,25.4801,25.4801,2200.0
2014-06-04 11:30:00,29.14,29.15,29.13,29.15,1800.0,25.4801,25.4888,25.4713,25.4888,1800.0
2014-06-04 11:40:00,29.15,29.17,29.13,29.16,2200.0,25.4888,25.5063,25.4713,25.4976,2200.0
2014-06-04 11:50:00,29.16,29.21,29.15,29.17,47400.0,25.4976,25.5413,25.4888,25.5063,47400.0
2014-06-04 12:00:00,29.17,29.18,29.16,29.17,2100.0,25.5063,25.5151,25.4976,25.5063,2100.0
2014-06-04 12:10:00,29.18,29.22,29.18,29.2,4800.0,25.5151,25.55,25.5151,25.5325,4800.0
2014-06-04 12:20:00,29.2,29.2,29.2,29.2,1900.0,25.5325,25.5325,25.5325,25.5325,1900.0
2014-06-04 12:30:00,29.2,29.21,29.2,29.21,3300.0,25.5325,25.5413,25.5325,25.5413,3300.0
2014-06-04 12:40:00,29.21,29.24,29.21,29.24,2000.0,25.5413,25.5675,25.5413,25.5675,2000.0
2014-06-04 12:50:00,29.24,29.25,29.23,29.25,3400.0,25.5675,25.5763,25.5588,25.5763,3400.0
2014-06-04 13:00:00,29.24,29.25,29.22,29.25,6700.0,25.5675,25.5763,25.55,25.5763,6700.0
2014-06-04 13:10:00,29.25,29.25,29.24,29.24,2800.0,25.5763,25.5763,25.5675,25.5675,2800.0
2014-06-04 13:20:00,29.25,29.25,29.23,29.25,2400.0,25.5763,25.5763,25.5588,25.5763,2400.0
2014-06-04 13:30:00,29.25,29.25,29.23,29.24,3300.0,25.5763,25.5763,25.5588,25.5675,3300.0
2014-06-04 13:40:00,29.24,29.24,29.22,29.24,2200.0,25.5675,25.5675,25.55,25.5675,2200.0
2014-06-04 13:50:00,29.24,29.24,29.22,29.23,4000.0,25.5675,25.5675,25.55,25.5588,4000.0
2014-06-04 14:00:00,29.24,29.25,29.22,29.24,5000.0,25.5675,25.5763,25.55,25.5675,5000.0
2014-06-04 14:10:00,29.25,29.25,29.23,29.24,4300.0,25.5763,25.5763,25.5588,25.5675,4300.0
2014-06-04 14:20:00,29.23,29.24,29.22,29.24,3900.0,25.5588,25.5675,25.55,25.5675,3900.0
2014-06-04 14:30:00,29.24,29.24,29.23,29.24,11100.0,25.5675,25.5675,25.5588,25.5675,11100.0
2014-06-04 14:40:00,29.24,29.24,29.23,29.24,3200.0,25.5675,25.5675,25.5588,25.5675,3200.0
2014-06-04 14:50:00,29.24,29.24,29.22,29.23,2000.0,25.5675,25.5675,25.55,25.5588,2000.0
2014-06-04 15:00:00,29.23,29.23,29.22,29.23,2000.0,25.5588,25.5588,25.55,25.5588,2000.0
2014-06-04 15:10:00,29.23,29.23,29.22,29.23,3800.0,25.5588,25.5588,25.55,25.5588,3800.0
2014-06-04 15:20:00,29.23,29.24,29.22,29.23,3100.0,25.5588,25.5675,25.55,25.5588,3100.0
2014-06-04 15:30:00,29.23,29.24,29.23,29.23,2900.0,25.5588,25.5675,25.5588,25.5588,2900.0
2014-06-04 15:40:00,29.24,29.24,29.22,29.23,11300.0,25.5675,25.5675,25.55,25.5588,11300.0
2014-06-04 15:50:00,29.23,29.25,29.17,29.18,20100.0,25.5588,25.5763,25.5063,25.5151,20100.0
2014-06-05 09:30:00,29.66,29.85,29.62,29.73,6000.0,25.9348,26.1009,25.8998,25.996,6000.0
2014-06-05 09:40:00,29.7,29.74,29.7,29.74,3400.0,25.9697,26.0047,25.9697,26.0047,3400.0
2014-06-05 09:50:00,29.72,29.72,29.72,29.72,600.0,25.9872,25.9872,25.9872,25.9872,600.0
2014-06-05 10:00:00,29.74,29.74,29.69,29.69,2300.0,26.0047,26.0047,25.961,25.961,2300.0
2014-06-05 10:10:00,29.66,29.66,29.66,29.66,200.0,25.9348,25.9348,25.9348,25.9348,200.0
2014-06-05 10:20:00,29.68,29.68,29.68,29.68,600.0,25.9523,25.9523,25.9523,25.9523,600.0
2014-06-05 10:30:00,29.68,29.68,29.68,29.68,0.0,25.9523,25.9523,25.9523,25.9523,0.0
2014-06-05 10:40:00,29.69,29.71,29.69,29.7,2400.0,25.961,25.9785,25.961,25.9697,2400.0
2014-06-05 10:50:00,29.71,29.71,29.7,29.7,500.0,25.9785,25.9785,25.9697,25.9697,500.0
2014-06-05 11:00:00,29.71,29.73,29.71,29.73,1100.0,25.9785,25.996,25.9785,25.996,1100.0
2014-06-05 11:10:00,29.74,29.74,29.74,29.74,200.0,26.0047,26.0047,26.0047,26.0047,200.0
2014-06-05 11:20:00,29.75,29.76,29.75,29.76,1000.0,26.0135,26.0222,26.0135,26.0222,1000.0
2014-06-05 11:30:00,29.73,29.75,29.73,29.75,900.0,25.996,26.0135,25.996,26.0135,900.0
2014-06-05 11:40:00,29.75,29.77,29.74,29.74,2100.0,26.0135,26.031,26.0047,26.0047,2100.0
2014-06-05 11:50:00,29.78,29.78,29.78,29.78,100.0,26.0397,26.0397,26.0397,26.0397,100.0
2014-06-05 12:00:00,29.79,29.8,29.79,29.8,1700.0,26.0484,26.0572,26.0484,26.0572,1700.0
2014-06-05 12:10:00,29.8,29.8,29.8,29.8,1400.0,26.0572,26.0572,26.0572,26.0572,1400.0
2014-06-05 12:20:00,29.8,29.8,29.8,29.8,0.0,26.0572,26.0572,26.0572,26.0572,0.0
2014-06-05 12:30:00,29.83,29.85,29.83,29.85,900.0,26.0834,26.1009,26.0834,26.1009,900.0
2014-06-05 12:40:00,29.84,29.86,29.82,29.85,2200.0,26.0922,26.1096,26.0747,26.1009,2200.0
2014-06-05 12:50:00,29.83,29.85,29.83,29.85,1800.0,26.0834,26.1009,26.0834,26.1009,1800.0
2014-06-05 13:00:00,29.84,29.84,29.78,29.81,14900.0,26.0922,26.0922,26.0397,26.0659,14900.0
2014-06-05 13:10:00,29.81,29.82,29.81,29.82,800.0,26.0659,26.0747,26.0659,26.0747,800.0
2014-06-05 13:20:00,29.82,29.82,29.78,29.78,2200.0,26.0747,26.0747,26.0397,26.0397,2200.0
2014-06-05 13:30:00,29.79,29.79,29.77,29.77,2000.0,26.0484,26.0484,26.031,26.031,2000.0
2014-06-05 13:40:00,29.79,29.79,29.77,29.78,1000.0,26.0484,26.0484,26.031,26.0397,1000.0
2014-06-05 13:50:00,29.78,29.79,29.78,29.79,2400.0,26.0397,26.0484,26.0397,26.0484,2400.0
2014-06-05 14:00:00,29.79,29.8,29.79,29.8,1300.0,26.0484,26.0572,26.0484,26.0572,1300.0
2014-06-05 14:10:00,29.8,29.82,29.8,29.82,3900.0,26.0572,26.0747,26.0572,26.0747,3900.0
2014-06-05 14:20:00,29.8,29.84,29.8,29.84,3100.0,26.0572,26.0922,26.0572,26.0922,3100.0
2014-06-05 14:30:00,29.83,29.86,29.83,29.86,15300.0,26.0834,26.1096,26.0834,26.1096,15300.0
2014-06-05 14:40:00,29.88,29.88,29.86,29.87,600.0,26.1271,26.1271,26.1096,26.1184,600.0
2014-06-05 14:50:00,29.87,29.87,29.85,29.87,800.0,26.1184,26.1184,26.1009,26.1184,800.0
2014-06-05 15:00:00,29.85,29.9,29.85,29.9,6400.0,26.1009,26.1446,26.1009,26.1446,6400.0
2014-06-05 15:10:00,29.87,29.9,29.86,29.89,7300.0,26.1184,26.1446,26.1096,26.1359,7300.0
2014-06-05 15:20:00,29.89,29.9,29.88,29.89,8000.0,26.1359,26.1446,26.1271,26.1359,8000.0
2014-06-05 15:30:00,29.9,29.9,29.86,29.9,11100.0,26.1446,26.1446,26.1096,26.1446,11100.0
2014-06-05 15:40:00,29.89,29.92,29.88,29.91,11300.0,26.1359,26.1621,26.1271,26.1534,11300.0
2014-06-05 15:50:00,29.92,29.92,29.86,29.89,9600.0,26.1621,26.1621,26.1096,26.1359,9600.0
2014-06-06 09:30:00,30.44,30.44,30.2,30.27,25700.0,26.6168,26.6168,26.4069,26.4682,25700.0
2014-06-06 09:40:00,30.3,30.35,30.25,30.32,287000.0,26.4944,26.5381,26.4507,26.5119,287000.0
2014-06-06 09:50:00,30.32,30.35,30.31,30.34,56700.0,26.5119,26.5381,26.5031,26.5294,56700.0
2014-06-06 10:00:00,30.34,30.34,30.33,30.34,28600.0,26.5294,26.5294,26.5206,26.5294,28600.0
2014-06-06 10:10:00,30.34,30.35,30.33,30.34,14200.0,26.5294,26.5381,26.5206,26.5294,14200.0
2014-06-06 10:20:00,30.34,30.34,30.29,30.3,33700.0,26.5294,26.5294,26.4856,26.4944,33700.0
2014-06-06 10:30:00,30.3,30.32,30.3,30.32,7100.0,26.4944,26.5119,26.4944,26.5119,7100.0
2014-06-06 10:40:00,30.32,30.33,30.32,30.32,11300.0,26.5119,26.5206,26.5119,26.5119,11300.0
2014-06-06 10:50:00,30.33,30.35,30.33,30.33,15500.0,26.5206,26.5381,26.5206,26.5206,15500.0
2014-06-06 11:00:00,30.33,30.35,30.33,30.35,5900.0,26.5206,26.5381,26.5206,26.5381,5900.0
2014-06-06 11:10:00,30.35,30.37,30.35,30.36,6400.0,26.5381,26.5556,26.5381,26.5468,6400.0
2014-06-06 11:20:00,30.37,30.39,30.36,30.39,13900.0,26.5556,26.5731,26.5468,26.5731,13900.0
2014-06-06 11:30:00,30.39,30.41,30.39,30.4,3700.0,26.5731,26.5906,26.5731,26.5818,3700.0
2014-06-06 11:40:00,30.39,30.39,30.35,30.37,1700.0,26.5731,26.5731,26.5381,26.5556,1700.0
2014-06-06 11:50:00,30.39,30.39,30.39,30.39,1700.0,26.5731,26.5731,26.5731,26.5731,1700.0
2014-06-06 12:00:00,30.39,30.4,30.39,30.4,3900.0,26.5731,26.5818,26.5731,26.5818,3900.0
2014-06-06 12:10:00,30.4,30.4,30.38,30.38,4900.0,26.5818,26.5818,26.5643,26.5643,4900.0
2014-06-06 12:20:00,30.41,30.41,30.41,30.41,1700.0,26.5906,26.5906,26.5906,26.5906,1700.0
2014-06-06 12:30:00,30.41,30.41,30.4,30.41,1800.0,26.5906,26.5906,26.5818,26.5906,1800.0
2014-06-06 12:40:00,30.41,30.41,30.41,30.41,12400.0,26.5906,26.5906,26.5906,26.5906,12400.0
2014-06-06 12:50:00,30.42,30.42,30.35,30.39,27600.0,26.5993,26.5993,26.5381,26.5731,27600.0
2014-06-06 13:00:00,30.37,30.37,30.36,30.37,2300.0,26.5556,26.5556,26.5468,26.5556,2300.0
2014-06-06 13:10:00,30.34,30.35,30.34,30.34,7300.0,26.5294,26.5381,26.5294,26.5294,7300.0
2014-06-06 13:20:00,30.34,30.39,30.34,30.35,3300.0,26.5294,26.5731,26.5294,26.5381,3300.0
2014-06-06 13:30:00,30.38,30.39,30.35,30.39,10200.0,26.5643,26.5731,26.5381,26.5731,10200.0
2014-06-06 13:40:00,30.37,30.39,30.35,30.35,36300.0,26.5556,26.5731,26.5381,26.5381,36300.0
2014-06-06 13:50:00,30.36,30.37,30.35,30.35,41100.0,26.5468,26.5556,26.5381,26.5381,41100.0
2014-06-06 14:00:00,30.36,30.36,30.34,30.35,23200.0,26.5468,26.5468,26.5294,26.5381,23200.0
2014-06-06 14:10:00,30.35,30.37,30.35,30.37,18300.0,26.5381,26.5556,26.5381,26.5556,18300.0
2014-06-06 14:20:00,30.37,30.38,30.37,30.37,11600.0,26.5556,26.5643,26.5556,26.5556,11600.0
2014-06-06 14:30:00,30.37,30.37,30.34,30.34,1900.0,26.5556,26.5556,26.5294,26.5294,1900.0
2014-06-06 14:40:00,30.34,30.35,30.34,30.35,34500.0,26.5294,26.5381,26.5294,26.5381,34500.0
2014-06-06 14:50:00,30.35,30.35,30.35,30.35,2000.0,26.5381,26.5381,26.5381,26.5381,2000.0
2014-06-06 15:00:00,30.35,30.36,30.35,30.36,22400.0,26.5381,26.5468,26.5381,26.5468,22400.0
2014-06-06 15:10:00,30.34,30.37,30.34,30.34,36600.0,26.5294,26.5556,26.5294,26.5294,36600.0
2014-06-06 15:20:00,30.34,30.34,30.33,30.34,8700.0,26.5294,26.5294,26.5206,26.5294,8700.0
2014-06-06 15:30:00,30.34,30.34,30.32,30.33,13500.0,26.5294,26.5294,26.5119,26.5206,13500.0
2014-06-06 15:40:00,30.32,30.33,30.31,30.32,7400.0,26.5119,26.5206,26.5031,26.5119,7400.0
2014-06-06 15:50:00,30.33,30.35,30.31,30.32,15000.0,26.5206,26.5381,26.5031,26.5119,15000.0
2014-06-09 09:30:00,30.47,30.47,30.3,30.38,25900.0,26.643,26.643,26.4944,26.5643,25900.0
2014-06-09 09:40:00,30.39,30.39,30.35,30.37,10200.0,26.5731,26.5731,26.5381,26.5556,10200.0
2014-06-09 09:50:00,30.37,30.38,30.35,30.37,5800.0,26.5556,26.5643,26.5381,26.5556,5800.0
2014-06-09 10:00:00,30.37,30.38,30.37,30.38,4300.0,26.5556,26.5643,26.5556,26.5643,4300.0
2014-06-09 10:10:00,30.38,30.38,30.37,30.38,2700.0,26.5643,26.5643,26.5556,26.5643,2700.0
2014-06-09 10:20:00,30.38,30.38,30.35,30.35,9100.0,26.5643,26.5643,26.5381,26.5381,9100.0
2014-06-09 10:30:00,30.35,30.35,30.31,30.31,4700.0,26.5381,26.5381,26.5031,26.5031,4700.0
2014-06-09 10:40:00,30.31,30.31,30.28,30.29,4300.0,26.5031,26.5031,26.4769,26.4856,4300.0
2014-06-09 10:50:00,30.28,30.3,30.28,30.3,6300.0,26.4769,26.4944,26.4769,26.4944,6300.0
2014-06-09 11:00:00,30.3,30.3,30.3,30.3,1000.0,26.4944,26.4944,26.4944,26.4944,1000.0
2014-06-09 11:10:00,30.3,30.33,30.3,30.33,2900.0,26.4944,26.5206,26.4944,26.5206,2900.0
2014-06-09 11:20:00,30.32,30.35,30.32,30.35,2100.0,26.5119,26.5381,26.5119,26.5381,2100.0
2014-06-09 11:30:00,30.35,30.37,30.35,30.37,4000.0,26.5381,26.5556,26.5381,26.5556,4000.0
2014-06-09 11:40:00,30.38,30.39,30.38,30.39,4100.0,26.5643,26.5731,26.5643,26.5731,4100.0
2014-06-09 11:50:00,30.39,30.39,30.38,30.38,6500.0,26.5731,26.5731,26.5643,26.5643,6500.0
2014-06-09 12:00:00,30.37,30.37,30.37,30.37,800.0,26.5556,26.5556,26.5556,26.5556,800.0
2014-06-09 12:10:00,30.37,30.38,30.37,30.38,6400.0,26.5556,26.5643,26.5556,26.5643,6400.0
2014-06-09 12:20:00,30.38,30.38,30.38,30.38,1900.0,26.5643,26.5643,26.5643,26.5643,1900.0
2014-06-09 12:30:00,30.38,30.38,30.38,30.38,500.0,26.5643,26.5643,26.5643,26.5643,500.0
2014-06-09 12:40:00,30.37,30.38,30.37,30.38,800.0,26.5556,26.5643,26.5556,26.5643,800.0
2014-06-09 12:50:00,30.38,30.38,30.37,30.37,900.0,26.5643,26.5643,26.5556,26.5556,900.0
2014-06-09 13:00:00,30.37,30.38,30.37,30.38,1300.0,26.5556,26.5643,26.5556,26.5643,1300.0
2014-06-09 13:10:00,30.37,30.38,30.37,30.38,1100.0,26.5556,26.5643,26.5556,26.5643,1100.0
2014-06-09 13:20:00,30.37,30.38,30.37,30.38,10500.0,26.5556,26.5643,26.5556,26.5643,10500.0
2014-06-09 13:30:00,30.38,30.38,30.38,30.38,1700.0,26.5643,26.5643,26.5643,26.5643,1700.0
2014-06-09 13:40:00,30.37,30.38,30.37,30.38,2100.0,26.5556,26.5643,26.5556,26.5643,2100.0
2014-06-09 13:50:00,30.38,30.38,30.37,30.37,4100.0,26.5643,26.5643,26.5556,26.5556,4100.0
2014-06-09 14:00:00,30.37,30.38,30.37,30.38,2000.0,26.5556,26.5643,26.5556,26.5643,2000.0
2014-06-09 14:10:00,30.38,30.38,30.35,30.35,9400.0,26.5643,26.5643,26.5381,26.5381,9400.0
2014-06-09 14:20:00,30.35,30.36,30.35,30.35,2400.0,26.5381,26.5468,26.5381,26.5381,2400.0
2014-06-09 14:30:00,30.36,30.36,30.36,30.36,8600.0,26.5468,26.5468,26.5468,26.5468,8600.0
2014-06-09 14:40:00,30.36,30.36,30.35,30.35,1900.0,26.5468,26.5468,26.5381,26.5381,1900.0
2014-06-09 14:50:00,30.36,30.36,30.35,30.36,4300.0,26.5468,26.5468,26.5381,26.5468,4300.0
2014-06-09 15:00:00,30.36,30.36,30.36,30.36,1500.0,26.5468,26.5468,26.5468,26.5468,1500.0
2014-06-09 15:10:00,30.36,30.4,30.36,30.39,20300.0,26.5468,26.5818,26.5468,26.5731,20300.0
2014-06-09 15:20:00,30.4,30.4,30.38,30.39,2900.0,26.5818,26.5818,26.5643,26.5731,2900.0
2014-06-09 15:30:00,30.39,30.39,30.38,30.38,3700.0,26.5731,26.5731,26.5643,26.5643,3700.0
2014-06-09 15:40:00,30.37,30.4,30.37,30.4,4500.0,26.5556,26.5818,26.5556,26.5818,4500.0
2014-06-09 15:50:00,30.4,30.44,30.4,30.44,15400.0,26.5818,26.6168,26.5818,26.6168,15400.0
2014-06-10 09:30:00,30.5,30.56,30.4,30.4,18900.0,26.6693,26.7217,26.5818,26.5818,18900.0
2014-06-10 09:40:00,30.39,30.4,30.36,30.4,6700.0,26.5731,26.5818,26.5468,26.5818,6700.0
2014-06-10 09:50:00,30.38,30.41,30.37,30.41,5600.0,26.5643,26.5906,26.5556,26.5906,5600.0
2014-06-10 10:00:00,30.39,30.39,30.36,30.36,2000.0,26.5731,26.5731,26.5468,26.5468,2000.0
2014-06-10 10:10:00,30.36,30.39,30.36,30.38,8200.0,26.5468,26.5731,26.5468,26.5643,8200.0
2014-06-10 10:20:00,30.38,30.4,30.38,30.4,5400.0,26.5643,26.5818,26.5643,26.5818,5400.0
2014-06-10 10:30:00,30.4,30.4,30.39,30.39,2000.0,26.5818,26.5818,26.5731,26.5731,2000.0
2014-06-10 10:40:00,30.4,30.4,30.32,30.33,379200.0,26.5818,26.5818,26.5119,26.5206,379200.0
2014-06-10 10:50:00,30.33,30.35,30.33,30.35,5100.0,26.5206,26.5381,26.5206,26.5381,5100.0
2014-06-10 11:00:00,30.35,30.35,30.34,30.34,2000.0,26.5381,26.5381,26.5294,26.5294,2000.0
2014-06-10 11:10:00,30.34,30.34,30.34,30.34,1100.0,26.5294,26.5294,26.5294,26.5294,1100.0
2014-06-10 11:20:00,30.33,30.36,30.33,30.36,10800.0,26.5206,26.5468,26.5206,26.5468,10800.0
2014-06-10 11:30:00,30.37,30.37,30.34,30.35,10900.0,26.5556,26.5556,26.5294,26.5381,10900.0
2014-06-10 11:40:00,30.36,30.36,30.35,30.35,800.0,26.5468,26.5468,26.5381,26.5381,800.0
2014-06-10 11:50:00,30.35,30.35,30.34,30.34,1400.0,26.5381,26.5381,26.5294,26.5294,1400.0
2014-06-10 12:00:00,30.34,30.38,30.33,30.36,24400.0,26.5294,26.5643,26.5206,26.5468,24400.0
2014-06-10 12:10:00,30.36,30.36,30.36,30.36,2300.0,26.5468,26.5468,26.5468,26.5468,2300.0
2014-06-10 12:20:00,30.36,30.36,30.35,30.36,2800.0,26.5468,26.5468,26.5381,26.5468,2800.0
2014-06-10 12:30:00,30.36,30.36,30.36,30.36,2700.0,26.5468,26.5468,26.5468,26.5468,2700.0
2014-06-10 12:40:00,30.37,30.37,30.35,30.35,7000.0,26.5556,26.5556,26.5381,26.5381,7000.0
2014-06-10 12:50:00,30.37,30.37,30.35,30.37,2600.0,26.5556,26.5556,26.5381,26.5556,2600.0
2014-06-10 13:00:00,30.37,30.37,30.37,30.37,1100.0,26.5556,26.5556,26.5556,26.5556,1100.0
2014-06-10 13:10:00,30.37,30.38,30.37,30.37,25800.0,26.5556,26.5643,26.5556,26.5556,25800.0
2014-06-10 13:20:00,30.37,30.38,30.36,30.37,14200.0,26.5556,26.5643,26.5468,26.5556,14200.0
2014-06-10 13:30:00,30.37,30.38,30.37,30.38,15200.0,26.5556,26.5643,26.5556,26.5643,15200.0
2014-06-10 13:40:00,30.38,30.38,30.37,30.37,14500.0,26.5643,26.5643,26.5556,26.5556,14500.0
2014-06-10 13:50:00,30.38,30.4,30.38,30.4,4400.0,26.5643,26.5818,26.5643,26.5818,4400.0
2014-06-10 14:00:00,30.4,30.43,30.4,30.42,5100.0,26.5818,26.6081,26.5818,26.5993,5100.0
2014-06-10 14:10:00,30.41,30.43,30.41,30.43,200.0,26.5906,26.6081,26.5906,26.6081,200.0
2014-06-10 14:20:00,30.42,30.42,30.42,30.42,2000.0,26.5993,26.5993,26.5993,26.5993,2000.0
2014-06-10 14:30:00,30.42,30.42,30.42,30.42,2500.0,26.5993,26.5993,26.5993,26.5993,2500.0
2014-06-10 14:40:00,30.41,30.41,30.39,30.41,900.0,26.5906,26.5906,26.5731,26.5906,900.0
2014-06-10 14:50:00,30.41,30.41,30.39,30.41,5000.0,26.5906,26.5906,26.5731,26.5906,5000.0
2014-06-10 15:00:00,30.41,30.41,30.41,30.41,1600.0,26.5906,26.5906,26.5906,26.5906,1600.0
2014-06-10 15:10:00,30.41,30.41,30.4,30.4,7200.0,26.5906,26.5906,26.5818,26.5818,7200.0
2014-06-10 15:20:00,30.41,30.44,30.4,30.42,20400.0,26.5906,26.6168,26.5818,26.5993,20400.0
2014-06-10 15:30:00,30.42,30.42,30.39,30.39,10200.0,26.5993,26.5993,26.5731,26.5731,10200.0
2014-06-10 15:40:00,30.4,30.4,30.38,30.39,7100.0,26.5818,26.5818,26.5643,26.5731,7100.0
2014-06-10 15:50:00,30.38,30.39,30.37,30.39,15600.0,26.5643,26.5731,26.5556,26.5731,15600.0
2014-06-11 09:30:00,30.16,30.25,30.12,30.15,24100.0,26.372,26.4507,26.337,26.3632,24100.0
2014-06-11 09:40:00,30.14,30.15,30.14,30.15,400.0,26.3545,26.3632,26.3545,26.3632,400.0
2014-06-11 09:50:00,30.14,30.15,30.14,30.15,4300.0,26.3545,26.3632,26.3545,26.3632,4300.0
2014-06-11 10:00:00,30.15,30.15,30.14,30.15,25200.0,26.3632,26.3632,26.3545,26.3632,25200.0
2014-06-11 10:10:00,30.15,30.16,30.14,30.15,22700.0,26.3632,26.372,26.3545,26.3632,22700.0
2014-06-11 10:20:00,30.15,30.17,30.15,30.16,47100.0,26.3632,26.3807,26.3632,26.372,47100.0
2014-06-11 10:30:00,30.16,30.17,30.15,30.17,26900.0,26.372,26.3807,26.3632,26.3807,26900.0
2014-06-11 10:40:00,30.17,30.2,30.16,30.17,102200.0,26.3807,26.4069,26.372,26.3807,102200.0
2014-06-11 10:50:00,30.17,30.19,30.17,30.17,9800.0,26.3807,26.3982,26.3807,26.3807,9800.0
2014-06-11 11:00:00,30.19,30.21,30.17,30.2,253900.0,26.3982,26.4157,26.3807,26.4069,253900.0
2014-06-11 11:10:00,30.2,30.2,30.2,30.2,4800.0,26.4069,26.4069,26.4069,26.4069,4800.0
2014-06-11 11:20:00,30.2,30.21,30.19,30.2,8600.0,26.4069,26.4157,26.3982,26.4069,8600.0
2014-06-11 11:30:00,30.2,30.21,30.19,30.2,2600.0,26.4069,26.4157,26.3982,26.4069,2600.0
2014-06-11 11:40:00,30.21,30.21,30.2,30.2,11000.0,26.4157,26.4157,26.4069,26.4069,11000.0
2014-06-11 11:50:00,30.2,30.25,30.2,30.25,10800.0,26.4069,26.4507,26.4069,26.4507,10800.0
2014-06-11 12:00:00,30.21,30.21,30.21,30.21,500.0,26.4157,26.4157,26.4157,26.4157,500.0
2014-06-11 12:10:00,30.23,30.23,30.23,30.23,400.0,26.4332,26.4332,26.4332,26.4332,400.0
2014-06-11 12:20:00,30.23,30.23,30.23,30.23,0.0,26.4332,26.4332,26.4332,26.4332,0.0
2014-06-11 12:30:00,30.19,30.19,30.19,30.19,100.0,26.3982,26.3982,26.3982,26.3982,100.0
2014-06-11 12:40:00,30.21,30.21,30.16,30.16,1100.0,26.4157,26.4157,26.372,26.372,1100.0
2014-06-11 12:50:00,30.2,30.2,30.2,30.2,1300.0,26.4069,26.4069,26.4069,26.4069,1300.0
2014-06-11 13:00:00,30.18,30.21,30.18,30.21,1500.0,26.3895,26.4157,26.3895,26.4157,1500.0
2014-06-11 13:10:00,30.21,30.21,30.2,30.21,5000.0,26.4157,26.4157,26.4069,26.4157,5000.0
2014-06-11 13:20:00,30.21,30.21,30.2,30.21,14500.0,26.4157,26.4157,26.4069,26.4157,14500.0
2014-06-11 13:30:00,30.23,30.26,30.23,30.24,27500.0,26.4332,26.4594,26.4332,26.4419,27500.0
2014-06-11 13:40:00,30.25,30.25,30.22,30.22,3200.0,26.4507,26.4507,26.4244,26.4244,3200.0
2014-06-11 13:50:00,30.21,30.24,30.21,30.21,5700.0,26.4157,26.4419,26.4157,26.4157,5700.0
2014-06-11 14:00:00,30.21,30.23,30.2,30.21,5800.0,26.4157,26.4332,26.4069,26.4157,5800.0
2014-06-11 14:10:00,30.2,30.21,30.2,30.21,4200.0,26.4069,26.4157,26.4069,26.4157,4200.0
2014-06-11 14:20:00,30.21,30.21,30.21,30.21,0.0,26.4157,26.4157,26.4157,26.4157,0.0
2014-06-11 14:30:00,30.21,30.21,30.21,30.21,2600.0,26.4157,26.4157,26.4157,26.4157,2600.0
2014-06-11 14:40:00,30.2,30.23,30.2,30.22,6800.0,26.4069,26.4332,26.4069,26.4244,6800.0
2014-06-11 14:50:00,30.22,30.23,30.22,30.22,1400.0,26.4244,26.4332,26.4244,26.4244,1400.0
2014-06-11 15:00:00,30.21,30.21,30.17,30.19,4300.0,26.4157,26.4157,26.3807,26.3982,4300.0
2014-06-11 15:10:00,30.2,30.22,30.19,30.22,7500.0,26.4069,26.4244,26.3982,26.4244,7500.0
2014-06-11 15:20:00,30.22,30.24,30.21,30.24,35700.0,26.4244,26.4419,26.4157,26.4419,35700.0
2014-06-11 15:30:00,30.24,30.27,30.23,30.25,15500.0,26.4419,26.4682,26.4332,26.4507,15500.0
2014-06-11 15:40:00,30.25,30.26,30.21,30.22,12500.0,26.4507,26.4594,26.4157,26.4244,12500.0
2014-06-11 15:50:00,30.22,30.22,30.15,30.15,19800.0,26.4244,26.4244,26.3632,26.3632,19800.0
2014-06-12 09:30:00,30.47,30.61,30.34,30.43,31400.0,26.643,26.7654,26.5294,26.6081,31400.0
2014-06-12 09:40:00,30.42,30.44,30.42,30.43,2900.0,26.5993,26.6168,26.5993,26.6081,2900.0
2014-06-12 09:50:00,30.43,30.46,30.43,30.44,1000.0,26.6081,26.6343,26.6081,26.6168,1000.0
2014-06-12 10:00:00,30.45,30.47,30.45,30.46,5100.0,26.6255,26.643,26.6255,26.6343,5100.0
2014-06-12 10:10:00,30.46,30.5,30.46,30.5,12800.0,26.6343,26.6693,26.6343,26.6693,12800.0
2014-06-12 10:20:00,30.5,30.51,30.47,30.47,23900.0,26.6693,26.678,26.643,26.643,23900.0
2014-06-12 10:30:00,30.48,30.49,30.46,30.49,2700.0,26.6518,26.6605,26.6343,26.6605,2700.0
2014-06-12 10:40:00,30.49,30.5,30.45,30.48,4900.0,26.6605,26.6693,26.6255,26.6518,4900.0
2014-06-12 10:50:00,30.48,30.49,30.45,30.47,5400.0,26.6518,26.6605,26.6255,26.643,5400.0
2014-06-12 11:00:00,30.48,30.48,30.47,30.48,600.0,26.6518,26.6518,26.643,26.6518,600.0
2014-06-12 11:10:00,30.49,30.53,30.46,30.53,4500.0,26.6605,26.6955,26.6343,26.6955,4500.0
2014-06-12 11:20:00,30.52,30.53,30.5,30.52,3400.0,26.6868,26.6955,26.6693,26.6868,3400.0
2014-06-12 11:30:00,30.51,30.52,30.5,30.51,1800.0,26.678,26.6868,26.6693,26.678,1800.0
2014-06-12 11:40:00,30.51,30.52,30.5,30.51,17700.0,26.678,26.6868,26.6693,26.678,17700.0
2014-06-12 11:50:00,30.5,30.5,30.5,30.5,3600.0,26.6693,26.6693,26.6693,26.6693,3600.0
2014-06-12 12:00:00,30.5,30.5,30.47,30.49,2400.0,26.6693,26.6693,26.643,26.6605,2400.0
2014-06-12 12:10:00,30.47,30.52,30.47,30.5,2800.0,26.643,26.6868,26.643,26.6693,2800.0
2014-06-12 12:20:00,30.5,30.51,30.5,30.51,2000.0,26.6693,26.678,26.6693,26.678,2000.0
2014-06-12 12:30:00,30.5,30.5,30.46,30.49,2500.0,26.6693,26.6693,26.6343,26.6605,2500.0
2014-06-12 12:40:00,30.47,30.49,30.47,30.47,9800.0,26.643,26.6605,26.643,26.643,9800.0
2014-06-12 12:50:00,30.47,30.48,30.43,30.46,29600.0,26.643,26.6518,26.6081,26.6343,29600.0
2014-06-12 13:00:00,30.43,30.43,30.41,30.42,5000.0,26.6081,26.6081,26.5906,26.5993,5000.0
2014-06-12 13:10:00,30.43,30.43,30.41,30.41,2800.0,26.6081,26.6081,26.5906,26.5906,2800.0
2014-06-12 13:20:00,30.4,30.42,30.39,30.4,6000.0,26.5818,26.5993,26.5731,26.5818,6000.0
2014-06-12 13:30:00,30.4,30.4,30.36,30.38,2300.0,26.5818,26.5818,26.5468,26.5643,2300.0
2014-06-12 13:40:00,30.38,30.38,30.34,30.34,8200.0,26.5643,26.5643,26.5294,26.5294,8200.0
2014-06-12 13:50:00,30.34,30.34,30.31,30.31,3400.0,26.5294,26.5294,26.5031,26.5031,3400.0
2014-06-12 14:00:00,30.32,30.34,30.28,30.28,15900.0,26.5119,26.5294,26.4769,26.4769,15900.0
2014-06-12 14:10:00,30.28,30.31,30.28,30.31,4500.0,26.4769,26.5031,26.4769,26.5031,4500.0
2014-06-12 14:20:00,30.31,30.31,30.29,30.29,2300.0,26.5031,26.5031,26.4856,26.4856,2300.0
2014-06-12 14:30:00,30.26,30.26,30.23,30.25,50800.0,26.4594,26.4594,26.4332,26.4507,50800.0
2014-06-12 14:40:00,30.24,30.26,30.24,30.26,2900.0,26.4419,26.4594,26.4419,26.4594,2900.0
2014-06-12 14:50:00,30.25,30.25,30.24,30.24,2200.0,26.4507,26.4507,26.4419,26.4419,2200.0
2014-06-12 15:00:00,30.25,30.26,30.24,30.24,15000.0,26.4507,26.4594,26.4419,26.4419,15000.0
2014-06-12 15:10:00,30.23,30.25,30.21,30.25,12700.0,26.4332,26.4507,26.4157,26.4507,12700.0
2014-06-12 15:20:00,30.25,30.27,30.23,30.26,4300.0,26.4507,26.4682,26.4332,26.4594,4300.0
2014-06-12 15:30:00,30.27,30.27,30.24,30.24,2400.0,26.4682,26.4682,26.4419,26.4419,2400.0
2014-06-12 15:40:00,30.21,30.29,30.21,30.29,26300.0,26.4157,26.4856,26.4157,26.4856,26300.0
2014-06-12 15:50:00,30.28,30.29,30.24,30.24,96900.0,26.4769,26.4856,26.4419,26.4419,96900.0
2014-06-13 09:30:00,29.84,29.88,29.65,29.65,6600.0,26.0922,26.1271,25.926,25.926,6600.0
2014-06-13 09:40:00,29.66,29.69,29.66,29.67,1300.0,25.9348,25.961,25.9348,25.9435,1300.0
2014-06-13 09:50:00,29.68,29.69,29.68,29.68,12600.0,25.9523,25.961,25.9523,25.9523,12600.0
2014-06-13 10:00:00,29.68,29.68,29.64,29.68,8100.0,25.9523,25.9523,25.9173,25.9523,8100.0
2014-06-13 10:10:00,29.67,29.72,29.66,29.72,7700.0,25.9435,25.9872,25.9348,25.9872,7700.0
2014-06-13 10:20:00,29.72,29.75,29.7,29.71,107600.0,25.9872,26.0135,25.9697,25.9785,107600.0
2014-06-13 10:30:00,29.71,29.76,29.71,29.73,103800.0,25.9785,26.0222,25.9785,25.996,103800.0
2014-06-13 10:40:00,29.74,29.77,29.74,29.75,7200.0,26.0047,26.031,26.0047,26.0135,7200.0
2014-06-13 10:50:00,29.74,29.77,29.73,29.75,3000.0,26.0047,26.031,25.996,26.0135,3000.0
2014-06-13 11:00:00,29.76,29.78,29.75,29.78,5300.0,26.0222,26.0397,26.0135,26.0397,5300.0
2014-06-13 11:10:00,29.77,29.79,29.77,29.79,7000.0,26.031,26.0484,26.031,26.0484,7000.0
2014-06-13 11:20:00,29.79,29.81,29.76,29.77,24500.0,26.0484,26.0659,26.0222,26.031,24500.0
2014-06-13 11:30:00,29.77,29.79,29.74,29.75,20500.0,26.031,26.0484,26.0047,26.0135,20500.0
2014-06-13 11:40:00,29.74,29.75,29.73,29.74,112300.0,26.0047,26.0135,25.996,26.0047,112300.0
2014-06-13 11:50:00,29.75,29.75,29.75,29.75,13400.0,26.0135,26.0135,26.0135,26.0135,13400.0
2014-06-13 12:00:00,29.75,29.76,29.74,29.76,4900.0,26.0135,26.0222,26.0047,26.0222,4900.0
2014-06-13 12:10:00,29.75,29.75,29.73,29.74,1900.0,26.0135,26.0135,25.996,26.0047,1900.0
2014-06-13 12:20:00,29.74,29.76,29.73,29.73,9900.0,26.0047,26.0222,25.996,25.996,9900.0
2014-06-13 12:30:00,29.73,29.74,29.73,29.73,3000.0,25.996,26.0047,25.996,25.996,3000.0
2014-06-13 12:40:00,29.73,29.79,29.73,29.75,24300.0,25.996,26.0484,25.996,26.0135,24300.0
2014-06-13 12:50:00,29.75,29.77,29.74,29.75,5400.0,26.0135,26.031,26.0047,26.0135,5400.0
2014-06-13 13:00:00,29.75,29.78,29.74,29.74,9400.0,26.0135,26.0397,26.0047,26.0047,9400.0
2014-06-13 13:10:00,29.74,29.75,29.74,29.74,4700.0,26.0047,26.0135,26.0047,26.0047,4700.0
2014-06-13 13:20:00,29.74,29.74,29.74,29.74,3900.0,26.0047,26.0047,26.0047,26.0047,3900.0
2014-06-13 13:30:00,29.74,29.75,29.74,29.74,3500.0,26.0047,26.0135,26.0047,26.0047,3500.0
2014-06-13 13:40:00,29.74,29.75,29.74,29.75,5800.0,26.0047,26.0135,26.0047,26.0135,5800.0
2014-06-13 13:50:00,29.75,29.75,29.74,29.75,10300.0,26.0135,26.0135,26.0047,26.0135,10300.0
2014-06-13 14:00:00,29.75,29.75,29.75,29.75,4600.0,26.0135,26.0135,26.0135,26.0135,4600.0
2014-06-13 14:10:00,29.75,29.78,29.75,29.78,10600.0,26.0135,26.0397,26.0135,26.0397,10600.0
2014-06-13 14:20:00,29.78,29.8,29.77,29.78,8100.0,26.0397,26.0572,26.031,26.0397,8100.0
2014-06-13 14:30:00,29.78,29.8,29.78,29.8,23900.0,26.0397,26.0572,26.0397,26.0572,23900.0
2014-06-13 14:40:00,29.79,29.79,29.79,29.79,4300.0,26.0484,26.0484,26.0484,26.0484,4300.0
2014-06-13 14:50:00,29.79,29.8,29.79,29.79,3900.0,26.0484,26.0572,26.0484,26.0484,3900.0
2014-06-13 15:00:00,29.79,29.82,29.77,29.77,56600.0,26.0484,26.0747,26.031,26.031,56600.0
2014-06-13 15:10:00,29.77,29.77,29.74,29.75,13300.0,26.031,26.031,26.0047,26.0135,13300.0
2014-06-13 15:20:00,29.75,29.75,29.72,29.72,14100.0,26.0135,26.0135,25.9872,25.9872,14100.0
2014-06-13 15:30:00,29.71,29.71,29.7,29.71,12600.0,25.9785,25.9785,25.9697,25.9785,12600.0
2014-06-13 15:40:00,29.7,29.72,29.67,29.69,146200.0,25.9697,25.9872,25.9435,25.961,146200.0
2014-06-13 15:50:00,29.69,29.76,29.69,29.76,4200.0,25.961,26.0222,25.961,26.0222,4200.0
2014-06-16 09:30:00,29.59,29.62,29.5,29.61,17000.0,25.8736,25.8998,25.7949,25.891,17000.0
2014-06-16 09:40:00,29.59,29.59,29.57,29.58,800.0,25.8736,25.8736,25.8561,25.8648,800.0
2014-06-16 09:50:00,29.58,29.58,29.54,29.54,2900.0,25.8648,25.8648,25.8298,25.8298,2900.0
2014-06-16 10:00:00,29.57,29.61,29.57,29.61,7600.0,25.8561,25.891,25.8561,25.891,7600.0
2014-06-16 10:10:00,29.6,29.64,29.59,29.63,21000.0,25.8823,25.9173,25.8736,25.9085,21000.0
2014-06-16 10:20:00,29.63,29.63,29.6,29.62,4700.0,25.9085,25.9085,25.8823,25.8998,4700.0
2014-06-16 10:30:00,29.62,29.62,29.62,29.62,0.0,25.8998,25.8998,25.8998,25.8998,0.0
2014-06-16 10:40:00,29.59,29.6,29.59,29.6,700.0,25.8736,25.8823,25.8736,25.8823,700.0
2014-06-16 10:50:00,29.6,29.6,29.6,29.6,0.0,25.8823,25.8823,25.8823,25.8823,0.0
2014-06-16 11:00:00,29.56,29.56,29.53,29.53,1100.0,25.8473,25.8473,25.8211,25.8211,1100.0
2014-06-16 11:10:00,29.53,29.53,29.53,29.53,1000.0,25.8211,25.8211,25.8211,25.8211,1000.0
2014-06-16 11:20:00,29.52,29.54,29.52,29.52,1900.0,25.8124,25.8298,25.8124,25.8124,1900.0
2014-06-16 11:30:00,29.52,29.52,29.49,29.51,4000.0,25.8124,25.8124,25.7861,25.8036,4000.0
2014-06-16 11:40:00,29.51,29.52,29.5,29.5,900.0,25.8036,25.8124,25.7949,25.7949,900.0
2014-06-16 11:50:00,29.5,29.52,29.49,29.52,2300.0,25.7949,25.8124,25.7861,25.8124,2300.0
2014-06-16 12:00:00,29.52,29.52,29.51,29.51,500.0,25.8124,25.8124,25.8036,25.8036,500.0
2014-06-16 12:10:00,29.53,29.54,29.53,29.54,1900.0,25.8211,25.8298,25.8211,25.8298,1900.0
2014-06-16 12:20:00,29.57,29.57,29.55,29.55,900.0,25.8561,25.8561,25.8386,25.8386,900.0
2014-06-16 12:30:00,29.56,29.56,29.56,29.56,200.0,25.8473,25.8473,25.8473,25.8473,200.0
2014-06-16 12:40:00,29.54,29.54,29.53,29.53,1400.0,25.8298,25.8298,25.8211,25.8211,1400.0
2014-06-16 12:50:00,29.55,29.57,29.55,29.56,14600.0,25.8386,25.8561,25.8386,25.8473,14600.0
2014-06-16 13:00:00,29.56,29.56,29.53,29.56,5200.0,25.8473,25.8473,25.8211,25.8473,5200.0
2014-06-16 13:10:00,29.56,29.57,29.56,29.57,800.0,25.8473,25.8561,25.8473,25.8561,800.0
2014-06-16 13:20:00,29.54,29.54,29.54,29.54,100.0,25.8298,25.8298,25.8298,25.8298,100.0
2014-06-16 13:30:00,29.55,29.56,29.54,29.54,400.0,25.8386,25.8473,25.8298,25.8298,400.0
2014-06-16 13:40:00,29.55,29.55,29.53,29.53,1200.0,25.8386,25.8386,25.8211,25.8211,1200.0
2014-06-16 13:50:00,29.52,29.53,29.52,29.52,1700.0,25.8124,25.8211,25.8124,25.8124,1700.0
2014-06-16 14:00:00,29.51,29.53,29.5,29.52,8200.0,25.8036,25.8211,25.7949,25.8124,8200.0
2014-06-16 14:10:00,29.51,29.52,29.51,29.52,5500.0,25.8036,25.8124,25.8036,25.8124,5500.0
2014-06-16 14:20:00,29.51,29.53,29.5,29.5,3800.0,25.8036,25.8211,25.7949,25.7949,3800.0
2014-06-16 14:30:00,29.5,29.5,29.48,29.5,4400.0,25.7949,25.7949,25.7774,25.7949,4400.0
2014-06-16 14:40:00,29.49,29.49,29.48,29.49,6600.0,25.7861,25.7861,25.7774,25.7861,6600.0
2014-06-16 14:50:00,29.48,29.49,29.46,29.46,5900.0,25.7774,25.7861,25.7599,25.7599,5900.0
2014-06-16 15:00:00,29.47,29.47,29.44,29.44,4300.0,25.7686,25.7686,25.7424,25.7424,4300.0
2014-06-16 15:10:00,29.44,29.47,29.42,29.43,5200.0,25.7424,25.7686,25.7249,25.7337,5200.0
2014-06-16 15:20:00,29.42,29.45,29.42,29.45,5000.0,25.7249,25.7511,25.7249,25.7511,5000.0
2014-06-16 15:30:00,29.44,29.44,29.42,29.44,12600.0,25.7424,25.7424,25.7249,25.7424,12600.0
2014-06-16 15:40:00,29.43,29.45,29.41,29.45,12400.0,25.7337,25.7511,25.7162,25.7511,12400.0
2014-06-16 15:50:00,29.46,29.49,29.43,29.49,4400.0,25.7599,25.7861,25.7337,25.7861,4400.0
2014-06-17 09:30:00,29.67,29.8,29.67,29.8,31000.0,25.9435,26.0572,25.9435,26.0572,31000.0
2014-06-17 09:40:00,29.77,29.81,29.77,29.81,2600.0,26.031,26.0659,26.031,26.0659,2600.0
2014-06-17 09:50:00,29.79,29.81,29.78,29.81,1900.0,26.0484,26.0659,26.0397,26.0659,1900.0
2014-06-17 10:00:00,29.78,29.81,29.78,29.81,1300.0,26.0397,26.0659,26.0397,26.0659,1300.0
2014-06-17 10:10:00,29.78,29.78,29.75,29.75,1900.0,26.0397,26.0397,26.0135,26.0135,1900.0
2014-06-17 10:20:00,29.75,29.78,29.74,29.78,3600.0,26.0135,26.0397,26.0047,26.0397,3600.0
2014-06-17 10:30:00,29.78,29.78,29.73,29.76,3100.0,26.0397,26.0397,25.996,26.0222,3100.0
2014-06-17 10:40:00,29.75,29.76,29.71,29.71,11000.0,26.0135,26.0222,25.9785,25.9785,11000.0
2014-06-17 10:50:00,29.71,29.73,29.69,29.73,10000.0,25.9785,25.996,25.961,25.996,10000.0
2014-06-17 11:00:00,29.7,29.73,29.69,29.69,3300.0,25.9697,25.996,25.961,25.961,3300.0
2014-06-17 11:10:00,29.69,29.74,29.69,29.72,5100.0,25.961,26.0047,25.961,25.9872,5100.0
2014-06-17 11:20:00,29.7,29.73,29.69,29.73,5000.0,25.9697,25.996,25.961,25.996,5000.0
2014-06-17 11:30:00,29.74,29.75,29.72,29.75,1200.0,26.0047,26.0135,25.9872,26.0135,1200.0
2014-06-17 11:40:00,29.73,29.74,29.71,29.71,1900.0,25.996,26.0047,25.9785,25.9785,1900.0
2014-06-17 11:50:00,29.71,29.74,29.7,29.71,5900.0,25.9785,26.0047,25.9697,25.9785,5900.0
2014-06-17 12:00:00,29.71,29.73,29.71,29.71,1600.0,25.9785,25.996,25.9785,25.9785,1600.0
2014-06-17 12:10:00,29.71,29.74,29.71,29.74,8600.0,25.9785,26.0047,25.9785,26.0047,8600.0
2014-06-17 12:20:00,29.74,29.75,29.73,29.73,29700.0,26.0047,26.0135,25.996,25.996,29700.0
2014-06-17 12:30:00,29.72,29.73,29.72,29.73,1300.0,25.9872,25.996,25.9872,25.996,1300.0
2014-06-17 12:40:00,29.74,29.75,29.72,29.73,34800.0,26.0047,26.0135,25.9872,25.996,34800.0
2014-06-17 12:50:00,29.73,29.73,29.72,29.72,4100.0,25.996,25.996,25.9872,25.9872,4100.0
2014-06-17 13:00:00,29.72,29.72,29.7,29.7,25700.0,25.9872,25.9872,25.9697,25.9697,25700.0
2014-06-17 13:10:00,29.7,29.7,29.7,29.7,1200.0,25.9697,25.9697,25.9697,25.9697,1200.0
2014-06-17 13:20:00,29.7,29.7,29.7,29.7,1600.0,25.9697,25.9697,25.9697,25.9697,1600.0
2014-06-17 13:30:00,29.7,29.71,29.7,29.71,3600.0,25.9697,25.9785,25.9697,25.9785,3600.0
2014-06-17 13:40:00,29.71,29.75,29.71,29.74,5700.0,25.9785,26.0135,25.9785,26.0047,5700.0
2014-06-17 13:50:00,29.72,29.76,29.72,29.75,6800.0,25.9872,26.0222,25.9872,26.0135,6800.0
2014-06-17 14:00:00,29.73,29.75,29.72,29.75,1500.0,25.996,26.0135,25.9872,26.0135,1500.0
2014-06-17 14:10:00,29.73,29.76,29.73,29.75,7100.0,25.996,26.0222,25.996,26.0135,7100.0
2014-06-17 14:20:00,29.75,29.79,29.75,29.76,15000.0,26.0135,26.0484,26.0135,26.0222,15000.0
2014-06-17 14:30:00,29.76,29.76,29.75,29.75,1600.0,26.0222,26.0222,26.0135,26.0135,1600.0
2014-06-17 14:40:00,29.75,29.78,29.74,29.75,2300.0,26.0135,26.0397,26.0047,26.0135,2300.0
2014-06-17 14:50:00,29.75,29.78,29.75,29.76,2100.0,26.0135,26.0397,26.0135,26.0222,2100.0
2014-06-17 15:00:00,29.76,29.81,29.76,29.78,11800.0,26.0222,26.0659,26.0222,26.0397,11800.0
2014-06-17 15:10:00,29.78,29.8,29.76,29.8,7800.0,26.0397,26.0572,26.0222,26.0572,7800.0
2014-06-17 15:20:00,29.8,29.82,29.8,29.82,6000.0,26.0572,26.0747,26.0572,26.0747,6000.0
2014-06-17 15:30:00,29.82,29.84,29.8,29.84,5200.0,26.0747,26.0922,26.0572,26.0922,5200.0
2014-06-17 15:40:00,29.82,29.87,29.82,29.85,70800.0,26.0747,26.1184,26.0747,26.1009,70800.0
2014-06-17 15:50:00,29.85,29.89,29.83,29.85,42900.0,26.1009,26.1359,26.0834,26.1009,42900.0
2014-06-18 09:30:00,29.52,29.53,29.46,29.5,9600.0,25.8124,25.8211,25.7599,25.7949,9600.0
2014-06-18 09:40:00,29.51,29.52,29.49,29.5,4100.0,25.8036,25.8124,25.7861,25.7949,4100.0
2014-06-18 09:50:00,29.5,29.5,29.48,29.48,12800.0,25.7949,25.7949,25.7774,25.7774,12800.0
2014-06-18 10:00:00,29.48,29.52,29.46,29.46,13600.0,25.7774,25.8124,25.7599,25.7599,13600.0
2014-06-18 10:10:00,29.46,29.48,29.45,29.48,1700.0,25.7599,25.7774,25.7511,25.7774,1700.0
2014-06-18 10:20:00,29.48,29.5,29.46,29.46,2300.0,25.7774,25.7949,25.7599,25.7599,2300.0
2014-06-18 10:30:00,29.46,29.47,29.46,29.47,1300.0,25.7599,25.7686,25.7599,25.7686,1300.0
2014-06-18 10:40:00,29.47,29.51,29.47,29.5,2400.0,25.7686,25.8036,25.7686,25.7949,2400.0
2014-06-18 10:50:00,29.49,29.5,29.48,29.48,1300.0,25.7861,25.7949,25.7774,25.7774,1300.0
2014-06-18 11:00:00,29.48,29.5,29.47,29.5,1500.0,25.7774,25.7949,25.7686,25.7949,1500.0
2014-06-18 11:10:00,29.48,29.51,29.48,29.5,1500.0,25.7774,25.8036,25.7774,25.7949,1500.0
2014-06-18 11:20:00,29.49,29.51,29.49,29.51,1300.0,25.7861,25.8036,25.7861,25.8036,1300.0
2014-06-18 11:30:00,29.51,29.52,29.5,29.52,3500.0,25.8036,25.8124,25.7949,25.8124,3500.0
2014-06-18 11:40:00,29.52,29.53,29.51,29.53,19900.0,25.8124,25.8211,25.8036,25.8211,19900.0
2014-06-18 11:50:00,29.51,29.53,29.5,29.51,5300.0,25.8036,25.8211,25.7949,25.8036,5300.0
2014-06-18 12:00:00,29.51,29.51,29.47,29.47,3800.0,25.8036,25.8036,25.7686,25.7686,3800.0
2014-06-18 12:10:00,29.46,29.46,29.43,29.44,9000.0,25.7599,25.7599,25.7337,25.7424,9000.0
2014-06-18 12:20:00,29.43,29.45,29.43,29.44,1300.0,25.7337,25.7511,25.7337,25.7424,1300.0
2014-06-18 12:30:00,29.46,29.47,29.44,29.47,1300.0,25.7599,25.7686,25.7424,25.7686,1300.0
2014-06-18 12:40:00,29.45,29.45,29.45,29.45,1300.0,25.7511,25.7511,25.7511,25.7511,1300.0
2014-06-18 12:50:00,29.45,29.45,29.45,29.45,1300.0,25.7511,25.7511,25.7511,25.7511,1300.0
2014-06-18 13:00:00,29.45,29.48,29.45,29.48,1700.0,25.7511,25.7774,25.7511,25.7774,1700.0
2014-06-18 13:10:00,29.46,29.49,29.46,29.47,1100.0,25.7599,25.7861,25.7599,25.7686,1100.0
2014-06-18 13:20:00,29.47,29.49,29.47,29.47,1400.0,25.7686,25.7861,25.7686,25.7686,1400.0
2014-06-18 13:30:00,29.47,29.48,29.46,29.48,1500.0,25.7686,25.7774,25.7599,25.7774,1500.0
2014-06-18 13:40:00,29.47,29.49,29.47,29.48,1300.0,25.7686,25.7861,25.7686,25.7774,1300.0
2014-06-18 13:50:00,29.48,29.54,29.48,29.54,9600.0,25.7774,25.8298,25.7774,25.8298,9600.0
2014-06-18 14:00:00,29.54,29.57,29.48,29.52,11300.0,25.8298,25.8561,25.7774,25.8124,11300.0
2014-06-18 14:10:00,29.52,29.62,29.52,29.62,3700.0,25.8124,25.8998,25.8124,25.8998,3700.0
2014-06-18 14:20:00,29.64,29.7,29.64,29.7,1700.0,25.9173,25.9697,25.9173,25.9697,1700.0
2014-06-18 14:30:00,29.7,29.76,29.7,29.75,2600.0,25.9697,26.0222,25.9697,26.0135,2600.0
2014-06-18 14:40:00,29.75,29.75,29.72,29.72,9100.0,26.0135,26.0135,25.9872,25.9872,9100.0
2014-06-18 14:50:00,29.72,29.8,29.72,29.79,4000.0,25.9872,26.0572,25.9872,26.0484,4000.0
2014-06-18 15:00:00,29.8,29.81,29.8,29.8,2800.0,26.0572,26.0659,26.0572,26.0572,2800.0
2014-06-18 15:10:00,29.8,29.85,29.8,29.84,5200.0,26.0572,26.1009,26.0572,26.0922,5200.0
2014-06-18 15:20:00,29.84,29.9,29.83,29.84,5100.0,26.0922,26.1446,26.0834,26.0922,5100.0
2014-06-18 15:30:00,29.84,29.93,29.84,29.93,20200.0,26.0922,26.1709,26.0922,26.1709,20200.0
2014-06-18 15:40:00,29.94,29.97,29.93,29.97,27500.0,26.1796,26.2058,26.1709,26.2058,27500.0
2014-06-18 15:50:00,29.97,29.98,29.95,29.98,25700.0,26.2058,26.2146,26.1883,26.2146,25700.0
2014-06-19 09:30:00,29.68,29.68,29.58,29.62,7800.0,25.9523,25.9523,25.8648,25.8998,7800.0
2014-06-19 09:40:00,29.62,29.63,29.6,29.62,20500.0,25.8998,25.9085,25.8823,25.8998,20500.0
2014-06-19 09:50:00,29.61,29.65,29.61,29.64,2200.0,25.891,25.926,25.891,25.9173,2200.0
2014-06-19 10:00:00,29.62,29.66,29.6,29.66,5400.0,25.8998,25.9348,25.8823,25.9348,5400.0
2014-06-19 10:10:00,29.63,29.67,29.63,29.65,1300.0,25.9085,25.9435,25.9085,25.926,1300.0
2014-06-19 10:20:00,29.65,29.66,29.62,29.62,2000.0,25.926,25.9348,25.8998,25.8998,2000.0
2014-06-19 10:30:00,29.62,29.65,29.62,29.65,1900.0,25.8998,25.926,25.8998,25.926,1900.0
2014-06-19 10:40:00,29.62,29.65,29.62,29.65,2900.0,25.8998,25.926,25.8998,25.926,2900.0
2014-06-19 10:50:00,29.63,29.64,29.59,29.6,2200.0,25.9085,25.9173,25.8736,25.8823,2200.0
2014-06-19 11:00:00,29.61,29.61,29.6,29.6,1500.0,25.891,25.891,25.8823,25.8823,1500.0
2014-06-19 11:10:00,29.59,29.62,29.58,29.58,1600.0,25.8736,25.8998,25.8648,25.8648,1600.0
2014-06-19 11:20:00,29.58,29.62,29.58,29.58,6600.0,25.8648,25.8998,25.8648,25.8648,6600.0
2014-06-19 11:30:00,29.58,29.61,29.57,29.57,2200.0,25.8648,25.891,25.8561,25.8561,2200.0
2014-06-19 11:40:00,29.57,29.6,29.57,29.58,1400.0,25.8561,25.8823,25.8561,25.8648,1400.0
2014-06-19 11:50:00,29.58,29.6,29.56,29.56,3200.0,25.8648,25.8823,25.8473,25.8473,3200.0
2014-06-19 12:00:00,29.58,29.58,29.55,29.55,1700.0,25.8648,25.8648,25.8386,25.8386,1700.0
2014-06-19 12:10:00,29.55,29.56,29.55,29.56,1500.0,25.8386,25.8473,25.8386,25.8473,1500.0
2014-06-19 12:20:00,29.56,29.59,29.54,29.54,7200.0,25.8473,25.8736,25.8298,25.8298,7200.0
2014-06-19 12:30:00,29.53,29.54,29.51,29.53,6300.0,25.8211,25.8298,25.8036,25.8211,6300.0
2014-06-19 12:40:00,29.52,29.54,29.51,29.54,9900.0,25.8124,25.8298,25.8036,25.8298,9900.0
2014-06-19 12:50:00,29.54,29.54,29.51,29.53,4100.0,25.8298,25.8298,25.8036,25.8211,4100.0
2014-06-19 13:00:00,29.53,29.53,29.51,29.53,1600.0,25.8211,25.8211,25.8036,25.8211,1600.0
2014-06-19 13:10:00,29.51,29.53,29.5,29.5,2500.0,25.8036,25.8211,25.7949,25.7949,2500.0
2014-06-19 13:20:00,29.47,29.5,29.47,29.47,2200.0,25.7686,25.7949,25.7686,25.7686,2200.0
2014-06-19 13:30:00,29.46,29.51,29.46,29.48,6900.0,25.7599,25.8036,25.7599,25.7774,6900.0
2014-06-19 13:40:00,29.48,29.51,29.45,29.47,4900.0,25.7774,25.8036,25.7511,25.7686,4900.0
2014-06-19 13:50:00,29.45,29.46,29.44,29.45,7300.0,25.7511,25.7599,25.7424,25.7511,7300.0
2014-06-19 14:00:00,29.44,29.44,29.44,29.44,900.0,25.7424,25.7424,25.7424,25.7424,900.0
2014-06-19 14:10:00,29.48,29.48,29.43,29.45,1500.0,25.7774,25.7774,25.7337,25.7511,1500.0
2014-06-19 14:20:00,29.48,29.48,29.44,29.44,2200.0,25.7774,25.7774,25.7424,25.7424,2200.0
2014-06-19 14:30:00,29.43,29.47,29.41,29.42,2600.0,25.7337,25.7686,25.7162,25.7249,2600.0
2014-06-19 14:40:00,29.42,29.44,29.42,29.44,1700.0,25.7249,25.7424,25.7249,25.7424,1700.0
2014-06-19 14:50:00,29.44,29.48,29.44,29.48,2300.0,25.7424,25.7774,25.7424,25.7774,2300.0
2014-06-19 15:00:00,29.48,29.51,29.47,29.5,1700.0,25.7774,25.8036,25.7686,25.7949,1700.0
2014-06-19 15:10:00,29.51,29.52,29.48,29.52,11600.0,25.8036,25.8124,25.7774,25.8124,11600.0
2014-06-19 15:20:00,29.48,29.51,29.46,29.47,18900.0,25.7774,25.8036,25.7599,25.7686,18900.0
2014-06-19 15:30:00,29.47,29.48,29.47,29.48,5200.0,25.7686,25.7774,25.7686,25.7774,5200.0
2014-06-19 15:40:00,29.47,29.53,29.47,29.47,13000.0,25.7686,25.8211,25.7686,25.7686,13000.0
2014-06-19 15:50:00,29.48,29.55,29.48,29.48,35100.0,25.7774,25.8386,25.7774,25.7774,35100.0
2014-06-20 09:30:00,29.42,29.52,29.36,29.41,9300.0,25.7249,25.8124,25.6724,25.7162,9300.0
2014-06-20 09:40:00,29.4,29.41,29.37,29.37,13800.0,25.7074,25.7162,25.6812,25.6812,13800.0
2014-06-20 09:50:00,29.37,29.42,29.37,29.39,4900.0,25.6812,25.7249,25.6812,25.6987,4900.0
2014-06-20 10:00:00,29.39,29.39,29.36,29.36,5000.0,25.6987,25.6987,25.6724,25.6724,5000.0
2014-06-20 10:10:00,29.36,29.39,29.36,29.39,1500.0,25.6724,25.6987,25.6724,25.6987,1500.0
2014-06-20 10:20:00,29.39,29.39,29.37,29.37,1500.0,25.6987,25.6987,25.6812,25.6812,1500.0
2014-06-20 10:30:00,29.37,29.37,29.37,29.37,1600.0,25.6812,25.6812,25.6812,25.6812,1600.0
2014-06-20 10:40:00,29.37,29.37,29.36,29.37,1900.0,25.6812,25.6812,25.6724,25.6812,1900.0
2014-06-20 10:50:00,29.37,29.38,29.37,29.37,1600.0,25.6812,25.6899,25.6812,25.6812,1600.0
2014-06-20 11:00:00,29.37,29.4,29.37,29.38,2000.0,25.6812,25.7074,25.6812,25.6899,2000.0
2014-06-20 11:10:00,29.38,29.4,29.38,29.39,3100.0,25.6899,25.7074,25.6899,25.6987,3100.0
2014-06-20 11:20:00,29.39,29.42,29.39,29.41,1900.0,25.6987,25.7249,25.6987,25.7162,1900.0
2014-06-20 11:30:00,29.41,29.43,29.41,29.43,2000.0,25.7162,25.7337,25.7162,25.7337,2000.0
2014-06-20 11:40:00,29.44,29.44,29.44,29.44,1700.0,25.7424,25.7424,25.7424,25.7424,1700.0
2014-06-20 11:50:00,29.44,29.44,29.43,29.43,2100.0,25.7424,25.7424,25.7337,25.7337,2100.0
2014-06-20 12:00:00,29.43,29.44,29.43,29.43,1500.0,25.7337,25.7424,25.7337,25.7337,1500.0
2014-06-20 12:10:00,29.43,29.45,29.43,29.45,2700.0,25.7337,25.7511,25.7337,25.7511,2700.0
2014-06-20 12:20:00,29.43,29.43,29.43,29.43,1500.0,25.7337,25.7337,25.7337,25.7337,1500.0
2014-06-20 12:30:00,29.43,29.43,29.41,29.41,1900.0,25.7337,25.7337,25.7162,25.7162,1900.0
2014-06-20 12:40:00,29.42,29.42,29.4,29.4,1500.0,25.7249,25.7249,25.7074,25.7074,1500.0
2014-06-20 12:50:00,29.4,29.4,29.39,29.39,1400.0,25.7074,25.7074,25.6987,25.6987,1400.0
2014-06-20 13:00:00,29.39,29.4,29.39,29.4,1500.0,25.6987,25.7074,25.6987,25.7074,1500.0
2014-06-20 13:10:00,29.4,29.4,29.4,29.4,1500.0,25.7074,25.7074,25.7074,25.7074,1500.0
2014-06-20 13:20:00,29.4,29.42,29.4,29.4,1500.0,25.7074,25.7249,25.7074,25.7074,1500.0
2014-06-20 13:30:00,29.4,29.43,29.4,29.42,2200.0,25.7074,25.7337,25.7074,25.7249,2200.0
2014-06-20 13:40:00,29.42,29.44,29.42,29.44,5800.0,25.7249,25.7424,25.7249,25.7424,5800.0
2014-06-20 13:50:00,29.45,29.47,29.45,29.47,3600.0,25.7511,25.7686,25.7511,25.7686,3600.0
2014-06-20 14:00:00,29.47,29.47,29.46,29.47,3700.0,25.7686,25.7686,25.7599,25.7686,3700.0
2014-06-20 14:10:00,29.47,29.47,29.46,29.46,6500.0,25.7686,25.7686,25.7599,25.7599,6500.0
2014-06-20 14:20:00,29.46,29.49,29.46,29.49,3600.0,25.7599,25.7861,25.7599,25.7861,3600.0
2014-06-20 14:30:00,29.49,29.49,29.49,29.49,900.0,25.7861,25.7861,25.7861,25.7861,900.0
2014-06-20 14:40:00,29.5,29.5,29.5,29.5,9000.0,25.7949,25.7949,25.7949,25.7949,9000.0
2014-06-20 14:50:00,29.51,29.51,29.51,29.51,3700.0,25.8036,25.8036,25.8036,25.8036,3700.0
2014-06-20 15:00:00,29.51,29.52,29.51,29.51,4100.0,25.8036,25.8124,25.8036,25.8036,4100.0
2014-06-20 15:10:00,29.52,29.52,29.51,29.51,5700.0,25.8124,25.8124,25.8036,25.8036,5700.0
2014-06-20 15:20:00,29.52,29.52,29.5,29.5,600.0,25.8124,25.8124,25.7949,25.7949,600.0
2014-06-20 15:30:00,29.51,29.54,29.51,29.52,15500.0,25.8036,25.8298,25.8036,25.8124,15500.0
2014-06-20 15:40:00,29.51,29.54,29.51,29.53,5600.0,25.8036,25.8298,25.8036,25.8211,5600.0
2014-06-20 15:50:00,29.54,29.55,29.52,29.54,3600.0,25.8298,25.8386,25.8124,25.8298,3600.0
2014-06-23 09:30:00,29.47,29.54,29.28,29.33,19500.0,25.7686,25.8298,25.6025,25.6462,19500.0
2014-06-23 09:40:00,29.36,29.37,29.33,29.37,12900.0,25.6724,25.6812,25.6462,25.6812,12900.0
2014-06-23 09:50:00,29.36,29.37,29.33,29.37,12100.0,25.6724,25.6812,25.6462,25.6812,12100.0
2014-06-23 10:00:00,29.37,29.37,29.3,29.32,2100.0,25.6812,25.6812,25.62,25.6375,2100.0
2014-06-23 10:10:00,29.31,29.33,29.29,29.3,4400.0,25.6287,25.6462,25.6112,25.62,4400.0
2014-06-23 10:20:00,29.3,29.31,29.3,29.3,3600.0,25.62,25.6287,25.62,25.62,3600.0
2014-06-23 10:30:00,29.3,29.32,29.3,29.3,3400.0,25.62,25.6375,25.62,25.62,3400.0
2014-06-23 10:40:00,29.3,29.32,29.3,29.31,5600.0,25.62,25.6375,25.62,25.6287,5600.0
2014-06-23 10:50:00,29.31,29.31,29.3,29.3,6700.0,25.6287,25.6287,25.62,25.62,6700.0
2014-06-23 11:00:00,29.3,29.32,29.3,29.32,8200.0,25.62,25.6375,25.62,25.6375,8200.0
2014-06-23 11:10:00,29.32,29.32,29.32,29.32,2400.0,25.6375,25.6375,25.6375,25.6375,2400.0
2014-06-23 11:20:00,29.32,29.33,29.31,29.32,2000.0,25.6375,25.6462,25.6287,25.6375,2000.0
2014-06-23 11:30:00,29.31,29.33,29.31,29.32,5600.0,25.6287,25.6462,25.6287,25.6375,5600.0
2014-06-23 11:40:00,29.32,29.33,29.3,29.3,2200.0,25.6375,25.6462,25.62,25.62,2200.0
2014-06-23 11:50:00,29.3,29.35,29.3,29.34,9300.0,25.62,25.6637,25.62,25.655,9300.0
2014-06-23 12:00:00,29.32,29.38,29.32,29.37,63300.0,25.6375,25.6899,25.6375,25.6812,63300.0
2014-06-23 12:10:00,29.35,29.37,29.35,29.36,9400.0,25.6637,25.6812,25.6637,25.6724,9400.0
2014-06-23 12:20:00,29.36,29.36,29.34,29.34,6800.0,25.6724,25.6724,25.655,25.655,6800.0
2014-06-23 12:30:00,29.34,29.36,29.34,29.35,10600.0,25.655,25.6724,25.655,25.6637,10600.0
2014-06-23 12:40:00,29.35,29.36,29.34,29.35,4100.0,25.6637,25.6724,25.655,25.6637,4100.0
2014-06-23 12:50:00,29.36,29.36,29.34,29.36,33800.0,25.6724,25.6724,25.655,25.6724,33800.0
2014-06-23 13:00:00,29.36,29.38,29.35,29.37,9800.0,25.6724,25.6899,25.6637,25.6812,9800.0
2014-06-23 13:10:00,29.37,29.38,29.36,29.36,9500.0,25.6812,25.6899,25.6724,25.6724,9500.0
2014-06-23 13:20:00,29.36,29.37,29.36,29.36,23000.0,25.6724,25.6812,25.6724,25.6724,23000.0
2014-06-23 13:30:00,29.36,29.37,29.36,29.37,17800.0,25.6724,25.6812,25.6724,25.6812,17800.0
2014-06-23 13:40:00,29.37,29.37,29.36,29.37,12300.0,25.6812,25.6812,25.6724,25.6812,12300.0
2014-06-23 13:50:00,29.37,29.37,29.36,29.36,29100.0,25.6812,25.6812,25.6724,25.6724,29100.0
2014-06-23 14:00:00,29.34,29.37,29.34,29.37,16400.0,25.655,25.6812,25.655,25.6812,16400.0
2014-06-23 14:10:00,29.37,29.37,29.36,29.36,15000.0,25.6812,25.6812,25.6724,25.6724,15000.0
2014-06-23 14:20:00,29.37,29.37,29.36,29.37,18900.0,25.6812,25.6812,25.6724,25.6812,18900.0
2014-06-23 14:30:00,29.36,29.37,29.36,29.37,9100.0,25.6724,25.6812,25.6724,25.6812,9100.0
2014-06-23 14:40:00,29.37,29.37,29.36,29.37,22300.0,25.6812,25.6812,25.6724,25.6812,22300.0
2014-06-23 14:50:00,29.36,29.39,29.36,29.39,41700.0,25.6724,25.6987,25.6724,25.6987,41700.0
2014-06-23 15:00:00,29.4,29.41,29.4,29.41,5900.0,25.7074,25.7162,25.7074,25.7162,5900.0
2014-06-23 15:10:00,29.4,29.4,29.38,29.39,3300.0,25.7074,25.7074,25.6899,25.6987,3300.0
2014-06-23 15:20:00,29.39,29.4,29.39,29.39,9300.0,25.6987,25.7074,25.6987,25.6987,9300.0
2014-06-23 15:30:00,29.39,29.43,29.39,29.4,20200.0,25.6987,25.7337,25.6987,25.7074,20200.0
2014-06-23 15:40:00,29.4,29.46,29.4,29.46,32400.0,25.7074,25.7599,25.7074,25.7599,32400.0
2014-06-23 15:50:00,29.46,29.46,29.38,29.38,77100.0,25.7599,25.7599,25.6899,25.6899,77100.0
2014-06-24 09:30:00,29.73,29.73,29.54,29.73,11800.0,25.996,25.996,25.8298,25.996,11800.0
2014-06-24 09:40:00,29.72,29.73,29.72,29.72,3600.0,25.9872,25.996,25.9872,25.9872,3600.0
2014-06-24 09:50:00,29.72,29.73,29.71,29.72,5200.0,25.9872,25.996,25.9785,25.9872,5200.0
2014-06-24 10:00:00,29.72,29.72,29.69,29.72,6400.0,25.9872,25.9872,25.961,25.9872,6400.0
2014-06-24 10:10:00,29.7,29.72,29.69,29.72,1900.0,25.9697,25.9872,25.961,25.9872,1900.0
2014-06-24 10:20:00,29.71,29.73,29.68,29.73,2000.0,25.9785,25.996,25.9523,25.996,2000.0
2014-06-24 10:30:00,29.71,29.75,29.71,29.75,1400.0,25.9785,26.0135,25.9785,26.0135,1400.0
2014-06-24 10:40:00,29.76,29.76,29.75,29.76,700.0,26.0222,26.0222,26.0135,26.0222,700.0
2014-06-24 10:50:00,29.76,29.77,29.76,29.77,7000.0,26.0222,26.031,26.0222,26.031,7000.0
2014-06-24 11:00:00,29.78,29.82,29.77,29.79,49100.0,26.0397,26.0747,26.031,26.0484,49100.0
2014-06-24 11:10:00,29.79,29.8,29.78,29.8,1200.0,26.0484,26.0572,26.0397,26.0572,1200.0
2014-06-24 11:20:00,29.79,29.79,29.78,29.79,3600.0,26.0484,26.0484,26.0397,26.0484,3600.0
2014-06-24 11:30:00,29.79,29.79,29.77,29.79,7800.0,26.0484,26.0484,26.031,26.0484,7800.0
2014-06-24 11:40:00,29.79,29.79,29.77,29.77,500.0,26.0484,26.0484,26.031,26.031,500.0
2014-06-24 11:50:00,29.78,29.78,29.75,29.75,16400.0,26.0397,26.0397,26.0135,26.0135,16400.0
2014-06-24 12:00:00,29.77,29.78,29.75,29.77,36100.0,26.031,26.0397,26.0135,26.031,36100.0
2014-06-24 12:10:00,29.77,29.78,29.75,29.77,63100.0,26.031,26.0397,26.0135,26.031,63100.0
2014-06-24 12:20:00,29.78,29.78,29.77,29.77,200.0,26.0397,26.0397,26.031,26.031,200.0
2014-06-24 12:30:00,29.77,29.79,29.77,29.79,28300.0,26.031,26.0484,26.031,26.0484,28300.0
2014-06-24 12:40:00,29.79,29.79,29.77,29.78,33500.0,26.0484,26.0484,26.031,26.0397,33500.0
2014-06-24 12:50:00,29.77,29.78,29.77,29.77,2500.0,26.031,26.0397,26.031,26.031,2500.0
2014-06-24 13:00:00,29.77,29.77,29.73,29.73,14800.0,26.031,26.031,25.996,25.996,14800.0
2014-06-24 13:10:00,29.74,29.74,29.71,29.71,3300.0,26.0047,26.0047,25.9785,25.9785,3300.0
2014-06-24 13:20:00,29.7,29.7,29.67,29.68,1500.0,25.9697,25.9697,25.9435,25.9523,1500.0
2014-06-24 13:30:00,29.72,29.72,29.71,29.71,500.0,25.9872,25.9872,25.9785,25.9785,500.0
2014-06-24 13:40:00,29.69,29.72,29.66,29.68,84400.0,25.961,25.9872,25.9348,25.9523,84400.0
2014-06-24 13:50:00,29.68,29.68,29.66,29.67,900.0,25.9523,25.9523,25.9348,25.9435,900.0
2014-06-24 14:00:00,29.64,29.67,29.64,29.64,4800.0,25.9173,25.9435,25.9173,25.9173,4800.0
2014-06-24 14:10:00,29.64,29.64,29.62,29.62,3200.0,25.9173,25.9173,25.8998,25.8998,3200.0
2014-06-24 14:20:00,29.64,29.64,29.6,29.6,11300.0,25.9173,25.9173,25.8823,25.8823,11300.0
2014-06-24 14:30:00,29.63,29.64,29.57,29.64,5300.0,25.9085,25.9173,25.8561,25.9173,5300.0
2014-06-24 14:40:00,29.65,29.65,29.65,29.65,7900.0,25.926,25.926,25.926,25.926,7900.0
2014-06-24 14:50:00,29.65,29.67,29.65,29.67,5100.0,25.926,25.9435,25.926,25.9435,5100.0
2014-06-24 15:00:00,29.64,29.67,29.6,29.61,26800.0,25.9173,25.9435,25.8823,25.891,26800.0
2014-06-24 15:10:00,29.59,29.6,29.56,29.57,14700.0,25.8736,25.8823,25.8473,25.8561,14700.0
2014-06-24 15:20:00,29.55,29.57,29.53,29.56,5100.0,25.8386,25.8561,25.8211,25.8473,5100.0
2014-06-24 15:30:00,29.56,29.57,29.54,29.56,9500.0,25.8473,25.8561,25.8298,25.8473,9500.0
2014-06-24 15:40:00,29.55,29.57,29.54,29.57,2500.0,25.8386,25.8561,25.8298,25.8561,2500.0
2014-06-24 15:50:00,29.55,29.55,29.52,29.55,23400.0,25.8386,25.8386,25.8124,25.8386,23400.0
2014-06-25 09:30:00,29.62,29.62,29.53,29.53,9500.0,25.9659,25.9659,25.887,25.887,9500.0
2014-06-25 09:40:00,29.56,29.57,29.55,29.55,1800.0,25.9133,25.9221,25.9046,25.9046,1800.0
2014-06-25 09:50:00,29.56,29.57,29.56,29.56,7600.0,25.9133,25.9221,25.9133,25.9133,7600.0
2014-06-25 10:00:00,29.56,29.57,29.55,29.55,3700.0,25.9133,25.9221,25.9046,25.9046,3700.0
2014-06-25 10:10:00,29.55,29.56,29.55,29.55,2200.0,25.9046,25.9133,25.9046,25.9046,2200.0
2014-06-25 10:20:00,29.57,29.57,29.56,29.56,9300.0,25.9221,25.9221,25.9133,25.9133,9300.0
2014-06-25 10:30:00,29.57,29.57,29.55,29.57,3600.0,25.9221,25.9221,25.9046,25.9221,3600.0
2014-06-25 10:40:00,29.57,29.57,29.57,29.57,5100.0,25.9221,25.9221,25.9221,25.9221,5100.0
2014-06-25 10:50:00,29.57,29.58,29.57,29.58,1000.0,25.9221,25.9309,25.9221,25.9309,1000.0
2014-06-25 11:00:00,29.58,29.59,29.57,29.57,1400.0,25.9309,25.9396,25.9221,25.9221,1400.0
2014-06-25 11:10:00,29.58,29.59,29.58,29.58,900.0,25.9309,25.9396,25.9309,25.9309,900.0
2014-06-25 11:20:00,29.58,29.6,29.58,29.6,1200.0,25.9309,25.9484,25.9309,25.9484,1200.0
2014-06-25 11:30:00,29.58,29.58,29.57,29.57,1200.0,25.9309,25.9309,25.9221,25.9221,1200.0
2014-06-25 11:40:00,29.58,29.6,29.58,29.59,7800.0,25.9309,25.9484,25.9309,25.9396,7800.0
2014-06-25 11:50:00,29.59,29.6,29.59,29.6,700.0,25.9396,25.9484,25.9396,25.9484,700.0
2014-06-25 12:00:00,29.6,29.6,29.6,29.6,0.0,25.9484,25.9484,25.9484,25.9484,0.0
2014-06-25 12:10:00,29.58,29.58,29.58,29.58,900.0,25.9309,25.9309,25.9309,25.9309,900.0
2014-06-25 12:20:00,29.6,29.6,29.6,29.6,1100.0,25.9484,25.9484,25.9484,25.9484,1100.0
2014-06-25 12:30:00,29.57,29.59,29.57,29.58,400.0,25.9221,25.9396,25.9221,25.9309,400.0
2014-06-25 12:40:00,29.62,29.62,29.61,29.62,4200.0,25.9659,25.9659,25.9572,25.9659,4200.0
2014-06-25 12:50:00,29.62,29.62,29.62,29.62,0.0,25.9659,25.9659,25.9659,25.9659,0.0
2014-06-25 13:00:00,29.61,29.62,29.61,29.62,1000.0,25.9572,25.9659,25.9572,25.9659,1000.0
2014-06-25 13:10:00,29.62,29.62,29.62,29.62,0.0,25.9659,25.9659,25.9659,25.9659,0.0
2014-06-25 13:20:00,29.63,29.63,29.61,29.61,900.0,25.9747,25.9747,25.9572,25.9572,900.0
2014-06-25 13:30:00,29.62,29.63,29.6,29.61,9100.0,25.9659,25.9747,25.9484,25.9572,9100.0
2014-06-25 13:40:00,29.61,29.61,29.61,29.61,1100.0,25.9572,25.9572,25.9572,25.9572,1100.0
2014-06-25 13:50:00,29.61,29.64,29.6,29.64,14500.0,25.9572,25.9835,25.9484,25.9835,14500.0
2014-06-25 14:00:00,29.63,29.63,29.63,29.63,1000.0,25.9747,25.9747,25.9747,25.9747,1000.0
2014-06-25 14:10:00,29.63,29.63,29.63,29.63,400.0,25.9747,25.9747,25.9747,25.9747,400.0
2014-06-25 14:20:00,29.64,29.67,29.64,29.66,14500.0,25.9835,26.0098,25.9835,26.001,14500.0
2014-06-25 14:30:00,29.67,29.67,29.67,29.67,2000.0,26.0098,26.0098,26.0098,26.0098,2000.0
2014-06-25 14:40:00,29.68,29.68,29.64,29.64,10500.0,26.0185,26.0185,25.9835,25.9835,10500.0
2014-06-25 14:50:00,29.66,29.67,29.65,29.65,10900.0,26.001,26.0098,25.9922,25.9922,10900.0
2014-06-25 15:00:00,29.66,29.67,29.65,29.67,101300.0,26.001,26.0098,25.9922,26.0098,101300.0
2014-06-25 15:10:00,29.66,29.66,29.64,29.64,1500.0,26.001,26.001,25.9835,25.9835,1500.0
2014-06-25 15:20:00,29.67,29.67,29.64,29.66,7600.0,26.0098,26.0098,25.9835,26.001,7600.0
2014-06-25 15:30:00,29.66,29.69,29.65,29.68,9400.0,26.001,26.0273,25.9922,26.0185,9400.0
2014-06-25 15:40:00,29.67,29.69,29.67,29.68,4300.0,26.0098,26.0273,26.0098,26.0185,4300.0
2014-06-25 15:50:00,29.68,29.7,29.66,29.68,33900.0,26.0185,26.036,26.001,26.0185,33900.0
2014-06-26 09:30:00,29.32,29.42,29.22,29.28,2100.0,25.7029,25.7906,25.6153,25.6679,2100.0
2014-06-26 09:40:00,29.3,29.3,29.24,29.24,3400.0,25.6854,25.6854,25.6328,25.6328,3400.0
2014-06-26 09:50:00,29.23,29.25,29.21,29.23,5100.0,25.624,25.6416,25.6065,25.624,5100.0
2014-06-26 10:00:00,29.24,29.24,29.24,29.24,1200.0,25.6328,25.6328,25.6328,25.6328,1200.0
2014-06-26 10:10:00,29.25,29.25,29.22,29.23,48500.0,25.6416,25.6416,25.6153,25.624,48500.0
2014-06-26 10:20:00,29.23,29.26,29.22,29.26,15600.0,25.624,25.6503,25.6153,25.6503,15600.0
2014-06-26 10:30:00,29.27,29.27,29.26,29.27,3700.0,25.6591,25.6591,25.6503,25.6591,3700.0
2014-06-26 10:40:00,29.3,29.3,29.26,29.26,9200.0,25.6854,25.6854,25.6503,25.6503,9200.0
2014-06-26 10:50:00,29.26,29.3,29.26,29.3,1400.0,25.6503,25.6854,25.6503,25.6854,1400.0
2014-06-26 11:00:00,29.3,29.3,29.3,29.3,500.0,25.6854,25.6854,25.6854,25.6854,500.0
2014-06-26 11:10:00,29.27,29.3,29.27,29.3,2800.0,25.6591,25.6854,25.6591,25.6854,2800.0
2014-06-26 11:20:00,29.28,29.28,29.28,29.28,500.0,25.6679,25.6679,25.6679,25.6679,500.0
2014-06-26 11:30:00,29.3,29.3,29.27,29.3,900.0,25.6854,25.6854,25.6591,25.6854,900.0
2014-06-26 11:40:00,29.26,29.3,29.26,29.28,1700.0,25.6503,25.6854,25.6503,25.6679,1700.0
2014-06-26 11:50:00,29.25,29.26,29.25,29.26,1700.0,25.6416,25.6503,25.6416,25.6503,1700.0
2014-06-26 12:00:00,29.26,29.26,29.26,29.26,0.0,25.6503,25.6503,25.6503,25.6503,0.0
2014-06-26 12:10:00,29.26,29.26,29.26,29.26,0.0,25.6503,25.6503,25.6503,25.6503,0.0
2014-06-26 12:20:00,29.29,29.29,29.25,29.25,1400.0,25.6766,25.6766,25.6416,25.6416,1400.0
2014-06-26 12:30:00,29.25,29.25,29.25,29.25,0.0,25.6416,25.6416,25.6416,25.6416,0.0
2014-06-26 12:40:00,29.25,29.25,29.25,29.25,0.0,25.6416,25.6416,25.6416,25.6416,0.0
2014-06-26 12:50:00,29.27,29.27,29.27,29.27,100.0,25.6591,25.6591,25.6591,25.6591,100.0
2014-06-26 13:00:00,29.27,29.27,29.27,29.27,100.0,25.6591,25.6591,25.6591,25.6591,100.0
2014-06-26 13:10:00,29.27,29.27,29.27,29.27,0.0,25.6591,25.6591,25.6591,25.6591,0.0
2014-06-26 13:20:00,29.27,29.3,29.27,29.29,3000.0,25.6591,25.6854,25.6591,25.6766,3000.0
2014-06-26 13:30:00,29.3,29.31,29.28,29.29,700.0,25.6854,25.6942,25.6679,25.6766,700.0
2014-06-26 13:40:00,29.32,29.32,29.31,29.31,3900.0,25.7029,25.7029,25.6942,25.6942,3900.0
2014-06-26 13:50:00,29.32,29.32,29.29,29.32,1900.0,25.7029,25.7029,25.6766,25.7029,1900.0
2014-06-26 14:00:00,29.3,29.3,29.3,29.3,100.0,25.6854,25.6854,25.6854,25.6854,100.0
2014-06-26 14:10:00,29.3,29.31,29.3,29.31,300.0,25.6854,25.6942,25.6854,25.6942,300.0
2014-06-26 14:20:00,29.29,29.32,29.28,29.32,800.0,25.6766,25.7029,25.6679,25.7029,800.0
2014-06-26 14:30:00,29.31,29.34,29.3,29.3,1400.0,25.6942,25.7205,25.6854,25.6854,1400.0
2014-06-26 14:40:00,29.34,29.34,29.3,29.3,2200.0,25.7205,25.7205,25.6854,25.6854,2200.0
2014-06-26 14:50:00,29.3,29.3,29.3,29.3,400.0,25.6854,25.6854,25.6854,25.6854,400.0
2014-06-26 15:00:00,29.31,29.34,29.31,29.32,5700.0,25.6942,25.7205,25.6942,25.7029,5700.0
2014-06-26 15:10:00,29.35,29.36,29.33,29.33,7600.0,25.7292,25.738,25.7117,25.7117,7600.0
2014-06-26 15:20:00,29.33,29.35,29.33,29.35,400.0,25.7117,25.7292,25.7117,25.7292,400.0
2014-06-26 15:30:00,29.34,29.34,29.34,29.34,10900.0,25.7205,25.7205,25.7205,25.7205,10900.0
2014-06-26 15:40:00,29.34,29.35,29.32,29.32,3100.0,25.7205,25.7292,25.7029,25.7029,3100.0
2014-06-26 15:50:00,29.32,29.34,29.31,29.32,3800.0,25.7029,25.7205,25.6942,25.7029,3800.0
2014-06-27 09:30:00,29.39,29.48,29.39,29.44,3500.0,25.7643,25.8432,25.7643,25.8081,3500.0
2014-06-27 09:40:00,29.42,29.44,29.41,29.43,14100.0,25.7906,25.8081,25.7818,25.7994,14100.0
2014-06-27 09:50:00,29.42,29.42,29.42,29.42,1200.0,25.7906,25.7906,25.7906,25.7906,1200.0
2014-06-27 10:00:00,29.42,29.43,29.41,29.43,3800.0,25.7906,25.7994,25.7818,25.7994,3800.0
2014-06-27 10:10:00,29.43,29.43,29.41,29.42,3000.0,25.7994,25.7994,25.7818,25.7906,3000.0
2014-06-27 10:20:00,29.43,29.44,29.42,29.43,3800.0,25.7994,25.8081,25.7906,25.7994,3800.0
2014-06-27 10:30:00,29.43,29.43,29.42,29.42,1000.0,25.7994,25.7994,25.7906,25.7906,1000.0
2014-06-27 10:40:00,29.44,29.45,29.43,29.43,4500.0,25.8081,25.8169,25.7994,25.7994,4500.0
2014-06-27 10:50:00,29.43,29.44,29.43,29.43,2100.0,25.7994,25.8081,25.7994,25.7994,2100.0
2014-06-27 11:00:00,29.45,29.46,29.44,29.44,4400.0,25.8169,25.8257,25.8081,25.8081,4400.0
2014-06-27 11:10:00,29.43,29.43,29.42,29.43,1600.0,25.7994,25.7994,25.7906,25.7994,1600.0
2014-06-27 11:20:00,29.43,29.44,29.43,29.44,1500.0,25.7994,25.8081,25.7994,25.8081,1500.0
2014-06-27 11:30:00,29.43,29.44,29.43,29.43,1100.0,25.7994,25.8081,25.7994,25.7994,1100.0
2014-06-27 11:40:00,29.44,29.44,29.42,29.43,2200.0,25.8081,25.8081,25.7906,25.7994,2200.0
2014-06-27 11:50:00,29.43,29.46,29.42,29.46,2600.0,25.7994,25.8257,25.7906,25.8257,2600.0
2014-06-27 12:00:00,29.44,29.45,29.43,29.43,1600.0,25.8081,25.8169,25.7994,25.7994,1600.0
2014-06-27 12:10:00,29.45,29.45,29.43,29.43,2400.0,25.8169,25.8169,25.7994,25.7994,2400.0
2014-06-27 12:20:00,29.43,29.43,29.43,29.43,900.0,25.7994,25.7994,25.7994,25.7994,900.0
2014-06-27 12:30:00,29.43,29.43,29.43,29.43,1700.0,25.7994,25.7994,25.7994,25.7994,1700.0
2014-06-27 12:40:00,29.43,29.44,29.43,29.44,2200.0,25.7994,25.8081,25.7994,25.8081,2200.0
2014-06-27 12:50:00,29.43,29.43,29.43,29.43,1400.0,25.7994,25.7994,25.7994,25.7994,1400.0
2014-06-27 13:00:00,29.43,29.45,29.43,29.43,4600.0,25.7994,25.8169,25.7994,25.7994,4600.0
2014-06-27 13:10:00,29.42,29.44,29.42,29.42,2100.0,25.7906,25.8081,25.7906,25.7906,2100.0
2014-06-27 13:20:00,29.4,29.41,29.4,29.41,1100.0,25.7731,25.7818,25.7731,25.7818,1100.0
2014-06-27 13:30:00,29.4,29.44,29.4,29.42,4300.0,25.7731,25.8081,25.7731,25.7906,4300.0
2014-06-27 13:40:00,29.42,29.42,29.41,29.41,1900.0,25.7906,25.7906,25.7818,25.7818,1900.0
2014-06-27 13:50:00,29.41,29.42,29.41,29.42,2900.0,25.7818,25.7906,25.7818,25.7906,2900.0
2014-06-27 14:00:00,29.42,29.47,29.42,29.47,8100.0,25.7906,25.8344,25.7906,25.8344,8100.0
2014-06-27 14:10:00,29.47,29.47,29.44,29.46,2000.0,25.8344,25.8344,25.8081,25.8257,2000.0
2014-06-27 14:20:00,29.46,29.47,29.44,29.47,3100.0,25.8257,25.8344,25.8081,25.8344,3100.0
2014-06-27 14:30:00,29.46,29.47,29.45,29.47,3600.0,25.8257,25.8344,25.8169,25.8344,3600.0
2014-06-27 14:40:00,29.47,29.47,29.45,29.46,8500.0,25.8344,25.8344,25.8169,25.8257,8500.0
2014-06-27 14:50:00,29.46,29.47,29.46,29.46,7400.0,25.8257,25.8344,25.8257,25.8257,7400.0
2014-06-27 15:00:00,29.47,29.47,29.46,29.46,3500.0,25.8344,25.8344,25.8257,25.8257,3500.0
2014-06-27 15:10:00,29.47,29.52,29.46,29.52,7300.0,25.8344,25.8783,25.8257,25.8783,7300.0
2014-06-27 15:20:00,29.51,29.55,29.51,29.55,5900.0,25.8695,25.9046,25.8695,25.9046,5900.0
2014-06-27 15:30:00,29.54,29.57,29.54,29.57,19600.0,25.8958,25.9221,25.8958,25.9221,19600.0
2014-06-27 15:40:00,29.57,29.58,29.56,29.58,21300.0,25.9221,25.9309,25.9133,25.9309,21300.0
2014-06-27 15:50:00,29.58,29.61,29.56,29.6,44500.0,25.9309,25.9572,25.9133,25.9484,44500.0
2014-06-30 09:30:00,29.85,29.89,29.76,29.81,5900.0,26.1675,26.2026,26.0886,26.1325,5900.0
2014-06-30 09:40:00,29.77,29.77,29.74,29.74,2700.0,26.0974,26.0974,26.0711,26.0711,2700.0
2014-06-30 09:50:00,29.74,29.76,29.74,29.76,1200.0,26.0711,26.0886,26.0711,26.0886,1200.0
2014-06-30 10:00:00,29.76,29.76,29.74,29.74,1200.0,26.0886,26.0886,26.0711,26.0711,1200.0
2014-06-30 10:10:00,29.75,29.78,29.75,29.77,2800.0,26.0799,26.1062,26.0799,26.0974,2800.0
2014-06-30 10:20:00,29.76,29.76,29.75,29.76,1500.0,26.0886,26.0886,26.0799,26.0886,1500.0
2014-06-30 10:30:00,29.76,29.76,29.7,29.72,22900.0,26.0886,26.0886,26.036,26.0536,22900.0
2014-06-30 10:40:00,29.74,29.76,29.71,29.74,2200.0,26.0711,26.0886,26.0448,26.0711,2200.0
2014-06-30 10:50:00,29.72,29.73,29.72,29.73,500.0,26.0536,26.0623,26.0536,26.0623,500.0
2014-06-30 11:00:00,29.72,29.72,29.71,29.71,300.0,26.0536,26.0536,26.0448,26.0448,300.0
2014-06-30 11:10:00,29.71,29.76,29.71,29.75,2200.0,26.0448,26.0886,26.0448,26.0799,2200.0
2014-06-30 11:20:00,29.75,29.78,29.75,29.78,174400.0,26.0799,26.1062,26.0799,26.1062,174400.0
2014-06-30 11:30:00,29.74,29.76,29.74,29.74,2500.0,26.0711,26.0886,26.0711,26.0711,2500.0
2014-06-30 11:40:00,29.76,29.77,29.74,29.74,1200.0,26.0886,26.0974,26.0711,26.0711,1200.0
2014-06-30 11:50:00,29.77,29.77,29.74,29.74,3400.0,26.0974,26.0974,26.0711,26.0711,3400.0
2014-06-30 12:00:00,29.75,29.76,29.75,29.75,3900.0,26.0799,26.0886,26.0799,26.0799,3900.0
2014-06-30 12:10:00,29.75,29.75,29.75,29.75,1100.0,26.0799,26.0799,26.0799,26.0799,1100.0
2014-06-30 12:20:00,29.75,29.77,29.74,29.76,2500.0,26.0799,26.0974,26.0711,26.0886,2500.0
2014-06-30 12:30:00,29.75,29.75,29.75,29.75,1000.0,26.0799,26.0799,26.0799,26.0799,1000.0
2014-06-30 12:40:00,29.76,29.76,29.73,29.73,900.0,26.0886,26.0886,26.0623,26.0623,900.0
2014-06-30 12:50:00,29.76,29.77,29.74,29.74,11200.0,26.0886,26.0974,26.0711,26.0711,11200.0
2014-06-30 13:00:00,29.74,29.74,29.74,29.74,100.0,26.0711,26.0711,26.0711,26.0711,100.0
2014-06-30 13:10:00,29.76,29.77,29.73,29.77,12200.0,26.0886,26.0974,26.0623,26.0974,12200.0
2014-06-30 13:20:00,29.76,29.76,29.76,29.76,500.0,26.0886,26.0886,26.0886,26.0886,500.0
2014-06-30 13:30:00,29.76,29.77,29.73,29.75,1100.0,26.0886,26.0974,26.0623,26.0799,1100.0
2014-06-30 13:40:00,29.77,29.79,29.73,29.77,41100.0,26.0974,26.1149,26.0623,26.0974,41100.0
2014-06-30 13:50:00,29.76,29.77,29.76,29.76,4800.0,26.0886,26.0974,26.0886,26.0886,4800.0
2014-06-30 14:00:00,29.77,29.79,29.77,29.79,400.0,26.0974,26.1149,26.0974,26.1149,400.0
2014-06-30 14:10:00,29.77,29.78,29.76,29.76,1000.0,26.0974,26.1062,26.0886,26.0886,1000.0
2014-06-30 14:20:00,29.76,29.76,29.76,29.76,200.0,26.0886,26.0886,26.0886,26.0886,200.0
2014-06-30 14:30:00,29.76,29.77,29.74,29.75,52900.0,26.0886,26.0974,26.0711,26.0799,52900.0
2014-06-30 14:40:00,29.76,29.76,29.72,29.72,1000.0,26.0886,26.0886,26.0536,26.0536,1000.0
2014-06-30 14:50:00,29.74,29.75,29.72,29.72,4800.0,26.0711,26.0799,26.0536,26.0536,4800.0
2014-06-30 15:00:00,29.73,29.73,29.71,29.71,2900.0,26.0623,26.0623,26.0448,26.0448,2900.0
2014-06-30 15:10:00,29.71,29.76,29.71,29.73,6800.0,26.0448,26.0886,26.0448,26.0623,6800.0
2014-06-30 15:20:00,29.74,29.75,29.72,29.75,9300.0,26.0711,26.0799,26.0536,26.0799,9300.0
2014-06-30 15:30:00,29.74,29.75,29.71,29.71,11800.0,26.0711,26.0799,26.0448,26.0448,11800.0
2014-06-30 15:40:00,29.71,29.71,29.7,29.7,1700.0,26.0448,26.0448,26.036,26.036,1700.0
2014-06-30 15:50:00,29.71,29.74,29.7,29.73,11300.0,26.0448,26.0711,26.036,26.0623,11300.0
2014-07-01 09:30:00,29.92,29.99,29.83,29.93,4700.0,26.2289,26.2903,26.15,26.2377,4700.0
2014-07-01 09:40:00,29.96,30.0,29.94,30.0,2700.0,26.264,26.299,26.2464,26.299,2700.0
2014-07-01 09:50:00,30.0,30.0,29.96,29.99,4300.0,26.299,26.299,26.264,26.2903,4300.0
2014-07-01 10:00:00,29.99,30.02,29.99,30.02,4700.0,26.2903,26.3166,26.2903,26.3166,4700.0
2014-07-01 10:10:00,30.02,30.04,30.02,30.04,3100.0,26.3166,26.3341,26.3166,26.3341,3100.0
2014-07-01 10:20:00,30.04,30.04,30.01,30.02,1500.0,26.3341,26.3341,26.3078,26.3166,1500.0
2014-07-01 10:30:00,30.03,30.04,30.02,30.04,2700.0,26.3253,26.3341,26.3166,26.3341,2700.0
2014-07-01 10:40:00,30.04,30.04,30.01,30.04,1900.0,26.3341,26.3341,26.3078,26.3341,1900.0
2014-07-01 10:50:00,30.04,30.04,30.04,30.04,3300.0,26.3341,26.3341,26.3341,26.3341,3300.0
2014-07-01 11:00:00,30.03,30.06,30.03,30.05,3900.0,26.3253,26.3516,26.3253,26.3429,3900.0
2014-07-01 11:10:00,30.06,30.06,30.04,30.04,2500.0,26.3516,26.3516,26.3341,26.3341,2500.0
2014-07-01 11:20:00,30.05,30.05,30.03,30.03,3400.0,26.3429,26.3429,26.3253,26.3253,3400.0
2014-07-01 11:30:00,30.03,30.04,30.01,30.01,11700.0,26.3253,26.3341,26.3078,26.3078,11700.0
2014-07-01 11:40:00,30.02,30.04,30.02,30.03,800.0,26.3166,26.3341,26.3166,26.3253,800.0
2014-07-01 11:50:00,30.02,30.02,30.02,30.02,400.0,26.3166,26.3166,26.3166,26.3166,400.0
2014-07-01 12:00:00,30.04,30.04,30.02,30.02,1700.0,26.3341,26.3341,26.3166,26.3166,1700.0
2014-07-01 12:10:00,30.04,30.05,30.03,30.04,2000.0,26.3341,26.3429,26.3253,26.3341,2000.0
2014-07-01 12:20:00,30.04,30.06,30.04,30.06,1400.0,26.3341,26.3516,26.3341,26.3516,1400.0
2014-07-01 12:30:00,30.05,30.05,30.05,30.05,200.0,26.3429,26.3429,26.3429,26.3429,200.0
2014-07-01 12:40:00,30.05,30.05,30.05,30.05,300.0,26.3429,26.3429,26.3429,26.3429,300.0
2014-07-01 12:50:00,30.05,30.05,30.04,30.04,6200.0,26.3429,26.3429,26.3341,26.3341,6200.0
2014-07-01 13:00:00,30.07,30.07,30.07,30.07,1500.0,26.3604,26.3604,26.3604,26.3604,1500.0
2014-07-01 13:10:00,30.08,30.09,30.08,30.09,1300.0,26.3692,26.3779,26.3692,26.3779,1300.0
2014-07-01 13:20:00,30.08,30.09,30.08,30.09,700.0,26.3692,26.3779,26.3692,26.3779,700.0
2014-07-01 13:30:00,30.08,30.09,30.08,30.09,1000.0,26.3692,26.3779,26.3692,26.3779,1000.0
2014-07-01 13:40:00,30.09,30.09,30.07,30.09,500.0,26.3779,26.3779,26.3604,26.3779,500.0
2014-07-01 13:50:00,30.06,30.09,30.06,30.06,400.0,26.3516,26.3779,26.3516,26.3516,400.0
2014-07-01 14:00:00,30.09,30.12,30.09,30.12,400.0,26.3779,26.4042,26.3779,26.4042,400.0
2014-07-01 14:10:00,30.13,30.13,30.1,30.1,1900.0,26.413,26.413,26.3867,26.3867,1900.0
2014-07-01 14:20:00,30.1,30.13,30.1,30.12,2900.0,26.3867,26.413,26.3867,26.4042,2900.0
2014-07-01 14:30:00,30.12,30.13,30.1,30.1,3600.0,26.4042,26.413,26.3867,26.3867,3600.0
2014-07-01 14:40:00,30.11,30.11,30.11,30.11,200.0,26.3955,26.3955,26.3955,26.3955,200.0
2014-07-01 14:50:00,30.1,30.11,30.1,30.11,400.0,26.3867,26.3955,26.3867,26.3955,400.0
2014-07-01 15:00:00,30.1,30.1,30.1,30.1,100.0,26.3867,26.3867,26.3867,26.3867,100.0
2014-07-01 15:10:00,30.1,30.1,30.1,30.1,0.0,26.3867,26.3867,26.3867,26.3867,0.0
2014-07-01 15:20:00,30.12,30.12,30.09,30.11,3600.0,26.4042,26.4042,26.3779,26.3955,3600.0
2014-07-01 15:30:00,30.11,30.12,30.1,30.12,11700.0,26.3955,26.4042,26.3867,26.4042,11700.0
2014-07-01 15:40:00,30.1,30.12,30.1,30.12,2800.0,26.3867,26.4042,26.3867,26.4042,2800.0
2014-07-01 15:50:00,30.12,30.14,30.1,30.14,12500.0,26.4042,26.4218,26.3867,26.4218,12500.0
2014-07-02 09:30:00,30.51,30.69,30.43,30.58,11300.0,26.7461,26.9039,26.676,26.8075,11300.0
2014-07-02 09:40:00,30.58,30.59,30.57,30.58,5400.0,26.8075,26.8163,26.7987,26.8075,5400.0
2014-07-02 09:50:00,30.59,30.6,30.57,30.59,4600.0,26.8163,26.825,26.7987,26.8163,4600.0
2014-07-02 10:00:00,30.6,30.6,30.58,30.6,4200.0,26.825,26.825,26.8075,26.825,4200.0
2014-07-02 10:10:00,30.59,30.61,30.57,30.59,3300.0,26.8163,26.8338,26.7987,26.8163,3300.0
2014-07-02 10:20:00,30.59,30.6,30.58,30.59,3200.0,26.8163,26.825,26.8075,26.8163,3200.0
2014-07-02 10:30:00,30.6,30.6,30.58,30.58,4400.0,26.825,26.825,26.8075,26.8075,4400.0
2014-07-02 10:40:00,30.58,30.63,30.58,30.63,11700.0,26.8075,26.8513,26.8075,26.8513,11700.0
2014-07-02 10:50:00,30.63,30.64,30.63,30.64,18300.0,26.8513,26.8601,26.8513,26.8601,18300.0
2014-07-02 11:00:00,30.64,30.64,30.62,30.62,43800.0,26.8601,26.8601,26.8426,26.8426,43800.0
2014-07-02 11:10:00,30.62,30.63,30.62,30.63,5800.0,26.8426,26.8513,26.8426,26.8513,5800.0
2014-07-02 11:20:00,30.63,30.63,30.58,30.62,128500.0,26.8513,26.8513,26.8075,26.8426,128500.0
2014-07-02 11:30:00,30.62,30.63,30.62,30.63,17000.0,26.8426,26.8513,26.8426,26.8513,17000.0
2014-07-02 11:40:00,30.63,30.64,30.63,30.64,25900.0,26.8513,26.8601,26.8513,26.8601,25900.0
2014-07-02 11:50:00,30.63,30.64,30.63,30.63,7500.0,26.8513,26.8601,26.8513,26.8513,7500.0
2014-07-02 12:00:00,30.63,30.64,30.63,30.64,2500.0,26.8513,26.8601,26.8513,26.8601,2500.0
2014-07-02 12:10:00,30.64,30.64,30.63,30.63,700.0,26.8601,26.8601,26.8513,26.8513,700.0
2014-07-02 12:20:00,30.63,30.63,30.6,30.61,5000.0,26.8513,26.8513,26.825,26.8338,5000.0
2014-07-02 12:30:00,30.6,30.64,30.6,30.64,3400.0,26.825,26.8601,26.825,26.8601,3400.0
2014-07-02 12:40:00,30.64,30.64,30.62,30.62,2000.0,26.8601,26.8601,26.8426,26.8426,2000.0
2014-07-02 12:50:00,30.63,30.63,30.62,30.62,2700.0,26.8513,26.8513,26.8426,26.8426,2700.0
2014-07-02 13:00:00,30.63,30.63,30.62,30.62,1200.0,26.8513,26.8513,26.8426,26.8426,1200.0
2014-07-02 13:10:00,30.63,30.63,30.62,30.63,600.0,26.8513,26.8513,26.8426,26.8513,600.0
2014-07-02 13:20:00,30.63,30.64,30.63,30.64,5200.0,26.8513,26.8601,26.8513,26.8601,5200.0
2014-07-02 13:30:00,30.63,30.64,30.62,30.62,2200.0,26.8513,26.8601,26.8426,26.8426,2200.0
2014-07-02 13:40:00,30.6,30.62,30.6,30.6,2300.0,26.825,26.8426,26.825,26.825,2300.0
2014-07-02 13:50:00,30.61,30.62,30.61,30.62,4400.0,26.8338,26.8426,26.8338,26.8426,4400.0
2014-07-02 14:00:00,30.62,30.64,30.62,30.64,2600.0,26.8426,26.8601,26.8426,26.8601,2600.0
2014-07-02 14:10:00,30.64,30.64,30.64,30.64,1900.0,26.8601,26.8601,26.8601,26.8601,1900.0
2014-07-02 14:20:00,30.63,30.65,30.63,30.65,6200.0,26.8513,26.8689,26.8513,26.8689,6200.0
2014-07-02 14:30:00,30.65,30.66,30.64,30.64,6000.0,26.8689,26.8776,26.8601,26.8601,6000.0
2014-07-02 14:40:00,30.64,30.64,30.63,30.64,1400.0,26.8601,26.8601,26.8513,26.8601,1400.0
2014-07-02 14:50:00,30.64,30.65,30.63,30.63,9700.0,26.8601,26.8689,26.8513,26.8513,9700.0
2014-07-02 15:00:00,30.64,30.64,30.62,30.62,1600.0,26.8601,26.8601,26.8426,26.8426,1600.0
2014-07-02 15:10:00,30.62,30.65,30.62,30.64,37100.0,26.8426,26.8689,26.8426,26.8601,37100.0
2014-07-02 15:20:00,30.63,30.65,30.63,30.65,15300.0,26.8513,26.8689,26.8513,26.8689,15300.0
2014-07-02 15:30:00,30.65,30.66,30.64,30.66,19800.0,26.8689,26.8776,26.8601,26.8776,19800.0
2014-07-02 15:40:00,30.65,30.68,30.65,30.67,72900.0,26.8689,26.8952,26.8689,26.8864,72900.0
2014-07-02 15:50:00,30.67,30.71,30.67,30.7,173200.0,26.8864,26.9215,26.8864,26.9127,173200.0
2014-07-03 09:30:00,30.52,30.53,30.46,30.47,16900.0,26.7549,26.7637,26.7023,26.7111,16900.0
2014-07-03 09:40:00,30.51,30.51,30.51,30.51,13000.0,26.7461,26.7461,26.7461,26.7461,13000.0
2014-07-03 09:50:00,30.52,30.52,30.51,30.52,8700.0,26.7549,26.7549,26.7461,26.7549,8700.0
2014-07-03 10:00:00,30.52,30.52,30.51,30.51,1500.0,26.7549,26.7549,26.7461,26.7461,1500.0
2014-07-03 10:10:00,30.54,30.54,30.54,30.54,200.0,26.7724,26.7724,26.7724,26.7724,200.0
2014-07-03 10:20:00,30.53,30.53,30.53,30.53,400.0,26.7637,26.7637,26.7637,26.7637,400.0
2014-07-03 10:30:00,30.52,30.53,30.48,30.49,380200.0,26.7549,26.7637,26.7198,26.7286,380200.0
2014-07-03 10:40:00,30.51,30.53,30.51,30.52,14400.0,26.7461,26.7637,26.7461,26.7549,14400.0
2014-07-03 10:50:00,30.52,30.52,30.52,30.52,900.0,26.7549,26.7549,26.7549,26.7549,900.0
2014-07-03 11:00:00,30.52,30.55,30.52,30.54,5700.0,26.7549,26.7812,26.7549,26.7724,5700.0
2014-07-03 11:10:00,30.56,30.56,30.52,30.52,38200.0,26.79,26.79,26.7549,26.7549,38200.0
2014-07-03 11:20:00,30.55,30.55,30.5,30.54,19400.0,26.7812,26.7812,26.7374,26.7724,19400.0
2014-07-03 11:30:00,30.52,30.56,30.52,30.56,41200.0,26.7549,26.79,26.7549,26.79,41200.0
2014-07-03 11:40:00,30.55,30.57,30.54,30.54,24400.0,26.7812,26.7987,26.7724,26.7724,24400.0
2014-07-03 11:50:00,30.57,30.58,30.54,30.56,12200.0,26.7987,26.8075,26.7724,26.79,12200.0
2014-07-03 12:00:00,30.58,30.58,30.56,30.56,10300.0,26.8075,26.8075,26.79,26.79,10300.0
2014-07-03 12:10:00,30.58,30.58,30.55,30.55,17500.0,26.8075,26.8075,26.7812,26.7812,17500.0
2014-07-03 12:20:00,30.57,30.58,30.55,30.55,38500.0,26.7987,26.8075,26.7812,26.7812,38500.0
2014-07-03 12:30:00,30.55,30.58,30.55,30.57,13700.0,26.7812,26.8075,26.7812,26.7987,13700.0
2014-07-03 12:40:00,30.58,30.58,30.55,30.55,33800.0,26.8075,26.8075,26.7812,26.7812,33800.0
2014-07-03 12:50:00,30.54,30.58,30.53,30.56,64700.0,26.7724,26.8075,26.7637,26.79,64700.0
2014-07-07 09:30:00,30.7,30.72,30.19,30.66,40700.0,26.9127,26.9302,26.4656,26.8776,40700.0
2014-07-07 09:40:00,30.66,30.66,30.63,30.65,12100.0,26.8776,26.8776,26.8513,26.8689,12100.0
2014-07-07 09:50:00,30.64,30.65,30.63,30.65,15900.0,26.8601,26.8689,26.8513,26.8689,15900.0
2014-07-07 10:00:00,30.64,30.65,30.63,30.64,15000.0,26.8601,26.8689,26.8513,26.8601,15000.0
2014-07-07 10:10:00,30.65,30.66,30.64,30.65,14500.0,26.8689,26.8776,26.8601,26.8689,14500.0
2014-07-07 10:20:00,30.65,30.66,30.64,30.65,19900.0,26.8689,26.8776,26.8601,26.8689,19900.0
2014-07-07 10:30:00,30.67,30.68,30.66,30.67,9500.0,26.8864,26.8952,26.8776,26.8864,9500.0
2014-07-07 10:40:00,30.67,30.69,30.67,30.68,4400.0,26.8864,26.9039,26.8864,26.8952,4400.0
2014-07-07 10:50:00,30.69,30.7,30.67,30.67,5300.0,26.9039,26.9127,26.8864,26.8864,5300.0
2014-07-07 11:00:00,30.65,30.67,30.65,30.67,500.0,26.8689,26.8864,26.8689,26.8864,500.0
2014-07-07 11:10:00,30.67,30.69,30.67,30.69,2900.0,26.8864,26.9039,26.8864,26.9039,2900.0
2014-07-07 11:20:00,30.69,30.69,30.67,30.68,400.0,26.9039,26.9039,26.8864,26.8952,400.0
2014-07-07 11:30:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-07-07 11:40:00,30.66,30.67,30.66,30.67,300.0,26.8776,26.8864,26.8776,26.8864,300.0
2014-07-07 11:50:00,30.67,30.68,30.67,30.68,1900.0,26.8864,26.8952,26.8864,26.8952,1900.0
2014-07-07 12:00:00,30.69,30.69,30.69,30.69,600.0,26.9039,26.9039,26.9039,26.9039,600.0
2014-07-07 12:10:00,30.68,30.68,30.67,30.67,5800.0,26.8952,26.8952,26.8864,26.8864,5800.0
2014-07-07 12:20:00,30.68,30.68,30.66,30.67,23100.0,26.8952,26.8952,26.8776,26.8864,23100.0
2014-07-07 12:30:00,30.68,30.69,30.68,30.69,5400.0,26.8952,26.9039,26.8952,26.9039,5400.0
2014-07-07 12:40:00,30.69,30.69,30.68,30.68,900.0,26.9039,26.9039,26.8952,26.8952,900.0
2014-07-07 12:50:00,30.69,30.69,30.69,30.69,100.0,26.9039,26.9039,26.9039,26.9039,100.0
2014-07-07 13:00:00,30.69,30.7,30.69,30.7,200.0,26.9039,26.9127,26.9039,26.9127,200.0
2014-07-07 13:10:00,30.7,30.71,30.69,30.71,1000.0,26.9127,26.9215,26.9039,26.9215,1000.0
2014-07-07 13:20:00,30.71,30.71,30.71,30.71,200.0,26.9215,26.9215,26.9215,26.9215,200.0
2014-07-07 13:30:00,30.71,30.71,30.7,30.7,700.0,26.9215,26.9215,26.9127,26.9127,700.0
2014-07-07 13:40:00,30.7,30.71,30.7,30.71,500.0,26.9127,26.9215,26.9127,26.9215,500.0
2014-07-07 13:50:00,30.71,30.71,30.69,30.7,2900.0,26.9215,26.9215,26.9039,26.9127,2900.0
2014-07-07 14:00:00,30.7,30.7,30.69,30.7,300.0,26.9127,26.9127,26.9039,26.9127,300.0
2014-07-07 14:10:00,30.71,30.71,30.71,30.71,800.0,26.9215,26.9215,26.9215,26.9215,800.0
2014-07-07 14:20:00,30.68,30.71,30.68,30.71,200.0,26.8952,26.9215,26.8952,26.9215,200.0
2014-07-07 14:30:00,30.71,30.71,30.68,30.68,2300.0,26.9215,26.9215,26.8952,26.8952,2300.0
2014-07-07 14:40:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-07-07 14:50:00,30.7,30.7,30.7,30.7,800.0,26.9127,26.9127,26.9127,26.9127,800.0
2014-07-07 15:00:00,30.7,30.7,30.7,30.7,100.0,26.9127,26.9127,26.9127,26.9127,100.0
2014-07-07 15:10:00,30.7,30.73,30.68,30.71,9800.0,26.9127,26.939,26.8952,26.9215,9800.0
2014-07-07 15:20:00,30.7,30.7,30.68,30.68,1200.0,26.9127,26.9127,26.8952,26.8952,1200.0
2014-07-07 15:30:00,30.69,30.69,30.68,30.69,2000.0,26.9039,26.9039,26.8952,26.9039,2000.0
2014-07-07 15:40:00,30.69,30.71,30.68,30.71,43800.0,26.9039,26.9215,26.8952,26.9215,43800.0
2014-07-07 15:50:00,30.69,30.72,30.65,30.65,8800.0,26.9039,26.9302,26.8689,26.8689,8800.0
2014-07-08 09:30:00,30.25,30.25,30.07,30.08,24400.0,26.5182,26.5182,26.3604,26.3692,24400.0
2014-07-08 09:40:00,30.08,30.13,30.07,30.12,70000.0,26.3692,26.413,26.3604,26.4042,70000.0
2014-07-08 09:50:00,30.12,30.12,30.06,30.06,28100.0,26.4042,26.4042,26.3516,26.3516,28100.0
2014-07-08 10:00:00,30.06,30.09,30.05,30.07,23900.0,26.3516,26.3779,26.3429,26.3604,23900.0
2014-07-08 10:10:00,30.06,30.06,30.02,30.03,5900.0,26.3516,26.3516,26.3166,26.3253,5900.0
2014-07-08 10:20:00,30.03,30.04,30.02,30.04,2900.0,26.3253,26.3341,26.3166,26.3341,2900.0
2014-07-08 10:30:00,30.04,30.04,30.02,30.04,62100.0,26.3341,26.3341,26.3166,26.3341,62100.0
2014-07-08 10:40:00,30.02,30.03,30.01,30.02,4800.0,26.3166,26.3253,26.3078,26.3166,4800.0
2014-07-08 10:50:00,30.02,30.03,30.0,30.03,2800.0,26.3166,26.3253,26.299,26.3253,2800.0
2014-07-08 11:00:00,30.02,30.03,30.01,30.03,3700.0,26.3166,26.3253,26.3078,26.3253,3700.0
2014-07-08 11:10:00,30.02,30.07,30.01,30.07,1200.0,26.3166,26.3604,26.3078,26.3604,1200.0
2014-07-08 11:20:00,30.06,30.07,30.04,30.04,5100.0,26.3516,26.3604,26.3341,26.3341,5100.0
2014-07-08 11:30:00,30.04,30.05,30.03,30.03,1900.0,26.3341,26.3429,26.3253,26.3253,1900.0
2014-07-08 11:40:00,30.03,30.03,30.03,30.03,1500.0,26.3253,26.3253,26.3253,26.3253,1500.0
2014-07-08 11:50:00,30.02,30.02,30.0,30.0,600.0,26.3166,26.3166,26.299,26.299,600.0
2014-07-08 12:00:00,29.99,29.99,29.99,29.99,1000.0,26.2903,26.2903,26.2903,26.2903,1000.0
2014-07-08 12:10:00,30.0,30.0,29.97,29.97,3500.0,26.299,26.299,26.2727,26.2727,3500.0
2014-07-08 12:20:00,29.99,29.99,29.99,29.99,1700.0,26.2903,26.2903,26.2903,26.2903,1700.0
2014-07-08 12:30:00,29.99,30.0,29.99,30.0,700.0,26.2903,26.299,26.2903,26.299,700.0
2014-07-08 12:40:00,30.0,30.0,30.0,30.0,0.0,26.299,26.299,26.299,26.299,0.0
2014-07-08 12:50:00,30.0,30.0,29.99,30.0,1800.0,26.299,26.299,26.2903,26.299,1800.0
2014-07-08 13:00:00,30.0,30.0,29.98,29.98,1000.0,26.299,26.299,26.2815,26.2815,1000.0
2014-07-08 13:10:00,29.97,29.97,29.97,29.97,900.0,26.2727,26.2727,26.2727,26.2727,900.0
2014-07-08 13:20:00,29.97,29.97,29.97,29.97,300.0,26.2727,26.2727,26.2727,26.2727,300.0
2014-07-08 13:30:00,29.97,29.97,29.96,29.96,1400.0,26.2727,26.2727,26.264,26.264,1400.0
2014-07-08 13:40:00,29.95,29.96,29.93,29.93,2300.0,26.2552,26.264,26.2377,26.2377,2300.0
2014-07-08 13:50:00,29.94,29.95,29.94,29.94,4600.0,26.2464,26.2552,26.2464,26.2464,4600.0
2014-07-08 14:00:00,29.94,29.94,29.91,29.91,9500.0,26.2464,26.2464,26.2201,26.2201,9500.0
2014-07-08 14:10:00,29.94,29.95,29.93,29.93,1800.0,26.2464,26.2552,26.2377,26.2377,1800.0
2014-07-08 14:20:00,29.93,29.93,29.91,29.91,1100.0,26.2377,26.2377,26.2201,26.2201,1100.0
2014-07-08 14:30:00,29.92,29.92,29.91,29.91,2000.0,26.2289,26.2289,26.2201,26.2201,2000.0
2014-07-08 14:40:00,29.92,29.92,29.91,29.91,8600.0,26.2289,26.2289,26.2201,26.2201,8600.0
2014-07-08 14:50:00,29.93,29.93,29.9,29.9,1900.0,26.2377,26.2377,26.2114,26.2114,1900.0
2014-07-08 15:00:00,29.89,29.89,29.89,29.89,700.0,26.2026,26.2026,26.2026,26.2026,700.0
2014-07-08 15:10:00,29.89,29.9,29.87,29.9,6300.0,26.2026,26.2114,26.1851,26.2114,6300.0
2014-07-08 15:20:00,29.9,29.9,29.87,29.89,3500.0,26.2114,26.2114,26.1851,26.2026,3500.0
2014-07-08 15:30:00,29.9,29.9,29.89,29.9,3100.0,26.2114,26.2114,26.2026,26.2114,3100.0
2014-07-08 15:40:00,29.9,29.92,29.9,29.92,24000.0,26.2114,26.2289,26.2114,26.2289,24000.0
2014-07-08 15:50:00,29.92,29.93,29.89,29.93,11800.0,26.2289,26.2377,26.2026,26.2377,11800.0
2014-07-09 09:30:00,30.0,30.0,29.93,29.95,40100.0,26.299,26.299,26.2377,26.2552,40100.0
2014-07-09 09:40:00,29.94,29.95,29.93,29.93,41100.0,26.2464,26.2552,26.2377,26.2377,41100.0
2014-07-09 09:50:00,29.93,29.94,29.92,29.94,52700.0,26.2377,26.2464,26.2289,26.2464,52700.0
2014-07-09 10:00:00,29.93,29.95,29.93,29.95,42600.0,26.2377,26.2552,26.2377,26.2552,42600.0
2014-07-09 10:10:00,29.95,29.95,29.94,29.94,7800.0,26.2552,26.2552,26.2464,26.2464,7800.0
2014-07-09 10:20:00,29.95,29.95,29.94,29.95,2600.0,26.2552,26.2552,26.2464,26.2552,2600.0
2014-07-09 10:30:00,29.95,29.97,29.95,29.97,16300.0,26.2552,26.2727,26.2552,26.2727,16300.0
2014-07-09 10:40:00,29.98,30.0,29.96,29.98,7700.0,26.2815,26.299,26.264,26.2815,7700.0
2014-07-09 10:50:00,29.96,30.0,29.96,29.96,2200.0,26.264,26.299,26.264,26.264,2200.0
2014-07-09 11:00:00,29.98,29.99,29.97,29.97,1000.0,26.2815,26.2903,26.2727,26.2727,1000.0
2014-07-09 11:10:00,29.97,29.98,29.96,29.98,8500.0,26.2727,26.2815,26.264,26.2815,8500.0
2014-07-09 11:20:00,29.98,29.98,29.98,29.98,0.0,26.2815,26.2815,26.2815,26.2815,0.0
2014-07-09 11:30:00,29.99,29.99,29.99,29.99,1700.0,26.2903,26.2903,26.2903,26.2903,1700.0
2014-07-09 11:40:00,29.99,29.99,29.98,29.98,2300.0,26.2903,26.2903,26.2815,26.2815,2300.0
2014-07-09 11:50:00,29.99,30.0,29.99,30.0,800.0,26.2903,26.299,26.2903,26.299,800.0
2014-07-09 12:00:00,30.0,30.0,30.0,30.0,200.0,26.299,26.299,26.299,26.299,200.0
2014-07-09 12:10:00,30.0,30.0,29.99,29.99,600.0,26.299,26.299,26.2903,26.2903,600.0
2014-07-09 12:20:00,29.99,29.99,29.99,29.99,1000.0,26.2903,26.2903,26.2903,26.2903,1000.0
2014-07-09 12:30:00,29.98,29.99,29.97,29.97,6400.0,26.2815,26.2903,26.2727,26.2727,6400.0
2014-07-09 12:40:00,29.98,29.98,29.98,29.98,100.0,26.2815,26.2815,26.2815,26.2815,100.0
2014-07-09 12:50:00,29.98,30.0,29.96,29.96,900.0,26.2815,26.299,26.264,26.264,900.0
2014-07-09 13:00:00,29.98,29.98,29.98,29.98,1300.0,26.2815,26.2815,26.2815,26.2815,1300.0
2014-07-09 13:10:00,29.96,29.96,29.96,29.96,200.0,26.264,26.264,26.264,26.264,200.0
2014-07-09 13:20:00,29.98,29.99,29.97,29.98,37200.0,26.2815,26.2903,26.2727,26.2815,37200.0
2014-07-09 13:30:00,29.99,30.0,29.99,30.0,2500.0,26.2903,26.299,26.2903,26.299,2500.0
2014-07-09 13:40:00,30.0,30.0,30.0,30.0,0.0,26.299,26.299,26.299,26.299,0.0
2014-07-09 13:50:00,29.98,29.99,29.97,29.98,4600.0,26.2815,26.2903,26.2727,26.2815,4600.0
2014-07-09 14:00:00,29.98,29.98,29.93,29.94,37500.0,26.2815,26.2815,26.2377,26.2464,37500.0
2014-07-09 14:10:00,29.95,29.97,29.95,29.97,1600.0,26.2552,26.2727,26.2552,26.2727,1600.0
2014-07-09 14:20:00,29.97,30.02,29.97,29.99,6900.0,26.2727,26.3166,26.2727,26.2903,6900.0
2014-07-09 14:30:00,29.98,29.99,29.98,29.99,300.0,26.2815,26.2903,26.2815,26.2903,300.0
2014-07-09 14:40:00,30.01,30.02,30.0,30.02,500.0,26.3078,26.3166,26.299,26.3166,500.0
2014-07-09 14:50:00,30.02,30.02,30.02,30.02,100.0,26.3166,26.3166,26.3166,26.3166,100.0
2014-07-09 15:00:00,30.01,30.01,29.99,30.0,400.0,26.3078,26.3078,26.2903,26.299,400.0
2014-07-09 15:10:00,30.0,30.02,30.0,30.02,1400.0,26.299,26.3166,26.299,26.3166,1400.0
2014-07-09 15:20:00,30.01,30.03,30.01,30.02,5000.0,26.3078,26.3253,26.3078,26.3166,5000.0
2014-07-09 15:30:00,30.05,30.08,30.04,30.08,11300.0,26.3429,26.3692,26.3341,26.3692,11300.0
2014-07-09 15:40:00,30.08,30.08,30.04,30.05,11100.0,26.3692,26.3692,26.3341,26.3429,11100.0
2014-07-09 15:50:00,30.05,30.09,30.04,30.09,23200.0,26.3429,26.3779,26.3341,26.3779,23200.0
2014-07-10 09:30:00,29.62,29.62,29.32,29.41,42500.0,25.9659,25.9659,25.7029,25.7818,42500.0
2014-07-10 09:40:00,29.39,29.4,29.37,29.37,700.0,25.7643,25.7731,25.7468,25.7468,700.0
2014-07-10 09:50:00,29.39,29.62,29.39,29.39,23800.0,25.7643,25.9659,25.7643,25.7643,23800.0
2014-07-10 10:00:00,29.38,29.41,29.38,29.41,4000.0,25.7555,25.7818,25.7555,25.7818,4000.0
2014-07-10 10:10:00,29.44,29.45,29.43,29.45,3100.0,25.8081,25.8169,25.7994,25.8169,3100.0
2014-07-10 10:20:00,29.45,29.48,29.43,29.47,11300.0,25.8169,25.8432,25.7994,25.8344,11300.0
2014-07-10 10:30:00,29.48,29.48,29.46,29.46,7900.0,25.8432,25.8432,25.8257,25.8257,7900.0
2014-07-10 10:40:00,29.46,29.5,29.46,29.5,12600.0,25.8257,25.8607,25.8257,25.8607,12600.0
2014-07-10 10:50:00,29.5,29.54,29.5,29.54,3200.0,25.8607,25.8958,25.8607,25.8958,3200.0
2014-07-10 11:00:00,29.55,29.58,29.55,29.58,600.0,25.9046,25.9309,25.9046,25.9309,600.0
2014-07-10 11:10:00,29.57,29.58,29.57,29.57,17600.0,25.9221,25.9309,25.9221,25.9221,17600.0
2014-07-10 11:20:00,29.58,29.6,29.56,29.59,4200.0,25.9309,25.9484,25.9133,25.9396,4200.0
2014-07-10 11:30:00,29.57,29.59,29.56,29.56,3200.0,25.9221,25.9396,25.9133,25.9133,3200.0
2014-07-10 11:40:00,29.56,29.57,29.55,29.57,3400.0,25.9133,25.9221,25.9046,25.9221,3400.0
2014-07-10 11:50:00,29.55,29.57,29.55,29.56,5300.0,25.9046,25.9221,25.9046,25.9133,5300.0
2014-07-10 12:00:00,29.6,29.6,29.6,29.6,900.0,25.9484,25.9484,25.9484,25.9484,900.0
2014-07-10 12:10:00,29.61,29.61,29.61,29.61,3900.0,25.9572,25.9572,25.9572,25.9572,3900.0
2014-07-10 12:20:00,29.62,29.63,29.62,29.63,1300.0,25.9659,25.9747,25.9659,25.9747,1300.0
2014-07-10 12:30:00,29.62,29.63,29.62,29.63,3300.0,25.9659,25.9747,25.9659,25.9747,3300.0
2014-07-10 12:40:00,29.64,29.65,29.64,29.65,12100.0,25.9835,25.9922,25.9835,25.9922,12100.0
2014-07-10 12:50:00,29.64,29.65,29.64,29.64,7500.0,25.9835,25.9922,25.9835,25.9835,7500.0
2014-07-10 13:00:00,29.65,29.65,29.62,29.64,19000.0,25.9922,25.9922,25.9659,25.9835,19000.0
2014-07-10 13:10:00,29.65,29.65,29.64,29.64,1200.0,25.9922,25.9922,25.9835,25.9835,1200.0
2014-07-10 13:20:00,29.65,29.71,29.65,29.7,33800.0,25.9922,26.0448,25.9922,26.036,33800.0
2014-07-10 13:30:00,29.7,29.7,29.68,29.68,10400.0,26.036,26.036,26.0185,26.0185,10400.0
2014-07-10 13:40:00,29.68,29.7,29.67,29.68,12300.0,26.0185,26.036,26.0098,26.0185,12300.0
2014-07-10 13:50:00,29.68,29.69,29.66,29.66,7200.0,26.0185,26.0273,26.001,26.001,7200.0
2014-07-10 14:00:00,29.68,29.68,29.65,29.68,13800.0,26.0185,26.0185,25.9922,26.0185,13800.0
2014-07-10 14:10:00,29.65,29.68,29.65,29.65,7200.0,25.9922,26.0185,25.9922,25.9922,7200.0
2014-07-10 14:20:00,29.68,29.68,29.65,29.65,4100.0,26.0185,26.0185,25.9922,25.9922,4100.0
2014-07-10 14:30:00,29.65,29.68,29.62,29.63,9600.0,25.9922,26.0185,25.9659,25.9747,9600.0
2014-07-10 14:40:00,29.63,29.65,29.62,29.65,1300.0,25.9747,25.9922,25.9659,25.9922,1300.0
2014-07-10 14:50:00,29.64,29.65,29.6,29.6,3600.0,25.9835,25.9922,25.9484,25.9484,3600.0
2014-07-10 15:00:00,29.62,29.62,29.6,29.61,2200.0,25.9659,25.9659,25.9484,25.9572,2200.0
2014-07-10 15:10:00,29.61,29.63,29.6,29.6,3500.0,25.9572,25.9747,25.9484,25.9484,3500.0
2014-07-10 15:20:00,29.62,29.66,29.6,29.61,8800.0,25.9659,26.001,25.9484,25.9572,8800.0
2014-07-10 15:30:00,29.64,29.65,29.6,29.63,8300.0,25.9835,25.9922,25.9484,25.9747,8300.0
2014-07-10 15:40:00,29.61,29.67,29.6,29.66,20500.0,25.9572,26.0098,25.9484,26.001,20500.0
2014-07-10 15:50:00,29.67,29.68,29.64,29.68,22500.0,26.0098,26.0185,25.9835,26.0185,22500.0
2014-07-11 09:30:00,29.44,29.44,29.32,29.37,4600.0,25.8081,25.8081,25.7029,25.7468,4600.0
2014-07-11 09:40:00,29.34,29.37,29.34,29.36,2300.0,25.7205,25.7468,25.7205,25.738,2300.0
2014-07-11 09:50:00,29.38,29.46,29.37,29.45,31000.0,25.7555,25.8257,25.7468,25.8169,31000.0
2014-07-11 10:00:00,29.44,29.45,29.43,29.44,8000.0,25.8081,25.8169,25.7994,25.8081,8000.0
2014-07-11 10:10:00,29.44,29.44,29.42,29.44,3200.0,25.8081,25.8081,25.7906,25.8081,3200.0
2014-07-11 10:20:00,29.44,29.44,29.42,29.42,16800.0,25.8081,25.8081,25.7906,25.7906,16800.0
2014-07-11 10:30:00,29.42,29.42,29.41,29.42,19000.0,25.7906,25.7906,25.7818,25.7906,19000.0
2014-07-11 10:40:00,29.41,29.42,29.39,29.42,8700.0,25.7818,25.7906,25.7643,25.7906,8700.0
2014-07-11 10:50:00,29.42,29.43,29.41,29.42,6500.0,25.7906,25.7994,25.7818,25.7906,6500.0
2014-07-11 11:00:00,29.42,29.42,29.42,29.42,1100.0,25.7906,25.7906,25.7906,25.7906,1100.0
2014-07-11 11:10:00,29.42,29.43,29.4,29.42,6000.0,25.7906,25.7994,25.7731,25.7906,6000.0
2014-07-11 11:20:00,29.41,29.41,29.39,29.41,6000.0,25.7818,25.7818,25.7643,25.7818,6000.0
2014-07-11 11:30:00,29.41,29.43,29.41,29.43,14500.0,25.7818,25.7994,25.7818,25.7994,14500.0
2014-07-11 11:40:00,29.43,29.43,29.41,29.42,1900.0,25.7994,25.7994,25.7818,25.7906,1900.0
2014-07-11 11:50:00,29.41,29.42,29.4,29.4,1500.0,25.7818,25.7906,25.7731,25.7731,1500.0
2014-07-11 12:00:00,29.39,29.41,29.38,29.41,5800.0,25.7643,25.7818,25.7555,25.7818,5800.0
2014-07-11 12:10:00,29.41,29.41,29.38,29.41,7700.0,25.7818,25.7818,25.7555,25.7818,7700.0
2014-07-11 12:20:00,29.41,29.41,29.41,29.41,300.0,25.7818,25.7818,25.7818,25.7818,300.0
2014-07-11 12:30:00,29.41,29.41,29.39,29.4,1200.0,25.7818,25.7818,25.7643,25.7731,1200.0
2014-07-11 12:40:00,29.4,29.4,29.38,29.38,4600.0,25.7731,25.7731,25.7555,25.7555,4600.0
2014-07-11 12:50:00,29.38,29.4,29.38,29.38,3500.0,25.7555,25.7731,25.7555,25.7555,3500.0
2014-07-11 13:00:00,29.39,29.41,29.39,29.41,5600.0,25.7643,25.7818,25.7643,25.7818,5600.0
2014-07-11 13:10:00,29.4,29.41,29.39,29.39,6100.0,25.7731,25.7818,25.7643,25.7643,6100.0
2014-07-11 13:20:00,29.39,29.43,29.39,29.39,3100.0,25.7643,25.7994,25.7643,25.7643,3100.0
2014-07-11 13:30:00,29.4,29.41,29.37,29.41,9200.0,25.7731,25.7818,25.7468,25.7818,9200.0
2014-07-11 13:40:00,29.4,29.42,29.39,29.39,19000.0,25.7731,25.7906,25.7643,25.7643,19000.0
2014-07-11 13:50:00,29.42,29.42,29.38,29.38,6200.0,25.7906,25.7906,25.7555,25.7555,6200.0
2014-07-11 14:00:00,29.39,29.42,29.39,29.42,1600.0,25.7643,25.7906,25.7643,25.7906,1600.0
2014-07-11 14:10:00,29.4,29.42,29.38,29.38,14100.0,25.7731,25.7906,25.7555,25.7555,14100.0
2014-07-11 14:20:00,29.41,29.42,29.41,29.41,2900.0,25.7818,25.7906,25.7818,25.7818,2900.0
2014-07-11 14:30:00,29.41,29.42,29.4,29.41,5100.0,25.7818,25.7906,25.7731,25.7818,5100.0
2014-07-11 14:40:00,29.42,29.42,29.38,29.39,1800.0,25.7906,25.7906,25.7555,25.7643,1800.0
2014-07-11 14:50:00,29.39,29.39,29.36,29.37,2500.0,25.7643,25.7643,25.738,25.7468,2500.0
2014-07-11 15:00:00,29.38,29.38,29.36,29.38,6300.0,25.7555,25.7555,25.738,25.7555,6300.0
2014-07-11 15:10:00,29.38,29.38,29.36,29.38,1100.0,25.7555,25.7555,25.738,25.7555,1100.0
2014-07-11 15:20:00,29.39,29.4,29.39,29.4,1300.0,25.7643,25.7731,25.7643,25.7731,1300.0
2014-07-11 15:30:00,29.41,29.41,29.41,29.41,700.0,25.7818,25.7818,25.7818,25.7818,700.0
2014-07-11 15:40:00,29.42,29.42,29.39,29.39,11300.0,25.7906,25.7906,25.7643,25.7643,11300.0
2014-07-11 15:50:00,29.38,29.4,29.37,29.39,3600.0,25.7555,25.7731,25.7468,25.7643,3600.0
2014-07-14 09:30:00,29.38,29.39,29.36,29.38,13300.0,25.7555,25.7643,25.738,25.7555,13300.0
2014-07-14 09:40:00,29.38,29.38,29.36,29.37,13000.0,25.7555,25.7555,25.738,25.7468,13000.0
2014-07-14 09:50:00,29.38,29.38,29.34,29.34,4900.0,25.7555,25.7555,25.7205,25.7205,4900.0
2014-07-14 10:00:00,29.35,29.35,29.33,29.34,4200.0,25.7292,25.7292,25.7117,25.7205,4200.0
2014-07-14 10:10:00,29.33,29.36,29.33,29.35,4300.0,25.7117,25.738,25.7117,25.7292,4300.0
2014-07-14 10:20:00,29.35,29.36,29.33,29.36,2700.0,25.7292,25.738,25.7117,25.738,2700.0
2014-07-14 10:30:00,29.36,29.4,29.36,29.39,17800.0,25.738,25.7731,25.738,25.7643,17800.0
2014-07-14 10:40:00,29.39,29.39,29.39,29.39,1100.0,25.7643,25.7643,25.7643,25.7643,1100.0
2014-07-14 10:50:00,29.39,29.39,29.38,29.39,1200.0,25.7643,25.7643,25.7555,25.7643,1200.0
2014-07-14 11:00:00,29.39,29.41,29.37,29.4,4000.0,25.7643,25.7818,25.7468,25.7731,4000.0
2014-07-14 11:10:00,29.4,29.42,29.4,29.42,5900.0,25.7731,25.7906,25.7731,25.7906,5900.0
2014-07-14 11:20:00,29.41,29.42,29.4,29.41,6700.0,25.7818,25.7906,25.7731,25.7818,6700.0
2014-07-14 11:30:00,29.41,29.42,29.41,29.41,4800.0,25.7818,25.7906,25.7818,25.7818,4800.0
2014-07-14 11:40:00,29.41,29.42,29.41,29.42,7900.0,25.7818,25.7906,25.7818,25.7906,7900.0
2014-07-14 11:50:00,29.42,29.42,29.41,29.41,1200.0,25.7906,25.7906,25.7818,25.7818,1200.0
2014-07-14 12:00:00,29.42,29.42,29.41,29.41,800.0,25.7906,25.7906,25.7818,25.7818,800.0
2014-07-14 12:10:00,29.41,29.42,29.4,29.4,900.0,25.7818,25.7906,25.7731,25.7731,900.0
2014-07-14 12:20:00,29.41,29.41,29.37,29.38,11100.0,25.7818,25.7818,25.7468,25.7555,11100.0
2014-07-14 12:30:00,29.38,29.39,29.38,29.38,1300.0,25.7555,25.7643,25.7555,25.7555,1300.0
2014-07-14 12:40:00,29.38,29.39,29.37,29.38,1300.0,25.7555,25.7643,25.7468,25.7555,1300.0
2014-07-14 12:50:00,29.38,29.4,29.36,29.4,13600.0,25.7555,25.7731,25.738,25.7731,13600.0
2014-07-14 13:00:00,29.39,29.39,29.39,29.39,500.0,25.7643,25.7643,25.7643,25.7643,500.0
2014-07-14 13:10:00,29.39,29.41,29.37,29.37,20100.0,25.7643,25.7818,25.7468,25.7468,20100.0
2014-07-14 13:20:00,29.38,29.38,29.37,29.38,3500.0,25.7555,25.7555,25.7468,25.7555,3500.0
2014-07-14 13:30:00,29.38,29.38,29.37,29.38,700.0,25.7555,25.7555,25.7468,25.7555,700.0
2014-07-14 13:40:00,29.37,29.38,29.37,29.38,1300.0,25.7468,25.7555,25.7468,25.7555,1300.0
2014-07-14 13:50:00,29.38,29.38,29.37,29.37,13900.0,25.7555,25.7555,25.7468,25.7468,13900.0
2014-07-14 14:00:00,29.37,29.38,29.36,29.36,3000.0,25.7468,25.7555,25.738,25.738,3000.0
2014-07-14 14:10:00,29.36,29.37,29.36,29.36,3300.0,25.738,25.7468,25.738,25.738,3300.0
2014-07-14 14:20:00,29.36,29.37,29.36,29.37,5200.0,25.738,25.7468,25.738,25.7468,5200.0
2014-07-14 14:30:00,29.37,29.37,29.36,29.37,2300.0,25.7468,25.7468,25.738,25.7468,2300.0
2014-07-14 14:40:00,29.36,29.37,29.36,29.36,2700.0,25.738,25.7468,25.738,25.738,2700.0
2014-07-14 14:50:00,29.37,29.37,29.35,29.36,3900.0,25.7468,25.7468,25.7292,25.738,3900.0
2014-07-14 15:00:00,29.36,29.37,29.36,29.37,1500.0,25.738,25.7468,25.738,25.7468,1500.0
2014-07-14 15:10:00,29.37,29.39,29.37,29.37,5500.0,25.7468,25.7643,25.7468,25.7468,5500.0
2014-07-14 15:20:00,29.37,29.37,29.35,29.35,4500.0,25.7468,25.7468,25.7292,25.7292,4500.0
2014-07-14 15:30:00,29.35,29.35,29.34,29.34,25200.0,25.7292,25.7292,25.7205,25.7205,25200.0
2014-07-14 15:40:00,29.34,29.36,29.34,29.35,6900.0,25.7205,25.738,25.7205,25.7292,6900.0
2014-07-14 15:50:00,29.35,29.4,29.34,29.35,14500.0,25.7292,25.7731,25.7205,25.7292,14500.0
2014-07-15 09:30:00,29.48,29.51,29.38,29.5,6600.0,25.8432,25.8695,25.7555,25.8607,6600.0
2014-07-15 09:40:00,29.51,29.52,29.49,29.51,25200.0,25.8695,25.8783,25.852,25.8695,25200.0
2014-07-15 09:50:00,29.5,29.51,29.45,29.45,9100.0,25.8607,25.8695,25.8169,25.8169,9100.0
2014-07-15 10:00:00,29.47,29.5,29.46,29.5,7200.0,25.8344,25.8607,25.8257,25.8607,7200.0
2014-07-15 10:10:00,29.5,29.5,29.47,29.49,6100.0,25.8607,25.8607,25.8344,25.852,6100.0
2014-07-15 10:20:00,29.47,29.5,29.47,29.49,3800.0,25.8344,25.8607,25.8344,25.852,3800.0
2014-07-15 10:30:00,29.5,29.5,29.47,29.47,3300.0,25.8607,25.8607,25.8344,25.8344,3300.0
2014-07-15 10:40:00,29.47,29.47,29.41,29.41,6900.0,25.8344,25.8344,25.7818,25.7818,6900.0
2014-07-15 10:50:00,29.4,29.4,29.38,29.38,10900.0,25.7731,25.7731,25.7555,25.7555,10900.0
2014-07-15 11:00:00,29.39,29.39,29.37,29.39,6000.0,25.7643,25.7643,25.7468,25.7643,6000.0
2014-07-15 11:10:00,29.39,29.4,29.38,29.38,7000.0,25.7643,25.7731,25.7555,25.7555,7000.0
2014-07-15 11:20:00,29.37,29.39,29.37,29.38,18100.0,25.7468,25.7643,25.7468,25.7555,18100.0
2014-07-15 11:30:00,29.38,29.38,29.36,29.36,9400.0,25.7555,25.7555,25.738,25.738,9400.0
2014-07-15 11:40:00,29.36,29.36,29.35,29.36,2200.0,25.738,25.738,25.7292,25.738,2200.0
2014-07-15 11:50:00,29.38,29.38,29.36,29.36,3400.0,25.7555,25.7555,25.738,25.738,3400.0
2014-07-15 12:00:00,29.35,29.37,29.35,29.36,2100.0,25.7292,25.7468,25.7292,25.738,2100.0
2014-07-15 12:10:00,29.37,29.38,29.36,29.38,5900.0,25.7468,25.7555,25.738,25.7555,5900.0
2014-07-15 12:20:00,29.39,29.41,29.39,29.4,600.0,25.7643,25.7818,25.7643,25.7731,600.0
2014-07-15 12:30:00,29.4,29.43,29.4,29.43,2500.0,25.7731,25.7994,25.7731,25.7994,2500.0
2014-07-15 12:40:00,29.43,29.44,29.42,29.42,3500.0,25.7994,25.8081,25.7906,25.7906,3500.0
2014-07-15 12:50:00,29.42,29.42,29.41,29.41,1900.0,25.7906,25.7906,25.7818,25.7818,1900.0
2014-07-15 13:00:00,29.4,29.4,29.38,29.38,10300.0,25.7731,25.7731,25.7555,25.7555,10300.0
2014-07-15 13:10:00,29.39,29.44,29.39,29.43,5300.0,25.7643,25.8081,25.7643,25.7994,5300.0
2014-07-15 13:20:00,29.44,29.44,29.43,29.44,1600.0,25.8081,25.8081,25.7994,25.8081,1600.0
2014-07-15 13:30:00,29.44,29.45,29.42,29.43,6900.0,25.8081,25.8169,25.7906,25.7994,6900.0
2014-07-15 13:40:00,29.44,29.44,29.43,29.44,600.0,25.8081,25.8081,25.7994,25.8081,600.0
2014-07-15 13:50:00,29.44,29.46,29.44,29.45,3500.0,25.8081,25.8257,25.8081,25.8169,3500.0
2014-07-15 14:00:00,29.44,29.46,29.44,29.45,1900.0,25.8081,25.8257,25.8081,25.8169,1900.0
2014-07-15 14:10:00,29.44,29.5,29.44,29.49,9100.0,25.8081,25.8607,25.8081,25.852,9100.0
2014-07-15 14:20:00,29.5,29.5,29.46,29.48,4900.0,25.8607,25.8607,25.8257,25.8432,4900.0
2014-07-15 14:30:00,29.48,29.48,29.46,29.47,2600.0,25.8432,25.8432,25.8257,25.8344,2600.0
2014-07-15 14:40:00,29.47,29.49,29.46,29.49,3000.0,25.8344,25.852,25.8257,25.852,3000.0
2014-07-15 14:50:00,29.49,29.5,29.47,29.49,21700.0,25.852,25.8607,25.8344,25.852,21700.0
2014-07-15 15:00:00,29.49,29.5,29.46,29.46,9300.0,25.852,25.8607,25.8257,25.8257,9300.0
2014-07-15 15:10:00,29.45,29.47,29.45,29.47,8000.0,25.8169,25.8344,25.8169,25.8344,8000.0
2014-07-15 15:20:00,29.47,29.47,29.46,29.47,34600.0,25.8344,25.8344,25.8257,25.8344,34600.0
2014-07-15 15:30:00,29.47,29.47,29.45,29.46,19100.0,25.8344,25.8344,25.8169,25.8257,19100.0
2014-07-15 15:40:00,29.47,29.49,29.44,29.47,31100.0,25.8344,25.852,25.8081,25.8344,31100.0
2014-07-15 15:50:00,29.48,29.48,29.43,29.43,36300.0,25.8432,25.8432,25.7994,25.7994,36300.0
2014-07-16 09:30:00,29.74,29.9,29.74,29.9,7700.0,26.0711,26.2114,26.0711,26.2114,7700.0
2014-07-16 09:40:00,29.88,29.89,29.85,29.85,1600.0,26.1938,26.2026,26.1675,26.1675,1600.0
2014-07-16 09:50:00,29.85,29.87,29.83,29.83,16300.0,26.1675,26.1851,26.15,26.15,16300.0
2014-07-16 10:00:00,29.84,29.86,29.82,29.82,2400.0,26.1588,26.1763,26.1412,26.1412,2400.0
2014-07-16 10:10:00,29.86,29.86,29.8,29.8,9700.0,26.1763,26.1763,26.1237,26.1237,9700.0
2014-07-16 10:20:00,29.81,29.82,29.81,29.82,3700.0,26.1325,26.1412,26.1325,26.1412,3700.0
2014-07-16 10:30:00,29.82,29.83,29.81,29.81,11100.0,26.1412,26.15,26.1325,26.1325,11100.0
2014-07-16 10:40:00,29.82,29.82,29.77,29.77,15800.0,26.1412,26.1412,26.0974,26.0974,15800.0
2014-07-16 10:50:00,29.77,29.79,29.77,29.79,4400.0,26.0974,26.1149,26.0974,26.1149,4400.0
2014-07-16 11:00:00,29.76,29.79,29.76,29.79,32500.0,26.0886,26.1149,26.0886,26.1149,32500.0
2014-07-16 11:10:00,29.79,29.79,29.77,29.79,500.0,26.1149,26.1149,26.0974,26.1149,500.0
2014-07-16 11:20:00,29.79,29.81,29.79,29.81,1600.0,26.1149,26.1325,26.1149,26.1325,1600.0
2014-07-16 11:30:00,29.81,29.81,29.79,29.79,2400.0,26.1325,26.1325,26.1149,26.1149,2400.0
2014-07-16 11:40:00,29.79,29.8,29.79,29.8,2500.0,26.1149,26.1237,26.1149,26.1237,2500.0
2014-07-16 11:50:00,29.8,29.8,29.8,29.8,3100.0,26.1237,26.1237,26.1237,26.1237,3100.0
2014-07-16 12:00:00,29.8,29.81,29.79,29.79,1100.0,26.1237,26.1325,26.1149,26.1149,1100.0
2014-07-16 12:10:00,29.81,29.83,29.81,29.82,2400.0,26.1325,26.15,26.1325,26.1412,2400.0
2014-07-16 12:20:00,29.82,29.82,29.82,29.82,100.0,26.1412,26.1412,26.1412,26.1412,100.0
2014-07-16 12:30:00,29.82,29.86,29.82,29.82,700.0,26.1412,26.1763,26.1412,26.1412,700.0
2014-07-16 12:40:00,29.86,29.86,29.86,29.86,200.0,26.1763,26.1763,26.1763,26.1763,200.0
2014-07-16 12:50:00,29.86,29.86,29.85,29.86,1200.0,26.1763,26.1763,26.1675,26.1763,1200.0
2014-07-16 13:00:00,29.86,29.86,29.84,29.84,2200.0,26.1763,26.1763,26.1588,26.1588,2200.0
2014-07-16 13:10:00,29.84,29.85,29.83,29.83,500.0,26.1588,26.1675,26.15,26.15,500.0
2014-07-16 13:20:00,29.82,29.84,29.81,29.84,1400.0,26.1412,26.1588,26.1325,26.1588,1400.0
2014-07-16 13:30:00,29.84,29.84,29.82,29.84,2100.0,26.1588,26.1588,26.1412,26.1588,2100.0
2014-07-16 13:40:00,29.84,29.84,29.84,29.84,200.0,26.1588,26.1588,26.1588,26.1588,200.0
2014-07-16 13:50:00,29.81,29.85,29.8,29.85,2400.0,26.1325,26.1675,26.1237,26.1675,2400.0
2014-07-16 14:00:00,29.85,29.86,29.85,29.86,2200.0,26.1675,26.1763,26.1675,26.1763,2200.0
2014-07-16 14:10:00,29.86,29.86,29.86,29.86,800.0,26.1763,26.1763,26.1763,26.1763,800.0
2014-07-16 14:20:00,29.86,29.87,29.85,29.85,6600.0,26.1763,26.1851,26.1675,26.1675,6600.0
2014-07-16 14:30:00,29.86,29.86,29.84,29.86,2200.0,26.1763,26.1763,26.1588,26.1763,2200.0
2014-07-16 14:40:00,29.84,29.86,29.84,29.84,1700.0,26.1588,26.1763,26.1588,26.1588,1700.0
2014-07-16 14:50:00,29.85,29.85,29.84,29.84,200.0,26.1675,26.1675,26.1588,26.1588,200.0
2014-07-16 15:00:00,29.86,29.86,29.85,29.85,1200.0,26.1763,26.1763,26.1675,26.1675,1200.0
2014-07-16 15:10:00,29.85,29.87,29.85,29.87,1100.0,26.1675,26.1851,26.1675,26.1851,1100.0
2014-07-16 15:20:00,29.84,29.85,29.84,29.85,5000.0,26.1588,26.1675,26.1588,26.1675,5000.0
2014-07-16 15:30:00,29.84,29.86,29.84,29.85,6400.0,26.1588,26.1763,26.1588,26.1675,6400.0
2014-07-16 15:40:00,29.85,29.86,29.83,29.85,5900.0,26.1675,26.1763,26.15,26.1675,5900.0
2014-07-16 15:50:00,29.85,29.86,29.8,29.81,30900.0,26.1675,26.1763,26.1237,26.1325,30900.0
2014-07-17 09:30:00,29.82,29.87,29.8,29.84,8000.0,26.1412,26.1851,26.1237,26.1588,8000.0
2014-07-17 09:40:00,29.85,29.85,29.82,29.85,16400.0,26.1675,26.1675,26.1412,26.1675,16400.0
2014-07-17 09:50:00,29.84,29.88,29.83,29.85,11800.0,26.1588,26.1938,26.15,26.1675,11800.0
2014-07-17 10:00:00,29.87,29.87,29.84,29.87,17400.0,26.1851,26.1851,26.1588,26.1851,17400.0
2014-07-17 10:10:00,29.87,29.88,29.86,29.88,7000.0,26.1851,26.1938,26.1763,26.1938,7000.0
2014-07-17 10:20:00,29.87,29.87,29.86,29.86,2000.0,26.1851,26.1851,26.1763,26.1763,2000.0
2014-07-17 10:30:00,29.85,29.88,29.85,29.88,7200.0,26.1675,26.1938,26.1675,26.1938,7200.0
2014-07-17 10:40:00,29.88,29.89,29.85,29.89,7400.0,26.1938,26.2026,26.1675,26.2026,7400.0
2014-07-17 10:50:00,29.89,29.89,29.84,29.84,49000.0,26.2026,26.2026,26.1588,26.1588,49000.0
2014-07-17 11:00:00,29.88,29.88,29.86,29.86,8700.0,26.1938,26.1938,26.1763,26.1763,8700.0
2014-07-17 11:10:00,29.85,29.85,29.83,29.83,1600.0,26.1675,26.1675,26.15,26.15,1600.0
2014-07-17 11:20:00,29.83,29.83,29.83,29.83,0.0,26.15,26.15,26.15,26.15,0.0
2014-07-17 11:30:00,29.81,29.83,29.78,29.83,10100.0,26.1325,26.15,26.1062,26.15,10100.0
2014-07-17 11:40:00,29.83,29.83,29.79,29.79,600.0,26.15,26.15,26.1149,26.1149,600.0
2014-07-17 11:50:00,29.76,29.76,29.69,29.69,2700.0,26.0886,26.0886,26.0273,26.0273,2700.0
2014-07-17 12:00:00,29.67,29.67,29.54,29.59,13500.0,26.0098,26.0098,25.8958,25.9396,13500.0
2014-07-17 12:10:00,29.59,29.59,29.59,29.59,100.0,25.9396,25.9396,25.9396,25.9396,100.0
2014-07-17 12:20:00,29.58,29.66,29.57,29.66,3400.0,25.9309,26.001,25.9221,26.001,3400.0
2014-07-17 12:30:00,29.66,29.66,29.66,29.66,1400.0,26.001,26.001,26.001,26.001,1400.0
2014-07-17 12:40:00,29.68,29.68,29.68,29.68,700.0,26.0185,26.0185,26.0185,26.0185,700.0
2014-07-17 12:50:00,29.61,29.61,29.61,29.61,300.0,25.9572,25.9572,25.9572,25.9572,300.0
2014-07-17 13:00:00,29.61,29.61,29.61,29.61,0.0,25.9572,25.9572,25.9572,25.9572,0.0
2014-07-17 13:10:00,29.68,29.68,29.64,29.64,300.0,26.0185,26.0185,25.9835,25.9835,300.0
2014-07-17 13:20:00,29.64,29.64,29.63,29.63,2600.0,25.9835,25.9835,25.9747,25.9747,2600.0
2014-07-17 13:30:00,29.63,29.63,29.63,29.63,0.0,25.9747,25.9747,25.9747,25.9747,0.0
2014-07-17 13:40:00,29.63,29.63,29.63,29.63,0.0,25.9747,25.9747,25.9747,25.9747,0.0
2014-07-17 13:50:00,29.63,29.63,29.63,29.63,0.0,25.9747,25.9747,25.9747,25.9747,0.0
2014-07-17 14:00:00,29.6,29.6,29.55,29.55,500.0,25.9484,25.9484,25.9046,25.9046,500.0
2014-07-17 14:10:00,29.6,29.6,29.6,29.6,200.0,25.9484,25.9484,25.9484,25.9484,200.0
2014-07-17 14:20:00,29.6,29.6,29.6,29.6,0.0,25.9484,25.9484,25.9484,25.9484,0.0
2014-07-17 14:30:00,29.59,29.59,29.54,29.54,600.0,25.9396,25.9396,25.8958,25.8958,600.0
2014-07-17 14:40:00,29.55,29.55,29.55,29.55,1000.0,25.9046,25.9046,25.9046,25.9046,1000.0
2014-07-17 14:50:00,29.55,29.56,29.54,29.56,1400.0,25.9046,25.9133,25.8958,25.9133,1400.0
2014-07-17 15:00:00,29.55,29.57,29.52,29.54,7200.0,25.9046,25.9221,25.8783,25.8958,7200.0
2014-07-17 15:10:00,29.54,29.54,29.44,29.44,10700.0,25.8958,25.8958,25.8081,25.8081,10700.0
2014-07-17 15:20:00,29.46,29.48,29.46,29.48,8400.0,25.8257,25.8432,25.8257,25.8432,8400.0
2014-07-17 15:30:00,29.44,29.47,29.36,29.36,14500.0,25.8081,25.8344,25.738,25.738,14500.0
2014-07-17 15:40:00,29.36,29.36,29.28,29.32,26900.0,25.738,25.738,25.6679,25.7029,26900.0
2014-07-17 15:50:00,29.34,29.36,29.29,29.34,51900.0,25.7205,25.738,25.6766,25.7205,51900.0
2014-07-18 09:30:00,29.73,29.79,29.72,29.74,41900.0,26.0623,26.1149,26.0536,26.0711,41900.0
2014-07-18 09:40:00,29.73,29.74,29.72,29.72,17200.0,26.0623,26.0711,26.0536,26.0536,17200.0
2014-07-18 09:50:00,29.71,29.75,29.71,29.75,9900.0,26.0448,26.0799,26.0448,26.0799,9900.0
2014-07-18 10:00:00,29.76,29.76,29.76,29.76,400.0,26.0886,26.0886,26.0886,26.0886,400.0
2014-07-18 10:10:00,29.77,29.78,29.77,29.78,4300.0,26.0974,26.1062,26.0974,26.1062,4300.0
2014-07-18 10:20:00,29.78,29.78,29.78,29.78,0.0,26.1062,26.1062,26.1062,26.1062,0.0
2014-07-18 10:30:00,29.77,29.79,29.77,29.79,200.0,26.0974,26.1149,26.0974,26.1149,200.0
2014-07-18 10:40:00,29.79,29.79,29.79,29.79,200.0,26.1149,26.1149,26.1149,26.1149,200.0
2014-07-18 10:50:00,29.79,29.84,29.79,29.84,3100.0,26.1149,26.1588,26.1149,26.1588,3100.0
2014-07-18 11:00:00,29.85,29.86,29.85,29.86,4400.0,26.1675,26.1763,26.1675,26.1763,4400.0
2014-07-18 11:10:00,29.86,29.86,29.86,29.86,5800.0,26.1763,26.1763,26.1763,26.1763,5800.0
2014-07-18 11:20:00,29.86,29.86,29.86,29.86,2200.0,26.1763,26.1763,26.1763,26.1763,2200.0
2014-07-18 11:30:00,29.88,29.9,29.88,29.9,400.0,26.1938,26.2114,26.1938,26.2114,400.0
2014-07-18 11:40:00,29.89,29.91,29.89,29.91,4100.0,26.2026,26.2201,26.2026,26.2201,4100.0
2014-07-18 11:50:00,29.87,29.9,29.87,29.9,2400.0,26.1851,26.2114,26.1851,26.2114,2400.0
2014-07-18 12:00:00,29.9,29.9,29.9,29.9,0.0,26.2114,26.2114,26.2114,26.2114,0.0
2014-07-18 12:10:00,29.87,29.91,29.87,29.91,9600.0,26.1851,26.2201,26.1851,26.2201,9600.0
2014-07-18 12:20:00,29.91,29.91,29.91,29.91,0.0,26.2201,26.2201,26.2201,26.2201,0.0
2014-07-18 12:30:00,29.87,29.87,29.87,29.87,3400.0,26.1851,26.1851,26.1851,26.1851,3400.0
2014-07-18 12:40:00,29.87,29.87,29.87,29.87,2000.0,26.1851,26.1851,26.1851,26.1851,2000.0
2014-07-18 12:50:00,29.87,29.87,29.87,29.87,100.0,26.1851,26.1851,26.1851,26.1851,100.0
2014-07-18 13:00:00,29.88,29.9,29.87,29.9,5100.0,26.1938,26.2114,26.1851,26.2114,5100.0
2014-07-18 13:10:00,29.88,29.88,29.86,29.88,10900.0,26.1938,26.1938,26.1763,26.1938,10900.0
2014-07-18 13:20:00,29.87,29.88,29.87,29.88,25200.0,26.1851,26.1938,26.1851,26.1938,25200.0
2014-07-18 13:30:00,29.83,29.85,29.82,29.85,3500.0,26.15,26.1675,26.1412,26.1675,3500.0
2014-07-18 13:40:00,29.85,29.85,29.85,29.85,0.0,26.1675,26.1675,26.1675,26.1675,0.0
2014-07-18 13:50:00,29.86,29.87,29.86,29.87,2400.0,26.1763,26.1851,26.1763,26.1851,2400.0
2014-07-18 14:00:00,29.84,29.84,29.84,29.84,200.0,26.1588,26.1588,26.1588,26.1588,200.0
2014-07-18 14:10:00,29.87,29.89,29.87,29.88,900.0,26.1851,26.2026,26.1851,26.1938,900.0
2014-07-18 14:20:00,29.91,29.91,29.9,29.91,700.0,26.2201,26.2201,26.2114,26.2201,700.0
2014-07-18 14:30:00,29.91,29.91,29.9,29.9,400.0,26.2201,26.2201,26.2114,26.2114,400.0
2014-07-18 14:40:00,29.9,29.9,29.89,29.89,500.0,26.2114,26.2114,26.2026,26.2026,500.0
2014-07-18 14:50:00,29.87,29.87,29.87,29.87,1300.0,26.1851,26.1851,26.1851,26.1851,1300.0
2014-07-18 15:00:00,29.87,29.88,29.87,29.88,1400.0,26.1851,26.1938,26.1851,26.1938,1400.0
2014-07-18 15:10:00,29.9,29.9,29.9,29.9,5200.0,26.2114,26.2114,26.2114,26.2114,5200.0
2014-07-18 15:20:00,29.9,29.92,29.9,29.92,10600.0,26.2114,26.2289,26.2114,26.2289,10600.0
2014-07-18 15:30:00,29.9,29.9,29.86,29.86,600.0,26.2114,26.2114,26.1763,26.1763,600.0
2014-07-18 15:40:00,29.86,29.89,29.83,29.83,3600.0,26.1763,26.2026,26.15,26.15,3600.0
2014-07-18 15:50:00,29.83,29.87,29.82,29.86,4300.0,26.15,26.1851,26.1412,26.1763,4300.0
2014-07-21 09:30:00,29.82,29.91,29.77,29.82,15500.0,26.1412,26.2201,26.0974,26.1412,15500.0
2014-07-21 09:40:00,29.84,29.87,29.81,29.87,8800.0,26.1588,26.1851,26.1325,26.1851,8800.0
2014-07-21 09:50:00,29.86,29.88,29.86,29.86,6400.0,26.1763,26.1938,26.1763,26.1763,6400.0
2014-07-21 10:00:00,29.86,29.88,29.85,29.85,1100.0,26.1763,26.1938,26.1675,26.1675,1100.0
2014-07-21 10:10:00,29.84,29.88,29.84,29.87,1900.0,26.1588,26.1938,26.1588,26.1851,1900.0
2014-07-21 10:20:00,29.83,29.88,29.83,29.88,300.0,26.15,26.1938,26.15,26.1938,300.0
2014-07-21 10:30:00,29.86,29.86,29.85,29.85,1100.0,26.1763,26.1763,26.1675,26.1675,1100.0
2014-07-21 10:40:00,29.85,29.86,29.82,29.82,1600.0,26.1675,26.1763,26.1412,26.1412,1600.0
2014-07-21 10:50:00,29.82,29.85,29.82,29.85,1000.0,26.1412,26.1675,26.1412,26.1675,1000.0
2014-07-21 11:00:00,29.82,29.86,29.82,29.83,4600.0,26.1412,26.1763,26.1412,26.15,4600.0
2014-07-21 11:10:00,29.84,29.85,29.84,29.84,1400.0,26.1588,26.1675,26.1588,26.1588,1400.0
2014-07-21 11:20:00,29.86,29.86,29.86,29.86,900.0,26.1763,26.1763,26.1763,26.1763,900.0
2014-07-21 11:30:00,29.89,29.9,29.86,29.9,2900.0,26.2026,26.2114,26.1763,26.2114,2900.0
2014-07-21 11:40:00,29.9,29.9,29.87,29.87,200.0,26.2114,26.2114,26.1851,26.1851,200.0
2014-07-21 11:50:00,29.9,29.9,29.9,29.9,100.0,26.2114,26.2114,26.2114,26.2114,100.0
2014-07-21 12:00:00,29.88,29.88,29.88,29.88,100.0,26.1938,26.1938,26.1938,26.1938,100.0
2014-07-21 12:10:00,29.88,29.92,29.88,29.92,1800.0,26.1938,26.2289,26.1938,26.2289,1800.0
2014-07-21 12:20:00,29.9,29.9,29.9,29.9,400.0,26.2114,26.2114,26.2114,26.2114,400.0
2014-07-21 12:30:00,29.9,29.9,29.9,29.9,100.0,26.2114,26.2114,26.2114,26.2114,100.0
2014-07-21 12:40:00,29.9,29.9,29.9,29.9,0.0,26.2114,26.2114,26.2114,26.2114,0.0
2014-07-21 12:50:00,29.89,29.89,29.89,29.89,100.0,26.2026,26.2026,26.2026,26.2026,100.0
2014-07-21 13:00:00,29.91,29.92,29.9,29.92,1300.0,26.2201,26.2289,26.2114,26.2289,1300.0
2014-07-21 13:10:00,29.92,29.94,29.92,29.94,300.0,26.2289,26.2464,26.2289,26.2464,300.0
2014-07-21 13:20:00,29.95,29.96,29.94,29.94,400.0,26.2552,26.264,26.2464,26.2464,400.0
2014-07-21 13:30:00,29.96,29.96,29.95,29.96,1400.0,26.264,26.264,26.2552,26.264,1400.0
2014-07-21 13:40:00,29.96,29.98,29.96,29.96,2300.0,26.264,26.2815,26.264,26.264,2300.0
2014-07-21 13:50:00,29.98,29.98,29.93,29.93,8300.0,26.2815,26.2815,26.2377,26.2377,8300.0
2014-07-21 14:00:00,29.93,29.98,29.93,29.98,7100.0,26.2377,26.2815,26.2377,26.2815,7100.0
2014-07-21 14:10:00,29.97,29.98,29.97,29.97,6200.0,26.2727,26.2815,26.2727,26.2727,6200.0
2014-07-21 14:20:00,29.96,29.98,29.96,29.98,2100.0,26.264,26.2815,26.264,26.2815,2100.0
2014-07-21 14:30:00,29.96,29.99,29.96,29.99,800.0,26.264,26.2903,26.264,26.2903,800.0
2014-07-21 14:40:00,30.0,30.01,30.0,30.01,3800.0,26.299,26.3078,26.299,26.3078,3800.0
2014-07-21 14:50:00,30.03,30.05,30.03,30.05,1400.0,26.3253,26.3429,26.3253,26.3429,1400.0
2014-07-21 15:00:00,30.02,30.04,30.02,30.03,800.0,26.3166,26.3341,26.3166,26.3253,800.0
2014-07-21 15:10:00,30.03,30.04,30.01,30.02,12000.0,26.3253,26.3341,26.3078,26.3166,12000.0
2014-07-21 15:20:00,30.05,30.06,30.03,30.06,4900.0,26.3429,26.3516,26.3253,26.3516,4900.0
2014-07-21 15:30:00,30.04,30.04,30.02,30.02,5800.0,26.3341,26.3341,26.3166,26.3166,5800.0
2014-07-21 15:40:00,30.03,30.05,30.02,30.02,8300.0,26.3253,26.3429,26.3166,26.3166,8300.0
2014-07-21 15:50:00,30.03,30.04,30.0,30.03,10500.0,26.3253,26.3341,26.299,26.3253,10500.0
2014-07-22 09:30:00,30.47,30.53,30.37,30.53,7500.0,26.7111,26.7637,26.6234,26.7637,7500.0
2014-07-22 09:40:00,30.53,30.53,30.5,30.52,4300.0,26.7637,26.7637,26.7374,26.7549,4300.0
2014-07-22 09:50:00,30.53,30.55,30.5,30.5,9400.0,26.7637,26.7812,26.7374,26.7374,9400.0
2014-07-22 10:00:00,30.53,30.53,30.49,30.53,4000.0,26.7637,26.7637,26.7286,26.7637,4000.0
2014-07-22 10:10:00,30.51,30.53,30.51,30.53,500.0,26.7461,26.7637,26.7461,26.7637,500.0
2014-07-22 10:20:00,30.54,30.54,30.53,30.54,5800.0,26.7724,26.7724,26.7637,26.7724,5800.0
2014-07-22 10:30:00,30.55,30.56,30.54,30.55,1500.0,26.7812,26.79,26.7724,26.7812,1500.0
2014-07-22 10:40:00,30.53,30.55,30.52,30.55,2600.0,26.7637,26.7812,26.7549,26.7812,2600.0
2014-07-22 10:50:00,30.55,30.55,30.55,30.55,20300.0,26.7812,26.7812,26.7812,26.7812,20300.0
2014-07-22 11:00:00,30.56,30.56,30.53,30.55,11900.0,26.79,26.79,26.7637,26.7812,11900.0
2014-07-22 11:10:00,30.52,30.54,30.52,30.54,3300.0,26.7549,26.7724,26.7549,26.7724,3300.0
2014-07-22 11:20:00,30.54,30.55,30.54,30.55,300.0,26.7724,26.7812,26.7724,26.7812,300.0
2014-07-22 11:30:00,30.55,30.56,30.55,30.56,2100.0,26.7812,26.79,26.7812,26.79,2100.0
2014-07-22 11:40:00,30.55,30.57,30.55,30.55,2100.0,26.7812,26.7987,26.7812,26.7812,2100.0
2014-07-22 11:50:00,30.56,30.57,30.55,30.57,1200.0,26.79,26.7987,26.7812,26.7987,1200.0
2014-07-22 12:00:00,30.57,30.57,30.57,30.57,700.0,26.7987,26.7987,26.7987,26.7987,700.0
2014-07-22 12:10:00,30.57,30.58,30.56,30.56,400.0,26.7987,26.8075,26.79,26.79,400.0
2014-07-22 12:20:00,30.58,30.58,30.54,30.54,3100.0,26.8075,26.8075,26.7724,26.7724,3100.0
2014-07-22 12:30:00,30.56,30.56,30.54,30.54,8400.0,26.79,26.79,26.7724,26.7724,8400.0
2014-07-22 12:40:00,30.53,30.54,30.53,30.54,700.0,26.7637,26.7724,26.7637,26.7724,700.0
2014-07-22 12:50:00,30.54,30.54,30.53,30.54,1300.0,26.7724,26.7724,26.7637,26.7724,1300.0
2014-07-22 13:00:00,30.54,30.54,30.54,30.54,600.0,26.7724,26.7724,26.7724,26.7724,600.0
2014-07-22 13:10:00,30.54,30.54,30.53,30.54,1100.0,26.7724,26.7724,26.7637,26.7724,1100.0
2014-07-22 13:20:00,30.58,30.59,30.58,30.59,400.0,26.8075,26.8163,26.8075,26.8163,400.0
2014-07-22 13:30:00,30.59,30.59,30.59,30.59,0.0,26.8163,26.8163,26.8163,26.8163,0.0
2014-07-22 13:40:00,30.57,30.59,30.57,30.59,2500.0,26.7987,26.8163,26.7987,26.8163,2500.0
2014-07-22 13:50:00,30.59,30.6,30.56,30.6,4400.0,26.8163,26.825,26.79,26.825,4400.0
2014-07-22 14:00:00,30.58,30.6,30.57,30.58,2200.0,26.8075,26.825,26.7987,26.8075,2200.0
2014-07-22 14:10:00,30.58,30.61,30.58,30.61,8200.0,26.8075,26.8338,26.8075,26.8338,8200.0
2014-07-22 14:20:00,30.6,30.63,30.6,30.63,8900.0,26.825,26.8513,26.825,26.8513,8900.0
2014-07-22 14:30:00,30.6,30.61,30.56,30.58,28500.0,26.825,26.8338,26.79,26.8075,28500.0
2014-07-22 14:40:00,30.58,30.58,30.56,30.58,6500.0,26.8075,26.8075,26.79,26.8075,6500.0
2014-07-22 14:50:00,30.58,30.59,30.57,30.59,2500.0,26.8075,26.8163,26.7987,26.8163,2500.0
2014-07-22 15:00:00,30.58,30.6,30.58,30.6,24600.0,26.8075,26.825,26.8075,26.825,24600.0
2014-07-22 15:10:00,30.6,30.6,30.59,30.59,1500.0,26.825,26.825,26.8163,26.8163,1500.0
2014-07-22 15:20:00,30.6,30.63,30.6,30.63,6700.0,26.825,26.8513,26.825,26.8513,6700.0
2014-07-22 15:30:00,30.62,30.63,30.6,30.6,11100.0,26.8426,26.8513,26.825,26.825,11100.0
2014-07-22 15:40:00,30.6,30.61,30.58,30.61,1900.0,26.825,26.8338,26.8075,26.8338,1900.0
2014-07-22 15:50:00,30.61,30.61,30.59,30.59,2200.0,26.8338,26.8338,26.8163,26.8163,2200.0
2014-07-23 09:30:00,30.57,30.67,30.54,30.6,8300.0,26.7987,26.8864,26.7724,26.825,8300.0
2014-07-23 09:40:00,30.56,30.58,30.54,30.54,10900.0,26.79,26.8075,26.7724,26.7724,10900.0
2014-07-23 09:50:00,30.55,30.57,30.55,30.55,2700.0,26.7812,26.7987,26.7812,26.7812,2700.0
2014-07-23 10:00:00,30.55,30.55,30.54,30.54,1700.0,26.7812,26.7812,26.7724,26.7724,1700.0
2014-07-23 10:10:00,30.55,30.57,30.55,30.55,12200.0,26.7812,26.7987,26.7812,26.7812,12200.0
2014-07-23 10:20:00,30.55,30.55,30.54,30.55,1100.0,26.7812,26.7812,26.7724,26.7812,1100.0
2014-07-23 10:30:00,30.55,30.56,30.55,30.55,800.0,26.7812,26.79,26.7812,26.7812,800.0
2014-07-23 10:40:00,30.55,30.58,30.55,30.58,5000.0,26.7812,26.8075,26.7812,26.8075,5000.0
2014-07-23 10:50:00,30.55,30.57,30.55,30.57,500.0,26.7812,26.7987,26.7812,26.7987,500.0
2014-07-23 11:00:00,30.56,30.56,30.56,30.56,2600.0,26.79,26.79,26.79,26.79,2600.0
2014-07-23 11:10:00,30.56,30.58,30.55,30.55,1000.0,26.79,26.8075,26.7812,26.7812,1000.0
2014-07-23 11:20:00,30.55,30.56,30.54,30.54,4000.0,26.7812,26.79,26.7724,26.7724,4000.0
2014-07-23 11:30:00,30.54,30.59,30.54,30.54,5300.0,26.7724,26.8163,26.7724,26.7724,5300.0
2014-07-23 11:40:00,30.54,30.56,30.54,30.54,2900.0,26.7724,26.79,26.7724,26.7724,2900.0
2014-07-23 11:50:00,30.54,30.57,30.52,30.57,3700.0,26.7724,26.7987,26.7549,26.7987,3700.0
2014-07-23 12:00:00,30.54,30.54,30.53,30.53,1000.0,26.7724,26.7724,26.7637,26.7637,1000.0
2014-07-23 12:10:00,30.53,30.53,30.52,30.52,2800.0,26.7637,26.7637,26.7549,26.7549,2800.0
2014-07-23 12:20:00,30.51,30.52,30.51,30.51,2800.0,26.7461,26.7549,26.7461,26.7461,2800.0
2014-07-23 12:30:00,30.51,30.52,30.49,30.5,7500.0,26.7461,26.7549,26.7286,26.7374,7500.0
2014-07-23 12:40:00,30.51,30.51,30.51,30.51,600.0,26.7461,26.7461,26.7461,26.7461,600.0
2014-07-23 12:50:00,30.5,30.5,30.49,30.5,3200.0,26.7374,26.7374,26.7286,26.7374,3200.0
2014-07-23 13:00:00,30.5,30.52,30.49,30.5,6000.0,26.7374,26.7549,26.7286,26.7374,6000.0
2014-07-23 13:10:00,30.49,30.51,30.49,30.51,2600.0,26.7286,26.7461,26.7286,26.7461,2600.0
2014-07-23 13:20:00,30.52,30.53,30.52,30.52,6800.0,26.7549,26.7637,26.7549,26.7549,6800.0
2014-07-23 13:30:00,30.51,30.53,30.51,30.53,4300.0,26.7461,26.7637,26.7461,26.7637,4300.0
2014-07-23 13:40:00,30.54,30.55,30.54,30.55,2900.0,26.7724,26.7812,26.7724,26.7812,2900.0
2014-07-23 13:50:00,30.55,30.57,30.52,30.57,4600.0,26.7812,26.7987,26.7549,26.7987,4600.0
2014-07-23 14:00:00,30.54,30.54,30.54,30.54,800.0,26.7724,26.7724,26.7724,26.7724,800.0
2014-07-23 14:10:00,30.54,30.54,30.54,30.54,2500.0,26.7724,26.7724,26.7724,26.7724,2500.0
2014-07-23 14:20:00,30.54,30.54,30.52,30.52,8700.0,26.7724,26.7724,26.7549,26.7549,8700.0
2014-07-23 14:30:00,30.53,30.53,30.51,30.51,13800.0,26.7637,26.7637,26.7461,26.7461,13800.0
2014-07-23 14:40:00,30.52,30.59,30.51,30.53,10400.0,26.7549,26.8163,26.7461,26.7637,10400.0
2014-07-23 14:50:00,30.53,30.53,30.51,30.51,7600.0,26.7637,26.7637,26.7461,26.7461,7600.0
2014-07-23 15:00:00,30.51,30.52,30.51,30.51,3700.0,26.7461,26.7549,26.7461,26.7461,3700.0
2014-07-23 15:10:00,30.51,30.52,30.51,30.52,5000.0,26.7461,26.7549,26.7461,26.7549,5000.0
2014-07-23 15:20:00,30.52,30.56,30.52,30.56,17400.0,26.7549,26.79,26.7549,26.79,17400.0
2014-07-23 15:30:00,30.55,30.56,30.54,30.55,4500.0,26.7812,26.79,26.7724,26.7812,4500.0
2014-07-23 15:40:00,30.55,30.56,30.54,30.55,7600.0,26.7812,26.79,26.7724,26.7812,7600.0
2014-07-23 15:50:00,30.55,30.6,30.52,30.58,19800.0,26.7812,26.825,26.7549,26.8075,19800.0
2014-07-24 09:30:00,30.66,30.73,30.66,30.68,3800.0,26.8776,26.939,26.8776,26.8952,3800.0
2014-07-24 09:40:00,30.67,30.68,30.64,30.68,5600.0,26.8864,26.8952,26.8601,26.8952,5600.0
2014-07-24 09:50:00,30.68,30.68,30.66,30.66,2900.0,26.8952,26.8952,26.8776,26.8776,2900.0
2014-07-24 10:00:00,30.65,30.67,30.64,30.67,5000.0,26.8689,26.8864,26.8601,26.8864,5000.0
2014-07-24 10:10:00,30.67,30.68,30.67,30.67,6800.0,26.8864,26.8952,26.8864,26.8864,6800.0
2014-07-24 10:20:00,30.68,30.69,30.67,30.69,7000.0,26.8952,26.9039,26.8864,26.9039,7000.0
2014-07-24 10:30:00,30.7,30.71,30.69,30.7,5900.0,26.9127,26.9215,26.9039,26.9127,5900.0
2014-07-24 10:40:00,30.7,30.7,30.68,30.7,11000.0,26.9127,26.9127,26.8952,26.9127,11000.0
2014-07-24 10:50:00,30.7,30.71,30.7,30.71,6200.0,26.9127,26.9215,26.9127,26.9215,6200.0
2014-07-24 11:00:00,30.71,30.72,30.7,30.72,4200.0,26.9215,26.9302,26.9127,26.9302,4200.0
2014-07-24 11:10:00,30.72,30.72,30.7,30.72,1400.0,26.9302,26.9302,26.9127,26.9302,1400.0
2014-07-24 11:20:00,30.72,30.73,30.7,30.73,4300.0,26.9302,26.939,26.9127,26.939,4300.0
2014-07-24 11:30:00,30.73,30.76,30.73,30.76,20200.0,26.939,26.9653,26.939,26.9653,20200.0
2014-07-24 11:40:00,30.76,30.77,30.76,30.77,5500.0,26.9653,26.974,26.9653,26.974,5500.0
2014-07-24 11:50:00,30.76,30.77,30.76,30.76,10300.0,26.9653,26.974,26.9653,26.9653,10300.0
2014-07-24 12:00:00,30.76,30.77,30.75,30.75,1800.0,26.9653,26.974,26.9565,26.9565,1800.0
2014-07-24 12:10:00,30.76,30.77,30.76,30.77,9100.0,26.9653,26.974,26.9653,26.974,9100.0
2014-07-24 12:20:00,30.77,30.77,30.75,30.75,4600.0,26.974,26.974,26.9565,26.9565,4600.0
2014-07-24 12:30:00,30.76,30.76,30.75,30.76,2300.0,26.9653,26.9653,26.9565,26.9653,2300.0
2014-07-24 12:40:00,30.76,30.77,30.76,30.77,5100.0,26.9653,26.974,26.9653,26.974,5100.0
2014-07-24 12:50:00,30.77,30.77,30.75,30.75,6100.0,26.974,26.974,26.9565,26.9565,6100.0
2014-07-24 13:00:00,30.76,30.76,30.72,30.72,2400.0,26.9653,26.9653,26.9302,26.9302,2400.0
2014-07-24 13:10:00,30.72,30.72,30.69,30.71,13700.0,26.9302,26.9302,26.9039,26.9215,13700.0
2014-07-24 13:20:00,30.71,30.74,30.71,30.74,1300.0,26.9215,26.9477,26.9215,26.9477,1300.0
2014-07-24 13:30:00,30.74,30.75,30.73,30.74,7400.0,26.9477,26.9565,26.939,26.9477,7400.0
2014-07-24 13:40:00,30.74,30.74,30.74,30.74,1100.0,26.9477,26.9477,26.9477,26.9477,1100.0
2014-07-24 13:50:00,30.74,30.74,30.73,30.74,4900.0,26.9477,26.9477,26.939,26.9477,4900.0
2014-07-24 14:00:00,30.74,30.76,30.74,30.76,4000.0,26.9477,26.9653,26.9477,26.9653,4000.0
2014-07-24 14:10:00,30.76,30.76,30.75,30.75,2100.0,26.9653,26.9653,26.9565,26.9565,2100.0
2014-07-24 14:20:00,30.76,30.76,30.75,30.76,3500.0,26.9653,26.9653,26.9565,26.9653,3500.0
2014-07-24 14:30:00,30.76,30.76,30.72,30.72,10200.0,26.9653,26.9653,26.9302,26.9302,10200.0
2014-07-24 14:40:00,30.72,30.74,30.71,30.74,30200.0,26.9302,26.9477,26.9215,26.9477,30200.0
2014-07-24 14:50:00,30.74,30.75,30.69,30.69,24200.0,26.9477,26.9565,26.9039,26.9039,24200.0
2014-07-24 15:00:00,30.69,30.71,30.64,30.66,55500.0,26.9039,26.9215,26.8601,26.8776,55500.0
2014-07-24 15:10:00,30.66,30.68,30.65,30.66,12400.0,26.8776,26.8952,26.8689,26.8776,12400.0
2014-07-24 15:20:00,30.68,30.7,30.67,30.69,22100.0,26.8952,26.9127,26.8864,26.9039,22100.0
2014-07-24 15:30:00,30.7,30.73,30.68,30.72,5400.0,26.9127,26.939,26.8952,26.9302,5400.0
2014-07-24 15:40:00,30.72,30.76,30.72,30.76,8500.0,26.9302,26.9653,26.9302,26.9653,8500.0
2014-07-24 15:50:00,30.75,30.78,30.74,30.76,28800.0,26.9565,26.9828,26.9477,26.9653,28800.0
2014-07-25 09:30:00,30.59,30.62,30.46,30.54,16000.0,26.8163,26.8426,26.7023,26.7724,16000.0
2014-07-25 09:40:00,30.54,30.55,30.53,30.53,2200.0,26.7724,26.7812,26.7637,26.7637,2200.0
2014-07-25 09:50:00,30.54,30.56,30.54,30.56,4500.0,26.7724,26.79,26.7724,26.79,4500.0
2014-07-25 10:00:00,30.56,30.58,30.55,30.57,201900.0,26.79,26.8075,26.7812,26.7987,201900.0
2014-07-25 10:10:00,30.57,30.58,30.56,30.58,6600.0,26.7987,26.8075,26.79,26.8075,6600.0
2014-07-25 10:20:00,30.59,30.6,30.59,30.6,9400.0,26.8163,26.825,26.8163,26.825,9400.0
2014-07-25 10:30:00,30.6,30.6,30.58,30.6,4300.0,26.825,26.825,26.8075,26.825,4300.0
2014-07-25 10:40:00,30.6,30.6,30.58,30.59,10600.0,26.825,26.825,26.8075,26.8163,10600.0
2014-07-25 10:50:00,30.59,30.61,30.57,30.57,4500.0,26.8163,26.8338,26.7987,26.7987,4500.0
2014-07-25 11:00:00,30.57,30.57,30.53,30.55,25000.0,26.7987,26.7987,26.7637,26.7812,25000.0
2014-07-25 11:10:00,30.55,30.57,30.52,30.52,5600.0,26.7812,26.7987,26.7549,26.7549,5600.0
2014-07-25 11:20:00,30.53,30.53,30.49,30.52,5400.0,26.7637,26.7637,26.7286,26.7549,5400.0
2014-07-25 11:30:00,30.52,30.55,30.51,30.53,4900.0,26.7549,26.7812,26.7461,26.7637,4900.0
2014-07-25 11:40:00,30.54,30.54,30.53,30.54,900.0,26.7724,26.7724,26.7637,26.7724,900.0
2014-07-25 11:50:00,30.54,30.54,30.53,30.53,900.0,26.7724,26.7724,26.7637,26.7637,900.0
2014-07-25 12:00:00,30.54,30.54,30.51,30.51,7600.0,26.7724,26.7724,26.7461,26.7461,7600.0
2014-07-25 12:10:00,30.51,30.54,30.51,30.54,700.0,26.7461,26.7724,26.7461,26.7724,700.0
2014-07-25 12:20:00,30.54,30.54,30.54,30.54,500.0,26.7724,26.7724,26.7724,26.7724,500.0
2014-07-25 12:30:00,30.54,30.54,30.53,30.53,800.0,26.7724,26.7724,26.7637,26.7637,800.0
2014-07-25 12:40:00,30.54,30.54,30.53,30.54,2500.0,26.7724,26.7724,26.7637,26.7724,2500.0
2014-07-25 12:50:00,30.55,30.55,30.55,30.55,300.0,26.7812,26.7812,26.7812,26.7812,300.0
2014-07-25 13:00:00,30.56,30.56,30.54,30.54,800.0,26.79,26.79,26.7724,26.7724,800.0
2014-07-25 13:10:00,30.56,30.57,30.53,30.54,1100.0,26.79,26.7987,26.7637,26.7724,1100.0
2014-07-25 13:20:00,30.54,30.55,30.54,30.55,800.0,26.7724,26.7812,26.7724,26.7812,800.0
2014-07-25 13:30:00,30.55,30.55,30.48,30.51,2700.0,26.7812,26.7812,26.7198,26.7461,2700.0
2014-07-25 13:40:00,30.52,30.52,30.51,30.51,700.0,26.7549,26.7549,26.7461,26.7461,700.0
2014-07-25 13:50:00,30.51,30.52,30.49,30.51,2100.0,26.7461,26.7549,26.7286,26.7461,2100.0
2014-07-25 14:00:00,30.49,30.52,30.49,30.52,600.0,26.7286,26.7549,26.7286,26.7549,600.0
2014-07-25 14:10:00,30.52,30.53,30.52,30.53,2600.0,26.7549,26.7637,26.7549,26.7637,2600.0
2014-07-25 14:20:00,30.53,30.55,30.52,30.55,3400.0,26.7637,26.7812,26.7549,26.7812,3400.0
2014-07-25 14:30:00,30.55,30.56,30.55,30.56,2200.0,26.7812,26.79,26.7812,26.79,2200.0
2014-07-25 14:40:00,30.56,30.58,30.56,30.57,3200.0,26.79,26.8075,26.79,26.7987,3200.0
2014-07-25 14:50:00,30.57,30.57,30.54,30.55,5400.0,26.7987,26.7987,26.7724,26.7812,5400.0
2014-07-25 15:00:00,30.55,30.56,30.49,30.51,16600.0,26.7812,26.79,26.7286,26.7461,16600.0
2014-07-25 15:10:00,30.51,30.51,30.49,30.51,3700.0,26.7461,26.7461,26.7286,26.7461,3700.0
2014-07-25 15:20:00,30.51,30.51,30.48,30.5,6600.0,26.7461,26.7461,26.7198,26.7374,6600.0
2014-07-25 15:30:00,30.5,30.51,30.49,30.49,11400.0,26.7374,26.7461,26.7286,26.7286,11400.0
2014-07-25 15:40:00,30.5,30.56,30.5,30.56,8600.0,26.7374,26.79,26.7374,26.79,8600.0
2014-07-25 15:50:00,30.55,30.58,30.54,30.55,13500.0,26.7812,26.8075,26.7724,26.7812,13500.0
2014-07-28 09:30:00,30.54,30.54,30.45,30.49,25900.0,26.7724,26.7724,26.6935,26.7286,25900.0
2014-07-28 09:40:00,30.48,30.49,30.45,30.46,31300.0,26.7198,26.7286,26.6935,26.7023,31300.0
2014-07-28 09:50:00,30.45,30.48,30.45,30.48,4700.0,26.6935,26.7198,26.6935,26.7198,4700.0
2014-07-28 10:00:00,30.48,30.48,30.45,30.45,4600.0,26.7198,26.7198,26.6935,26.6935,4600.0
2014-07-28 10:10:00,30.45,30.47,30.43,30.43,3400.0,26.6935,26.7111,26.676,26.676,3400.0
2014-07-28 10:20:00,30.47,30.47,30.47,30.47,1100.0,26.7111,26.7111,26.7111,26.7111,1100.0
2014-07-28 10:30:00,30.47,30.47,30.47,30.47,0.0,26.7111,26.7111,26.7111,26.7111,0.0
2014-07-28 10:40:00,30.49,30.49,30.49,30.49,600.0,26.7286,26.7286,26.7286,26.7286,600.0
2014-07-28 10:50:00,30.48,30.5,30.46,30.49,12400.0,26.7198,26.7374,26.7023,26.7286,12400.0
2014-07-28 11:00:00,30.46,30.47,30.46,30.47,3500.0,26.7023,26.7111,26.7023,26.7111,3500.0
2014-07-28 11:10:00,30.47,30.48,30.46,30.47,8900.0,26.7111,26.7198,26.7023,26.7111,8900.0
2014-07-28 11:20:00,30.5,30.51,30.49,30.49,5900.0,26.7374,26.7461,26.7286,26.7286,5900.0
2014-07-28 11:30:00,30.52,30.57,30.52,30.55,5400.0,26.7549,26.7987,26.7549,26.7812,5400.0
2014-07-28 11:40:00,30.56,30.57,30.54,30.55,30100.0,26.79,26.7987,26.7724,26.7812,30100.0
2014-07-28 11:50:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-07-28 12:00:00,30.55,30.55,30.55,30.55,300.0,26.7812,26.7812,26.7812,26.7812,300.0
2014-07-28 12:10:00,30.54,30.57,30.54,30.57,1500.0,26.7724,26.7987,26.7724,26.7987,1500.0
2014-07-28 12:20:00,30.57,30.57,30.56,30.56,300.0,26.7987,26.7987,26.79,26.79,300.0
2014-07-28 12:30:00,30.56,30.56,30.56,30.56,1000.0,26.79,26.79,26.79,26.79,1000.0
2014-07-28 12:40:00,30.56,30.56,30.56,30.56,400.0,26.79,26.79,26.79,26.79,400.0
2014-07-28 12:50:00,30.56,30.56,30.56,30.56,0.0,26.79,26.79,26.79,26.79,0.0
2014-07-28 13:00:00,30.56,30.57,30.56,30.57,25400.0,26.79,26.7987,26.79,26.7987,25400.0
2014-07-28 13:10:00,30.58,30.58,30.58,30.58,1500.0,26.8075,26.8075,26.8075,26.8075,1500.0
2014-07-28 13:20:00,30.58,30.59,30.58,30.59,7300.0,26.8075,26.8163,26.8075,26.8163,7300.0
2014-07-28 13:30:00,30.59,30.62,30.59,30.62,39500.0,26.8163,26.8426,26.8163,26.8426,39500.0
2014-07-28 13:40:00,30.62,30.62,30.62,30.62,8300.0,26.8426,26.8426,26.8426,26.8426,8300.0
2014-07-28 13:50:00,30.63,30.63,30.63,30.63,100.0,26.8513,26.8513,26.8513,26.8513,100.0
2014-07-28 14:00:00,30.64,30.64,30.64,30.64,1100.0,26.8601,26.8601,26.8601,26.8601,1100.0
2014-07-28 14:10:00,30.62,30.62,30.62,30.62,100.0,26.8426,26.8426,26.8426,26.8426,100.0
2014-07-28 14:20:00,30.64,30.64,30.63,30.63,500.0,26.8601,26.8601,26.8513,26.8513,500.0
2014-07-28 14:30:00,30.62,30.62,30.62,30.62,4900.0,26.8426,26.8426,26.8426,26.8426,4900.0
2014-07-28 14:40:00,30.65,30.65,30.65,30.65,1400.0,26.8689,26.8689,26.8689,26.8689,1400.0
2014-07-28 14:50:00,30.65,30.65,30.65,30.65,0.0,26.8689,26.8689,26.8689,26.8689,0.0
2014-07-28 15:00:00,30.64,30.64,30.64,30.64,400.0,26.8601,26.8601,26.8601,26.8601,400.0
2014-07-28 15:10:00,30.63,30.65,30.63,30.65,2300.0,26.8513,26.8689,26.8513,26.8689,2300.0
2014-07-28 15:20:00,30.64,30.65,30.64,30.65,6400.0,26.8601,26.8689,26.8601,26.8689,6400.0
2014-07-28 15:30:00,30.63,30.65,30.61,30.61,10900.0,26.8513,26.8689,26.8338,26.8338,10900.0
2014-07-28 15:40:00,30.61,30.65,30.61,30.64,10800.0,26.8338,26.8689,26.8338,26.8601,10800.0
2014-07-28 15:50:00,30.64,30.66,30.63,30.64,9400.0,26.8601,26.8776,26.8513,26.8601,9400.0
2014-07-29 09:30:00,30.54,30.63,30.5,30.62,2700.0,26.7724,26.8513,26.7374,26.8426,2700.0
2014-07-29 09:40:00,30.58,30.6,30.58,30.6,1200.0,26.8075,26.825,26.8075,26.825,1200.0
2014-07-29 09:50:00,30.6,30.6,30.58,30.58,3600.0,26.825,26.825,26.8075,26.8075,3600.0
2014-07-29 10:00:00,30.58,30.58,30.56,30.58,2700.0,26.8075,26.8075,26.79,26.8075,2700.0
2014-07-29 10:10:00,30.56,30.58,30.56,30.58,7100.0,26.79,26.8075,26.79,26.8075,7100.0
2014-07-29 10:20:00,30.57,30.57,30.57,30.57,7000.0,26.7987,26.7987,26.7987,26.7987,7000.0
2014-07-29 10:30:00,30.57,30.57,30.56,30.56,3400.0,26.7987,26.7987,26.79,26.79,3400.0
2014-07-29 10:40:00,30.58,30.58,30.58,30.58,100.0,26.8075,26.8075,26.8075,26.8075,100.0
2014-07-29 10:50:00,30.57,30.57,30.56,30.57,18800.0,26.7987,26.7987,26.79,26.7987,18800.0
2014-07-29 11:00:00,30.57,30.57,30.53,30.53,30400.0,26.7987,26.7987,26.7637,26.7637,30400.0
2014-07-29 11:10:00,30.52,30.53,30.51,30.51,7600.0,26.7549,26.7637,26.7461,26.7461,7600.0
2014-07-29 11:20:00,30.5,30.51,30.5,30.51,8200.0,26.7374,26.7461,26.7374,26.7461,8200.0
2014-07-29 11:30:00,30.51,30.52,30.5,30.52,1700.0,26.7461,26.7549,26.7374,26.7549,1700.0
2014-07-29 11:40:00,30.51,30.53,30.5,30.52,7300.0,26.7461,26.7637,26.7374,26.7549,7300.0
2014-07-29 11:50:00,30.52,30.53,30.52,30.52,1700.0,26.7549,26.7637,26.7549,26.7549,1700.0
2014-07-29 12:00:00,30.54,30.55,30.54,30.55,1500.0,26.7724,26.7812,26.7724,26.7812,1500.0
2014-07-29 12:10:00,30.54,30.56,30.54,30.55,2300.0,26.7724,26.79,26.7724,26.7812,2300.0
2014-07-29 12:20:00,30.54,30.55,30.54,30.55,4200.0,26.7724,26.7812,26.7724,26.7812,4200.0
2014-07-29 12:30:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-07-29 12:40:00,30.57,30.58,30.55,30.58,900.0,26.7987,26.8075,26.7812,26.8075,900.0
2014-07-29 12:50:00,30.58,30.58,30.58,30.58,0.0,26.8075,26.8075,26.8075,26.8075,0.0
2014-07-29 13:00:00,30.55,30.56,30.55,30.56,2200.0,26.7812,26.79,26.7812,26.79,2200.0
2014-07-29 13:10:00,30.55,30.57,30.54,30.57,2200.0,26.7812,26.7987,26.7724,26.7987,2200.0
2014-07-29 13:20:00,30.57,30.57,30.57,30.57,0.0,26.7987,26.7987,26.7987,26.7987,0.0
2014-07-29 13:30:00,30.55,30.56,30.54,30.56,1200.0,26.7812,26.79,26.7724,26.79,1200.0
2014-07-29 13:40:00,30.56,30.56,30.56,30.56,0.0,26.79,26.79,26.79,26.79,0.0
2014-07-29 13:50:00,30.55,30.58,30.55,30.58,8800.0,26.7812,26.8075,26.7812,26.8075,8800.0
2014-07-29 14:00:00,30.59,30.59,30.57,30.57,200.0,26.8163,26.8163,26.7987,26.7987,200.0
2014-07-29 14:10:00,30.57,30.58,30.55,30.55,2100.0,26.7987,26.8075,26.7812,26.7812,2100.0
2014-07-29 14:20:00,30.56,30.56,30.5,30.53,2600.0,26.79,26.79,26.7374,26.7637,2600.0
2014-07-29 14:30:00,30.54,30.55,30.52,30.55,16800.0,26.7724,26.7812,26.7549,26.7812,16800.0
2014-07-29 14:40:00,30.52,30.52,30.52,30.52,200.0,26.7549,26.7549,26.7549,26.7549,200.0
2014-07-29 14:50:00,30.52,30.54,30.5,30.52,19800.0,26.7549,26.7724,26.7374,26.7549,19800.0
2014-07-29 15:00:00,30.51,30.53,30.5,30.51,2200.0,26.7461,26.7637,26.7374,26.7461,2200.0
2014-07-29 15:10:00,30.51,30.51,30.51,30.51,0.0,26.7461,26.7461,26.7461,26.7461,0.0
2014-07-29 15:20:00,30.52,30.54,30.52,30.54,1700.0,26.7549,26.7724,26.7549,26.7724,1700.0
2014-07-29 15:30:00,30.49,30.52,30.49,30.52,37600.0,26.7286,26.7549,26.7286,26.7549,37600.0
2014-07-29 15:40:00,30.52,30.53,30.48,30.5,14500.0,26.7549,26.7637,26.7198,26.7374,14500.0
2014-07-29 15:50:00,30.49,30.5,30.4,30.46,12300.0,26.7286,26.7374,26.6497,26.7023,12300.0
2014-07-30 09:30:00,30.59,30.68,30.52,30.52,17800.0,26.8163,26.8952,26.7549,26.7549,17800.0
2014-07-30 09:40:00,30.54,30.57,30.54,30.57,5000.0,26.7724,26.7987,26.7724,26.7987,5000.0
2014-07-30 09:50:00,30.58,30.59,30.53,30.54,42100.0,26.8075,26.8163,26.7637,26.7724,42100.0
2014-07-30 10:00:00,30.53,30.54,30.51,30.53,9900.0,26.7637,26.7724,26.7461,26.7637,9900.0
2014-07-30 10:10:00,30.53,30.54,30.52,30.52,4400.0,26.7637,26.7724,26.7549,26.7549,4400.0
2014-07-30 10:20:00,30.54,30.55,30.53,30.53,6400.0,26.7724,26.7812,26.7637,26.7637,6400.0
2014-07-30 10:30:00,30.54,30.54,30.48,30.51,19800.0,26.7724,26.7724,26.7198,26.7461,19800.0
2014-07-30 10:40:00,30.51,30.51,30.46,30.47,12800.0,26.7461,26.7461,26.7023,26.7111,12800.0
2014-07-30 10:50:00,30.49,30.49,30.45,30.45,8800.0,26.7286,26.7286,26.6935,26.6935,8800.0
2014-07-30 11:00:00,30.46,30.46,30.4,30.42,19400.0,26.7023,26.7023,26.6497,26.6672,19400.0
2014-07-30 11:10:00,30.42,30.44,30.4,30.43,7000.0,26.6672,26.6848,26.6497,26.676,7000.0
2014-07-30 11:20:00,30.43,30.45,30.43,30.45,1100.0,26.676,26.6935,26.676,26.6935,1100.0
2014-07-30 11:30:00,30.45,30.45,30.43,30.44,1400.0,26.6935,26.6935,26.676,26.6848,1400.0
2014-07-30 11:40:00,30.44,30.44,30.34,30.34,25500.0,26.6848,26.6848,26.5971,26.5971,25500.0
2014-07-30 11:50:00,30.36,30.37,30.34,30.34,1900.0,26.6146,26.6234,26.5971,26.5971,1900.0
2014-07-30 12:00:00,30.34,30.38,30.34,30.36,2300.0,26.5971,26.6322,26.5971,26.6146,2300.0
2014-07-30 12:10:00,30.35,30.37,30.32,30.32,12200.0,26.6059,26.6234,26.5796,26.5796,12200.0
2014-07-30 12:20:00,30.35,30.36,30.34,30.34,2500.0,26.6059,26.6146,26.5971,26.5971,2500.0
2014-07-30 12:30:00,30.36,30.37,30.34,30.37,1400.0,26.6146,26.6234,26.5971,26.6234,1400.0
2014-07-30 12:40:00,30.37,30.38,30.33,30.35,10800.0,26.6234,26.6322,26.5883,26.6059,10800.0
2014-07-30 12:50:00,30.34,30.36,30.32,30.34,12600.0,26.5971,26.6146,26.5796,26.5971,12600.0
2014-07-30 13:00:00,30.32,30.34,30.3,30.34,15100.0,26.5796,26.5971,26.562,26.5971,15100.0
2014-07-30 13:10:00,30.34,30.35,30.3,30.33,9400.0,26.5971,26.6059,26.562,26.5883,9400.0
2014-07-30 13:20:00,30.33,30.33,30.3,30.3,4100.0,26.5883,26.5883,26.562,26.562,4100.0
2014-07-30 13:30:00,30.33,30.33,30.3,30.33,6800.0,26.5883,26.5883,26.562,26.5883,6800.0
2014-07-30 13:40:00,30.33,30.33,30.33,30.33,1400.0,26.5883,26.5883,26.5883,26.5883,1400.0
2014-07-30 13:50:00,30.32,30.33,30.31,30.31,10900.0,26.5796,26.5883,26.5708,26.5708,10900.0
2014-07-30 14:00:00,30.31,30.42,30.29,30.42,13400.0,26.5708,26.6672,26.5533,26.6672,13400.0
2014-07-30 14:10:00,30.42,30.49,30.42,30.45,3700.0,26.6672,26.7286,26.6672,26.6935,3700.0
2014-07-30 14:20:00,30.46,30.46,30.4,30.42,18100.0,26.7023,26.7023,26.6497,26.6672,18100.0
2014-07-30 14:30:00,30.42,30.44,30.4,30.4,2200.0,26.6672,26.6848,26.6497,26.6497,2200.0
2014-07-30 14:40:00,30.42,30.43,30.34,30.36,6000.0,26.6672,26.676,26.5971,26.6146,6000.0
2014-07-30 14:50:00,30.36,30.37,30.36,30.37,8900.0,26.6146,26.6234,26.6146,26.6234,8900.0
2014-07-30 15:00:00,30.38,30.41,30.33,30.36,41800.0,26.6322,26.6585,26.5883,26.6146,41800.0
2014-07-30 15:10:00,30.36,30.42,30.36,30.41,3500.0,26.6146,26.6672,26.6146,26.6585,3500.0
2014-07-30 15:20:00,30.42,30.42,30.39,30.4,4400.0,26.6672,26.6672,26.6409,26.6497,4400.0
2014-07-30 15:30:00,30.41,30.47,30.41,30.45,24600.0,26.6585,26.7111,26.6585,26.6935,24600.0
2014-07-30 15:40:00,30.45,30.47,30.43,30.47,19200.0,26.6935,26.7111,26.676,26.7111,19200.0
2014-07-30 15:50:00,30.46,30.47,30.4,30.43,16800.0,26.7023,26.7111,26.6497,26.676,16800.0
2014-07-31 09:30:00,30.0,30.01,29.84,29.84,21800.0,26.299,26.3078,26.1588,26.1588,21800.0
2014-07-31 09:40:00,29.83,29.84,29.8,29.84,2800.0,26.15,26.1588,26.1237,26.1588,2800.0
2014-07-31 09:50:00,29.84,29.88,29.83,29.83,72500.0,26.1588,26.1938,26.15,26.15,72500.0
2014-07-31 10:00:00,29.82,29.85,29.81,29.85,7100.0,26.1412,26.1675,26.1325,26.1675,7100.0
2014-07-31 10:10:00,29.84,29.85,29.84,29.85,800.0,26.1588,26.1675,26.1588,26.1675,800.0
2014-07-31 10:20:00,29.86,29.86,29.86,29.86,13800.0,26.1763,26.1763,26.1763,26.1763,13800.0
2014-07-31 10:30:00,29.86,29.86,29.82,29.86,15100.0,26.1763,26.1763,26.1412,26.1763,15100.0
2014-07-31 10:40:00,29.86,29.86,29.83,29.84,39700.0,26.1763,26.1763,26.15,26.1588,39700.0
2014-07-31 10:50:00,29.81,29.82,29.73,29.73,59100.0,26.1325,26.1412,26.0623,26.0623,59100.0
2014-07-31 11:00:00,29.76,29.78,29.75,29.76,13800.0,26.0886,26.1062,26.0799,26.0886,13800.0
2014-07-31 11:10:00,29.76,29.77,29.7,29.74,66000.0,26.0886,26.0974,26.036,26.0711,66000.0
2014-07-31 11:20:00,29.73,29.73,29.69,29.7,17500.0,26.0623,26.0623,26.0273,26.036,17500.0
2014-07-31 11:30:00,29.7,29.71,29.69,29.71,6900.0,26.036,26.0448,26.0273,26.0448,6900.0
2014-07-31 11:40:00,29.73,29.73,29.69,29.69,2100.0,26.0623,26.0623,26.0273,26.0273,2100.0
2014-07-31 11:50:00,29.69,29.7,29.62,29.64,20500.0,26.0273,26.036,25.9659,25.9835,20500.0
2014-07-31 12:00:00,29.63,29.65,29.61,29.65,13200.0,25.9747,25.9922,25.9572,25.9922,13200.0
2014-07-31 12:10:00,29.65,29.65,29.62,29.62,4700.0,25.9922,25.9922,25.9659,25.9659,4700.0
2014-07-31 12:20:00,29.63,29.63,29.61,29.62,7900.0,25.9747,25.9747,25.9572,25.9659,7900.0
2014-07-31 12:30:00,29.59,29.61,29.59,29.6,4500.0,25.9396,25.9572,25.9396,25.9484,4500.0
2014-07-31 12:40:00,29.6,29.67,29.58,29.67,136100.0,25.9484,26.0098,25.9309,26.0098,136100.0
2014-07-31 12:50:00,29.64,29.64,29.63,29.64,9300.0,25.9835,25.9835,25.9747,25.9835,9300.0
2014-07-31 13:00:00,29.69,29.71,29.66,29.66,1500.0,26.0273,26.0448,26.001,26.001,1500.0
2014-07-31 13:10:00,29.66,29.72,29.66,29.7,4000.0,26.001,26.0536,26.001,26.036,4000.0
2014-07-31 13:20:00,29.7,29.71,29.67,29.68,7500.0,26.036,26.0448,26.0098,26.0185,7500.0
2014-07-31 13:30:00,29.72,29.73,29.72,29.72,11800.0,26.0536,26.0623,26.0536,26.0536,11800.0
2014-07-31 13:40:00,29.7,29.73,29.7,29.7,800.0,26.036,26.0623,26.036,26.036,800.0
2014-07-31 13:50:00,29.74,29.74,29.69,29.7,10300.0,26.0711,26.0711,26.0273,26.036,10300.0
2014-07-31 14:00:00,29.78,29.79,29.77,29.77,800.0,26.1062,26.1149,26.0974,26.0974,800.0
2014-07-31 14:10:00,29.77,29.8,29.73,29.8,12200.0,26.0974,26.1237,26.0623,26.1237,12200.0
2014-07-31 14:20:00,29.79,29.8,29.77,29.8,1300.0,26.1149,26.1237,26.0974,26.1237,1300.0
2014-07-31 14:30:00,29.8,29.81,29.8,29.81,14700.0,26.1237,26.1325,26.1237,26.1325,14700.0
2014-07-31 14:40:00,29.77,29.77,29.72,29.72,6200.0,26.0974,26.0974,26.0536,26.0536,6200.0
2014-07-31 14:50:00,29.7,29.7,29.7,29.7,500.0,26.036,26.036,26.036,26.036,500.0
2014-07-31 15:00:00,29.7,29.7,29.7,29.7,0.0,26.036,26.036,26.036,26.036,0.0
2014-07-31 15:10:00,29.72,29.72,29.69,29.72,2100.0,26.0536,26.0536,26.0273,26.0536,2100.0
2014-07-31 15:20:00,29.72,29.73,29.72,29.73,8000.0,26.0536,26.0623,26.0536,26.0623,8000.0
2014-07-31 15:30:00,29.73,29.78,29.73,29.78,8600.0,26.0623,26.1062,26.0623,26.1062,8600.0
2014-07-31 15:40:00,29.81,29.81,29.77,29.78,2500.0,26.1325,26.1325,26.0974,26.1062,2500.0
2014-07-31 15:50:00,29.79,29.8,29.76,29.76,21900.0,26.1149,26.1237,26.0886,26.0886,21900.0
2014-08-01 09:30:00,29.63,29.67,29.42,29.64,20900.0,25.9747,26.0098,25.7906,25.9835,20900.0
2014-08-01 09:40:00,29.67,29.69,29.62,29.65,32800.0,26.0098,26.0273,25.9659,25.9922,32800.0
2014-08-01 09:50:00,29.65,29.67,29.65,29.67,8600.0,25.9922,26.0098,25.9922,26.0098,8600.0
2014-08-01 10:00:00,29.64,29.7,29.63,29.63,11700.0,25.9835,26.036,25.9747,25.9747,11700.0
2014-08-01 10:10:00,29.62,29.62,29.61,29.61,27900.0,25.9659,25.9659,25.9572,25.9572,27900.0
2014-08-01 10:20:00,29.59,29.65,29.59,29.65,3400.0,25.9396,25.9922,25.9396,25.9922,3400.0
2014-08-01 10:30:00,29.65,29.65,29.61,29.64,2400.0,25.9922,25.9922,25.9572,25.9835,2400.0
2014-08-01 10:40:00,29.65,29.67,29.64,29.66,1600.0,25.9922,26.0098,25.9835,26.001,1600.0
2014-08-01 10:50:00,29.64,29.64,29.61,29.63,4100.0,25.9835,25.9835,25.9572,25.9747,4100.0
2014-08-01 11:00:00,29.63,29.65,29.63,29.63,2900.0,25.9747,25.9922,25.9747,25.9747,2900.0
2014-08-01 11:10:00,29.62,29.62,29.6,29.6,700.0,25.9659,25.9659,25.9484,25.9484,700.0
2014-08-01 11:20:00,29.62,29.62,29.59,29.6,14400.0,25.9659,25.9659,25.9396,25.9484,14400.0
2014-08-01 11:30:00,29.6,29.61,29.58,29.58,4600.0,25.9484,25.9572,25.9309,25.9309,4600.0
2014-08-01 11:40:00,29.58,29.59,29.56,29.56,3500.0,25.9309,25.9396,25.9133,25.9133,3500.0
2014-08-01 11:50:00,29.56,29.56,29.52,29.52,1700.0,25.9133,25.9133,25.8783,25.8783,1700.0
2014-08-01 12:00:00,29.51,29.53,29.5,29.5,6300.0,25.8695,25.887,25.8607,25.8607,6300.0
2014-08-01 12:10:00,29.47,29.53,29.47,29.53,1700.0,25.8344,25.887,25.8344,25.887,1700.0
2014-08-01 12:20:00,29.51,29.51,29.48,29.51,900.0,25.8695,25.8695,25.8432,25.8695,900.0
2014-08-01 12:30:00,29.51,29.53,29.5,29.52,3800.0,25.8695,25.887,25.8607,25.8783,3800.0
2014-08-01 12:40:00,29.52,29.52,29.51,29.52,1500.0,25.8783,25.8783,25.8695,25.8783,1500.0
2014-08-01 12:50:00,29.52,29.52,29.5,29.5,7600.0,25.8783,25.8783,25.8607,25.8607,7600.0
2014-08-01 13:00:00,29.5,29.51,29.48,29.49,2400.0,25.8607,25.8695,25.8432,25.852,2400.0
2014-08-01 13:10:00,29.5,29.53,29.5,29.53,1600.0,25.8607,25.887,25.8607,25.887,1600.0
2014-08-01 13:20:00,29.53,29.57,29.53,29.57,3600.0,25.887,25.9221,25.887,25.9221,3600.0
2014-08-01 13:30:00,29.58,29.58,29.58,29.58,600.0,25.9309,25.9309,25.9309,25.9309,600.0
2014-08-01 13:40:00,29.58,29.6,29.58,29.6,1400.0,25.9309,25.9484,25.9309,25.9484,1400.0
2014-08-01 13:50:00,29.6,29.61,29.6,29.61,3600.0,25.9484,25.9572,25.9484,25.9572,3600.0
2014-08-01 14:00:00,29.62,29.67,29.6,29.65,20100.0,25.9659,26.0098,25.9484,25.9922,20100.0
2014-08-01 14:10:00,29.66,29.69,29.64,29.68,2900.0,26.001,26.0273,25.9835,26.0185,2900.0
2014-08-01 14:20:00,29.68,29.69,29.67,29.67,1800.0,26.0185,26.0273,26.0098,26.0098,1800.0
2014-08-01 14:30:00,29.66,29.7,29.66,29.7,1800.0,26.001,26.036,26.001,26.036,1800.0
2014-08-01 14:40:00,29.7,29.71,29.68,29.7,2900.0,26.036,26.0448,26.0185,26.036,2900.0
2014-08-01 14:50:00,29.69,29.69,29.68,29.68,1900.0,26.0273,26.0273,26.0185,26.0185,1900.0
2014-08-01 15:00:00,29.7,29.74,29.7,29.74,12800.0,26.036,26.0711,26.036,26.0711,12800.0
2014-08-01 15:10:00,29.74,29.76,29.73,29.74,2200.0,26.0711,26.0886,26.0623,26.0711,2200.0
2014-08-01 15:20:00,29.74,29.75,29.74,29.75,2100.0,26.0711,26.0799,26.0711,26.0799,2100.0
2014-08-01 15:30:00,29.75,29.75,29.72,29.74,12900.0,26.0799,26.0799,26.0536,26.0711,12900.0
2014-08-01 15:40:00,29.74,29.75,29.71,29.72,14000.0,26.0711,26.0799,26.0448,26.0536,14000.0
2014-08-01 15:50:00,29.72,29.74,29.66,29.71,13900.0,26.0536,26.0711,26.001,26.0448,13900.0
2014-08-04 09:30:00,29.72,29.87,29.7,29.78,42300.0,26.0536,26.1851,26.036,26.1062,42300.0
2014-08-04 09:40:00,29.81,29.84,29.8,29.84,11200.0,26.1325,26.1588,26.1237,26.1588,11200.0
2014-08-04 09:50:00,29.83,29.84,29.81,29.81,1200.0,26.15,26.1588,26.1325,26.1325,1200.0
2014-08-04 10:00:00,29.81,29.81,29.81,29.81,0.0,26.1325,26.1325,26.1325,26.1325,0.0
2014-08-04 10:10:00,29.79,29.79,29.77,29.77,600.0,26.1149,26.1149,26.0974,26.0974,600.0
2014-08-04 10:20:00,29.79,29.81,29.79,29.81,800.0,26.1149,26.1325,26.1149,26.1325,800.0
2014-08-04 10:30:00,29.8,29.8,29.78,29.78,300.0,26.1237,26.1237,26.1062,26.1062,300.0
2014-08-04 10:40:00,29.77,29.77,29.77,29.77,200.0,26.0974,26.0974,26.0974,26.0974,200.0
2014-08-04 10:50:00,29.73,29.74,29.73,29.74,1100.0,26.0623,26.0711,26.0623,26.0711,1100.0
2014-08-04 11:00:00,29.74,29.77,29.73,29.77,2700.0,26.0711,26.0974,26.0623,26.0974,2700.0
2014-08-04 11:10:00,29.75,29.77,29.75,29.75,7900.0,26.0799,26.0974,26.0799,26.0799,7900.0
2014-08-04 11:20:00,29.75,29.81,29.75,29.8,18900.0,26.0799,26.1325,26.0799,26.1237,18900.0
2014-08-04 11:30:00,29.8,29.8,29.78,29.8,1100.0,26.1237,26.1237,26.1062,26.1237,1100.0
2014-08-04 11:40:00,29.78,29.79,29.78,29.79,200.0,26.1062,26.1149,26.1062,26.1149,200.0
2014-08-04 11:50:00,29.79,29.79,29.79,29.79,0.0,26.1149,26.1149,26.1149,26.1149,0.0
2014-08-04 12:00:00,29.79,29.79,29.78,29.78,400.0,26.1149,26.1149,26.1062,26.1062,400.0
2014-08-04 12:10:00,29.78,29.81,29.77,29.79,5900.0,26.1062,26.1325,26.0974,26.1149,5900.0
2014-08-04 12:20:00,29.79,29.8,29.79,29.8,2500.0,26.1149,26.1237,26.1149,26.1237,2500.0
2014-08-04 12:30:00,29.8,29.81,29.79,29.8,1100.0,26.1237,26.1325,26.1149,26.1237,1100.0
2014-08-04 12:40:00,29.8,29.82,29.8,29.82,1100.0,26.1237,26.1412,26.1237,26.1412,1100.0
2014-08-04 12:50:00,29.8,29.8,29.78,29.8,11000.0,26.1237,26.1237,26.1062,26.1237,11000.0
2014-08-04 13:00:00,29.8,29.8,29.8,29.8,0.0,26.1237,26.1237,26.1237,26.1237,0.0
2014-08-04 13:10:00,29.81,29.82,29.81,29.82,1300.0,26.1325,26.1412,26.1325,26.1412,1300.0
2014-08-04 13:20:00,29.82,29.83,29.82,29.83,1100.0,26.1412,26.15,26.1412,26.15,1100.0
2014-08-04 13:30:00,29.83,29.87,29.83,29.86,2800.0,26.15,26.1851,26.15,26.1763,2800.0
2014-08-04 13:40:00,29.87,29.91,29.87,29.91,7400.0,26.1851,26.2201,26.1851,26.2201,7400.0
2014-08-04 13:50:00,29.9,29.9,29.9,29.9,800.0,26.2114,26.2114,26.2114,26.2114,800.0
2014-08-04 14:00:00,29.9,29.91,29.9,29.91,900.0,26.2114,26.2201,26.2114,26.2201,900.0
2014-08-04 14:10:00,29.91,29.92,29.91,29.92,1200.0,26.2201,26.2289,26.2201,26.2289,1200.0
2014-08-04 14:20:00,29.92,29.95,29.92,29.94,9800.0,26.2289,26.2552,26.2289,26.2464,9800.0
2014-08-04 14:30:00,29.94,29.94,29.94,29.94,1800.0,26.2464,26.2464,26.2464,26.2464,1800.0
2014-08-04 14:40:00,29.96,29.98,29.96,29.98,2300.0,26.264,26.2815,26.264,26.2815,2300.0
2014-08-04 14:50:00,29.98,29.98,29.94,29.94,4200.0,26.2815,26.2815,26.2464,26.2464,4200.0
2014-08-04 15:00:00,29.98,29.99,29.97,29.98,8400.0,26.2815,26.2903,26.2727,26.2815,8400.0
2014-08-04 15:10:00,29.99,30.01,29.98,30.01,8500.0,26.2903,26.3078,26.2815,26.3078,8500.0
2014-08-04 15:20:00,30.0,30.03,30.0,30.0,29100.0,26.299,26.3253,26.299,26.299,29100.0
2014-08-04 15:30:00,30.02,30.02,30.01,30.02,9200.0,26.3166,26.3166,26.3078,26.3166,9200.0
2014-08-04 15:40:00,30.03,30.03,29.98,29.98,1900.0,26.3253,26.3253,26.2815,26.2815,1900.0
2014-08-04 15:50:00,30.02,30.03,29.95,29.96,10400.0,26.3166,26.3253,26.2552,26.264,10400.0
2014-08-05 09:30:00,30.03,30.07,29.89,29.93,6200.0,26.3253,26.3604,26.2026,26.2377,6200.0
2014-08-05 09:40:00,29.93,29.95,29.9,29.9,2000.0,26.2377,26.2552,26.2114,26.2114,2000.0
2014-08-05 09:50:00,29.9,29.91,29.89,29.91,1400.0,26.2114,26.2201,26.2026,26.2201,1400.0
2014-08-05 10:00:00,29.92,29.92,29.84,29.88,3000.0,26.2289,26.2289,26.1588,26.1938,3000.0
2014-08-05 10:10:00,29.88,29.88,29.86,29.86,300.0,26.1938,26.1938,26.1763,26.1763,300.0
2014-08-05 10:20:00,29.87,29.89,29.85,29.85,4400.0,26.1851,26.2026,26.1675,26.1675,4400.0
2014-08-05 10:30:00,29.88,29.9,29.88,29.9,1200.0,26.1938,26.2114,26.1938,26.2114,1200.0
2014-08-05 10:40:00,29.9,29.94,29.9,29.94,2600.0,26.2114,26.2464,26.2114,26.2464,2600.0
2014-08-05 10:50:00,29.96,29.96,29.9,29.9,400.0,26.264,26.264,26.2114,26.2114,400.0
2014-08-05 11:00:00,29.9,29.9,29.88,29.89,300.0,26.2114,26.2114,26.1938,26.2026,300.0
2014-08-05 11:10:00,29.9,29.91,29.9,29.91,1100.0,26.2114,26.2201,26.2114,26.2201,1100.0
2014-08-05 11:20:00,29.93,29.93,29.93,29.93,2700.0,26.2377,26.2377,26.2377,26.2377,2700.0
2014-08-05 11:30:00,29.92,29.92,29.92,29.92,800.0,26.2289,26.2289,26.2289,26.2289,800.0
2014-08-05 11:40:00,29.93,29.93,29.92,29.92,4300.0,26.2377,26.2377,26.2289,26.2289,4300.0
2014-08-05 11:50:00,29.9,29.9,29.9,29.9,100.0,26.2114,26.2114,26.2114,26.2114,100.0
2014-08-05 12:00:00,29.91,29.91,29.91,29.91,1900.0,26.2201,26.2201,26.2201,26.2201,1900.0
2014-08-05 12:10:00,29.92,29.92,29.91,29.91,3900.0,26.2289,26.2289,26.2201,26.2201,3900.0
2014-08-05 12:20:00,29.92,29.92,29.9,29.92,3100.0,26.2289,26.2289,26.2114,26.2289,3100.0
2014-08-05 12:30:00,29.92,29.92,29.91,29.91,1100.0,26.2289,26.2289,26.2201,26.2201,1100.0
2014-08-05 12:40:00,29.93,29.93,29.93,29.93,100.0,26.2377,26.2377,26.2377,26.2377,100.0
2014-08-05 12:50:00,29.95,29.96,29.95,29.96,400.0,26.2552,26.264,26.2552,26.264,400.0
2014-08-05 13:00:00,29.96,29.98,29.96,29.98,2600.0,26.264,26.2815,26.264,26.2815,2600.0
2014-08-05 13:10:00,29.98,30.0,29.98,30.0,2300.0,26.2815,26.299,26.2815,26.299,2300.0
2014-08-05 13:20:00,30.0,30.0,29.97,30.0,600.0,26.299,26.299,26.2727,26.299,600.0
2014-08-05 13:30:00,30.0,30.0,29.9,29.9,1400.0,26.299,26.299,26.2114,26.2114,1400.0
2014-08-05 13:40:00,29.9,29.91,29.84,29.91,3700.0,26.2114,26.2201,26.1588,26.2201,3700.0
2014-08-05 13:50:00,29.9,29.9,29.89,29.89,3300.0,26.2114,26.2114,26.2026,26.2026,3300.0
2014-08-05 14:00:00,29.89,29.89,29.8,29.8,9800.0,26.2026,26.2026,26.1237,26.1237,9800.0
2014-08-05 14:10:00,29.82,29.85,29.82,29.84,1500.0,26.1412,26.1675,26.1412,26.1588,1500.0
2014-08-05 14:20:00,29.85,29.86,29.84,29.85,1900.0,26.1675,26.1763,26.1588,26.1675,1900.0
2014-08-05 14:30:00,29.88,29.88,29.87,29.88,1200.0,26.1938,26.1938,26.1851,26.1938,1200.0
2014-08-05 14:40:00,29.89,29.9,29.87,29.88,1200.0,26.2026,26.2114,26.1851,26.1938,1200.0
2014-08-05 14:50:00,29.89,29.9,29.89,29.89,300.0,26.2026,26.2114,26.2026,26.2026,300.0
2014-08-05 15:00:00,29.89,29.9,29.87,29.87,1900.0,26.2026,26.2114,26.1851,26.1851,1900.0
2014-08-05 15:10:00,29.86,29.89,29.86,29.89,400.0,26.1763,26.2026,26.1763,26.2026,400.0
2014-08-05 15:20:00,29.9,29.93,29.9,29.9,17100.0,26.2114,26.2377,26.2114,26.2114,17100.0
2014-08-05 15:30:00,29.92,29.95,29.91,29.95,11300.0,26.2289,26.2552,26.2201,26.2552,11300.0
2014-08-05 15:40:00,29.94,29.94,29.92,29.93,1100.0,26.2464,26.2464,26.2289,26.2377,1100.0
2014-08-05 15:50:00,29.93,29.94,29.87,29.89,10800.0,26.2377,26.2464,26.1851,26.2026,10800.0
2014-08-06 09:30:00,29.6,29.6,29.51,29.51,28500.0,25.9484,25.9484,25.8695,25.8695,28500.0
2014-08-06 09:40:00,29.51,29.55,29.51,29.53,29800.0,25.8695,25.9046,25.8695,25.887,29800.0
2014-08-06 09:50:00,29.52,29.53,29.51,29.52,17200.0,25.8783,25.887,25.8695,25.8783,17200.0
2014-08-06 10:00:00,29.52,29.57,29.52,29.56,28300.0,25.8783,25.9221,25.8783,25.9133,28300.0
2014-08-06 10:10:00,29.56,29.56,29.51,29.51,7400.0,25.9133,25.9133,25.8695,25.8695,7400.0
2014-08-06 10:20:00,29.52,29.54,29.51,29.53,13100.0,25.8783,25.8958,25.8695,25.887,13100.0
2014-08-06 10:30:00,29.55,29.55,29.5,29.51,5400.0,25.9046,25.9046,25.8607,25.8695,5400.0
2014-08-06 10:40:00,29.52,29.52,29.5,29.5,300.0,25.8783,25.8783,25.8607,25.8607,300.0
2014-08-06 10:50:00,29.51,29.56,29.51,29.56,4100.0,25.8695,25.9133,25.8695,25.9133,4100.0
2014-08-06 11:00:00,29.58,29.59,29.58,29.58,3800.0,25.9309,25.9396,25.9309,25.9309,3800.0
2014-08-06 11:10:00,29.58,29.58,29.58,29.58,0.0,25.9309,25.9309,25.9309,25.9309,0.0
2014-08-06 11:20:00,29.6,29.6,29.58,29.58,400.0,25.9484,25.9484,25.9309,25.9309,400.0
2014-08-06 11:30:00,29.58,29.58,29.58,29.58,0.0,25.9309,25.9309,25.9309,25.9309,0.0
2014-08-06 11:40:00,29.61,29.64,29.61,29.64,4000.0,25.9572,25.9835,25.9572,25.9835,4000.0
2014-08-06 11:50:00,29.62,29.62,29.62,29.62,100.0,25.9659,25.9659,25.9659,25.9659,100.0
2014-08-06 12:00:00,29.64,29.66,29.64,29.65,2100.0,25.9835,26.001,25.9835,25.9922,2100.0
2014-08-06 12:10:00,29.61,29.63,29.61,29.63,3000.0,25.9572,25.9747,25.9572,25.9747,3000.0
2014-08-06 12:20:00,29.63,29.69,29.63,29.68,40500.0,25.9747,26.0273,25.9747,26.0185,40500.0
2014-08-06 12:30:00,29.68,29.68,29.68,29.68,0.0,26.0185,26.0185,26.0185,26.0185,0.0
2014-08-06 12:40:00,29.64,29.64,29.62,29.62,11700.0,25.9835,25.9835,25.9659,25.9659,11700.0
2014-08-06 12:50:00,29.61,29.62,29.61,29.61,23200.0,25.9572,25.9659,25.9572,25.9572,23200.0
2014-08-06 13:00:00,29.62,29.62,29.59,29.6,3800.0,25.9659,25.9659,25.9396,25.9484,3800.0
2014-08-06 13:10:00,29.6,29.66,29.6,29.66,9900.0,25.9484,26.001,25.9484,26.001,9900.0
2014-08-06 13:20:00,29.66,29.66,29.66,29.66,0.0,26.001,26.001,26.001,26.001,0.0
2014-08-06 13:30:00,29.6,29.62,29.59,29.59,11600.0,25.9484,25.9659,25.9396,25.9396,11600.0
2014-08-06 13:40:00,29.6,29.63,29.6,29.63,2500.0,25.9484,25.9747,25.9484,25.9747,2500.0
2014-08-06 13:50:00,29.58,29.59,29.57,29.58,8400.0,25.9309,25.9396,25.9221,25.9309,8400.0
2014-08-06 14:00:00,29.58,29.59,29.56,29.58,6800.0,25.9309,25.9396,25.9133,25.9309,6800.0
2014-08-06 14:10:00,29.58,29.58,29.56,29.56,2300.0,25.9309,25.9309,25.9133,25.9133,2300.0
2014-08-06 14:20:00,29.56,29.56,29.56,29.56,0.0,25.9133,25.9133,25.9133,25.9133,0.0
2014-08-06 14:30:00,29.56,29.59,29.55,29.55,20000.0,25.9133,25.9396,25.9046,25.9046,20000.0
2014-08-06 14:40:00,29.58,29.59,29.56,29.59,2300.0,25.9309,25.9396,25.9133,25.9396,2300.0
2014-08-06 14:50:00,29.59,29.59,29.57,29.57,4800.0,25.9396,25.9396,25.9221,25.9221,4800.0
2014-08-06 15:00:00,29.56,29.61,29.54,29.59,18400.0,25.9133,25.9572,25.8958,25.9396,18400.0
2014-08-06 15:10:00,29.58,29.58,29.54,29.57,10400.0,25.9309,25.9309,25.8958,25.9221,10400.0
2014-08-06 15:20:00,29.54,29.57,29.54,29.55,12600.0,25.8958,25.9221,25.8958,25.9046,12600.0
2014-08-06 15:30:00,29.55,29.57,29.54,29.56,6200.0,25.9046,25.9221,25.8958,25.9133,6200.0
2014-08-06 15:40:00,29.57,29.59,29.55,29.55,2800.0,25.9221,25.9396,25.9046,25.9046,2800.0
2014-08-06 15:50:00,29.58,29.59,29.54,29.55,7500.0,25.9309,25.9396,25.8958,25.9046,7500.0
2014-08-07 09:30:00,29.57,29.63,29.5,29.55,38500.0,25.9221,25.9747,25.8607,25.9046,38500.0
2014-08-07 09:40:00,29.56,29.56,29.49,29.49,8900.0,25.9133,25.9133,25.852,25.852,8900.0
2014-08-07 09:50:00,29.48,29.5,29.48,29.49,9800.0,25.8432,25.8607,25.8432,25.852,9800.0
2014-08-07 10:00:00,29.5,29.51,29.5,29.5,3900.0,25.8607,25.8695,25.8607,25.8607,3900.0
2014-08-07 10:10:00,29.5,29.51,29.48,29.48,7400.0,25.8607,25.8695,25.8432,25.8432,7400.0
2014-08-07 10:20:00,29.49,29.54,29.49,29.52,6700.0,25.852,25.8958,25.852,25.8783,6700.0
2014-08-07 10:30:00,29.52,29.53,29.52,29.53,4200.0,25.8783,25.887,25.8783,25.887,4200.0
2014-08-07 10:40:00,29.54,29.54,29.49,29.52,15100.0,25.8958,25.8958,25.852,25.8783,15100.0
2014-08-07 10:50:00,29.5,29.54,29.5,29.54,200.0,25.8607,25.8958,25.8607,25.8958,200.0
2014-08-07 11:00:00,29.54,29.54,29.54,29.54,1500.0,25.8958,25.8958,25.8958,25.8958,1500.0
2014-08-07 11:10:00,29.52,29.52,29.52,29.52,200.0,25.8783,25.8783,25.8783,25.8783,200.0
2014-08-07 11:20:00,29.52,29.52,29.52,29.52,1100.0,25.8783,25.8783,25.8783,25.8783,1100.0
2014-08-07 11:30:00,29.52,29.52,29.52,29.52,0.0,25.8783,25.8783,25.8783,25.8783,0.0
2014-08-07 11:40:00,29.51,29.51,29.49,29.49,700.0,25.8695,25.8695,25.852,25.852,700.0
2014-08-07 11:50:00,29.51,29.51,29.47,29.49,2600.0,25.8695,25.8695,25.8344,25.852,2600.0
2014-08-07 12:00:00,29.49,29.49,29.49,29.49,0.0,25.852,25.852,25.852,25.852,0.0
2014-08-07 12:10:00,29.48,29.48,29.42,29.42,1200.0,25.8432,25.8432,25.7906,25.7906,1200.0
2014-08-07 12:20:00,29.46,29.46,29.45,29.45,200.0,25.8257,25.8257,25.8169,25.8169,200.0
2014-08-07 12:30:00,29.42,29.42,29.35,29.35,1600.0,25.7906,25.7906,25.7292,25.7292,1600.0
2014-08-07 12:40:00,29.35,29.35,29.35,29.35,0.0,25.7292,25.7292,25.7292,25.7292,0.0
2014-08-07 12:50:00,29.37,29.37,29.37,29.37,1500.0,25.7468,25.7468,25.7468,25.7468,1500.0
2014-08-07 13:00:00,29.44,29.44,29.41,29.43,900.0,25.8081,25.8081,25.7818,25.7994,900.0
2014-08-07 13:10:00,29.43,29.43,29.43,29.43,300.0,25.7994,25.7994,25.7994,25.7994,300.0
2014-08-07 13:20:00,29.39,29.39,29.39,29.39,100.0,25.7643,25.7643,25.7643,25.7643,100.0
2014-08-07 13:30:00,29.39,29.39,29.39,29.39,0.0,25.7643,25.7643,25.7643,25.7643,0.0
2014-08-07 13:40:00,29.44,29.44,29.41,29.41,700.0,25.8081,25.8081,25.7818,25.7818,700.0
2014-08-07 13:50:00,29.41,29.41,29.41,29.41,300.0,25.7818,25.7818,25.7818,25.7818,300.0
2014-08-07 14:00:00,29.42,29.43,29.42,29.43,500.0,25.7906,25.7994,25.7906,25.7994,500.0
2014-08-07 14:10:00,29.43,29.43,29.43,29.43,500.0,25.7994,25.7994,25.7994,25.7994,500.0
2014-08-07 14:20:00,29.42,29.44,29.41,29.42,4000.0,25.7906,25.8081,25.7818,25.7906,4000.0
2014-08-07 14:30:00,29.42,29.43,29.41,29.41,2300.0,25.7906,25.7994,25.7818,25.7818,2300.0
2014-08-07 14:40:00,29.42,29.42,29.38,29.41,1500.0,25.7906,25.7906,25.7555,25.7818,1500.0
2014-08-07 14:50:00,29.4,29.41,29.39,29.39,6600.0,25.7731,25.7818,25.7643,25.7643,6600.0
2014-08-07 15:00:00,29.4,29.42,29.38,29.38,7800.0,25.7731,25.7906,25.7555,25.7555,7800.0
2014-08-07 15:10:00,29.37,29.38,29.31,29.34,10000.0,25.7468,25.7555,25.6942,25.7205,10000.0
2014-08-07 15:20:00,29.33,29.34,29.3,29.34,5700.0,25.7117,25.7205,25.6854,25.7205,5700.0
2014-08-07 15:30:00,29.33,29.39,29.33,29.39,30100.0,25.7117,25.7643,25.7117,25.7643,30100.0
2014-08-07 15:40:00,29.39,29.4,29.37,29.39,26200.0,25.7643,25.7731,25.7468,25.7643,26200.0
2014-08-07 15:50:00,29.39,29.43,29.34,29.37,14700.0,25.7643,25.7994,25.7205,25.7468,14700.0
2014-08-08 09:30:00,29.37,29.43,29.23,29.41,11900.0,25.7468,25.7994,25.624,25.7818,11900.0
2014-08-08 09:40:00,29.39,29.4,29.36,29.38,2500.0,25.7643,25.7731,25.738,25.7555,2500.0
2014-08-08 09:50:00,29.41,29.42,29.39,29.41,2500.0,25.7818,25.7906,25.7643,25.7818,2500.0
2014-08-08 10:00:00,29.42,29.45,29.39,29.44,31600.0,25.7906,25.8169,25.7643,25.8081,31600.0
2014-08-08 10:10:00,29.44,29.45,29.42,29.42,71400.0,25.8081,25.8169,25.7906,25.7906,71400.0
2014-08-08 10:20:00,29.42,29.45,29.41,29.42,10100.0,25.7906,25.8169,25.7818,25.7906,10100.0
2014-08-08 10:30:00,29.42,29.48,29.42,29.46,1800.0,25.7906,25.8432,25.7906,25.8257,1800.0
2014-08-08 10:40:00,29.47,29.49,29.44,29.46,5600.0,25.8344,25.852,25.8081,25.8257,5600.0
2014-08-08 10:50:00,29.48,29.48,29.44,29.46,5400.0,25.8432,25.8432,25.8081,25.8257,5400.0
2014-08-08 11:00:00,29.44,29.46,29.43,29.44,7800.0,25.8081,25.8257,25.7994,25.8081,7800.0
2014-08-08 11:10:00,29.44,29.44,29.44,29.44,0.0,25.8081,25.8081,25.8081,25.8081,0.0
2014-08-08 11:20:00,29.44,29.44,29.44,29.44,0.0,25.8081,25.8081,25.8081,25.8081,0.0
2014-08-08 11:30:00,29.45,29.47,29.45,29.47,1600.0,25.8169,25.8344,25.8169,25.8344,1600.0
2014-08-08 11:40:00,29.47,29.47,29.47,29.47,0.0,25.8344,25.8344,25.8344,25.8344,0.0
2014-08-08 11:50:00,29.47,29.47,29.47,29.47,500.0,25.8344,25.8344,25.8344,25.8344,500.0
2014-08-08 12:00:00,29.44,29.45,29.42,29.42,281400.0,25.8081,25.8169,25.7906,25.7906,281400.0
2014-08-08 12:10:00,29.44,29.44,29.42,29.42,4100.0,25.8081,25.8081,25.7906,25.7906,4100.0
2014-08-08 12:20:00,29.42,29.44,29.42,29.43,8000.0,25.7906,25.8081,25.7906,25.7994,8000.0
2014-08-08 12:30:00,29.42,29.44,29.42,29.44,2600.0,25.7906,25.8081,25.7906,25.8081,2600.0
2014-08-08 12:40:00,29.44,29.44,29.43,29.43,1600.0,25.8081,25.8081,25.7994,25.7994,1600.0
2014-08-08 12:50:00,29.43,29.43,29.43,29.43,0.0,25.7994,25.7994,25.7994,25.7994,0.0
2014-08-08 13:00:00,29.43,29.43,29.43,29.43,0.0,25.7994,25.7994,25.7994,25.7994,0.0
2014-08-08 13:10:00,29.46,29.48,29.46,29.47,4300.0,25.8257,25.8432,25.8257,25.8344,4300.0
2014-08-08 13:20:00,29.49,29.55,29.49,29.53,5400.0,25.852,25.9046,25.852,25.887,5400.0
2014-08-08 13:30:00,29.55,29.56,29.54,29.56,2400.0,25.9046,25.9133,25.8958,25.9133,2400.0
2014-08-08 13:40:00,29.57,29.57,29.56,29.57,1700.0,25.9221,25.9221,25.9133,25.9221,1700.0
2014-08-08 13:50:00,29.56,29.58,29.52,29.55,6800.0,25.9133,25.9309,25.8783,25.9046,6800.0
2014-08-08 14:00:00,29.58,29.6,29.58,29.58,5800.0,25.9309,25.9484,25.9309,25.9309,5800.0
2014-08-08 14:10:00,29.57,29.62,29.56,29.6,6600.0,25.9221,25.9659,25.9133,25.9484,6600.0
2014-08-08 14:20:00,29.58,29.61,29.58,29.61,1900.0,25.9309,25.9572,25.9309,25.9572,1900.0
2014-08-08 14:30:00,29.6,29.61,29.6,29.6,1700.0,25.9484,25.9572,25.9484,25.9484,1700.0
2014-08-08 14:40:00,29.59,29.61,29.58,29.6,6000.0,25.9396,25.9572,25.9309,25.9484,6000.0
2014-08-08 14:50:00,29.58,29.58,29.58,29.58,500.0,25.9309,25.9309,25.9309,25.9309,500.0
2014-08-08 15:00:00,29.6,29.6,29.57,29.6,12800.0,25.9484,25.9484,25.9221,25.9484,12800.0
2014-08-08 15:10:00,29.59,29.6,29.58,29.58,10000.0,25.9396,25.9484,25.9309,25.9309,10000.0
2014-08-08 15:20:00,29.6,29.62,29.6,29.62,7800.0,25.9484,25.9659,25.9484,25.9659,7800.0
2014-08-08 15:30:00,29.64,29.65,29.64,29.65,4900.0,25.9835,25.9922,25.9835,25.9922,4900.0
2014-08-08 15:40:00,29.65,29.66,29.65,29.65,11300.0,25.9922,26.001,25.9922,25.9922,11300.0
2014-08-08 15:50:00,29.65,29.66,29.6,29.64,42000.0,25.9922,26.001,25.9484,25.9835,42000.0
2014-08-11 09:30:00,29.69,29.76,29.65,29.72,7500.0,26.0273,26.0886,25.9922,26.0536,7500.0
2014-08-11 09:40:00,29.73,29.77,29.73,29.77,7700.0,26.0623,26.0974,26.0623,26.0974,7700.0
2014-08-11 09:50:00,29.77,29.8,29.77,29.8,4500.0,26.0974,26.1237,26.0974,26.1237,4500.0
2014-08-11 10:00:00,29.8,29.8,29.79,29.8,1700.0,26.1237,26.1237,26.1149,26.1237,1700.0
2014-08-11 10:10:00,29.8,29.83,29.8,29.82,6100.0,26.1237,26.15,26.1237,26.1412,6100.0
2014-08-11 10:20:00,29.81,29.82,29.79,29.8,1400.0,26.1325,26.1412,26.1149,26.1237,1400.0
2014-08-11 10:30:00,29.8,29.83,29.8,29.82,9800.0,26.1237,26.15,26.1237,26.1412,9800.0
2014-08-11 10:40:00,29.83,29.85,29.83,29.85,4100.0,26.15,26.1675,26.15,26.1675,4100.0
2014-08-11 10:50:00,29.83,29.85,29.83,29.85,4600.0,26.15,26.1675,26.15,26.1675,4600.0
2014-08-11 11:00:00,29.86,29.87,29.86,29.86,2600.0,26.1763,26.1851,26.1763,26.1763,2600.0
2014-08-11 11:10:00,29.86,29.89,29.86,29.89,12600.0,26.1763,26.2026,26.1763,26.2026,12600.0
2014-08-11 11:20:00,29.89,29.91,29.89,29.91,1600.0,26.2026,26.2201,26.2026,26.2201,1600.0
2014-08-11 11:30:00,29.89,29.92,29.89,29.89,6000.0,26.2026,26.2289,26.2026,26.2026,6000.0
2014-08-11 11:40:00,29.89,29.92,29.89,29.91,5900.0,26.2026,26.2289,26.2026,26.2201,5900.0
2014-08-11 11:50:00,29.92,29.92,29.91,29.91,4600.0,26.2289,26.2289,26.2201,26.2201,4600.0
2014-08-11 12:00:00,29.91,29.92,29.87,29.87,5600.0,26.2201,26.2289,26.1851,26.1851,5600.0
2014-08-11 12:10:00,29.87,29.88,29.86,29.87,1900.0,26.1851,26.1938,26.1763,26.1851,1900.0
2014-08-11 12:20:00,29.87,29.89,29.87,29.89,3900.0,26.1851,26.2026,26.1851,26.2026,3900.0
2014-08-11 12:30:00,29.89,29.89,29.88,29.88,6900.0,26.2026,26.2026,26.1938,26.1938,6900.0
2014-08-11 12:40:00,29.88,29.9,29.88,29.9,2800.0,26.1938,26.2114,26.1938,26.2114,2800.0
2014-08-11 12:50:00,29.9,29.91,29.89,29.9,3600.0,26.2114,26.2201,26.2026,26.2114,3600.0
2014-08-11 13:00:00,29.9,29.91,29.88,29.88,2100.0,26.2114,26.2201,26.1938,26.1938,2100.0
2014-08-11 13:10:00,29.88,29.9,29.88,29.89,3800.0,26.1938,26.2114,26.1938,26.2026,3800.0
2014-08-11 13:20:00,29.89,29.9,29.88,29.88,3100.0,26.2026,26.2114,26.1938,26.1938,3100.0
2014-08-11 13:30:00,29.88,29.88,29.86,29.86,1400.0,26.1938,26.1938,26.1763,26.1763,1400.0
2014-08-11 13:40:00,29.86,29.87,29.86,29.86,2000.0,26.1763,26.1851,26.1763,26.1763,2000.0
2014-08-11 13:50:00,29.87,29.88,29.86,29.87,4000.0,26.1851,26.1938,26.1763,26.1851,4000.0
2014-08-11 14:00:00,29.87,29.87,29.86,29.86,4000.0,26.1851,26.1851,26.1763,26.1763,4000.0
2014-08-11 14:10:00,29.87,29.89,29.86,29.88,6900.0,26.1851,26.2026,26.1763,26.1938,6900.0
2014-08-11 14:20:00,29.88,29.88,29.88,29.88,500.0,26.1938,26.1938,26.1938,26.1938,500.0
2014-08-11 14:30:00,29.88,29.88,29.88,29.88,5100.0,26.1938,26.1938,26.1938,26.1938,5100.0
2014-08-11 14:40:00,29.88,29.91,29.88,29.9,9300.0,26.1938,26.2201,26.1938,26.2114,9300.0
2014-08-11 14:50:00,29.93,29.94,29.92,29.92,2400.0,26.2377,26.2464,26.2289,26.2289,2400.0
2014-08-11 15:00:00,29.92,29.96,29.92,29.96,3000.0,26.2289,26.264,26.2289,26.264,3000.0
2014-08-11 15:10:00,29.93,29.97,29.93,29.97,6600.0,26.2377,26.2727,26.2377,26.2727,6600.0
2014-08-11 15:20:00,29.97,29.97,29.93,29.93,4800.0,26.2727,26.2727,26.2377,26.2377,4800.0
2014-08-11 15:30:00,29.93,29.96,29.93,29.94,16300.0,26.2377,26.264,26.2377,26.2464,16300.0
2014-08-11 15:40:00,29.94,29.95,29.9,29.91,12600.0,26.2464,26.2552,26.2114,26.2201,12600.0
2014-08-11 15:50:00,29.94,29.96,29.92,29.93,15000.0,26.2464,26.264,26.2289,26.2377,15000.0
2014-08-12 09:30:00,29.75,29.92,29.75,29.9,38500.0,26.0799,26.2289,26.0799,26.2114,38500.0
2014-08-12 09:40:00,29.91,29.91,29.84,29.88,4900.0,26.2201,26.2201,26.1588,26.1938,4900.0
2014-08-12 09:50:00,29.86,29.88,29.84,29.88,17500.0,26.1763,26.1938,26.1588,26.1938,17500.0
2014-08-12 10:00:00,29.87,29.89,29.84,29.84,3600.0,26.1851,26.2026,26.1588,26.1588,3600.0
2014-08-12 10:10:00,29.84,29.87,29.83,29.87,3700.0,26.1588,26.1851,26.15,26.1851,3700.0
2014-08-12 10:20:00,29.87,29.87,29.85,29.85,500.0,26.1851,26.1851,26.1675,26.1675,500.0
2014-08-12 10:30:00,29.87,29.88,29.85,29.87,9400.0,26.1851,26.1938,26.1675,26.1851,9400.0
2014-08-12 10:40:00,29.87,29.87,29.85,29.85,1100.0,26.1851,26.1851,26.1675,26.1675,1100.0
2014-08-12 10:50:00,29.84,29.84,29.84,29.84,200.0,26.1588,26.1588,26.1588,26.1588,200.0
2014-08-12 11:00:00,29.84,29.85,29.81,29.81,23900.0,26.1588,26.1675,26.1325,26.1325,23900.0
2014-08-12 11:10:00,29.85,29.86,29.81,29.85,26500.0,26.1675,26.1763,26.1325,26.1675,26500.0
2014-08-12 11:20:00,29.86,29.87,29.84,29.87,7200.0,26.1763,26.1851,26.1588,26.1851,7200.0
2014-08-12 11:30:00,29.87,29.87,29.87,29.87,1500.0,26.1851,26.1851,26.1851,26.1851,1500.0
2014-08-12 11:40:00,29.87,29.89,29.86,29.89,1700.0,26.1851,26.2026,26.1763,26.2026,1700.0
2014-08-12 11:50:00,29.89,29.89,29.89,29.89,2800.0,26.2026,26.2026,26.2026,26.2026,2800.0
2014-08-12 12:00:00,29.89,29.89,29.85,29.87,17600.0,26.2026,26.2026,26.1675,26.1851,17600.0
2014-08-12 12:10:00,29.87,29.89,29.87,29.88,12400.0,26.1851,26.2026,26.1851,26.1938,12400.0
2014-08-12 12:20:00,29.88,29.89,29.86,29.89,2600.0,26.1938,26.2026,26.1763,26.2026,2600.0
2014-08-12 12:30:00,29.89,29.9,29.89,29.9,1300.0,26.2026,26.2114,26.2026,26.2114,1300.0
2014-08-12 12:40:00,29.91,29.92,29.9,29.91,18900.0,26.2201,26.2289,26.2114,26.2201,18900.0
2014-08-12 12:50:00,29.88,29.89,29.88,29.88,700.0,26.1938,26.2026,26.1938,26.1938,700.0
2014-08-12 13:00:00,29.89,29.89,29.89,29.89,2600.0,26.2026,26.2026,26.2026,26.2026,2600.0
2014-08-12 13:10:00,29.91,29.94,29.91,29.94,41500.0,26.2201,26.2464,26.2201,26.2464,41500.0
2014-08-12 13:20:00,29.93,29.96,29.93,29.93,27700.0,26.2377,26.264,26.2377,26.2377,27700.0
2014-08-12 13:30:00,29.93,29.93,29.89,29.9,1700.0,26.2377,26.2377,26.2026,26.2114,1700.0
2014-08-12 13:40:00,29.9,29.9,29.9,29.9,200.0,26.2114,26.2114,26.2114,26.2114,200.0
2014-08-12 13:50:00,29.9,29.9,29.9,29.9,6300.0,26.2114,26.2114,26.2114,26.2114,6300.0
2014-08-12 14:00:00,29.93,29.93,29.89,29.89,1000.0,26.2377,26.2377,26.2026,26.2026,1000.0
2014-08-12 14:10:00,29.89,29.89,29.88,29.88,3400.0,26.2026,26.2026,26.1938,26.1938,3400.0
2014-08-12 14:20:00,29.9,29.9,29.89,29.89,2200.0,26.2114,26.2114,26.2026,26.2026,2200.0
2014-08-12 14:30:00,29.88,29.91,29.88,29.91,3700.0,26.1938,26.2201,26.1938,26.2201,3700.0
2014-08-12 14:40:00,29.93,29.93,29.91,29.91,1000.0,26.2377,26.2377,26.2201,26.2201,1000.0
2014-08-12 14:50:00,29.92,29.93,29.91,29.93,10900.0,26.2289,26.2377,26.2201,26.2377,10900.0
2014-08-12 15:00:00,29.92,29.93,29.92,29.92,1200.0,26.2289,26.2377,26.2289,26.2289,1200.0
2014-08-12 15:10:00,29.93,29.93,29.91,29.91,6100.0,26.2377,26.2377,26.2201,26.2201,6100.0
2014-08-12 15:20:00,29.92,29.93,29.9,29.9,10600.0,26.2289,26.2377,26.2114,26.2114,10600.0
2014-08-12 15:30:00,29.9,29.94,29.9,29.92,18900.0,26.2114,26.2464,26.2114,26.2289,18900.0
2014-08-12 15:40:00,29.94,29.95,29.92,29.95,11700.0,26.2464,26.2552,26.2289,26.2552,11700.0
2014-08-12 15:50:00,29.95,29.96,29.91,29.93,21100.0,26.2552,26.264,26.2201,26.2377,21100.0
2014-08-13 09:30:00,30.21,30.33,30.14,30.28,18600.0,26.4831,26.5883,26.4218,26.5445,18600.0
2014-08-13 09:40:00,30.28,30.29,30.19,30.19,18900.0,26.5445,26.5533,26.4656,26.4656,18900.0
2014-08-13 09:50:00,30.19,30.2,30.17,30.17,7400.0,26.4656,26.4744,26.4481,26.4481,7400.0
2014-08-13 10:00:00,30.17,30.22,30.17,30.22,3700.0,26.4481,26.4919,26.4481,26.4919,3700.0
2014-08-13 10:10:00,30.21,30.21,30.17,30.19,3400.0,26.4831,26.4831,26.4481,26.4656,3400.0
2014-08-13 10:20:00,30.2,30.2,30.18,30.2,5000.0,26.4744,26.4744,26.4568,26.4744,5000.0
2014-08-13 10:30:00,30.19,30.2,30.17,30.18,1700.0,26.4656,26.4744,26.4481,26.4568,1700.0
2014-08-13 10:40:00,30.18,30.2,30.18,30.18,1400.0,26.4568,26.4744,26.4568,26.4568,1400.0
2014-08-13 10:50:00,30.18,30.22,30.17,30.2,14300.0,26.4568,26.4919,26.4481,26.4744,14300.0
2014-08-13 11:00:00,30.2,30.24,30.18,30.24,16500.0,26.4744,26.5094,26.4568,26.5094,16500.0
2014-08-13 11:10:00,30.23,30.24,30.21,30.21,3100.0,26.5007,26.5094,26.4831,26.4831,3100.0
2014-08-13 11:20:00,30.21,30.22,30.19,30.21,1500.0,26.4831,26.4919,26.4656,26.4831,1500.0
2014-08-13 11:30:00,30.2,30.23,30.2,30.21,5300.0,26.4744,26.5007,26.4744,26.4831,5300.0
2014-08-13 11:40:00,30.2,30.2,30.19,30.19,1600.0,26.4744,26.4744,26.4656,26.4656,1600.0
2014-08-13 11:50:00,30.21,30.21,30.19,30.2,1800.0,26.4831,26.4831,26.4656,26.4744,1800.0
2014-08-13 12:00:00,30.21,30.21,30.2,30.21,2500.0,26.4831,26.4831,26.4744,26.4831,2500.0
2014-08-13 12:10:00,30.2,30.22,30.2,30.2,4700.0,26.4744,26.4919,26.4744,26.4744,4700.0
2014-08-13 12:20:00,30.2,30.21,30.2,30.21,800.0,26.4744,26.4831,26.4744,26.4831,800.0
2014-08-13 12:30:00,30.21,30.26,30.21,30.22,1400.0,26.4831,26.527,26.4831,26.4919,1400.0
2014-08-13 12:40:00,30.22,30.23,30.22,30.23,2100.0,26.4919,26.5007,26.4919,26.5007,2100.0
2014-08-13 12:50:00,30.22,30.22,30.22,30.22,300.0,26.4919,26.4919,26.4919,26.4919,300.0
2014-08-13 13:00:00,30.21,30.24,30.21,30.22,2600.0,26.4831,26.5094,26.4831,26.4919,2600.0
2014-08-13 13:10:00,30.24,30.24,30.23,30.23,3700.0,26.5094,26.5094,26.5007,26.5007,3700.0
2014-08-13 13:20:00,30.21,30.21,30.21,30.21,400.0,26.4831,26.4831,26.4831,26.4831,400.0
2014-08-13 13:30:00,30.21,30.21,30.2,30.2,600.0,26.4831,26.4831,26.4744,26.4744,600.0
2014-08-13 13:40:00,30.2,30.2,30.19,30.19,600.0,26.4744,26.4744,26.4656,26.4656,600.0
2014-08-13 13:50:00,30.18,30.2,30.17,30.18,600.0,26.4568,26.4744,26.4481,26.4568,600.0
2014-08-13 14:00:00,30.16,30.2,30.16,30.2,1400.0,26.4393,26.4744,26.4393,26.4744,1400.0
2014-08-13 14:10:00,30.14,30.14,30.13,30.13,1300.0,26.4218,26.4218,26.413,26.413,1300.0
2014-08-13 14:20:00,30.13,30.15,30.13,30.14,1700.0,26.413,26.4305,26.413,26.4218,1700.0
2014-08-13 14:30:00,30.13,30.17,30.13,30.17,5400.0,26.413,26.4481,26.413,26.4481,5400.0
2014-08-13 14:40:00,30.15,30.15,30.15,30.15,400.0,26.4305,26.4305,26.4305,26.4305,400.0
2014-08-13 14:50:00,30.16,30.17,30.14,30.16,2100.0,26.4393,26.4481,26.4218,26.4393,2100.0
2014-08-13 15:00:00,30.13,30.15,30.13,30.15,1200.0,26.413,26.4305,26.413,26.4305,1200.0
2014-08-13 15:10:00,30.16,30.16,30.15,30.15,800.0,26.4393,26.4393,26.4305,26.4305,800.0
2014-08-13 15:20:00,30.16,30.18,30.16,30.17,5900.0,26.4393,26.4568,26.4393,26.4481,5900.0
2014-08-13 15:30:00,30.16,30.18,30.14,30.18,15200.0,26.4393,26.4568,26.4218,26.4568,15200.0
2014-08-13 15:40:00,30.19,30.19,30.13,30.16,62100.0,26.4656,26.4656,26.413,26.4393,62100.0
2014-08-13 15:50:00,30.16,30.17,30.14,30.14,28100.0,26.4393,26.4481,26.4218,26.4218,28100.0
2014-08-14 09:30:00,30.5,30.5,30.42,30.42,400.0,26.7374,26.7374,26.6672,26.6672,400.0
2014-08-14 09:40:00,30.45,30.45,30.42,30.42,1100.0,26.6935,26.6935,26.6672,26.6672,1100.0
2014-08-14 09:50:00,30.42,30.42,30.42,30.42,0.0,26.6672,26.6672,26.6672,26.6672,0.0
2014-08-14 10:00:00,30.43,30.44,30.43,30.44,1200.0,26.676,26.6848,26.676,26.6848,1200.0
2014-08-14 10:10:00,30.43,30.43,30.43,30.43,1000.0,26.676,26.676,26.676,26.676,1000.0
2014-08-14 10:20:00,30.46,30.46,30.45,30.45,200.0,26.7023,26.7023,26.6935,26.6935,200.0
2014-08-14 10:30:00,30.44,30.46,30.44,30.46,400.0,26.6848,26.7023,26.6848,26.7023,400.0
2014-08-14 10:40:00,30.46,30.46,30.42,30.46,7000.0,26.7023,26.7023,26.6672,26.7023,7000.0
2014-08-14 10:50:00,30.46,30.46,30.42,30.45,1600.0,26.7023,26.7023,26.6672,26.6935,1600.0
2014-08-14 11:00:00,30.46,30.46,30.45,30.46,900.0,26.7023,26.7023,26.6935,26.7023,900.0
2014-08-14 11:10:00,30.46,30.46,30.43,30.44,1500.0,26.7023,26.7023,26.676,26.6848,1500.0
2014-08-14 11:20:00,30.45,30.46,30.42,30.42,8000.0,26.6935,26.7023,26.6672,26.6672,8000.0
2014-08-14 11:30:00,30.43,30.44,30.43,30.44,1600.0,26.676,26.6848,26.676,26.6848,1600.0
2014-08-14 11:40:00,30.44,30.45,30.44,30.44,1500.0,26.6848,26.6935,26.6848,26.6848,1500.0
2014-08-14 11:50:00,30.45,30.45,30.44,30.45,700.0,26.6935,26.6935,26.6848,26.6935,700.0
2014-08-14 12:00:00,30.45,30.45,30.44,30.44,1900.0,26.6935,26.6935,26.6848,26.6848,1900.0
2014-08-14 12:10:00,30.45,30.45,30.44,30.45,3100.0,26.6935,26.6935,26.6848,26.6935,3100.0
2014-08-14 12:20:00,30.45,30.48,30.45,30.48,11900.0,26.6935,26.7198,26.6935,26.7198,11900.0
2014-08-14 12:30:00,30.48,30.48,30.48,30.48,500.0,26.7198,26.7198,26.7198,26.7198,500.0
2014-08-14 12:40:00,30.48,30.48,30.47,30.48,1400.0,26.7198,26.7198,26.7111,26.7198,1400.0
2014-08-14 12:50:00,30.48,30.49,30.48,30.49,500.0,26.7198,26.7286,26.7198,26.7286,500.0
2014-08-14 13:00:00,30.49,30.49,30.48,30.48,600.0,26.7286,26.7286,26.7198,26.7198,600.0
2014-08-14 13:10:00,30.48,30.49,30.48,30.49,2800.0,26.7198,26.7286,26.7198,26.7286,2800.0
2014-08-14 13:20:00,30.48,30.49,30.48,30.49,500.0,26.7198,26.7286,26.7198,26.7286,500.0
2014-08-14 13:30:00,30.48,30.5,30.48,30.5,500.0,26.7198,26.7374,26.7198,26.7374,500.0
2014-08-14 13:40:00,30.5,30.5,30.5,30.5,200.0,26.7374,26.7374,26.7374,26.7374,200.0
2014-08-14 13:50:00,30.48,30.48,30.48,30.48,200.0,26.7198,26.7198,26.7198,26.7198,200.0
2014-08-14 14:00:00,30.49,30.49,30.46,30.49,7400.0,26.7286,26.7286,26.7023,26.7286,7400.0
2014-08-14 14:10:00,30.46,30.46,30.46,30.46,1600.0,26.7023,26.7023,26.7023,26.7023,1600.0
2014-08-14 14:20:00,30.5,30.5,30.48,30.5,500.0,26.7374,26.7374,26.7198,26.7374,500.0
2014-08-14 14:30:00,30.5,30.5,30.5,30.5,700.0,26.7374,26.7374,26.7374,26.7374,700.0
2014-08-14 14:40:00,30.5,30.51,30.48,30.51,7300.0,26.7374,26.7461,26.7198,26.7461,7300.0
2014-08-14 14:50:00,30.5,30.51,30.5,30.51,300.0,26.7374,26.7461,26.7374,26.7461,300.0
2014-08-14 15:00:00,30.51,30.52,30.51,30.52,500.0,26.7461,26.7549,26.7461,26.7549,500.0
2014-08-14 15:10:00,30.52,30.52,30.5,30.5,3600.0,26.7549,26.7549,26.7374,26.7374,3600.0
2014-08-14 15:20:00,30.53,30.54,30.52,30.53,17300.0,26.7637,26.7724,26.7549,26.7637,17300.0
2014-08-14 15:30:00,30.52,30.53,30.5,30.5,15400.0,26.7549,26.7637,26.7374,26.7374,15400.0
2014-08-14 15:40:00,30.52,30.53,30.51,30.52,1000.0,26.7549,26.7637,26.7461,26.7549,1000.0
2014-08-14 15:50:00,30.53,30.55,30.51,30.55,4800.0,26.7637,26.7812,26.7461,26.7812,4800.0
2014-08-15 09:30:00,30.38,30.54,30.38,30.53,6400.0,26.6322,26.7724,26.6322,26.7637,6400.0
2014-08-15 09:40:00,30.52,30.55,30.51,30.55,3600.0,26.7549,26.7812,26.7461,26.7812,3600.0
2014-08-15 09:50:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-08-15 10:00:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-08-15 10:10:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-08-15 10:20:00,30.53,30.53,30.53,30.53,400.0,26.7637,26.7637,26.7637,26.7637,400.0
2014-08-15 10:30:00,30.55,30.55,30.53,30.53,1600.0,26.7812,26.7812,26.7637,26.7637,1600.0
2014-08-15 10:40:00,30.5,30.5,30.38,30.39,3200.0,26.7374,26.7374,26.6322,26.6409,3200.0
2014-08-15 10:50:00,30.36,30.37,30.28,30.32,5700.0,26.6146,26.6234,26.5445,26.5796,5700.0
2014-08-15 11:00:00,30.35,30.37,30.31,30.33,3800.0,26.6059,26.6234,26.5708,26.5883,3800.0
2014-08-15 11:10:00,30.36,30.36,30.36,30.36,800.0,26.6146,26.6146,26.6146,26.6146,800.0
2014-08-15 11:20:00,30.35,30.37,30.31,30.31,2600.0,26.6059,26.6234,26.5708,26.5708,2600.0
2014-08-15 11:30:00,30.31,30.35,30.3,30.35,1100.0,26.5708,26.6059,26.562,26.6059,1100.0
2014-08-15 11:40:00,30.35,30.35,30.35,30.35,0.0,26.6059,26.6059,26.6059,26.6059,0.0
2014-08-15 11:50:00,30.3,30.3,30.26,30.29,4100.0,26.562,26.562,26.527,26.5533,4100.0
2014-08-15 12:00:00,30.26,30.29,30.25,30.29,1600.0,26.527,26.5533,26.5182,26.5533,1600.0
2014-08-15 12:10:00,30.27,30.27,30.27,30.27,700.0,26.5357,26.5357,26.5357,26.5357,700.0
2014-08-15 12:20:00,30.23,30.25,30.23,30.25,200.0,26.5007,26.5182,26.5007,26.5182,200.0
2014-08-15 12:30:00,30.25,30.25,30.25,30.25,0.0,26.5182,26.5182,26.5182,26.5182,0.0
2014-08-15 12:40:00,30.32,30.32,30.32,30.32,300.0,26.5796,26.5796,26.5796,26.5796,300.0
2014-08-15 12:50:00,30.32,30.32,30.32,30.32,0.0,26.5796,26.5796,26.5796,26.5796,0.0
2014-08-15 13:00:00,30.3,30.33,30.29,30.33,15300.0,26.562,26.5883,26.5533,26.5883,15300.0
2014-08-15 13:10:00,30.33,30.33,30.33,30.33,0.0,26.5883,26.5883,26.5883,26.5883,0.0
2014-08-15 13:20:00,30.32,30.32,30.32,30.32,400.0,26.5796,26.5796,26.5796,26.5796,400.0
2014-08-15 13:30:00,30.3,30.3,30.3,30.3,700.0,26.562,26.562,26.562,26.562,700.0
2014-08-15 13:40:00,30.35,30.35,30.32,30.32,300.0,26.6059,26.6059,26.5796,26.5796,300.0
2014-08-15 13:50:00,30.32,30.34,30.32,30.32,1000.0,26.5796,26.5971,26.5796,26.5796,1000.0
2014-08-15 14:00:00,30.36,30.36,30.36,30.36,600.0,26.6146,26.6146,26.6146,26.6146,600.0
2014-08-15 14:10:00,30.32,30.36,30.32,30.36,1500.0,26.5796,26.6146,26.5796,26.6146,1500.0
2014-08-15 14:20:00,30.35,30.35,30.35,30.35,1100.0,26.6059,26.6059,26.6059,26.6059,1100.0
2014-08-15 14:30:00,30.37,30.38,30.35,30.35,400.0,26.6234,26.6322,26.6059,26.6059,400.0
2014-08-15 14:40:00,30.38,30.39,30.36,30.39,400.0,26.6322,26.6409,26.6146,26.6409,400.0
2014-08-15 14:50:00,30.36,30.36,30.34,30.34,2600.0,26.6146,26.6146,26.5971,26.5971,2600.0
2014-08-15 15:00:00,30.32,30.36,30.32,30.36,300.0,26.5796,26.6146,26.5796,26.6146,300.0
2014-08-15 15:10:00,30.37,30.4,30.34,30.36,19900.0,26.6234,26.6497,26.5971,26.6146,19900.0
2014-08-15 15:20:00,30.38,30.39,30.37,30.38,1100.0,26.6322,26.6409,26.6234,26.6322,1100.0
2014-08-15 15:30:00,30.36,30.4,30.36,30.39,5300.0,26.6146,26.6497,26.6146,26.6409,5300.0
2014-08-15 15:40:00,30.4,30.4,30.35,30.38,19900.0,26.6497,26.6497,26.6059,26.6322,19900.0
2014-08-15 15:50:00,30.37,30.43,30.37,30.39,14500.0,26.6234,26.676,26.6234,26.6409,14500.0
2014-08-18 09:30:00,30.64,30.79,30.6,30.61,8600.0,26.8601,26.9916,26.825,26.8338,8600.0
2014-08-18 09:40:00,30.58,30.64,30.57,30.64,8200.0,26.8075,26.8601,26.7987,26.8601,8200.0
2014-08-18 09:50:00,30.64,30.65,30.61,30.63,1500.0,26.8601,26.8689,26.8338,26.8513,1500.0
2014-08-18 10:00:00,30.65,30.65,30.62,30.64,4800.0,26.8689,26.8689,26.8426,26.8601,4800.0
2014-08-18 10:10:00,30.64,30.65,30.61,30.65,3700.0,26.8601,26.8689,26.8338,26.8689,3700.0
2014-08-18 10:20:00,30.65,30.65,30.63,30.65,11400.0,26.8689,26.8689,26.8513,26.8689,11400.0
2014-08-18 10:30:00,30.63,30.65,30.62,30.65,4500.0,26.8513,26.8689,26.8426,26.8689,4500.0
2014-08-18 10:40:00,30.65,30.67,30.64,30.65,4500.0,26.8689,26.8864,26.8601,26.8689,4500.0
2014-08-18 10:50:00,30.66,30.67,30.64,30.67,700.0,26.8776,26.8864,26.8601,26.8864,700.0
2014-08-18 11:00:00,30.66,30.69,30.66,30.68,1100.0,26.8776,26.9039,26.8776,26.8952,1100.0
2014-08-18 11:10:00,30.66,30.7,30.66,30.7,1800.0,26.8776,26.9127,26.8776,26.9127,1800.0
2014-08-18 11:20:00,30.7,30.72,30.69,30.72,3800.0,26.9127,26.9302,26.9039,26.9302,3800.0
2014-08-18 11:30:00,30.72,30.74,30.71,30.74,1900.0,26.9302,26.9477,26.9215,26.9477,1900.0
2014-08-18 11:40:00,30.75,30.75,30.74,30.74,900.0,26.9565,26.9565,26.9477,26.9477,900.0
2014-08-18 11:50:00,30.75,30.77,30.74,30.76,1700.0,26.9565,26.974,26.9477,26.9653,1700.0
2014-08-18 12:00:00,30.74,30.74,30.72,30.73,700.0,26.9477,26.9477,26.9302,26.939,700.0
2014-08-18 12:10:00,30.73,30.73,30.72,30.73,2100.0,26.939,26.939,26.9302,26.939,2100.0
2014-08-18 12:20:00,30.73,30.75,30.73,30.74,101300.0,26.939,26.9565,26.939,26.9477,101300.0
2014-08-18 12:30:00,30.74,30.74,30.74,30.74,1100.0,26.9477,26.9477,26.9477,26.9477,1100.0
2014-08-18 12:40:00,30.73,30.73,30.73,30.73,100.0,26.939,26.939,26.939,26.939,100.0
2014-08-18 12:50:00,30.73,30.73,30.73,30.73,2400.0,26.939,26.939,26.939,26.939,2400.0
2014-08-18 13:00:00,30.72,30.74,30.72,30.74,400.0,26.9302,26.9477,26.9302,26.9477,400.0
2014-08-18 13:10:00,30.72,30.72,30.72,30.72,2000.0,26.9302,26.9302,26.9302,26.9302,2000.0
2014-08-18 13:20:00,30.72,30.74,30.72,30.72,400.0,26.9302,26.9477,26.9302,26.9302,400.0
2014-08-18 13:30:00,30.72,30.72,30.72,30.72,200.0,26.9302,26.9302,26.9302,26.9302,200.0
2014-08-18 13:40:00,30.73,30.74,30.73,30.74,1800.0,26.939,26.9477,26.939,26.9477,1800.0
2014-08-18 13:50:00,30.74,30.74,30.74,30.74,2700.0,26.9477,26.9477,26.9477,26.9477,2700.0
2014-08-18 14:00:00,30.74,30.74,30.73,30.74,500.0,26.9477,26.9477,26.939,26.9477,500.0
2014-08-18 14:10:00,30.74,30.74,30.74,30.74,200.0,26.9477,26.9477,26.9477,26.9477,200.0
2014-08-18 14:20:00,30.74,30.76,30.74,30.74,2600.0,26.9477,26.9653,26.9477,26.9477,2600.0
2014-08-18 14:30:00,30.74,30.74,30.73,30.74,600.0,26.9477,26.9477,26.939,26.9477,600.0
2014-08-18 14:40:00,30.74,30.74,30.74,30.74,500.0,26.9477,26.9477,26.9477,26.9477,500.0
2014-08-18 14:50:00,30.74,30.74,30.74,30.74,200.0,26.9477,26.9477,26.9477,26.9477,200.0
2014-08-18 15:00:00,30.74,30.74,30.74,30.74,200.0,26.9477,26.9477,26.9477,26.9477,200.0
2014-08-18 15:10:00,30.76,30.78,30.75,30.75,3900.0,26.9653,26.9828,26.9565,26.9565,3900.0
2014-08-18 15:20:00,30.77,30.78,30.75,30.77,7200.0,26.974,26.9828,26.9565,26.974,7200.0
2014-08-18 15:30:00,30.78,30.79,30.77,30.78,11700.0,26.9828,26.9916,26.974,26.9828,11700.0
2014-08-18 15:40:00,30.79,30.81,30.78,30.8,15600.0,26.9916,27.0091,26.9828,27.0003,15600.0
2014-08-18 15:50:00,30.81,30.83,30.79,30.82,49400.0,27.0091,27.0266,26.9916,27.0179,49400.0
2014-08-19 09:30:00,30.83,30.83,30.76,30.79,10400.0,27.0266,27.0266,26.9653,26.9916,10400.0
2014-08-19 09:40:00,30.79,30.79,30.77,30.78,5700.0,26.9916,26.9916,26.974,26.9828,5700.0
2014-08-19 09:50:00,30.75,30.75,30.73,30.73,4400.0,26.9565,26.9565,26.939,26.939,4400.0
2014-08-19 10:00:00,30.73,30.73,30.72,30.73,1400.0,26.939,26.939,26.9302,26.939,1400.0
2014-08-19 10:10:00,30.73,30.73,30.71,30.71,300.0,26.939,26.939,26.9215,26.9215,300.0
2014-08-19 10:20:00,30.73,30.75,30.72,30.75,31200.0,26.939,26.9565,26.9302,26.9565,31200.0
2014-08-19 10:30:00,30.75,30.75,30.73,30.73,4600.0,26.9565,26.9565,26.939,26.939,4600.0
2014-08-19 10:40:00,30.76,30.77,30.73,30.75,15400.0,26.9653,26.974,26.939,26.9565,15400.0
2014-08-19 10:50:00,30.75,30.78,30.75,30.78,2800.0,26.9565,26.9828,26.9565,26.9828,2800.0
2014-08-19 11:00:00,30.78,30.78,30.75,30.78,2800.0,26.9828,26.9828,26.9565,26.9828,2800.0
2014-08-19 11:10:00,30.78,30.78,30.78,30.78,1400.0,26.9828,26.9828,26.9828,26.9828,1400.0
2014-08-19 11:20:00,30.78,30.78,30.78,30.78,0.0,26.9828,26.9828,26.9828,26.9828,0.0
2014-08-19 11:30:00,30.75,30.78,30.75,30.76,1400.0,26.9565,26.9828,26.9565,26.9653,1400.0
2014-08-19 11:40:00,30.75,30.8,30.75,30.8,1400.0,26.9565,27.0003,26.9565,27.0003,1400.0
2014-08-19 11:50:00,30.8,30.8,30.8,30.8,9200.0,27.0003,27.0003,27.0003,27.0003,9200.0
2014-08-19 12:00:00,30.8,30.8,30.79,30.8,1800.0,27.0003,27.0003,26.9916,27.0003,1800.0
2014-08-19 12:10:00,30.8,30.8,30.8,30.8,500.0,27.0003,27.0003,27.0003,27.0003,500.0
2014-08-19 12:20:00,30.8,30.82,30.8,30.82,3300.0,27.0003,27.0179,27.0003,27.0179,3300.0
2014-08-19 12:30:00,30.82,30.83,30.82,30.83,2200.0,27.0179,27.0266,27.0179,27.0266,2200.0
2014-08-19 12:40:00,30.83,30.84,30.83,30.84,2000.0,27.0266,27.0354,27.0266,27.0354,2000.0
2014-08-19 12:50:00,30.84,30.84,30.83,30.83,2900.0,27.0354,27.0354,27.0266,27.0266,2900.0
2014-08-19 13:00:00,30.84,30.84,30.84,30.84,3200.0,27.0354,27.0354,27.0354,27.0354,3200.0
2014-08-19 13:10:00,30.84,30.84,30.81,30.82,7700.0,27.0354,27.0354,27.0091,27.0179,7700.0
2014-08-19 13:20:00,30.82,30.82,30.82,30.82,800.0,27.0179,27.0179,27.0179,27.0179,800.0
2014-08-19 13:30:00,30.81,30.82,30.81,30.82,2100.0,27.0091,27.0179,27.0091,27.0179,2100.0
2014-08-19 13:40:00,30.82,30.82,30.81,30.82,1200.0,27.0179,27.0179,27.0091,27.0179,1200.0
2014-08-19 13:50:00,30.82,30.82,30.8,30.8,1200.0,27.0179,27.0179,27.0003,27.0003,1200.0
2014-08-19 14:00:00,30.82,30.82,30.82,30.82,1100.0,27.0179,27.0179,27.0179,27.0179,1100.0
2014-08-19 14:10:00,30.82,30.82,30.81,30.82,2000.0,27.0179,27.0179,27.0091,27.0179,2000.0
2014-08-19 14:20:00,30.82,30.85,30.82,30.85,4100.0,27.0179,27.0442,27.0179,27.0442,4100.0
2014-08-19 14:30:00,30.86,30.86,30.85,30.86,3100.0,27.0529,27.0529,27.0442,27.0529,3100.0
2014-08-19 14:40:00,30.86,30.87,30.85,30.86,3200.0,27.0529,27.0617,27.0442,27.0529,3200.0
2014-08-19 14:50:00,30.86,30.87,30.85,30.86,3200.0,27.0529,27.0617,27.0442,27.0529,3200.0
2014-08-19 15:00:00,30.86,30.87,30.86,30.87,3100.0,27.0529,27.0617,27.0529,27.0617,3100.0
2014-08-19 15:10:00,30.87,30.87,30.86,30.87,1600.0,27.0617,27.0617,27.0529,27.0617,1600.0
2014-08-19 15:20:00,30.87,30.87,30.86,30.87,4000.0,27.0617,27.0617,27.0529,27.0617,4000.0
2014-08-19 15:30:00,30.87,30.88,30.86,30.87,7400.0,27.0617,27.0705,27.0529,27.0617,7400.0
2014-08-19 15:40:00,30.87,30.87,30.85,30.86,11700.0,27.0617,27.0617,27.0442,27.0529,11700.0
2014-08-19 15:50:00,30.85,30.85,30.81,30.84,18600.0,27.0442,27.0442,27.0091,27.0354,18600.0
2014-08-20 09:30:00,30.71,30.79,30.66,30.79,2100.0,26.9215,26.9916,26.8776,26.9916,2100.0
2014-08-20 09:40:00,30.79,30.79,30.79,30.79,500.0,26.9916,26.9916,26.9916,26.9916,500.0
2014-08-20 09:50:00,30.8,30.81,30.8,30.81,1700.0,27.0003,27.0091,27.0003,27.0091,1700.0
2014-08-20 10:00:00,30.81,30.81,30.81,30.81,0.0,27.0091,27.0091,27.0091,27.0091,0.0
2014-08-20 10:10:00,30.85,30.87,30.85,30.87,700.0,27.0442,27.0617,27.0442,27.0617,700.0
2014-08-20 10:20:00,30.86,30.88,30.86,30.88,400.0,27.0529,27.0705,27.0529,27.0705,400.0
2014-08-20 10:30:00,30.9,30.93,30.9,30.9,5200.0,27.088,27.1143,27.088,27.088,5200.0
2014-08-20 10:40:00,30.9,30.9,30.9,30.9,0.0,27.088,27.088,27.088,27.088,0.0
2014-08-20 10:50:00,30.9,30.95,30.9,30.95,2400.0,27.088,27.1318,27.088,27.1318,2400.0
2014-08-20 11:00:00,30.95,30.95,30.92,30.94,3000.0,27.1318,27.1318,27.1055,27.1231,3000.0
2014-08-20 11:10:00,30.92,30.95,30.91,30.91,1100.0,27.1055,27.1318,27.0968,27.0968,1100.0
2014-08-20 11:20:00,30.93,30.93,30.93,30.93,300.0,27.1143,27.1143,27.1143,27.1143,300.0
2014-08-20 11:30:00,30.97,30.97,30.97,30.97,100.0,27.1494,27.1494,27.1494,27.1494,100.0
2014-08-20 11:40:00,30.95,30.97,30.92,30.97,1300.0,27.1318,27.1494,27.1055,27.1494,1300.0
2014-08-20 11:50:00,30.96,30.98,30.95,30.97,145400.0,27.1406,27.1581,27.1318,27.1494,145400.0
2014-08-20 12:00:00,30.96,30.99,30.96,30.98,1700.0,27.1406,27.1669,27.1406,27.1581,1700.0
2014-08-20 12:10:00,30.97,30.97,30.96,30.96,500.0,27.1494,27.1494,27.1406,27.1406,500.0
2014-08-20 12:20:00,30.95,30.98,30.95,30.95,2600.0,27.1318,27.1581,27.1318,27.1318,2600.0
2014-08-20 12:30:00,30.95,30.97,30.93,30.93,3300.0,27.1318,27.1494,27.1143,27.1143,3300.0
2014-08-20 12:40:00,30.94,30.96,30.94,30.95,900.0,27.1231,27.1406,27.1231,27.1318,900.0
2014-08-20 12:50:00,30.96,30.97,30.96,30.96,600.0,27.1406,27.1494,27.1406,27.1406,600.0
2014-08-20 13:00:00,30.97,30.97,30.93,30.96,500.0,27.1494,27.1494,27.1143,27.1406,500.0
2014-08-20 13:10:00,30.97,30.97,30.97,30.97,500.0,27.1494,27.1494,27.1494,27.1494,500.0
2014-08-20 13:20:00,30.97,30.97,30.96,30.97,3700.0,27.1494,27.1494,27.1406,27.1494,3700.0
2014-08-20 13:30:00,30.97,30.98,30.96,30.96,4700.0,27.1494,27.1581,27.1406,27.1406,4700.0
2014-08-20 13:40:00,30.96,30.96,30.96,30.96,500.0,27.1406,27.1406,27.1406,27.1406,500.0
2014-08-20 13:50:00,30.95,30.95,30.94,30.95,3800.0,27.1318,27.1318,27.1231,27.1318,3800.0
2014-08-20 14:00:00,30.93,30.94,30.85,30.85,7900.0,27.1143,27.1231,27.0442,27.0442,7900.0
2014-08-20 14:10:00,30.85,30.85,30.8,30.81,10200.0,27.0442,27.0442,27.0003,27.0091,10200.0
2014-08-20 14:20:00,30.81,30.82,30.81,30.82,1100.0,27.0091,27.0179,27.0091,27.0179,1100.0
2014-08-20 14:30:00,30.87,30.87,30.84,30.87,1000.0,27.0617,27.0617,27.0354,27.0617,1000.0
2014-08-20 14:40:00,30.9,30.92,30.89,30.92,1000.0,27.088,27.1055,27.0792,27.1055,1000.0
2014-08-20 14:50:00,30.93,30.93,30.91,30.92,2600.0,27.1143,27.1143,27.0968,27.1055,2600.0
2014-08-20 15:00:00,30.92,30.92,30.9,30.9,4300.0,27.1055,27.1055,27.088,27.088,4300.0
2014-08-20 15:10:00,30.9,30.9,30.9,30.9,100.0,27.088,27.088,27.088,27.088,100.0
2014-08-20 15:20:00,30.93,30.93,30.93,30.93,100.0,27.1143,27.1143,27.1143,27.1143,100.0
2014-08-20 15:30:00,30.92,30.92,30.92,30.92,500.0,27.1055,27.1055,27.1055,27.1055,500.0
2014-08-20 15:40:00,30.93,30.93,30.92,30.92,300.0,27.1143,27.1143,27.1055,27.1055,300.0
2014-08-20 15:50:00,30.93,30.93,30.89,30.89,1800.0,27.1143,27.1143,27.0792,27.0792,1800.0
2014-08-21 09:30:00,30.88,30.98,30.85,30.86,15600.0,27.0705,27.1581,27.0442,27.0529,15600.0
2014-08-21 09:40:00,30.87,30.91,30.87,30.91,2700.0,27.0617,27.0968,27.0617,27.0968,2700.0
2014-08-21 09:50:00,30.9,30.93,30.9,30.93,18700.0,27.088,27.1143,27.088,27.1143,18700.0
2014-08-21 10:00:00,30.91,30.94,30.9,30.91,23500.0,27.0968,27.1231,27.088,27.0968,23500.0
2014-08-21 10:10:00,30.92,30.93,30.9,30.93,12600.0,27.1055,27.1143,27.088,27.1143,12600.0
2014-08-21 10:20:00,30.94,30.95,30.94,30.94,7100.0,27.1231,27.1318,27.1231,27.1231,7100.0
2014-08-21 10:30:00,30.94,30.96,30.92,30.96,11400.0,27.1231,27.1406,27.1055,27.1406,11400.0
2014-08-21 10:40:00,30.95,30.95,30.91,30.92,22500.0,27.1318,27.1318,27.0968,27.1055,22500.0
2014-08-21 10:50:00,30.93,30.95,30.93,30.93,9000.0,27.1143,27.1318,27.1143,27.1143,9000.0
2014-08-21 11:00:00,30.94,30.95,30.94,30.95,5100.0,27.1231,27.1318,27.1231,27.1318,5100.0
2014-08-21 11:10:00,30.95,30.96,30.94,30.94,22100.0,27.1318,27.1406,27.1231,27.1231,22100.0
2014-08-21 11:20:00,30.95,30.95,30.89,30.91,53900.0,27.1318,27.1318,27.0792,27.0968,53900.0
2014-08-21 11:30:00,30.9,30.91,30.89,30.9,51400.0,27.088,27.0968,27.0792,27.088,51400.0
2014-08-21 11:40:00,30.91,30.92,30.91,30.91,10000.0,27.0968,27.1055,27.0968,27.0968,10000.0
2014-08-21 11:50:00,30.91,30.93,30.9,30.93,52500.0,27.0968,27.1143,27.088,27.1143,52500.0
2014-08-21 12:00:00,30.93,30.93,30.92,30.93,11900.0,27.1143,27.1143,27.1055,27.1143,11900.0
2014-08-21 12:10:00,30.93,30.94,30.91,30.92,22000.0,27.1143,27.1231,27.0968,27.1055,22000.0
2014-08-21 12:20:00,30.92,30.94,30.92,30.94,3900.0,27.1055,27.1231,27.1055,27.1231,3900.0
2014-08-21 12:30:00,30.94,30.94,30.93,30.94,10900.0,27.1231,27.1231,27.1143,27.1231,10900.0
2014-08-21 12:40:00,30.94,30.95,30.93,30.95,13300.0,27.1231,27.1318,27.1143,27.1318,13300.0
2014-08-21 12:50:00,30.95,30.95,30.94,30.95,9700.0,27.1318,27.1318,27.1231,27.1318,9700.0
2014-08-21 13:00:00,30.95,30.96,30.94,30.96,15000.0,27.1318,27.1406,27.1231,27.1406,15000.0
2014-08-21 13:10:00,30.96,30.97,30.95,30.96,21500.0,27.1406,27.1494,27.1318,27.1406,21500.0
2014-08-21 13:20:00,30.96,30.97,30.96,30.97,1300.0,27.1406,27.1494,27.1406,27.1494,1300.0
2014-08-21 13:30:00,30.97,30.97,30.96,30.97,9000.0,27.1494,27.1494,27.1406,27.1494,9000.0
2014-08-21 13:40:00,30.97,30.97,30.96,30.96,18600.0,27.1494,27.1494,27.1406,27.1406,18600.0
2014-08-21 13:50:00,30.96,30.96,30.92,30.95,5900.0,27.1406,27.1406,27.1055,27.1318,5900.0
2014-08-21 14:00:00,30.95,30.96,30.95,30.95,9900.0,27.1318,27.1406,27.1318,27.1318,9900.0
2014-08-21 14:10:00,30.95,30.96,30.94,30.95,16500.0,27.1318,27.1406,27.1231,27.1318,16500.0
2014-08-21 14:20:00,30.96,30.97,30.95,30.95,18800.0,27.1406,27.1494,27.1318,27.1318,18800.0
2014-08-21 14:30:00,30.96,30.96,30.95,30.96,11900.0,27.1406,27.1406,27.1318,27.1406,11900.0
2014-08-21 14:40:00,30.96,30.96,30.88,30.9,41200.0,27.1406,27.1406,27.0705,27.088,41200.0
2014-08-21 14:50:00,30.89,30.91,30.89,30.91,12100.0,27.0792,27.0968,27.0792,27.0968,12100.0
2014-08-21 15:00:00,30.9,30.91,30.9,30.91,20700.0,27.088,27.0968,27.088,27.0968,20700.0
2014-08-21 15:10:00,30.91,30.91,30.88,30.88,22200.0,27.0968,27.0968,27.0705,27.0705,22200.0
2014-08-21 15:20:00,30.9,30.95,30.89,30.94,11600.0,27.088,27.1318,27.0792,27.1231,11600.0
2014-08-21 15:30:00,30.95,30.96,30.94,30.96,16000.0,27.1318,27.1406,27.1231,27.1406,16000.0
2014-08-21 15:40:00,30.95,30.97,30.92,30.94,104600.0,27.1318,27.1494,27.1055,27.1231,104600.0
2014-08-21 15:50:00,30.94,30.97,30.89,30.96,53800.0,27.1231,27.1494,27.0792,27.1406,53800.0
2014-08-22 09:30:00,30.99,31.06,30.95,30.96,221800.0,27.1669,27.2283,27.1318,27.1406,221800.0
2014-08-22 09:40:00,30.96,30.98,30.95,30.98,2400.0,27.1406,27.1581,27.1318,27.1581,2400.0
2014-08-22 09:50:00,30.99,31.01,30.99,31.01,3100.0,27.1669,27.1844,27.1669,27.1844,3100.0
2014-08-22 10:00:00,30.97,31.0,30.97,31.0,700.0,27.1494,27.1757,27.1494,27.1757,700.0
2014-08-22 10:10:00,30.98,30.98,30.94,30.97,9100.0,27.1581,27.1581,27.1231,27.1494,9100.0
2014-08-22 10:20:00,30.95,30.95,30.93,30.93,400.0,27.1318,27.1318,27.1143,27.1143,400.0
2014-08-22 10:30:00,30.93,30.98,30.93,30.97,10500.0,27.1143,27.1581,27.1143,27.1494,10500.0
2014-08-22 10:40:00,30.99,30.99,30.92,30.92,1400.0,27.1669,27.1669,27.1055,27.1055,1400.0
2014-08-22 10:50:00,30.91,30.91,30.87,30.87,400.0,27.0968,27.0968,27.0617,27.0617,400.0
2014-08-22 11:00:00,30.84,30.86,30.84,30.84,3800.0,27.0354,27.0529,27.0354,27.0354,3800.0
2014-08-22 11:10:00,30.87,30.87,30.84,30.85,600.0,27.0617,27.0617,27.0354,27.0442,600.0
2014-08-22 11:20:00,30.86,30.89,30.84,30.87,1600.0,27.0529,27.0792,27.0354,27.0617,1600.0
2014-08-22 11:30:00,30.88,30.91,30.88,30.91,1200.0,27.0705,27.0968,27.0705,27.0968,1200.0
2014-08-22 11:40:00,30.91,30.91,30.87,30.87,2000.0,27.0968,27.0968,27.0617,27.0617,2000.0
2014-08-22 11:50:00,30.86,30.91,30.86,30.89,1300.0,27.0529,27.0968,27.0529,27.0792,1300.0
2014-08-22 12:00:00,30.91,30.91,30.91,30.91,400.0,27.0968,27.0968,27.0968,27.0968,400.0
2014-08-22 12:10:00,30.91,30.91,30.91,30.91,100.0,27.0968,27.0968,27.0968,27.0968,100.0
2014-08-22 12:20:00,30.91,30.91,30.9,30.9,600.0,27.0968,27.0968,27.088,27.088,600.0
2014-08-22 12:30:00,30.93,30.94,30.91,30.91,2500.0,27.1143,27.1231,27.0968,27.0968,2500.0
2014-08-22 12:40:00,30.92,30.92,30.92,30.92,100.0,27.1055,27.1055,27.1055,27.1055,100.0
2014-08-22 12:50:00,30.93,30.93,30.93,30.93,300.0,27.1143,27.1143,27.1143,27.1143,300.0
2014-08-22 13:00:00,30.96,30.96,30.96,30.96,300.0,27.1406,27.1406,27.1406,27.1406,300.0
2014-08-22 13:10:00,30.96,30.96,30.96,30.96,2200.0,27.1406,27.1406,27.1406,27.1406,2200.0
2014-08-22 13:20:00,30.95,30.95,30.94,30.94,200.0,27.1318,27.1318,27.1231,27.1231,200.0
2014-08-22 13:30:00,30.97,30.97,30.95,30.95,1100.0,27.1494,27.1494,27.1318,27.1318,1100.0
2014-08-22 13:40:00,30.95,30.97,30.95,30.97,1300.0,27.1318,27.1494,27.1318,27.1494,1300.0
2014-08-22 13:50:00,30.96,30.99,30.96,30.98,3200.0,27.1406,27.1669,27.1406,27.1581,3200.0
2014-08-22 14:00:00,30.98,30.98,30.97,30.98,700.0,27.1581,27.1581,27.1494,27.1581,700.0
2014-08-22 14:10:00,30.99,30.99,30.97,30.97,300.0,27.1669,27.1669,27.1494,27.1494,300.0
2014-08-22 14:20:00,30.98,30.99,30.95,30.95,6500.0,27.1581,27.1669,27.1318,27.1318,6500.0
2014-08-22 14:30:00,30.99,30.99,30.94,30.97,5700.0,27.1669,27.1669,27.1231,27.1494,5700.0
2014-08-22 14:40:00,30.95,30.95,30.92,30.92,600.0,27.1318,27.1318,27.1055,27.1055,600.0
2014-08-22 14:50:00,30.95,30.95,30.92,30.92,1500.0,27.1318,27.1318,27.1055,27.1055,1500.0
2014-08-22 15:00:00,30.92,30.93,30.91,30.91,1500.0,27.1055,27.1143,27.0968,27.0968,1500.0
2014-08-22 15:10:00,30.92,30.92,30.92,30.92,100.0,27.1055,27.1055,27.1055,27.1055,100.0
2014-08-22 15:20:00,30.93,30.93,30.9,30.92,8600.0,27.1143,27.1143,27.088,27.1055,8600.0
2014-08-22 15:30:00,30.94,30.94,30.9,30.91,5500.0,27.1231,27.1231,27.088,27.0968,5500.0
2014-08-22 15:40:00,30.93,30.94,30.92,30.93,39000.0,27.1143,27.1231,27.1055,27.1143,39000.0
2014-08-22 15:50:00,30.94,30.96,30.92,30.95,25900.0,27.1231,27.1406,27.1055,27.1318,25900.0
2014-08-25 09:30:00,30.89,30.89,30.77,30.85,27500.0,27.0792,27.0792,26.974,27.0442,27500.0
2014-08-25 09:40:00,30.85,30.85,30.83,30.83,13800.0,27.0442,27.0442,27.0266,27.0266,13800.0
2014-08-25 09:50:00,30.87,30.87,30.86,30.86,1200.0,27.0617,27.0617,27.0529,27.0529,1200.0
2014-08-25 10:00:00,30.87,30.9,30.86,30.88,1500.0,27.0617,27.088,27.0529,27.0705,1500.0
2014-08-25 10:10:00,30.89,30.89,30.89,30.89,1700.0,27.0792,27.0792,27.0792,27.0792,1700.0
2014-08-25 10:20:00,30.9,30.9,30.89,30.9,700.0,27.088,27.088,27.0792,27.088,700.0
2014-08-25 10:30:00,30.9,30.92,30.89,30.92,1900.0,27.088,27.1055,27.0792,27.1055,1900.0
2014-08-25 10:40:00,30.91,30.94,30.91,30.94,1500.0,27.0968,27.1231,27.0968,27.1231,1500.0
2014-08-25 10:50:00,30.93,30.93,30.93,30.93,500.0,27.1143,27.1143,27.1143,27.1143,500.0
2014-08-25 11:00:00,30.95,30.95,30.95,30.95,400.0,27.1318,27.1318,27.1318,27.1318,400.0
2014-08-25 11:10:00,30.93,30.95,30.93,30.95,1500.0,27.1143,27.1318,27.1143,27.1318,1500.0
2014-08-25 11:20:00,30.95,30.95,30.95,30.95,100.0,27.1318,27.1318,27.1318,27.1318,100.0
2014-08-25 11:30:00,30.95,30.97,30.95,30.97,400.0,27.1318,27.1494,27.1318,27.1494,400.0
2014-08-25 11:40:00,30.96,30.96,30.96,30.96,600.0,27.1406,27.1406,27.1406,27.1406,600.0
2014-08-25 11:50:00,30.94,30.95,30.92,30.92,2100.0,27.1231,27.1318,27.1055,27.1055,2100.0
2014-08-25 12:00:00,30.93,30.93,30.91,30.91,1200.0,27.1143,27.1143,27.0968,27.0968,1200.0
2014-08-25 12:10:00,30.91,30.91,30.91,30.91,0.0,27.0968,27.0968,27.0968,27.0968,0.0
2014-08-25 12:20:00,30.88,30.91,30.88,30.91,1000.0,27.0705,27.0968,27.0705,27.0968,1000.0
2014-08-25 12:30:00,30.89,30.91,30.88,30.91,800.0,27.0792,27.0968,27.0705,27.0968,800.0
2014-08-25 12:40:00,30.9,30.9,30.9,30.9,100.0,27.088,27.088,27.088,27.088,100.0
2014-08-25 12:50:00,30.89,30.89,30.89,30.89,400.0,27.0792,27.0792,27.0792,27.0792,400.0
2014-08-25 13:00:00,30.89,30.89,30.89,30.89,200.0,27.0792,27.0792,27.0792,27.0792,200.0
2014-08-25 13:10:00,30.9,30.91,30.9,30.91,1600.0,27.088,27.0968,27.088,27.0968,1600.0
2014-08-25 13:20:00,30.92,30.92,30.91,30.91,1000.0,27.1055,27.1055,27.0968,27.0968,1000.0
2014-08-25 13:30:00,30.92,30.92,30.92,30.92,100.0,27.1055,27.1055,27.1055,27.1055,100.0
2014-08-25 13:40:00,30.9,30.92,30.9,30.92,1800.0,27.088,27.1055,27.088,27.1055,1800.0
2014-08-25 13:50:00,30.92,30.92,30.92,30.92,1300.0,27.1055,27.1055,27.1055,27.1055,1300.0
2014-08-25 14:00:00,30.92,30.92,30.92,30.92,1000.0,27.1055,27.1055,27.1055,27.1055,1000.0
2014-08-25 14:10:00,30.93,30.93,30.93,30.93,500.0,27.1143,27.1143,27.1143,27.1143,500.0
2014-08-25 14:20:00,30.93,30.93,30.93,30.93,700.0,27.1143,27.1143,27.1143,27.1143,700.0
2014-08-25 14:30:00,30.93,30.93,30.93,30.93,0.0,27.1143,27.1143,27.1143,27.1143,0.0
2014-08-25 14:40:00,30.94,30.95,30.93,30.94,2200.0,27.1231,27.1318,27.1143,27.1231,2200.0
2014-08-25 14:50:00,30.92,30.92,30.92,30.92,200.0,27.1055,27.1055,27.1055,27.1055,200.0
2014-08-25 15:00:00,30.93,30.97,30.93,30.97,13900.0,27.1143,27.1494,27.1143,27.1494,13900.0
2014-08-25 15:10:00,30.96,30.97,30.96,30.97,2800.0,27.1406,27.1494,27.1406,27.1494,2800.0
2014-08-25 15:20:00,30.95,30.95,30.95,30.95,1200.0,27.1318,27.1318,27.1318,27.1318,1200.0
2014-08-25 15:30:00,30.95,30.97,30.95,30.96,23700.0,27.1318,27.1494,27.1318,27.1406,23700.0
2014-08-25 15:40:00,30.95,30.97,30.95,30.97,4800.0,27.1318,27.1494,27.1318,27.1494,4800.0
2014-08-25 15:50:00,30.95,30.97,30.95,30.97,9900.0,27.1318,27.1494,27.1318,27.1494,9900.0
2014-08-26 09:30:00,30.98,31.11,30.98,31.07,17800.0,27.1581,27.2721,27.1581,27.237,17800.0
2014-08-26 09:40:00,31.07,31.08,31.06,31.07,3500.0,27.237,27.2458,27.2283,27.237,3500.0
2014-08-26 09:50:00,31.07,31.09,31.07,31.09,2300.0,27.237,27.2546,27.237,27.2546,2300.0
2014-08-26 10:00:00,31.09,31.1,31.03,31.04,7500.0,27.2546,27.2633,27.202,27.2107,7500.0
2014-08-26 10:10:00,31.07,31.09,31.07,31.07,900.0,27.237,27.2546,27.237,27.237,900.0
2014-08-26 10:20:00,31.08,31.1,31.08,31.1,2400.0,27.2458,27.2633,27.2458,27.2633,2400.0
2014-08-26 10:30:00,31.09,31.1,31.09,31.09,4400.0,27.2546,27.2633,27.2546,27.2546,4400.0
2014-08-26 10:40:00,31.09,31.09,31.04,31.05,12800.0,27.2546,27.2546,27.2107,27.2195,12800.0
2014-08-26 10:50:00,31.05,31.05,31.05,31.05,2200.0,27.2195,27.2195,27.2195,27.2195,2200.0
2014-08-26 11:00:00,31.05,31.08,31.04,31.06,6600.0,27.2195,27.2458,27.2107,27.2283,6600.0
2014-08-26 11:10:00,31.07,31.08,31.06,31.07,4300.0,27.237,27.2458,27.2283,27.237,4300.0
2014-08-26 11:20:00,31.05,31.07,31.05,31.07,700.0,27.2195,27.237,27.2195,27.237,700.0
2014-08-26 11:30:00,31.07,31.07,31.06,31.07,4400.0,27.237,27.237,27.2283,27.237,4400.0
2014-08-26 11:40:00,31.08,31.09,31.07,31.08,2000.0,27.2458,27.2546,27.237,27.2458,2000.0
2014-08-26 11:50:00,31.06,31.08,31.04,31.04,5000.0,27.2283,27.2458,27.2107,27.2107,5000.0
2014-08-26 12:00:00,31.05,31.06,31.02,31.05,3200.0,27.2195,27.2283,27.1932,27.2195,3200.0
2014-08-26 12:10:00,31.05,31.06,31.05,31.06,600.0,27.2195,27.2283,27.2195,27.2283,600.0
2014-08-26 12:20:00,31.05,31.08,31.05,31.07,2700.0,27.2195,27.2458,27.2195,27.237,2700.0
2014-08-26 12:30:00,31.07,31.08,31.06,31.07,3500.0,27.237,27.2458,27.2283,27.237,3500.0
2014-08-26 12:40:00,31.07,31.07,31.04,31.05,100900.0,27.237,27.237,27.2107,27.2195,100900.0
2014-08-26 12:50:00,31.05,31.05,31.01,31.01,5300.0,27.2195,27.2195,27.1844,27.1844,5300.0
2014-08-26 13:00:00,31.0,31.0,31.0,31.0,200.0,27.1757,27.1757,27.1757,27.1757,200.0
2014-08-26 13:10:00,31.01,31.04,31.01,31.04,2800.0,27.1844,27.2107,27.1844,27.2107,2800.0
2014-08-26 13:20:00,31.03,31.04,31.02,31.03,4900.0,27.202,27.2107,27.1932,27.202,4900.0
2014-08-26 13:30:00,31.03,31.03,31.02,31.02,3900.0,27.202,27.202,27.1932,27.1932,3900.0
2014-08-26 13:40:00,31.02,31.02,31.01,31.02,1700.0,27.1932,27.1932,27.1844,27.1932,1700.0
2014-08-26 13:50:00,31.02,31.02,31.01,31.02,3600.0,27.1932,27.1932,27.1844,27.1932,3600.0
2014-08-26 14:00:00,31.02,31.02,31.02,31.02,3600.0,27.1932,27.1932,27.1932,27.1932,3600.0
2014-08-26 14:10:00,31.02,31.02,31.01,31.02,9200.0,27.1932,27.1932,27.1844,27.1932,9200.0
2014-08-26 14:20:00,31.02,31.04,31.02,31.04,1900.0,27.1932,27.2107,27.1932,27.2107,1900.0
2014-08-26 14:30:00,31.04,31.04,31.03,31.03,5700.0,27.2107,27.2107,27.202,27.202,5700.0
2014-08-26 14:40:00,31.04,31.06,31.04,31.05,6000.0,27.2107,27.2283,27.2107,27.2195,6000.0
2014-08-26 14:50:00,31.06,31.08,31.05,31.07,55600.0,27.2283,27.2458,27.2195,27.237,55600.0
2014-08-26 15:00:00,31.07,31.08,31.07,31.08,69800.0,27.237,27.2458,27.237,27.2458,69800.0
2014-08-26 15:10:00,31.07,31.08,31.07,31.08,3700.0,27.237,27.2458,27.237,27.2458,3700.0
2014-08-26 15:20:00,31.08,31.08,31.05,31.06,14600.0,27.2458,27.2458,27.2195,27.2283,14600.0
2014-08-26 15:30:00,31.06,31.06,31.05,31.05,30400.0,27.2283,27.2283,27.2195,27.2195,30400.0
2014-08-26 15:40:00,31.05,31.07,31.05,31.07,14500.0,27.2195,27.237,27.2195,27.237,14500.0
2014-08-26 15:50:00,31.07,31.08,31.06,31.07,20500.0,27.237,27.2458,27.2283,27.237,20500.0
2014-08-27 09:30:00,31.15,31.21,31.1,31.1,11100.0,27.3072,27.3598,27.2633,27.2633,11100.0
2014-08-27 09:40:00,31.16,31.16,31.13,31.16,22700.0,27.3159,27.3159,27.2896,27.3159,22700.0
2014-08-27 09:50:00,31.14,31.15,31.13,31.14,6700.0,27.2984,27.3072,27.2896,27.2984,6700.0
2014-08-27 10:00:00,31.13,31.15,31.13,31.15,19900.0,27.2896,27.3072,27.2896,27.3072,19900.0
2014-08-27 10:10:00,31.15,31.16,31.13,31.16,52900.0,27.3072,27.3159,27.2896,27.3159,52900.0
2014-08-27 10:20:00,31.16,31.18,31.16,31.17,800.0,27.3159,27.3335,27.3159,27.3247,800.0
2014-08-27 10:30:00,31.16,31.16,31.15,31.16,2500.0,27.3159,27.3159,27.3072,27.3159,2500.0
2014-08-27 10:40:00,31.17,31.17,31.16,31.16,2100.0,27.3247,27.3247,27.3159,27.3159,2100.0
2014-08-27 10:50:00,31.16,31.18,31.16,31.17,1200.0,27.3159,27.3335,27.3159,27.3247,1200.0
2014-08-27 11:00:00,31.18,31.18,31.16,31.16,1300.0,27.3335,27.3335,27.3159,27.3159,1300.0
2014-08-27 11:10:00,31.17,31.2,31.17,31.18,5700.0,27.3247,27.351,27.3247,27.3335,5700.0
2014-08-27 11:20:00,31.18,31.18,31.17,31.17,2500.0,27.3335,27.3335,27.3247,27.3247,2500.0
2014-08-27 11:30:00,31.16,31.16,31.16,31.16,2600.0,27.3159,27.3159,27.3159,27.3159,2600.0
2014-08-27 11:40:00,31.15,31.15,31.14,31.15,1400.0,27.3072,27.3072,27.2984,27.3072,1400.0
2014-08-27 11:50:00,31.13,31.14,31.13,31.13,2900.0,27.2896,27.2984,27.2896,27.2896,2900.0
2014-08-27 12:00:00,31.14,31.14,31.13,31.13,700.0,27.2984,27.2984,27.2896,27.2896,700.0
2014-08-27 12:10:00,31.12,31.13,31.12,31.13,300.0,27.2809,27.2896,27.2809,27.2896,300.0
2014-08-27 12:20:00,31.14,31.14,31.13,31.13,25400.0,27.2984,27.2984,27.2896,27.2896,25400.0
2014-08-27 12:30:00,31.13,31.15,31.13,31.14,7700.0,27.2896,27.3072,27.2896,27.2984,7700.0
2014-08-27 12:40:00,31.13,31.14,31.13,31.13,2600.0,27.2896,27.2984,27.2896,27.2896,2600.0
2014-08-27 12:50:00,31.13,31.13,31.11,31.11,3200.0,27.2896,27.2896,27.2721,27.2721,3200.0
2014-08-27 13:00:00,31.11,31.12,31.09,31.12,10900.0,27.2721,27.2809,27.2546,27.2809,10900.0
2014-08-27 13:10:00,31.11,31.11,31.09,31.1,1800.0,27.2721,27.2721,27.2546,27.2633,1800.0
2014-08-27 13:20:00,31.11,31.11,31.1,31.1,2700.0,27.2721,27.2721,27.2633,27.2633,2700.0
2014-08-27 13:30:00,31.11,31.11,31.11,31.11,2300.0,27.2721,27.2721,27.2721,27.2721,2300.0
2014-08-27 13:40:00,31.11,31.11,31.1,31.11,1600.0,27.2721,27.2721,27.2633,27.2721,1600.0
2014-08-27 13:50:00,31.11,31.11,31.11,31.11,1900.0,27.2721,27.2721,27.2721,27.2721,1900.0
2014-08-27 14:00:00,31.11,31.12,31.1,31.12,11200.0,27.2721,27.2809,27.2633,27.2809,11200.0
2014-08-27 14:10:00,31.12,31.12,31.12,31.12,2300.0,27.2809,27.2809,27.2809,27.2809,2300.0
2014-08-27 14:20:00,31.12,31.12,31.12,31.12,1900.0,27.2809,27.2809,27.2809,27.2809,1900.0
2014-08-27 14:30:00,31.12,31.12,31.11,31.11,3500.0,27.2809,27.2809,27.2721,27.2721,3500.0
2014-08-27 14:40:00,31.11,31.11,31.11,31.11,5500.0,27.2721,27.2721,27.2721,27.2721,5500.0
2014-08-27 14:50:00,31.11,31.11,31.09,31.09,11000.0,27.2721,27.2721,27.2546,27.2546,11000.0
2014-08-27 15:00:00,31.1,31.11,31.09,31.09,13500.0,27.2633,27.2721,27.2546,27.2546,13500.0
2014-08-27 15:10:00,31.11,31.11,31.09,31.1,1700.0,27.2721,27.2721,27.2546,27.2633,1700.0
2014-08-27 15:20:00,31.11,31.17,31.1,31.17,58600.0,27.2721,27.3247,27.2633,27.3247,58600.0
2014-08-27 15:30:00,31.15,31.19,31.15,31.18,48500.0,27.3072,27.3422,27.3072,27.3335,48500.0
2014-08-27 15:40:00,31.18,31.19,31.18,31.18,4700.0,27.3335,27.3422,27.3335,27.3335,4700.0
2014-08-27 15:50:00,31.18,31.2,31.18,31.2,26700.0,27.3335,27.351,27.3335,27.351,26700.0
2014-08-28 09:30:00,30.97,30.97,30.88,30.89,23200.0,27.1494,27.1494,27.0705,27.0792,23200.0
2014-08-28 09:40:00,30.93,30.93,30.88,30.89,44500.0,27.1143,27.1143,27.0705,27.0792,44500.0
2014-08-28 09:50:00,30.88,30.9,30.88,30.9,9800.0,27.0705,27.088,27.0705,27.088,9800.0
2014-08-28 10:00:00,30.89,30.9,30.88,30.9,4500.0,27.0792,27.088,27.0705,27.088,4500.0
2014-08-28 10:10:00,30.89,30.9,30.89,30.89,1400.0,27.0792,27.088,27.0792,27.0792,1400.0
2014-08-28 10:20:00,30.9,30.9,30.9,30.9,2600.0,27.088,27.088,27.088,27.088,2600.0
2014-08-28 10:30:00,30.9,30.91,30.9,30.9,11300.0,27.088,27.0968,27.088,27.088,11300.0
2014-08-28 10:40:00,30.9,30.92,30.9,30.92,6900.0,27.088,27.1055,27.088,27.1055,6900.0
2014-08-28 10:50:00,30.93,30.93,30.92,30.92,300.0,27.1143,27.1143,27.1055,27.1055,300.0
2014-08-28 11:00:00,30.92,30.92,30.9,30.9,13800.0,27.1055,27.1055,27.088,27.088,13800.0
2014-08-28 11:10:00,30.9,30.91,30.89,30.89,26900.0,27.088,27.0968,27.0792,27.0792,26900.0
2014-08-28 11:20:00,30.89,30.89,30.85,30.85,11100.0,27.0792,27.0792,27.0442,27.0442,11100.0
2014-08-28 11:30:00,30.85,30.87,30.85,30.87,1900.0,27.0442,27.0617,27.0442,27.0617,1900.0
2014-08-28 11:40:00,30.87,30.9,30.87,30.88,19000.0,27.0617,27.088,27.0617,27.0705,19000.0
2014-08-28 11:50:00,30.88,30.9,30.87,30.87,2100.0,27.0705,27.088,27.0617,27.0617,2100.0
2014-08-28 12:00:00,30.87,30.87,30.87,30.87,0.0,27.0617,27.0617,27.0617,27.0617,0.0
2014-08-28 12:10:00,30.91,30.91,30.91,30.91,900.0,27.0968,27.0968,27.0968,27.0968,900.0
2014-08-28 12:20:00,30.91,30.91,30.91,30.91,200.0,27.0968,27.0968,27.0968,27.0968,200.0
2014-08-28 12:30:00,30.91,30.91,30.91,30.91,100.0,27.0968,27.0968,27.0968,27.0968,100.0
2014-08-28 12:40:00,30.93,30.93,30.92,30.92,500.0,27.1143,27.1143,27.1055,27.1055,500.0
2014-08-28 12:50:00,30.94,30.94,30.94,30.94,300.0,27.1231,27.1231,27.1231,27.1231,300.0
2014-08-28 13:00:00,30.94,30.94,30.94,30.94,0.0,27.1231,27.1231,27.1231,27.1231,0.0
2014-08-28 13:10:00,30.94,30.94,30.94,30.94,1600.0,27.1231,27.1231,27.1231,27.1231,1600.0
2014-08-28 13:20:00,30.93,30.93,30.93,30.93,100.0,27.1143,27.1143,27.1143,27.1143,100.0
2014-08-28 13:30:00,30.95,30.95,30.95,30.95,6400.0,27.1318,27.1318,27.1318,27.1318,6400.0
2014-08-28 13:40:00,30.95,30.95,30.95,30.95,0.0,27.1318,27.1318,27.1318,27.1318,0.0
2014-08-28 13:50:00,30.94,30.94,30.94,30.94,200.0,27.1231,27.1231,27.1231,27.1231,200.0
2014-08-28 14:00:00,30.94,30.94,30.94,30.94,100.0,27.1231,27.1231,27.1231,27.1231,100.0
2014-08-28 14:10:00,30.94,30.95,30.94,30.95,400.0,27.1231,27.1318,27.1231,27.1318,400.0
2014-08-28 14:20:00,30.95,30.95,30.95,30.95,0.0,27.1318,27.1318,27.1318,27.1318,0.0
2014-08-28 14:30:00,30.95,30.95,30.94,30.95,600.0,27.1318,27.1318,27.1231,27.1318,600.0
2014-08-28 14:40:00,30.95,30.95,30.95,30.95,0.0,27.1318,27.1318,27.1318,27.1318,0.0
2014-08-28 14:50:00,30.94,30.99,30.94,30.99,47000.0,27.1231,27.1669,27.1231,27.1669,47000.0
2014-08-28 15:00:00,30.99,30.99,30.99,30.99,0.0,27.1669,27.1669,27.1669,27.1669,0.0
2014-08-28 15:10:00,30.96,30.97,30.96,30.97,3300.0,27.1406,27.1494,27.1406,27.1494,3300.0
2014-08-28 15:20:00,30.97,30.99,30.96,30.97,4200.0,27.1494,27.1669,27.1406,27.1494,4200.0
2014-08-28 15:30:00,30.97,30.99,30.97,30.99,24500.0,27.1494,27.1669,27.1494,27.1669,24500.0
2014-08-28 15:40:00,30.98,31.0,30.94,30.94,11200.0,27.1581,27.1757,27.1231,27.1231,11200.0
2014-08-28 15:50:00,30.95,30.96,30.91,30.92,20700.0,27.1318,27.1406,27.0968,27.1055,20700.0
2014-08-29 09:30:00,31.3,31.3,31.16,31.16,4200.0,27.4387,27.4387,27.3159,27.3159,4200.0
2014-08-29 09:40:00,31.16,31.19,31.12,31.15,4600.0,27.3159,27.3422,27.2809,27.3072,4600.0
2014-08-29 09:50:00,31.12,31.13,31.12,31.12,400.0,27.2809,27.2896,27.2809,27.2809,400.0
2014-08-29 10:00:00,31.11,31.11,31.11,31.11,100.0,27.2721,27.2721,27.2721,27.2721,100.0
2014-08-29 10:10:00,31.08,31.09,31.08,31.09,1500.0,27.2458,27.2546,27.2458,27.2546,1500.0
2014-08-29 10:20:00,31.08,31.09,31.08,31.08,1700.0,27.2458,27.2546,27.2458,27.2458,1700.0
2014-08-29 10:30:00,31.07,31.07,31.06,31.06,3800.0,27.237,27.237,27.2283,27.2283,3800.0
2014-08-29 10:40:00,31.06,31.06,31.06,31.06,0.0,27.2283,27.2283,27.2283,27.2283,0.0
2014-08-29 10:50:00,31.07,31.07,31.06,31.06,300.0,27.237,27.237,27.2283,27.2283,300.0
2014-08-29 11:00:00,31.04,31.07,31.04,31.07,1400.0,27.2107,27.237,27.2107,27.237,1400.0
2014-08-29 11:10:00,31.05,31.06,31.05,31.05,700.0,27.2195,27.2283,27.2195,27.2195,700.0
2014-08-29 11:20:00,31.05,31.07,31.02,31.07,38900.0,27.2195,27.237,27.1932,27.237,38900.0
2014-08-29 11:30:00,31.07,31.12,31.07,31.11,7200.0,27.237,27.2809,27.237,27.2721,7200.0
2014-08-29 11:40:00,31.08,31.09,31.07,31.08,2500.0,27.2458,27.2546,27.237,27.2458,2500.0
2014-08-29 11:50:00,31.08,31.11,31.08,31.11,1800.0,27.2458,27.2721,27.2458,27.2721,1800.0
2014-08-29 12:00:00,31.1,31.1,31.09,31.1,600.0,27.2633,27.2633,27.2546,27.2633,600.0
2014-08-29 12:10:00,31.1,31.12,31.1,31.11,3700.0,27.2633,27.2809,27.2633,27.2721,3700.0
2014-08-29 12:20:00,31.1,31.1,31.1,31.1,1900.0,27.2633,27.2633,27.2633,27.2633,1900.0
2014-08-29 12:30:00,31.09,31.09,31.07,31.09,10900.0,27.2546,27.2546,27.237,27.2546,10900.0
2014-08-29 12:40:00,31.08,31.09,31.08,31.08,800.0,27.2458,27.2546,27.2458,27.2458,800.0
2014-08-29 12:50:00,31.08,31.09,31.08,31.09,900.0,27.2458,27.2546,27.2458,27.2546,900.0
2014-08-29 13:00:00,31.09,31.1,31.09,31.09,4900.0,27.2546,27.2633,27.2546,27.2546,4900.0
2014-08-29 13:10:00,31.09,31.09,31.08,31.08,1600.0,27.2546,27.2546,27.2458,27.2458,1600.0
2014-08-29 13:20:00,31.08,31.08,31.05,31.05,6100.0,27.2458,27.2458,27.2195,27.2195,6100.0
2014-08-29 13:30:00,31.07,31.07,31.07,31.07,100.0,27.237,27.237,27.237,27.237,100.0
2014-08-29 13:40:00,31.07,31.07,31.07,31.07,5700.0,27.237,27.237,27.237,27.237,5700.0
2014-08-29 13:50:00,31.06,31.07,31.06,31.07,1200.0,27.2283,27.237,27.2283,27.237,1200.0
2014-08-29 14:00:00,31.05,31.05,31.05,31.05,1800.0,27.2195,27.2195,27.2195,27.2195,1800.0
2014-08-29 14:10:00,31.04,31.04,31.02,31.02,4000.0,27.2107,27.2107,27.1932,27.1932,4000.0
2014-08-29 14:20:00,31.03,31.03,31.02,31.02,1600.0,27.202,27.202,27.1932,27.1932,1600.0
2014-08-29 14:30:00,31.02,31.04,31.02,31.03,9000.0,27.1932,27.2107,27.1932,27.202,9000.0
2014-08-29 14:40:00,31.03,31.04,31.02,31.04,6300.0,27.202,27.2107,27.1932,27.2107,6300.0
2014-08-29 14:50:00,31.02,31.04,31.02,31.04,6400.0,27.1932,27.2107,27.1932,27.2107,6400.0
2014-08-29 15:00:00,31.03,31.04,30.95,31.01,34200.0,27.202,27.2107,27.1318,27.1844,34200.0
2014-08-29 15:10:00,31.01,31.03,31.0,31.0,4400.0,27.1844,27.202,27.1757,27.1757,4400.0
2014-08-29 15:20:00,30.99,31.04,30.99,31.03,4400.0,27.1669,27.2107,27.1669,27.202,4400.0
2014-08-29 15:30:00,31.03,31.04,30.98,31.03,8800.0,27.202,27.2107,27.1581,27.202,8800.0
2014-08-29 15:40:00,31.01,31.03,31.01,31.02,9700.0,27.1844,27.202,27.1844,27.1932,9700.0
2014-08-29 15:50:00,31.01,31.02,30.97,31.02,37800.0,27.1844,27.1932,27.1494,27.1932,37800.0
2014-09-02 09:30:00,31.51,31.51,31.33,31.37,29500.0,27.6228,27.6228,27.465,27.5,29500.0
2014-09-02 09:40:00,31.38,31.39,31.37,31.38,18400.0,27.5088,27.5176,27.5,27.5088,18400.0
2014-09-02 09:50:00,31.39,31.39,31.3,31.3,11100.0,27.5176,27.5176,27.4387,27.4387,11100.0
2014-09-02 10:00:00,31.3,31.3,31.28,31.3,6300.0,27.4387,27.4387,27.4211,27.4387,6300.0
2014-09-02 10:10:00,31.31,31.34,31.31,31.32,13800.0,27.4474,27.4737,27.4474,27.4562,13800.0
2014-09-02 10:20:00,31.31,31.32,31.29,31.3,2000.0,27.4474,27.4562,27.4299,27.4387,2000.0
2014-09-02 10:30:00,31.3,31.31,31.28,31.31,1800.0,27.4387,27.4474,27.4211,27.4474,1800.0
2014-09-02 10:40:00,31.31,31.34,31.31,31.34,27400.0,27.4474,27.4737,27.4474,27.4737,27400.0
2014-09-02 10:50:00,31.3,31.34,31.3,31.33,27000.0,27.4387,27.4737,27.4387,27.465,27000.0
2014-09-02 11:00:00,31.34,31.34,31.32,31.33,1600.0,27.4737,27.4737,27.4562,27.465,1600.0
2014-09-02 11:10:00,31.33,31.33,31.29,31.29,7000.0,27.465,27.465,27.4299,27.4299,7000.0
2014-09-02 11:20:00,31.31,31.32,31.3,31.32,400.0,27.4474,27.4562,27.4387,27.4562,400.0
2014-09-02 11:30:00,31.31,31.32,31.3,31.31,1700.0,27.4474,27.4562,27.4387,27.4474,1700.0
2014-09-02 11:40:00,31.31,31.32,31.3,31.3,900.0,27.4474,27.4562,27.4387,27.4387,900.0
2014-09-02 11:50:00,31.3,31.3,31.27,31.3,900.0,27.4387,27.4387,27.4124,27.4387,900.0
2014-09-02 12:00:00,31.3,31.3,31.29,31.3,2400.0,27.4387,27.4387,27.4299,27.4387,2400.0
2014-09-02 12:10:00,31.32,31.32,31.31,31.32,1900.0,27.4562,27.4562,27.4474,27.4562,1900.0
2014-09-02 12:20:00,31.32,31.33,31.32,31.32,6200.0,27.4562,27.465,27.4562,27.4562,6200.0
2014-09-02 12:30:00,31.31,31.32,31.31,31.31,9300.0,27.4474,27.4562,27.4474,27.4474,9300.0
2014-09-02 12:40:00,31.31,31.33,31.3,31.3,1300.0,27.4474,27.465,27.4387,27.4387,1300.0
2014-09-02 12:50:00,31.34,31.34,31.31,31.34,1400.0,27.4737,27.4737,27.4474,27.4737,1400.0
2014-09-02 13:00:00,31.34,31.34,31.32,31.34,3800.0,27.4737,27.4737,27.4562,27.4737,3800.0
2014-09-02 13:10:00,31.35,31.35,31.32,31.34,1700.0,27.4825,27.4825,27.4562,27.4737,1700.0
2014-09-02 13:20:00,31.34,31.34,31.31,31.31,6700.0,27.4737,27.4737,27.4474,27.4474,6700.0
2014-09-02 13:30:00,31.33,31.33,31.3,31.33,1200.0,27.465,27.465,27.4387,27.465,1200.0
2014-09-02 13:40:00,31.33,31.34,31.31,31.31,11000.0,27.465,27.4737,27.4474,27.4474,11000.0
2014-09-02 13:50:00,31.32,31.34,31.32,31.32,24300.0,27.4562,27.4737,27.4562,27.4562,24300.0
2014-09-02 14:00:00,31.33,31.33,31.32,31.32,1600.0,27.465,27.465,27.4562,27.4562,1600.0
2014-09-02 14:10:00,31.32,31.34,31.32,31.34,3100.0,27.4562,27.4737,27.4562,27.4737,3100.0
2014-09-02 14:20:00,31.34,31.34,31.33,31.33,2700.0,27.4737,27.4737,27.465,27.465,2700.0
2014-09-02 14:30:00,31.33,31.33,31.31,31.31,5600.0,27.465,27.465,27.4474,27.4474,5600.0
2014-09-02 14:40:00,31.29,31.34,31.29,31.32,3800.0,27.4299,27.4737,27.4299,27.4562,3800.0
2014-09-02 14:50:00,31.34,31.38,31.33,31.38,2000.0,27.4737,27.5088,27.465,27.5088,2000.0
2014-09-02 15:00:00,31.38,31.38,31.34,31.36,2300.0,27.5088,27.5088,27.4737,27.4913,2300.0
2014-09-02 15:10:00,31.36,31.37,31.32,31.33,8100.0,27.4913,27.5,27.4562,27.465,8100.0
2014-09-02 15:20:00,31.32,31.34,31.31,31.32,20500.0,27.4562,27.4737,27.4474,27.4562,20500.0
2014-09-02 15:30:00,31.33,31.33,31.29,31.29,14700.0,27.465,27.465,27.4299,27.4299,14700.0
2014-09-02 15:40:00,31.29,31.33,31.29,31.32,46900.0,27.4299,27.465,27.4299,27.4562,46900.0
2014-09-02 15:50:00,31.32,31.34,31.29,31.3,34100.0,27.4562,27.4737,27.4299,27.4387,34100.0
2014-09-03 09:30:00,31.9,31.9,31.7,31.71,29800.0,27.9646,27.9646,27.7893,27.7981,29800.0
2014-09-03 09:40:00,31.69,31.71,31.66,31.67,9900.0,27.7806,27.7981,27.7543,27.763,9900.0
2014-09-03 09:50:00,31.66,31.66,31.64,31.64,14100.0,27.7543,27.7543,27.7367,27.7367,14100.0
2014-09-03 10:00:00,31.64,31.65,31.64,31.65,7100.0,27.7367,27.7455,27.7367,27.7455,7100.0
2014-09-03 10:10:00,31.68,31.68,31.66,31.66,1900.0,27.7718,27.7718,27.7543,27.7543,1900.0
2014-09-03 10:20:00,31.66,31.67,31.64,31.64,4500.0,27.7543,27.763,27.7367,27.7367,4500.0
2014-09-03 10:30:00,31.63,31.66,31.63,31.63,84400.0,27.728,27.7543,27.728,27.728,84400.0
2014-09-03 10:40:00,31.63,31.64,31.63,31.63,2200.0,27.728,27.7367,27.728,27.728,2200.0
2014-09-03 10:50:00,31.64,31.64,31.63,31.63,1300.0,27.7367,27.7367,27.728,27.728,1300.0
2014-09-03 11:00:00,31.63,31.66,31.63,31.66,5800.0,27.728,27.7543,27.728,27.7543,5800.0
2014-09-03 11:10:00,31.65,31.68,31.65,31.66,7300.0,27.7455,27.7718,27.7455,27.7543,7300.0
2014-09-03 11:20:00,31.66,31.67,31.65,31.65,3700.0,27.7543,27.763,27.7455,27.7455,3700.0
2014-09-03 11:30:00,31.66,31.66,31.64,31.65,1200.0,27.7543,27.7543,27.7367,27.7455,1200.0
2014-09-03 11:40:00,31.66,31.66,31.64,31.64,3300.0,27.7543,27.7543,27.7367,27.7367,3300.0
2014-09-03 11:50:00,31.63,31.64,31.63,31.63,14400.0,27.728,27.7367,27.728,27.728,14400.0
2014-09-03 12:00:00,31.63,31.63,31.62,31.63,1400.0,27.728,27.728,27.7192,27.728,1400.0
2014-09-03 12:10:00,31.63,31.66,31.63,31.64,34400.0,27.728,27.7543,27.728,27.7367,34400.0
2014-09-03 12:20:00,31.65,31.65,31.64,31.65,1400.0,27.7455,27.7455,27.7367,27.7455,1400.0
2014-09-03 12:30:00,31.65,31.65,31.65,31.65,1000.0,27.7455,27.7455,27.7455,27.7455,1000.0
2014-09-03 12:40:00,31.65,31.67,31.65,31.66,4600.0,27.7455,27.763,27.7455,27.7543,4600.0
2014-09-03 12:50:00,31.68,31.68,31.66,31.66,1300.0,27.7718,27.7718,27.7543,27.7543,1300.0
2014-09-03 13:00:00,31.68,31.68,31.68,31.68,2500.0,27.7718,27.7718,27.7718,27.7718,2500.0
2014-09-03 13:10:00,31.68,31.7,31.68,31.7,33100.0,27.7718,27.7893,27.7718,27.7893,33100.0
2014-09-03 13:20:00,31.7,31.7,31.7,31.7,1700.0,27.7893,27.7893,27.7893,27.7893,1700.0
2014-09-03 13:30:00,31.71,31.71,31.69,31.7,3200.0,27.7981,27.7981,27.7806,27.7893,3200.0
2014-09-03 13:40:00,31.7,31.71,31.68,31.69,41900.0,27.7893,27.7981,27.7718,27.7806,41900.0
2014-09-03 13:50:00,31.68,31.7,31.68,31.7,30700.0,27.7718,27.7893,27.7718,27.7893,30700.0
2014-09-03 14:00:00,31.69,31.7,31.69,31.7,5100.0,27.7806,27.7893,27.7806,27.7893,5100.0
2014-09-03 14:10:00,31.7,31.71,31.7,31.7,2900.0,27.7893,27.7981,27.7893,27.7893,2900.0
2014-09-03 14:20:00,31.7,31.71,31.7,31.71,8600.0,27.7893,27.7981,27.7893,27.7981,8600.0
2014-09-03 14:30:00,31.71,31.73,31.71,31.73,2700.0,27.7981,27.8156,27.7981,27.8156,2700.0
2014-09-03 14:40:00,31.72,31.73,31.72,31.73,4800.0,27.8069,27.8156,27.8069,27.8156,4800.0
2014-09-03 14:50:00,31.72,31.73,31.72,31.73,8900.0,27.8069,27.8156,27.8069,27.8156,8900.0
2014-09-03 15:00:00,31.73,31.73,31.71,31.72,12600.0,27.8156,27.8156,27.7981,27.8069,12600.0
2014-09-03 15:10:00,31.73,31.74,31.73,31.74,2900.0,27.8156,27.8244,27.8156,27.8244,2900.0
2014-09-03 15:20:00,31.74,31.74,31.72,31.74,5800.0,27.8244,27.8244,27.8069,27.8244,5800.0
2014-09-03 15:30:00,31.74,31.74,31.72,31.74,21900.0,27.8244,27.8244,27.8069,27.8244,21900.0
2014-09-03 15:40:00,31.74,31.75,31.73,31.75,7900.0,27.8244,27.8332,27.8156,27.8332,7900.0
2014-09-03 15:50:00,31.75,31.77,31.7,31.7,15600.0,27.8332,27.8507,27.7893,27.7893,15600.0
2014-09-04 09:30:00,31.76,31.85,31.75,31.76,13100.0,27.8419,27.9208,27.8332,27.8419,13100.0
2014-09-04 09:40:00,31.77,31.79,31.76,31.78,8100.0,27.8507,27.8682,27.8419,27.8594,8100.0
2014-09-04 09:50:00,31.78,31.8,31.78,31.8,6500.0,27.8594,27.877,27.8594,27.877,6500.0
2014-09-04 10:00:00,31.78,31.79,31.78,31.79,5200.0,27.8594,27.8682,27.8594,27.8682,5200.0
2014-09-04 10:10:00,31.8,31.8,31.78,31.78,2800.0,27.877,27.877,27.8594,27.8594,2800.0
2014-09-04 10:20:00,31.78,31.81,31.78,31.8,2000.0,27.8594,27.8857,27.8594,27.877,2000.0
2014-09-04 10:30:00,31.78,31.79,31.74,31.74,2400.0,27.8594,27.8682,27.8244,27.8244,2400.0
2014-09-04 10:40:00,31.74,31.76,31.73,31.74,5300.0,27.8244,27.8419,27.8156,27.8244,5300.0
2014-09-04 10:50:00,31.75,31.76,31.75,31.75,1800.0,27.8332,27.8419,27.8332,27.8332,1800.0
2014-09-04 11:00:00,31.74,31.75,31.74,31.75,1800.0,27.8244,27.8332,27.8244,27.8332,1800.0
2014-09-04 11:10:00,31.75,31.75,31.73,31.73,700.0,27.8332,27.8332,27.8156,27.8156,700.0
2014-09-04 11:20:00,31.73,31.73,31.73,31.73,1000.0,27.8156,27.8156,27.8156,27.8156,1000.0
2014-09-04 11:30:00,31.72,31.74,31.71,31.72,2800.0,27.8069,27.8244,27.7981,27.8069,2800.0
2014-09-04 11:40:00,31.72,31.73,31.71,31.71,600.0,27.8069,27.8156,27.7981,27.7981,600.0
2014-09-04 11:50:00,31.72,31.74,31.72,31.74,3900.0,27.8069,27.8244,27.8069,27.8244,3900.0
2014-09-04 12:00:00,31.74,31.74,31.74,31.74,1100.0,27.8244,27.8244,27.8244,27.8244,1100.0
2014-09-04 12:10:00,31.75,31.75,31.72,31.72,3900.0,27.8332,27.8332,27.8069,27.8069,3900.0
2014-09-04 12:20:00,31.7,31.7,31.67,31.67,6000.0,27.7893,27.7893,27.763,27.763,6000.0
2014-09-04 12:30:00,31.67,31.67,31.66,31.67,1100.0,27.763,27.763,27.7543,27.763,1100.0
2014-09-04 12:40:00,31.67,31.7,31.66,31.69,1300.0,27.763,27.7893,27.7543,27.7806,1300.0
2014-09-04 12:50:00,31.67,31.69,31.66,31.66,800.0,27.763,27.7806,27.7543,27.7543,800.0
2014-09-04 13:00:00,31.66,31.68,31.66,31.67,1300.0,27.7543,27.7718,27.7543,27.763,1300.0
2014-09-04 13:10:00,31.66,31.67,31.66,31.67,2900.0,27.7543,27.763,27.7543,27.763,2900.0
2014-09-04 13:20:00,31.66,31.66,31.66,31.66,300.0,27.7543,27.7543,27.7543,27.7543,300.0
2014-09-04 13:30:00,31.65,31.67,31.65,31.65,2600.0,27.7455,27.763,27.7455,27.7455,2600.0
2014-09-04 13:40:00,31.64,31.65,31.64,31.64,800.0,27.7367,27.7455,27.7367,27.7367,800.0
2014-09-04 13:50:00,31.63,31.65,31.63,31.65,1500.0,27.728,27.7455,27.728,27.7455,1500.0
2014-09-04 14:00:00,31.64,31.68,31.63,31.68,2700.0,27.7367,27.7718,27.728,27.7718,2700.0
2014-09-04 14:10:00,31.69,31.69,31.68,31.68,1000.0,27.7806,27.7806,27.7718,27.7718,1000.0
2014-09-04 14:20:00,31.68,31.69,31.67,31.67,3600.0,27.7718,27.7806,27.763,27.763,3600.0
2014-09-04 14:30:00,31.67,31.67,31.65,31.67,5300.0,27.763,27.763,27.7455,27.763,5300.0
2014-09-04 14:40:00,31.65,31.68,31.65,31.65,1400.0,27.7455,27.7718,27.7455,27.7455,1400.0
2014-09-04 14:50:00,31.65,31.67,31.61,31.61,14500.0,27.7455,27.763,27.7104,27.7104,14500.0
2014-09-04 15:00:00,31.61,31.61,31.56,31.59,11400.0,27.7104,27.7104,27.6666,27.6929,11400.0
2014-09-04 15:10:00,31.58,31.59,31.53,31.53,7800.0,27.6841,27.6929,27.6403,27.6403,7800.0
2014-09-04 15:20:00,31.56,31.57,31.53,31.57,5400.0,27.6666,27.6754,27.6403,27.6754,5400.0
2014-09-04 15:30:00,31.56,31.57,31.54,31.55,21600.0,27.6666,27.6754,27.6491,27.6578,21600.0
2014-09-04 15:40:00,31.55,31.56,31.5,31.5,33100.0,27.6578,27.6666,27.614,27.614,33100.0
2014-09-04 15:50:00,31.5,31.55,31.5,31.55,8000.0,27.614,27.6578,27.614,27.6578,8000.0
2014-09-05 09:30:00,31.71,31.71,31.63,31.68,6100.0,27.7981,27.7981,27.728,27.7718,6100.0
2014-09-05 09:40:00,31.67,31.73,31.67,31.73,7400.0,27.763,27.8156,27.763,27.8156,7400.0
2014-09-05 09:50:00,31.72,31.73,31.69,31.7,3800.0,27.8069,27.8156,27.7806,27.7893,3800.0
2014-09-05 10:00:00,31.71,31.72,31.68,31.72,4200.0,27.7981,27.8069,27.7718,27.8069,4200.0
2014-09-05 10:10:00,31.7,31.7,31.66,31.67,14500.0,27.7893,27.7893,27.7543,27.763,14500.0
2014-09-05 10:20:00,31.67,31.67,31.66,31.67,19100.0,27.763,27.763,27.7543,27.763,19100.0
2014-09-05 10:30:00,31.67,31.67,31.64,31.64,20500.0,27.763,27.763,27.7367,27.7367,20500.0
2014-09-05 10:40:00,31.64,31.65,31.64,31.64,9400.0,27.7367,27.7455,27.7367,27.7367,9400.0
2014-09-05 10:50:00,31.65,31.65,31.63,31.64,9400.0,27.7455,27.7455,27.728,27.7367,9400.0
2014-09-05 11:00:00,31.65,31.68,31.64,31.68,5100.0,27.7455,27.7718,27.7367,27.7718,5100.0
2014-09-05 11:10:00,31.68,31.69,31.68,31.69,400.0,27.7718,27.7806,27.7718,27.7806,400.0
2014-09-05 11:20:00,31.68,31.69,31.68,31.69,3800.0,27.7718,27.7806,27.7718,27.7806,3800.0
2014-09-05 11:30:00,31.69,31.7,31.69,31.7,500.0,27.7806,27.7893,27.7806,27.7893,500.0
2014-09-05 11:40:00,31.7,31.71,31.7,31.71,200.0,27.7893,27.7981,27.7893,27.7981,200.0
2014-09-05 11:50:00,31.72,31.73,31.72,31.73,1300.0,27.8069,27.8156,27.8069,27.8156,1300.0
2014-09-05 12:00:00,31.73,31.73,31.72,31.73,5100.0,27.8156,27.8156,27.8069,27.8156,5100.0
2014-09-05 12:10:00,31.72,31.73,31.72,31.73,3500.0,27.8069,27.8156,27.8069,27.8156,3500.0
2014-09-05 12:20:00,31.72,31.73,31.72,31.73,1400.0,27.8069,27.8156,27.8069,27.8156,1400.0
2014-09-05 12:30:00,31.74,31.77,31.74,31.76,3700.0,27.8244,27.8507,27.8244,27.8419,3700.0
2014-09-05 12:40:00,31.76,31.78,31.76,31.78,800.0,27.8419,27.8594,27.8419,27.8594,800.0
2014-09-05 12:50:00,31.78,31.78,31.75,31.75,18300.0,27.8594,27.8594,27.8332,27.8332,18300.0
2014-09-05 13:00:00,31.75,31.77,31.75,31.77,9100.0,27.8332,27.8507,27.8332,27.8507,9100.0
2014-09-05 13:10:00,31.77,31.79,31.76,31.78,24000.0,27.8507,27.8682,27.8419,27.8594,24000.0
2014-09-05 13:20:00,31.77,31.8,31.77,31.77,6200.0,27.8507,27.877,27.8507,27.8507,6200.0
2014-09-05 13:30:00,31.79,31.79,31.76,31.79,300.0,27.8682,27.8682,27.8419,27.8682,300.0
2014-09-05 13:40:00,31.79,31.79,31.76,31.76,2200.0,27.8682,27.8682,27.8419,27.8419,2200.0
2014-09-05 13:50:00,31.78,31.79,31.76,31.79,3300.0,27.8594,27.8682,27.8419,27.8682,3300.0
2014-09-05 14:00:00,31.79,31.82,31.78,31.81,6100.0,27.8682,27.8945,27.8594,27.8857,6100.0
2014-09-05 14:10:00,31.81,31.82,31.79,31.8,6500.0,27.8857,27.8945,27.8682,27.877,6500.0
2014-09-05 14:20:00,31.82,31.83,31.79,31.83,39200.0,27.8945,27.9033,27.8682,27.9033,39200.0
2014-09-05 14:30:00,31.84,31.84,31.83,31.83,5900.0,27.912,27.912,27.9033,27.9033,5900.0
2014-09-05 14:40:00,31.83,31.83,31.83,31.83,2500.0,27.9033,27.9033,27.9033,27.9033,2500.0
2014-09-05 14:50:00,31.83,31.85,31.83,31.85,1900.0,27.9033,27.9208,27.9033,27.9208,1900.0
2014-09-05 15:00:00,31.84,31.85,31.84,31.85,1800.0,27.912,27.9208,27.912,27.9208,1800.0
2014-09-05 15:10:00,31.85,31.85,31.83,31.85,1600.0,27.9208,27.9208,27.9033,27.9208,1600.0
2014-09-05 15:20:00,31.85,31.85,31.85,31.85,300.0,27.9208,27.9208,27.9208,27.9208,300.0
2014-09-05 15:30:00,31.84,31.86,31.84,31.86,9700.0,27.912,27.9296,27.912,27.9296,9700.0
2014-09-05 15:40:00,31.86,31.88,31.86,31.88,3300.0,27.9296,27.9471,27.9296,27.9471,3300.0
2014-09-05 15:50:00,31.89,31.93,31.88,31.93,5400.0,27.9559,27.9909,27.9471,27.9909,5400.0
2014-09-08 09:30:00,32.03,32.05,32.0,32.04,16700.0,28.0786,28.0961,28.0523,28.0874,16700.0
2014-09-08 09:40:00,32.04,32.04,32.02,32.02,3300.0,28.0874,28.0874,28.0698,28.0698,3300.0
2014-09-08 09:50:00,32.02,32.03,32.0,32.02,69300.0,28.0698,28.0786,28.0523,28.0698,69300.0
2014-09-08 10:00:00,32.02,32.02,32.0,32.01,7200.0,28.0698,28.0698,28.0523,28.0611,7200.0
2014-09-08 10:10:00,32.01,32.01,31.99,31.99,4000.0,28.0611,28.0611,28.0435,28.0435,4000.0
2014-09-08 10:20:00,31.98,31.99,31.98,31.99,4100.0,28.0348,28.0435,28.0348,28.0435,4100.0
2014-09-08 10:30:00,31.98,31.98,31.97,31.97,2700.0,28.0348,28.0348,28.026,28.026,2700.0
2014-09-08 10:40:00,31.96,32.0,31.95,32.0,14800.0,28.0172,28.0523,28.0085,28.0523,14800.0
2014-09-08 10:50:00,32.0,32.0,31.97,31.99,9800.0,28.0523,28.0523,28.026,28.0435,9800.0
2014-09-08 11:00:00,31.99,32.03,31.99,31.99,59900.0,28.0435,28.0786,28.0435,28.0435,59900.0
2014-09-08 11:10:00,31.99,32.0,31.98,31.98,2700.0,28.0435,28.0523,28.0348,28.0348,2700.0
2014-09-08 11:20:00,31.97,32.0,31.97,32.0,5100.0,28.026,28.0523,28.026,28.0523,5100.0
2014-09-08 11:30:00,31.98,32.03,31.98,31.99,52400.0,28.0348,28.0786,28.0348,28.0435,52400.0
2014-09-08 11:40:00,32.01,32.02,31.99,32.02,22000.0,28.0611,28.0698,28.0435,28.0698,22000.0
2014-09-08 11:50:00,32.01,32.01,31.98,32.0,4700.0,28.0611,28.0611,28.0348,28.0523,4700.0
2014-09-08 12:00:00,31.98,32.0,31.97,31.98,5100.0,28.0348,28.0523,28.026,28.0348,5100.0
2014-09-08 12:10:00,31.98,32.0,31.97,31.97,5200.0,28.0348,28.0523,28.026,28.026,5200.0
2014-09-08 12:20:00,31.98,31.99,31.97,31.98,9300.0,28.0348,28.0435,28.026,28.0348,9300.0
2014-09-08 12:30:00,31.97,32.0,31.97,31.99,3900.0,28.026,28.0523,28.026,28.0435,3900.0
2014-09-08 12:40:00,31.99,32.01,31.99,31.99,5000.0,28.0435,28.0611,28.0435,28.0435,5000.0
2014-09-08 12:50:00,31.99,32.0,31.98,31.99,3500.0,28.0435,28.0523,28.0348,28.0435,3500.0
2014-09-08 13:00:00,31.99,32.0,31.97,31.97,3200.0,28.0435,28.0523,28.026,28.026,3200.0
2014-09-08 13:10:00,31.96,31.96,31.91,31.91,5200.0,28.0172,28.0172,27.9734,27.9734,5200.0
2014-09-08 13:20:00,31.91,31.93,31.88,31.88,6500.0,27.9734,27.9909,27.9471,27.9471,6500.0
2014-09-08 13:30:00,31.89,31.89,31.86,31.86,9500.0,27.9559,27.9559,27.9296,27.9296,9500.0
2014-09-08 13:40:00,31.86,31.86,31.85,31.85,1300.0,27.9296,27.9296,27.9208,27.9208,1300.0
2014-09-08 13:50:00,31.86,31.88,31.85,31.88,2900.0,27.9296,27.9471,27.9208,27.9471,2900.0
2014-09-08 14:00:00,31.88,31.89,31.85,31.87,2400.0,27.9471,27.9559,27.9208,27.9383,2400.0
2014-09-08 14:10:00,31.87,31.87,31.86,31.87,1800.0,27.9383,27.9383,27.9296,27.9383,1800.0
2014-09-08 14:20:00,31.87,31.87,31.81,31.84,2600.0,27.9383,27.9383,27.8857,27.912,2600.0
2014-09-08 14:30:00,31.84,31.84,31.8,31.81,3300.0,27.912,27.912,27.877,27.8857,3300.0
2014-09-08 14:40:00,31.82,31.83,31.81,31.82,3100.0,27.8945,27.9033,27.8857,27.8945,3100.0
2014-09-08 14:50:00,31.83,31.88,31.82,31.87,8000.0,27.9033,27.9471,27.8945,27.9383,8000.0
2014-09-08 15:00:00,31.85,31.9,31.85,31.88,2600.0,27.9208,27.9646,27.9208,27.9471,2600.0
2014-09-08 15:10:00,31.89,31.9,31.88,31.9,2000.0,27.9559,27.9646,27.9471,27.9646,2000.0
2014-09-08 15:20:00,31.9,31.91,31.86,31.88,16700.0,27.9646,27.9734,27.9296,27.9471,16700.0
2014-09-08 15:30:00,31.89,31.91,31.87,31.9,2100.0,27.9559,27.9734,27.9383,27.9646,2100.0
2014-09-08 15:40:00,31.91,31.91,31.88,31.9,24200.0,27.9734,27.9734,27.9471,27.9646,24200.0
2014-09-08 15:50:00,31.91,31.93,31.87,31.87,14000.0,27.9734,27.9909,27.9383,27.9383,14000.0
2014-09-09 09:30:00,31.7,31.73,31.62,31.63,132900.0,27.7893,27.8156,27.7192,27.728,132900.0
2014-09-09 09:40:00,31.64,31.64,31.6,31.64,14600.0,27.7367,27.7367,27.7017,27.7367,14600.0
2014-09-09 09:50:00,31.63,31.65,31.63,31.64,18500.0,27.728,27.7455,27.728,27.7367,18500.0
2014-09-09 10:00:00,31.63,31.64,31.6,31.6,15600.0,27.728,27.7367,27.7017,27.7017,15600.0
2014-09-09 10:10:00,31.61,31.61,31.55,31.58,10500.0,27.7104,27.7104,27.6578,27.6841,10500.0
2014-09-09 10:20:00,31.56,31.59,31.56,31.59,1000.0,27.6666,27.6929,27.6666,27.6929,1000.0
2014-09-09 10:30:00,31.59,31.59,31.58,31.58,500.0,27.6929,27.6929,27.6841,27.6841,500.0
2014-09-09 10:40:00,31.58,31.59,31.56,31.59,2500.0,27.6841,27.6929,27.6666,27.6929,2500.0
2014-09-09 10:50:00,31.59,31.64,31.59,31.64,1800.0,27.6929,27.7367,27.6929,27.7367,1800.0
2014-09-09 11:00:00,31.66,31.66,31.66,31.66,400.0,27.7543,27.7543,27.7543,27.7543,400.0
2014-09-09 11:10:00,31.66,31.68,31.66,31.67,1900.0,27.7543,27.7718,27.7543,27.763,1900.0
2014-09-09 11:20:00,31.66,31.66,31.63,31.63,700.0,27.7543,27.7543,27.728,27.728,700.0
2014-09-09 11:30:00,31.63,31.63,31.63,31.63,0.0,27.728,27.728,27.728,27.728,0.0
2014-09-09 11:40:00,31.63,31.63,31.6,31.6,600.0,27.728,27.728,27.7017,27.7017,600.0
2014-09-09 11:50:00,31.59,31.59,31.59,31.59,600.0,27.6929,27.6929,27.6929,27.6929,600.0
2014-09-09 12:00:00,31.59,31.59,31.59,31.59,3500.0,27.6929,27.6929,27.6929,27.6929,3500.0
2014-09-09 12:10:00,31.6,31.6,31.58,31.59,34100.0,27.7017,27.7017,27.6841,27.6929,34100.0
2014-09-09 12:20:00,31.6,31.64,31.6,31.63,21100.0,27.7017,27.7367,27.7017,27.728,21100.0
2014-09-09 12:30:00,31.63,31.63,31.63,31.63,0.0,27.728,27.728,27.728,27.728,0.0
2014-09-09 12:40:00,31.62,31.62,31.61,31.62,700.0,27.7192,27.7192,27.7104,27.7192,700.0
2014-09-09 12:50:00,31.59,31.6,31.58,31.59,148600.0,27.6929,27.7017,27.6841,27.6929,148600.0
2014-09-09 13:00:00,31.59,31.6,31.58,31.59,6400.0,27.6929,27.7017,27.6841,27.6929,6400.0
2014-09-09 13:10:00,31.59,31.59,31.59,31.59,10400.0,27.6929,27.6929,27.6929,27.6929,10400.0
2014-09-09 13:20:00,31.59,31.59,31.58,31.58,9300.0,27.6929,27.6929,27.6841,27.6841,9300.0
2014-09-09 13:30:00,31.59,31.62,31.59,31.62,1100.0,27.6929,27.7192,27.6929,27.7192,1100.0
2014-09-09 13:40:00,31.61,31.61,31.61,31.61,400.0,27.7104,27.7104,27.7104,27.7104,400.0
2014-09-09 13:50:00,31.64,31.64,31.63,31.63,200.0,27.7367,27.7367,27.728,27.728,200.0
2014-09-09 14:00:00,31.61,31.61,31.59,31.59,5700.0,27.7104,27.7104,27.6929,27.6929,5700.0
2014-09-09 14:10:00,31.58,31.58,31.48,31.53,15000.0,27.6841,27.6841,27.5965,27.6403,15000.0
2014-09-09 14:20:00,31.52,31.53,31.52,31.52,1200.0,27.6315,27.6403,27.6315,27.6315,1200.0
2014-09-09 14:30:00,31.5,31.52,31.48,31.52,8000.0,27.614,27.6315,27.5965,27.6315,8000.0
2014-09-09 14:40:00,31.5,31.5,31.49,31.49,1100.0,27.614,27.614,27.6052,27.6052,1100.0
2014-09-09 14:50:00,31.48,31.48,31.47,31.47,400.0,27.5965,27.5965,27.5877,27.5877,400.0
2014-09-09 15:00:00,31.48,31.48,31.42,31.42,4600.0,27.5965,27.5965,27.5439,27.5439,4600.0
2014-09-09 15:10:00,31.42,31.42,31.4,31.4,12400.0,27.5439,27.5439,27.5263,27.5263,12400.0
2014-09-09 15:20:00,31.39,31.42,31.35,31.39,62800.0,27.5176,27.5439,27.4825,27.5176,62800.0
2014-09-09 15:30:00,31.41,31.44,31.4,31.43,6500.0,27.5351,27.5614,27.5263,27.5526,6500.0
2014-09-09 15:40:00,31.42,31.43,31.41,31.42,4200.0,27.5439,27.5526,27.5351,27.5439,4200.0
2014-09-09 15:50:00,31.41,31.46,31.4,31.43,13600.0,27.5351,27.5789,27.5263,27.5526,13600.0
2014-09-10 09:30:00,31.21,31.32,31.21,31.22,4900.0,27.3598,27.4562,27.3598,27.3685,4900.0
2014-09-10 09:40:00,31.25,31.25,31.24,31.24,200.0,27.3948,27.3948,27.3861,27.3861,200.0
2014-09-10 09:50:00,31.25,31.26,31.22,31.24,18400.0,27.3948,27.4036,27.3685,27.3861,18400.0
2014-09-10 10:00:00,31.24,31.25,31.24,31.25,8400.0,27.3861,27.3948,27.3861,27.3948,8400.0
2014-09-10 10:10:00,31.27,31.27,31.26,31.26,4300.0,27.4124,27.4124,27.4036,27.4036,4300.0
2014-09-10 10:20:00,31.26,31.28,31.25,31.28,8000.0,27.4036,27.4211,27.3948,27.4211,8000.0
2014-09-10 10:30:00,31.27,31.28,31.25,31.25,700.0,27.4124,27.4211,27.3948,27.3948,700.0
2014-09-10 10:40:00,31.23,31.26,31.23,31.25,10800.0,27.3773,27.4036,27.3773,27.3948,10800.0
2014-09-10 10:50:00,31.24,31.25,31.24,31.25,2400.0,27.3861,27.3948,27.3861,27.3948,2400.0
2014-09-10 11:00:00,31.26,31.26,31.24,31.25,1000.0,27.4036,27.4036,27.3861,27.3948,1000.0
2014-09-10 11:10:00,31.25,31.27,31.24,31.26,800.0,27.3948,27.4124,27.3861,27.4036,800.0
2014-09-10 11:20:00,31.26,31.26,31.26,31.26,100.0,27.4036,27.4036,27.4036,27.4036,100.0
2014-09-10 11:30:00,31.27,31.28,31.27,31.27,1900.0,27.4124,27.4211,27.4124,27.4124,1900.0
2014-09-10 11:40:00,31.26,31.26,31.26,31.26,400.0,27.4036,27.4036,27.4036,27.4036,400.0
2014-09-10 11:50:00,31.28,31.3,31.28,31.3,20200.0,27.4211,27.4387,27.4211,27.4387,20200.0
2014-09-10 12:00:00,31.29,31.3,31.28,31.29,3500.0,27.4299,27.4387,27.4211,27.4299,3500.0
2014-09-10 12:10:00,31.29,31.29,31.29,31.29,200.0,27.4299,27.4299,27.4299,27.4299,200.0
2014-09-10 12:20:00,31.3,31.3,31.3,31.3,2100.0,27.4387,27.4387,27.4387,27.4387,2100.0
2014-09-10 12:30:00,31.28,31.3,31.28,31.3,1100.0,27.4211,27.4387,27.4211,27.4387,1100.0
2014-09-10 12:40:00,31.29,31.3,31.29,31.3,6200.0,27.4299,27.4387,27.4299,27.4387,6200.0
2014-09-10 12:50:00,31.3,31.3,31.28,31.28,300.0,27.4387,27.4387,27.4211,27.4211,300.0
2014-09-10 13:00:00,31.29,31.32,31.28,31.32,8600.0,27.4299,27.4562,27.4211,27.4562,8600.0
2014-09-10 13:10:00,31.33,31.33,31.3,31.32,5600.0,27.465,27.465,27.4387,27.4562,5600.0
2014-09-10 13:20:00,31.33,31.33,31.32,31.32,1000.0,27.465,27.465,27.4562,27.4562,1000.0
2014-09-10 13:30:00,31.32,31.32,31.32,31.32,0.0,27.4562,27.4562,27.4562,27.4562,0.0
2014-09-10 13:40:00,31.32,31.32,31.32,31.32,600.0,27.4562,27.4562,27.4562,27.4562,600.0
2014-09-10 13:50:00,31.33,31.33,31.33,31.33,100.0,27.465,27.465,27.465,27.465,100.0
2014-09-10 14:00:00,31.33,31.33,31.32,31.32,1200.0,27.465,27.465,27.4562,27.4562,1200.0
2014-09-10 14:10:00,31.33,31.34,31.33,31.34,2000.0,27.465,27.4737,27.465,27.4737,2000.0
2014-09-10 14:20:00,31.33,31.33,31.33,31.33,700.0,27.465,27.465,27.465,27.465,700.0
2014-09-10 14:30:00,31.33,31.33,31.33,31.33,500.0,27.465,27.465,27.465,27.465,500.0
2014-09-10 14:40:00,31.34,31.36,31.34,31.36,1200.0,27.4737,27.4913,27.4737,27.4913,1200.0
2014-09-10 14:50:00,31.35,31.36,31.34,31.35,1400.0,27.4825,27.4913,27.4737,27.4825,1400.0
2014-09-10 15:00:00,31.35,31.41,31.35,31.41,400.0,27.4825,27.5351,27.4825,27.5351,400.0
2014-09-10 15:10:00,31.42,31.42,31.41,31.41,400.0,27.5439,27.5439,27.5351,27.5351,400.0
2014-09-10 15:20:00,31.43,31.45,31.43,31.44,16700.0,27.5526,27.5702,27.5526,27.5614,16700.0
2014-09-10 15:30:00,31.45,31.45,31.42,31.44,10400.0,27.5702,27.5702,27.5439,27.5614,10400.0
2014-09-10 15:40:00,31.43,31.44,31.41,31.43,7300.0,27.5526,27.5614,27.5351,27.5526,7300.0
2014-09-10 15:50:00,31.44,31.48,31.44,31.48,26800.0,27.5614,27.5965,27.5614,27.5965,26800.0
2014-09-11 09:30:00,31.32,31.35,31.27,31.31,7500.0,27.4562,27.4825,27.4124,27.4474,7500.0
2014-09-11 09:40:00,31.31,31.31,31.28,31.29,6500.0,27.4474,27.4474,27.4211,27.4299,6500.0
2014-09-11 09:50:00,31.29,31.3,31.28,31.28,9600.0,27.4299,27.4387,27.4211,27.4211,9600.0
2014-09-11 10:00:00,31.27,31.28,31.26,31.26,3500.0,27.4124,27.4211,27.4036,27.4036,3500.0
2014-09-11 10:10:00,31.26,31.3,31.25,31.29,12000.0,27.4036,27.4387,27.3948,27.4299,12000.0
2014-09-11 10:20:00,31.28,31.29,31.26,31.26,3800.0,27.4211,27.4299,27.4036,27.4036,3800.0
2014-09-11 10:30:00,31.27,31.27,31.27,31.27,400.0,27.4124,27.4124,27.4124,27.4124,400.0
2014-09-11 10:40:00,31.27,31.28,31.25,31.26,4200.0,27.4124,27.4211,27.3948,27.4036,4200.0
2014-09-11 10:50:00,31.26,31.27,31.25,31.27,1000.0,27.4036,27.4124,27.3948,27.4124,1000.0
2014-09-11 11:00:00,31.27,31.29,31.27,31.29,5300.0,27.4124,27.4299,27.4124,27.4299,5300.0
2014-09-11 11:10:00,31.29,31.3,31.28,31.3,3400.0,27.4299,27.4387,27.4211,27.4387,3400.0
2014-09-11 11:20:00,31.3,31.3,31.29,31.29,300.0,27.4387,27.4387,27.4299,27.4299,300.0
2014-09-11 11:30:00,31.3,31.3,31.28,31.28,2600.0,27.4387,27.4387,27.4211,27.4211,2600.0
2014-09-11 11:40:00,31.28,31.28,31.28,31.28,0.0,27.4211,27.4211,27.4211,27.4211,0.0
2014-09-11 11:50:00,31.27,31.27,31.27,31.27,1600.0,27.4124,27.4124,27.4124,27.4124,1600.0
2014-09-11 12:00:00,31.29,31.29,31.28,31.28,1400.0,27.4299,27.4299,27.4211,27.4211,1400.0
2014-09-11 12:10:00,31.25,31.25,31.24,31.25,37100.0,27.3948,27.3948,27.3861,27.3948,37100.0
2014-09-11 12:20:00,31.26,31.28,31.26,31.28,300.0,27.4036,27.4211,27.4036,27.4211,300.0
2014-09-11 12:30:00,31.28,31.28,31.26,31.27,43800.0,27.4211,27.4211,27.4036,27.4124,43800.0
2014-09-11 12:40:00,31.26,31.27,31.26,31.27,13200.0,27.4036,27.4124,27.4036,27.4124,13200.0
2014-09-11 12:50:00,31.26,31.26,31.25,31.25,5300.0,27.4036,27.4036,27.3948,27.3948,5300.0
2014-09-11 13:00:00,31.25,31.26,31.25,31.25,17600.0,27.3948,27.4036,27.3948,27.3948,17600.0
2014-09-11 13:10:00,31.25,31.26,31.25,31.26,4300.0,27.3948,27.4036,27.3948,27.4036,4300.0
2014-09-11 13:20:00,31.25,31.25,31.22,31.22,17300.0,27.3948,27.3948,27.3685,27.3685,17300.0
2014-09-11 13:30:00,31.22,31.22,31.22,31.22,300.0,27.3685,27.3685,27.3685,27.3685,300.0
2014-09-11 13:40:00,31.22,31.22,31.22,31.22,0.0,27.3685,27.3685,27.3685,27.3685,0.0
2014-09-11 13:50:00,31.22,31.22,31.21,31.21,11800.0,27.3685,27.3685,27.3598,27.3598,11800.0
2014-09-11 14:00:00,31.21,31.23,31.21,31.21,37800.0,27.3598,27.3773,27.3598,27.3598,37800.0
2014-09-11 14:10:00,31.21,31.22,31.21,31.22,4000.0,27.3598,27.3685,27.3598,27.3685,4000.0
2014-09-11 14:20:00,31.21,31.23,31.21,31.23,1000.0,27.3598,27.3773,27.3598,27.3773,1000.0
2014-09-11 14:30:00,31.23,31.23,31.22,31.23,5500.0,27.3773,27.3773,27.3685,27.3773,5500.0
2014-09-11 14:40:00,31.21,31.22,31.21,31.21,109200.0,27.3598,27.3685,27.3598,27.3598,109200.0
2014-09-11 14:50:00,31.2,31.2,31.2,31.2,12800.0,27.351,27.351,27.351,27.351,12800.0
2014-09-11 15:00:00,31.21,31.21,31.21,31.21,400.0,27.3598,27.3598,27.3598,27.3598,400.0
2014-09-11 15:10:00,31.21,31.21,31.19,31.19,700.0,27.3598,27.3598,27.3422,27.3422,700.0
2014-09-11 15:20:00,31.19,31.22,31.19,31.22,4200.0,27.3422,27.3685,27.3422,27.3685,4200.0
2014-09-11 15:30:00,31.17,31.21,31.16,31.16,43300.0,27.3247,27.3598,27.3159,27.3159,43300.0
2014-09-11 15:40:00,31.18,31.21,31.16,31.19,9400.0,27.3335,27.3598,27.3159,27.3422,9400.0
2014-09-11 15:50:00,31.18,31.2,31.17,31.2,8600.0,27.3335,27.351,27.3247,27.351,8600.0
2014-09-12 09:30:00,31.29,31.35,31.21,31.21,28900.0,27.4299,27.4825,27.3598,27.3598,28900.0
2014-09-12 09:40:00,31.22,31.22,31.19,31.19,58100.0,27.3685,27.3685,27.3422,27.3422,58100.0
2014-09-12 09:50:00,31.2,31.21,31.16,31.2,23800.0,27.351,27.3598,27.3159,27.351,23800.0
2014-09-12 10:00:00,31.2,31.23,31.17,31.23,13600.0,27.351,27.3773,27.3247,27.3773,13600.0
2014-09-12 10:10:00,31.21,31.23,31.2,31.22,5700.0,27.3598,27.3773,27.351,27.3685,5700.0
2014-09-12 10:20:00,31.22,31.23,31.21,31.22,2500.0,27.3685,27.3773,27.3598,27.3685,2500.0
2014-09-12 10:30:00,31.22,31.23,31.2,31.21,1800.0,27.3685,27.3773,27.351,27.3598,1800.0
2014-09-12 10:40:00,31.21,31.21,31.19,31.19,14400.0,27.3598,27.3598,27.3422,27.3422,14400.0
2014-09-12 10:50:00,31.19,31.22,31.19,31.21,2000.0,27.3422,27.3685,27.3422,27.3598,2000.0
2014-09-12 11:00:00,31.21,31.22,31.2,31.22,1900.0,27.3598,27.3685,27.351,27.3685,1900.0
2014-09-12 11:10:00,31.22,31.22,31.19,31.21,7200.0,27.3685,27.3685,27.3422,27.3598,7200.0
2014-09-12 11:20:00,31.21,31.21,31.17,31.2,2700.0,27.3598,27.3598,27.3247,27.351,2700.0
2014-09-12 11:30:00,31.2,31.2,31.15,31.15,24000.0,27.351,27.351,27.3072,27.3072,24000.0
2014-09-12 11:40:00,31.15,31.15,31.14,31.15,6800.0,27.3072,27.3072,27.2984,27.3072,6800.0
2014-09-12 11:50:00,31.14,31.15,31.14,31.14,3300.0,27.2984,27.3072,27.2984,27.2984,3300.0
2014-09-12 12:00:00,31.14,31.15,31.13,31.15,2800.0,27.2984,27.3072,27.2896,27.3072,2800.0
2014-09-12 12:10:00,31.15,31.16,31.13,31.16,1900.0,27.3072,27.3159,27.2896,27.3159,1900.0
2014-09-12 12:20:00,31.15,31.17,31.15,31.17,1100.0,27.3072,27.3247,27.3072,27.3247,1100.0
2014-09-12 12:30:00,31.17,31.17,31.13,31.13,2800.0,27.3247,27.3247,27.2896,27.2896,2800.0
2014-09-12 12:40:00,31.15,31.16,31.11,31.15,7000.0,27.3072,27.3159,27.2721,27.3072,7000.0
2014-09-12 12:50:00,31.16,31.16,31.14,31.15,1300.0,27.3159,27.3159,27.2984,27.3072,1300.0
2014-09-12 13:00:00,31.15,31.16,31.14,31.16,1800.0,27.3072,27.3159,27.2984,27.3159,1800.0
2014-09-12 13:10:00,31.16,31.16,31.15,31.15,51200.0,27.3159,27.3159,27.3072,27.3072,51200.0
2014-09-12 13:20:00,31.15,31.16,31.15,31.16,1200.0,27.3072,27.3159,27.3072,27.3159,1200.0
2014-09-12 13:30:00,31.16,31.16,31.14,31.14,1600.0,27.3159,27.3159,27.2984,27.2984,1600.0
2014-09-12 13:40:00,31.14,31.16,31.12,31.16,2800.0,27.2984,27.3159,27.2809,27.3159,2800.0
2014-09-12 13:50:00,31.16,31.16,31.14,31.14,1400.0,27.3159,27.3159,27.2984,27.2984,1400.0
2014-09-12 14:00:00,31.14,31.15,31.12,31.15,1700.0,27.2984,27.3072,27.2809,27.3072,1700.0
2014-09-12 14:10:00,31.15,31.17,31.12,31.13,24300.0,27.3072,27.3247,27.2809,27.2896,24300.0
2014-09-12 14:20:00,31.14,31.14,31.06,31.07,40400.0,27.2984,27.2984,27.2283,27.237,40400.0
2014-09-12 14:30:00,31.06,31.07,31.05,31.05,9400.0,27.2283,27.237,27.2195,27.2195,9400.0
2014-09-12 14:40:00,31.07,31.07,31.02,31.02,7600.0,27.237,27.237,27.1932,27.1932,7600.0
2014-09-12 14:50:00,31.02,31.03,31.0,31.01,7900.0,27.1932,27.202,27.1757,27.1844,7900.0
2014-09-12 15:00:00,31.0,31.08,31.0,31.08,4000.0,27.1757,27.2458,27.1757,27.2458,4000.0
2014-09-12 15:10:00,31.08,31.12,31.04,31.11,22900.0,27.2458,27.2809,27.2107,27.2721,22900.0
2014-09-12 15:20:00,31.11,31.12,31.08,31.11,7300.0,27.2721,27.2809,27.2458,27.2721,7300.0
2014-09-12 15:30:00,31.1,31.15,31.1,31.15,18500.0,27.2633,27.3072,27.2633,27.3072,18500.0
2014-09-12 15:40:00,31.14,31.15,31.11,31.15,7700.0,27.2984,27.3072,27.2721,27.3072,7700.0
2014-09-12 15:50:00,31.16,31.17,31.13,31.14,5100.0,27.3159,27.3247,27.2896,27.2984,5100.0
2014-09-15 09:30:00,31.04,31.04,30.92,30.92,9700.0,27.2107,27.2107,27.1055,27.1055,9700.0
2014-09-15 09:40:00,30.93,30.95,30.92,30.93,2300.0,27.1143,27.1318,27.1055,27.1143,2300.0
2014-09-15 09:50:00,30.91,30.95,30.91,30.95,53700.0,27.0968,27.1318,27.0968,27.1318,53700.0
2014-09-15 10:00:00,30.91,30.93,30.91,30.93,6300.0,27.0968,27.1143,27.0968,27.1143,6300.0
2014-09-15 10:10:00,30.93,30.94,30.91,30.92,6400.0,27.1143,27.1231,27.0968,27.1055,6400.0
2014-09-15 10:20:00,30.94,30.94,30.94,30.94,2500.0,27.1231,27.1231,27.1231,27.1231,2500.0
2014-09-15 10:30:00,30.94,30.94,30.94,30.94,0.0,27.1231,27.1231,27.1231,27.1231,0.0
2014-09-15 10:40:00,30.94,30.94,30.92,30.92,200.0,27.1231,27.1231,27.1055,27.1055,200.0
2014-09-15 10:50:00,30.94,30.95,30.94,30.95,400.0,27.1231,27.1318,27.1231,27.1318,400.0
2014-09-15 11:00:00,30.95,30.95,30.92,30.92,1700.0,27.1318,27.1318,27.1055,27.1055,1700.0
2014-09-15 11:10:00,30.95,30.96,30.94,30.95,2000.0,27.1318,27.1406,27.1231,27.1318,2000.0
2014-09-15 11:20:00,30.9,30.9,30.9,30.9,800.0,27.088,27.088,27.088,27.088,800.0
2014-09-15 11:30:00,30.9,30.92,30.9,30.9,1800.0,27.088,27.1055,27.088,27.088,1800.0
2014-09-15 11:40:00,30.9,30.91,30.9,30.9,9100.0,27.088,27.0968,27.088,27.088,9100.0
2014-09-15 11:50:00,30.9,30.9,30.88,30.88,1800.0,27.088,27.088,27.0705,27.0705,1800.0
2014-09-15 12:00:00,30.87,30.87,30.87,30.87,200.0,27.0617,27.0617,27.0617,27.0617,200.0
2014-09-15 12:10:00,30.87,30.87,30.86,30.86,1600.0,27.0617,27.0617,27.0529,27.0529,1600.0
2014-09-15 12:20:00,30.86,30.86,30.86,30.86,0.0,27.0529,27.0529,27.0529,27.0529,0.0
2014-09-15 12:30:00,30.85,30.85,30.85,30.85,100.0,27.0442,27.0442,27.0442,27.0442,100.0
2014-09-15 12:40:00,30.85,30.85,30.85,30.85,100.0,27.0442,27.0442,27.0442,27.0442,100.0
2014-09-15 12:50:00,30.85,30.85,30.85,30.85,300.0,27.0442,27.0442,27.0442,27.0442,300.0
2014-09-15 13:00:00,30.85,30.85,30.85,30.85,100.0,27.0442,27.0442,27.0442,27.0442,100.0
2014-09-15 13:10:00,30.87,30.88,30.86,30.86,2000.0,27.0617,27.0705,27.0529,27.0529,2000.0
2014-09-15 13:20:00,30.86,30.86,30.83,30.83,1600.0,27.0529,27.0529,27.0266,27.0266,1600.0
2014-09-15 13:30:00,30.83,30.84,30.82,30.84,2300.0,27.0266,27.0354,27.0179,27.0354,2300.0
2014-09-15 13:40:00,30.84,30.86,30.83,30.83,2100.0,27.0354,27.0529,27.0266,27.0266,2100.0
2014-09-15 13:50:00,30.83,30.85,30.81,30.81,10500.0,27.0266,27.0442,27.0091,27.0091,10500.0
2014-09-15 14:00:00,30.81,30.83,30.8,30.8,4500.0,27.0091,27.0266,27.0003,27.0003,4500.0
2014-09-15 14:10:00,30.8,30.83,30.8,30.83,3800.0,27.0003,27.0266,27.0003,27.0266,3800.0
2014-09-15 14:20:00,30.83,30.84,30.82,30.84,3900.0,27.0266,27.0354,27.0179,27.0354,3900.0
2014-09-15 14:30:00,30.86,30.88,30.86,30.88,2400.0,27.0529,27.0705,27.0529,27.0705,2400.0
2014-09-15 14:40:00,30.88,30.88,30.8,30.84,228700.0,27.0705,27.0705,27.0003,27.0354,228700.0
2014-09-15 14:50:00,30.83,30.84,30.82,30.83,3600.0,27.0266,27.0354,27.0179,27.0266,3600.0
2014-09-15 15:00:00,30.82,30.84,30.82,30.82,7700.0,27.0179,27.0354,27.0179,27.0179,7700.0
2014-09-15 15:10:00,30.82,30.84,30.79,30.8,9400.0,27.0179,27.0354,26.9916,27.0003,9400.0
2014-09-15 15:20:00,30.8,30.82,30.79,30.8,9000.0,27.0003,27.0179,26.9916,27.0003,9000.0
2014-09-15 15:30:00,30.8,30.82,30.79,30.82,17600.0,27.0003,27.0179,26.9916,27.0179,17600.0
2014-09-15 15:40:00,30.82,30.83,30.81,30.81,18600.0,27.0179,27.0266,27.0091,27.0091,18600.0
2014-09-15 15:50:00,30.81,30.83,30.76,30.76,175600.0,27.0091,27.0266,26.9653,26.9653,175600.0
2014-09-16 09:30:00,30.48,30.48,30.33,30.36,8000.0,26.7198,26.7198,26.5883,26.6146,8000.0
2014-09-16 09:40:00,30.37,30.4,30.36,30.4,10800.0,26.6234,26.6497,26.6146,26.6497,10800.0
2014-09-16 09:50:00,30.39,30.42,30.39,30.42,2100.0,26.6409,26.6672,26.6409,26.6672,2100.0
2014-09-16 10:00:00,30.42,30.44,30.42,30.44,1100.0,26.6672,26.6848,26.6672,26.6848,1100.0
2014-09-16 10:10:00,30.44,30.5,30.44,30.5,26400.0,26.6848,26.7374,26.6848,26.7374,26400.0
2014-09-16 10:20:00,30.5,30.52,30.5,30.5,5300.0,26.7374,26.7549,26.7374,26.7374,5300.0
2014-09-16 10:30:00,30.52,30.53,30.5,30.52,11200.0,26.7549,26.7637,26.7374,26.7549,11200.0
2014-09-16 10:40:00,30.51,30.51,30.5,30.51,4600.0,26.7461,26.7461,26.7374,26.7461,4600.0
2014-09-16 10:50:00,30.5,30.51,30.5,30.5,14300.0,26.7374,26.7461,26.7374,26.7374,14300.0
2014-09-16 11:00:00,30.5,30.51,30.5,30.5,3300.0,26.7374,26.7461,26.7374,26.7374,3300.0
2014-09-16 11:10:00,30.48,30.51,30.48,30.51,2100.0,26.7198,26.7461,26.7198,26.7461,2100.0
2014-09-16 11:20:00,30.51,30.52,30.5,30.52,6600.0,26.7461,26.7549,26.7374,26.7549,6600.0
2014-09-16 11:30:00,30.57,30.61,30.57,30.61,1300.0,26.7987,26.8338,26.7987,26.8338,1300.0
2014-09-16 11:40:00,30.63,30.65,30.61,30.65,1000.0,26.8513,26.8689,26.8338,26.8689,1000.0
2014-09-16 11:50:00,30.68,30.72,30.68,30.71,17500.0,26.8952,26.9302,26.8952,26.9215,17500.0
2014-09-16 12:00:00,30.72,30.72,30.69,30.7,1700.0,26.9302,26.9302,26.9039,26.9127,1700.0
2014-09-16 12:10:00,30.7,30.71,30.68,30.68,1200.0,26.9127,26.9215,26.8952,26.8952,1200.0
2014-09-16 12:20:00,30.72,30.75,30.69,30.74,4100.0,26.9302,26.9565,26.9039,26.9477,4100.0
2014-09-16 12:30:00,30.74,30.75,30.74,30.74,500.0,26.9477,26.9565,26.9477,26.9477,500.0
2014-09-16 12:40:00,30.74,30.74,30.72,30.72,2800.0,26.9477,26.9477,26.9302,26.9302,2800.0
2014-09-16 12:50:00,30.71,30.71,30.69,30.7,400.0,26.9215,26.9215,26.9039,26.9127,400.0
2014-09-16 13:00:00,30.69,30.74,30.69,30.73,2900.0,26.9039,26.9477,26.9039,26.939,2900.0
2014-09-16 13:10:00,30.74,30.74,30.73,30.73,2500.0,26.9477,26.9477,26.939,26.939,2500.0
2014-09-16 13:20:00,30.73,30.76,30.73,30.75,27000.0,26.939,26.9653,26.939,26.9565,27000.0
2014-09-16 13:30:00,30.75,30.75,30.73,30.74,21500.0,26.9565,26.9565,26.939,26.9477,21500.0
2014-09-16 13:40:00,30.74,30.75,30.73,30.74,2200.0,26.9477,26.9565,26.939,26.9477,2200.0
2014-09-16 13:50:00,30.74,30.74,30.73,30.73,3600.0,26.9477,26.9477,26.939,26.939,3600.0
2014-09-16 14:00:00,30.73,30.74,30.73,30.74,3400.0,26.939,26.9477,26.939,26.9477,3400.0
2014-09-16 14:10:00,30.74,30.78,30.74,30.76,8800.0,26.9477,26.9828,26.9477,26.9653,8800.0
2014-09-16 14:20:00,30.75,30.77,30.75,30.75,1400.0,26.9565,26.974,26.9565,26.9565,1400.0
2014-09-16 14:30:00,30.75,30.8,30.75,30.78,106400.0,26.9565,27.0003,26.9565,26.9828,106400.0
2014-09-16 14:40:00,30.76,30.78,30.74,30.74,4200.0,26.9653,26.9828,26.9477,26.9477,4200.0
2014-09-16 14:50:00,30.74,30.74,30.71,30.71,5300.0,26.9477,26.9477,26.9215,26.9215,5300.0
2014-09-16 15:00:00,30.71,30.71,30.69,30.71,5800.0,26.9215,26.9215,26.9039,26.9215,5800.0
2014-09-16 15:10:00,30.72,30.72,30.7,30.72,2000.0,26.9302,26.9302,26.9127,26.9302,2000.0
2014-09-16 15:20:00,30.71,30.71,30.7,30.7,5600.0,26.9215,26.9215,26.9127,26.9127,5600.0
2014-09-16 15:30:00,30.69,30.69,30.66,30.66,18900.0,26.9039,26.9039,26.8776,26.8776,18900.0
2014-09-16 15:40:00,30.65,30.67,30.65,30.66,5300.0,26.8689,26.8864,26.8689,26.8776,5300.0
2014-09-16 15:50:00,30.66,30.66,30.63,30.65,25000.0,26.8776,26.8776,26.8513,26.8689,25000.0
2014-09-17 09:30:00,30.89,30.89,30.79,30.86,32900.0,27.0792,27.0792,26.9916,27.0529,32900.0
2014-09-17 09:40:00,30.87,30.89,30.87,30.88,3500.0,27.0617,27.0792,27.0617,27.0705,3500.0
2014-09-17 09:50:00,30.89,30.89,30.86,30.86,5400.0,27.0792,27.0792,27.0529,27.0529,5400.0
2014-09-17 10:00:00,30.86,30.87,30.84,30.84,5300.0,27.0529,27.0617,27.0354,27.0354,5300.0
2014-09-17 10:10:00,30.83,30.83,30.81,30.83,5100.0,27.0266,27.0266,27.0091,27.0266,5100.0
2014-09-17 10:20:00,30.83,30.84,30.83,30.84,6700.0,27.0266,27.0354,27.0266,27.0354,6700.0
2014-09-17 10:30:00,30.85,30.87,30.85,30.86,7900.0,27.0442,27.0617,27.0442,27.0529,7900.0
2014-09-17 10:40:00,30.85,30.85,30.82,30.83,5700.0,27.0442,27.0442,27.0179,27.0266,5700.0
2014-09-17 10:50:00,30.83,30.83,30.81,30.81,5600.0,27.0266,27.0266,27.0091,27.0091,5600.0
2014-09-17 11:00:00,30.81,30.83,30.81,30.82,5600.0,27.0091,27.0266,27.0091,27.0179,5600.0
2014-09-17 11:10:00,30.82,30.82,30.78,30.79,5300.0,27.0179,27.0179,26.9828,26.9916,5300.0
2014-09-17 11:20:00,30.79,30.8,30.76,30.79,7200.0,26.9916,27.0003,26.9653,26.9916,7200.0
2014-09-17 11:30:00,30.77,30.77,30.74,30.74,4700.0,26.974,26.974,26.9477,26.9477,4700.0
2014-09-17 11:40:00,30.74,30.75,30.74,30.75,6100.0,26.9477,26.9565,26.9477,26.9565,6100.0
2014-09-17 11:50:00,30.75,30.75,30.7,30.7,5500.0,26.9565,26.9565,26.9127,26.9127,5500.0
2014-09-17 12:00:00,30.7,30.73,30.7,30.71,6100.0,26.9127,26.939,26.9127,26.9215,6100.0
2014-09-17 12:10:00,30.71,30.71,30.7,30.7,5700.0,26.9215,26.9215,26.9127,26.9127,5700.0
2014-09-17 12:20:00,30.7,30.7,30.69,30.7,2900.0,26.9127,26.9127,26.9039,26.9127,2900.0
2014-09-17 12:30:00,30.7,30.7,30.7,30.7,0.0,26.9127,26.9127,26.9127,26.9127,0.0
2014-09-17 12:40:00,30.72,30.72,30.69,30.7,4000.0,26.9302,26.9302,26.9039,26.9127,4000.0
2014-09-17 12:50:00,30.7,30.7,30.7,30.7,0.0,26.9127,26.9127,26.9127,26.9127,0.0
2014-09-17 13:00:00,30.7,30.7,30.7,30.7,0.0,26.9127,26.9127,26.9127,26.9127,0.0
2014-09-17 13:10:00,30.69,30.7,30.68,30.68,1200.0,26.9039,26.9127,26.8952,26.8952,1200.0
2014-09-17 13:20:00,30.7,30.7,30.7,30.7,500.0,26.9127,26.9127,26.9127,26.9127,500.0
2014-09-17 13:30:00,30.7,30.7,30.65,30.65,600.0,26.9127,26.9127,26.8689,26.8689,600.0
2014-09-17 13:40:00,30.68,30.7,30.68,30.7,900.0,26.8952,26.9127,26.8952,26.9127,900.0
2014-09-17 13:50:00,30.71,30.71,30.7,30.7,400.0,26.9215,26.9215,26.9127,26.9127,400.0
2014-09-17 14:00:00,30.67,30.74,30.54,30.55,8000.0,26.8864,26.9477,26.7724,26.7812,8000.0
2014-09-17 14:10:00,30.58,30.74,30.58,30.73,25400.0,26.8075,26.9477,26.8075,26.939,25400.0
2014-09-17 14:20:00,30.73,30.79,30.73,30.79,800.0,26.939,26.9916,26.939,26.9916,800.0
2014-09-17 14:30:00,30.79,30.83,30.79,30.79,11900.0,26.9916,27.0266,26.9916,26.9916,11900.0
2014-09-17 14:40:00,30.8,30.81,30.73,30.73,2900.0,27.0003,27.0091,26.939,26.939,2900.0
2014-09-17 14:50:00,30.76,30.77,30.75,30.75,6100.0,26.9653,26.974,26.9565,26.9565,6100.0
2014-09-17 15:00:00,30.76,30.83,30.74,30.83,91300.0,26.9653,27.0266,26.9477,27.0266,91300.0
2014-09-17 15:10:00,30.83,30.84,30.83,30.83,3600.0,27.0266,27.0354,27.0266,27.0266,3600.0
2014-09-17 15:20:00,30.82,30.83,30.72,30.74,6100.0,27.0179,27.0266,26.9302,26.9477,6100.0
2014-09-17 15:30:00,30.72,30.72,30.58,30.58,21600.0,26.9302,26.9302,26.8075,26.8075,21600.0
2014-09-17 15:40:00,30.57,30.57,30.5,30.5,18200.0,26.7987,26.7987,26.7374,26.7374,18200.0
2014-09-17 15:50:00,30.5,30.53,30.49,30.5,26800.0,26.7374,26.7637,26.7286,26.7374,26800.0
2014-09-18 09:30:00,31.18,31.24,31.12,31.19,16400.0,27.3335,27.3861,27.2809,27.3422,16400.0
2014-09-18 09:40:00,31.19,31.21,31.17,31.21,7700.0,27.3422,27.3598,27.3247,27.3598,7700.0
2014-09-18 09:50:00,31.21,31.22,31.2,31.2,2600.0,27.3598,27.3685,27.351,27.351,2600.0
2014-09-18 10:00:00,31.21,31.23,31.21,31.23,4500.0,27.3598,27.3773,27.3598,27.3773,4500.0
2014-09-18 10:10:00,31.23,31.29,31.23,31.28,15200.0,27.3773,27.4299,27.3773,27.4211,15200.0
2014-09-18 10:20:00,31.3,31.32,31.29,31.31,8900.0,27.4387,27.4562,27.4299,27.4474,8900.0
2014-09-18 10:30:00,31.3,31.34,31.3,31.34,2400.0,27.4387,27.4737,27.4387,27.4737,2400.0
2014-09-18 10:40:00,31.36,31.39,31.35,31.38,5800.0,27.4913,27.5176,27.4825,27.5088,5800.0
2014-09-18 10:50:00,31.39,31.4,31.37,31.37,3600.0,27.5176,27.5263,27.5,27.5,3600.0
2014-09-18 11:00:00,31.36,31.37,31.36,31.36,2700.0,27.4913,27.5,27.4913,27.4913,2700.0
2014-09-18 11:10:00,31.38,31.4,31.36,31.36,25200.0,27.5088,27.5263,27.4913,27.4913,25200.0
2014-09-18 11:20:00,31.36,31.39,31.35,31.37,3200.0,27.4913,27.5176,27.4825,27.5,3200.0
2014-09-18 11:30:00,31.37,31.38,31.36,31.36,4200.0,27.5,27.5088,27.4913,27.4913,4200.0
2014-09-18 11:40:00,31.36,31.36,31.34,31.35,1200.0,27.4913,27.4913,27.4737,27.4825,1200.0
2014-09-18 11:50:00,31.35,31.37,31.35,31.36,3100.0,27.4825,27.5,27.4825,27.4913,3100.0
2014-09-18 12:00:00,31.36,31.38,31.35,31.38,5400.0,27.4913,27.5088,27.4825,27.5088,5400.0
2014-09-18 12:10:00,31.38,31.38,31.37,31.38,2100.0,27.5088,27.5088,27.5,27.5088,2100.0
2014-09-18 12:20:00,31.38,31.38,31.37,31.38,1500.0,27.5088,27.5088,27.5,27.5088,1500.0
2014-09-18 12:30:00,31.38,31.38,31.36,31.38,5000.0,27.5088,27.5088,27.4913,27.5088,5000.0
2014-09-18 12:40:00,31.36,31.36,31.36,31.36,900.0,27.4913,27.4913,27.4913,27.4913,900.0
2014-09-18 12:50:00,31.37,31.38,31.35,31.35,4700.0,27.5,27.5088,27.4825,27.4825,4700.0
2014-09-18 13:00:00,31.35,31.38,31.35,31.35,2000.0,27.4825,27.5088,27.4825,27.4825,2000.0
2014-09-18 13:10:00,31.35,31.36,31.34,31.36,6900.0,27.4825,27.4913,27.4737,27.4913,6900.0
2014-09-18 13:20:00,31.37,31.37,31.34,31.36,2200.0,27.5,27.5,27.4737,27.4913,2200.0
2014-09-18 13:30:00,31.36,31.36,31.35,31.35,3600.0,27.4913,27.4913,27.4825,27.4825,3600.0
2014-09-18 13:40:00,31.35,31.36,31.35,31.35,1900.0,27.4825,27.4913,27.4825,27.4825,1900.0
2014-09-18 13:50:00,31.36,31.36,31.35,31.36,5900.0,27.4913,27.4913,27.4825,27.4913,5900.0
2014-09-18 14:00:00,31.36,31.37,31.36,31.37,3100.0,27.4913,27.5,27.4913,27.5,3100.0
2014-09-18 14:10:00,31.37,31.37,31.37,31.37,3100.0,27.5,27.5,27.5,27.5,3100.0
2014-09-18 14:20:00,31.37,31.37,31.37,31.37,4500.0,27.5,27.5,27.5,27.5,4500.0
2014-09-18 14:30:00,31.37,31.39,31.37,31.38,2100.0,27.5,27.5176,27.5,27.5088,2100.0
2014-09-18 14:40:00,31.38,31.41,31.38,31.39,4500.0,27.5088,27.5351,27.5088,27.5176,4500.0
2014-09-18 14:50:00,31.4,31.4,31.38,31.38,3500.0,27.5263,27.5263,27.5088,27.5088,3500.0
2014-09-18 15:00:00,31.38,31.41,31.38,31.4,3800.0,27.5088,27.5351,27.5088,27.5263,3800.0
2014-09-18 15:10:00,31.41,31.41,31.39,31.4,2700.0,27.5351,27.5351,27.5176,27.5263,2700.0
2014-09-18 15:20:00,31.41,31.43,31.4,31.43,9600.0,27.5351,27.5526,27.5263,27.5526,9600.0
2014-09-18 15:30:00,31.43,31.43,31.41,31.43,23000.0,27.5526,27.5526,27.5351,27.5526,23000.0
2014-09-18 15:40:00,31.43,31.45,31.42,31.45,18500.0,27.5526,27.5702,27.5439,27.5702,18500.0
2014-09-18 15:50:00,31.45,31.46,31.43,31.43,42500.0,27.5702,27.5789,27.5526,27.5526,42500.0
2014-09-19 09:30:00,31.37,31.43,31.28,31.34,65300.0,27.5,27.5526,27.4211,27.4737,65300.0
2014-09-19 09:40:00,31.32,31.34,31.3,31.31,54900.0,27.4562,27.4737,27.4387,27.4474,54900.0
2014-09-19 09:50:00,31.31,31.35,31.31,31.32,9200.0,27.4474,27.4825,27.4474,27.4562,9200.0
2014-09-19 10:00:00,31.32,31.36,31.32,31.35,19400.0,27.4562,27.4913,27.4562,27.4825,19400.0
2014-09-19 10:10:00,31.34,31.35,31.3,31.32,13300.0,27.4737,27.4825,27.4387,27.4562,13300.0
2014-09-19 10:20:00,31.31,31.31,31.29,31.3,9500.0,27.4474,27.4474,27.4299,27.4387,9500.0
2014-09-19 10:30:00,31.3,31.3,31.25,31.25,11300.0,27.4387,27.4387,27.3948,27.3948,11300.0
2014-09-19 10:40:00,31.25,31.26,31.2,31.23,10800.0,27.3948,27.4036,27.351,27.3773,10800.0
2014-09-19 10:50:00,31.2,31.23,31.2,31.2,31400.0,27.351,27.3773,27.351,27.351,31400.0
2014-09-19 11:00:00,31.21,31.25,31.21,31.22,5700.0,27.3598,27.3948,27.3598,27.3685,5700.0
2014-09-19 11:10:00,31.25,31.25,31.22,31.23,7300.0,27.3948,27.3948,27.3685,27.3773,7300.0
2014-09-19 11:20:00,31.21,31.23,31.2,31.2,6900.0,27.3598,27.3773,27.351,27.351,6900.0
2014-09-19 11:30:00,31.2,31.2,31.16,31.17,10600.0,27.351,27.351,27.3159,27.3247,10600.0
2014-09-19 11:40:00,31.18,31.19,31.17,31.18,8400.0,27.3335,27.3422,27.3247,27.3335,8400.0
2014-09-19 11:50:00,31.19,31.19,31.18,31.18,3900.0,27.3422,27.3422,27.3335,27.3335,3900.0
2014-09-19 12:00:00,31.19,31.19,31.15,31.15,9600.0,27.3422,27.3422,27.3072,27.3072,9600.0
2014-09-19 12:10:00,31.16,31.17,31.16,31.17,6300.0,27.3159,27.3247,27.3159,27.3247,6300.0
2014-09-19 12:20:00,31.17,31.18,31.16,31.18,2500.0,27.3247,27.3335,27.3159,27.3335,2500.0
2014-09-19 12:30:00,31.18,31.2,31.17,31.2,8500.0,27.3335,27.351,27.3247,27.351,8500.0
2014-09-19 12:40:00,31.2,31.2,31.17,31.17,8900.0,27.351,27.351,27.3247,27.3247,8900.0
2014-09-19 12:50:00,31.17,31.17,31.15,31.16,9100.0,27.3247,27.3247,27.3072,27.3159,9100.0
2014-09-19 13:00:00,31.15,31.16,31.13,31.13,15200.0,27.3072,27.3159,27.2896,27.2896,15200.0
2014-09-19 13:10:00,31.13,31.13,31.13,31.13,1700.0,27.2896,27.2896,27.2896,27.2896,1700.0
2014-09-19 13:20:00,31.12,31.13,31.11,31.12,7100.0,27.2809,27.2896,27.2721,27.2809,7100.0
2014-09-19 13:30:00,31.13,31.17,31.13,31.17,2800.0,27.2896,27.3247,27.2896,27.3247,2800.0
2014-09-19 13:40:00,31.17,31.19,31.17,31.18,10100.0,27.3247,27.3422,27.3247,27.3335,10100.0
2014-09-19 13:50:00,31.18,31.2,31.18,31.2,9100.0,27.3335,27.351,27.3335,27.351,9100.0
2014-09-19 14:00:00,31.2,31.23,31.2,31.21,10300.0,27.351,27.3773,27.351,27.3598,10300.0
2014-09-19 14:10:00,31.21,31.22,31.2,31.2,8600.0,27.3598,27.3685,27.351,27.351,8600.0
2014-09-19 14:20:00,31.22,31.25,31.21,31.25,3800.0,27.3685,27.3948,27.3598,27.3948,3800.0
2014-09-19 14:30:00,31.25,31.25,31.22,31.23,8100.0,27.3948,27.3948,27.3685,27.3773,8100.0
2014-09-19 14:40:00,31.23,31.23,31.21,31.21,11500.0,27.3773,27.3773,27.3598,27.3598,11500.0
2014-09-19 14:50:00,31.21,31.23,31.21,31.23,9300.0,27.3598,27.3773,27.3598,27.3773,9300.0
2014-09-19 15:00:00,31.22,31.23,31.2,31.22,16900.0,27.3685,27.3773,27.351,27.3685,16900.0
2014-09-19 15:10:00,31.22,31.23,31.21,31.23,17200.0,27.3685,27.3773,27.3598,27.3773,17200.0
2014-09-19 15:20:00,31.23,31.23,31.18,31.18,43500.0,27.3773,27.3773,27.3335,27.3335,43500.0
2014-09-19 15:30:00,31.18,31.23,31.17,31.22,34000.0,27.3335,27.3773,27.3247,27.3685,34000.0
2014-09-19 15:40:00,31.22,31.24,31.19,31.21,33000.0,27.3685,27.3861,27.3422,27.3598,33000.0
2014-09-19 15:50:00,31.2,31.25,31.17,31.17,78800.0,27.351,27.3948,27.3247,27.3247,78800.0
2014-09-22 09:30:00,31.38,31.42,31.32,31.32,55200.0,27.5088,27.5439,27.4562,27.4562,55200.0
2014-09-22 09:40:00,31.33,31.34,31.28,31.29,27600.0,27.465,27.4737,27.4211,27.4299,27600.0
2014-09-22 09:50:00,31.29,31.29,31.29,31.29,3600.0,27.4299,27.4299,27.4299,27.4299,3600.0
2014-09-22 10:00:00,31.29,31.3,31.28,31.29,51700.0,27.4299,27.4387,27.4211,27.4299,51700.0
2014-09-22 10:10:00,31.29,31.31,31.29,31.31,7500.0,27.4299,27.4474,27.4299,27.4474,7500.0
2014-09-22 10:20:00,31.31,31.31,31.26,31.26,9800.0,27.4474,27.4474,27.4036,27.4036,9800.0
2014-09-22 10:30:00,31.26,31.26,31.22,31.22,5300.0,27.4036,27.4036,27.3685,27.3685,5300.0
2014-09-22 10:40:00,31.24,31.24,31.19,31.22,6000.0,27.3861,27.3861,27.3422,27.3685,6000.0
2014-09-22 10:50:00,31.22,31.22,31.19,31.22,2800.0,27.3685,27.3685,27.3422,27.3685,2800.0
2014-09-22 11:00:00,31.23,31.24,31.2,31.22,20100.0,27.3773,27.3861,27.351,27.3685,20100.0
2014-09-22 11:10:00,31.22,31.22,31.16,31.16,15500.0,27.3685,27.3685,27.3159,27.3159,15500.0
2014-09-22 11:20:00,31.16,31.21,31.15,31.18,40700.0,27.3159,27.3598,27.3072,27.3335,40700.0
2014-09-22 11:30:00,31.18,31.19,31.17,31.19,1800.0,27.3335,27.3422,27.3247,27.3422,1800.0
2014-09-22 11:40:00,31.19,31.2,31.16,31.18,4100.0,27.3422,27.351,27.3159,27.3335,4100.0
2014-09-22 11:50:00,31.18,31.18,31.14,31.14,3500.0,27.3335,27.3335,27.2984,27.2984,3500.0
2014-09-22 12:00:00,31.15,31.17,31.13,31.16,6000.0,27.3072,27.3247,27.2896,27.3159,6000.0
2014-09-22 12:10:00,31.17,31.17,31.14,31.14,9800.0,27.3247,27.3247,27.2984,27.2984,9800.0
2014-09-22 12:20:00,31.14,31.14,31.11,31.14,8800.0,27.2984,27.2984,27.2721,27.2984,8800.0
2014-09-22 12:30:00,31.13,31.13,31.06,31.08,67400.0,27.2896,27.2896,27.2283,27.2458,67400.0
2014-09-22 12:40:00,31.09,31.09,31.08,31.08,3700.0,27.2546,27.2546,27.2458,27.2458,3700.0
2014-09-22 12:50:00,31.09,31.12,31.09,31.12,5100.0,27.2546,27.2809,27.2546,27.2809,5100.0
2014-09-22 13:00:00,31.11,31.13,31.08,31.11,5700.0,27.2721,27.2896,27.2458,27.2721,5700.0
2014-09-22 13:10:00,31.11,31.11,31.06,31.09,5600.0,27.2721,27.2721,27.2283,27.2546,5600.0
2014-09-22 13:20:00,31.09,31.1,31.06,31.1,1200.0,27.2546,27.2633,27.2283,27.2633,1200.0
2014-09-22 13:30:00,31.1,31.11,31.1,31.1,3700.0,27.2633,27.2721,27.2633,27.2633,3700.0
2014-09-22 13:40:00,31.1,31.1,31.08,31.09,1500.0,27.2633,27.2633,27.2458,27.2546,1500.0
2014-09-22 13:50:00,31.09,31.1,31.06,31.09,4900.0,27.2546,27.2633,27.2283,27.2546,4900.0
2014-09-22 14:00:00,31.07,31.08,31.07,31.08,2100.0,27.237,27.2458,27.237,27.2458,2100.0
2014-09-22 14:10:00,31.07,31.07,31.07,31.07,200.0,27.237,27.237,27.237,27.237,200.0
2014-09-22 14:20:00,31.07,31.07,31.0,31.04,4900.0,27.237,27.237,27.1757,27.2107,4900.0
2014-09-22 14:30:00,31.01,31.05,31.01,31.03,3200.0,27.1844,27.2195,27.1844,27.202,3200.0
2014-09-22 14:40:00,31.07,31.1,31.07,31.1,1800.0,27.237,27.2633,27.237,27.2633,1800.0
2014-09-22 14:50:00,31.11,31.11,31.07,31.1,2700.0,27.2721,27.2721,27.237,27.2633,2700.0
2014-09-22 15:00:00,31.11,31.12,31.07,31.08,2600.0,27.2721,27.2809,27.237,27.2458,2600.0
2014-09-22 15:10:00,31.07,31.09,31.03,31.04,5200.0,27.237,27.2546,27.202,27.2107,5200.0
2014-09-22 15:20:00,31.08,31.09,31.05,31.07,600.0,27.2458,27.2546,27.2195,27.237,600.0
2014-09-22 15:30:00,31.07,31.09,31.07,31.09,73700.0,27.237,27.2546,27.237,27.2546,73700.0
2014-09-22 15:40:00,31.11,31.13,31.1,31.12,10900.0,27.2721,27.2896,27.2633,27.2809,10900.0
2014-09-22 15:50:00,31.11,31.12,31.08,31.08,9100.0,27.2721,27.2809,27.2458,27.2458,9100.0
2014-09-23 09:30:00,30.79,30.85,30.72,30.73,13500.0,26.9916,27.0442,26.9302,26.939,13500.0
2014-09-23 09:40:00,30.73,30.76,30.73,30.76,50000.0,26.939,26.9653,26.939,26.9653,50000.0
2014-09-23 09:50:00,30.76,30.79,30.75,30.79,55700.0,26.9653,26.9916,26.9565,26.9916,55700.0
2014-09-23 10:00:00,30.79,30.8,30.76,30.77,7200.0,26.9916,27.0003,26.9653,26.974,7200.0
2014-09-23 10:10:00,30.77,30.8,30.77,30.77,6400.0,26.974,27.0003,26.974,26.974,6400.0
2014-09-23 10:20:00,30.78,30.8,30.75,30.75,11500.0,26.9828,27.0003,26.9565,26.9565,11500.0
2014-09-23 10:30:00,30.77,30.77,30.74,30.74,2300.0,26.974,26.974,26.9477,26.9477,2300.0
2014-09-23 10:40:00,30.74,30.75,30.74,30.74,3100.0,26.9477,26.9565,26.9477,26.9477,3100.0
2014-09-23 10:50:00,30.73,30.75,30.71,30.73,42900.0,26.939,26.9565,26.9215,26.939,42900.0
2014-09-23 11:00:00,30.74,30.75,30.71,30.73,7200.0,26.9477,26.9565,26.9215,26.939,7200.0
2014-09-23 11:10:00,30.72,30.74,30.71,30.74,6900.0,26.9302,26.9477,26.9215,26.9477,6900.0
2014-09-23 11:20:00,30.73,30.73,30.71,30.71,7300.0,26.939,26.939,26.9215,26.9215,7300.0
2014-09-23 11:30:00,30.71,30.72,30.69,30.72,18100.0,26.9215,26.9302,26.9039,26.9302,18100.0
2014-09-23 11:40:00,30.73,30.73,30.68,30.72,2700.0,26.939,26.939,26.8952,26.9302,2700.0
2014-09-23 11:50:00,30.72,30.72,30.69,30.71,1500.0,26.9302,26.9302,26.9039,26.9215,1500.0
2014-09-23 12:00:00,30.71,30.72,30.71,30.71,1600.0,26.9215,26.9302,26.9215,26.9215,1600.0
2014-09-23 12:10:00,30.7,30.71,30.69,30.69,2100.0,26.9127,26.9215,26.9039,26.9039,2100.0
2014-09-23 12:20:00,30.69,30.7,30.64,30.64,4000.0,26.9039,26.9127,26.8601,26.8601,4000.0
2014-09-23 12:30:00,30.65,30.66,30.65,30.66,1900.0,26.8689,26.8776,26.8689,26.8776,1900.0
2014-09-23 12:40:00,30.67,30.68,30.66,30.68,1600.0,26.8864,26.8952,26.8776,26.8952,1600.0
2014-09-23 12:50:00,30.68,30.68,30.65,30.66,6000.0,26.8952,26.8952,26.8689,26.8776,6000.0
2014-09-23 13:00:00,30.66,30.66,30.64,30.65,11800.0,26.8776,26.8776,26.8601,26.8689,11800.0
2014-09-23 13:10:00,30.66,30.68,30.66,30.68,2900.0,26.8776,26.8952,26.8776,26.8952,2900.0
2014-09-23 13:20:00,30.68,30.69,30.67,30.69,3000.0,26.8952,26.9039,26.8864,26.9039,3000.0
2014-09-23 13:30:00,30.69,30.69,30.67,30.69,2100.0,26.9039,26.9039,26.8864,26.9039,2100.0
2014-09-23 13:40:00,30.69,30.69,30.67,30.68,1700.0,26.9039,26.9039,26.8864,26.8952,1700.0
2014-09-23 13:50:00,30.67,30.68,30.67,30.67,1700.0,26.8864,26.8952,26.8864,26.8864,1700.0
2014-09-23 14:00:00,30.67,30.67,30.65,30.67,2700.0,26.8864,26.8864,26.8689,26.8864,2700.0
2014-09-23 14:10:00,30.67,30.68,30.67,30.67,1600.0,26.8864,26.8952,26.8864,26.8864,1600.0
2014-09-23 14:20:00,30.67,30.67,30.66,30.66,4300.0,26.8864,26.8864,26.8776,26.8776,4300.0
2014-09-23 14:30:00,30.66,30.66,30.66,30.66,1200.0,26.8776,26.8776,26.8776,26.8776,1200.0
2014-09-23 14:40:00,30.66,30.68,30.65,30.65,4300.0,26.8776,26.8952,26.8689,26.8689,4300.0
2014-09-23 14:50:00,30.68,30.68,30.65,30.68,2300.0,26.8952,26.8952,26.8689,26.8952,2300.0
2014-09-23 15:00:00,30.68,30.7,30.67,30.7,8300.0,26.8952,26.9127,26.8864,26.9127,8300.0
2014-09-23 15:10:00,30.7,30.7,30.69,30.7,2400.0,26.9127,26.9127,26.9039,26.9127,2400.0
2014-09-23 15:20:00,30.7,30.76,30.69,30.73,18000.0,26.9127,26.9653,26.9039,26.939,18000.0
2014-09-23 15:30:00,30.72,30.77,30.71,30.77,20800.0,26.9302,26.974,26.9215,26.974,20800.0
2014-09-23 15:40:00,30.77,30.77,30.75,30.77,18900.0,26.974,26.974,26.9565,26.974,18900.0
2014-09-23 15:50:00,30.77,30.77,30.63,30.66,26700.0,26.974,26.974,26.8513,26.8776,26700.0
2014-09-24 09:30:00,30.85,30.87,30.83,30.87,25000.0,27.0442,27.0617,27.0266,27.0617,25000.0
2014-09-24 09:40:00,30.87,30.88,30.83,30.86,28400.0,27.0617,27.0705,27.0266,27.0529,28400.0
2014-09-24 09:50:00,30.85,30.87,30.84,30.87,28000.0,27.0442,27.0617,27.0354,27.0617,28000.0
2014-09-24 10:00:00,30.88,30.88,30.81,30.83,16200.0,27.0705,27.0705,27.0091,27.0266,16200.0
2014-09-24 10:10:00,30.81,30.82,30.81,30.81,1900.0,27.0091,27.0179,27.0091,27.0091,1900.0
2014-09-24 10:20:00,30.81,30.85,30.8,30.85,18000.0,27.0091,27.0442,27.0003,27.0442,18000.0
2014-09-24 10:30:00,30.82,30.82,30.82,30.82,100.0,27.0179,27.0179,27.0179,27.0179,100.0
2014-09-24 10:40:00,30.85,30.9,30.85,30.9,1200.0,27.0442,27.088,27.0442,27.088,1200.0
2014-09-24 10:50:00,30.88,30.89,30.88,30.89,1800.0,27.0705,27.0792,27.0705,27.0792,1800.0
2014-09-24 11:00:00,30.88,30.9,30.88,30.89,400.0,27.0705,27.088,27.0705,27.0792,400.0
2014-09-24 11:10:00,30.89,30.92,30.89,30.89,300.0,27.0792,27.1055,27.0792,27.0792,300.0
2014-09-24 11:20:00,30.91,30.95,30.91,30.95,37300.0,27.0968,27.1318,27.0968,27.1318,37300.0
2014-09-24 11:30:00,30.96,30.99,30.96,30.99,32500.0,27.1406,27.1669,27.1406,27.1669,32500.0
2014-09-24 11:40:00,30.98,30.98,30.98,30.98,800.0,27.1581,27.1581,27.1581,27.1581,800.0
2014-09-24 11:50:00,30.98,30.98,30.96,30.96,102500.0,27.1581,27.1581,27.1406,27.1406,102500.0
2014-09-24 12:00:00,30.98,30.98,30.98,30.98,300.0,27.1581,27.1581,27.1581,27.1581,300.0
2014-09-24 12:10:00,30.96,30.96,30.96,30.96,4300.0,27.1406,27.1406,27.1406,27.1406,4300.0
2014-09-24 12:20:00,30.96,30.96,30.94,30.95,4700.0,27.1406,27.1406,27.1231,27.1318,4700.0
2014-09-24 12:30:00,30.95,30.95,30.95,30.95,100.0,27.1318,27.1318,27.1318,27.1318,100.0
2014-09-24 12:40:00,30.94,30.94,30.94,30.94,4400.0,27.1231,27.1231,27.1231,27.1231,4400.0
2014-09-24 12:50:00,30.93,30.93,30.93,30.93,400.0,27.1143,27.1143,27.1143,27.1143,400.0
2014-09-24 13:00:00,30.93,30.93,30.93,30.93,0.0,27.1143,27.1143,27.1143,27.1143,0.0
2014-09-24 13:10:00,30.94,30.94,30.93,30.93,2700.0,27.1231,27.1231,27.1143,27.1143,2700.0
2014-09-24 13:20:00,30.93,30.93,30.92,30.93,1600.0,27.1143,27.1143,27.1055,27.1143,1600.0
2014-09-24 13:30:00,30.95,30.95,30.95,30.95,100.0,27.1318,27.1318,27.1318,27.1318,100.0
2014-09-24 13:40:00,30.95,30.95,30.95,30.95,0.0,27.1318,27.1318,27.1318,27.1318,0.0
2014-09-24 13:50:00,30.96,30.99,30.96,30.96,1200.0,27.1406,27.1669,27.1406,27.1406,1200.0
2014-09-24 14:00:00,30.97,30.97,30.95,30.95,300.0,27.1494,27.1494,27.1318,27.1318,300.0
2014-09-24 14:10:00,30.94,30.94,30.94,30.94,100.0,27.1231,27.1231,27.1231,27.1231,100.0
2014-09-24 14:20:00,30.94,30.97,30.93,30.97,1500.0,27.1231,27.1494,27.1143,27.1494,1500.0
2014-09-24 14:30:00,30.99,31.0,30.98,31.0,1300.0,27.1669,27.1757,27.1581,27.1757,1300.0
2014-09-24 14:40:00,30.99,31.0,30.97,31.0,2700.0,27.1669,27.1757,27.1494,27.1757,2700.0
2014-09-24 14:50:00,31.01,31.06,31.01,31.06,4700.0,27.1844,27.2283,27.1844,27.2283,4700.0
2014-09-24 15:00:00,31.06,31.1,31.04,31.09,46700.0,27.2283,27.2633,27.2107,27.2546,46700.0
2014-09-24 15:10:00,31.12,31.12,31.1,31.1,1700.0,27.2809,27.2809,27.2633,27.2633,1700.0
2014-09-24 15:20:00,31.12,31.13,31.12,31.12,3900.0,27.2809,27.2896,27.2809,27.2809,3900.0
2014-09-24 15:30:00,31.11,31.12,31.09,31.09,53700.0,27.2721,27.2809,27.2546,27.2546,53700.0
2014-09-24 15:40:00,31.08,31.1,31.04,31.07,104900.0,27.2458,27.2633,27.2107,27.237,104900.0
2014-09-24 15:50:00,31.07,31.12,31.06,31.07,45400.0,27.237,27.2809,27.2283,27.237,45400.0
2014-09-25 09:30:00,30.35,30.51,30.31,30.36,348000.0,26.6059,26.7461,26.5708,26.6146,348000.0
2014-09-25 09:40:00,30.33,30.34,30.32,30.32,16000.0,26.5883,26.5971,26.5796,26.5796,16000.0
2014-09-25 09:50:00,30.33,30.33,30.28,30.31,19400.0,26.5883,26.5883,26.5445,26.5708,19400.0
2014-09-25 10:00:00,30.28,30.34,30.28,30.34,2400.0,26.5445,26.5971,26.5445,26.5971,2400.0
2014-09-25 10:10:00,30.33,30.34,30.31,30.33,12900.0,26.5883,26.5971,26.5708,26.5883,12900.0
2014-09-25 10:20:00,30.3,30.32,30.29,30.3,6500.0,26.562,26.5796,26.5533,26.562,6500.0
2014-09-25 10:30:00,30.29,30.31,30.25,30.27,19700.0,26.5533,26.5708,26.5182,26.5357,19700.0
2014-09-25 10:40:00,30.28,30.28,30.17,30.17,21900.0,26.5445,26.5445,26.4481,26.4481,21900.0
2014-09-25 10:50:00,30.18,30.22,30.18,30.22,4900.0,26.4568,26.4919,26.4568,26.4919,4900.0
2014-09-25 11:00:00,30.2,30.2,30.18,30.2,2500.0,26.4744,26.4744,26.4568,26.4744,2500.0
2014-09-25 11:10:00,30.19,30.19,30.18,30.18,10400.0,26.4656,26.4656,26.4568,26.4568,10400.0
2014-09-25 11:20:00,30.18,30.21,30.18,30.21,11400.0,26.4568,26.4831,26.4568,26.4831,11400.0
2014-09-25 11:30:00,30.21,30.21,30.2,30.21,1500.0,26.4831,26.4831,26.4744,26.4831,1500.0
2014-09-25 11:40:00,30.21,30.21,30.2,30.21,1400.0,26.4831,26.4831,26.4744,26.4831,1400.0
2014-09-25 11:50:00,30.2,30.21,30.19,30.19,900.0,26.4744,26.4831,26.4656,26.4656,900.0
2014-09-25 12:00:00,30.18,30.2,30.18,30.19,3700.0,26.4568,26.4744,26.4568,26.4656,3700.0
2014-09-25 12:10:00,30.19,30.19,30.18,30.18,1400.0,26.4656,26.4656,26.4568,26.4568,1400.0
2014-09-25 12:20:00,30.17,30.17,30.14,30.14,1100.0,26.4481,26.4481,26.4218,26.4218,1100.0
2014-09-25 12:30:00,30.14,30.17,30.14,30.17,1600.0,26.4218,26.4481,26.4218,26.4481,1600.0
2014-09-25 12:40:00,30.18,30.18,30.17,30.17,500.0,26.4568,26.4568,26.4481,26.4481,500.0
2014-09-25 12:50:00,30.17,30.18,30.15,30.15,2700.0,26.4481,26.4568,26.4305,26.4305,2700.0
2014-09-25 13:00:00,30.13,30.17,30.13,30.17,2600.0,26.413,26.4481,26.413,26.4481,2600.0
2014-09-25 13:10:00,30.15,30.17,30.14,30.17,2600.0,26.4305,26.4481,26.4218,26.4481,2600.0
2014-09-25 13:20:00,30.17,30.17,30.13,30.13,2800.0,26.4481,26.4481,26.413,26.413,2800.0
2014-09-25 13:30:00,30.14,30.14,30.13,30.14,900.0,26.4218,26.4218,26.413,26.4218,900.0
2014-09-25 13:40:00,30.14,30.16,30.13,30.13,4100.0,26.4218,26.4393,26.413,26.413,4100.0
2014-09-25 13:50:00,30.12,30.13,30.12,30.13,800.0,26.4042,26.413,26.4042,26.413,800.0
2014-09-25 14:00:00,30.13,30.13,30.1,30.12,2000.0,26.413,26.413,26.3867,26.4042,2000.0
2014-09-25 14:10:00,30.12,30.13,30.12,30.13,800.0,26.4042,26.413,26.4042,26.413,800.0
2014-09-25 14:20:00,30.13,30.13,30.12,30.13,1400.0,26.413,26.413,26.4042,26.413,1400.0
2014-09-25 14:30:00,30.13,30.13,30.12,30.13,1400.0,26.413,26.413,26.4042,26.413,1400.0
2014-09-25 14:40:00,30.13,30.16,30.12,30.16,2400.0,26.413,26.4393,26.4042,26.4393,2400.0
2014-09-25 14:50:00,30.16,30.16,30.14,30.14,1400.0,26.4393,26.4393,26.4218,26.4218,1400.0
2014-09-25 15:00:00,30.15,30.15,30.15,30.15,1200.0,26.4305,26.4305,26.4305,26.4305,1200.0
2014-09-25 15:10:00,30.15,30.15,30.14,30.15,1400.0,26.4305,26.4305,26.4218,26.4305,1400.0
2014-09-25 15:20:00,30.15,30.17,30.15,30.15,2600.0,26.4305,26.4481,26.4305,26.4305,2600.0
2014-09-25 15:30:00,30.16,30.2,30.15,30.2,13500.0,26.4393,26.4744,26.4305,26.4744,13500.0
2014-09-25 15:40:00,30.2,30.23,30.2,30.21,4800.0,26.4744,26.5007,26.4744,26.4831,4800.0
2014-09-25 15:50:00,30.22,30.22,30.13,30.13,11800.0,26.4919,26.4919,26.413,26.413,11800.0
2014-09-26 09:30:00,30.41,30.51,30.41,30.51,6600.0,26.6585,26.7461,26.6585,26.7461,6600.0
2014-09-26 09:40:00,30.48,30.5,30.47,30.5,6900.0,26.7198,26.7374,26.7111,26.7374,6900.0
2014-09-26 09:50:00,30.53,30.56,30.52,30.52,247800.0,26.7637,26.79,26.7549,26.7549,247800.0
2014-09-26 10:00:00,30.53,30.54,30.51,30.54,8200.0,26.7637,26.7724,26.7461,26.7724,8200.0
2014-09-26 10:10:00,30.54,30.55,30.5,30.51,87500.0,26.7724,26.7812,26.7374,26.7461,87500.0
2014-09-26 10:20:00,30.52,30.55,30.52,30.54,143400.0,26.7549,26.7812,26.7549,26.7724,143400.0
2014-09-26 10:30:00,30.54,30.55,30.54,30.55,18800.0,26.7724,26.7812,26.7724,26.7812,18800.0
2014-09-26 10:40:00,30.53,30.56,30.52,30.53,10500.0,26.7637,26.79,26.7549,26.7637,10500.0
2014-09-26 10:50:00,30.55,30.57,30.55,30.57,1500.0,26.7812,26.7987,26.7812,26.7987,1500.0
2014-09-26 11:00:00,30.57,30.57,30.57,30.57,0.0,26.7987,26.7987,26.7987,26.7987,0.0
2014-09-26 11:10:00,30.57,30.59,30.57,30.59,1500.0,26.7987,26.8163,26.7987,26.8163,1500.0
2014-09-26 11:20:00,30.58,30.64,30.55,30.59,491200.0,26.8075,26.8601,26.7812,26.8163,491200.0
2014-09-26 11:30:00,30.57,30.57,30.51,30.51,1800.0,26.7987,26.7987,26.7461,26.7461,1800.0
2014-09-26 11:40:00,30.54,30.54,30.49,30.49,24700.0,26.7724,26.7724,26.7286,26.7286,24700.0
2014-09-26 11:50:00,30.52,30.52,30.5,30.52,2600.0,26.7549,26.7549,26.7374,26.7549,2600.0
2014-09-26 12:00:00,30.5,30.51,30.49,30.51,2200.0,26.7374,26.7461,26.7286,26.7461,2200.0
2014-09-26 12:10:00,30.49,30.52,30.48,30.49,3300.0,26.7286,26.7549,26.7198,26.7286,3300.0
2014-09-26 12:20:00,30.49,30.49,30.49,30.49,0.0,26.7286,26.7286,26.7286,26.7286,0.0
2014-09-26 12:30:00,30.49,30.49,30.49,30.49,0.0,26.7286,26.7286,26.7286,26.7286,0.0
2014-09-26 12:40:00,30.51,30.52,30.5,30.52,2100.0,26.7461,26.7549,26.7374,26.7549,2100.0
2014-09-26 12:50:00,30.52,30.52,30.52,30.52,0.0,26.7549,26.7549,26.7549,26.7549,0.0
2014-09-26 13:00:00,30.52,30.52,30.52,30.52,0.0,26.7549,26.7549,26.7549,26.7549,0.0
2014-09-26 13:10:00,30.52,30.52,30.51,30.51,2700.0,26.7549,26.7549,26.7461,26.7461,2700.0
2014-09-26 13:20:00,30.52,30.53,30.51,30.51,5900.0,26.7549,26.7637,26.7461,26.7461,5900.0
2014-09-26 13:30:00,30.51,30.51,30.5,30.5,32000.0,26.7461,26.7461,26.7374,26.7374,32000.0
2014-09-26 13:40:00,30.5,30.51,30.5,30.5,2000.0,26.7374,26.7461,26.7374,26.7374,2000.0
2014-09-26 13:50:00,30.5,30.53,30.5,30.52,10800.0,26.7374,26.7637,26.7374,26.7549,10800.0
2014-09-26 14:00:00,30.52,30.6,30.52,30.6,7100.0,26.7549,26.825,26.7549,26.825,7100.0
2014-09-26 14:10:00,30.6,30.61,30.58,30.61,13600.0,26.825,26.8338,26.8075,26.8338,13600.0
2014-09-26 14:20:00,30.61,30.62,30.61,30.61,3800.0,26.8338,26.8426,26.8338,26.8338,3800.0
2014-09-26 14:30:00,30.61,30.63,30.61,30.63,2600.0,26.8338,26.8513,26.8338,26.8513,2600.0
2014-09-26 14:40:00,30.65,30.66,30.63,30.66,4900.0,26.8689,26.8776,26.8513,26.8776,4900.0
2014-09-26 14:50:00,30.65,30.68,30.61,30.61,4400.0,26.8689,26.8952,26.8338,26.8338,4400.0
2014-09-26 15:00:00,30.63,30.65,30.61,30.62,2800.0,26.8513,26.8689,26.8338,26.8426,2800.0
2014-09-26 15:10:00,30.63,30.63,30.63,30.63,4300.0,26.8513,26.8513,26.8513,26.8513,4300.0
2014-09-26 15:20:00,30.61,30.64,30.61,30.61,5200.0,26.8338,26.8601,26.8338,26.8338,5200.0
2014-09-26 15:30:00,30.62,30.62,30.57,30.58,42000.0,26.8426,26.8426,26.7987,26.8075,42000.0
2014-09-26 15:40:00,30.58,30.58,30.54,30.56,17000.0,26.8075,26.8075,26.7724,26.79,17000.0
2014-09-26 15:50:00,30.58,30.63,30.55,30.58,27700.0,26.8075,26.8513,26.7812,26.8075,27700.0
2014-09-29 09:30:00,30.42,30.43,30.26,30.32,55700.0,26.6672,26.676,26.527,26.5796,55700.0
2014-09-29 09:40:00,30.3,30.36,30.3,30.34,101200.0,26.562,26.6146,26.562,26.5971,101200.0
2014-09-29 09:50:00,30.34,30.35,30.32,30.33,40900.0,26.5971,26.6059,26.5796,26.5883,40900.0
2014-09-29 10:00:00,30.33,30.34,30.3,30.3,168900.0,26.5883,26.5971,26.562,26.562,168900.0
2014-09-29 10:10:00,30.32,30.38,30.31,30.37,17500.0,26.5796,26.6322,26.5708,26.6234,17500.0
2014-09-29 10:20:00,30.38,30.39,30.37,30.37,6700.0,26.6322,26.6409,26.6234,26.6234,6700.0
2014-09-29 10:30:00,30.37,30.39,30.37,30.38,14400.0,26.6234,26.6409,26.6234,26.6322,14400.0
2014-09-29 10:40:00,30.37,30.4,30.37,30.37,13600.0,26.6234,26.6497,26.6234,26.6234,13600.0
2014-09-29 10:50:00,30.38,30.39,30.37,30.37,21900.0,26.6322,26.6409,26.6234,26.6234,21900.0
2014-09-29 11:00:00,30.37,30.39,30.37,30.38,14200.0,26.6234,26.6409,26.6234,26.6322,14200.0
2014-09-29 11:10:00,30.4,30.44,30.39,30.44,4600.0,26.6497,26.6848,26.6409,26.6848,4600.0
2014-09-29 11:20:00,30.41,30.45,30.41,30.44,4600.0,26.6585,26.6935,26.6585,26.6848,4600.0
2014-09-29 11:30:00,30.43,30.44,30.35,30.43,534200.0,26.676,26.6848,26.6059,26.676,534200.0
2014-09-29 11:40:00,30.4,30.42,30.39,30.42,1000.0,26.6497,26.6672,26.6409,26.6672,1000.0
2014-09-29 11:50:00,30.41,30.42,30.38,30.41,4000.0,26.6585,26.6672,26.6322,26.6585,4000.0
2014-09-29 12:00:00,30.4,30.4,30.38,30.4,3800.0,26.6497,26.6497,26.6322,26.6497,3800.0
2014-09-29 12:10:00,30.39,30.4,30.39,30.4,25700.0,26.6409,26.6497,26.6409,26.6497,25700.0
2014-09-29 12:20:00,30.4,30.4,30.39,30.4,5200.0,26.6497,26.6497,26.6409,26.6497,5200.0
2014-09-29 12:30:00,30.39,30.4,30.39,30.4,8600.0,26.6409,26.6497,26.6409,26.6497,8600.0
2014-09-29 12:40:00,30.39,30.42,30.38,30.4,2500.0,26.6409,26.6672,26.6322,26.6497,2500.0
2014-09-29 12:50:00,30.4,30.41,30.4,30.41,2000.0,26.6497,26.6585,26.6497,26.6585,2000.0
2014-09-29 13:00:00,30.38,30.41,30.36,30.36,71600.0,26.6322,26.6585,26.6146,26.6146,71600.0
2014-09-29 13:10:00,30.36,30.39,30.36,30.38,1500.0,26.6146,26.6409,26.6146,26.6322,1500.0
2014-09-29 13:20:00,30.38,30.41,30.38,30.41,60200.0,26.6322,26.6585,26.6322,26.6585,60200.0
2014-09-29 13:30:00,30.4,30.41,30.4,30.41,12400.0,26.6497,26.6585,26.6497,26.6585,12400.0
2014-09-29 13:40:00,30.41,30.41,30.41,30.41,13100.0,26.6585,26.6585,26.6585,26.6585,13100.0
2014-09-29 13:50:00,30.4,30.4,30.4,30.4,2000.0,26.6497,26.6497,26.6497,26.6497,2000.0
2014-09-29 14:00:00,30.4,30.41,30.39,30.4,4000.0,26.6497,26.6585,26.6409,26.6497,4000.0
2014-09-29 14:10:00,30.4,30.4,30.39,30.4,7200.0,26.6497,26.6497,26.6409,26.6497,7200.0
2014-09-29 14:20:00,30.4,30.4,30.37,30.37,23200.0,26.6497,26.6497,26.6234,26.6234,23200.0
2014-09-29 14:30:00,30.37,30.37,30.34,30.35,19000.0,26.6234,26.6234,26.5971,26.6059,19000.0
2014-09-29 14:40:00,30.35,30.36,30.33,30.33,4100.0,26.6059,26.6146,26.5883,26.5883,4100.0
2014-09-29 14:50:00,30.35,30.38,30.33,30.37,6600.0,26.6059,26.6322,26.5883,26.6234,6600.0
2014-09-29 15:00:00,30.37,30.38,30.36,30.36,1200.0,26.6234,26.6322,26.6146,26.6146,1200.0
2014-09-29 15:10:00,30.36,30.4,30.36,30.4,4400.0,26.6146,26.6497,26.6146,26.6497,4400.0
2014-09-29 15:20:00,30.39,30.44,30.39,30.44,5200.0,26.6409,26.6848,26.6409,26.6848,5200.0
2014-09-29 15:30:00,30.42,30.42,30.39,30.4,10600.0,26.6672,26.6672,26.6409,26.6497,10600.0
2014-09-29 15:40:00,30.39,30.41,30.35,30.37,12700.0,26.6409,26.6585,26.6059,26.6234,12700.0
2014-09-29 15:50:00,30.37,30.37,30.3,30.3,19700.0,26.6234,26.6234,26.562,26.562,19700.0
2014-09-30 09:30:00,30.27,30.34,30.21,30.27,17400.0,26.5357,26.5971,26.4831,26.5357,17400.0
2014-09-30 09:40:00,30.25,30.27,30.23,30.25,9900.0,26.5182,26.5357,26.5007,26.5182,9900.0
2014-09-30 09:50:00,30.24,30.26,30.23,30.25,6000.0,26.5094,26.527,26.5007,26.5182,6000.0
2014-09-30 10:00:00,30.22,30.23,30.22,30.23,5900.0,26.4919,26.5007,26.4919,26.5007,5900.0
2014-09-30 10:10:00,30.22,30.25,30.22,30.25,6800.0,26.4919,26.5182,26.4919,26.5182,6800.0
2014-09-30 10:20:00,30.25,30.25,30.25,30.25,13800.0,26.5182,26.5182,26.5182,26.5182,13800.0
2014-09-30 10:30:00,30.25,30.29,30.25,30.29,12000.0,26.5182,26.5533,26.5182,26.5533,12000.0
2014-09-30 10:40:00,30.28,30.36,30.28,30.33,4600.0,26.5445,26.6146,26.5445,26.5883,4600.0
2014-09-30 10:50:00,30.34,30.35,30.32,30.33,4900.0,26.5971,26.6059,26.5796,26.5883,4900.0
2014-09-30 11:00:00,30.35,30.35,30.33,30.34,34300.0,26.6059,26.6059,26.5883,26.5971,34300.0
2014-09-30 11:10:00,30.33,30.35,30.33,30.35,8900.0,26.5883,26.6059,26.5883,26.6059,8900.0
2014-09-30 11:20:00,30.35,30.35,30.35,30.35,6900.0,26.6059,26.6059,26.6059,26.6059,6900.0
2014-09-30 11:30:00,30.36,30.36,30.35,30.35,900.0,26.6146,26.6146,26.6059,26.6059,900.0
2014-09-30 11:40:00,30.34,30.34,30.31,30.31,9400.0,26.5971,26.5971,26.5708,26.5708,9400.0
2014-09-30 11:50:00,30.32,30.32,30.32,30.32,1900.0,26.5796,26.5796,26.5796,26.5796,1900.0
2014-09-30 12:00:00,30.32,30.32,30.32,30.32,1100.0,26.5796,26.5796,26.5796,26.5796,1100.0
2014-09-30 12:10:00,30.33,30.34,30.33,30.33,10300.0,26.5883,26.5971,26.5883,26.5883,10300.0
2014-09-30 12:20:00,30.32,30.33,30.28,30.29,2200.0,26.5796,26.5883,26.5445,26.5533,2200.0
2014-09-30 12:30:00,30.29,30.29,30.28,30.29,12200.0,26.5533,26.5533,26.5445,26.5533,12200.0
2014-09-30 12:40:00,30.27,30.31,30.27,30.31,8800.0,26.5357,26.5708,26.5357,26.5708,8800.0
2014-09-30 12:50:00,30.3,30.32,30.28,30.28,4600.0,26.562,26.5796,26.5445,26.5445,4600.0
2014-09-30 13:00:00,30.3,30.32,30.3,30.31,8500.0,26.562,26.5796,26.562,26.5708,8500.0
2014-09-30 13:10:00,30.31,30.31,30.31,30.31,0.0,26.5708,26.5708,26.5708,26.5708,0.0
2014-09-30 13:20:00,30.31,30.31,30.31,30.31,600.0,26.5708,26.5708,26.5708,26.5708,600.0
2014-09-30 13:30:00,30.28,30.32,30.28,30.32,1000.0,26.5445,26.5796,26.5445,26.5796,1000.0
2014-09-30 13:40:00,30.3,30.3,30.27,30.28,5300.0,26.562,26.562,26.5357,26.5445,5300.0
2014-09-30 13:50:00,30.28,30.29,30.26,30.28,6000.0,26.5445,26.5533,26.527,26.5445,6000.0
2014-09-30 14:00:00,30.28,30.29,30.28,30.28,2000.0,26.5445,26.5533,26.5445,26.5445,2000.0
2014-09-30 14:10:00,30.3,30.3,30.29,30.29,3400.0,26.562,26.562,26.5533,26.5533,3400.0
2014-09-30 14:20:00,30.3,30.31,30.27,30.28,17500.0,26.562,26.5708,26.5357,26.5445,17500.0
2014-09-30 14:30:00,30.3,30.3,30.27,30.29,3000.0,26.562,26.562,26.5357,26.5533,3000.0
2014-09-30 14:40:00,30.27,30.27,30.27,30.27,5100.0,26.5357,26.5357,26.5357,26.5357,5100.0
2014-09-30 14:50:00,30.28,30.3,30.28,30.29,3700.0,26.5445,26.562,26.5445,26.5533,3700.0
2014-09-30 15:00:00,30.28,30.28,30.27,30.27,1100.0,26.5445,26.5445,26.5357,26.5357,1100.0
2014-09-30 15:10:00,30.27,30.3,30.27,30.3,5200.0,26.5357,26.562,26.5357,26.562,5200.0
2014-09-30 15:20:00,30.3,30.33,30.3,30.31,37000.0,26.562,26.5883,26.562,26.5708,37000.0
2014-09-30 15:30:00,30.3,30.36,30.29,30.34,20900.0,26.562,26.6146,26.5533,26.5971,20900.0
2014-09-30 15:40:00,30.34,30.4,30.34,30.39,11700.0,26.5971,26.6497,26.5971,26.6409,11700.0
2014-09-30 15:50:00,30.38,30.41,30.34,30.34,14700.0,26.6322,26.6585,26.5971,26.5971,14700.0
2014-10-01 09:30:00,30.54,30.56,30.44,30.44,31400.0,26.7724,26.79,26.6848,26.6848,31400.0
2014-10-01 09:40:00,30.44,30.44,30.4,30.41,4300.0,26.6848,26.6848,26.6497,26.6585,4300.0
2014-10-01 09:50:00,30.39,30.41,30.36,30.4,4900.0,26.6409,26.6585,26.6146,26.6497,4900.0
2014-10-01 10:00:00,30.4,30.44,30.32,30.36,13300.0,26.6497,26.6848,26.5796,26.6146,13300.0
2014-10-01 10:10:00,30.33,30.37,30.33,30.37,2300.0,26.5883,26.6234,26.5883,26.6234,2300.0
2014-10-01 10:20:00,30.37,30.38,30.37,30.37,500.0,26.6234,26.6322,26.6234,26.6234,500.0
2014-10-01 10:30:00,30.36,30.37,30.35,30.35,6100.0,26.6146,26.6234,26.6059,26.6059,6100.0
2014-10-01 10:40:00,30.36,30.36,30.32,30.34,5700.0,26.6146,26.6146,26.5796,26.5971,5700.0
2014-10-01 10:50:00,30.33,30.34,30.33,30.33,1200.0,26.5883,26.5971,26.5883,26.5883,1200.0
2014-10-01 11:00:00,30.34,30.39,30.34,30.38,1800.0,26.5971,26.6409,26.5971,26.6322,1800.0
2014-10-01 11:10:00,30.38,30.38,30.31,30.33,2600.0,26.6322,26.6322,26.5708,26.5883,2600.0
2014-10-01 11:20:00,30.32,30.32,30.27,30.29,5100.0,26.5796,26.5796,26.5357,26.5533,5100.0
2014-10-01 11:30:00,30.31,30.31,30.29,30.29,2400.0,26.5708,26.5708,26.5533,26.5533,2400.0
2014-10-01 11:40:00,30.27,30.28,30.26,30.27,14200.0,26.5357,26.5445,26.527,26.5357,14200.0
2014-10-01 11:50:00,30.27,30.27,30.26,30.27,800.0,26.5357,26.5357,26.527,26.5357,800.0
2014-10-01 12:00:00,30.25,30.25,30.23,30.23,9800.0,26.5182,26.5182,26.5007,26.5007,9800.0
2014-10-01 12:10:00,30.23,30.23,30.22,30.22,6000.0,26.5007,26.5007,26.4919,26.4919,6000.0
2014-10-01 12:20:00,30.21,30.23,30.21,30.23,3100.0,26.4831,26.5007,26.4831,26.5007,3100.0
2014-10-01 12:30:00,30.23,30.23,30.22,30.22,3000.0,26.5007,26.5007,26.4919,26.4919,3000.0
2014-10-01 12:40:00,30.2,30.21,30.19,30.19,2200.0,26.4744,26.4831,26.4656,26.4656,2200.0
2014-10-01 12:50:00,30.19,30.21,30.19,30.19,9600.0,26.4656,26.4831,26.4656,26.4656,9600.0
2014-10-01 13:00:00,30.18,30.19,30.18,30.18,2700.0,26.4568,26.4656,26.4568,26.4568,2700.0
2014-10-01 13:10:00,30.18,30.18,30.18,30.18,2800.0,26.4568,26.4568,26.4568,26.4568,2800.0
2014-10-01 13:20:00,30.17,30.17,30.16,30.16,4900.0,26.4481,26.4481,26.4393,26.4393,4900.0
2014-10-01 13:30:00,30.16,30.16,30.16,30.16,2900.0,26.4393,26.4393,26.4393,26.4393,2900.0
2014-10-01 13:40:00,30.15,30.15,30.14,30.14,6400.0,26.4305,26.4305,26.4218,26.4218,6400.0
2014-10-01 13:50:00,30.13,30.13,30.12,30.12,6100.0,26.413,26.413,26.4042,26.4042,6100.0
2014-10-01 14:00:00,30.1,30.16,30.1,30.16,8500.0,26.3867,26.4393,26.3867,26.4393,8500.0
2014-10-01 14:10:00,30.17,30.18,30.16,30.17,1200.0,26.4481,26.4568,26.4393,26.4481,1200.0
2014-10-01 14:20:00,30.18,30.21,30.16,30.2,5400.0,26.4568,26.4831,26.4393,26.4744,5400.0
2014-10-01 14:30:00,30.19,30.2,30.16,30.18,2200.0,26.4656,26.4744,26.4393,26.4568,2200.0
2014-10-01 14:40:00,30.17,30.18,30.14,30.14,2400.0,26.4481,26.4568,26.4218,26.4218,2400.0
2014-10-01 14:50:00,30.13,30.15,30.09,30.09,20200.0,26.413,26.4305,26.3779,26.3779,20200.0
2014-10-01 15:00:00,30.07,30.11,30.01,30.01,37100.0,26.3604,26.3955,26.3078,26.3078,37100.0
2014-10-01 15:10:00,30.01,30.05,30.01,30.05,8700.0,26.3078,26.3429,26.3078,26.3429,8700.0
2014-10-01 15:20:00,30.03,30.04,30.01,30.04,5500.0,26.3253,26.3341,26.3078,26.3341,5500.0
2014-10-01 15:30:00,30.04,30.05,30.02,30.05,3600.0,26.3341,26.3429,26.3166,26.3429,3600.0
2014-10-01 15:40:00,30.05,30.1,30.04,30.09,24600.0,26.3429,26.3867,26.3341,26.3779,24600.0
2014-10-01 15:50:00,30.07,30.07,29.98,30.0,32400.0,26.3604,26.3604,26.2815,26.299,32400.0
2014-10-02 09:30:00,30.01,30.1,30.01,30.08,14100.0,26.3078,26.3867,26.3078,26.3692,14100.0
2014-10-02 09:40:00,30.08,30.09,29.99,30.0,12000.0,26.3692,26.3779,26.2903,26.299,12000.0
2014-10-02 09:50:00,30.01,30.08,30.0,30.0,10800.0,26.3078,26.3692,26.299,26.299,10800.0
2014-10-02 10:00:00,30.01,30.01,29.98,30.01,8100.0,26.3078,26.3078,26.2815,26.3078,8100.0
2014-10-02 10:10:00,30.02,30.02,29.95,29.97,8400.0,26.3166,26.3166,26.2552,26.2727,8400.0
2014-10-02 10:20:00,29.97,30.01,29.97,29.99,7900.0,26.2727,26.3078,26.2727,26.2903,7900.0
2014-10-02 10:30:00,30.0,30.0,29.94,29.98,10500.0,26.299,26.299,26.2464,26.2815,10500.0
2014-10-02 10:40:00,29.93,29.96,29.93,29.96,8700.0,26.2377,26.264,26.2377,26.264,8700.0
2014-10-02 10:50:00,29.93,29.93,29.9,29.91,7000.0,26.2377,26.2377,26.2114,26.2201,7000.0
2014-10-02 11:00:00,29.9,29.9,29.88,29.88,5800.0,26.2114,26.2114,26.1938,26.1938,5800.0
2014-10-02 11:10:00,29.9,29.92,29.87,29.88,16000.0,26.2114,26.2289,26.1851,26.1938,16000.0
2014-10-02 11:20:00,29.87,29.87,29.82,29.82,5300.0,26.1851,26.1851,26.1412,26.1412,5300.0
2014-10-02 11:30:00,29.83,29.84,29.77,29.77,11500.0,26.15,26.1588,26.0974,26.0974,11500.0
2014-10-02 11:40:00,29.81,29.81,29.75,29.78,7300.0,26.1325,26.1325,26.0799,26.1062,7300.0
2014-10-02 11:50:00,29.77,29.8,29.77,29.77,9000.0,26.0974,26.1237,26.0974,26.0974,9000.0
2014-10-02 12:00:00,29.79,29.81,29.75,29.81,20600.0,26.1149,26.1325,26.0799,26.1325,20600.0
2014-10-02 12:10:00,29.81,29.81,29.79,29.79,7200.0,26.1325,26.1325,26.1149,26.1149,7200.0
2014-10-02 12:20:00,29.8,29.8,29.78,29.78,9700.0,26.1237,26.1237,26.1062,26.1062,9700.0
2014-10-02 12:30:00,29.79,29.79,29.76,29.76,6700.0,26.1149,26.1149,26.0886,26.0886,6700.0
2014-10-02 12:40:00,29.76,29.76,29.74,29.76,8700.0,26.0886,26.0886,26.0711,26.0886,8700.0
2014-10-02 12:50:00,29.78,29.86,29.77,29.86,10000.0,26.1062,26.1763,26.0974,26.1763,10000.0
2014-10-02 13:00:00,29.86,29.9,29.85,29.88,13400.0,26.1763,26.2114,26.1675,26.1938,13400.0
2014-10-02 13:10:00,29.91,29.93,29.91,29.93,8600.0,26.2201,26.2377,26.2201,26.2377,8600.0
2014-10-02 13:20:00,29.93,29.94,29.92,29.92,8400.0,26.2377,26.2464,26.2289,26.2289,8400.0
2014-10-02 13:30:00,29.93,29.95,29.92,29.92,14600.0,26.2377,26.2552,26.2289,26.2289,14600.0
2014-10-02 13:40:00,29.9,29.94,29.88,29.91,26300.0,26.2114,26.2464,26.1938,26.2201,26300.0
2014-10-02 13:50:00,29.91,29.97,29.89,29.92,45300.0,26.2201,26.2727,26.2026,26.2289,45300.0
2014-10-02 14:00:00,29.92,30.08,29.91,30.07,53400.0,26.2289,26.3692,26.2201,26.3604,53400.0
2014-10-02 14:10:00,30.07,30.08,30.04,30.05,20300.0,26.3604,26.3692,26.3341,26.3429,20300.0
2014-10-02 14:20:00,30.06,30.12,30.04,30.11,5900.0,26.3516,26.4042,26.3341,26.3955,5900.0
2014-10-02 14:30:00,30.11,30.12,30.06,30.06,9300.0,26.3955,26.4042,26.3516,26.3516,9300.0
2014-10-02 14:40:00,30.09,30.16,30.08,30.16,24100.0,26.3779,26.4393,26.3692,26.4393,24100.0
2014-10-02 14:50:00,30.16,30.28,30.15,30.28,11800.0,26.4393,26.5445,26.4305,26.5445,11800.0
2014-10-02 15:00:00,30.25,30.26,30.18,30.18,6100.0,26.5182,26.527,26.4568,26.4568,6100.0
2014-10-02 15:10:00,30.21,30.22,30.08,30.09,17800.0,26.4831,26.4919,26.3692,26.3779,17800.0
2014-10-02 15:20:00,30.15,30.15,30.1,30.13,6800.0,26.4305,26.4305,26.3867,26.413,6800.0
2014-10-02 15:30:00,30.14,30.15,30.1,30.13,15200.0,26.4218,26.4305,26.3867,26.413,15200.0
2014-10-02 15:40:00,30.15,30.15,30.09,30.14,12300.0,26.4305,26.4305,26.3779,26.4218,12300.0
2014-10-02 15:50:00,30.15,30.17,30.1,30.1,42800.0,26.4305,26.4481,26.3867,26.3867,42800.0
2014-10-03 09:30:00,30.05,30.16,30.03,30.03,17200.0,26.3429,26.4393,26.3253,26.3253,17200.0
2014-10-03 09:40:00,30.03,30.11,30.03,30.09,4000.0,26.3253,26.3955,26.3253,26.3779,4000.0
2014-10-03 09:50:00,30.08,30.1,30.05,30.05,5700.0,26.3692,26.3867,26.3429,26.3429,5700.0
2014-10-03 10:00:00,30.08,30.12,30.08,30.09,1300.0,26.3692,26.4042,26.3692,26.3779,1300.0
2014-10-03 10:10:00,30.09,30.09,30.06,30.06,700.0,26.3779,26.3779,26.3516,26.3516,700.0
2014-10-03 10:20:00,30.08,30.09,30.05,30.05,14200.0,26.3692,26.3779,26.3429,26.3429,14200.0
2014-10-03 10:30:00,30.04,30.05,30.04,30.04,1500.0,26.3341,26.3429,26.3341,26.3341,1500.0
2014-10-03 10:40:00,30.04,30.04,30.01,30.01,600.0,26.3341,26.3341,26.3078,26.3078,600.0
2014-10-03 10:50:00,30.02,30.07,30.02,30.07,7600.0,26.3166,26.3604,26.3166,26.3604,7600.0
2014-10-03 11:00:00,30.07,30.14,30.07,30.11,20900.0,26.3604,26.4218,26.3604,26.3955,20900.0
2014-10-03 11:10:00,30.1,30.15,30.09,30.15,19200.0,26.3867,26.4305,26.3779,26.4305,19200.0
2014-10-03 11:20:00,30.15,30.17,30.11,30.17,11500.0,26.4305,26.4481,26.3955,26.4481,11500.0
2014-10-03 11:30:00,30.18,30.18,30.17,30.17,1900.0,26.4568,26.4568,26.4481,26.4481,1900.0
2014-10-03 11:40:00,30.14,30.15,30.14,30.15,1700.0,26.4218,26.4305,26.4218,26.4305,1700.0
2014-10-03 11:50:00,30.15,30.2,30.15,30.17,63200.0,26.4305,26.4744,26.4305,26.4481,63200.0
2014-10-03 12:00:00,30.16,30.19,30.16,30.19,4900.0,26.4393,26.4656,26.4393,26.4656,4900.0
2014-10-03 12:10:00,30.19,30.19,30.19,30.19,0.0,26.4656,26.4656,26.4656,26.4656,0.0
2014-10-03 12:20:00,30.21,30.23,30.21,30.23,1600.0,26.4831,26.5007,26.4831,26.5007,1600.0
2014-10-03 12:30:00,30.24,30.25,30.2,30.24,3500.0,26.5094,26.5182,26.4744,26.5094,3500.0
2014-10-03 12:40:00,30.24,30.26,30.24,30.26,1600.0,26.5094,26.527,26.5094,26.527,1600.0
2014-10-03 12:50:00,30.24,30.27,30.24,30.26,900.0,26.5094,26.5357,26.5094,26.527,900.0
2014-10-03 13:00:00,30.26,30.26,30.22,30.22,400.0,26.527,26.527,26.4919,26.4919,400.0
2014-10-03 13:10:00,30.22,30.22,30.18,30.18,1100.0,26.4919,26.4919,26.4568,26.4568,1100.0
2014-10-03 13:20:00,30.18,30.21,30.18,30.18,1400.0,26.4568,26.4831,26.4568,26.4568,1400.0
2014-10-03 13:30:00,30.19,30.19,30.17,30.18,1100.0,26.4656,26.4656,26.4481,26.4568,1100.0
2014-10-03 13:40:00,30.19,30.19,30.17,30.17,600.0,26.4656,26.4656,26.4481,26.4481,600.0
2014-10-03 13:50:00,30.18,30.18,30.18,30.18,700.0,26.4568,26.4568,26.4568,26.4568,700.0
2014-10-03 14:00:00,30.22,30.23,30.21,30.22,1800.0,26.4919,26.5007,26.4831,26.4919,1800.0
2014-10-03 14:10:00,30.23,30.24,30.23,30.23,1700.0,26.5007,26.5094,26.5007,26.5007,1700.0
2014-10-03 14:20:00,30.23,30.28,30.23,30.28,3000.0,26.5007,26.5445,26.5007,26.5445,3000.0
2014-10-03 14:30:00,30.27,30.27,30.25,30.25,600.0,26.5357,26.5357,26.5182,26.5182,600.0
2014-10-03 14:40:00,30.26,30.27,30.24,30.27,1400.0,26.527,26.5357,26.5094,26.5357,1400.0
2014-10-03 14:50:00,30.27,30.34,30.26,30.34,8300.0,26.5357,26.5971,26.527,26.5971,8300.0
2014-10-03 15:00:00,30.32,30.33,30.32,30.33,1800.0,26.5796,26.5883,26.5796,26.5883,1800.0
2014-10-03 15:10:00,30.33,30.33,30.31,30.32,3900.0,26.5883,26.5883,26.5708,26.5796,3900.0
2014-10-03 15:20:00,30.31,30.34,30.31,30.33,3500.0,26.5708,26.5971,26.5708,26.5883,3500.0
2014-10-03 15:30:00,30.33,30.37,30.31,30.35,18800.0,26.5883,26.6234,26.5708,26.6059,18800.0
2014-10-03 15:40:00,30.35,30.4,30.34,30.4,13800.0,26.6059,26.6497,26.5971,26.6497,13800.0
2014-10-03 15:50:00,30.4,30.41,30.35,30.35,9800.0,26.6497,26.6585,26.6059,26.6059,9800.0
2014-10-06 09:30:00,30.65,30.65,30.5,30.52,80100.0,26.8689,26.8689,26.7374,26.7549,80100.0
2014-10-06 09:40:00,30.52,30.57,30.52,30.56,7300.0,26.7549,26.7987,26.7549,26.79,7300.0
2014-10-06 09:50:00,30.57,30.59,30.56,30.58,4200.0,26.7987,26.8163,26.79,26.8075,4200.0
2014-10-06 10:00:00,30.6,30.6,30.53,30.57,52600.0,26.825,26.825,26.7637,26.7987,52600.0
2014-10-06 10:10:00,30.56,30.58,30.47,30.53,20900.0,26.79,26.8075,26.7111,26.7637,20900.0
2014-10-06 10:20:00,30.53,30.54,30.5,30.53,6100.0,26.7637,26.7724,26.7374,26.7637,6100.0
2014-10-06 10:30:00,30.54,30.56,30.51,30.55,11400.0,26.7724,26.79,26.7461,26.7812,11400.0
2014-10-06 10:40:00,30.54,30.55,30.48,30.5,8200.0,26.7724,26.7812,26.7198,26.7374,8200.0
2014-10-06 10:50:00,30.5,30.5,30.47,30.47,2000.0,26.7374,26.7374,26.7111,26.7111,2000.0
2014-10-06 11:00:00,30.46,30.48,30.45,30.47,7200.0,26.7023,26.7198,26.6935,26.7111,7200.0
2014-10-06 11:10:00,30.46,30.5,30.46,30.5,10300.0,26.7023,26.7374,26.7023,26.7374,10300.0
2014-10-06 11:20:00,30.5,30.52,30.49,30.49,1000.0,26.7374,26.7549,26.7286,26.7286,1000.0
2014-10-06 11:30:00,30.5,30.52,30.5,30.52,1400.0,26.7374,26.7549,26.7374,26.7549,1400.0
2014-10-06 11:40:00,30.5,30.51,30.46,30.48,1400.0,26.7374,26.7461,26.7023,26.7198,1400.0
2014-10-06 11:50:00,30.48,30.5,30.48,30.49,2400.0,26.7198,26.7374,26.7198,26.7286,2400.0
2014-10-06 12:00:00,30.49,30.49,30.48,30.49,5100.0,26.7286,26.7286,26.7198,26.7286,5100.0
2014-10-06 12:10:00,30.48,30.49,30.48,30.49,800.0,26.7198,26.7286,26.7198,26.7286,800.0
2014-10-06 12:20:00,30.5,30.5,30.48,30.5,900.0,26.7374,26.7374,26.7198,26.7374,900.0
2014-10-06 12:30:00,30.48,30.48,30.45,30.45,2200.0,26.7198,26.7198,26.6935,26.6935,2200.0
2014-10-06 12:40:00,30.44,30.45,30.42,30.42,3100.0,26.6848,26.6935,26.6672,26.6672,3100.0
2014-10-06 12:50:00,30.43,30.43,30.42,30.43,1100.0,26.676,26.676,26.6672,26.676,1100.0
2014-10-06 13:00:00,30.43,30.45,30.4,30.42,4400.0,26.676,26.6935,26.6497,26.6672,4400.0
2014-10-06 13:10:00,30.42,30.48,30.42,30.48,1200.0,26.6672,26.7198,26.6672,26.7198,1200.0
2014-10-06 13:20:00,30.48,30.49,30.47,30.49,8700.0,26.7198,26.7286,26.7111,26.7286,8700.0
2014-10-06 13:30:00,30.5,30.5,30.48,30.49,1300.0,26.7374,26.7374,26.7198,26.7286,1300.0
2014-10-06 13:40:00,30.49,30.49,30.47,30.47,2700.0,26.7286,26.7286,26.7111,26.7111,2700.0
2014-10-06 13:50:00,30.48,30.48,30.45,30.48,6500.0,26.7198,26.7198,26.6935,26.7198,6500.0
2014-10-06 14:00:00,30.48,30.48,30.44,30.44,8600.0,26.7198,26.7198,26.6848,26.6848,8600.0
2014-10-06 14:10:00,30.45,30.47,30.45,30.47,3100.0,26.6935,26.7111,26.6935,26.7111,3100.0
2014-10-06 14:20:00,30.49,30.52,30.49,30.52,500.0,26.7286,26.7549,26.7286,26.7549,500.0
2014-10-06 14:30:00,30.52,30.52,30.51,30.51,1500.0,26.7549,26.7549,26.7461,26.7461,1500.0
2014-10-06 14:40:00,30.52,30.55,30.49,30.53,7800.0,26.7549,26.7812,26.7286,26.7637,7800.0
2014-10-06 14:50:00,30.51,30.54,30.51,30.54,3800.0,26.7461,26.7724,26.7461,26.7724,3800.0
2014-10-06 15:00:00,30.56,30.56,30.52,30.52,2100.0,26.79,26.79,26.7549,26.7549,2100.0
2014-10-06 15:10:00,30.54,30.57,30.54,30.57,5700.0,26.7724,26.7987,26.7724,26.7987,5700.0
2014-10-06 15:20:00,30.57,30.62,30.56,30.62,1800.0,26.7987,26.8426,26.79,26.8426,1800.0
2014-10-06 15:30:00,30.61,30.64,30.59,30.64,14900.0,26.8338,26.8601,26.8163,26.8601,14900.0
2014-10-06 15:40:00,30.63,30.67,30.62,30.67,21400.0,26.8513,26.8864,26.8426,26.8864,21400.0
2014-10-06 15:50:00,30.67,30.67,30.57,30.62,19300.0,26.8864,26.8864,26.7987,26.8426,19300.0
2014-10-07 09:30:00,30.21,30.27,30.1,30.2,39200.0,26.4831,26.5357,26.3867,26.4744,39200.0
2014-10-07 09:40:00,30.2,30.21,30.1,30.16,49400.0,26.4744,26.4831,26.3867,26.4393,49400.0
2014-10-07 09:50:00,30.16,30.21,30.15,30.19,54300.0,26.4393,26.4831,26.4305,26.4656,54300.0
2014-10-07 10:00:00,30.19,30.21,30.19,30.2,22800.0,26.4656,26.4831,26.4656,26.4744,22800.0
2014-10-07 10:10:00,30.2,30.21,30.18,30.2,10900.0,26.4744,26.4831,26.4568,26.4744,10900.0
2014-10-07 10:20:00,30.2,30.2,30.16,30.18,100000.0,26.4744,26.4744,26.4393,26.4568,100000.0
2014-10-07 10:30:00,30.18,30.22,30.18,30.22,6500.0,26.4568,26.4919,26.4568,26.4919,6500.0
2014-10-07 10:40:00,30.22,30.24,30.21,30.21,3500.0,26.4919,26.5094,26.4831,26.4831,3500.0
2014-10-07 10:50:00,30.21,30.25,30.2,30.2,15500.0,26.4831,26.5182,26.4744,26.4744,15500.0
2014-10-07 11:00:00,30.19,30.19,30.16,30.17,3400.0,26.4656,26.4656,26.4393,26.4481,3400.0
2014-10-07 11:10:00,30.16,30.17,30.15,30.15,1400.0,26.4393,26.4481,26.4305,26.4305,1400.0
2014-10-07 11:20:00,30.15,30.15,30.1,30.1,35400.0,26.4305,26.4305,26.3867,26.3867,35400.0
2014-10-07 11:30:00,30.1,30.11,30.1,30.11,5800.0,26.3867,26.3955,26.3867,26.3955,5800.0
2014-10-07 11:40:00,30.11,30.13,30.1,30.11,89500.0,26.3955,26.413,26.3867,26.3955,89500.0
2014-10-07 11:50:00,30.11,30.12,30.1,30.12,5400.0,26.3955,26.4042,26.3867,26.4042,5400.0
2014-10-07 12:00:00,30.11,30.11,30.11,30.11,1200.0,26.3955,26.3955,26.3955,26.3955,1200.0
2014-10-07 12:10:00,30.11,30.15,30.09,30.12,59700.0,26.3955,26.4305,26.3779,26.4042,59700.0
2014-10-07 12:20:00,30.12,30.13,30.1,30.11,5000.0,26.4042,26.413,26.3867,26.3955,5000.0
2014-10-07 12:30:00,30.11,30.12,30.11,30.11,5100.0,26.3955,26.4042,26.3955,26.3955,5100.0
2014-10-07 12:40:00,30.11,30.12,30.11,30.12,1700.0,26.3955,26.4042,26.3955,26.4042,1700.0
2014-10-07 12:50:00,30.11,30.11,30.1,30.1,1800.0,26.3955,26.3955,26.3867,26.3867,1800.0
2014-10-07 13:00:00,30.11,30.11,30.07,30.1,4700.0,26.3955,26.3955,26.3604,26.3867,4700.0
2014-10-07 13:10:00,30.07,30.08,30.07,30.08,1100.0,26.3604,26.3692,26.3604,26.3692,1100.0
2014-10-07 13:20:00,30.09,30.09,30.08,30.08,3400.0,26.3779,26.3779,26.3692,26.3692,3400.0
2014-10-07 13:30:00,30.09,30.1,30.09,30.1,2600.0,26.3779,26.3867,26.3779,26.3867,2600.0
2014-10-07 13:40:00,30.1,30.1,30.07,30.07,1800.0,26.3867,26.3867,26.3604,26.3604,1800.0
2014-10-07 13:50:00,30.1,30.1,30.08,30.08,700.0,26.3867,26.3867,26.3692,26.3692,700.0
2014-10-07 14:00:00,30.08,30.09,30.05,30.06,1700.0,26.3692,26.3779,26.3429,26.3516,1700.0
2014-10-07 14:10:00,30.1,30.1,30.1,30.1,100.0,26.3867,26.3867,26.3867,26.3867,100.0
2014-10-07 14:20:00,30.1,30.1,30.1,30.1,0.0,26.3867,26.3867,26.3867,26.3867,0.0
2014-10-07 14:30:00,30.04,30.04,30.01,30.01,1200.0,26.3341,26.3341,26.3078,26.3078,1200.0
2014-10-07 14:40:00,30.01,30.01,30.01,30.01,0.0,26.3078,26.3078,26.3078,26.3078,0.0
2014-10-07 14:50:00,30.03,30.03,30.0,30.0,3000.0,26.3253,26.3253,26.299,26.299,3000.0
2014-10-07 15:00:00,30.0,30.01,29.97,29.97,1700.0,26.299,26.3078,26.2727,26.2727,1700.0
2014-10-07 15:10:00,29.99,29.99,29.91,29.91,2400.0,26.2903,26.2903,26.2201,26.2201,2400.0
2014-10-07 15:20:00,29.91,29.94,29.91,29.92,800.0,26.2201,26.2464,26.2201,26.2289,800.0
2014-10-07 15:30:00,29.97,29.99,29.95,29.97,7100.0,26.2727,26.2903,26.2552,26.2727,7100.0
2014-10-07 15:40:00,29.95,29.96,29.92,29.95,17900.0,26.2552,26.264,26.2289,26.2552,17900.0
2014-10-07 15:50:00,29.95,29.97,29.89,29.89,48600.0,26.2552,26.2727,26.2026,26.2026,48600.0
2014-10-08 09:30:00,29.85,29.95,29.85,29.94,8800.0,26.1675,26.2552,26.1675,26.2464,8800.0
2014-10-08 09:40:00,29.94,29.98,29.92,29.95,11800.0,26.2464,26.2815,26.2289,26.2552,11800.0
2014-10-08 09:50:00,29.93,29.95,29.88,29.89,22600.0,26.2377,26.2552,26.1938,26.2026,22600.0
2014-10-08 10:00:00,29.89,29.91,29.86,29.88,8800.0,26.2026,26.2201,26.1763,26.1938,8800.0
2014-10-08 10:10:00,29.86,29.95,29.86,29.9,40500.0,26.1763,26.2552,26.1763,26.2114,40500.0
2014-10-08 10:20:00,29.9,29.94,29.85,29.9,675800.0,26.2114,26.2464,26.1675,26.2114,675800.0
2014-10-08 10:30:00,29.91,29.91,29.85,29.86,5500.0,26.2201,26.2201,26.1675,26.1763,5500.0
2014-10-08 10:40:00,29.86,29.86,29.79,29.81,7800.0,26.1763,26.1763,26.1149,26.1325,7800.0
2014-10-08 10:50:00,29.8,29.82,29.77,29.79,7200.0,26.1237,26.1412,26.0974,26.1149,7200.0
2014-10-08 11:00:00,29.79,29.8,29.76,29.8,13500.0,26.1149,26.1237,26.0886,26.1237,13500.0
2014-10-08 11:10:00,29.81,29.81,29.74,29.75,6000.0,26.1325,26.1325,26.0711,26.0799,6000.0
2014-10-08 11:20:00,29.74,29.81,29.74,29.81,15400.0,26.0711,26.1325,26.0711,26.1325,15400.0
2014-10-08 11:30:00,29.81,29.82,29.77,29.81,106400.0,26.1325,26.1412,26.0974,26.1325,106400.0
2014-10-08 11:40:00,29.77,29.78,29.76,29.77,11800.0,26.0974,26.1062,26.0886,26.0974,11800.0
2014-10-08 11:50:00,29.76,29.82,29.76,29.82,14500.0,26.0886,26.1412,26.0886,26.1412,14500.0
2014-10-08 12:00:00,29.82,29.84,29.8,29.81,8300.0,26.1412,26.1588,26.1237,26.1325,8300.0
2014-10-08 12:10:00,29.81,29.85,29.81,29.84,12500.0,26.1325,26.1675,26.1325,26.1588,12500.0
2014-10-08 12:20:00,29.84,29.86,29.84,29.85,17900.0,26.1588,26.1763,26.1588,26.1675,17900.0
2014-10-08 12:30:00,29.85,29.85,29.81,29.84,12700.0,26.1675,26.1675,26.1325,26.1588,12700.0
2014-10-08 12:40:00,29.84,29.84,29.84,29.84,19800.0,26.1588,26.1588,26.1588,26.1588,19800.0
2014-10-08 12:50:00,29.84,29.84,29.8,29.81,11700.0,26.1588,26.1588,26.1237,26.1325,11700.0
2014-10-08 13:00:00,29.8,29.82,29.8,29.8,9400.0,26.1237,26.1412,26.1237,26.1237,9400.0
2014-10-08 13:10:00,29.8,29.81,29.79,29.81,9400.0,26.1237,26.1325,26.1149,26.1325,9400.0
2014-10-08 13:20:00,29.81,29.82,29.8,29.81,10100.0,26.1325,26.1412,26.1237,26.1325,10100.0
2014-10-08 13:30:00,29.8,29.81,29.8,29.8,8600.0,26.1237,26.1325,26.1237,26.1237,8600.0
2014-10-08 13:40:00,29.81,29.83,29.8,29.83,11100.0,26.1325,26.15,26.1237,26.15,11100.0
2014-10-08 13:50:00,29.84,29.86,29.84,29.86,10100.0,26.1588,26.1763,26.1588,26.1763,10100.0
2014-10-08 14:00:00,29.86,30.06,29.86,30.06,39600.0,26.1763,26.3516,26.1763,26.3516,39600.0
2014-10-08 14:10:00,30.06,30.17,30.05,30.17,20800.0,26.3516,26.4481,26.3429,26.4481,20800.0
2014-10-08 14:20:00,30.17,30.27,30.17,30.25,8800.0,26.4481,26.5357,26.4481,26.5182,8800.0
2014-10-08 14:30:00,30.26,30.4,30.25,30.35,9900.0,26.527,26.6497,26.5182,26.6059,9900.0
2014-10-08 14:40:00,30.35,30.36,30.31,30.33,8600.0,26.6059,26.6146,26.5708,26.5883,8600.0
2014-10-08 14:50:00,30.34,30.38,30.31,30.38,13100.0,26.5971,26.6322,26.5708,26.6322,13100.0
2014-10-08 15:00:00,30.38,30.43,30.38,30.41,20600.0,26.6322,26.676,26.6322,26.6585,20600.0
2014-10-08 15:10:00,30.41,30.41,30.36,30.36,7900.0,26.6585,26.6585,26.6146,26.6146,7900.0
2014-10-08 15:20:00,30.35,30.46,30.35,30.45,29800.0,26.6059,26.7023,26.6059,26.6935,29800.0
2014-10-08 15:30:00,30.44,30.46,30.41,30.43,19500.0,26.6848,26.7023,26.6585,26.676,19500.0
2014-10-08 15:40:00,30.43,30.48,30.42,30.47,23900.0,26.676,26.7198,26.6672,26.7111,23900.0
2014-10-08 15:50:00,30.46,30.53,30.46,30.5,210300.0,26.7023,26.7637,26.7023,26.7374,210300.0
2014-10-09 09:30:00,30.51,30.55,30.46,30.52,18700.0,26.7461,26.7812,26.7023,26.7549,18700.0
2014-10-09 09:40:00,30.52,30.52,30.45,30.48,10800.0,26.7549,26.7549,26.6935,26.7198,10800.0
2014-10-09 09:50:00,30.46,30.47,30.42,30.44,9900.0,26.7023,26.7111,26.6672,26.6848,9900.0
2014-10-09 10:00:00,30.44,30.44,30.42,30.44,3800.0,26.6848,26.6848,26.6672,26.6848,3800.0
2014-10-09 10:10:00,30.44,30.46,30.41,30.42,43400.0,26.6848,26.7023,26.6585,26.6672,43400.0
2014-10-09 10:20:00,30.42,30.43,30.4,30.4,18400.0,26.6672,26.676,26.6497,26.6497,18400.0
2014-10-09 10:30:00,30.4,30.4,30.34,30.35,19900.0,26.6497,26.6497,26.5971,26.6059,19900.0
2014-10-09 10:40:00,30.34,30.35,30.34,30.35,4100.0,26.5971,26.6059,26.5971,26.6059,4100.0
2014-10-09 10:50:00,30.35,30.36,30.33,30.35,4800.0,26.6059,26.6146,26.5883,26.6059,4800.0
2014-10-09 11:00:00,30.4,30.41,30.38,30.41,7500.0,26.6497,26.6585,26.6322,26.6585,7500.0
2014-10-09 11:10:00,30.41,30.43,30.41,30.43,6700.0,26.6585,26.676,26.6585,26.676,6700.0
2014-10-09 11:20:00,30.42,30.43,30.4,30.4,9000.0,26.6672,26.676,26.6497,26.6497,9000.0
2014-10-09 11:30:00,30.41,30.41,30.38,30.39,11500.0,26.6585,26.6585,26.6322,26.6409,11500.0
2014-10-09 11:40:00,30.37,30.37,30.33,30.33,22500.0,26.6234,26.6234,26.5883,26.5883,22500.0
2014-10-09 11:50:00,30.34,30.34,30.29,30.31,7300.0,26.5971,26.5971,26.5533,26.5708,7300.0
2014-10-09 12:00:00,30.3,30.31,30.29,30.3,3600.0,26.562,26.5708,26.5533,26.562,3600.0
2014-10-09 12:10:00,30.29,30.29,30.25,30.26,20400.0,26.5533,26.5533,26.5182,26.527,20400.0
2014-10-09 12:20:00,30.26,30.27,30.25,30.25,4100.0,26.527,26.5357,26.5182,26.5182,4100.0
2014-10-09 12:30:00,30.23,30.23,30.21,30.22,3700.0,26.5007,26.5007,26.4831,26.4919,3700.0
2014-10-09 12:40:00,30.23,30.26,30.23,30.26,1500.0,26.5007,26.527,26.5007,26.527,1500.0
2014-10-09 12:50:00,30.25,30.29,30.24,30.29,5000.0,26.5182,26.5533,26.5094,26.5533,5000.0
2014-10-09 13:00:00,30.27,30.27,30.22,30.22,2100.0,26.5357,26.5357,26.4919,26.4919,2100.0
2014-10-09 13:10:00,30.23,30.25,30.22,30.25,7200.0,26.5007,26.5182,26.4919,26.5182,7200.0
2014-10-09 13:20:00,30.25,30.29,30.25,30.27,4400.0,26.5182,26.5533,26.5182,26.5357,4400.0
2014-10-09 13:30:00,30.27,30.33,30.27,30.33,18700.0,26.5357,26.5883,26.5357,26.5883,18700.0
2014-10-09 13:40:00,30.34,30.34,30.27,30.27,11200.0,26.5971,26.5971,26.5357,26.5357,11200.0
2014-10-09 13:50:00,30.27,30.27,30.23,30.27,5700.0,26.5357,26.5357,26.5007,26.5357,5700.0
2014-10-09 14:00:00,30.26,30.26,30.24,30.26,7700.0,26.527,26.527,26.5094,26.527,7700.0
2014-10-09 14:10:00,30.27,30.27,30.25,30.26,7600.0,26.5357,26.5357,26.5182,26.527,7600.0
2014-10-09 14:20:00,30.24,30.25,30.21,30.21,9500.0,26.5094,26.5182,26.4831,26.4831,9500.0
2014-10-09 14:30:00,30.2,30.29,30.19,30.29,6800.0,26.4744,26.5533,26.4656,26.5533,6800.0
2014-10-09 14:40:00,30.29,30.29,30.25,30.26,5300.0,26.5533,26.5533,26.5182,26.527,5300.0
2014-10-09 14:50:00,30.26,30.28,30.23,30.23,5700.0,26.527,26.5445,26.5007,26.5007,5700.0
2014-10-09 15:00:00,30.21,30.26,30.2,30.2,5500.0,26.4831,26.527,26.4744,26.4744,5500.0
2014-10-09 15:10:00,30.22,30.27,30.21,30.27,2800.0,26.4919,26.5357,26.4831,26.5357,2800.0
2014-10-09 15:20:00,30.26,30.31,30.25,30.31,2000.0,26.527,26.5708,26.5182,26.5708,2000.0
2014-10-09 15:30:00,30.31,30.33,30.29,30.3,1100.0,26.5708,26.5883,26.5533,26.562,1100.0
2014-10-09 15:40:00,30.31,30.32,30.24,30.24,3200.0,26.5708,26.5796,26.5094,26.5094,3200.0
2014-10-09 15:50:00,30.23,30.29,30.23,30.26,23300.0,26.5007,26.5533,26.5007,26.527,23300.0
2014-10-10 09:30:00,30.13,30.18,30.02,30.13,22600.0,26.413,26.4568,26.3166,26.413,22600.0
2014-10-10 09:40:00,30.14,30.22,30.13,30.15,16100.0,26.4218,26.4919,26.413,26.4305,16100.0
2014-10-10 09:50:00,30.15,30.15,30.09,30.1,4700.0,26.4305,26.4305,26.3779,26.3867,4700.0
2014-10-10 10:00:00,30.11,30.11,30.05,30.05,39700.0,26.3955,26.3955,26.3429,26.3429,39700.0
2014-10-10 10:10:00,30.03,30.04,30.02,30.02,2300.0,26.3253,26.3341,26.3166,26.3166,2300.0
2014-10-10 10:20:00,30.0,30.01,29.94,30.01,17100.0,26.299,26.3078,26.2464,26.3078,17100.0
2014-10-10 10:30:00,29.95,29.96,29.94,29.96,1600.0,26.2552,26.264,26.2464,26.264,1600.0
2014-10-10 10:40:00,29.98,29.98,29.95,29.96,2300.0,26.2815,26.2815,26.2552,26.264,2300.0
2014-10-10 10:50:00,29.99,30.03,29.98,30.02,3500.0,26.2903,26.3253,26.2815,26.3166,3500.0
2014-10-10 11:00:00,30.03,30.07,30.0,30.03,34700.0,26.3253,26.3604,26.299,26.3253,34700.0
2014-10-10 11:10:00,30.03,30.04,29.98,29.99,3400.0,26.3253,26.3341,26.2815,26.2903,3400.0
2014-10-10 11:20:00,29.99,30.0,29.96,30.0,2600.0,26.2903,26.299,26.264,26.299,2600.0
2014-10-10 11:30:00,29.99,29.99,29.99,29.99,100.0,26.2903,26.2903,26.2903,26.2903,100.0
2014-10-10 11:40:00,29.99,30.06,29.98,30.01,3200.0,26.2903,26.3516,26.2815,26.3078,3200.0
2014-10-10 11:50:00,30.05,30.07,30.02,30.03,1300.0,26.3429,26.3604,26.3166,26.3253,1300.0
2014-10-10 12:00:00,30.05,30.09,30.05,30.09,2000.0,26.3429,26.3779,26.3429,26.3779,2000.0
2014-10-10 12:10:00,30.09,30.1,30.09,30.09,600.0,26.3779,26.3867,26.3779,26.3779,600.0
2014-10-10 12:20:00,30.09,30.1,30.09,30.09,1800.0,26.3779,26.3867,26.3779,26.3779,1800.0
2014-10-10 12:30:00,30.1,30.18,30.1,30.14,4100.0,26.3867,26.4568,26.3867,26.4218,4100.0
2014-10-10 12:40:00,30.15,30.16,30.15,30.16,400.0,26.4305,26.4393,26.4305,26.4393,400.0
2014-10-10 12:50:00,30.14,30.15,30.14,30.15,1300.0,26.4218,26.4305,26.4218,26.4305,1300.0
2014-10-10 13:00:00,30.14,30.14,30.14,30.14,800.0,26.4218,26.4218,26.4218,26.4218,800.0
2014-10-10 13:10:00,30.14,30.14,30.14,30.14,800.0,26.4218,26.4218,26.4218,26.4218,800.0
2014-10-10 13:20:00,30.08,30.1,30.08,30.1,1500.0,26.3692,26.3867,26.3692,26.3867,1500.0
2014-10-10 13:30:00,30.08,30.16,30.08,30.15,11300.0,26.3692,26.4393,26.3692,26.4305,11300.0
2014-10-10 13:40:00,30.15,30.16,30.11,30.12,4100.0,26.4305,26.4393,26.3955,26.4042,4100.0
2014-10-10 13:50:00,30.14,30.14,30.11,30.11,700.0,26.4218,26.4218,26.3955,26.3955,700.0
2014-10-10 14:00:00,30.12,30.15,30.12,30.13,1000.0,26.4042,26.4305,26.4042,26.413,1000.0
2014-10-10 14:10:00,30.14,30.14,30.1,30.1,3700.0,26.4218,26.4218,26.3867,26.3867,3700.0
2014-10-10 14:20:00,30.11,30.12,30.09,30.12,1000.0,26.3955,26.4042,26.3779,26.4042,1000.0
2014-10-10 14:30:00,30.12,30.12,30.07,30.08,12900.0,26.4042,26.4042,26.3604,26.3692,12900.0
2014-10-10 14:40:00,30.06,30.07,30.06,30.06,3600.0,26.3516,26.3604,26.3516,26.3516,3600.0
2014-10-10 14:50:00,30.07,30.07,30.06,30.06,2800.0,26.3604,26.3604,26.3516,26.3516,2800.0
2014-10-10 15:00:00,30.02,30.02,29.97,29.97,900.0,26.3166,26.3166,26.2727,26.2727,900.0
2014-10-10 15:10:00,29.99,30.02,29.96,29.96,2200.0,26.2903,26.3166,26.264,26.264,2200.0
2014-10-10 15:20:00,29.97,30.02,29.97,30.0,19900.0,26.2727,26.3166,26.2727,26.299,19900.0
2014-10-10 15:30:00,29.98,30.0,29.97,29.97,3000.0,26.2815,26.299,26.2727,26.2727,3000.0
2014-10-10 15:40:00,29.98,29.99,29.9,29.9,11500.0,26.2815,26.2903,26.2114,26.2114,11500.0
2014-10-10 15:50:00,29.9,29.9,29.85,29.88,9800.0,26.2114,26.2114,26.1675,26.1938,9800.0
2014-10-13 09:30:00,30.37,30.59,30.36,30.57,63400.0,26.6234,26.8163,26.6146,26.7987,63400.0
2014-10-13 09:40:00,30.57,30.58,30.49,30.49,8700.0,26.7987,26.8075,26.7286,26.7286,8700.0
2014-10-13 09:50:00,30.49,30.5,30.42,30.5,8600.0,26.7286,26.7374,26.6672,26.7374,8600.0
2014-10-13 10:00:00,30.48,30.49,30.45,30.45,7700.0,26.7198,26.7286,26.6935,26.6935,7700.0
2014-10-13 10:10:00,30.45,30.46,30.43,30.43,3200.0,26.6935,26.7023,26.676,26.676,3200.0
2014-10-13 10:20:00,30.43,30.44,30.38,30.38,2600.0,26.676,26.6848,26.6322,26.6322,2600.0
2014-10-13 10:30:00,30.39,30.4,30.36,30.38,3300.0,26.6409,26.6497,26.6146,26.6322,3300.0
2014-10-13 10:40:00,30.35,30.38,30.35,30.38,1600.0,26.6059,26.6322,26.6059,26.6322,1600.0
2014-10-13 10:50:00,30.37,30.39,30.37,30.39,1900.0,26.6234,26.6409,26.6234,26.6409,1900.0
2014-10-13 11:00:00,30.42,30.43,30.42,30.43,1500.0,26.6672,26.676,26.6672,26.676,1500.0
2014-10-13 11:10:00,30.43,30.43,30.39,30.39,700.0,26.676,26.676,26.6409,26.6409,700.0
2014-10-13 11:20:00,30.38,30.39,30.38,30.38,500.0,26.6322,26.6409,26.6322,26.6322,500.0
2014-10-13 11:30:00,30.41,30.42,30.41,30.41,2100.0,26.6585,26.6672,26.6585,26.6585,2100.0
2014-10-13 11:40:00,30.4,30.41,30.4,30.41,400.0,26.6497,26.6585,26.6497,26.6585,400.0
2014-10-13 11:50:00,30.44,30.45,30.43,30.45,400.0,26.6848,26.6935,26.676,26.6935,400.0
2014-10-13 12:00:00,30.43,30.43,30.43,30.43,200.0,26.676,26.676,26.676,26.676,200.0
2014-10-13 12:10:00,30.42,30.45,30.42,30.45,900.0,26.6672,26.6935,26.6672,26.6935,900.0
2014-10-13 12:20:00,30.45,30.46,30.45,30.46,800.0,26.6935,26.7023,26.6935,26.7023,800.0
2014-10-13 12:30:00,30.48,30.51,30.48,30.51,5300.0,26.7198,26.7461,26.7198,26.7461,5300.0
2014-10-13 12:40:00,30.52,30.53,30.5,30.52,12200.0,26.7549,26.7637,26.7374,26.7549,12200.0
2014-10-13 12:50:00,30.52,30.52,30.52,30.52,700.0,26.7549,26.7549,26.7549,26.7549,700.0
2014-10-13 13:00:00,30.5,30.52,30.5,30.52,1000.0,26.7374,26.7549,26.7374,26.7549,1000.0
2014-10-13 13:10:00,30.51,30.51,30.5,30.5,1000.0,26.7461,26.7461,26.7374,26.7374,1000.0
2014-10-13 13:20:00,30.49,30.54,30.49,30.54,27900.0,26.7286,26.7724,26.7286,26.7724,27900.0
2014-10-13 13:30:00,30.54,30.56,30.53,30.55,20100.0,26.7724,26.79,26.7637,26.7812,20100.0
2014-10-13 13:40:00,30.55,30.57,30.55,30.57,3000.0,26.7812,26.7987,26.7812,26.7987,3000.0
2014-10-13 13:50:00,30.54,30.57,30.54,30.57,17700.0,26.7724,26.7987,26.7724,26.7987,17700.0
2014-10-13 14:00:00,30.56,30.62,30.55,30.61,4600.0,26.79,26.8426,26.7812,26.8338,4600.0
2014-10-13 14:10:00,30.61,30.61,30.59,30.59,700.0,26.8338,26.8338,26.8163,26.8163,700.0
2014-10-13 14:20:00,30.58,30.59,30.56,30.57,900.0,26.8075,26.8163,26.79,26.7987,900.0
2014-10-13 14:30:00,30.55,30.58,30.54,30.56,1800.0,26.7812,26.8075,26.7724,26.79,1800.0
2014-10-13 14:40:00,30.51,30.51,30.51,30.51,200.0,26.7461,26.7461,26.7461,26.7461,200.0
2014-10-13 14:50:00,30.51,30.53,30.51,30.51,4700.0,26.7461,26.7637,26.7461,26.7461,4700.0
2014-10-13 15:00:00,30.48,30.51,30.48,30.51,10000.0,26.7198,26.7461,26.7198,26.7461,10000.0
2014-10-13 15:10:00,30.49,30.51,30.47,30.49,3300.0,26.7286,26.7461,26.7111,26.7286,3300.0
2014-10-13 15:20:00,30.42,30.45,30.42,30.43,1600.0,26.6672,26.6935,26.6672,26.676,1600.0
2014-10-13 15:30:00,30.43,30.43,30.29,30.29,11900.0,26.676,26.676,26.5533,26.5533,11900.0
2014-10-13 15:40:00,30.26,30.3,30.19,30.19,67000.0,26.527,26.562,26.4656,26.4656,67000.0
2014-10-13 15:50:00,30.19,30.2,30.1,30.15,43000.0,26.4656,26.4744,26.3867,26.4305,43000.0
2014-10-14 09:30:00,30.15,30.25,30.15,30.19,9600.0,26.4305,26.5182,26.4305,26.4656,9600.0
2014-10-14 09:40:00,30.2,30.24,30.2,30.22,21700.0,26.4744,26.5094,26.4744,26.4919,21700.0
2014-10-14 09:50:00,30.18,30.19,30.08,30.1,6800.0,26.4568,26.4656,26.3692,26.3867,6800.0
2014-10-14 10:00:00,30.08,30.17,30.08,30.15,1400.0,26.3692,26.4481,26.3692,26.4305,1400.0
2014-10-14 10:10:00,30.15,30.15,30.12,30.12,1000.0,26.4305,26.4305,26.4042,26.4042,1000.0
2014-10-14 10:20:00,30.12,30.14,30.12,30.13,6900.0,26.4042,26.4218,26.4042,26.413,6900.0
2014-10-14 10:30:00,30.12,30.15,30.12,30.15,9000.0,26.4042,26.4305,26.4042,26.4305,9000.0
2014-10-14 10:40:00,30.16,30.2,30.15,30.19,5200.0,26.4393,26.4744,26.4305,26.4656,5200.0
2014-10-14 10:50:00,30.19,30.25,30.19,30.21,21100.0,26.4656,26.5182,26.4656,26.4831,21100.0
2014-10-14 11:00:00,30.22,30.25,30.22,30.25,18500.0,26.4919,26.5182,26.4919,26.5182,18500.0
2014-10-14 11:10:00,30.25,30.28,30.24,30.28,5600.0,26.5182,26.5445,26.5094,26.5445,5600.0
2014-10-14 11:20:00,30.28,30.28,30.22,30.22,5800.0,26.5445,26.5445,26.4919,26.4919,5800.0
2014-10-14 11:30:00,30.21,30.25,30.2,30.25,1700.0,26.4831,26.5182,26.4744,26.5182,1700.0
2014-10-14 11:40:00,30.23,30.29,30.23,30.29,1700.0,26.5007,26.5533,26.5007,26.5533,1700.0
2014-10-14 11:50:00,30.29,30.3,30.28,30.3,2600.0,26.5533,26.562,26.5445,26.562,2600.0
2014-10-14 12:00:00,30.29,30.31,30.28,30.3,2200.0,26.5533,26.5708,26.5445,26.562,2200.0
2014-10-14 12:10:00,30.31,30.31,30.29,30.3,2000.0,26.5708,26.5708,26.5533,26.562,2000.0
2014-10-14 12:20:00,30.29,30.29,30.26,30.27,2400.0,26.5533,26.5533,26.527,26.5357,2400.0
2014-10-14 12:30:00,30.26,30.26,30.24,30.25,1400.0,26.527,26.527,26.5094,26.5182,1400.0
2014-10-14 12:40:00,30.24,30.28,30.24,30.27,7400.0,26.5094,26.5445,26.5094,26.5357,7400.0
2014-10-14 12:50:00,30.28,30.28,30.26,30.27,4800.0,26.5445,26.5445,26.527,26.5357,4800.0
2014-10-14 13:00:00,30.27,30.31,30.26,30.3,3800.0,26.5357,26.5708,26.527,26.562,3800.0
2014-10-14 13:10:00,30.28,30.33,30.28,30.31,3600.0,26.5445,26.5883,26.5445,26.5708,3600.0
2014-10-14 13:20:00,30.31,30.31,30.26,30.28,4700.0,26.5708,26.5708,26.527,26.5445,4700.0
2014-10-14 13:30:00,30.27,30.27,30.23,30.24,2900.0,26.5357,26.5357,26.5007,26.5094,2900.0
2014-10-14 13:40:00,30.25,30.26,30.21,30.24,8500.0,26.5182,26.527,26.4831,26.5094,8500.0
2014-10-14 13:50:00,30.24,30.25,30.24,30.25,2400.0,26.5094,26.5182,26.5094,26.5182,2400.0
2014-10-14 14:00:00,30.26,30.27,30.25,30.25,5300.0,26.527,26.5357,26.5182,26.5182,5300.0
2014-10-14 14:10:00,30.26,30.27,30.25,30.26,5100.0,26.527,26.5357,26.5182,26.527,5100.0
2014-10-14 14:20:00,30.25,30.26,30.22,30.22,4400.0,26.5182,26.527,26.4919,26.4919,4400.0
2014-10-14 14:30:00,30.22,30.22,30.14,30.19,6400.0,26.4919,26.4919,26.4218,26.4656,6400.0
2014-10-14 14:40:00,30.19,30.24,30.19,30.24,10600.0,26.4656,26.5094,26.4656,26.5094,10600.0
2014-10-14 14:50:00,30.24,30.24,30.17,30.17,12100.0,26.5094,26.5094,26.4481,26.4481,12100.0
2014-10-14 15:00:00,30.2,30.25,30.14,30.14,18700.0,26.4744,26.5182,26.4218,26.4218,18700.0
2014-10-14 15:10:00,30.14,30.15,30.12,30.12,14500.0,26.4218,26.4305,26.4042,26.4042,14500.0
2014-10-14 15:20:00,30.1,30.11,30.05,30.08,7900.0,26.3867,26.3955,26.3429,26.3692,7900.0
2014-10-14 15:30:00,30.13,30.19,30.12,30.19,18000.0,26.413,26.4656,26.4042,26.4656,18000.0
2014-10-14 15:40:00,30.19,30.21,30.17,30.19,16200.0,26.4656,26.4831,26.4481,26.4656,16200.0
2014-10-14 15:50:00,30.2,30.22,30.15,30.19,17300.0,26.4744,26.4919,26.4305,26.4656,17300.0
2014-10-15 09:30:00,30.05,30.11,30.03,30.03,37200.0,26.3429,26.3955,26.3253,26.3253,37200.0
2014-10-15 09:40:00,30.03,30.05,29.99,30.03,36300.0,26.3253,26.3429,26.2903,26.3253,36300.0
2014-10-15 09:50:00,30.03,30.07,29.97,30.06,33300.0,26.3253,26.3604,26.2727,26.3516,33300.0
2014-10-15 10:00:00,30.07,30.08,30.05,30.07,20800.0,26.3604,26.3692,26.3429,26.3604,20800.0
2014-10-15 10:10:00,30.07,30.1,30.05,30.06,13500.0,26.3604,26.3867,26.3429,26.3516,13500.0
2014-10-15 10:20:00,30.09,30.13,30.05,30.07,20900.0,26.3779,26.413,26.3429,26.3604,20900.0
2014-10-15 10:30:00,30.08,30.09,30.02,30.08,18700.0,26.3692,26.3779,26.3166,26.3692,18700.0
2014-10-15 10:40:00,30.09,30.09,29.99,30.01,15300.0,26.3779,26.3779,26.2903,26.3078,15300.0
2014-10-15 10:50:00,30.03,30.04,29.97,30.0,19600.0,26.3253,26.3341,26.2727,26.299,19600.0
2014-10-15 11:00:00,30.0,30.0,29.95,29.97,95800.0,26.299,26.299,26.2552,26.2727,95800.0
2014-10-15 11:10:00,29.99,30.0,29.99,29.99,4400.0,26.2903,26.299,26.2903,26.2903,4400.0
2014-10-15 11:20:00,29.98,29.98,29.96,29.96,14300.0,26.2815,26.2815,26.264,26.264,14300.0
2014-10-15 11:30:00,29.97,30.0,29.92,30.0,15300.0,26.2727,26.299,26.2289,26.299,15300.0
2014-10-15 11:40:00,29.99,29.99,29.93,29.93,9800.0,26.2903,26.2903,26.2377,26.2377,9800.0
2014-10-15 11:50:00,29.92,29.96,29.91,29.94,3000.0,26.2289,26.264,26.2201,26.2464,3000.0
2014-10-15 12:00:00,29.96,29.96,29.92,29.92,5400.0,26.264,26.264,26.2289,26.2289,5400.0
2014-10-15 12:10:00,29.92,29.92,29.87,29.87,13300.0,26.2289,26.2289,26.1851,26.1851,13300.0
2014-10-15 12:20:00,29.89,29.91,29.88,29.91,5900.0,26.2026,26.2201,26.1938,26.2201,5900.0
2014-10-15 12:30:00,29.92,29.95,29.9,29.9,5400.0,26.2289,26.2552,26.2114,26.2114,5400.0
2014-10-15 12:40:00,29.92,29.92,29.88,29.89,7600.0,26.2289,26.2289,26.1938,26.2026,7600.0
2014-10-15 12:50:00,29.88,29.88,29.81,29.81,22100.0,26.1938,26.1938,26.1325,26.1325,22100.0
2014-10-15 13:00:00,29.81,29.82,29.77,29.79,5900.0,26.1325,26.1412,26.0974,26.1149,5900.0
2014-10-15 13:10:00,29.79,29.79,29.76,29.76,3500.0,26.1149,26.1149,26.0886,26.0886,3500.0
2014-10-15 13:20:00,29.72,29.72,29.63,29.63,11000.0,26.0536,26.0536,25.9747,25.9747,11000.0
2014-10-15 13:30:00,29.62,29.68,29.62,29.62,4100.0,25.9659,26.0185,25.9659,25.9659,4100.0
2014-10-15 13:40:00,29.63,29.67,29.63,29.67,1500.0,25.9747,26.0098,25.9747,26.0098,1500.0
2014-10-15 13:50:00,29.67,29.67,29.65,29.66,4100.0,26.0098,26.0098,25.9922,26.001,4100.0
2014-10-15 14:00:00,29.66,29.68,29.64,29.65,45200.0,26.001,26.0185,25.9835,25.9922,45200.0
2014-10-15 14:10:00,29.65,29.76,29.65,29.74,44700.0,25.9922,26.0886,25.9922,26.0711,44700.0
2014-10-15 14:20:00,29.75,29.76,29.71,29.75,18000.0,26.0799,26.0886,26.0448,26.0799,18000.0
2014-10-15 14:30:00,29.75,29.94,29.73,29.94,55400.0,26.0799,26.2464,26.0623,26.2464,55400.0
2014-10-15 14:40:00,29.94,29.98,29.84,29.84,26800.0,26.2464,26.2815,26.1588,26.1588,26800.0
2014-10-15 14:50:00,29.88,29.92,29.85,29.91,7200.0,26.1938,26.2289,26.1675,26.2201,7200.0
2014-10-15 15:00:00,29.94,30.02,29.94,29.98,6200.0,26.2464,26.3166,26.2464,26.2815,6200.0
2014-10-15 15:10:00,29.99,30.02,29.91,29.92,57600.0,26.2903,26.3166,26.2201,26.2289,57600.0
2014-10-15 15:20:00,29.94,30.11,29.93,30.11,28500.0,26.2464,26.3955,26.2377,26.3955,28500.0
2014-10-15 15:30:00,30.14,30.25,30.12,30.25,44300.0,26.4218,26.5182,26.4042,26.5182,44300.0
2014-10-15 15:40:00,30.26,30.32,30.19,30.19,19700.0,26.527,26.5796,26.4656,26.4656,19700.0
2014-10-15 15:50:00,30.19,30.22,30.16,30.18,33900.0,26.4656,26.4919,26.4393,26.4568,33900.0
2014-10-16 09:30:00,29.08,29.25,29.07,29.24,25100.0,25.4925,25.6416,25.4838,25.6328,25100.0
2014-10-16 09:40:00,29.25,29.34,29.21,29.3,66400.0,25.6416,25.7205,25.6065,25.6854,66400.0
2014-10-16 09:50:00,29.3,29.34,29.3,29.34,16700.0,25.6854,25.7205,25.6854,25.7205,16700.0
2014-10-16 10:00:00,29.31,29.34,29.24,29.28,18000.0,25.6942,25.7205,25.6328,25.6679,18000.0
2014-10-16 10:10:00,29.3,29.32,29.14,29.16,9100.0,25.6854,25.7029,25.5451,25.5627,9100.0
2014-10-16 10:20:00,29.18,29.35,29.15,29.31,37600.0,25.5802,25.7292,25.5539,25.6942,37600.0
2014-10-16 10:30:00,29.32,29.42,29.31,29.4,4000.0,25.7029,25.7906,25.6942,25.7731,4000.0
2014-10-16 10:40:00,29.4,29.55,29.38,29.53,17100.0,25.7731,25.9046,25.7555,25.887,17100.0
2014-10-16 10:50:00,29.53,29.53,29.44,29.44,4300.0,25.887,25.887,25.8081,25.8081,4300.0
2014-10-16 11:00:00,29.47,29.48,29.42,29.43,3400.0,25.8344,25.8432,25.7906,25.7994,3400.0
2014-10-16 11:10:00,29.43,29.47,29.43,29.47,6900.0,25.7994,25.8344,25.7994,25.8344,6900.0
2014-10-16 11:20:00,29.48,29.55,29.48,29.55,6700.0,25.8432,25.9046,25.8432,25.9046,6700.0
2014-10-16 11:30:00,29.56,29.58,29.48,29.48,9100.0,25.9133,25.9309,25.8432,25.8432,9100.0
2014-10-16 11:40:00,29.5,29.51,29.45,29.45,4300.0,25.8607,25.8695,25.8169,25.8169,4300.0
2014-10-16 11:50:00,29.46,29.48,29.43,29.46,5600.0,25.8257,25.8432,25.7994,25.8257,5600.0
2014-10-16 12:00:00,29.44,29.5,29.42,29.5,3800.0,25.8081,25.8607,25.7906,25.8607,3800.0
2014-10-16 12:10:00,29.5,29.53,29.47,29.52,1900.0,25.8607,25.887,25.8344,25.8783,1900.0
2014-10-16 12:20:00,29.51,29.56,29.51,29.53,4000.0,25.8695,25.9133,25.8695,25.887,4000.0
2014-10-16 12:30:00,29.52,29.53,29.48,29.53,9400.0,25.8783,25.887,25.8432,25.887,9400.0
2014-10-16 12:40:00,29.5,29.56,29.49,29.56,6100.0,25.8607,25.9133,25.852,25.9133,6100.0
2014-10-16 12:50:00,29.56,29.62,29.54,29.62,72600.0,25.9133,25.9659,25.8958,25.9659,72600.0
2014-10-16 13:00:00,29.62,29.65,29.61,29.64,19200.0,25.9659,25.9922,25.9572,25.9835,19200.0
2014-10-16 13:10:00,29.63,29.63,29.61,29.61,2100.0,25.9747,25.9747,25.9572,25.9572,2100.0
2014-10-16 13:20:00,29.59,29.67,29.59,29.67,3100.0,25.9396,26.0098,25.9396,26.0098,3100.0
2014-10-16 13:30:00,29.66,29.67,29.65,29.67,8200.0,26.001,26.0098,25.9922,26.0098,8200.0
2014-10-16 13:40:00,29.68,29.73,29.68,29.69,7700.0,26.0185,26.0623,26.0185,26.0273,7700.0
2014-10-16 13:50:00,29.67,29.67,29.58,29.58,7000.0,26.0098,26.0098,25.9309,25.9309,7000.0
2014-10-16 14:00:00,29.58,29.61,29.58,29.61,1800.0,25.9309,25.9572,25.9309,25.9572,1800.0
2014-10-16 14:10:00,29.64,29.64,29.53,29.53,11900.0,25.9835,25.9835,25.887,25.887,11900.0
2014-10-16 14:20:00,29.51,29.53,29.49,29.53,3600.0,25.8695,25.887,25.852,25.887,3600.0
2014-10-16 14:30:00,29.52,29.55,29.52,29.52,5900.0,25.8783,25.9046,25.8783,25.8783,5900.0
2014-10-16 14:40:00,29.51,29.51,29.44,29.44,2000.0,25.8695,25.8695,25.8081,25.8081,2000.0
2014-10-16 14:50:00,29.43,29.54,29.42,29.49,87600.0,25.7994,25.8958,25.7906,25.852,87600.0
2014-10-16 15:00:00,29.49,29.53,29.45,29.47,11000.0,25.852,25.887,25.8169,25.8344,11000.0
2014-10-16 15:10:00,29.52,29.66,29.52,29.63,110600.0,25.8783,26.001,25.8783,25.9747,110600.0
2014-10-16 15:20:00,29.61,29.67,29.6,29.64,40900.0,25.9572,26.0098,25.9484,25.9835,40900.0
2014-10-16 15:30:00,29.62,29.63,29.54,29.55,5300.0,25.9659,25.9747,25.8958,25.9046,5300.0
2014-10-16 15:40:00,29.57,29.59,29.54,29.54,13000.0,25.9221,25.9396,25.8958,25.8958,13000.0
2014-10-16 15:50:00,29.54,29.62,29.52,29.6,100900.0,25.8958,25.9659,25.8783,25.9484,100900.0
2014-10-17 09:30:00,29.4,29.51,29.4,29.44,17100.0,25.7731,25.8695,25.7731,25.8081,17100.0
2014-10-17 09:40:00,29.44,29.51,29.43,29.51,52500.0,25.8081,25.8695,25.7994,25.8695,52500.0
2014-10-17 09:50:00,29.5,29.58,29.5,29.55,19600.0,25.8607,25.9309,25.8607,25.9046,19600.0
2014-10-17 10:00:00,29.55,29.58,29.55,29.57,14600.0,25.9046,25.9309,25.9046,25.9221,14600.0
2014-10-17 10:10:00,29.57,29.65,29.57,29.65,14500.0,25.9221,25.9922,25.9221,25.9922,14500.0
2014-10-17 10:20:00,29.65,29.71,29.63,29.7,15800.0,25.9922,26.0448,25.9747,26.036,15800.0
2014-10-17 10:30:00,29.71,29.72,29.7,29.71,23500.0,26.0448,26.0536,26.036,26.0448,23500.0
2014-10-17 10:40:00,29.69,29.69,29.65,29.69,10300.0,26.0273,26.0273,25.9922,26.0273,10300.0
2014-10-17 10:50:00,29.68,29.72,29.68,29.72,1500.0,26.0185,26.0536,26.0185,26.0536,1500.0
2014-10-17 11:00:00,29.71,29.71,29.69,29.71,700.0,26.0448,26.0448,26.0273,26.0448,700.0
2014-10-17 11:10:00,29.7,29.75,29.7,29.74,1800.0,26.036,26.0799,26.036,26.0711,1800.0
2014-10-17 11:20:00,29.75,29.77,29.73,29.73,2300.0,26.0799,26.0974,26.0623,26.0623,2300.0
2014-10-17 11:30:00,29.73,29.77,29.73,29.77,1400.0,26.0623,26.0974,26.0623,26.0974,1400.0
2014-10-17 11:40:00,29.76,29.8,29.76,29.8,800.0,26.0886,26.1237,26.0886,26.1237,800.0
2014-10-17 11:50:00,29.78,29.78,29.77,29.77,2200.0,26.1062,26.1062,26.0974,26.0974,2200.0
2014-10-17 12:00:00,29.76,29.79,29.76,29.79,900.0,26.0886,26.1149,26.0886,26.1149,900.0
2014-10-17 12:10:00,29.75,29.79,29.75,29.76,2200.0,26.0799,26.1149,26.0799,26.0886,2200.0
2014-10-17 12:20:00,29.75,29.85,29.75,29.81,9700.0,26.0799,26.1675,26.0799,26.1325,9700.0
2014-10-17 12:30:00,29.82,29.85,29.82,29.83,4600.0,26.1412,26.1675,26.1412,26.15,4600.0
2014-10-17 12:40:00,29.83,29.83,29.79,29.8,2500.0,26.15,26.15,26.1149,26.1237,2500.0
2014-10-17 12:50:00,29.8,29.82,29.77,29.8,3300.0,26.1237,26.1412,26.0974,26.1237,3300.0
2014-10-17 13:00:00,29.81,29.82,29.76,29.76,4600.0,26.1325,26.1412,26.0886,26.0886,4600.0
2014-10-17 13:10:00,29.76,29.77,29.74,29.76,1600.0,26.0886,26.0974,26.0711,26.0886,1600.0
2014-10-17 13:20:00,29.74,29.75,29.74,29.75,300.0,26.0711,26.0799,26.0711,26.0799,300.0
2014-10-17 13:30:00,29.74,29.76,29.74,29.76,900.0,26.0711,26.0886,26.0711,26.0886,900.0
2014-10-17 13:40:00,29.75,29.75,29.73,29.75,2200.0,26.0799,26.0799,26.0623,26.0799,2200.0
2014-10-17 13:50:00,29.73,29.74,29.72,29.72,3200.0,26.0623,26.0711,26.0536,26.0536,3200.0
2014-10-17 14:00:00,29.72,29.72,29.64,29.66,28000.0,26.0536,26.0536,25.9835,26.001,28000.0
2014-10-17 14:10:00,29.65,29.67,29.64,29.65,3000.0,25.9922,26.0098,25.9835,25.9922,3000.0
2014-10-17 14:20:00,29.62,29.64,29.61,29.64,2100.0,25.9659,25.9835,25.9572,25.9835,2100.0
2014-10-17 14:30:00,29.64,29.66,29.6,29.63,18000.0,25.9835,26.001,25.9484,25.9747,18000.0
2014-10-17 14:40:00,29.65,29.66,29.62,29.66,1700.0,25.9922,26.001,25.9659,26.001,1700.0
2014-10-17 14:50:00,29.66,29.66,29.62,29.63,3500.0,26.001,26.001,25.9659,25.9747,3500.0
2014-10-17 15:00:00,29.64,29.64,29.58,29.59,3200.0,25.9835,25.9835,25.9309,25.9396,3200.0
2014-10-17 15:10:00,29.63,29.67,29.63,29.67,3700.0,25.9747,26.0098,25.9747,26.0098,3700.0
2014-10-17 15:20:00,29.66,29.7,29.65,29.7,1200.0,26.001,26.036,25.9922,26.036,1200.0
2014-10-17 15:30:00,29.69,29.69,29.66,29.67,2100.0,26.0273,26.0273,26.001,26.0098,2100.0
2014-10-17 15:40:00,29.67,29.71,29.67,29.68,13300.0,26.0098,26.0448,26.0098,26.0185,13300.0
2014-10-17 15:50:00,29.69,29.75,29.69,29.73,44500.0,26.0273,26.0799,26.0273,26.0623,44500.0
2014-10-20 09:30:00,29.9,29.9,29.8,29.87,10200.0,26.2114,26.2114,26.1237,26.1851,10200.0
2014-10-20 09:40:00,29.89,29.91,29.86,29.87,1600.0,26.2026,26.2201,26.1763,26.1851,1600.0
2014-10-20 09:50:00,29.89,29.89,29.87,29.89,8400.0,26.2026,26.2026,26.1851,26.2026,8400.0
2014-10-20 10:00:00,29.91,29.93,29.89,29.89,3300.0,26.2201,26.2377,26.2026,26.2026,3300.0
2014-10-20 10:10:00,29.92,29.93,29.91,29.91,2300.0,26.2289,26.2377,26.2201,26.2201,2300.0
2014-10-20 10:20:00,29.9,29.95,29.9,29.95,600.0,26.2114,26.2552,26.2114,26.2552,600.0
2014-10-20 10:30:00,29.95,29.98,29.92,29.94,1800.0,26.2552,26.2815,26.2289,26.2464,1800.0
2014-10-20 10:40:00,29.96,29.98,29.95,29.98,500.0,26.264,26.2815,26.2552,26.2815,500.0
2014-10-20 10:50:00,29.93,29.97,29.93,29.97,600.0,26.2377,26.2727,26.2377,26.2727,600.0
2014-10-20 11:00:00,29.96,30.01,29.95,29.97,519100.0,26.264,26.3078,26.2552,26.2727,519100.0
2014-10-20 11:10:00,29.97,30.0,29.97,29.99,4900.0,26.2727,26.299,26.2727,26.2903,4900.0
2014-10-20 11:20:00,29.99,30.0,29.98,30.0,4000.0,26.2903,26.299,26.2815,26.299,4000.0
2014-10-20 11:30:00,29.99,29.99,29.98,29.99,1900.0,26.2903,26.2903,26.2815,26.2903,1900.0
2014-10-20 11:40:00,29.98,29.98,29.95,29.98,2600.0,26.2815,26.2815,26.2552,26.2815,2600.0
2014-10-20 11:50:00,29.98,29.98,29.97,29.98,3000.0,26.2815,26.2815,26.2727,26.2815,3000.0
2014-10-20 12:00:00,29.99,30.0,29.99,29.99,900.0,26.2903,26.299,26.2903,26.2903,900.0
2014-10-20 12:10:00,30.0,30.0,29.99,29.99,800.0,26.299,26.299,26.2903,26.2903,800.0
2014-10-20 12:20:00,30.0,30.0,29.98,29.98,600.0,26.299,26.299,26.2815,26.2815,600.0
2014-10-20 12:30:00,29.99,30.01,29.99,30.0,3000.0,26.2903,26.3078,26.2903,26.299,3000.0
2014-10-20 12:40:00,30.0,30.0,29.98,29.99,1200.0,26.299,26.299,26.2815,26.2903,1200.0
2014-10-20 12:50:00,29.99,29.99,29.98,29.98,1200.0,26.2903,26.2903,26.2815,26.2815,1200.0
2014-10-20 13:00:00,29.99,29.99,29.97,29.98,2600.0,26.2903,26.2903,26.2727,26.2815,2600.0
2014-10-20 13:10:00,29.99,30.0,29.98,30.0,2300.0,26.2903,26.299,26.2815,26.299,2300.0
2014-10-20 13:20:00,29.99,30.03,29.99,30.03,4700.0,26.2903,26.3253,26.2903,26.3253,4700.0
2014-10-20 13:30:00,30.04,30.04,30.03,30.03,800.0,26.3341,26.3341,26.3253,26.3253,800.0
2014-10-20 13:40:00,30.03,30.04,30.02,30.04,9800.0,26.3253,26.3341,26.3166,26.3341,9800.0
2014-10-20 13:50:00,30.03,30.06,30.03,30.03,1300.0,26.3253,26.3516,26.3253,26.3253,1300.0
2014-10-20 14:00:00,30.03,30.1,30.03,30.09,700.0,26.3253,26.3867,26.3253,26.3779,700.0
2014-10-20 14:10:00,30.1,30.1,30.06,30.09,3100.0,26.3867,26.3867,26.3516,26.3779,3100.0
2014-10-20 14:20:00,30.09,30.09,30.04,30.05,23800.0,26.3779,26.3779,26.3341,26.3429,23800.0
2014-10-20 14:30:00,30.05,30.08,30.05,30.07,1700.0,26.3429,26.3692,26.3429,26.3604,1700.0
2014-10-20 14:40:00,30.07,30.09,30.07,30.09,700.0,26.3604,26.3779,26.3604,26.3779,700.0
2014-10-20 14:50:00,30.09,30.09,30.07,30.07,2000.0,26.3779,26.3779,26.3604,26.3604,2000.0
2014-10-20 15:00:00,30.07,30.15,30.07,30.12,407500.0,26.3604,26.4305,26.3604,26.4042,407500.0
2014-10-20 15:10:00,30.12,30.12,30.11,30.12,4800.0,26.4042,26.4042,26.3955,26.4042,4800.0
2014-10-20 15:20:00,30.11,30.11,30.09,30.09,4600.0,26.3955,26.3955,26.3779,26.3779,4600.0
2014-10-20 15:30:00,30.1,30.13,30.1,30.11,14000.0,26.3867,26.413,26.3867,26.3955,14000.0
2014-10-20 15:40:00,30.11,30.15,30.11,30.15,18900.0,26.3955,26.4305,26.3955,26.4305,18900.0
2014-10-20 15:50:00,30.15,30.17,30.13,30.15,28800.0,26.4305,26.4481,26.413,26.4305,28800.0
2014-10-21 09:30:00,30.21,30.28,30.15,30.27,5400.0,26.4831,26.5445,26.4305,26.5357,5400.0
2014-10-21 09:40:00,30.27,30.32,30.25,30.31,22400.0,26.5357,26.5796,26.5182,26.5708,22400.0
2014-10-21 09:50:00,30.33,30.36,30.31,30.35,19200.0,26.5883,26.6146,26.5708,26.6059,19200.0
2014-10-21 10:00:00,30.35,30.37,30.32,30.32,18400.0,26.6059,26.6234,26.5796,26.5796,18400.0
2014-10-21 10:10:00,30.36,30.36,30.32,30.32,1800.0,26.6146,26.6146,26.5796,26.5796,1800.0
2014-10-21 10:20:00,30.35,30.35,30.31,30.35,4500.0,26.6059,26.6059,26.5708,26.6059,4500.0
2014-10-21 10:30:00,30.33,30.34,30.33,30.34,200.0,26.5883,26.5971,26.5883,26.5971,200.0
2014-10-21 10:40:00,30.34,30.36,30.34,30.36,1000.0,26.5971,26.6146,26.5971,26.6146,1000.0
2014-10-21 10:50:00,30.36,30.39,30.36,30.39,2600.0,26.6146,26.6409,26.6146,26.6409,2600.0
2014-10-21 11:00:00,30.38,30.39,30.38,30.38,1200.0,26.6322,26.6409,26.6322,26.6322,1200.0
2014-10-21 11:10:00,30.4,30.4,30.39,30.4,1100.0,26.6497,26.6497,26.6409,26.6497,1100.0
2014-10-21 11:20:00,30.4,30.42,30.4,30.42,500.0,26.6497,26.6672,26.6497,26.6672,500.0
2014-10-21 11:30:00,30.43,30.46,30.43,30.45,1100.0,26.676,26.7023,26.676,26.6935,1100.0
2014-10-21 11:40:00,30.47,30.47,30.45,30.46,3000.0,26.7111,26.7111,26.6935,26.7023,3000.0
2014-10-21 11:50:00,30.46,30.47,30.44,30.47,3500.0,26.7023,26.7111,26.6848,26.7111,3500.0
2014-10-21 12:00:00,30.47,30.48,30.46,30.48,1700.0,26.7111,26.7198,26.7023,26.7198,1700.0
2014-10-21 12:10:00,30.48,30.48,30.47,30.48,2700.0,26.7198,26.7198,26.7111,26.7198,2700.0
2014-10-21 12:20:00,30.46,30.46,30.45,30.45,4200.0,26.7023,26.7023,26.6935,26.6935,4200.0
2014-10-21 12:30:00,30.44,30.44,30.43,30.43,7900.0,26.6848,26.6848,26.676,26.676,7900.0
2014-10-21 12:40:00,30.45,30.46,30.45,30.45,3100.0,26.6935,26.7023,26.6935,26.6935,3100.0
2014-10-21 12:50:00,30.44,30.44,30.41,30.42,9500.0,26.6848,26.6848,26.6585,26.6672,9500.0
2014-10-21 13:00:00,30.41,30.41,30.39,30.39,5700.0,26.6585,26.6585,26.6409,26.6409,5700.0
2014-10-21 13:10:00,30.39,30.41,30.39,30.39,300.0,26.6409,26.6585,26.6409,26.6409,300.0
2014-10-21 13:20:00,30.36,30.39,30.36,30.39,3300.0,26.6146,26.6409,26.6146,26.6409,3300.0
2014-10-21 13:30:00,30.39,30.43,30.39,30.43,400.0,26.6409,26.676,26.6409,26.676,400.0
2014-10-21 13:40:00,30.44,30.45,30.44,30.45,1400.0,26.6848,26.6935,26.6848,26.6935,1400.0
2014-10-21 13:50:00,30.44,30.44,30.44,30.44,1200.0,26.6848,26.6848,26.6848,26.6848,1200.0
2014-10-21 14:00:00,30.44,30.46,30.44,30.46,600.0,26.6848,26.7023,26.6848,26.7023,600.0
2014-10-21 14:10:00,30.46,30.46,30.46,30.46,1400.0,26.7023,26.7023,26.7023,26.7023,1400.0
2014-10-21 14:20:00,30.46,30.46,30.46,30.46,1100.0,26.7023,26.7023,26.7023,26.7023,1100.0
2014-10-21 14:30:00,30.48,30.48,30.47,30.47,1900.0,26.7198,26.7198,26.7111,26.7111,1900.0
2014-10-21 14:40:00,30.47,30.47,30.46,30.46,1200.0,26.7111,26.7111,26.7023,26.7023,1200.0
2014-10-21 14:50:00,30.46,30.47,30.46,30.47,2200.0,26.7023,26.7111,26.7023,26.7111,2200.0
2014-10-21 15:00:00,30.46,30.46,30.46,30.46,2700.0,26.7023,26.7023,26.7023,26.7023,2700.0
2014-10-21 15:10:00,30.47,30.49,30.46,30.47,3600.0,26.7111,26.7286,26.7023,26.7111,3600.0
2014-10-21 15:20:00,30.48,30.51,30.48,30.51,12800.0,26.7198,26.7461,26.7198,26.7461,12800.0
2014-10-21 15:30:00,30.5,30.52,30.5,30.51,21200.0,26.7374,26.7549,26.7374,26.7461,21200.0
2014-10-21 15:40:00,30.51,30.53,30.5,30.53,3200.0,26.7461,26.7637,26.7374,26.7637,3200.0
2014-10-21 15:50:00,30.53,30.53,30.44,30.47,7400.0,26.7637,26.7637,26.6848,26.7111,7400.0
2014-10-22 09:30:00,30.39,30.46,30.33,30.37,20600.0,26.6409,26.7023,26.5883,26.6234,20600.0
2014-10-22 09:40:00,30.36,30.45,30.36,30.45,260500.0,26.6146,26.6935,26.6146,26.6935,260500.0
2014-10-22 09:50:00,30.41,30.46,30.4,30.44,6200.0,26.6585,26.7023,26.6497,26.6848,6200.0
2014-10-22 10:00:00,30.44,30.46,30.39,30.39,10700.0,26.6848,26.7023,26.6409,26.6409,10700.0
2014-10-22 10:10:00,30.39,30.4,30.38,30.39,5700.0,26.6409,26.6497,26.6322,26.6409,5700.0
2014-10-22 10:20:00,30.39,30.41,30.39,30.4,5100.0,26.6409,26.6585,26.6409,26.6497,5100.0
2014-10-22 10:30:00,30.4,30.42,30.38,30.42,11200.0,26.6497,26.6672,26.6322,26.6672,11200.0
2014-10-22 10:40:00,30.4,30.44,30.4,30.44,2600.0,26.6497,26.6848,26.6497,26.6848,2600.0
2014-10-22 10:50:00,30.44,30.45,30.44,30.45,2600.0,26.6848,26.6935,26.6848,26.6935,2600.0
2014-10-22 11:00:00,30.45,30.45,30.43,30.43,1700.0,26.6935,26.6935,26.676,26.676,1700.0
2014-10-22 11:10:00,30.44,30.46,30.44,30.45,2400.0,26.6848,26.7023,26.6848,26.6935,2400.0
2014-10-22 11:20:00,30.44,30.45,30.4,30.4,5600.0,26.6848,26.6935,26.6497,26.6497,5600.0
2014-10-22 11:30:00,30.41,30.43,30.41,30.41,7900.0,26.6585,26.676,26.6585,26.6585,7900.0
2014-10-22 11:40:00,30.41,30.45,30.41,30.42,260900.0,26.6585,26.6935,26.6585,26.6672,260900.0
2014-10-22 11:50:00,30.43,30.44,30.42,30.44,2300.0,26.676,26.6848,26.6672,26.6848,2300.0
2014-10-22 12:00:00,30.42,30.43,30.4,30.42,4800.0,26.6672,26.676,26.6497,26.6672,4800.0
2014-10-22 12:10:00,30.44,30.44,30.39,30.39,1800.0,26.6848,26.6848,26.6409,26.6409,1800.0
2014-10-22 12:20:00,30.41,30.41,30.4,30.4,400.0,26.6585,26.6585,26.6497,26.6497,400.0
2014-10-22 12:30:00,30.39,30.42,30.39,30.42,4600.0,26.6409,26.6672,26.6409,26.6672,4600.0
2014-10-22 12:40:00,30.4,30.42,30.38,30.38,800.0,26.6497,26.6672,26.6322,26.6322,800.0
2014-10-22 12:50:00,30.35,30.37,30.34,30.37,2400.0,26.6059,26.6234,26.5971,26.6234,2400.0
2014-10-22 13:00:00,30.37,30.4,30.36,30.4,10700.0,26.6234,26.6497,26.6146,26.6497,10700.0
2014-10-22 13:10:00,30.4,30.4,30.35,30.35,13100.0,26.6497,26.6497,26.6059,26.6059,13100.0
2014-10-22 13:20:00,30.35,30.4,30.33,30.34,45300.0,26.6059,26.6497,26.5883,26.5971,45300.0
2014-10-22 13:30:00,30.34,30.34,30.3,30.33,31600.0,26.5971,26.5971,26.562,26.5883,31600.0
2014-10-22 13:40:00,30.33,30.35,30.3,30.3,13200.0,26.5883,26.6059,26.562,26.562,13200.0
2014-10-22 13:50:00,30.31,30.32,30.27,30.28,14600.0,26.5708,26.5796,26.5357,26.5445,14600.0
2014-10-22 14:00:00,30.28,30.32,30.24,30.32,23300.0,26.5445,26.5796,26.5094,26.5796,23300.0
2014-10-22 14:10:00,30.32,30.32,30.29,30.29,500.0,26.5796,26.5796,26.5533,26.5533,500.0
2014-10-22 14:20:00,30.28,30.32,30.25,30.28,21700.0,26.5445,26.5796,26.5182,26.5445,21700.0
2014-10-22 14:30:00,30.26,30.26,30.23,30.25,5400.0,26.527,26.527,26.5007,26.5182,5400.0
2014-10-22 14:40:00,30.27,30.31,30.27,30.29,2400.0,26.5357,26.5708,26.5357,26.5533,2400.0
2014-10-22 14:50:00,30.32,30.33,30.3,30.33,700.0,26.5796,26.5883,26.562,26.5883,700.0
2014-10-22 15:00:00,30.35,30.35,30.33,30.33,400.0,26.6059,26.6059,26.5883,26.5883,400.0
2014-10-22 15:10:00,30.33,30.34,30.33,30.33,1400.0,26.5883,26.5971,26.5883,26.5883,1400.0
2014-10-22 15:20:00,30.33,30.37,30.32,30.36,5500.0,26.5883,26.6234,26.5796,26.6146,5500.0
2014-10-22 15:30:00,30.35,30.35,30.34,30.34,10700.0,26.6059,26.6059,26.5971,26.5971,10700.0
2014-10-22 15:40:00,30.35,30.35,30.31,30.31,5200.0,26.6059,26.6059,26.5708,26.5708,5200.0
2014-10-22 15:50:00,30.32,30.32,30.3,30.31,7000.0,26.5796,26.5796,26.562,26.5708,7000.0
2014-10-23 09:30:00,30.49,30.49,30.37,30.48,5700.0,26.7286,26.7286,26.6234,26.7198,5700.0
2014-10-23 09:40:00,30.48,30.49,30.47,30.48,17500.0,26.7198,26.7286,26.7111,26.7198,17500.0
2014-10-23 09:50:00,30.48,30.51,30.48,30.51,22800.0,26.7198,26.7461,26.7198,26.7461,22800.0
2014-10-23 10:00:00,30.51,30.54,30.5,30.53,19000.0,26.7461,26.7724,26.7374,26.7637,19000.0
2014-10-23 10:10:00,30.53,30.53,30.51,30.53,18600.0,26.7637,26.7637,26.7461,26.7637,18600.0
2014-10-23 10:20:00,30.53,30.54,30.51,30.52,24300.0,26.7637,26.7724,26.7461,26.7549,24300.0
2014-10-23 10:30:00,30.52,30.53,30.5,30.52,16000.0,26.7549,26.7637,26.7374,26.7549,16000.0
2014-10-23 10:40:00,30.52,30.54,30.52,30.54,17600.0,26.7549,26.7724,26.7549,26.7724,17600.0
2014-10-23 10:50:00,30.54,30.55,30.54,30.54,7400.0,26.7724,26.7812,26.7724,26.7724,7400.0
2014-10-23 11:00:00,30.54,30.56,30.53,30.55,13200.0,26.7724,26.79,26.7637,26.7812,13200.0
2014-10-23 11:10:00,30.56,30.58,30.56,30.56,10100.0,26.79,26.8075,26.79,26.79,10100.0
2014-10-23 11:20:00,30.57,30.57,30.56,30.57,10900.0,26.7987,26.7987,26.79,26.7987,10900.0
2014-10-23 11:30:00,30.57,30.61,30.57,30.59,44000.0,26.7987,26.8338,26.7987,26.8163,44000.0
2014-10-23 11:40:00,30.58,30.58,30.55,30.57,6700.0,26.8075,26.8075,26.7812,26.7987,6700.0
2014-10-23 11:50:00,30.55,30.58,30.55,30.55,14700.0,26.7812,26.8075,26.7812,26.7812,14700.0
2014-10-23 12:00:00,30.55,30.57,30.53,30.54,8100.0,26.7812,26.7987,26.7637,26.7724,8100.0
2014-10-23 12:10:00,30.54,30.55,30.53,30.53,6800.0,26.7724,26.7812,26.7637,26.7637,6800.0
2014-10-23 12:20:00,30.56,30.57,30.54,30.54,6900.0,26.79,26.7987,26.7724,26.7724,6900.0
2014-10-23 12:30:00,30.54,30.54,30.48,30.5,48700.0,26.7724,26.7724,26.7198,26.7374,48700.0
2014-10-23 12:40:00,30.49,30.52,30.49,30.52,5600.0,26.7286,26.7549,26.7286,26.7549,5600.0
2014-10-23 12:50:00,30.51,30.53,30.51,30.52,4200.0,26.7461,26.7637,26.7461,26.7549,4200.0
2014-10-23 13:00:00,30.52,30.52,30.51,30.52,6500.0,26.7549,26.7549,26.7461,26.7549,6500.0
2014-10-23 13:10:00,30.53,30.53,30.5,30.52,6700.0,26.7637,26.7637,26.7374,26.7549,6700.0
2014-10-23 13:20:00,30.52,30.56,30.51,30.56,6700.0,26.7549,26.79,26.7461,26.79,6700.0
2014-10-23 13:30:00,30.55,30.56,30.55,30.56,2200.0,26.7812,26.79,26.7812,26.79,2200.0
2014-10-23 13:40:00,30.57,30.57,30.54,30.55,3300.0,26.7987,26.7987,26.7724,26.7812,3300.0
2014-10-23 13:50:00,30.57,30.57,30.53,30.53,3600.0,26.7987,26.7987,26.7637,26.7637,3600.0
2014-10-23 14:00:00,30.58,30.58,30.53,30.53,4600.0,26.8075,26.8075,26.7637,26.7637,4600.0
2014-10-23 14:10:00,30.55,30.55,30.55,30.55,1100.0,26.7812,26.7812,26.7812,26.7812,1100.0
2014-10-23 14:20:00,30.55,30.55,30.55,30.55,0.0,26.7812,26.7812,26.7812,26.7812,0.0
2014-10-23 14:30:00,30.59,30.6,30.56,30.56,2500.0,26.8163,26.825,26.79,26.79,2500.0
2014-10-23 14:40:00,30.58,30.58,30.58,30.58,100.0,26.8075,26.8075,26.8075,26.8075,100.0
2014-10-23 14:50:00,30.58,30.58,30.5,30.54,5200.0,26.8075,26.8075,26.7374,26.7724,5200.0
2014-10-23 15:00:00,30.52,30.52,30.49,30.49,1200.0,26.7549,26.7549,26.7286,26.7286,1200.0
2014-10-23 15:10:00,30.51,30.52,30.51,30.51,2900.0,26.7461,26.7549,26.7461,26.7461,2900.0
2014-10-23 15:20:00,30.51,30.51,30.49,30.49,8400.0,26.7461,26.7461,26.7286,26.7286,8400.0
2014-10-23 15:30:00,30.51,30.52,30.51,30.51,700.0,26.7461,26.7549,26.7461,26.7461,700.0
2014-10-23 15:40:00,30.49,30.5,30.48,30.48,700.0,26.7286,26.7374,26.7198,26.7198,700.0
2014-10-23 15:50:00,30.49,30.49,30.43,30.47,15300.0,26.7286,26.7286,26.676,26.7111,15300.0
2014-10-24 09:30:00,30.55,30.57,30.49,30.57,27000.0,26.7812,26.7987,26.7286,26.7987,27000.0
2014-10-24 09:40:00,30.56,30.56,30.55,30.55,2200.0,26.79,26.79,26.7812,26.7812,2200.0
2014-10-24 09:50:00,30.52,30.54,30.52,30.53,1600.0,26.7549,26.7724,26.7549,26.7637,1600.0
2014-10-24 10:00:00,30.54,30.56,30.51,30.52,2700.0,26.7724,26.79,26.7461,26.7549,2700.0
2014-10-24 10:10:00,30.53,30.56,30.53,30.56,2800.0,26.7637,26.79,26.7637,26.79,2800.0
2014-10-24 10:20:00,30.55,30.57,30.55,30.55,15900.0,26.7812,26.7987,26.7812,26.7812,15900.0
2014-10-24 10:30:00,30.56,30.58,30.56,30.57,2100.0,26.79,26.8075,26.79,26.7987,2100.0
2014-10-24 10:40:00,30.57,30.58,30.57,30.57,10100.0,26.7987,26.8075,26.7987,26.7987,10100.0
2014-10-24 10:50:00,30.57,30.6,30.57,30.6,5900.0,26.7987,26.825,26.7987,26.825,5900.0
2014-10-24 11:00:00,30.6,30.6,30.58,30.59,500.0,26.825,26.825,26.8075,26.8163,500.0
2014-10-24 11:10:00,30.6,30.61,30.6,30.61,3300.0,26.825,26.8338,26.825,26.8338,3300.0
2014-10-24 11:20:00,30.62,30.64,30.61,30.63,7400.0,26.8426,26.8601,26.8338,26.8513,7400.0
2014-10-24 11:30:00,30.63,30.63,30.62,30.62,3100.0,26.8513,26.8513,26.8426,26.8426,3100.0
2014-10-24 11:40:00,30.64,30.68,30.64,30.68,18500.0,26.8601,26.8952,26.8601,26.8952,18500.0
2014-10-24 11:50:00,30.67,30.67,30.67,30.67,2000.0,26.8864,26.8864,26.8864,26.8864,2000.0
2014-10-24 12:00:00,30.69,30.7,30.67,30.68,4600.0,26.9039,26.9127,26.8864,26.8952,4600.0
2014-10-24 12:10:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 12:20:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 12:30:00,30.69,30.69,30.67,30.67,6400.0,26.9039,26.9039,26.8864,26.8864,6400.0
2014-10-24 12:40:00,30.67,30.67,30.67,30.67,0.0,26.8864,26.8864,26.8864,26.8864,0.0
2014-10-24 12:50:00,30.66,30.66,30.66,30.66,900.0,26.8776,26.8776,26.8776,26.8776,900.0
2014-10-24 13:00:00,30.64,30.65,30.63,30.63,3900.0,26.8601,26.8689,26.8513,26.8513,3900.0
2014-10-24 13:10:00,30.62,30.63,30.62,30.62,2000.0,26.8426,26.8513,26.8426,26.8426,2000.0
2014-10-24 13:20:00,30.62,30.62,30.62,30.62,700.0,26.8426,26.8426,26.8426,26.8426,700.0
2014-10-24 13:30:00,30.63,30.65,30.63,30.64,5700.0,26.8513,26.8689,26.8513,26.8601,5700.0
2014-10-24 13:40:00,30.64,30.65,30.63,30.65,1800.0,26.8601,26.8689,26.8513,26.8689,1800.0
2014-10-24 13:50:00,30.65,30.65,30.65,30.65,0.0,26.8689,26.8689,26.8689,26.8689,0.0
2014-10-24 14:00:00,30.65,30.66,30.65,30.65,5400.0,26.8689,26.8776,26.8689,26.8689,5400.0
2014-10-24 14:10:00,30.67,30.69,30.66,30.68,7600.0,26.8864,26.9039,26.8776,26.8952,7600.0
2014-10-24 14:20:00,30.66,30.71,30.66,30.7,13200.0,26.8776,26.9215,26.8776,26.9127,13200.0
2014-10-24 14:30:00,30.68,30.7,30.66,30.68,5000.0,26.8952,26.9127,26.8776,26.8952,5000.0
2014-10-24 14:40:00,30.68,30.68,30.68,30.68,0.0,26.8952,26.8952,26.8952,26.8952,0.0
2014-10-24 14:50:00,30.69,30.69,30.67,30.67,1400.0,26.9039,26.9039,26.8864,26.8864,1400.0
2014-10-24 15:00:00,30.7,30.7,30.7,30.7,100.0,26.9127,26.9127,26.9127,26.9127,100.0
2014-10-24 15:10:00,30.68,30.68,30.68,30.68,200.0,26.8952,26.8952,26.8952,26.8952,200.0
2014-10-24 15:20:00,30.68,30.71,30.65,30.71,7700.0,26.8952,26.9215,26.8689,26.9215,7700.0
2014-10-24 15:30:00,30.7,30.71,30.7,30.71,26200.0,26.9127,26.9215,26.9127,26.9215,26200.0
2014-10-24 15:40:00,30.71,30.76,30.7,30.76,600.0,26.9215,26.9653,26.9127,26.9653,600.0
2014-10-24 15:50:00,30.73,30.74,30.71,30.74,61300.0,26.939,26.9477,26.9215,26.9477,61300.0
2014-10-27 09:30:00,30.28,30.28,30.18,30.25,24200.0,26.5445,26.5445,26.4568,26.5182,24200.0
2014-10-27 09:40:00,30.28,30.28,30.26,30.27,8400.0,26.5445,26.5445,26.527,26.5357,8400.0
2014-10-27 09:50:00,30.27,30.27,30.24,30.26,7600.0,26.5357,26.5357,26.5094,26.527,7600.0
2014-10-27 10:00:00,30.26,30.26,30.24,30.26,7100.0,26.527,26.527,26.5094,26.527,7100.0
2014-10-27 10:10:00,30.26,30.29,30.26,30.29,13500.0,26.527,26.5533,26.527,26.5533,13500.0
2014-10-27 10:20:00,30.29,30.3,30.28,30.3,4500.0,26.5533,26.562,26.5445,26.562,4500.0
2014-10-27 10:30:00,30.3,30.3,30.26,30.26,1300.0,26.562,26.562,26.527,26.527,1300.0
2014-10-27 10:40:00,30.28,30.32,30.26,30.32,7500.0,26.5445,26.5796,26.527,26.5796,7500.0
2014-10-27 10:50:00,30.32,30.32,30.3,30.3,126800.0,26.5796,26.5796,26.562,26.562,126800.0
2014-10-27 11:00:00,30.3,30.31,30.3,30.31,11200.0,26.562,26.5708,26.562,26.5708,11200.0
2014-10-27 11:10:00,30.34,30.34,30.32,30.34,10600.0,26.5971,26.5971,26.5796,26.5971,10600.0
2014-10-27 11:20:00,30.32,30.32,30.32,30.32,600.0,26.5796,26.5796,26.5796,26.5796,600.0
2014-10-27 11:30:00,30.32,30.32,30.31,30.31,900.0,26.5796,26.5796,26.5708,26.5708,900.0
2014-10-27 11:40:00,30.31,30.31,30.3,30.3,1100.0,26.5708,26.5708,26.562,26.562,1100.0
2014-10-27 11:50:00,30.31,30.31,30.3,30.3,1400.0,26.5708,26.5708,26.562,26.562,1400.0
2014-10-27 12:00:00,30.3,30.33,30.3,30.33,1800.0,26.562,26.5883,26.562,26.5883,1800.0
2014-10-27 12:10:00,30.32,30.32,30.32,30.32,200.0,26.5796,26.5796,26.5796,26.5796,200.0
2014-10-27 12:20:00,30.32,30.32,30.28,30.29,6800.0,26.5796,26.5796,26.5445,26.5533,6800.0
2014-10-27 12:30:00,30.29,30.32,30.29,30.32,800.0,26.5533,26.5796,26.5533,26.5796,800.0
2014-10-27 12:40:00,30.32,30.32,30.31,30.31,600.0,26.5796,26.5796,26.5708,26.5708,600.0
2014-10-27 12:50:00,30.31,30.32,30.31,30.32,1000.0,26.5708,26.5796,26.5708,26.5796,1000.0
2014-10-27 13:00:00,30.33,30.34,30.33,30.34,1100.0,26.5883,26.5971,26.5883,26.5971,1100.0
2014-10-27 13:10:00,30.34,30.35,30.33,30.34,1800.0,26.5971,26.6059,26.5883,26.5971,1800.0
2014-10-27 13:20:00,30.35,30.35,30.34,30.34,5500.0,26.6059,26.6059,26.5971,26.5971,5500.0
2014-10-27 13:30:00,30.34,30.35,30.31,30.31,13500.0,26.5971,26.6059,26.5708,26.5708,13500.0
2014-10-27 13:40:00,30.32,30.32,30.32,30.32,500.0,26.5796,26.5796,26.5796,26.5796,500.0
2014-10-27 13:50:00,30.31,30.32,30.31,30.31,2300.0,26.5708,26.5796,26.5708,26.5708,2300.0
2014-10-27 14:00:00,30.33,30.33,30.32,30.33,2200.0,26.5883,26.5883,26.5796,26.5883,2200.0
2014-10-27 14:10:00,30.33,30.34,30.31,30.31,6200.0,26.5883,26.5971,26.5708,26.5708,6200.0
2014-10-27 14:20:00,30.31,30.32,30.3,30.3,9200.0,26.5708,26.5796,26.562,26.562,9200.0
2014-10-27 14:30:00,30.3,30.32,30.28,30.32,4500.0,26.562,26.5796,26.5445,26.5796,4500.0
2014-10-27 14:40:00,30.32,30.32,30.3,30.3,1700.0,26.5796,26.5796,26.562,26.562,1700.0
2014-10-27 14:50:00,30.31,30.31,30.28,30.29,1800.0,26.5708,26.5708,26.5445,26.5533,1800.0
2014-10-27 15:00:00,30.29,30.3,30.29,30.3,3500.0,26.5533,26.562,26.5533,26.562,3500.0
2014-10-27 15:10:00,30.29,30.31,30.29,30.3,9300.0,26.5533,26.5708,26.5533,26.562,9300.0
2014-10-27 15:20:00,30.3,30.32,30.3,30.32,7200.0,26.562,26.5796,26.562,26.5796,7200.0
2014-10-27 15:30:00,30.31,30.32,30.3,30.3,60900.0,26.5708,26.5796,26.562,26.562,60900.0
2014-10-27 15:40:00,30.3,30.33,30.3,30.32,10800.0,26.562,26.5883,26.562,26.5796,10800.0
2014-10-27 15:50:00,30.33,30.38,30.32,30.36,55100.0,26.5883,26.6322,26.5796,26.6146,55100.0
2014-10-28 09:30:00,30.48,30.55,30.42,30.54,35100.0,26.7198,26.7812,26.6672,26.7724,35100.0
2014-10-28 09:40:00,30.54,30.58,30.54,30.55,9900.0,26.7724,26.8075,26.7724,26.7812,9900.0
2014-10-28 09:50:00,30.57,30.62,30.57,30.57,13700.0,26.7987,26.8426,26.7987,26.7987,13700.0
2014-10-28 10:00:00,30.57,30.57,30.53,30.53,5800.0,26.7987,26.7987,26.7637,26.7637,5800.0
2014-10-28 10:10:00,30.53,30.6,30.53,30.56,28700.0,26.7637,26.825,26.7637,26.79,28700.0
2014-10-28 10:20:00,30.56,30.58,30.54,30.58,10000.0,26.79,26.8075,26.7724,26.8075,10000.0
2014-10-28 10:30:00,30.56,30.58,30.56,30.58,13500.0,26.79,26.8075,26.79,26.8075,13500.0
2014-10-28 10:40:00,30.58,30.6,30.58,30.59,5600.0,26.8075,26.825,26.8075,26.8163,5600.0
2014-10-28 10:50:00,30.58,30.6,30.56,30.6,14000.0,26.8075,26.825,26.79,26.825,14000.0
2014-10-28 11:00:00,30.59,30.63,30.59,30.61,18000.0,26.8163,26.8513,26.8163,26.8338,18000.0
2014-10-28 11:10:00,30.62,30.64,30.61,30.64,11400.0,26.8426,26.8601,26.8338,26.8601,11400.0
2014-10-28 11:20:00,30.64,30.65,30.63,30.65,8800.0,26.8601,26.8689,26.8513,26.8689,8800.0
2014-10-28 11:30:00,30.64,30.65,30.63,30.65,9200.0,26.8601,26.8689,26.8513,26.8689,9200.0
2014-10-28 11:40:00,30.65,30.65,30.63,30.63,14600.0,26.8689,26.8689,26.8513,26.8513,14600.0
2014-10-28 11:50:00,30.64,30.64,30.63,30.64,3400.0,26.8601,26.8601,26.8513,26.8601,3400.0
2014-10-28 12:00:00,30.64,30.66,30.63,30.66,15700.0,26.8601,26.8776,26.8513,26.8776,15700.0
2014-10-28 12:10:00,30.66,30.66,30.66,30.66,4200.0,26.8776,26.8776,26.8776,26.8776,4200.0
2014-10-28 12:20:00,30.65,30.66,30.65,30.65,4000.0,26.8689,26.8776,26.8689,26.8689,4000.0
2014-10-28 12:30:00,30.65,30.66,30.65,30.66,9600.0,26.8689,26.8776,26.8689,26.8776,9600.0
2014-10-28 12:40:00,30.65,30.65,30.64,30.64,2000.0,26.8689,26.8689,26.8601,26.8601,2000.0
2014-10-28 12:50:00,30.65,30.66,30.65,30.66,6600.0,26.8689,26.8776,26.8689,26.8776,6600.0
2014-10-28 13:00:00,30.65,30.67,30.65,30.67,7400.0,26.8689,26.8864,26.8689,26.8864,7400.0
2014-10-28 13:10:00,30.67,30.67,30.65,30.65,103400.0,26.8864,26.8864,26.8689,26.8689,103400.0
2014-10-28 13:20:00,30.65,30.65,30.64,30.64,2700.0,26.8689,26.8689,26.8601,26.8601,2700.0
2014-10-28 13:30:00,30.64,30.65,30.63,30.65,1500.0,26.8601,26.8689,26.8513,26.8689,1500.0
2014-10-28 13:40:00,30.65,30.67,30.64,30.66,18900.0,26.8689,26.8864,26.8601,26.8776,18900.0
2014-10-28 13:50:00,30.67,30.67,30.66,30.67,12600.0,26.8864,26.8864,26.8776,26.8864,12600.0
2014-10-28 14:00:00,30.66,30.68,30.66,30.68,19300.0,26.8776,26.8952,26.8776,26.8952,19300.0
2014-10-28 14:10:00,30.68,30.69,30.67,30.68,11500.0,26.8952,26.9039,26.8864,26.8952,11500.0
2014-10-28 14:20:00,30.68,30.7,30.68,30.7,9900.0,26.8952,26.9127,26.8952,26.9127,9900.0
2014-10-28 14:30:00,30.71,30.71,30.69,30.7,5900.0,26.9215,26.9215,26.9039,26.9127,5900.0
2014-10-28 14:40:00,30.7,30.71,30.69,30.7,6100.0,26.9127,26.9215,26.9039,26.9127,6100.0
2014-10-28 14:50:00,30.7,30.7,30.68,30.68,6300.0,26.9127,26.9127,26.8952,26.8952,6300.0
2014-10-28 15:00:00,30.68,30.75,30.67,30.72,81800.0,26.8952,26.9565,26.8864,26.9302,81800.0
2014-10-28 15:10:00,30.72,30.75,30.71,30.73,36200.0,26.9302,26.9565,26.9215,26.939,36200.0
2014-10-28 15:20:00,30.73,30.75,30.73,30.75,25500.0,26.939,26.9565,26.939,26.9565,25500.0
2014-10-28 15:30:00,30.74,30.79,30.74,30.77,16200.0,26.9477,26.9916,26.9477,26.974,16200.0
2014-10-28 15:40:00,30.74,30.77,30.74,30.75,5700.0,26.9477,26.974,26.9477,26.9565,5700.0
2014-10-28 15:50:00,30.74,30.78,30.74,30.77,55500.0,26.9477,26.9828,26.9477,26.974,55500.0
2014-10-29 09:30:00,30.87,30.87,30.82,30.85,46200.0,27.0617,27.0617,27.0179,27.0442,46200.0
2014-10-29 09:40:00,30.85,30.87,30.85,30.86,55300.0,27.0442,27.0617,27.0442,27.0529,55300.0
2014-10-29 09:50:00,30.87,30.9,30.86,30.9,23600.0,27.0617,27.088,27.0529,27.088,23600.0
2014-10-29 10:00:00,30.89,30.9,30.89,30.89,10800.0,27.0792,27.088,27.0792,27.0792,10800.0
2014-10-29 10:10:00,30.89,30.89,30.88,30.89,5800.0,27.0792,27.0792,27.0705,27.0792,5800.0
2014-10-29 10:20:00,30.89,30.89,30.85,30.86,10800.0,27.0792,27.0792,27.0442,27.0529,10800.0
2014-10-29 10:30:00,30.88,30.9,30.88,30.89,10700.0,27.0705,27.088,27.0705,27.0792,10700.0
2014-10-29 10:40:00,30.9,30.9,30.88,30.88,4000.0,27.088,27.088,27.0705,27.0705,4000.0
2014-10-29 10:50:00,30.88,30.88,30.85,30.87,18000.0,27.0705,27.0705,27.0442,27.0617,18000.0
2014-10-29 11:00:00,30.87,30.87,30.86,30.87,34900.0,27.0617,27.0617,27.0529,27.0617,34900.0
2014-10-29 11:10:00,30.87,30.87,30.85,30.87,3000.0,27.0617,27.0617,27.0442,27.0617,3000.0
2014-10-29 11:20:00,30.87,30.89,30.87,30.88,12900.0,27.0617,27.0792,27.0617,27.0705,12900.0
2014-10-29 11:30:00,30.89,30.9,30.88,30.89,12500.0,27.0792,27.088,27.0705,27.0792,12500.0
2014-10-29 11:40:00,30.89,30.92,30.89,30.92,13100.0,27.0792,27.1055,27.0792,27.1055,13100.0
2014-10-29 11:50:00,30.92,30.93,30.89,30.89,15500.0,27.1055,27.1143,27.0792,27.0792,15500.0
2014-10-29 12:00:00,30.91,30.92,30.91,30.92,11700.0,27.0968,27.1055,27.0968,27.1055,11700.0
2014-10-29 12:10:00,30.92,30.92,30.91,30.92,14200.0,27.1055,27.1055,27.0968,27.1055,14200.0
2014-10-29 12:20:00,30.92,30.92,30.91,30.92,22400.0,27.1055,27.1055,27.0968,27.1055,22400.0
2014-10-29 12:30:00,30.92,30.92,30.91,30.92,6500.0,27.1055,27.1055,27.0968,27.1055,6500.0
2014-10-29 12:40:00,30.92,30.92,30.9,30.9,8900.0,27.1055,27.1055,27.088,27.088,8900.0
2014-10-29 12:50:00,30.89,30.9,30.88,30.89,13200.0,27.0792,27.088,27.0705,27.0792,13200.0
2014-10-29 13:00:00,30.88,30.89,30.87,30.87,9400.0,27.0705,27.0792,27.0617,27.0617,9400.0
2014-10-29 13:10:00,30.87,30.87,30.87,30.87,5300.0,27.0617,27.0617,27.0617,27.0617,5300.0
2014-10-29 13:20:00,30.87,30.87,30.84,30.85,12600.0,27.0617,27.0617,27.0354,27.0442,12600.0
2014-10-29 13:30:00,30.84,30.84,30.82,30.82,7900.0,27.0354,27.0354,27.0179,27.0179,7900.0
2014-10-29 13:40:00,30.82,30.83,30.82,30.83,7700.0,27.0179,27.0266,27.0179,27.0266,7700.0
2014-10-29 13:50:00,30.83,30.9,30.82,30.9,8900.0,27.0266,27.088,27.0179,27.088,8900.0
2014-10-29 14:00:00,30.89,30.89,30.53,30.61,36500.0,27.0792,27.0792,26.7637,26.8338,36500.0
2014-10-29 14:10:00,30.63,30.66,30.48,30.48,37000.0,26.8513,26.8776,26.7198,26.7198,37000.0
2014-10-29 14:20:00,30.54,30.66,30.54,30.64,37300.0,26.7724,26.8776,26.7724,26.8601,37300.0
2014-10-29 14:30:00,30.64,30.68,30.6,30.68,17000.0,26.8601,26.8952,26.825,26.8952,17000.0
2014-10-29 14:40:00,30.69,30.71,30.64,30.64,16500.0,26.9039,26.9215,26.8601,26.8601,16500.0
2014-10-29 14:50:00,30.64,30.69,30.64,30.69,11000.0,26.8601,26.9039,26.8601,26.9039,11000.0
2014-10-29 15:00:00,30.69,30.7,30.61,30.63,14500.0,26.9039,26.9127,26.8338,26.8513,14500.0
2014-10-29 15:10:00,30.62,30.63,30.58,30.63,16600.0,26.8426,26.8513,26.8075,26.8513,16600.0
2014-10-29 15:20:00,30.65,30.65,30.63,30.64,10000.0,26.8689,26.8689,26.8513,26.8601,10000.0
2014-10-29 15:30:00,30.66,30.73,30.66,30.73,40400.0,26.8776,26.939,26.8776,26.939,40400.0
2014-10-29 15:40:00,30.73,30.76,30.73,30.74,30600.0,26.939,26.9653,26.939,26.9477,30600.0
2014-10-29 15:50:00,30.75,30.75,30.7,30.7,25100.0,26.9565,26.9565,26.9127,26.9127,25100.0
2014-10-30 09:30:00,30.99,31.04,30.95,31.03,24700.0,27.1669,27.2107,27.1318,27.202,24700.0
2014-10-30 09:40:00,31.01,31.02,30.99,31.02,2700.0,27.1844,27.1932,27.1669,27.1932,2700.0
2014-10-30 09:50:00,31.02,31.02,31.02,31.02,100.0,27.1932,27.1932,27.1932,27.1932,100.0
2014-10-30 10:00:00,30.97,31.0,30.97,31.0,600.0,27.1494,27.1757,27.1494,27.1757,600.0
2014-10-30 10:10:00,30.99,31.01,30.97,31.01,3900.0,27.1669,27.1844,27.1494,27.1844,3900.0
2014-10-30 10:20:00,31.01,31.01,31.0,31.0,1500.0,27.1844,27.1844,27.1757,27.1757,1500.0
2014-10-30 10:30:00,31.02,31.02,31.0,31.01,5600.0,27.1932,27.1932,27.1757,27.1844,5600.0
2014-10-30 10:40:00,31.0,31.0,30.99,31.0,5000.0,27.1757,27.1757,27.1669,27.1757,5000.0
2014-10-30 10:50:00,31.0,31.0,31.0,31.0,500.0,27.1757,27.1757,27.1757,27.1757,500.0
2014-10-30 11:00:00,31.0,31.02,31.0,31.02,2800.0,27.1757,27.1932,27.1757,27.1932,2800.0
2014-10-30 11:10:00,31.05,31.05,31.03,31.04,900.0,27.2195,27.2195,27.202,27.2107,900.0
2014-10-30 11:20:00,31.04,31.04,31.04,31.04,0.0,27.2107,27.2107,27.2107,27.2107,0.0
2014-10-30 11:30:00,31.04,31.05,31.04,31.05,300.0,27.2107,27.2195,27.2107,27.2195,300.0
2014-10-30 11:40:00,31.05,31.08,31.05,31.07,20700.0,27.2195,27.2458,27.2195,27.237,20700.0
2014-10-30 11:50:00,31.07,31.09,31.07,31.09,26000.0,27.237,27.2546,27.237,27.2546,26000.0
2014-10-30 12:00:00,31.09,31.11,31.09,31.11,11600.0,27.2546,27.2721,27.2546,27.2721,11600.0
2014-10-30 12:10:00,31.1,31.11,31.1,31.11,3300.0,27.2633,27.2721,27.2633,27.2721,3300.0
2014-10-30 12:20:00,31.11,31.13,31.11,31.13,4500.0,27.2721,27.2896,27.2721,27.2896,4500.0
2014-10-30 12:30:00,31.13,31.15,31.12,31.14,6200.0,27.2896,27.3072,27.2809,27.2984,6200.0
2014-10-30 12:40:00,31.15,31.15,31.13,31.14,23000.0,27.3072,27.3072,27.2896,27.2984,23000.0
2014-10-30 12:50:00,31.13,31.15,31.13,31.13,57900.0,27.2896,27.3072,27.2896,27.2896,57900.0
2014-10-30 13:00:00,31.13,31.14,31.13,31.14,1500.0,27.2896,27.2984,27.2896,27.2984,1500.0
2014-10-30 13:10:00,31.14,31.17,31.14,31.17,500.0,27.2984,27.3247,27.2984,27.3247,500.0
2014-10-30 13:20:00,31.17,31.17,31.16,31.16,200.0,27.3247,27.3247,27.3159,27.3159,200.0
2014-10-30 13:30:00,31.19,31.19,31.16,31.17,1000.0,27.3422,27.3422,27.3159,27.3247,1000.0
2014-10-30 13:40:00,31.18,31.19,31.17,31.18,4600.0,27.3335,27.3422,27.3247,27.3335,4600.0
2014-10-30 13:50:00,31.18,31.19,31.18,31.19,1000.0,27.3335,27.3422,27.3335,27.3422,1000.0
2014-10-30 14:00:00,31.19,31.19,31.17,31.19,3200.0,27.3422,27.3422,27.3247,27.3422,3200.0
2014-10-30 14:10:00,31.19,31.19,31.18,31.18,2000.0,27.3422,27.3422,27.3335,27.3335,2000.0
2014-10-30 14:20:00,31.18,31.19,31.18,31.18,3400.0,27.3335,27.3422,27.3335,27.3335,3400.0
2014-10-30 14:30:00,31.18,31.19,31.18,31.19,1700.0,27.3335,27.3422,27.3335,27.3422,1700.0
2014-10-30 14:40:00,31.19,31.19,31.16,31.16,2600.0,27.3422,27.3422,27.3159,27.3159,2600.0
2014-10-30 14:50:00,31.15,31.15,31.15,31.15,1600.0,27.3072,27.3072,27.3072,27.3072,1600.0
2014-10-30 15:00:00,31.14,31.16,31.14,31.16,5200.0,27.2984,27.3159,27.2984,27.3159,5200.0
2014-10-30 15:10:00,31.16,31.17,31.16,31.17,1600.0,27.3159,27.3247,27.3159,27.3247,1600.0
2014-10-30 15:20:00,31.17,31.18,31.16,31.16,12500.0,27.3247,27.3335,27.3159,27.3159,12500.0
2014-10-30 15:30:00,31.15,31.18,31.15,31.18,6500.0,27.3072,27.3335,27.3072,27.3335,6500.0
2014-10-30 15:40:00,31.18,31.24,31.18,31.24,135600.0,27.3335,27.3861,27.3335,27.3861,135600.0
2014-10-30 15:50:00,31.24,31.27,31.23,31.26,84400.0,27.3861,27.4124,27.3773,27.4036,84400.0
2014-10-31 09:30:00,31.8,31.8,31.67,31.7,12700.0,27.877,27.877,27.763,27.7893,12700.0
2014-10-31 09:40:00,31.7,31.73,31.68,31.72,35200.0,27.7893,27.8156,27.7718,27.8069,35200.0
2014-10-31 09:50:00,31.73,31.75,31.71,31.75,13800.0,27.8156,27.8332,27.7981,27.8332,13800.0
2014-10-31 10:00:00,31.75,31.75,31.73,31.75,4600.0,27.8332,27.8332,27.8156,27.8332,4600.0
2014-10-31 10:10:00,31.75,31.77,31.74,31.77,11100.0,27.8332,27.8507,27.8244,27.8507,11100.0
2014-10-31 10:20:00,31.77,31.84,31.77,31.83,29200.0,27.8507,27.912,27.8507,27.9033,29200.0
2014-10-31 10:30:00,31.83,31.84,31.81,31.81,7000.0,27.9033,27.912,27.8857,27.8857,7000.0
2014-10-31 10:40:00,31.81,31.82,31.78,31.81,12000.0,27.8857,27.8945,27.8594,27.8857,12000.0
2014-10-31 10:50:00,31.82,31.86,31.81,31.86,7500.0,27.8945,27.9296,27.8857,27.9296,7500.0
2014-10-31 11:00:00,31.86,31.87,31.85,31.85,10400.0,27.9296,27.9383,27.9208,27.9208,10400.0
2014-10-31 11:10:00,31.85,31.88,31.85,31.87,50600.0,27.9208,27.9471,27.9208,27.9383,50600.0
2014-10-31 11:20:00,31.88,31.91,31.88,31.91,74900.0,27.9471,27.9734,27.9471,27.9734,74900.0
2014-10-31 11:30:00,31.9,31.91,31.9,31.91,47200.0,27.9646,27.9734,27.9646,27.9734,47200.0
2014-10-31 11:40:00,31.91,31.93,31.9,31.91,21000.0,27.9734,27.9909,27.9646,27.9734,21000.0
2014-10-31 11:50:00,31.92,31.92,31.91,31.91,26200.0,27.9822,27.9822,27.9734,27.9734,26200.0
2014-10-31 12:00:00,31.91,31.93,31.87,31.9,363500.0,27.9734,27.9909,27.9383,27.9646,363500.0
2014-10-31 12:10:00,31.9,31.91,31.85,31.87,27200.0,27.9646,27.9734,27.9208,27.9383,27200.0
2014-10-31 12:20:00,31.86,31.87,31.84,31.85,90200.0,27.9296,27.9383,27.912,27.9208,90200.0
2014-10-31 12:30:00,31.86,31.86,31.8,31.83,41200.0,27.9296,27.9296,27.877,27.9033,41200.0
2014-10-31 12:40:00,31.85,31.87,31.82,31.84,23700.0,27.9208,27.9383,27.8945,27.912,23700.0
2014-10-31 12:50:00,31.84,31.86,31.82,31.84,26100.0,27.912,27.9296,27.8945,27.912,26100.0
2014-10-31 13:00:00,31.84,31.87,31.84,31.84,1500.0,27.912,27.9383,27.912,27.912,1500.0
2014-10-31 13:10:00,31.87,31.88,31.87,31.87,17000.0,27.9383,27.9471,27.9383,27.9383,17000.0
2014-10-31 13:20:00,31.87,31.88,31.85,31.88,8000.0,27.9383,27.9471,27.9208,27.9471,8000.0
2014-10-31 13:30:00,31.88,31.88,31.85,31.85,4200.0,27.9471,27.9471,27.9208,27.9208,4200.0
2014-10-31 13:40:00,31.88,31.88,31.86,31.87,3200.0,27.9471,27.9471,27.9296,27.9383,3200.0
2014-10-31 13:50:00,31.87,31.87,31.84,31.86,7600.0,27.9383,27.9383,27.912,27.9296,7600.0
2014-10-31 14:00:00,31.86,31.87,31.84,31.87,3300.0,27.9296,27.9383,27.912,27.9383,3300.0
2014-10-31 14:10:00,31.87,31.88,31.87,31.88,4700.0,27.9383,27.9471,27.9383,27.9471,4700.0
2014-10-31 14:20:00,31.88,31.88,31.88,31.88,3400.0,27.9471,27.9471,27.9471,27.9471,3400.0
2014-10-31 14:30:00,31.88,31.88,31.87,31.88,3700.0,27.9471,27.9471,27.9383,27.9471,3700.0
2014-10-31 14:40:00,31.88,31.88,31.84,31.86,10300.0,27.9471,27.9471,27.912,27.9296,10300.0
2014-10-31 14:50:00,31.86,31.87,31.85,31.85,9900.0,27.9296,27.9383,27.9208,27.9208,9900.0
2014-10-31 15:00:00,31.87,31.87,31.83,31.85,7200.0,27.9383,27.9383,27.9033,27.9208,7200.0
2014-10-31 15:10:00,31.85,31.85,31.84,31.84,16100.0,27.9208,27.9208,27.912,27.912,16100.0
2014-10-31 15:20:00,31.83,31.85,31.83,31.84,15800.0,27.9033,27.9208,27.9033,27.912,15800.0
2014-10-31 15:30:00,31.84,31.85,31.82,31.82,7200.0,27.912,27.9208,27.8945,27.8945,7200.0
2014-10-31 15:40:00,31.82,31.83,31.81,31.83,4900.0,27.8945,27.9033,27.8857,27.9033,4900.0
2014-10-31 15:50:00,31.83,31.9,31.83,31.88,101600.0,27.9033,27.9646,27.9033,27.9471,101600.0
2014-11-03 09:30:00,31.86,31.86,31.77,31.8,47400.0,27.9296,27.9296,27.8507,27.877,47400.0
2014-11-03 09:40:00,31.81,31.88,31.81,31.85,234100.0,27.8857,27.9471,27.8857,27.9208,234100.0
2014-11-03 09:50:00,31.85,31.89,31.85,31.89,141000.0,27.9208,27.9559,27.9208,27.9559,141000.0
2014-11-03 10:00:00,31.89,31.89,31.82,31.83,46000.0,27.9559,27.9559,27.8945,27.9033,46000.0
2014-11-03 10:10:00,31.83,31.83,31.8,31.81,31000.0,27.9033,27.9033,27.877,27.8857,31000.0
2014-11-03 10:20:00,31.81,31.81,31.77,31.78,25400.0,27.8857,27.8857,27.8507,27.8594,25400.0
2014-11-03 10:30:00,31.78,31.85,31.78,31.85,10500.0,27.8594,27.9208,27.8594,27.9208,10500.0
2014-11-03 10:40:00,31.84,31.84,31.79,31.8,18700.0,27.912,27.912,27.8682,27.877,18700.0
2014-11-03 10:50:00,31.78,31.82,31.77,31.82,24900.0,27.8594,27.8945,27.8507,27.8945,24900.0
2014-11-03 11:00:00,31.82,31.82,31.76,31.79,38900.0,27.8945,27.8945,27.8419,27.8682,38900.0
2014-11-03 11:10:00,31.79,31.79,31.77,31.78,12500.0,27.8682,27.8682,27.8507,27.8594,12500.0
2014-11-03 11:20:00,31.78,31.79,31.78,31.79,3100.0,27.8594,27.8682,27.8594,27.8682,3100.0
2014-11-03 11:30:00,31.79,31.79,31.76,31.76,10500.0,27.8682,27.8682,27.8419,27.8419,10500.0
2014-11-03 11:40:00,31.75,31.78,31.75,31.78,12000.0,27.8332,27.8594,27.8332,27.8594,12000.0
2014-11-03 11:50:00,31.78,31.79,31.78,31.79,3200.0,27.8594,27.8682,27.8594,27.8682,3200.0
2014-11-03 12:00:00,31.8,31.81,31.79,31.81,104000.0,27.877,27.8857,27.8682,27.8857,104000.0
2014-11-03 12:10:00,31.8,31.82,31.77,31.79,60800.0,27.877,27.8945,27.8507,27.8682,60800.0
2014-11-03 12:20:00,31.79,31.81,31.79,31.81,12500.0,27.8682,27.8857,27.8682,27.8857,12500.0
2014-11-03 12:30:00,31.8,31.81,31.78,31.81,35300.0,27.877,27.8857,27.8594,27.8857,35300.0
2014-11-03 12:40:00,31.81,31.82,31.81,31.81,38300.0,27.8857,27.8945,27.8857,27.8857,38300.0
2014-11-03 12:50:00,31.82,31.85,31.82,31.85,800.0,27.8945,27.9208,27.8945,27.9208,800.0
2014-11-03 13:00:00,31.84,31.84,31.81,31.82,4000.0,27.912,27.912,27.8857,27.8945,4000.0
2014-11-03 13:10:00,31.82,31.83,31.81,31.82,3800.0,27.8945,27.9033,27.8857,27.8945,3800.0
2014-11-03 13:20:00,31.83,31.83,31.83,31.83,1800.0,27.9033,27.9033,27.9033,27.9033,1800.0
2014-11-03 13:30:00,31.83,31.85,31.83,31.85,2000.0,27.9033,27.9208,27.9033,27.9208,2000.0
2014-11-03 13:40:00,31.83,31.86,31.83,31.86,3000.0,27.9033,27.9296,27.9033,27.9296,3000.0
2014-11-03 13:50:00,31.86,31.86,31.86,31.86,1900.0,27.9296,27.9296,27.9296,27.9296,1900.0
2014-11-03 14:00:00,31.86,31.86,31.85,31.85,3200.0,27.9296,27.9296,27.9208,27.9208,3200.0
2014-11-03 14:10:00,31.85,31.86,31.85,31.85,3800.0,27.9208,27.9296,27.9208,27.9208,3800.0
2014-11-03 14:20:00,31.86,31.86,31.84,31.84,15300.0,27.9296,27.9296,27.912,27.912,15300.0
2014-11-03 14:30:00,31.83,31.83,31.8,31.8,4000.0,27.9033,27.9033,27.877,27.877,4000.0
2014-11-03 14:40:00,31.81,31.81,31.8,31.8,3100.0,27.8857,27.8857,27.877,27.877,3100.0
2014-11-03 14:50:00,31.81,31.82,31.81,31.81,19100.0,27.8857,27.8945,27.8857,27.8857,19100.0
2014-11-03 15:00:00,31.81,31.82,31.79,31.82,18600.0,27.8857,27.8945,27.8682,27.8945,18600.0
2014-11-03 15:10:00,31.82,31.82,31.8,31.81,7900.0,27.8945,27.8945,27.877,27.8857,7900.0
2014-11-03 15:20:00,31.81,31.81,31.76,31.76,5300.0,27.8857,27.8857,27.8419,27.8419,5300.0
2014-11-03 15:30:00,31.77,31.8,31.73,31.73,14200.0,27.8507,27.877,27.8156,27.8156,14200.0
2014-11-03 15:40:00,31.76,31.78,31.75,31.75,24400.0,27.8419,27.8594,27.8332,27.8332,24400.0
2014-11-03 15:50:00,31.75,31.78,31.75,31.77,20900.0,27.8332,27.8594,27.8332,27.8507,20900.0
2014-11-04 09:30:00,31.9,31.9,31.83,31.88,97500.0,27.9646,27.9646,27.9033,27.9471,97500.0
2014-11-04 09:40:00,31.88,31.9,31.85,31.86,52800.0,27.9471,27.9646,27.9208,27.9296,52800.0
2014-11-04 09:50:00,31.86,31.86,31.83,31.83,8000.0,27.9296,27.9296,27.9033,27.9033,8000.0
2014-11-04 10:00:00,31.84,31.84,31.79,31.79,17600.0,27.912,27.912,27.8682,27.8682,17600.0
2014-11-04 10:10:00,31.79,31.81,31.75,31.8,21600.0,27.8682,27.8857,27.8332,27.877,21600.0
2014-11-04 10:20:00,31.81,31.85,31.8,31.8,42200.0,27.8857,27.9208,27.877,27.877,42200.0
2014-11-04 10:30:00,31.81,31.81,31.78,31.79,19300.0,27.8857,27.8857,27.8594,27.8682,19300.0
2014-11-04 10:40:00,31.79,31.8,31.79,31.8,12700.0,27.8682,27.877,27.8682,27.877,12700.0
2014-11-04 10:50:00,31.8,31.81,31.76,31.76,20100.0,27.877,27.8857,27.8419,27.8419,20100.0
2014-11-04 11:00:00,31.76,31.76,31.73,31.73,10300.0,27.8419,27.8419,27.8156,27.8156,10300.0
2014-11-04 11:10:00,31.71,31.75,31.71,31.75,13100.0,27.7981,27.8332,27.7981,27.8332,13100.0
2014-11-04 11:20:00,31.75,31.76,31.74,31.76,7800.0,27.8332,27.8419,27.8244,27.8419,7800.0
2014-11-04 11:30:00,31.74,31.75,31.74,31.75,2000.0,27.8244,27.8332,27.8244,27.8332,2000.0
2014-11-04 11:40:00,31.74,31.74,31.71,31.72,19500.0,27.8244,27.8244,27.7981,27.8069,19500.0
2014-11-04 11:50:00,31.73,31.74,31.73,31.74,900.0,27.8156,27.8244,27.8156,27.8244,900.0
2014-11-04 12:00:00,31.74,31.79,31.74,31.79,27800.0,27.8244,27.8682,27.8244,27.8682,27800.0
2014-11-04 12:10:00,31.79,31.79,31.78,31.78,1700.0,27.8682,27.8682,27.8594,27.8594,1700.0
2014-11-04 12:20:00,31.79,31.8,31.79,31.8,3600.0,27.8682,27.877,27.8682,27.877,3600.0
2014-11-04 12:30:00,31.79,31.8,31.78,31.78,23000.0,27.8682,27.877,27.8594,27.8594,23000.0
2014-11-04 12:40:00,31.79,31.81,31.78,31.79,29400.0,27.8682,27.8857,27.8594,27.8682,29400.0
2014-11-04 12:50:00,31.79,31.8,31.78,31.79,55800.0,27.8682,27.877,27.8594,27.8682,55800.0
2014-11-04 13:00:00,31.8,31.8,31.77,31.78,3800.0,27.877,27.877,27.8507,27.8594,3800.0
2014-11-04 13:10:00,31.78,31.78,31.77,31.78,5200.0,27.8594,27.8594,27.8507,27.8594,5200.0
2014-11-04 13:20:00,31.77,31.77,31.74,31.76,14700.0,27.8507,27.8507,27.8244,27.8419,14700.0
2014-11-04 13:30:00,31.77,31.77,31.75,31.77,9100.0,27.8507,27.8507,27.8332,27.8507,9100.0
2014-11-04 13:40:00,31.77,31.78,31.76,31.78,7000.0,27.8507,27.8594,27.8419,27.8594,7000.0
2014-11-04 13:50:00,31.78,31.83,31.78,31.83,15500.0,27.8594,27.9033,27.8594,27.9033,15500.0
2014-11-04 14:00:00,31.83,31.83,31.82,31.83,6200.0,27.9033,27.9033,27.8945,27.9033,6200.0
2014-11-04 14:10:00,31.82,31.83,31.82,31.83,11200.0,27.8945,27.9033,27.8945,27.9033,11200.0
2014-11-04 14:20:00,31.82,31.82,31.8,31.8,2700.0,27.8945,27.8945,27.877,27.877,2700.0
2014-11-04 14:30:00,31.8,31.81,31.79,31.81,600.0,27.877,27.8857,27.8682,27.8857,600.0
2014-11-04 14:40:00,31.81,31.82,31.8,31.81,3000.0,27.8857,27.8945,27.877,27.8857,3000.0
2014-11-04 14:50:00,31.82,31.84,31.8,31.83,3900.0,27.8945,27.912,27.877,27.9033,3900.0
2014-11-04 15:00:00,31.84,31.84,31.81,31.83,4400.0,27.912,27.912,27.8857,27.9033,4400.0
2014-11-04 15:10:00,31.81,31.83,31.81,31.81,17700.0,27.8857,27.9033,27.8857,27.8857,17700.0
2014-11-04 15:20:00,31.83,31.84,31.82,31.82,25600.0,27.9033,27.912,27.8945,27.8945,25600.0
2014-11-04 15:30:00,31.81,31.83,31.81,31.82,13700.0,27.8857,27.9033,27.8857,27.8945,13700.0
2014-11-04 15:40:00,31.81,31.85,31.81,31.85,5000.0,27.8857,27.9208,27.8857,27.9208,5000.0
2014-11-04 15:50:00,31.84,31.87,31.83,31.87,11600.0,27.912,27.9383,27.9033,27.9383,11600.0
2014-11-05 09:30:00,31.75,31.76,31.63,31.64,40200.0,27.8332,27.8419,27.728,27.7367,40200.0
2014-11-05 09:40:00,31.63,31.64,31.61,31.63,9500.0,27.728,27.7367,27.7104,27.728,9500.0
2014-11-05 09:50:00,31.64,31.65,31.63,31.64,2500.0,27.7367,27.7455,27.728,27.7367,2500.0
2014-11-05 10:00:00,31.64,31.65,31.61,31.64,9100.0,27.7367,27.7455,27.7104,27.7367,9100.0
2014-11-05 10:10:00,31.65,31.65,31.62,31.62,4000.0,27.7455,27.7455,27.7192,27.7192,4000.0
2014-11-05 10:20:00,31.61,31.61,31.59,31.6,6200.0,27.7104,27.7104,27.6929,27.7017,6200.0
2014-11-05 10:30:00,31.6,31.61,31.59,31.61,55600.0,27.7017,27.7104,27.6929,27.7104,55600.0
2014-11-05 10:40:00,31.62,31.62,31.61,31.62,2200.0,27.7192,27.7192,27.7104,27.7192,2200.0
2014-11-05 10:50:00,31.63,31.64,31.63,31.64,9400.0,27.728,27.7367,27.728,27.7367,9400.0
2014-11-05 11:00:00,31.64,31.66,31.64,31.65,27200.0,27.7367,27.7543,27.7367,27.7455,27200.0
2014-11-05 11:10:00,31.64,31.66,31.63,31.65,42100.0,27.7367,27.7543,27.728,27.7455,42100.0
2014-11-05 11:20:00,31.64,31.65,31.62,31.64,28200.0,27.7367,27.7455,27.7192,27.7367,28200.0
2014-11-05 11:30:00,31.64,31.64,31.63,31.63,600.0,27.7367,27.7367,27.728,27.728,600.0
2014-11-05 11:40:00,31.65,31.66,31.64,31.66,14700.0,27.7455,27.7543,27.7367,27.7543,14700.0
2014-11-05 11:50:00,31.65,31.69,31.65,31.69,5600.0,27.7455,27.7806,27.7455,27.7806,5600.0
2014-11-05 12:00:00,31.7,31.72,31.69,31.72,2500.0,27.7893,27.8069,27.7806,27.8069,2500.0
2014-11-05 12:10:00,31.7,31.72,31.69,31.7,58500.0,27.7893,27.8069,27.7806,27.7893,58500.0
2014-11-05 12:20:00,31.71,31.73,31.71,31.72,3000.0,27.7981,27.8156,27.7981,27.8069,3000.0
2014-11-05 12:30:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-05 12:40:00,31.72,31.72,31.71,31.71,1200.0,27.8069,27.8069,27.7981,27.7981,1200.0
2014-11-05 12:50:00,31.72,31.72,31.71,31.71,104500.0,27.8069,27.8069,27.7981,27.7981,104500.0
2014-11-05 13:00:00,31.72,31.72,31.72,31.72,200.0,27.8069,27.8069,27.8069,27.8069,200.0
2014-11-05 13:10:00,31.72,31.74,31.72,31.72,27400.0,27.8069,27.8244,27.8069,27.8069,27400.0
2014-11-05 13:20:00,31.73,31.74,31.73,31.74,5600.0,27.8156,27.8244,27.8156,27.8244,5600.0
2014-11-05 13:30:00,31.74,31.74,31.74,31.74,600.0,27.8244,27.8244,27.8244,27.8244,600.0
2014-11-05 13:40:00,31.73,31.73,31.72,31.72,2800.0,27.8156,27.8156,27.8069,27.8069,2800.0
2014-11-05 13:50:00,31.73,31.73,31.71,31.71,4800.0,27.8156,27.8156,27.7981,27.7981,4800.0
2014-11-05 14:00:00,31.7,31.71,31.69,31.71,1800.0,27.7893,27.7981,27.7806,27.7981,1800.0
2014-11-05 14:10:00,31.71,31.72,31.7,31.72,5700.0,27.7981,27.8069,27.7893,27.8069,5700.0
2014-11-05 14:20:00,31.73,31.74,31.73,31.74,600.0,27.8156,27.8244,27.8156,27.8244,600.0
2014-11-05 14:30:00,31.74,31.75,31.74,31.74,2300.0,27.8244,27.8332,27.8244,27.8244,2300.0
2014-11-05 14:40:00,31.74,31.74,31.74,31.74,3700.0,27.8244,27.8244,27.8244,27.8244,3700.0
2014-11-05 14:50:00,31.74,31.74,31.73,31.73,14600.0,27.8244,27.8244,27.8156,27.8156,14600.0
2014-11-05 15:00:00,31.74,31.77,31.74,31.76,21100.0,27.8244,27.8507,27.8244,27.8419,21100.0
2014-11-05 15:10:00,31.76,31.76,31.74,31.74,3700.0,27.8419,27.8419,27.8244,27.8244,3700.0
2014-11-05 15:20:00,31.74,31.74,31.71,31.73,21600.0,27.8244,27.8244,27.7981,27.8156,21600.0
2014-11-05 15:30:00,31.73,31.76,31.72,31.76,14500.0,27.8156,27.8419,27.8069,27.8419,14500.0
2014-11-05 15:40:00,31.76,31.77,31.75,31.75,1900.0,27.8419,27.8507,27.8332,27.8332,1900.0
2014-11-05 15:50:00,31.77,31.77,31.75,31.75,3800.0,27.8507,27.8507,27.8332,27.8332,3800.0
2014-11-06 09:30:00,31.84,31.86,31.8,31.84,137400.0,27.912,27.9296,27.877,27.912,137400.0
2014-11-06 09:40:00,31.84,31.87,31.83,31.87,69200.0,27.912,27.9383,27.9033,27.9383,69200.0
2014-11-06 09:50:00,31.87,31.87,31.79,31.8,46500.0,27.9383,27.9383,27.8682,27.877,46500.0
2014-11-06 10:00:00,31.8,31.8,31.76,31.77,45500.0,27.877,27.877,27.8419,27.8507,45500.0
2014-11-06 10:10:00,31.77,31.77,31.7,31.72,56800.0,27.8507,27.8507,27.7893,27.8069,56800.0
2014-11-06 10:20:00,31.72,31.75,31.71,31.73,33800.0,27.8069,27.8332,27.7981,27.8156,33800.0
2014-11-06 10:30:00,31.73,31.76,31.69,31.76,27000.0,27.8156,27.8419,27.7806,27.8419,27000.0
2014-11-06 10:40:00,31.76,31.8,31.76,31.79,45700.0,27.8419,27.877,27.8419,27.8682,45700.0
2014-11-06 10:50:00,31.79,31.8,31.78,31.79,35800.0,27.8682,27.877,27.8594,27.8682,35800.0
2014-11-06 11:00:00,31.8,31.8,31.79,31.79,39000.0,27.877,27.877,27.8682,27.8682,39000.0
2014-11-06 11:10:00,31.79,31.82,31.79,31.82,35300.0,27.8682,27.8945,27.8682,27.8945,35300.0
2014-11-06 11:20:00,31.82,31.82,31.78,31.8,29100.0,27.8945,27.8945,27.8594,27.877,29100.0
2014-11-06 11:30:00,31.8,31.82,31.8,31.81,28500.0,27.877,27.8945,27.877,27.8857,28500.0
2014-11-06 11:40:00,31.8,31.81,31.76,31.76,34500.0,27.877,27.8857,27.8419,27.8419,34500.0
2014-11-06 11:50:00,31.76,31.78,31.76,31.77,25800.0,27.8419,27.8594,27.8419,27.8507,25800.0
2014-11-06 12:00:00,31.76,31.78,31.76,31.77,32900.0,27.8419,27.8594,27.8419,27.8507,32900.0
2014-11-06 12:10:00,31.76,31.79,31.76,31.79,39200.0,27.8419,27.8682,27.8419,27.8682,39200.0
2014-11-06 12:20:00,31.79,31.8,31.78,31.78,30100.0,27.8682,27.877,27.8594,27.8594,30100.0
2014-11-06 12:30:00,31.79,31.8,31.79,31.8,28800.0,27.8682,27.877,27.8682,27.877,28800.0
2014-11-06 12:40:00,31.8,31.8,31.78,31.79,25000.0,27.877,27.877,27.8594,27.8682,25000.0
2014-11-06 12:50:00,31.79,31.81,31.79,31.81,39100.0,27.8682,27.8857,27.8682,27.8857,39100.0
2014-11-06 13:00:00,31.8,31.82,31.8,31.81,4300.0,27.877,27.8945,27.877,27.8857,4300.0
2014-11-06 13:10:00,31.81,31.81,31.78,31.78,8300.0,27.8857,27.8857,27.8594,27.8594,8300.0
2014-11-06 13:20:00,31.79,31.79,31.75,31.75,30100.0,27.8682,27.8682,27.8332,27.8332,30100.0
2014-11-06 13:30:00,31.75,31.78,31.75,31.78,28700.0,27.8332,27.8594,27.8332,27.8594,28700.0
2014-11-06 13:40:00,31.78,31.78,31.74,31.74,8800.0,27.8594,27.8594,27.8244,27.8244,8800.0
2014-11-06 13:50:00,31.75,31.75,31.73,31.73,7900.0,27.8332,27.8332,27.8156,27.8156,7900.0
2014-11-06 14:00:00,31.73,31.75,31.72,31.72,11500.0,27.8156,27.8332,27.8069,27.8069,11500.0
2014-11-06 14:10:00,31.72,31.75,31.71,31.74,85700.0,27.8069,27.8332,27.7981,27.8244,85700.0
2014-11-06 14:20:00,31.75,31.76,31.74,31.75,57900.0,27.8332,27.8419,27.8244,27.8332,57900.0
2014-11-06 14:30:00,31.75,31.76,31.74,31.75,47400.0,27.8332,27.8419,27.8244,27.8332,47400.0
2014-11-06 14:40:00,31.75,31.75,31.74,31.75,48300.0,27.8332,27.8332,27.8244,27.8332,48300.0
2014-11-06 14:50:00,31.75,31.77,31.75,31.77,58800.0,27.8332,27.8507,27.8332,27.8507,58800.0
2014-11-06 15:00:00,31.77,31.77,31.74,31.74,48700.0,27.8507,27.8507,27.8244,27.8244,48700.0
2014-11-06 15:10:00,31.75,31.76,31.73,31.74,51700.0,27.8332,27.8419,27.8156,27.8244,51700.0
2014-11-06 15:20:00,31.75,31.76,31.74,31.76,48600.0,27.8332,27.8419,27.8244,27.8419,48600.0
2014-11-06 15:30:00,31.76,31.76,31.74,31.75,90100.0,27.8419,27.8419,27.8244,27.8332,90100.0
2014-11-06 15:40:00,31.74,31.75,31.73,31.74,76800.0,27.8244,27.8332,27.8156,27.8244,76800.0
2014-11-06 15:50:00,31.74,31.74,31.69,31.74,172600.0,27.8244,27.8244,27.7806,27.8244,172600.0
2014-11-07 09:30:00,31.71,31.75,31.66,31.75,28200.0,27.7981,27.8332,27.7543,27.8332,28200.0
2014-11-07 09:40:00,31.74,31.76,31.69,31.7,20200.0,27.8244,27.8419,27.7806,27.7893,20200.0
2014-11-07 09:50:00,31.72,31.74,31.69,31.72,41300.0,27.8069,27.8244,27.7806,27.8069,41300.0
2014-11-07 10:00:00,31.71,31.72,31.71,31.72,1900.0,27.7981,27.8069,27.7981,27.8069,1900.0
2014-11-07 10:10:00,31.7,31.7,31.66,31.69,2000.0,27.7893,27.7893,27.7543,27.7806,2000.0
2014-11-07 10:20:00,31.69,31.69,31.67,31.69,7300.0,27.7806,27.7806,27.763,27.7806,7300.0
2014-11-07 10:30:00,31.68,31.69,31.65,31.68,8900.0,27.7718,27.7806,27.7455,27.7718,8900.0
2014-11-07 10:40:00,31.69,31.69,31.68,31.69,1500.0,27.7806,27.7806,27.7718,27.7806,1500.0
2014-11-07 10:50:00,31.7,31.7,31.7,31.7,1200.0,27.7893,27.7893,27.7893,27.7893,1200.0
2014-11-07 11:00:00,31.68,31.7,31.68,31.68,15400.0,27.7718,27.7893,27.7718,27.7718,15400.0
2014-11-07 11:10:00,31.71,31.72,31.7,31.72,25700.0,27.7981,27.8069,27.7893,27.8069,25700.0
2014-11-07 11:20:00,31.73,31.73,31.73,31.73,800.0,27.8156,27.8156,27.8156,27.8156,800.0
2014-11-07 11:30:00,31.74,31.76,31.74,31.76,4400.0,27.8244,27.8419,27.8244,27.8419,4400.0
2014-11-07 11:40:00,31.76,31.76,31.76,31.76,3700.0,27.8419,27.8419,27.8419,27.8419,3700.0
2014-11-07 11:50:00,31.76,31.76,31.76,31.76,100.0,27.8419,27.8419,27.8419,27.8419,100.0
2014-11-07 12:00:00,31.75,31.76,31.74,31.76,33800.0,27.8332,27.8419,27.8244,27.8419,33800.0
2014-11-07 12:10:00,31.76,31.76,31.74,31.75,22000.0,27.8419,27.8419,27.8244,27.8332,22000.0
2014-11-07 12:20:00,31.77,31.77,31.77,31.77,500.0,27.8507,27.8507,27.8507,27.8507,500.0
2014-11-07 12:30:00,31.76,31.77,31.76,31.76,23700.0,27.8419,27.8507,27.8419,27.8419,23700.0
2014-11-07 12:40:00,31.76,31.77,31.75,31.75,105600.0,27.8419,27.8507,27.8332,27.8332,105600.0
2014-11-07 12:50:00,31.74,31.75,31.74,31.74,39100.0,27.8244,27.8332,27.8244,27.8244,39100.0
2014-11-07 13:00:00,31.75,31.75,31.75,31.75,51000.0,27.8332,27.8332,27.8332,27.8332,51000.0
2014-11-07 13:10:00,31.76,31.77,31.74,31.76,2300.0,27.8419,27.8507,27.8244,27.8419,2300.0
2014-11-07 13:20:00,31.74,31.75,31.74,31.75,1700.0,27.8244,27.8332,27.8244,27.8332,1700.0
2014-11-07 13:30:00,31.75,31.75,31.75,31.75,400.0,27.8332,27.8332,27.8332,27.8332,400.0
2014-11-07 13:40:00,31.75,31.75,31.74,31.74,60000.0,27.8332,27.8332,27.8244,27.8244,60000.0
2014-11-07 13:50:00,31.74,31.74,31.74,31.74,200.0,27.8244,27.8244,27.8244,27.8244,200.0
2014-11-07 14:00:00,31.76,31.76,31.75,31.75,2100.0,27.8419,27.8419,27.8332,27.8332,2100.0
2014-11-07 14:10:00,31.77,31.77,31.77,31.77,200.0,27.8507,27.8507,27.8507,27.8507,200.0
2014-11-07 14:20:00,31.77,31.77,31.75,31.75,700.0,27.8507,27.8507,27.8332,27.8332,700.0
2014-11-07 14:30:00,31.74,31.75,31.73,31.74,5500.0,27.8244,27.8332,27.8156,27.8244,5500.0
2014-11-07 14:40:00,31.73,31.76,31.73,31.74,1200.0,27.8156,27.8419,27.8156,27.8244,1200.0
2014-11-07 14:50:00,31.75,31.77,31.74,31.74,4000.0,27.8332,27.8507,27.8244,27.8244,4000.0
2014-11-07 15:00:00,31.74,31.76,31.74,31.75,2800.0,27.8244,27.8419,27.8244,27.8332,2800.0
2014-11-07 15:10:00,31.75,31.75,31.73,31.73,5400.0,27.8332,27.8332,27.8156,27.8156,5400.0
2014-11-07 15:20:00,31.73,31.73,31.73,31.73,19600.0,27.8156,27.8156,27.8156,27.8156,19600.0
2014-11-07 15:30:00,31.73,31.73,31.73,31.73,200.0,27.8156,27.8156,27.8156,27.8156,200.0
2014-11-07 15:40:00,31.74,31.75,31.74,31.74,800.0,27.8244,27.8332,27.8244,27.8244,800.0
2014-11-07 15:50:00,31.75,31.81,31.75,31.78,35200.0,27.8332,27.8857,27.8332,27.8594,35200.0
2014-11-10 09:30:00,31.88,31.88,31.76,31.82,26400.0,27.9471,27.9471,27.8419,27.8945,26400.0
2014-11-10 09:40:00,31.81,31.81,31.79,31.8,65400.0,27.8857,27.8857,27.8682,27.877,65400.0
2014-11-10 09:50:00,31.8,31.81,31.79,31.8,31100.0,27.877,27.8857,27.8682,27.877,31100.0
2014-11-10 10:00:00,31.8,31.81,31.8,31.8,900.0,27.877,27.8857,27.877,27.877,900.0
2014-11-10 10:10:00,31.78,31.8,31.73,31.73,11400.0,27.8594,27.877,27.8156,27.8156,11400.0
2014-11-10 10:20:00,31.72,31.76,31.71,31.74,57500.0,27.8069,27.8419,27.7981,27.8244,57500.0
2014-11-10 10:30:00,31.74,31.78,31.74,31.78,32700.0,27.8244,27.8594,27.8244,27.8594,32700.0
2014-11-10 10:40:00,31.77,31.78,31.76,31.78,58900.0,27.8507,27.8594,27.8419,27.8594,58900.0
2014-11-10 10:50:00,31.78,31.8,31.78,31.8,58300.0,27.8594,27.877,27.8594,27.877,58300.0
2014-11-10 11:00:00,31.8,31.8,31.78,31.78,10800.0,27.877,27.877,27.8594,27.8594,10800.0
2014-11-10 11:10:00,31.78,31.8,31.77,31.77,20800.0,27.8594,27.877,27.8507,27.8507,20800.0
2014-11-10 11:20:00,31.77,31.77,31.75,31.77,18300.0,27.8507,27.8507,27.8332,27.8507,18300.0
2014-11-10 11:30:00,31.8,31.8,31.8,31.8,6200.0,27.877,27.877,27.877,27.877,6200.0
2014-11-10 11:40:00,31.79,31.8,31.78,31.78,1800.0,27.8682,27.877,27.8594,27.8594,1800.0
2014-11-10 11:50:00,31.79,31.79,31.76,31.79,8100.0,27.8682,27.8682,27.8419,27.8682,8100.0
2014-11-10 12:00:00,31.77,31.78,31.76,31.78,9400.0,27.8507,27.8594,27.8419,27.8594,9400.0
2014-11-10 12:10:00,31.76,31.78,31.76,31.77,11000.0,27.8419,27.8594,27.8419,27.8507,11000.0
2014-11-10 12:20:00,31.77,31.78,31.77,31.77,6000.0,27.8507,27.8594,27.8507,27.8507,6000.0
2014-11-10 12:30:00,31.77,31.77,31.72,31.72,10400.0,27.8507,27.8507,27.8069,27.8069,10400.0
2014-11-10 12:40:00,31.73,31.73,31.7,31.73,19400.0,27.8156,27.8156,27.7893,27.8156,19400.0
2014-11-10 12:50:00,31.74,31.74,31.73,31.74,1500.0,27.8244,27.8244,27.8156,27.8244,1500.0
2014-11-10 13:00:00,31.72,31.74,31.72,31.73,900.0,27.8069,27.8244,27.8069,27.8156,900.0
2014-11-10 13:10:00,31.74,31.74,31.74,31.74,300.0,27.8244,27.8244,27.8244,27.8244,300.0
2014-11-10 13:20:00,31.74,31.74,31.74,31.74,300.0,27.8244,27.8244,27.8244,27.8244,300.0
2014-11-10 13:30:00,31.74,31.76,31.74,31.76,29800.0,27.8244,27.8419,27.8244,27.8419,29800.0
2014-11-10 13:40:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-10 13:50:00,31.74,31.75,31.74,31.74,7500.0,27.8244,27.8332,27.8244,27.8244,7500.0
2014-11-10 14:00:00,31.74,31.74,31.74,31.74,0.0,27.8244,27.8244,27.8244,27.8244,0.0
2014-11-10 14:10:00,31.73,31.76,31.72,31.76,7800.0,27.8156,27.8419,27.8069,27.8419,7800.0
2014-11-10 14:20:00,31.76,31.76,31.75,31.75,3300.0,27.8419,27.8419,27.8332,27.8332,3300.0
2014-11-10 14:30:00,31.74,31.75,31.72,31.74,8900.0,27.8244,27.8332,27.8069,27.8244,8900.0
2014-11-10 14:40:00,31.72,31.72,31.72,31.72,700.0,27.8069,27.8069,27.8069,27.8069,700.0
2014-11-10 14:50:00,31.73,31.74,31.72,31.74,900.0,27.8156,27.8244,27.8069,27.8244,900.0
2014-11-10 15:00:00,31.74,31.74,31.74,31.74,900.0,27.8244,27.8244,27.8244,27.8244,900.0
2014-11-10 15:10:00,31.73,31.75,31.73,31.73,1200.0,27.8156,27.8332,27.8156,27.8156,1200.0
2014-11-10 15:20:00,31.73,31.73,31.73,31.73,400.0,27.8156,27.8156,27.8156,27.8156,400.0
2014-11-10 15:30:00,31.72,31.72,31.72,31.72,100.0,27.8069,27.8069,27.8069,27.8069,100.0
2014-11-10 15:40:00,31.73,31.75,31.73,31.75,16600.0,27.8156,27.8332,27.8156,27.8332,16600.0
2014-11-10 15:50:00,31.76,31.77,31.74,31.77,25500.0,27.8419,27.8507,27.8244,27.8507,25500.0
2014-11-11 09:30:00,31.83,31.83,31.75,31.77,50300.0,27.9033,27.9033,27.8332,27.8507,50300.0
2014-11-11 09:40:00,31.77,31.77,31.72,31.74,43600.0,27.8507,27.8507,27.8069,27.8244,43600.0
2014-11-11 09:50:00,31.74,31.76,31.74,31.75,54100.0,27.8244,27.8419,27.8244,27.8332,54100.0
2014-11-11 10:00:00,31.75,31.77,31.75,31.77,6900.0,27.8332,27.8507,27.8332,27.8507,6900.0
2014-11-11 10:10:00,31.76,31.77,31.75,31.77,17500.0,27.8419,27.8507,27.8332,27.8507,17500.0
2014-11-11 10:20:00,31.77,31.78,31.77,31.78,37200.0,27.8507,27.8594,27.8507,27.8594,37200.0
2014-11-11 10:30:00,31.78,31.79,31.78,31.78,6500.0,27.8594,27.8682,27.8594,27.8594,6500.0
2014-11-11 10:40:00,31.78,31.79,31.78,31.78,11800.0,27.8594,27.8682,27.8594,27.8594,11800.0
2014-11-11 10:50:00,31.79,31.79,31.78,31.79,8000.0,27.8682,27.8682,27.8594,27.8682,8000.0
2014-11-11 11:00:00,31.79,31.79,31.76,31.77,45100.0,27.8682,27.8682,27.8419,27.8507,45100.0
2014-11-11 11:10:00,31.77,31.79,31.77,31.79,21500.0,27.8507,27.8682,27.8507,27.8682,21500.0
2014-11-11 11:20:00,31.79,31.79,31.79,31.79,5800.0,27.8682,27.8682,27.8682,27.8682,5800.0
2014-11-11 11:30:00,31.79,31.8,31.79,31.8,7800.0,27.8682,27.877,27.8682,27.877,7800.0
2014-11-11 11:40:00,31.8,31.8,31.78,31.79,7700.0,27.877,27.877,27.8594,27.8682,7700.0
2014-11-11 11:50:00,31.79,31.8,31.79,31.79,5000.0,27.8682,27.877,27.8682,27.8682,5000.0
2014-11-11 12:00:00,31.79,31.81,31.79,31.8,8500.0,27.8682,27.8857,27.8682,27.877,8500.0
2014-11-11 12:10:00,31.8,31.81,31.8,31.81,48900.0,27.877,27.8857,27.877,27.8857,48900.0
2014-11-11 12:20:00,31.81,31.81,31.8,31.81,8900.0,27.8857,27.8857,27.877,27.8857,8900.0
2014-11-11 12:30:00,31.82,31.83,31.8,31.81,8900.0,27.8945,27.9033,27.877,27.8857,8900.0
2014-11-11 12:40:00,31.81,31.82,31.8,31.81,95800.0,27.8857,27.8945,27.877,27.8857,95800.0
2014-11-11 12:50:00,31.8,31.82,31.8,31.81,73300.0,27.877,27.8945,27.877,27.8857,73300.0
2014-11-11 13:00:00,31.81,31.82,31.81,31.81,20800.0,27.8857,27.8945,27.8857,27.8857,20800.0
2014-11-11 13:10:00,31.83,31.83,31.81,31.82,59800.0,27.9033,27.9033,27.8857,27.8945,59800.0
2014-11-11 13:20:00,31.82,31.83,31.81,31.82,73400.0,27.8945,27.9033,27.8857,27.8945,73400.0
2014-11-11 13:30:00,31.83,31.84,31.83,31.84,5200.0,27.9033,27.912,27.9033,27.912,5200.0
2014-11-11 13:40:00,31.85,31.88,31.85,31.87,103800.0,27.9208,27.9471,27.9208,27.9383,103800.0
2014-11-11 13:50:00,31.88,31.89,31.87,31.88,46200.0,27.9471,27.9559,27.9383,27.9471,46200.0
2014-11-11 14:00:00,31.88,31.89,31.86,31.88,65900.0,27.9471,27.9559,27.9296,27.9471,65900.0
2014-11-11 14:10:00,31.89,31.91,31.88,31.91,82900.0,27.9559,27.9734,27.9471,27.9734,82900.0
2014-11-11 14:20:00,31.91,31.94,31.91,31.91,70800.0,27.9734,27.9997,27.9734,27.9734,70800.0
2014-11-11 14:30:00,31.9,31.91,31.89,31.89,6100.0,27.9646,27.9734,27.9559,27.9559,6100.0
2014-11-11 14:40:00,31.9,31.9,31.88,31.89,13400.0,27.9646,27.9646,27.9471,27.9559,13400.0
2014-11-11 14:50:00,31.88,31.92,31.85,31.91,111800.0,27.9471,27.9822,27.9208,27.9734,111800.0
2014-11-11 15:00:00,31.9,31.91,31.86,31.86,31000.0,27.9646,27.9734,27.9296,27.9296,31000.0
2014-11-11 15:10:00,31.87,31.87,31.83,31.84,87500.0,27.9383,27.9383,27.9033,27.912,87500.0
2014-11-11 15:20:00,31.84,31.84,31.81,31.83,64500.0,27.912,27.912,27.8857,27.9033,64500.0
2014-11-11 15:30:00,31.83,31.83,31.8,31.83,58300.0,27.9033,27.9033,27.877,27.9033,58300.0
2014-11-11 15:40:00,31.83,31.85,31.79,31.82,105600.0,27.9033,27.9208,27.8682,27.8945,105600.0
2014-11-11 15:50:00,31.82,31.83,31.8,31.8,149700.0,27.8945,27.9033,27.877,27.877,149700.0
2014-11-12 09:30:00,31.79,31.91,31.79,31.9,50200.0,27.8682,27.9734,27.8682,27.9646,50200.0
2014-11-12 09:40:00,31.9,31.91,31.89,31.91,15400.0,27.9646,27.9734,27.9559,27.9734,15400.0
2014-11-12 09:50:00,31.91,31.92,31.91,31.92,2700.0,27.9734,27.9822,27.9734,27.9822,2700.0
2014-11-12 10:00:00,31.92,31.94,31.91,31.92,19500.0,27.9822,27.9997,27.9734,27.9822,19500.0
2014-11-12 10:10:00,31.94,31.95,31.92,31.94,700.0,27.9997,28.0085,27.9822,27.9997,700.0
2014-11-12 10:20:00,31.94,31.95,31.93,31.94,7700.0,27.9997,28.0085,27.9909,27.9997,7700.0
2014-11-12 10:30:00,31.94,31.96,31.93,31.95,27500.0,27.9997,28.0172,27.9909,28.0085,27500.0
2014-11-12 10:40:00,31.95,31.96,31.94,31.95,6300.0,28.0085,28.0172,27.9997,28.0085,6300.0
2014-11-12 10:50:00,31.95,31.96,31.95,31.95,2000.0,28.0085,28.0172,28.0085,28.0085,2000.0
2014-11-12 11:00:00,31.94,31.95,31.92,31.92,15000.0,27.9997,28.0085,27.9822,27.9822,15000.0
2014-11-12 11:10:00,31.92,31.93,31.91,31.92,5600.0,27.9822,27.9909,27.9734,27.9822,5600.0
2014-11-12 11:20:00,31.92,31.94,31.91,31.91,11900.0,27.9822,27.9997,27.9734,27.9734,11900.0
2014-11-12 11:30:00,31.9,31.93,31.9,31.93,4500.0,27.9646,27.9909,27.9646,27.9909,4500.0
2014-11-12 11:40:00,31.93,31.94,31.93,31.93,3300.0,27.9909,27.9997,27.9909,27.9909,3300.0
2014-11-12 11:50:00,31.93,31.94,31.93,31.94,15700.0,27.9909,27.9997,27.9909,27.9997,15700.0
2014-11-12 12:00:00,31.94,31.94,31.9,31.9,19300.0,27.9997,27.9997,27.9646,27.9646,19300.0
2014-11-12 12:10:00,31.9,31.92,31.9,31.92,44500.0,27.9646,27.9822,27.9646,27.9822,44500.0
2014-11-12 12:20:00,31.91,31.92,31.91,31.92,34000.0,27.9734,27.9822,27.9734,27.9822,34000.0
2014-11-12 12:30:00,31.9,31.92,31.9,31.92,6700.0,27.9646,27.9822,27.9646,27.9822,6700.0
2014-11-12 12:40:00,31.9,31.92,31.9,31.91,67300.0,27.9646,27.9822,27.9646,27.9734,67300.0
2014-11-12 12:50:00,31.9,31.91,31.89,31.89,19400.0,27.9646,27.9734,27.9559,27.9559,19400.0
2014-11-12 13:00:00,31.9,31.9,31.89,31.89,13000.0,27.9646,27.9646,27.9559,27.9559,13000.0
2014-11-12 13:10:00,31.89,31.9,31.88,31.89,7900.0,27.9559,27.9646,27.9471,27.9559,7900.0
2014-11-12 13:20:00,31.88,31.91,31.87,31.91,14700.0,27.9471,27.9734,27.9383,27.9734,14700.0
2014-11-12 13:30:00,31.91,31.92,31.9,31.91,6100.0,27.9734,27.9822,27.9646,27.9734,6100.0
2014-11-12 13:40:00,31.91,31.92,31.9,31.91,15200.0,27.9734,27.9822,27.9646,27.9734,15200.0
2014-11-12 13:50:00,31.9,31.91,31.9,31.91,7000.0,27.9646,27.9734,27.9646,27.9734,7000.0
2014-11-12 14:00:00,31.9,31.9,31.89,31.9,5500.0,27.9646,27.9646,27.9559,27.9646,5500.0
2014-11-12 14:10:00,31.9,31.9,31.88,31.89,14800.0,27.9646,27.9646,27.9471,27.9559,14800.0
2014-11-12 14:20:00,31.89,31.91,31.88,31.91,7200.0,27.9559,27.9734,27.9471,27.9734,7200.0
2014-11-12 14:30:00,31.91,31.91,31.88,31.88,15800.0,27.9734,27.9734,27.9471,27.9471,15800.0
2014-11-12 14:40:00,31.89,31.89,31.86,31.87,23000.0,27.9559,27.9559,27.9296,27.9383,23000.0
2014-11-12 14:50:00,31.87,31.88,31.86,31.88,8600.0,27.9383,27.9471,27.9296,27.9471,8600.0
2014-11-12 15:00:00,31.87,31.9,31.86,31.9,8200.0,27.9383,27.9646,27.9296,27.9646,8200.0
2014-11-12 15:10:00,31.9,31.91,31.89,31.91,10600.0,27.9646,27.9734,27.9559,27.9734,10600.0
2014-11-12 15:20:00,31.91,31.91,31.9,31.91,7600.0,27.9734,27.9734,27.9646,27.9734,7600.0
2014-11-12 15:30:00,31.91,31.94,31.9,31.94,23300.0,27.9734,27.9997,27.9646,27.9997,23300.0
2014-11-12 15:40:00,31.94,31.96,31.92,31.94,65800.0,27.9997,28.0172,27.9822,27.9997,65800.0
2014-11-12 15:50:00,31.94,31.94,31.87,31.89,35500.0,27.9997,27.9997,27.9383,27.9559,35500.0
2014-11-13 09:30:00,31.81,31.82,31.74,31.76,10500.0,27.8857,27.8945,27.8244,27.8419,10500.0
2014-11-13 09:40:00,31.76,31.76,31.75,31.75,500.0,27.8419,27.8419,27.8332,27.8332,500.0
2014-11-13 09:50:00,31.75,31.78,31.75,31.75,10200.0,27.8332,27.8594,27.8332,27.8332,10200.0
2014-11-13 10:00:00,31.77,31.8,31.75,31.79,32300.0,27.8507,27.877,27.8332,27.8682,32300.0
2014-11-13 10:10:00,31.79,31.79,31.76,31.77,48000.0,27.8682,27.8682,27.8419,27.8507,48000.0
2014-11-13 10:20:00,31.77,31.8,31.75,31.8,45800.0,27.8507,27.877,27.8332,27.877,45800.0
2014-11-13 10:30:00,31.79,31.79,31.78,31.79,2600.0,27.8682,27.8682,27.8594,27.8682,2600.0
2014-11-13 10:40:00,31.78,31.79,31.77,31.77,1900.0,27.8594,27.8682,27.8507,27.8507,1900.0
2014-11-13 10:50:00,31.77,31.79,31.77,31.78,9200.0,27.8507,27.8682,27.8507,27.8594,9200.0
2014-11-13 11:00:00,31.78,31.78,31.74,31.75,22200.0,27.8594,27.8594,27.8244,27.8332,22200.0
2014-11-13 11:10:00,31.75,31.76,31.74,31.74,12700.0,27.8332,27.8419,27.8244,27.8244,12700.0
2014-11-13 11:20:00,31.74,31.75,31.73,31.73,11100.0,27.8244,27.8332,27.8156,27.8156,11100.0
2014-11-13 11:30:00,31.73,31.74,31.73,31.73,6400.0,27.8156,27.8244,27.8156,27.8156,6400.0
2014-11-13 11:40:00,31.74,31.74,31.72,31.74,1500.0,27.8244,27.8244,27.8069,27.8244,1500.0
2014-11-13 11:50:00,31.75,31.76,31.74,31.76,1600.0,27.8332,27.8419,27.8244,27.8419,1600.0
2014-11-13 12:00:00,31.76,31.76,31.72,31.75,1800.0,27.8419,27.8419,27.8069,27.8332,1800.0
2014-11-13 12:10:00,31.73,31.75,31.72,31.72,500.0,27.8156,27.8332,27.8069,27.8069,500.0
2014-11-13 12:20:00,31.72,31.74,31.71,31.74,2100.0,27.8069,27.8244,27.7981,27.8244,2100.0
2014-11-13 12:30:00,31.71,31.74,31.71,31.74,1200.0,27.7981,27.8244,27.7981,27.8244,1200.0
2014-11-13 12:40:00,31.74,31.74,31.73,31.73,400.0,27.8244,27.8244,27.8156,27.8156,400.0
2014-11-13 12:50:00,31.75,31.77,31.72,31.76,6400.0,27.8332,27.8507,27.8069,27.8419,6400.0
2014-11-13 13:00:00,31.76,31.76,31.72,31.74,4400.0,27.8419,27.8419,27.8069,27.8244,4400.0
2014-11-13 13:10:00,31.73,31.74,31.73,31.74,1000.0,27.8156,27.8244,27.8156,27.8244,1000.0
2014-11-13 13:20:00,31.73,31.73,31.69,31.72,1900.0,27.8156,27.8156,27.7806,27.8069,1900.0
2014-11-13 13:30:00,31.71,31.72,31.67,31.69,3600.0,27.7981,27.8069,27.763,27.7806,3600.0
2014-11-13 13:40:00,31.67,31.7,31.67,31.7,2900.0,27.763,27.7893,27.763,27.7893,2900.0
2014-11-13 13:50:00,31.72,31.72,31.7,31.71,1200.0,27.8069,27.8069,27.7893,27.7981,1200.0
2014-11-13 14:00:00,31.7,31.71,31.7,31.71,1200.0,27.7893,27.7981,27.7893,27.7981,1200.0
2014-11-13 14:10:00,31.71,31.71,31.66,31.66,12400.0,27.7981,27.7981,27.7543,27.7543,12400.0
2014-11-13 14:20:00,31.66,31.68,31.66,31.68,2700.0,27.7543,27.7718,27.7543,27.7718,2700.0
2014-11-13 14:30:00,31.69,31.69,31.68,31.69,2200.0,27.7806,27.7806,27.7718,27.7806,2200.0
2014-11-13 14:40:00,31.69,31.71,31.69,31.71,2200.0,27.7806,27.7981,27.7806,27.7981,2200.0
2014-11-13 14:50:00,31.72,31.72,31.7,31.71,3100.0,27.8069,27.8069,27.7893,27.7981,3100.0
2014-11-13 15:00:00,31.7,31.74,31.7,31.74,1800.0,27.7893,27.8244,27.7893,27.8244,1800.0
2014-11-13 15:10:00,31.75,31.76,31.72,31.72,22900.0,27.8332,27.8419,27.8069,27.8069,22900.0
2014-11-13 15:20:00,31.74,31.75,31.73,31.73,2000.0,27.8244,27.8332,27.8156,27.8156,2000.0
2014-11-13 15:30:00,31.73,31.77,31.72,31.76,31500.0,27.8156,27.8507,27.8069,27.8419,31500.0
2014-11-13 15:40:00,31.76,31.79,31.73,31.75,57100.0,27.8419,27.8682,27.8156,27.8332,57100.0
2014-11-13 15:50:00,31.75,31.75,31.69,31.73,33400.0,27.8332,27.8332,27.7806,27.8156,33400.0
2014-11-14 09:30:00,31.73,31.78,31.68,31.71,12800.0,27.8156,27.8594,27.7718,27.7981,12800.0
2014-11-14 09:40:00,31.72,31.73,31.71,31.71,4600.0,27.8069,27.8156,27.7981,27.7981,4600.0
2014-11-14 09:50:00,31.71,31.72,31.68,31.68,30000.0,27.7981,27.8069,27.7718,27.7718,30000.0
2014-11-14 10:00:00,31.68,31.74,31.68,31.74,15300.0,27.7718,27.8244,27.7718,27.8244,15300.0
2014-11-14 10:10:00,31.73,31.75,31.73,31.74,1500.0,27.8156,27.8332,27.8156,27.8244,1500.0
2014-11-14 10:20:00,31.74,31.75,31.73,31.73,5700.0,27.8244,27.8332,27.8156,27.8156,5700.0
2014-11-14 10:30:00,31.74,31.74,31.71,31.72,5400.0,27.8244,27.8244,27.7981,27.8069,5400.0
2014-11-14 10:40:00,31.74,31.81,31.73,31.78,819900.0,27.8244,27.8857,27.8156,27.8594,819900.0
2014-11-14 10:50:00,31.78,31.79,31.76,31.79,2800.0,27.8594,27.8682,27.8419,27.8682,2800.0
2014-11-14 11:00:00,31.76,31.77,31.76,31.77,1500.0,27.8419,27.8507,27.8419,27.8507,1500.0
2014-11-14 11:10:00,31.77,31.77,31.75,31.76,6800.0,27.8507,27.8507,27.8332,27.8419,6800.0
2014-11-14 11:20:00,31.74,31.76,31.74,31.76,1800.0,27.8244,27.8419,27.8244,27.8419,1800.0
2014-11-14 11:30:00,31.76,31.78,31.76,31.78,3000.0,27.8419,27.8594,27.8419,27.8594,3000.0
2014-11-14 11:40:00,31.78,31.78,31.76,31.76,1900.0,27.8594,27.8594,27.8419,27.8419,1900.0
2014-11-14 11:50:00,31.78,31.79,31.77,31.79,7700.0,27.8594,27.8682,27.8507,27.8682,7700.0
2014-11-14 12:00:00,31.78,31.81,31.78,31.81,5000.0,27.8594,27.8857,27.8594,27.8857,5000.0
2014-11-14 12:10:00,31.81,31.83,31.81,31.81,3500.0,27.8857,27.9033,27.8857,27.8857,3500.0
2014-11-14 12:20:00,31.81,31.82,31.81,31.82,600.0,27.8857,27.8945,27.8857,27.8945,600.0
2014-11-14 12:30:00,31.83,31.84,31.82,31.84,5500.0,27.9033,27.912,27.8945,27.912,5500.0
2014-11-14 12:40:00,31.84,31.84,31.83,31.83,700.0,27.912,27.912,27.9033,27.9033,700.0
2014-11-14 12:50:00,31.85,31.85,31.82,31.83,3500.0,27.9208,27.9208,27.8945,27.9033,3500.0
2014-11-14 13:00:00,31.83,31.84,31.82,31.84,1100.0,27.9033,27.912,27.8945,27.912,1100.0
2014-11-14 13:10:00,31.84,31.86,31.83,31.85,12000.0,27.912,27.9296,27.9033,27.9208,12000.0
2014-11-14 13:20:00,31.86,31.86,31.84,31.85,6000.0,27.9296,27.9296,27.912,27.9208,6000.0
2014-11-14 13:30:00,31.85,31.86,31.83,31.83,3200.0,27.9208,27.9296,27.9033,27.9033,3200.0
2014-11-14 13:40:00,31.83,31.85,31.83,31.84,2300.0,27.9033,27.9208,27.9033,27.912,2300.0
2014-11-14 13:50:00,31.85,31.85,31.81,31.82,3000.0,27.9208,27.9208,27.8857,27.8945,3000.0
2014-11-14 14:00:00,31.82,31.82,31.79,31.81,5900.0,27.8945,27.8945,27.8682,27.8857,5900.0
2014-11-14 14:10:00,31.81,31.84,31.81,31.83,3100.0,27.8857,27.912,27.8857,27.9033,3100.0
2014-11-14 14:20:00,31.84,31.84,31.82,31.82,3300.0,27.912,27.912,27.8945,27.8945,3300.0
2014-11-14 14:30:00,31.82,31.82,31.82,31.82,4200.0,27.8945,27.8945,27.8945,27.8945,4200.0
2014-11-14 14:40:00,31.82,31.82,31.82,31.82,1500.0,27.8945,27.8945,27.8945,27.8945,1500.0
2014-11-14 14:50:00,31.82,31.82,31.81,31.82,3300.0,27.8945,27.8945,27.8857,27.8945,3300.0
2014-11-14 15:00:00,31.82,31.83,31.82,31.82,18300.0,27.8945,27.9033,27.8945,27.8945,18300.0
2014-11-14 15:10:00,31.83,31.83,31.83,31.83,3700.0,27.9033,27.9033,27.9033,27.9033,3700.0
2014-11-14 15:20:00,31.83,31.83,31.82,31.83,4600.0,27.9033,27.9033,27.8945,27.9033,4600.0
2014-11-14 15:30:00,31.83,31.85,31.83,31.85,7700.0,27.9033,27.9208,27.9033,27.9208,7700.0
2014-11-14 15:40:00,31.84,31.86,31.84,31.84,17300.0,27.912,27.9296,27.912,27.912,17300.0
2014-11-14 15:50:00,31.85,31.89,31.84,31.89,47500.0,27.9208,27.9559,27.912,27.9559,47500.0
2014-11-17 09:30:00,31.82,31.91,31.74,31.87,18800.0,27.8945,27.9734,27.8244,27.9383,18800.0
2014-11-17 09:40:00,31.84,31.87,31.84,31.86,5200.0,27.912,27.9383,27.912,27.9296,5200.0
2014-11-17 09:50:00,31.86,31.86,31.84,31.84,4400.0,27.9296,27.9296,27.912,27.912,4400.0
2014-11-17 10:00:00,31.86,31.86,31.84,31.85,4500.0,27.9296,27.9296,27.912,27.9208,4500.0
2014-11-17 10:10:00,31.85,31.86,31.85,31.85,34400.0,27.9208,27.9296,27.9208,27.9208,34400.0
2014-11-17 10:20:00,31.86,31.89,31.85,31.89,3000.0,27.9296,27.9559,27.9208,27.9559,3000.0
2014-11-17 10:30:00,31.89,31.89,31.87,31.87,1400.0,27.9559,27.9559,27.9383,27.9383,1400.0
2014-11-17 10:40:00,31.88,31.9,31.87,31.87,9800.0,27.9471,27.9646,27.9383,27.9383,9800.0
2014-11-17 10:50:00,31.88,31.9,31.87,31.89,5800.0,27.9471,27.9646,27.9383,27.9559,5800.0
2014-11-17 11:00:00,31.88,31.88,31.87,31.88,3100.0,27.9471,27.9471,27.9383,27.9471,3100.0
2014-11-17 11:10:00,31.88,31.88,31.86,31.86,20000.0,27.9471,27.9471,27.9296,27.9296,20000.0
2014-11-17 11:20:00,31.87,31.88,31.85,31.86,22300.0,27.9383,27.9471,27.9208,27.9296,22300.0
2014-11-17 11:30:00,31.86,31.88,31.85,31.87,11900.0,27.9296,27.9471,27.9208,27.9383,11900.0
2014-11-17 11:40:00,31.87,31.88,31.86,31.86,7000.0,27.9383,27.9471,27.9296,27.9296,7000.0
2014-11-17 11:50:00,31.85,31.88,31.85,31.88,13600.0,27.9208,27.9471,27.9208,27.9471,13600.0
2014-11-17 12:00:00,31.88,31.88,31.86,31.88,3100.0,27.9471,27.9471,27.9296,27.9471,3100.0
2014-11-17 12:10:00,31.88,31.89,31.87,31.89,30600.0,27.9471,27.9559,27.9383,27.9559,30600.0
2014-11-17 12:20:00,31.88,31.9,31.88,31.89,1800.0,27.9471,27.9646,27.9471,27.9559,1800.0
2014-11-17 12:30:00,31.88,31.89,31.87,31.87,1300.0,27.9471,27.9559,27.9383,27.9383,1300.0
2014-11-17 12:40:00,31.88,31.9,31.88,31.9,2300.0,27.9471,27.9646,27.9471,27.9646,2300.0
2014-11-17 12:50:00,31.89,31.9,31.89,31.89,1700.0,27.9559,27.9646,27.9559,27.9559,1700.0
2014-11-17 13:00:00,31.89,31.89,31.87,31.88,2600.0,27.9559,27.9559,27.9383,27.9471,2600.0
2014-11-17 13:10:00,31.89,31.9,31.88,31.9,3500.0,27.9559,27.9646,27.9471,27.9646,3500.0
2014-11-17 13:20:00,31.91,31.91,31.89,31.91,3900.0,27.9734,27.9734,27.9559,27.9734,3900.0
2014-11-17 13:30:00,31.89,31.9,31.89,31.89,1600.0,27.9559,27.9646,27.9559,27.9559,1600.0
2014-11-17 13:40:00,31.9,31.9,31.89,31.9,1900.0,27.9646,27.9646,27.9559,27.9646,1900.0
2014-11-17 13:50:00,31.89,31.9,31.89,31.89,1500.0,27.9559,27.9646,27.9559,27.9559,1500.0
2014-11-17 14:00:00,31.89,31.9,31.89,31.89,2200.0,27.9559,27.9646,27.9559,27.9559,2200.0
2014-11-17 14:10:00,31.9,31.9,31.89,31.89,1500.0,27.9646,27.9646,27.9559,27.9559,1500.0
2014-11-17 14:20:00,31.9,31.9,31.88,31.88,3200.0,27.9646,27.9646,27.9471,27.9471,3200.0
2014-11-17 14:30:00,31.88,31.88,31.87,31.88,19000.0,27.9471,27.9471,27.9383,27.9471,19000.0
2014-11-17 14:40:00,31.87,31.88,31.87,31.88,2300.0,27.9383,27.9471,27.9383,27.9471,2300.0
2014-11-17 14:50:00,31.88,31.88,31.87,31.87,3100.0,27.9471,27.9471,27.9383,27.9383,3100.0
2014-11-17 15:00:00,31.88,31.88,31.85,31.86,4600.0,27.9471,27.9471,27.9208,27.9296,4600.0
2014-11-17 15:10:00,31.86,31.86,31.85,31.86,8100.0,27.9296,27.9296,27.9208,27.9296,8100.0
2014-11-17 15:20:00,31.86,31.86,31.85,31.86,5200.0,27.9296,27.9296,27.9208,27.9296,5200.0
2014-11-17 15:30:00,31.85,31.86,31.85,31.86,13400.0,27.9208,27.9296,27.9208,27.9296,13400.0
2014-11-17 15:40:00,31.86,31.86,31.85,31.86,10300.0,27.9296,27.9296,27.9208,27.9296,10300.0
2014-11-17 15:50:00,31.86,31.86,31.85,31.86,21400.0,27.9296,27.9296,27.9208,27.9296,21400.0
2014-11-18 09:30:00,31.95,31.95,31.87,31.88,8400.0,28.0085,28.0085,27.9383,27.9471,8400.0
2014-11-18 09:40:00,31.88,31.93,31.88,31.9,8400.0,27.9471,27.9909,27.9471,27.9646,8400.0
2014-11-18 09:50:00,31.9,31.95,31.9,31.95,7000.0,27.9646,28.0085,27.9646,28.0085,7000.0
2014-11-18 10:00:00,31.93,31.94,31.91,31.93,39400.0,27.9909,27.9997,27.9734,27.9909,39400.0
2014-11-18 10:10:00,31.93,31.95,31.93,31.94,20900.0,27.9909,28.0085,27.9909,27.9997,20900.0
2014-11-18 10:20:00,31.93,31.94,31.92,31.92,6100.0,27.9909,27.9997,27.9822,27.9822,6100.0
2014-11-18 10:30:00,31.91,31.91,31.9,31.91,2300.0,27.9734,27.9734,27.9646,27.9734,2300.0
2014-11-18 10:40:00,31.9,31.9,31.89,31.89,20400.0,27.9646,27.9646,27.9559,27.9559,20400.0
2014-11-18 10:50:00,31.9,31.91,31.89,31.91,12400.0,27.9646,27.9734,27.9559,27.9734,12400.0
2014-11-18 11:00:00,31.93,31.93,31.92,31.93,8100.0,27.9909,27.9909,27.9822,27.9909,8100.0
2014-11-18 11:10:00,31.91,31.93,31.9,31.91,2500.0,27.9734,27.9909,27.9646,27.9734,2500.0
2014-11-18 11:20:00,31.92,31.93,31.91,31.93,34200.0,27.9822,27.9909,27.9734,27.9909,34200.0
2014-11-18 11:30:00,31.92,31.93,31.91,31.93,2500.0,27.9822,27.9909,27.9734,27.9909,2500.0
2014-11-18 11:40:00,31.93,31.93,31.92,31.93,2000.0,27.9909,27.9909,27.9822,27.9909,2000.0
2014-11-18 11:50:00,31.92,31.92,31.9,31.9,2900.0,27.9822,27.9822,27.9646,27.9646,2900.0
2014-11-18 12:00:00,31.9,31.9,31.9,31.9,400.0,27.9646,27.9646,27.9646,27.9646,400.0
2014-11-18 12:10:00,31.91,31.93,31.91,31.93,2400.0,27.9734,27.9909,27.9734,27.9909,2400.0
2014-11-18 12:20:00,31.92,31.93,31.91,31.91,800.0,27.9822,27.9909,27.9734,27.9734,800.0
2014-11-18 12:30:00,31.91,31.94,31.91,31.94,4200.0,27.9734,27.9997,27.9734,27.9997,4200.0
2014-11-18 12:40:00,31.94,31.96,31.94,31.96,3200.0,27.9997,28.0172,27.9997,28.0172,3200.0
2014-11-18 12:50:00,31.95,31.96,31.92,31.92,13600.0,28.0085,28.0172,27.9822,27.9822,13600.0
2014-11-18 13:00:00,31.92,31.94,31.92,31.92,500.0,27.9822,27.9997,27.9822,27.9822,500.0
2014-11-18 13:10:00,31.93,31.94,31.92,31.94,9500.0,27.9909,27.9997,27.9822,27.9997,9500.0
2014-11-18 13:20:00,31.94,31.95,31.93,31.95,1600.0,27.9997,28.0085,27.9909,28.0085,1600.0
2014-11-18 13:30:00,31.93,31.95,31.93,31.93,1900.0,27.9909,28.0085,27.9909,27.9909,1900.0
2014-11-18 13:40:00,31.94,31.94,31.92,31.93,1400.0,27.9997,27.9997,27.9822,27.9909,1400.0
2014-11-18 13:50:00,31.93,31.95,31.93,31.95,2000.0,27.9909,28.0085,27.9909,28.0085,2000.0
2014-11-18 14:00:00,31.94,31.96,31.94,31.94,800.0,27.9997,28.0172,27.9997,27.9997,800.0
2014-11-18 14:10:00,31.94,31.95,31.94,31.94,800.0,27.9997,28.0085,27.9997,27.9997,800.0
2014-11-18 14:20:00,31.94,31.96,31.94,31.94,1400.0,27.9997,28.0172,27.9997,27.9997,1400.0
2014-11-18 14:30:00,31.94,31.96,31.94,31.94,15600.0,27.9997,28.0172,27.9997,27.9997,15600.0
2014-11-18 14:40:00,31.96,31.96,31.94,31.95,8000.0,28.0172,28.0172,27.9997,28.0085,8000.0
2014-11-18 14:50:00,31.94,31.96,31.94,31.95,4300.0,27.9997,28.0172,27.9997,28.0085,4300.0
2014-11-18 15:00:00,31.95,31.96,31.95,31.96,1300.0,28.0085,28.0172,28.0085,28.0172,1300.0
2014-11-18 15:10:00,31.96,31.96,31.95,31.95,11500.0,28.0172,28.0172,28.0085,28.0085,11500.0
2014-11-18 15:20:00,31.95,32.01,31.94,31.98,841500.0,28.0085,28.0611,27.9997,28.0348,841500.0
2014-11-18 15:30:00,31.97,31.97,31.96,31.97,18100.0,28.026,28.026,28.0172,28.026,18100.0
2014-11-18 15:40:00,31.97,31.98,31.97,31.98,14300.0,28.026,28.0348,28.026,28.0348,14300.0
2014-11-18 15:50:00,31.98,31.98,31.93,31.96,24100.0,28.0348,28.0348,27.9909,28.0172,24100.0
2014-11-19 09:30:00,31.67,31.67,31.57,31.59,16600.0,27.763,27.763,27.6754,27.6929,16600.0
2014-11-19 09:40:00,31.58,31.61,31.58,31.6,14700.0,27.6841,27.7104,27.6841,27.7017,14700.0
2014-11-19 09:50:00,31.6,31.61,31.57,31.59,10400.0,27.7017,27.7104,27.6754,27.6929,10400.0
2014-11-19 10:00:00,31.57,31.57,31.55,31.56,31400.0,27.6754,27.6754,27.6578,27.6666,31400.0
2014-11-19 10:10:00,31.57,31.57,31.53,31.53,20500.0,27.6754,27.6754,27.6403,27.6403,20500.0
2014-11-19 10:20:00,31.54,31.54,31.52,31.53,26000.0,27.6491,27.6491,27.6315,27.6403,26000.0
2014-11-19 10:30:00,31.53,31.55,31.52,31.53,25400.0,27.6403,27.6578,27.6315,27.6403,25400.0
2014-11-19 10:40:00,31.53,31.53,31.51,31.52,43700.0,27.6403,27.6403,27.6228,27.6315,43700.0
2014-11-19 10:50:00,31.52,31.54,31.51,31.53,20200.0,27.6315,27.6491,27.6228,27.6403,20200.0
2014-11-19 11:00:00,31.53,31.56,31.52,31.56,17800.0,27.6403,27.6666,27.6315,27.6666,17800.0
2014-11-19 11:10:00,31.56,31.57,31.54,31.57,17400.0,27.6666,27.6754,27.6491,27.6754,17400.0
2014-11-19 11:20:00,31.56,31.57,31.56,31.57,6100.0,27.6666,27.6754,27.6666,27.6754,6100.0
2014-11-19 11:30:00,31.57,31.58,31.56,31.58,15000.0,27.6754,27.6841,27.6666,27.6841,15000.0
2014-11-19 11:40:00,31.58,31.6,31.57,31.59,10600.0,27.6841,27.7017,27.6754,27.6929,10600.0
2014-11-19 11:50:00,31.59,31.59,31.58,31.58,7400.0,27.6929,27.6929,27.6841,27.6841,7400.0
2014-11-19 12:00:00,31.59,31.61,31.59,31.61,12200.0,27.6929,27.7104,27.6929,27.7104,12200.0
2014-11-19 12:10:00,31.61,31.61,31.6,31.61,6800.0,27.7104,27.7104,27.7017,27.7104,6800.0
2014-11-19 12:20:00,31.61,31.62,31.61,31.62,4100.0,27.7104,27.7192,27.7104,27.7192,4100.0
2014-11-19 12:30:00,31.62,31.63,31.62,31.63,5200.0,27.7192,27.728,27.7192,27.728,5200.0
2014-11-19 12:40:00,31.63,31.63,31.62,31.62,5800.0,27.728,27.728,27.7192,27.7192,5800.0
2014-11-19 12:50:00,31.62,31.63,31.61,31.63,6900.0,27.7192,27.728,27.7104,27.728,6900.0
2014-11-19 13:00:00,31.64,31.65,31.61,31.62,6700.0,27.7367,27.7455,27.7104,27.7192,6700.0
2014-11-19 13:10:00,31.62,31.62,31.61,31.61,4300.0,27.7192,27.7192,27.7104,27.7104,4300.0
2014-11-19 13:20:00,31.62,31.63,31.61,31.63,4600.0,27.7192,27.728,27.7104,27.728,4600.0
2014-11-19 13:30:00,31.63,31.63,31.62,31.63,3400.0,27.728,27.728,27.7192,27.728,3400.0
2014-11-19 13:40:00,31.63,31.64,31.63,31.64,4000.0,27.728,27.7367,27.728,27.7367,4000.0
2014-11-19 13:50:00,31.64,31.65,31.63,31.65,6100.0,27.7367,27.7455,27.728,27.7455,6100.0
2014-11-19 14:00:00,31.65,31.74,31.65,31.71,14700.0,27.7455,27.8244,27.7455,27.7981,14700.0
2014-11-19 14:10:00,31.71,31.71,31.67,31.71,8100.0,27.7981,27.7981,27.763,27.7981,8100.0
2014-11-19 14:20:00,31.72,31.73,31.68,31.69,8800.0,27.8069,27.8156,27.7718,27.7806,8800.0
2014-11-19 14:30:00,31.67,31.68,31.65,31.67,5900.0,27.763,27.7718,27.7455,27.763,5900.0
2014-11-19 14:40:00,31.67,31.67,31.61,31.63,7200.0,27.763,27.763,27.7104,27.728,7200.0
2014-11-19 14:50:00,31.63,31.64,31.61,31.64,8200.0,27.728,27.7367,27.7104,27.7367,8200.0
2014-11-19 15:00:00,31.64,31.64,31.63,31.64,15400.0,27.7367,27.7367,27.728,27.7367,15400.0
2014-11-19 15:10:00,31.64,31.64,31.6,31.62,5400.0,27.7367,27.7367,27.7017,27.7192,5400.0
2014-11-19 15:20:00,31.62,31.66,31.62,31.66,10400.0,27.7192,27.7543,27.7192,27.7543,10400.0
2014-11-19 15:30:00,31.66,31.66,31.65,31.66,19700.0,27.7543,27.7543,27.7455,27.7543,19700.0
2014-11-19 15:40:00,31.66,31.66,31.64,31.66,9000.0,27.7543,27.7543,27.7367,27.7543,9000.0
2014-11-19 15:50:00,31.66,31.69,31.65,31.68,28700.0,27.7543,27.7806,27.7455,27.7718,28700.0
2014-11-20 09:30:00,31.65,31.71,31.6,31.71,17300.0,27.7455,27.7981,27.7017,27.7981,17300.0
2014-11-20 09:40:00,31.7,31.73,31.69,31.7,6400.0,27.7893,27.8156,27.7806,27.7893,6400.0
2014-11-20 09:50:00,31.7,31.72,31.69,31.71,3700.0,27.7893,27.8069,27.7806,27.7981,3700.0
2014-11-20 10:00:00,31.73,31.73,31.71,31.71,13400.0,27.8156,27.8156,27.7981,27.7981,13400.0
2014-11-20 10:10:00,31.72,31.72,31.7,31.71,1400.0,27.8069,27.8069,27.7893,27.7981,1400.0
2014-11-20 10:20:00,31.72,31.74,31.7,31.73,1300.0,27.8069,27.8244,27.7893,27.8156,1300.0
2014-11-20 10:30:00,31.74,31.74,31.72,31.72,1700.0,27.8244,27.8244,27.8069,27.8069,1700.0
2014-11-20 10:40:00,31.73,31.73,31.71,31.73,1300.0,27.8156,27.8156,27.7981,27.8156,1300.0
2014-11-20 10:50:00,31.73,31.73,31.71,31.73,54400.0,27.8156,27.8156,27.7981,27.8156,54400.0
2014-11-20 11:00:00,31.73,31.73,31.72,31.73,800.0,27.8156,27.8156,27.8069,27.8156,800.0
2014-11-20 11:10:00,31.73,31.75,31.71,31.75,2200.0,27.8156,27.8332,27.7981,27.8332,2200.0
2014-11-20 11:20:00,31.75,31.75,31.73,31.74,1800.0,27.8332,27.8332,27.8156,27.8244,1800.0
2014-11-20 11:30:00,31.75,31.75,31.72,31.72,25500.0,27.8332,27.8332,27.8069,27.8069,25500.0
2014-11-20 11:40:00,31.73,31.73,31.7,31.72,10700.0,27.8156,27.8156,27.7893,27.8069,10700.0
2014-11-20 11:50:00,31.72,31.72,31.71,31.71,700.0,27.8069,27.8069,27.7981,27.7981,700.0
2014-11-20 12:00:00,31.71,31.71,31.7,31.7,1100.0,27.7981,27.7981,27.7893,27.7893,1100.0
2014-11-20 12:10:00,31.7,31.7,31.68,31.69,6300.0,27.7893,27.7893,27.7718,27.7806,6300.0
2014-11-20 12:20:00,31.69,31.69,31.69,31.69,900.0,27.7806,27.7806,27.7806,27.7806,900.0
2014-11-20 12:30:00,31.69,31.72,31.68,31.72,15800.0,27.7806,27.8069,27.7718,27.8069,15800.0
2014-11-20 12:40:00,31.72,31.72,31.72,31.72,400.0,27.8069,27.8069,27.8069,27.8069,400.0
2014-11-20 12:50:00,31.72,31.72,31.71,31.72,1300.0,27.8069,27.8069,27.7981,27.8069,1300.0
2014-11-20 13:00:00,31.72,31.75,31.72,31.75,2000.0,27.8069,27.8332,27.8069,27.8332,2000.0
2014-11-20 13:10:00,31.75,31.75,31.73,31.73,700.0,27.8332,27.8332,27.8156,27.8156,700.0
2014-11-20 13:20:00,31.75,31.75,31.75,31.75,5600.0,27.8332,27.8332,27.8332,27.8332,5600.0
2014-11-20 13:30:00,31.75,31.76,31.75,31.76,13900.0,27.8332,27.8419,27.8332,27.8419,13900.0
2014-11-20 13:40:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-20 13:50:00,31.76,31.76,31.76,31.76,0.0,27.8419,27.8419,27.8419,27.8419,0.0
2014-11-20 14:00:00,31.76,31.76,31.75,31.76,6500.0,27.8419,27.8419,27.8332,27.8419,6500.0
2014-11-20 14:10:00,31.76,31.78,31.76,31.77,1900.0,27.8419,27.8594,27.8419,27.8507,1900.0
2014-11-20 14:20:00,31.78,31.78,31.77,31.77,3500.0,27.8594,27.8594,27.8507,27.8507,3500.0
2014-11-20 14:30:00,31.78,31.78,31.77,31.77,1700.0,27.8594,27.8594,27.8507,27.8507,1700.0
2014-11-20 14:40:00,31.77,31.77,31.77,31.77,0.0,27.8507,27.8507,27.8507,27.8507,0.0
2014-11-20 14:50:00,31.77,31.77,31.76,31.77,100.0,27.8507,27.8507,27.8419,27.8507,100.0
2014-11-20 15:00:00,31.76,31.77,31.74,31.74,7800.0,27.8419,27.8507,27.8244,27.8244,7800.0
2014-11-20 15:10:00,31.75,31.75,31.74,31.75,7500.0,27.8332,27.8332,27.8244,27.8332,7500.0
2014-11-20 15:20:00,31.75,31.75,31.74,31.75,9100.0,27.8332,27.8332,27.8244,27.8332,9100.0
2014-11-20 15:30:00,31.75,31.76,31.73,31.74,9700.0,27.8332,27.8419,27.8156,27.8244,9700.0
2014-11-20 15:40:00,31.75,31.75,31.74,31.74,200.0,27.8332,27.8332,27.8244,27.8244,200.0
2014-11-20 15:50:00,31.73,31.73,31.72,31.72,13100.0,27.8156,27.8156,27.8069,27.8069,13100.0
2014-11-21 09:30:00,32.14,32.24,32.14,32.23,44100.0,28.175,28.2627,28.175,28.2539,44100.0
2014-11-21 09:40:00,32.23,32.28,32.22,32.26,62600.0,28.2539,28.2978,28.2452,28.2802,62600.0
2014-11-21 09:50:00,32.26,32.28,32.24,32.26,5700.0,28.2802,28.2978,28.2627,28.2802,5700.0
2014-11-21 10:00:00,32.25,32.26,32.22,32.24,4400.0,28.2715,28.2802,28.2452,28.2627,4400.0
2014-11-21 10:10:00,32.22,32.23,32.22,32.22,2500.0,28.2452,28.2539,28.2452,28.2452,2500.0
2014-11-21 10:20:00,32.23,32.25,32.23,32.25,900.0,28.2539,28.2715,28.2539,28.2715,900.0
2014-11-21 10:30:00,32.25,32.26,32.25,32.26,11400.0,28.2715,28.2802,28.2715,28.2802,11400.0
2014-11-21 10:40:00,32.26,32.27,32.25,32.27,28100.0,28.2802,28.289,28.2715,28.289,28100.0
2014-11-21 10:50:00,32.26,32.26,32.23,32.24,44800.0,28.2802,28.2802,28.2539,28.2627,44800.0
2014-11-21 11:00:00,32.24,32.26,32.21,32.21,46900.0,28.2627,28.2802,28.2364,28.2364,46900.0
2014-11-21 11:10:00,32.22,32.22,32.2,32.22,19700.0,28.2452,28.2452,28.2276,28.2452,19700.0
2014-11-21 11:20:00,32.21,32.22,32.19,32.19,26900.0,28.2364,28.2452,28.2189,28.2189,26900.0
2014-11-21 11:30:00,32.19,32.2,32.18,32.18,8900.0,28.2189,28.2276,28.2101,28.2101,8900.0
2014-11-21 11:40:00,32.18,32.18,32.16,32.17,54600.0,28.2101,28.2101,28.1926,28.2013,54600.0
2014-11-21 11:50:00,32.17,32.17,32.15,32.15,41900.0,28.2013,28.2013,28.1838,28.1838,41900.0
2014-11-21 12:00:00,32.15,32.15,32.12,32.12,27100.0,28.1838,28.1838,28.1575,28.1575,27100.0
2014-11-21 12:10:00,32.15,32.15,32.11,32.11,45800.0,28.1838,28.1838,28.1487,28.1487,45800.0
2014-11-21 12:20:00,32.13,32.13,32.1,32.12,14900.0,28.1663,28.1663,28.14,28.1575,14900.0
2014-11-21 12:30:00,32.12,32.12,32.08,32.09,31200.0,28.1575,28.1575,28.1224,28.1312,31200.0
2014-11-21 12:40:00,32.09,32.13,32.09,32.12,31700.0,28.1312,28.1663,28.1312,28.1575,31700.0
2014-11-21 12:50:00,32.12,32.12,32.1,32.1,10700.0,28.1575,28.1575,28.14,28.14,10700.0
2014-11-21 13:00:00,32.12,32.12,32.1,32.12,4900.0,28.1575,28.1575,28.14,28.1575,4900.0
2014-11-21 13:10:00,32.12,32.12,32.11,32.11,8600.0,28.1575,28.1575,28.1487,28.1487,8600.0
2014-11-21 13:20:00,32.12,32.12,32.11,32.12,6100.0,28.1575,28.1575,28.1487,28.1575,6100.0
2014-11-21 13:30:00,32.12,32.16,32.12,32.16,13900.0,28.1575,28.1926,28.1575,28.1926,13900.0
2014-11-21 13:40:00,32.16,32.19,32.15,32.19,8900.0,28.1926,28.2189,28.1838,28.2189,8900.0
2014-11-21 13:50:00,32.19,32.22,32.19,32.22,37100.0,28.2189,28.2452,28.2189,28.2452,37100.0
2014-11-21 14:00:00,32.22,32.25,32.22,32.24,4100.0,28.2452,28.2715,28.2452,28.2627,4100.0
2014-11-21 14:10:00,32.25,32.26,32.24,32.26,3800.0,28.2715,28.2802,28.2627,28.2802,3800.0
2014-11-21 14:20:00,32.26,32.26,32.22,32.22,22500.0,28.2802,28.2802,28.2452,28.2452,22500.0
2014-11-21 14:30:00,32.23,32.26,32.22,32.25,11300.0,28.2539,28.2802,28.2452,28.2715,11300.0
2014-11-21 14:40:00,32.25,32.28,32.25,32.28,2700.0,28.2715,28.2978,28.2715,28.2978,2700.0
2014-11-21 14:50:00,32.28,32.28,32.27,32.28,4200.0,28.2978,28.2978,28.289,28.2978,4200.0
2014-11-21 15:00:00,32.28,32.33,32.28,32.32,13600.0,28.2978,28.3416,28.2978,28.3328,13600.0
2014-11-21 15:10:00,32.31,32.34,32.31,32.33,20100.0,28.3241,28.3504,28.3241,28.3416,20100.0
2014-11-21 15:20:00,32.33,32.33,32.32,32.33,30600.0,28.3416,28.3416,28.3328,28.3416,30600.0
2014-11-21 15:30:00,32.33,32.36,32.33,32.36,49200.0,28.3416,28.3679,28.3416,28.3679,49200.0
2014-11-21 15:40:00,32.36,32.36,32.31,32.33,20000.0,28.3679,28.3679,28.3241,28.3416,20000.0
2014-11-21 15:50:00,32.32,32.38,32.31,32.37,80700.0,28.3328,28.3854,28.3241,28.3767,80700.0
2014-11-24 09:30:00,32.14,32.14,32.06,32.11,103800.0,28.175,28.175,28.1049,28.1487,103800.0
2014-11-24 09:40:00,32.11,32.11,32.05,32.05,95900.0,28.1487,28.1487,28.0961,28.0961,95900.0
2014-11-24 09:50:00,32.06,32.06,32.04,32.05,17400.0,28.1049,28.1049,28.0874,28.0961,17400.0
2014-11-24 10:00:00,32.04,32.05,32.03,32.05,23000.0,28.0874,28.0961,28.0786,28.0961,23000.0
2014-11-24 10:10:00,32.04,32.06,32.02,32.04,6800.0,28.0874,28.1049,28.0698,28.0874,6800.0
2014-11-24 10:20:00,32.05,32.06,32.04,32.05,1800.0,28.0961,28.1049,28.0874,28.0961,1800.0
2014-11-24 10:30:00,32.05,32.07,32.04,32.06,12400.0,28.0961,28.1137,28.0874,28.1049,12400.0
2014-11-24 10:40:00,32.06,32.06,32.06,32.06,0.0,28.1049,28.1049,28.1049,28.1049,0.0
2014-11-24 10:50:00,32.09,32.1,32.07,32.07,1600.0,28.1312,28.14,28.1137,28.1137,1600.0
2014-11-24 11:00:00,32.09,32.09,32.08,32.08,600.0,28.1312,28.1312,28.1224,28.1224,600.0
2014-11-24 11:10:00,32.06,32.07,32.06,32.06,2500.0,28.1049,28.1137,28.1049,28.1049,2500.0
2014-11-24 11:20:00,32.06,32.1,32.06,32.09,7300.0,28.1049,28.14,28.1049,28.1312,7300.0
2014-11-24 11:30:00,32.08,32.1,32.07,32.09,3000.0,28.1224,28.14,28.1137,28.1312,3000.0
2014-11-24 11:40:00,32.09,32.1,32.08,32.08,2300.0,28.1312,28.14,28.1224,28.1224,2300.0
2014-11-24 11:50:00,32.09,32.09,32.08,32.08,2500.0,28.1312,28.1312,28.1224,28.1224,2500.0
2014-11-24 12:00:00,32.09,32.09,32.08,32.08,6000.0,28.1312,28.1312,28.1224,28.1224,6000.0
2014-11-24 12:10:00,32.08,32.09,32.08,32.08,6200.0,28.1224,28.1312,28.1224,28.1224,6200.0
2014-11-24 12:20:00,32.08,32.09,32.06,32.06,13400.0,28.1224,28.1312,28.1049,28.1049,13400.0
2014-11-24 12:30:00,32.08,32.09,32.08,32.08,1100.0,28.1224,28.1312,28.1224,28.1224,1100.0
2014-11-24 12:40:00,32.08,32.08,32.08,32.08,600.0,28.1224,28.1224,28.1224,28.1224,600.0
2014-11-24 12:50:00,32.09,32.09,32.05,32.08,14300.0,28.1312,28.1312,28.0961,28.1224,14300.0
2014-11-24 13:00:00,32.05,32.07,32.05,32.05,1400.0,28.0961,28.1137,28.0961,28.0961,1400.0
2014-11-24 13:10:00,32.05,32.05,32.04,32.05,700.0,28.0961,28.0961,28.0874,28.0961,700.0
2014-11-24 13:20:00,32.05,32.05,32.04,32.04,800.0,28.0961,28.0961,28.0874,28.0874,800.0
2014-11-24 13:30:00,32.05,32.05,32.04,32.05,2900.0,28.0961,28.0961,28.0874,28.0961,2900.0
2014-11-24 13:40:00,32.05,32.05,32.04,32.05,3700.0,28.0961,28.0961,28.0874,28.0961,3700.0
2014-11-24 13:50:00,32.05,32.05,32.04,32.05,4500.0,28.0961,28.0961,28.0874,28.0961,4500.0
2014-11-24 14:00:00,32.05,32.1,32.04,32.1,10700.0,28.0961,28.14,28.0874,28.14,10700.0
2014-11-24 14:10:00,32.1,32.1,32.09,32.1,3500.0,28.14,28.14,28.1312,28.14,3500.0
2014-11-24 14:20:00,32.1,32.1,32.09,32.1,3900.0,28.14,28.14,28.1312,28.14,3900.0
2014-11-24 14:30:00,32.1,32.1,32.09,32.1,5800.0,28.14,28.14,28.1312,28.14,5800.0
2014-11-24 14:40:00,32.1,32.11,32.1,32.11,5100.0,28.14,28.1487,28.14,28.1487,5100.0
2014-11-24 14:50:00,32.11,32.12,32.1,32.11,15400.0,28.1487,28.1575,28.14,28.1487,15400.0
2014-11-24 15:00:00,32.1,32.12,32.1,32.12,6900.0,28.14,28.1575,28.14,28.1575,6900.0
2014-11-24 15:10:00,32.11,32.12,32.1,32.11,5700.0,28.1487,28.1575,28.14,28.1487,5700.0
2014-11-24 15:20:00,32.11,32.11,32.1,32.11,22300.0,28.1487,28.1487,28.14,28.1487,22300.0
2014-11-24 15:30:00,32.11,32.13,32.11,32.11,16100.0,28.1487,28.1663,28.1487,28.1487,16100.0
2014-11-24 15:40:00,32.11,32.12,32.1,32.12,3900.0,28.1487,28.1575,28.14,28.1575,3900.0
2014-11-24 15:50:00,32.12,32.12,32.09,32.1,20200.0,28.1575,28.1575,28.1312,28.14,20200.0
2014-11-25 09:30:00,31.86,31.98,31.86,31.94,54100.0,27.9296,28.0348,27.9296,27.9997,54100.0
2014-11-25 09:40:00,31.94,31.94,31.88,31.89,67800.0,27.9997,27.9997,27.9471,27.9559,67800.0
2014-11-25 09:50:00,31.89,31.89,31.88,31.89,61400.0,27.9559,27.9559,27.9471,27.9559,61400.0
2014-11-25 10:00:00,31.89,31.89,31.83,31.86,18100.0,27.9559,27.9559,27.9033,27.9296,18100.0
2014-11-25 10:10:00,31.86,31.87,31.85,31.85,8900.0,27.9296,27.9383,27.9208,27.9208,8900.0
2014-11-25 10:20:00,31.86,31.86,31.84,31.86,6400.0,27.9296,27.9296,27.912,27.9296,6400.0
2014-11-25 10:30:00,31.86,31.86,31.84,31.85,11900.0,27.9296,27.9296,27.912,27.9208,11900.0
2014-11-25 10:40:00,31.84,31.85,31.83,31.85,5400.0,27.912,27.9208,27.9033,27.9208,5400.0
2014-11-25 10:50:00,31.84,31.84,31.81,31.82,2800.0,27.912,27.912,27.8857,27.8945,2800.0
2014-11-25 11:00:00,31.82,31.83,31.8,31.8,5900.0,27.8945,27.9033,27.877,27.877,5900.0
2014-11-25 11:10:00,31.79,31.79,31.76,31.79,36600.0,27.8682,27.8682,27.8419,27.8682,36600.0
2014-11-25 11:20:00,31.77,31.77,31.76,31.76,10100.0,27.8507,27.8507,27.8419,27.8419,10100.0
2014-11-25 11:30:00,31.78,31.81,31.78,31.81,5800.0,27.8594,27.8857,27.8594,27.8857,5800.0
2014-11-25 11:40:00,31.81,31.81,31.81,31.81,100.0,27.8857,27.8857,27.8857,27.8857,100.0
2014-11-25 11:50:00,31.81,31.82,31.79,31.8,9300.0,27.8857,27.8945,27.8682,27.877,9300.0
2014-11-25 12:00:00,31.8,31.82,31.79,31.81,4800.0,27.877,27.8945,27.8682,27.8857,4800.0
2014-11-25 12:10:00,31.82,31.82,31.81,31.82,500.0,27.8945,27.8945,27.8857,27.8945,500.0
2014-11-25 12:20:00,31.82,31.85,31.81,31.83,2900.0,27.8945,27.9208,27.8857,27.9033,2900.0
2014-11-25 12:30:00,31.83,31.85,31.82,31.83,2100.0,27.9033,27.9208,27.8945,27.9033,2100.0
2014-11-25 12:40:00,31.85,31.89,31.84,31.89,16700.0,27.9208,27.9559,27.912,27.9559,16700.0
2014-11-25 12:50:00,31.86,31.86,31.81,31.82,23600.0,27.9296,27.9296,27.8857,27.8945,23600.0
2014-11-25 13:00:00,31.82,31.82,31.81,31.82,14300.0,27.8945,27.8945,27.8857,27.8945,14300.0
2014-11-25 13:10:00,31.81,31.83,31.81,31.81,2400.0,27.8857,27.9033,27.8857,27.8857,2400.0
2014-11-25 13:20:00,31.81,31.82,31.81,31.81,15400.0,27.8857,27.8945,27.8857,27.8857,15400.0
2014-11-25 13:30:00,31.82,31.84,31.82,31.84,3600.0,27.8945,27.912,27.8945,27.912,3600.0
2014-11-25 13:40:00,31.82,31.84,31.82,31.82,1800.0,27.8945,27.912,27.8945,27.8945,1800.0
2014-11-25 13:50:00,31.84,31.84,31.82,31.84,1700.0,27.912,27.912,27.8945,27.912,1700.0
2014-11-25 14:00:00,31.82,31.82,31.81,31.81,9400.0,27.8945,27.8945,27.8857,27.8857,9400.0
2014-11-25 14:10:00,31.81,31.82,31.81,31.82,9300.0,27.8857,27.8945,27.8857,27.8945,9300.0
2014-11-25 14:20:00,31.82,31.82,31.81,31.81,8700.0,27.8945,27.8945,27.8857,27.8857,8700.0
2014-11-25 14:30:00,31.82,31.82,31.81,31.82,1800.0,27.8945,27.8945,27.8857,27.8945,1800.0
2014-11-25 14:40:00,31.82,31.82,31.79,31.79,25900.0,27.8945,27.8945,27.8682,27.8682,25900.0
2014-11-25 14:50:00,31.78,31.79,31.76,31.77,13900.0,27.8594,27.8682,27.8419,27.8507,13900.0
2014-11-25 15:00:00,31.76,31.77,31.76,31.77,16600.0,27.8419,27.8507,27.8419,27.8507,16600.0
2014-11-25 15:10:00,31.77,31.8,31.76,31.8,26700.0,27.8507,27.877,27.8419,27.877,26700.0
2014-11-25 15:20:00,31.79,31.8,31.79,31.79,5500.0,27.8682,27.877,27.8682,27.8682,5500.0
2014-11-25 15:30:00,31.8,31.8,31.78,31.78,22700.0,27.877,27.877,27.8594,27.8594,22700.0
2014-11-25 15:40:00,31.79,31.79,31.75,31.75,17400.0,27.8682,27.8682,27.8332,27.8332,17400.0
2014-11-25 15:50:00,31.76,31.76,31.68,31.72,120000.0,27.8419,27.8419,27.7718,27.8069,120000.0
2014-11-26 09:30:00,32.05,32.05,31.92,31.96,26800.0,28.0961,28.0961,27.9822,28.0172,26800.0
2014-11-26 09:40:00,31.94,31.96,31.94,31.96,17300.0,27.9997,28.0172,27.9997,28.0172,17300.0
2014-11-26 09:50:00,31.96,31.99,31.96,31.99,1800.0,28.0172,28.0435,28.0172,28.0435,1800.0
2014-11-26 10:00:00,31.99,32.01,31.99,32.0,5200.0,28.0435,28.0611,28.0435,28.0523,5200.0
2014-11-26 10:10:00,31.99,32.02,31.99,32.02,2800.0,28.0435,28.0698,28.0435,28.0698,2800.0
2014-11-26 10:20:00,32.02,32.03,32.0,32.02,2700.0,28.0698,28.0786,28.0523,28.0698,2700.0
2014-11-26 10:30:00,32.01,32.04,32.01,32.04,12900.0,28.0611,28.0874,28.0611,28.0874,12900.0
2014-11-26 10:40:00,32.03,32.04,32.01,32.04,2000.0,28.0786,28.0874,28.0611,28.0874,2000.0
2014-11-26 10:50:00,32.04,32.07,32.03,32.06,2500.0,28.0874,28.1137,28.0786,28.1049,2500.0
2014-11-26 11:00:00,32.04,32.07,32.04,32.04,900.0,28.0874,28.1137,28.0874,28.0874,900.0
2014-11-26 11:10:00,32.07,32.08,32.04,32.08,6100.0,28.1137,28.1224,28.0874,28.1224,6100.0
2014-11-26 11:20:00,32.05,32.07,32.05,32.07,1200.0,28.0961,28.1137,28.0961,28.1137,1200.0
2014-11-26 11:30:00,32.05,32.05,32.05,32.05,500.0,28.0961,28.0961,28.0961,28.0961,500.0
2014-11-26 11:40:00,32.05,32.07,32.05,32.06,2200.0,28.0961,28.1137,28.0961,28.1049,2200.0
2014-11-26 11:50:00,32.02,32.05,32.02,32.04,700.0,28.0698,28.0961,28.0698,28.0874,700.0
2014-11-26 12:00:00,32.06,32.06,32.05,32.06,600.0,28.1049,28.1049,28.0961,28.1049,600.0
2014-11-26 12:10:00,32.05,32.06,32.05,32.06,1900.0,28.0961,28.1049,28.0961,28.1049,1900.0
2014-11-26 12:20:00,32.04,32.06,32.03,32.04,4900.0,28.0874,28.1049,28.0786,28.0874,4900.0
2014-11-26 12:30:00,32.05,32.06,32.04,32.04,1700.0,28.0961,28.1049,28.0874,28.0874,1700.0
2014-11-26 12:40:00,32.04,32.07,32.04,32.06,3900.0,28.0874,28.1137,28.0874,28.1049,3900.0
2014-11-26 12:50:00,32.05,32.06,32.05,32.06,9400.0,28.0961,28.1049,28.0961,28.1049,9400.0
2014-11-26 13:00:00,32.05,32.06,32.04,32.06,2500.0,28.0961,28.1049,28.0874,28.1049,2500.0
2014-11-26 13:10:00,32.05,32.06,32.04,32.05,9500.0,28.0961,28.1049,28.0874,28.0961,9500.0
2014-11-26 13:20:00,32.06,32.06,32.04,32.06,4900.0,28.1049,28.1049,28.0874,28.1049,4900.0
2014-11-26 13:30:00,32.06,32.07,32.05,32.06,2000.0,28.1049,28.1137,28.0961,28.1049,2000.0
2014-11-26 13:40:00,32.06,32.06,32.05,32.05,800.0,28.1049,28.1049,28.0961,28.0961,800.0
2014-11-26 13:50:00,32.05,32.06,32.05,32.05,1100.0,28.0961,28.1049,28.0961,28.0961,1100.0
2014-11-26 14:00:00,32.05,32.06,32.05,32.05,800.0,28.0961,28.1049,28.0961,28.0961,800.0
2014-11-26 14:10:00,32.05,32.06,32.05,32.05,900.0,28.0961,28.1049,28.0961,28.0961,900.0
2014-11-26 14:20:00,32.05,32.05,32.05,32.05,500.0,28.0961,28.0961,28.0961,28.0961,500.0
2014-11-26 14:30:00,32.05,32.06,32.05,32.05,3500.0,28.0961,28.1049,28.0961,28.0961,3500.0
2014-11-26 14:40:00,32.05,32.05,32.03,32.03,8200.0,28.0961,28.0961,28.0786,28.0786,8200.0
2014-11-26 14:50:00,32.03,32.05,32.03,32.04,1600.0,28.0786,28.0961,28.0786,28.0874,1600.0
2014-11-26 15:00:00,32.04,32.06,32.03,32.03,4000.0,28.0874,28.1049,28.0786,28.0786,4000.0
2014-11-26 15:10:00,32.02,32.06,32.02,32.06,6000.0,28.0698,28.1049,28.0698,28.1049,6000.0
2014-11-26 15:20:00,32.05,32.06,32.04,32.06,20600.0,28.0961,28.1049,28.0874,28.1049,20600.0
2014-11-26 15:30:00,32.06,32.07,32.04,32.04,4900.0,28.1049,28.1137,28.0874,28.0874,4900.0
2014-11-26 15:40:00,32.04,32.06,32.04,32.04,4800.0,28.0874,28.1049,28.0874,28.0874,4800.0
2014-11-26 15:50:00,32.04,32.07,32.04,32.07,1900.0,28.0874,28.1137,28.0874,28.1137,1900.0
2014-11-28 09:30:00,32.08,32.15,32.03,32.03,43200.0,28.1224,28.1838,28.0786,28.0786,43200.0
2014-11-28 09:40:00,32.02,32.03,31.97,31.98,20200.0,28.0698,28.0786,28.026,28.0348,20200.0
2014-11-28 09:50:00,31.98,32.0,31.97,32.0,12900.0,28.0348,28.0523,28.026,28.0523,12900.0
2014-11-28 10:00:00,32.0,32.02,32.0,32.02,19100.0,28.0523,28.0698,28.0523,28.0698,19100.0
2014-11-28 10:10:00,32.02,32.04,32.01,32.02,4600.0,28.0698,28.0874,28.0611,28.0698,4600.0
2014-11-28 10:20:00,32.02,32.03,32.01,32.03,3000.0,28.0698,28.0786,28.0611,28.0786,3000.0
2014-11-28 10:30:00,32.03,32.03,32.01,32.01,8500.0,28.0786,28.0786,28.0611,28.0611,8500.0
2014-11-28 10:40:00,32.0,32.03,32.0,32.03,900.0,28.0523,28.0786,28.0523,28.0786,900.0
2014-11-28 10:50:00,32.03,32.03,32.03,32.03,2500.0,28.0786,28.0786,28.0786,28.0786,2500.0
2014-11-28 11:00:00,32.03,32.05,32.03,32.04,5400.0,28.0786,28.0961,28.0786,28.0874,5400.0
2014-11-28 11:10:00,32.05,32.05,32.04,32.05,12500.0,28.0961,28.0961,28.0874,28.0961,12500.0
2014-11-28 11:20:00,32.05,32.05,32.04,32.04,7200.0,28.0961,28.0961,28.0874,28.0874,7200.0
2014-11-28 11:30:00,32.05,32.07,32.04,32.07,15700.0,28.0961,28.1137,28.0874,28.1137,15700.0
2014-11-28 11:40:00,32.07,32.07,32.06,32.07,6900.0,28.1137,28.1137,28.1049,28.1137,6900.0
2014-11-28 11:50:00,32.07,32.07,32.05,32.05,11800.0,28.1137,28.1137,28.0961,28.0961,11800.0
2014-11-28 12:00:00,32.06,32.06,32.03,32.04,5700.0,28.1049,28.1049,28.0786,28.0874,5700.0
2014-11-28 12:10:00,32.03,32.04,32.02,32.04,4300.0,28.0786,28.0874,28.0698,28.0874,4300.0
2014-11-28 12:20:00,32.04,32.04,32.01,32.02,16300.0,28.0874,28.0874,28.0611,28.0698,16300.0
2014-11-28 12:30:00,32.01,32.03,31.98,31.99,23900.0,28.0611,28.0786,28.0348,28.0435,23900.0
2014-11-28 12:40:00,31.99,31.99,31.96,31.96,13500.0,28.0435,28.0435,28.0172,28.0172,13500.0
2014-11-28 12:50:00,31.97,31.97,31.94,31.95,22300.0,28.026,28.026,27.9997,28.0085,22300.0
2014-12-01 09:30:00,32.18,32.19,32.03,32.03,18700.0,28.2101,28.2189,28.0786,28.0786,18700.0
2014-12-01 09:40:00,32.06,32.07,31.99,31.99,14200.0,28.1049,28.1137,28.0435,28.0435,14200.0
2014-12-01 09:50:00,31.98,31.98,31.95,31.95,8800.0,28.0348,28.0348,28.0085,28.0085,8800.0
2014-12-01 10:00:00,31.97,31.97,31.96,31.96,4200.0,28.026,28.026,28.0172,28.0172,4200.0
2014-12-01 10:10:00,31.95,31.99,31.95,31.98,9300.0,28.0085,28.0435,28.0085,28.0348,9300.0
2014-12-01 10:20:00,31.99,31.99,31.97,31.97,1100.0,28.0435,28.0435,28.026,28.026,1100.0
2014-12-01 10:30:00,31.97,31.98,31.95,31.97,5100.0,28.026,28.0348,28.0085,28.026,5100.0
2014-12-01 10:40:00,31.95,31.95,31.93,31.95,8300.0,28.0085,28.0085,27.9909,28.0085,8300.0
2014-12-01 10:50:00,31.94,31.94,31.89,31.89,1000.0,27.9997,27.9997,27.9559,27.9559,1000.0
2014-12-01 11:00:00,31.89,31.91,31.89,31.89,3000.0,27.9559,27.9734,27.9559,27.9559,3000.0
2014-12-01 11:10:00,31.9,31.91,31.88,31.91,15600.0,27.9646,27.9734,27.9471,27.9734,15600.0
2014-12-01 11:20:00,31.9,31.93,31.9,31.92,900.0,27.9646,27.9909,27.9646,27.9822,900.0
2014-12-01 11:30:00,31.94,31.94,31.92,31.92,7900.0,27.9997,27.9997,27.9822,27.9822,7900.0
2014-12-01 11:40:00,31.92,31.94,31.92,31.94,4700.0,27.9822,27.9997,27.9822,27.9997,4700.0
2014-12-01 11:50:00,31.93,31.94,31.92,31.93,2600.0,27.9909,27.9997,27.9822,27.9909,2600.0
2014-12-01 12:00:00,31.92,31.93,31.91,31.92,2400.0,27.9822,27.9909,27.9734,27.9822,2400.0
2014-12-01 12:10:00,31.93,31.94,31.93,31.94,800.0,27.9909,27.9997,27.9909,27.9997,800.0
2014-12-01 12:20:00,31.92,31.93,31.91,31.92,2500.0,27.9822,27.9909,27.9734,27.9822,2500.0
2014-12-01 12:30:00,31.92,31.92,31.91,31.92,4400.0,27.9822,27.9822,27.9734,27.9822,4400.0
2014-12-01 12:40:00,31.91,31.92,31.9,31.9,3500.0,27.9734,27.9822,27.9646,27.9646,3500.0
2014-12-01 12:50:00,31.91,31.93,31.91,31.93,10300.0,27.9734,27.9909,27.9734,27.9909,10300.0
2014-12-01 13:00:00,31.95,31.96,31.95,31.96,3100.0,28.0085,28.0172,28.0085,28.0172,3100.0
2014-12-01 13:10:00,31.96,31.99,31.96,31.98,3800.0,28.0172,28.0435,28.0172,28.0348,3800.0
2014-12-01 13:20:00,31.99,31.99,31.98,31.98,2300.0,28.0435,28.0435,28.0348,28.0348,2300.0
2014-12-01 13:30:00,31.97,31.98,31.96,31.96,1200.0,28.026,28.0348,28.0172,28.0172,1200.0
2014-12-01 13:40:00,31.96,31.96,31.93,31.93,2500.0,28.0172,28.0172,27.9909,27.9909,2500.0
2014-12-01 13:50:00,31.93,31.93,31.88,31.88,19900.0,27.9909,27.9909,27.9471,27.9471,19900.0
2014-12-01 14:00:00,31.9,31.9,31.84,31.84,32900.0,27.9646,27.9646,27.912,27.912,32900.0
2014-12-01 14:10:00,31.87,31.87,31.86,31.86,700.0,27.9383,27.9383,27.9296,27.9296,700.0
2014-12-01 14:20:00,31.86,31.86,31.82,31.82,14800.0,27.9296,27.9296,27.8945,27.8945,14800.0
2014-12-01 14:30:00,31.81,31.85,31.81,31.85,5600.0,27.8857,27.9208,27.8857,27.9208,5600.0
2014-12-01 14:40:00,31.87,31.87,31.83,31.83,3300.0,27.9383,27.9383,27.9033,27.9033,3300.0
2014-12-01 14:50:00,31.83,31.86,31.83,31.85,32800.0,27.9033,27.9296,27.9033,27.9208,32800.0
2014-12-01 15:00:00,31.87,31.87,31.87,31.87,100.0,27.9383,27.9383,27.9383,27.9383,100.0
2014-12-01 15:10:00,31.87,31.88,31.87,31.87,800.0,27.9383,27.9471,27.9383,27.9383,800.0
2014-12-01 15:20:00,31.88,31.89,31.87,31.89,20300.0,27.9471,27.9559,27.9383,27.9559,20300.0
2014-12-01 15:30:00,31.89,31.89,31.85,31.86,14100.0,27.9559,27.9559,27.9208,27.9296,14100.0
2014-12-01 15:40:00,31.85,31.85,31.81,31.82,9000.0,27.9208,27.9208,27.8857,27.8945,9000.0
2014-12-01 15:50:00,31.81,31.83,31.76,31.77,75100.0,27.8857,27.9033,27.8419,27.8507,75100.0
2014-12-02 09:30:00,32.0,32.0,31.9,31.95,15500.0,28.0523,28.0523,27.9646,28.0085,15500.0
2014-12-02 09:40:00,31.93,31.93,31.91,31.91,6100.0,27.9909,27.9909,27.9734,27.9734,6100.0
2014-12-02 09:50:00,31.91,31.93,31.9,31.92,13600.0,27.9734,27.9909,27.9646,27.9822,13600.0
2014-12-02 10:00:00,31.92,31.94,31.91,31.94,5800.0,27.9822,27.9997,27.9734,27.9997,5800.0
2014-12-02 10:10:00,31.95,31.95,31.92,31.93,2500.0,28.0085,28.0085,27.9822,27.9909,2500.0
2014-12-02 10:20:00,31.93,31.94,31.92,31.93,14100.0,27.9909,27.9997,27.9822,27.9909,14100.0
2014-12-02 10:30:00,31.93,31.94,31.93,31.94,1600.0,27.9909,27.9997,27.9909,27.9997,1600.0
2014-12-02 10:40:00,31.94,31.94,31.91,31.91,2000.0,27.9997,27.9997,27.9734,27.9734,2000.0
2014-12-02 10:50:00,31.91,31.94,31.91,31.94,5700.0,27.9734,27.9997,27.9734,27.9997,5700.0
2014-12-02 11:00:00,31.93,31.96,31.93,31.94,1300.0,27.9909,28.0172,27.9909,27.9997,1300.0
2014-12-02 11:10:00,31.96,31.96,31.94,31.95,2100.0,28.0172,28.0172,27.9997,28.0085,2100.0
2014-12-02 11:20:00,31.96,31.97,31.94,31.94,8400.0,28.0172,28.026,27.9997,27.9997,8400.0
2014-12-02 11:30:00,31.94,31.95,31.94,31.94,2100.0,27.9997,28.0085,27.9997,27.9997,2100.0
2014-12-02 11:40:00,31.94,31.95,31.94,31.95,7200.0,27.9997,28.0085,27.9997,28.0085,7200.0
2014-12-02 11:50:00,31.94,31.95,31.93,31.95,2300.0,27.9997,28.0085,27.9909,28.0085,2300.0
2014-12-02 12:00:00,31.93,31.93,31.93,31.93,500.0,27.9909,27.9909,27.9909,27.9909,500.0
2014-12-02 12:10:00,31.93,31.94,31.92,31.94,700.0,27.9909,27.9997,27.9822,27.9997,700.0
2014-12-02 12:20:00,31.92,31.95,31.92,31.93,1200.0,27.9822,28.0085,27.9822,27.9909,1200.0
2014-12-02 12:30:00,31.94,31.94,31.93,31.93,700.0,27.9997,27.9997,27.9909,27.9909,700.0
2014-12-02 12:40:00,31.93,31.94,31.93,31.93,5500.0,27.9909,27.9997,27.9909,27.9909,5500.0
2014-12-02 12:50:00,31.94,31.95,31.94,31.95,1200.0,27.9997,28.0085,27.9997,28.0085,1200.0
2014-12-02 13:00:00,31.96,31.96,31.93,31.96,500.0,28.0172,28.0172,27.9909,28.0172,500.0
2014-12-02 13:10:00,31.96,31.97,31.94,31.94,1400.0,28.0172,28.026,27.9997,27.9997,1400.0
2014-12-02 13:20:00,31.94,31.96,31.94,31.96,300.0,27.9997,28.0172,27.9997,28.0172,300.0
2014-12-02 13:30:00,31.95,31.95,31.93,31.94,14700.0,28.0085,28.0085,27.9909,27.9997,14700.0
2014-12-02 13:40:00,31.93,31.94,31.93,31.94,6600.0,27.9909,27.9997,27.9909,27.9997,6600.0
2014-12-02 13:50:00,31.94,31.94,31.93,31.93,4600.0,27.9997,27.9997,27.9909,27.9909,4600.0
2014-12-02 14:00:00,31.94,31.94,31.93,31.94,1100.0,27.9997,27.9997,27.9909,27.9997,1100.0
2014-12-02 14:10:00,31.94,31.95,31.93,31.93,11000.0,27.9997,28.0085,27.9909,27.9909,11000.0
2014-12-02 14:20:00,31.94,31.95,31.93,31.95,700.0,27.9997,28.0085,27.9909,28.0085,700.0
2014-12-02 14:30:00,31.95,31.95,31.94,31.95,4300.0,28.0085,28.0085,27.9997,28.0085,4300.0
2014-12-02 14:40:00,31.95,31.97,31.94,31.96,7500.0,28.0085,28.026,27.9997,28.0172,7500.0
2014-12-02 14:50:00,31.97,31.98,31.96,31.96,3200.0,28.026,28.0348,28.0172,28.0172,3200.0
2014-12-02 15:00:00,31.96,31.98,31.96,31.97,400.0,28.0172,28.0348,28.0172,28.026,400.0
2014-12-02 15:10:00,31.97,31.98,31.97,31.97,1400.0,28.026,28.0348,28.026,28.026,1400.0
2014-12-02 15:20:00,31.96,31.97,31.96,31.96,35600.0,28.0172,28.026,28.0172,28.0172,35600.0
2014-12-02 15:30:00,31.97,31.98,31.96,31.97,5400.0,28.026,28.0348,28.0172,28.026,5400.0
2014-12-02 15:40:00,31.97,31.97,31.96,31.97,3400.0,28.026,28.026,28.0172,28.026,3400.0
2014-12-02 15:50:00,31.96,31.98,31.94,31.98,15900.0,28.0172,28.0348,27.9997,28.0348,15900.0
2014-12-03 09:30:00,32.14,32.14,32.01,32.05,28200.0,28.175,28.175,28.0611,28.0961,28200.0
2014-12-03 09:40:00,32.05,32.06,32.05,32.06,16400.0,28.0961,28.1049,28.0961,28.1049,16400.0
2014-12-03 09:50:00,32.06,32.09,32.05,32.06,13900.0,28.1049,28.1312,28.0961,28.1049,13900.0
2014-12-03 10:00:00,32.06,32.06,32.03,32.03,13700.0,28.1049,28.1049,28.0786,28.0786,13700.0
2014-12-03 10:10:00,32.03,32.06,32.03,32.05,20500.0,28.0786,28.1049,28.0786,28.0961,20500.0
2014-12-03 10:20:00,32.06,32.07,32.04,32.07,11800.0,28.1049,28.1137,28.0874,28.1137,11800.0
2014-12-03 10:30:00,32.06,32.09,32.06,32.08,12600.0,28.1049,28.1312,28.1049,28.1224,12600.0
2014-12-03 10:40:00,32.08,32.11,32.07,32.1,12900.0,28.1224,28.1487,28.1137,28.14,12900.0
2014-12-03 10:50:00,32.1,32.1,32.07,32.09,12400.0,28.14,28.14,28.1137,28.1312,12400.0
2014-12-03 11:00:00,32.07,32.12,32.07,32.09,24600.0,28.1137,28.1575,28.1137,28.1312,24600.0
2014-12-03 11:10:00,32.11,32.11,32.08,32.08,19200.0,28.1487,28.1487,28.1224,28.1224,19200.0
2014-12-03 11:20:00,32.06,32.07,32.03,32.05,12100.0,28.1049,28.1137,28.0786,28.0961,12100.0
2014-12-03 11:30:00,32.05,32.06,32.05,32.06,11400.0,28.0961,28.1049,28.0961,28.1049,11400.0
2014-12-03 11:40:00,32.06,32.06,32.04,32.04,6000.0,28.1049,28.1049,28.0874,28.0874,6000.0
2014-12-03 11:50:00,32.04,32.05,32.03,32.03,7000.0,28.0874,28.0961,28.0786,28.0786,7000.0
2014-12-03 12:00:00,32.05,32.05,32.04,32.05,8400.0,28.0961,28.0961,28.0874,28.0961,8400.0
2014-12-03 12:10:00,32.05,32.06,32.05,32.05,6000.0,28.0961,28.1049,28.0961,28.0961,6000.0
2014-12-03 12:20:00,32.06,32.1,32.05,32.09,17200.0,28.1049,28.14,28.0961,28.1312,17200.0
2014-12-03 12:30:00,32.09,32.09,32.05,32.05,7000.0,28.1312,28.1312,28.0961,28.0961,7000.0
2014-12-03 12:40:00,32.05,32.08,32.05,32.06,7900.0,28.0961,28.1224,28.0961,28.1049,7900.0
2014-12-03 12:50:00,32.08,32.08,32.06,32.08,10100.0,28.1224,28.1224,28.1049,28.1224,10100.0
2014-12-03 13:00:00,32.08,32.08,32.06,32.06,4500.0,28.1224,28.1224,28.1049,28.1049,4500.0
2014-12-03 13:10:00,32.06,32.08,32.05,32.06,9500.0,28.1049,28.1224,28.0961,28.1049,9500.0
2014-12-03 13:20:00,32.05,32.08,32.05,32.07,4800.0,28.0961,28.1224,28.0961,28.1137,4800.0
2014-12-03 13:30:00,32.06,32.08,32.05,32.06,10400.0,28.1049,28.1224,28.0961,28.1049,10400.0
2014-12-03 13:40:00,32.06,32.09,32.06,32.06,7500.0,28.1049,28.1312,28.1049,28.1049,7500.0
2014-12-03 13:50:00,32.06,32.07,32.05,32.06,12000.0,28.1049,28.1137,28.0961,28.1049,12000.0
2014-12-03 14:00:00,32.05,32.07,32.05,32.05,9000.0,28.0961,28.1137,28.0961,28.0961,9000.0
2014-12-03 14:10:00,32.05,32.07,32.04,32.04,8800.0,28.0961,28.1137,28.0874,28.0874,8800.0
2014-12-03 14:20:00,32.04,32.05,32.03,32.05,6500.0,28.0874,28.0961,28.0786,28.0961,6500.0
2014-12-03 14:30:00,32.05,32.06,32.04,32.04,18200.0,28.0961,28.1049,28.0874,28.0874,18200.0
2014-12-03 14:40:00,32.03,32.04,32.02,32.02,6300.0,28.0786,28.0874,28.0698,28.0698,6300.0
2014-12-03 14:50:00,32.02,32.03,32.02,32.02,12700.0,28.0698,28.0786,28.0698,28.0698,12700.0
2014-12-03 15:00:00,32.04,32.04,32.02,32.02,11900.0,28.0874,28.0874,28.0698,28.0698,11900.0
2014-12-03 15:10:00,32.03,32.06,32.02,32.05,14000.0,28.0786,28.1049,28.0698,28.0961,14000.0
2014-12-03 15:20:00,32.05,32.06,32.05,32.06,31800.0,28.0961,28.1049,28.0961,28.1049,31800.0
2014-12-03 15:30:00,32.05,32.08,32.05,32.08,15200.0,28.0961,28.1224,28.0961,28.1224,15200.0
2014-12-03 15:40:00,32.06,32.08,32.04,32.07,29300.0,28.1049,28.1224,28.0874,28.1137,29300.0
2014-12-03 15:50:00,32.05,32.07,32.01,32.03,58500.0,28.0961,28.1137,28.0611,28.0786,58500.0
2014-12-04 09:30:00,32.09,32.09,32.0,32.05,75500.0,28.1312,28.1312,28.0523,28.0961,75500.0
2014-12-04 09:40:00,32.06,32.08,32.05,32.06,22100.0,28.1049,28.1224,28.0961,28.1049,22100.0
2014-12-04 09:50:00,32.07,32.08,32.05,32.06,14800.0,28.1137,28.1224,28.0961,28.1049,14800.0
2014-12-04 10:00:00,32.07,32.07,32.05,32.06,31800.0,28.1137,28.1137,28.0961,28.1049,31800.0
2014-12-04 10:10:00,32.06,32.08,32.06,32.06,225800.0,28.1049,28.1224,28.1049,28.1049,225800.0
2014-12-04 10:20:00,32.06,32.06,32.05,32.05,6100.0,28.1049,28.1049,28.0961,28.0961,6100.0
2014-12-04 10:30:00,32.05,32.06,32.03,32.03,6700.0,28.0961,28.1049,28.0786,28.0786,6700.0
2014-12-04 10:40:00,32.02,32.02,31.98,31.98,17400.0,28.0698,28.0698,28.0348,28.0348,17400.0
2014-12-04 10:50:00,31.98,31.98,31.98,31.98,4800.0,28.0348,28.0348,28.0348,28.0348,4800.0
2014-12-04 11:00:00,32.0,32.01,31.99,32.0,4500.0,28.0523,28.0611,28.0435,28.0523,4500.0
2014-12-04 11:10:00,32.02,32.02,32.0,32.01,3700.0,28.0698,28.0698,28.0523,28.0611,3700.0
2014-12-04 11:20:00,32.02,32.02,32.0,32.01,7700.0,28.0698,28.0698,28.0523,28.0611,7700.0
2014-12-04 11:30:00,32.01,32.01,32.0,32.01,3500.0,28.0611,28.0611,28.0523,28.0611,3500.0
2014-12-04 11:40:00,32.0,32.01,32.0,32.01,7900.0,28.0523,28.0611,28.0523,28.0611,7900.0
2014-12-04 11:50:00,32.01,32.01,32.01,32.01,400.0,28.0611,28.0611,28.0611,28.0611,400.0
2014-12-04 12:00:00,32.01,32.01,32.01,32.01,3400.0,28.0611,28.0611,28.0611,28.0611,3400.0
2014-12-04 12:10:00,32.01,32.04,32.01,32.04,15000.0,28.0611,28.0874,28.0611,28.0874,15000.0
2014-12-04 12:20:00,32.03,32.04,32.03,32.04,10600.0,28.0786,28.0874,28.0786,28.0874,10600.0
2014-12-04 12:30:00,32.05,32.1,32.04,32.09,3500.0,28.0961,28.14,28.0874,28.1312,3500.0
2014-12-04 12:40:00,32.09,32.11,32.08,32.1,12700.0,28.1312,28.1487,28.1224,28.14,12700.0
2014-12-04 12:50:00,32.1,32.1,32.09,32.1,800.0,28.14,28.14,28.1312,28.14,800.0
2014-12-04 13:00:00,32.1,32.11,32.1,32.11,3800.0,28.14,28.1487,28.14,28.1487,3800.0
2014-12-04 13:10:00,32.11,32.11,32.1,32.11,7200.0,28.1487,28.1487,28.14,28.1487,7200.0
2014-12-04 13:20:00,32.11,32.11,32.1,32.11,1000.0,28.1487,28.1487,28.14,28.1487,1000.0
2014-12-04 13:30:00,32.11,32.12,32.1,32.12,10800.0,28.1487,28.1575,28.14,28.1575,10800.0
2014-12-04 13:40:00,32.12,32.12,32.11,32.12,300.0,28.1575,28.1575,28.1487,28.1575,300.0
2014-12-04 13:50:00,32.12,32.13,32.11,32.12,2000.0,28.1575,28.1663,28.1487,28.1575,2000.0
2014-12-04 14:00:00,32.12,32.14,32.12,32.14,4400.0,28.1575,28.175,28.1575,28.175,4400.0
2014-12-04 14:10:00,32.13,32.15,32.13,32.14,2700.0,28.1663,28.1838,28.1663,28.175,2700.0
2014-12-04 14:20:00,32.13,32.15,32.13,32.13,5000.0,28.1663,28.1838,28.1663,28.1663,5000.0
2014-12-04 14:30:00,32.14,32.14,32.11,32.12,14800.0,28.175,28.175,28.1487,28.1575,14800.0
2014-12-04 14:40:00,32.12,32.14,32.12,32.13,8100.0,28.1575,28.175,28.1575,28.1663,8100.0
2014-12-04 14:50:00,32.12,32.13,32.11,32.13,7500.0,28.1575,28.1663,28.1487,28.1663,7500.0
2014-12-04 15:00:00,32.13,32.13,32.12,32.13,1700.0,28.1663,28.1663,28.1575,28.1663,1700.0
2014-12-04 15:10:00,32.13,32.13,32.12,32.12,12400.0,28.1663,28.1663,28.1575,28.1575,12400.0
2014-12-04 15:20:00,32.1,32.11,32.07,32.08,12800.0,28.14,28.1487,28.1137,28.1224,12800.0
2014-12-04 15:30:00,32.08,32.08,32.07,32.08,13400.0,28.1224,28.1224,28.1137,28.1224,13400.0
2014-12-04 15:40:00,32.07,32.07,32.05,32.06,23900.0,28.1137,28.1137,28.0961,28.1049,23900.0
2014-12-04 15:50:00,32.06,32.08,32.03,32.07,54500.0,28.1049,28.1224,28.0786,28.1137,54500.0
2014-12-05 09:30:00,31.87,31.87,31.8,31.82,36900.0,27.9383,27.9383,27.877,27.8945,36900.0
2014-12-05 09:40:00,31.81,31.86,31.8,31.86,133400.0,27.8857,27.9296,27.877,27.9296,133400.0
2014-12-05 09:50:00,31.86,31.86,31.83,31.84,20800.0,27.9296,27.9296,27.9033,27.912,20800.0
2014-12-05 10:00:00,31.84,31.84,31.81,31.83,22500.0,27.912,27.912,27.8857,27.9033,22500.0
2014-12-05 10:10:00,31.82,31.86,31.82,31.85,10300.0,27.8945,27.9296,27.8945,27.9208,10300.0
2014-12-05 10:20:00,31.85,31.85,31.83,31.84,10100.0,27.9208,27.9208,27.9033,27.912,10100.0
2014-12-05 10:30:00,31.84,31.85,31.83,31.85,13700.0,27.912,27.9208,27.9033,27.9208,13700.0
2014-12-05 10:40:00,31.84,31.85,31.82,31.84,16000.0,27.912,27.9208,27.8945,27.912,16000.0
2014-12-05 10:50:00,31.84,31.85,31.83,31.84,5800.0,27.912,27.9208,27.9033,27.912,5800.0
2014-12-05 11:00:00,31.85,31.85,31.84,31.85,8900.0,27.9208,27.9208,27.912,27.9208,8900.0
2014-12-05 11:10:00,31.85,31.87,31.84,31.85,17200.0,27.9208,27.9383,27.912,27.9208,17200.0
2014-12-05 11:20:00,31.85,31.86,31.84,31.86,4700.0,27.9208,27.9296,27.912,27.9296,4700.0
2014-12-05 11:30:00,31.86,31.88,31.85,31.88,12200.0,27.9296,27.9471,27.9208,27.9471,12200.0
2014-12-05 11:40:00,31.87,31.89,31.87,31.88,3800.0,27.9383,27.9559,27.9383,27.9471,3800.0
2014-12-05 11:50:00,31.88,31.89,31.88,31.88,14900.0,27.9471,27.9559,27.9471,27.9471,14900.0
2014-12-05 12:00:00,31.88,31.89,31.88,31.88,3500.0,27.9471,27.9559,27.9471,27.9471,3500.0
2014-12-05 12:10:00,31.88,31.92,31.88,31.92,3700.0,27.9471,27.9822,27.9471,27.9822,3700.0
2014-12-05 12:20:00,31.92,31.92,31.91,31.92,4300.0,27.9822,27.9822,27.9734,27.9822,4300.0
2014-12-05 12:30:00,31.92,31.94,31.91,31.94,5100.0,27.9822,27.9997,27.9734,27.9997,5100.0
2014-12-05 12:40:00,31.94,31.95,31.93,31.95,8100.0,27.9997,28.0085,27.9909,28.0085,8100.0
2014-12-05 12:50:00,31.95,31.95,31.92,31.93,12700.0,28.0085,28.0085,27.9822,27.9909,12700.0
2014-12-05 13:00:00,31.93,31.93,31.92,31.92,3300.0,27.9909,27.9909,27.9822,27.9822,3300.0
2014-12-05 13:10:00,31.93,31.93,31.92,31.93,4500.0,27.9909,27.9909,27.9822,27.9909,4500.0
2014-12-05 13:20:00,31.93,31.93,31.91,31.92,6700.0,27.9909,27.9909,27.9734,27.9822,6700.0
2014-12-05 13:30:00,31.91,31.92,31.91,31.92,4700.0,27.9734,27.9822,27.9734,27.9822,4700.0
2014-12-05 13:40:00,31.91,31.92,31.91,31.92,3300.0,27.9734,27.9822,27.9734,27.9822,3300.0
2014-12-05 13:50:00,31.91,31.92,31.91,31.91,4800.0,27.9734,27.9822,27.9734,27.9734,4800.0
2014-12-05 14:00:00,31.92,31.92,31.91,31.91,2500.0,27.9822,27.9822,27.9734,27.9734,2500.0
2014-12-05 14:10:00,31.92,31.92,31.91,31.92,5000.0,27.9822,27.9822,27.9734,27.9822,5000.0
2014-12-05 14:20:00,31.92,31.92,31.91,31.91,7100.0,27.9822,27.9822,27.9734,27.9734,7100.0
2014-12-05 14:30:00,31.92,31.92,31.91,31.92,6400.0,27.9822,27.9822,27.9734,27.9822,6400.0
2014-12-05 14:40:00,31.92,31.92,31.91,31.92,4100.0,27.9822,27.9822,27.9734,27.9822,4100.0
2014-12-05 14:50:00,31.91,31.92,31.91,31.92,5700.0,27.9734,27.9822,27.9734,27.9822,5700.0
2014-12-05 15:00:00,31.92,31.92,31.9,31.91,27900.0,27.9822,27.9822,27.9646,27.9734,27900.0
2014-12-05 15:10:00,31.91,31.91,31.9,31.91,4700.0,27.9734,27.9734,27.9646,27.9734,4700.0
2014-12-05 15:20:00,31.91,31.93,31.9,31.92,31200.0,27.9734,27.9909,27.9646,27.9822,31200.0
2014-12-05 15:30:00,31.91,31.92,31.91,31.92,19000.0,27.9734,27.9822,27.9734,27.9822,19000.0
2014-12-05 15:40:00,31.92,31.92,31.89,31.9,24400.0,27.9822,27.9822,27.9559,27.9646,24400.0
2014-12-05 15:50:00,31.9,31.92,31.89,31.91,27600.0,27.9646,27.9822,27.9559,27.9734,27600.0
2014-12-08 09:30:00,31.54,31.54,31.44,31.45,55500.0,27.6491,27.6491,27.5614,27.5702,55500.0
2014-12-08 09:40:00,31.47,31.47,31.44,31.46,23400.0,27.5877,27.5877,27.5614,27.5789,23400.0
2014-12-08 09:50:00,31.46,31.46,31.41,31.44,34700.0,27.5789,27.5789,27.5351,27.5614,34700.0
2014-12-08 10:00:00,31.45,31.46,31.44,31.46,19400.0,27.5702,27.5789,27.5614,27.5789,19400.0
2014-12-08 10:10:00,31.46,31.46,31.45,31.46,20000.0,27.5789,27.5789,27.5702,27.5789,20000.0
2014-12-08 10:20:00,31.46,31.46,31.45,31.46,19500.0,27.5789,27.5789,27.5702,27.5789,19500.0
2014-12-08 10:30:00,31.46,31.46,31.43,31.44,26300.0,27.5789,27.5789,27.5526,27.5614,26300.0
2014-12-08 10:40:00,31.44,31.44,31.42,31.43,20000.0,27.5614,27.5614,27.5439,27.5526,20000.0
2014-12-08 10:50:00,31.43,31.43,31.42,31.43,12600.0,27.5526,27.5526,27.5439,27.5526,12600.0
2014-12-08 11:00:00,31.43,31.43,31.42,31.43,14400.0,27.5526,27.5526,27.5439,27.5526,14400.0
2014-12-08 11:10:00,31.43,31.43,31.42,31.43,20200.0,27.5526,27.5526,27.5439,27.5526,20200.0
2014-12-08 11:20:00,31.43,31.43,31.39,31.4,18500.0,27.5526,27.5526,27.5176,27.5263,18500.0
2014-12-08 11:30:00,31.4,31.41,31.39,31.4,49400.0,27.5263,27.5351,27.5176,27.5263,49400.0
2014-12-08 11:40:00,31.41,31.41,31.4,31.41,25200.0,27.5351,27.5351,27.5263,27.5351,25200.0
2014-12-08 11:50:00,31.41,31.41,31.38,31.38,26200.0,27.5351,27.5351,27.5088,27.5088,26200.0
2014-12-08 12:00:00,31.38,31.43,31.38,31.42,25900.0,27.5088,27.5526,27.5088,27.5439,25900.0
2014-12-08 12:10:00,31.43,31.43,31.36,31.37,29700.0,27.5526,27.5526,27.4913,27.5,29700.0
2014-12-08 12:20:00,31.37,31.37,31.35,31.36,13400.0,27.5,27.5,27.4825,27.4913,13400.0
2014-12-08 12:30:00,31.36,31.37,31.35,31.36,28800.0,27.4913,27.5,27.4825,27.4913,28800.0
2014-12-08 12:40:00,31.37,31.37,31.36,31.37,27600.0,27.5,27.5,27.4913,27.5,27600.0
2014-12-08 12:50:00,31.37,31.38,31.36,31.37,32800.0,27.5,27.5088,27.4913,27.5,32800.0
2014-12-08 13:00:00,31.37,31.37,31.36,31.37,14500.0,27.5,27.5,27.4913,27.5,14500.0
2014-12-08 13:10:00,31.37,31.38,31.36,31.37,17100.0,27.5,27.5088,27.4913,27.5,17100.0
2014-12-08 13:20:00,31.37,31.37,31.32,31.33,46600.0,27.5,27.5,27.4562,27.465,46600.0
2014-12-08 13:30:00,31.33,31.34,31.29,31.3,19800.0,27.465,27.4737,27.4299,27.4387,19800.0
2014-12-08 13:40:00,31.3,31.3,31.26,31.3,31000.0,27.4387,27.4387,27.4036,27.4387,31000.0
2014-12-08 13:50:00,31.3,31.33,31.28,31.3,57000.0,27.4387,27.465,27.4211,27.4387,57000.0
2014-12-08 14:00:00,31.29,31.33,31.29,31.33,22000.0,27.4299,27.465,27.4299,27.465,22000.0
2014-12-08 14:10:00,31.34,31.34,31.32,31.34,17500.0,27.4737,27.4737,27.4562,27.4737,17500.0
2014-12-08 14:20:00,31.34,31.35,31.33,31.35,28700.0,27.4737,27.4825,27.465,27.4825,28700.0
2014-12-08 14:30:00,31.35,31.37,31.34,31.37,24800.0,27.4825,27.5,27.4737,27.5,24800.0
2014-12-08 14:40:00,31.37,31.39,31.36,31.39,39100.0,27.5,27.5176,27.4913,27.5176,39100.0
2014-12-08 14:50:00,31.39,31.39,31.37,31.38,51500.0,27.5176,27.5176,27.5,27.5088,51500.0
2014-12-08 15:00:00,31.38,31.39,31.37,31.38,34500.0,27.5088,27.5176,27.5,27.5088,34500.0
2014-12-08 15:10:00,31.38,31.41,31.37,31.38,64800.0,27.5088,27.5351,27.5,27.5088,64800.0
2014-12-08 15:20:00,31.39,31.44,31.38,31.44,75000.0,27.5176,27.5614,27.5088,27.5614,75000.0
2014-12-08 15:30:00,31.44,31.44,31.42,31.43,67200.0,27.5614,27.5614,27.5439,27.5526,67200.0
2014-12-08 15:40:00,31.43,31.43,31.4,31.42,66100.0,27.5526,27.5526,27.5263,27.5439,66100.0
2014-12-08 15:50:00,31.42,31.43,31.38,31.38,78500.0,27.5439,27.5526,27.5088,27.5088,78500.0
2014-12-09 09:30:00,30.9,30.97,30.86,30.86,31700.0,27.088,27.1494,27.0529,27.0529,31700.0
2014-12-09 09:40:00,30.89,30.89,30.86,30.89,60000.0,27.0792,27.0792,27.0529,27.0792,60000.0
2014-12-09 09:50:00,30.88,30.91,30.85,30.9,28800.0,27.0705,27.0968,27.0442,27.088,28800.0
2014-12-09 10:00:00,30.92,30.92,30.89,30.91,11600.0,27.1055,27.1055,27.0792,27.0968,11600.0
2014-12-09 10:10:00,30.92,30.93,30.91,30.92,14300.0,27.1055,27.1143,27.0968,27.1055,14300.0
2014-12-09 10:20:00,30.91,30.92,30.87,30.87,41800.0,27.0968,27.1055,27.0617,27.0617,41800.0
2014-12-09 10:30:00,30.86,30.88,30.85,30.86,5000.0,27.0529,27.0705,27.0442,27.0529,5000.0
2014-12-09 10:40:00,30.86,30.88,30.85,30.86,13200.0,27.0529,27.0705,27.0442,27.0529,13200.0
2014-12-09 10:50:00,30.88,30.88,30.86,30.86,3400.0,27.0705,27.0705,27.0529,27.0529,3400.0
2014-12-09 11:00:00,30.86,30.88,30.83,30.83,113100.0,27.0529,27.0705,27.0266,27.0266,113100.0
2014-12-09 11:10:00,30.83,30.84,30.82,30.84,35100.0,27.0266,27.0354,27.0179,27.0354,35100.0
2014-12-09 11:20:00,30.84,30.89,30.84,30.88,7800.0,27.0354,27.0792,27.0354,27.0705,7800.0
2014-12-09 11:30:00,30.86,30.86,30.84,30.85,4600.0,27.0529,27.0529,27.0354,27.0442,4600.0
2014-12-09 11:40:00,30.84,30.85,30.83,30.83,7500.0,27.0354,27.0442,27.0266,27.0266,7500.0
2014-12-09 11:50:00,30.83,30.85,30.83,30.84,3400.0,27.0266,27.0442,27.0266,27.0354,3400.0
2014-12-09 12:00:00,30.84,30.85,30.83,30.83,4500.0,27.0354,27.0442,27.0266,27.0266,4500.0
2014-12-09 12:10:00,30.83,30.84,30.8,30.8,9400.0,27.0266,27.0354,27.0003,27.0003,9400.0
2014-12-09 12:20:00,30.8,30.81,30.79,30.79,8200.0,27.0003,27.0091,26.9916,26.9916,8200.0
2014-12-09 12:30:00,30.79,30.81,30.78,30.81,5700.0,26.9916,27.0091,26.9828,27.0091,5700.0
2014-12-09 12:40:00,30.81,30.84,30.81,30.82,9600.0,27.0091,27.0354,27.0091,27.0179,9600.0
2014-12-09 12:50:00,30.82,30.84,30.82,30.83,8500.0,27.0179,27.0354,27.0179,27.0266,8500.0
2014-12-09 13:00:00,30.83,30.83,30.8,30.82,6200.0,27.0266,27.0266,27.0003,27.0179,6200.0
2014-12-09 13:10:00,30.82,30.85,30.82,30.85,5900.0,27.0179,27.0442,27.0179,27.0442,5900.0
2014-12-09 13:20:00,30.85,30.85,30.84,30.84,5200.0,27.0442,27.0442,27.0354,27.0354,5200.0
2014-12-09 13:30:00,30.84,30.85,30.84,30.84,8000.0,27.0354,27.0442,27.0354,27.0354,8000.0
2014-12-09 13:40:00,30.85,30.86,30.84,30.85,9200.0,27.0442,27.0529,27.0354,27.0442,9200.0
2014-12-09 13:50:00,30.85,30.85,30.83,30.83,3700.0,27.0442,27.0442,27.0266,27.0266,3700.0
2014-12-09 14:00:00,30.83,30.84,30.83,30.84,4500.0,27.0266,27.0354,27.0266,27.0354,4500.0
2014-12-09 14:10:00,30.84,30.86,30.83,30.84,11300.0,27.0354,27.0529,27.0266,27.0354,11300.0
2014-12-09 14:20:00,30.84,30.85,30.84,30.85,6100.0,27.0354,27.0442,27.0354,27.0442,6100.0
2014-12-09 14:30:00,30.85,30.85,30.83,30.84,8000.0,27.0442,27.0442,27.0266,27.0354,8000.0
2014-12-09 14:40:00,30.83,30.86,30.83,30.86,14900.0,27.0266,27.0529,27.0266,27.0529,14900.0
2014-12-09 14:50:00,30.86,30.86,30.81,30.82,8200.0,27.0529,27.0529,27.0091,27.0179,8200.0
2014-12-09 15:00:00,30.83,30.86,30.83,30.84,10300.0,27.0266,27.0529,27.0266,27.0354,10300.0
2014-12-09 15:10:00,30.84,30.84,30.82,30.82,11600.0,27.0354,27.0354,27.0179,27.0179,11600.0
2014-12-09 15:20:00,30.82,30.83,30.81,30.83,9500.0,27.0179,27.0266,27.0091,27.0266,9500.0
2014-12-09 15:30:00,30.83,30.84,30.81,30.83,15400.0,27.0266,27.0354,27.0091,27.0266,15400.0
2014-12-09 15:40:00,30.83,30.83,30.82,30.82,17700.0,27.0266,27.0266,27.0179,27.0179,17700.0
2014-12-09 15:50:00,30.83,30.85,30.81,30.85,42800.0,27.0266,27.0442,27.0091,27.0442,42800.0
2014-12-10 09:30:00,30.93,30.96,30.92,30.95,41800.0,27.1143,27.1406,27.1055,27.1318,41800.0
2014-12-10 09:40:00,30.94,30.96,30.92,30.92,15200.0,27.1231,27.1406,27.1055,27.1055,15200.0
2014-12-10 09:50:00,30.91,30.92,30.89,30.91,5700.0,27.0968,27.1055,27.0792,27.0968,5700.0
2014-12-10 10:00:00,30.89,30.89,30.88,30.89,9900.0,27.0792,27.0792,27.0705,27.0792,9900.0
2014-12-10 10:10:00,30.89,30.93,30.89,30.93,8400.0,27.0792,27.1143,27.0792,27.1143,8400.0
2014-12-10 10:20:00,30.93,30.94,30.92,30.94,23100.0,27.1143,27.1231,27.1055,27.1231,23100.0
2014-12-10 10:30:00,30.93,30.94,30.88,30.88,29200.0,27.1143,27.1231,27.0705,27.0705,29200.0
2014-12-10 10:40:00,30.9,30.9,30.89,30.9,4000.0,27.088,27.088,27.0792,27.088,4000.0
2014-12-10 10:50:00,30.89,30.9,30.87,30.9,7700.0,27.0792,27.088,27.0617,27.088,7700.0
2014-12-10 11:00:00,30.92,30.92,30.9,30.9,500.0,27.1055,27.1055,27.088,27.088,500.0
2014-12-10 11:10:00,30.9,30.9,30.89,30.89,1700.0,27.088,27.088,27.0792,27.0792,1700.0
2014-12-10 11:20:00,30.9,30.9,30.88,30.88,7000.0,27.088,27.088,27.0705,27.0705,7000.0
2014-12-10 11:30:00,30.89,30.89,30.87,30.88,21200.0,27.0792,27.0792,27.0617,27.0705,21200.0
2014-12-10 11:40:00,30.88,30.88,30.86,30.86,9000.0,27.0705,27.0705,27.0529,27.0529,9000.0
2014-12-10 11:50:00,30.87,30.9,30.86,30.9,6000.0,27.0617,27.088,27.0529,27.088,6000.0
2014-12-10 12:00:00,30.89,30.89,30.86,30.86,7000.0,27.0792,27.0792,27.0529,27.0529,7000.0
2014-12-10 12:10:00,30.87,30.87,30.85,30.86,3900.0,27.0617,27.0617,27.0442,27.0529,3900.0
2014-12-10 12:20:00,30.86,30.88,30.84,30.87,16700.0,27.0529,27.0705,27.0354,27.0617,16700.0
2014-12-10 12:30:00,30.88,30.88,30.84,30.87,11700.0,27.0705,27.0705,27.0354,27.0617,11700.0
2014-12-10 12:40:00,30.86,30.86,30.85,30.86,1400.0,27.0529,27.0529,27.0442,27.0529,1400.0
2014-12-10 12:50:00,30.85,30.89,30.85,30.87,12600.0,27.0442,27.0792,27.0442,27.0617,12600.0
2014-12-10 13:00:00,30.89,30.89,30.88,30.89,2900.0,27.0792,27.0792,27.0705,27.0792,2900.0
2014-12-10 13:10:00,30.89,30.89,30.88,30.89,5800.0,27.0792,27.0792,27.0705,27.0792,5800.0
2014-12-10 13:20:00,30.87,30.89,30.87,30.89,6400.0,27.0617,27.0792,27.0617,27.0792,6400.0
2014-12-10 13:30:00,30.88,30.88,30.87,30.88,4300.0,27.0705,27.0705,27.0617,27.0705,4300.0
2014-12-10 13:40:00,30.88,30.89,30.84,30.84,22300.0,27.0705,27.0792,27.0354,27.0354,22300.0
2014-12-10 13:50:00,30.83,30.84,30.82,30.82,5100.0,27.0266,27.0354,27.0179,27.0179,5100.0
2014-12-10 14:00:00,30.82,30.83,30.8,30.83,3500.0,27.0179,27.0266,27.0003,27.0266,3500.0
2014-12-10 14:10:00,30.83,30.83,30.82,30.82,1400.0,27.0266,27.0266,27.0179,27.0179,1400.0
2014-12-10 14:20:00,30.82,30.82,30.81,30.81,2300.0,27.0179,27.0179,27.0091,27.0091,2300.0
2014-12-10 14:30:00,30.81,30.82,30.78,30.78,6800.0,27.0091,27.0179,26.9828,26.9828,6800.0
2014-12-10 14:40:00,30.78,30.78,30.76,30.77,3300.0,26.9828,26.9828,26.9653,26.974,3300.0
2014-12-10 14:50:00,30.76,30.76,30.72,30.73,2600.0,26.9653,26.9653,26.9302,26.939,2600.0
2014-12-10 15:00:00,30.72,30.72,30.7,30.7,7000.0,26.9302,26.9302,26.9127,26.9127,7000.0
2014-12-10 15:10:00,30.72,30.74,30.72,30.73,4500.0,26.9302,26.9477,26.9302,26.939,4500.0
2014-12-10 15:20:00,30.73,30.76,30.73,30.75,28200.0,26.939,26.9653,26.939,26.9565,28200.0
2014-12-10 15:30:00,30.75,30.77,30.71,30.72,23400.0,26.9565,26.974,26.9215,26.9302,23400.0
2014-12-10 15:40:00,30.72,30.72,30.65,30.65,25400.0,26.9302,26.9302,26.8689,26.8689,25400.0
2014-12-10 15:50:00,30.65,30.72,30.65,30.71,28700.0,26.8689,26.9302,26.8689,26.9215,28700.0
2014-12-11 09:30:00,30.47,30.48,30.4,30.45,33000.0,26.7111,26.7198,26.6497,26.6935,33000.0
2014-12-11 09:40:00,30.46,30.49,30.45,30.47,55700.0,26.7023,26.7286,26.6935,26.7111,55700.0
2014-12-11 09:50:00,30.46,30.49,30.45,30.47,53900.0,26.7023,26.7286,26.6935,26.7111,53900.0
2014-12-11 10:00:00,30.48,30.48,30.46,30.48,34900.0,26.7198,26.7198,26.7023,26.7198,34900.0
2014-12-11 10:10:00,30.47,30.48,30.47,30.47,2700.0,26.7111,26.7198,26.7111,26.7111,2700.0
2014-12-11 10:20:00,30.47,30.49,30.46,30.49,3500.0,26.7111,26.7286,26.7023,26.7286,3500.0
2014-12-11 10:30:00,30.49,30.49,30.48,30.49,7300.0,26.7286,26.7286,26.7198,26.7286,7300.0
2014-12-11 10:40:00,30.49,30.51,30.49,30.51,3700.0,26.7286,26.7461,26.7286,26.7461,3700.0
2014-12-11 10:50:00,30.51,30.53,30.5,30.51,8400.0,26.7461,26.7637,26.7374,26.7461,8400.0
2014-12-11 11:00:00,30.51,30.52,30.5,30.51,4100.0,26.7461,26.7549,26.7374,26.7461,4100.0
2014-12-11 11:10:00,30.51,30.54,30.5,30.53,6500.0,26.7461,26.7724,26.7374,26.7637,6500.0
2014-12-11 11:20:00,30.52,30.53,30.48,30.49,43800.0,26.7549,26.7637,26.7198,26.7286,43800.0
2014-12-11 11:30:00,30.49,30.5,30.48,30.5,10500.0,26.7286,26.7374,26.7198,26.7374,10500.0
2014-12-11 11:40:00,30.49,30.5,30.48,30.48,5800.0,26.7286,26.7374,26.7198,26.7198,5800.0
2014-12-11 11:50:00,30.49,30.5,30.48,30.5,8500.0,26.7286,26.7374,26.7198,26.7374,8500.0
2014-12-11 12:00:00,30.5,30.51,30.49,30.51,5200.0,26.7374,26.7461,26.7286,26.7461,5200.0
2014-12-11 12:10:00,30.51,30.52,30.5,30.51,10900.0,26.7461,26.7549,26.7374,26.7461,10900.0
2014-12-11 12:20:00,30.51,30.53,30.5,30.52,14200.0,26.7461,26.7637,26.7374,26.7549,14200.0
2014-12-11 12:30:00,30.51,30.54,30.51,30.52,10800.0,26.7461,26.7724,26.7461,26.7549,10800.0
2014-12-11 12:40:00,30.52,30.57,30.52,30.56,42700.0,26.7549,26.7987,26.7549,26.79,42700.0
2014-12-11 12:50:00,30.57,30.59,30.56,30.58,21800.0,26.7987,26.8163,26.79,26.8075,21800.0
2014-12-11 13:00:00,30.57,30.57,30.57,30.57,3500.0,26.7987,26.7987,26.7987,26.7987,3500.0
2014-12-11 13:10:00,30.57,30.57,30.53,30.53,23500.0,26.7987,26.7987,26.7637,26.7637,23500.0
2014-12-11 13:20:00,30.53,30.55,30.52,30.53,25300.0,26.7637,26.7812,26.7549,26.7637,25300.0
2014-12-11 13:30:00,30.53,30.53,30.52,30.53,13300.0,26.7637,26.7637,26.7549,26.7637,13300.0
2014-12-11 13:40:00,30.53,30.53,30.52,30.53,39600.0,26.7637,26.7637,26.7549,26.7637,39600.0
2014-12-11 13:50:00,30.53,30.53,30.49,30.49,3500.0,26.7637,26.7637,26.7286,26.7286,3500.0
2014-12-11 14:00:00,30.49,30.49,30.48,30.49,7200.0,26.7286,26.7286,26.7198,26.7286,7200.0
2014-12-11 14:10:00,30.49,30.49,30.46,30.46,7900.0,26.7286,26.7286,26.7023,26.7023,7900.0
2014-12-11 14:20:00,30.46,30.47,30.44,30.44,8300.0,26.7023,26.7111,26.6848,26.6848,8300.0
2014-12-11 14:30:00,30.44,30.44,30.42,30.43,30400.0,26.6848,26.6848,26.6672,26.676,30400.0
2014-12-11 14:40:00,30.43,30.44,30.4,30.4,18300.0,26.676,26.6848,26.6497,26.6497,18300.0
2014-12-11 14:50:00,30.4,30.4,30.34,30.34,18800.0,26.6497,26.6497,26.5971,26.5971,18800.0
2014-12-11 15:00:00,30.35,30.38,30.34,30.37,10100.0,26.6059,26.6322,26.5971,26.6234,10100.0
2014-12-11 15:10:00,30.38,30.4,30.37,30.4,7700.0,26.6322,26.6497,26.6234,26.6497,7700.0
2014-12-11 15:20:00,30.41,30.44,30.4,30.43,27100.0,26.6585,26.6848,26.6497,26.676,27100.0
2014-12-11 15:30:00,30.43,30.43,30.4,30.41,17900.0,26.676,26.676,26.6497,26.6585,17900.0
2014-12-11 15:40:00,30.4,30.42,30.39,30.39,19900.0,26.6497,26.6672,26.6409,26.6409,19900.0
2014-12-11 15:50:00,30.39,30.41,30.36,30.41,13900.0,26.6409,26.6585,26.6146,26.6585,13900.0
2014-12-12 09:30:00,30.04,30.19,30.04,30.17,25100.0,26.3341,26.4656,26.3341,26.4481,25100.0
2014-12-12 09:40:00,30.17,30.2,30.14,30.14,23100.0,26.4481,26.4744,26.4218,26.4218,23100.0
2014-12-12 09:50:00,30.15,30.2,30.14,30.2,27700.0,26.4305,26.4744,26.4218,26.4744,27700.0
2014-12-12 10:00:00,30.19,30.2,30.16,30.18,6700.0,26.4656,26.4744,26.4393,26.4568,6700.0
2014-12-12 10:10:00,30.18,30.18,30.12,30.13,40700.0,26.4568,26.4568,26.4042,26.413,40700.0
2014-12-12 10:20:00,30.14,30.14,30.13,30.13,6600.0,26.4218,26.4218,26.413,26.413,6600.0
2014-12-12 10:30:00,30.13,30.14,30.1,30.1,9600.0,26.413,26.4218,26.3867,26.3867,9600.0
2014-12-12 10:40:00,30.09,30.09,30.08,30.08,3800.0,26.3779,26.3779,26.3692,26.3692,3800.0
2014-12-12 10:50:00,30.09,30.09,30.05,30.05,8400.0,26.3779,26.3779,26.3429,26.3429,8400.0
2014-12-12 11:00:00,30.05,30.05,30.02,30.02,14600.0,26.3429,26.3429,26.3166,26.3166,14600.0
2014-12-12 11:10:00,30.04,30.05,30.04,30.04,1300.0,26.3341,26.3429,26.3341,26.3341,1300.0
2014-12-12 11:20:00,30.05,30.05,30.02,30.02,3100.0,26.3429,26.3429,26.3166,26.3166,3100.0
2014-12-12 11:30:00,30.02,30.02,29.99,29.99,19000.0,26.3166,26.3166,26.2903,26.2903,19000.0
2014-12-12 11:40:00,30.0,30.0,29.99,30.0,6300.0,26.299,26.299,26.2903,26.299,6300.0
2014-12-12 11:50:00,30.01,30.01,29.98,29.99,4300.0,26.3078,26.3078,26.2815,26.2903,4300.0
2014-12-12 12:00:00,29.98,29.99,29.98,29.99,7300.0,26.2815,26.2903,26.2815,26.2903,7300.0
2014-12-12 12:10:00,29.99,30.02,29.99,30.02,5600.0,26.2903,26.3166,26.2903,26.3166,5600.0
2014-12-12 12:20:00,30.03,30.09,30.03,30.09,5500.0,26.3253,26.3779,26.3253,26.3779,5500.0
2014-12-12 12:30:00,30.07,30.1,30.06,30.08,37300.0,26.3604,26.3867,26.3516,26.3692,37300.0
2014-12-12 12:40:00,30.1,30.11,30.07,30.09,105400.0,26.3867,26.3955,26.3604,26.3779,105400.0
2014-12-12 12:50:00,30.08,30.09,30.06,30.06,2600.0,26.3692,26.3779,26.3516,26.3516,2600.0
2014-12-12 13:00:00,30.05,30.06,30.03,30.03,43600.0,26.3429,26.3516,26.3253,26.3253,43600.0
2014-12-12 13:10:00,30.05,30.11,30.04,30.09,13000.0,26.3429,26.3955,26.3341,26.3779,13000.0
2014-12-12 13:20:00,30.1,30.13,30.09,30.09,10200.0,26.3867,26.413,26.3779,26.3779,10200.0
2014-12-12 13:30:00,30.1,30.11,30.09,30.1,20400.0,26.3867,26.3955,26.3779,26.3867,20400.0
2014-12-12 13:40:00,30.09,30.1,30.09,30.1,5000.0,26.3779,26.3867,26.3779,26.3867,5000.0
2014-12-12 13:50:00,30.11,30.13,30.11,30.12,3400.0,26.3955,26.413,26.3955,26.4042,3400.0
2014-12-12 14:00:00,30.13,30.13,30.11,30.12,5900.0,26.413,26.413,26.3955,26.4042,5900.0
2014-12-12 14:10:00,30.11,30.11,30.08,30.09,5200.0,26.3955,26.3955,26.3692,26.3779,5200.0
2014-12-12 14:20:00,30.09,30.1,30.06,30.07,14900.0,26.3779,26.3867,26.3516,26.3604,14900.0
2014-12-12 14:30:00,30.06,30.09,30.04,30.04,31900.0,26.3516,26.3779,26.3341,26.3341,31900.0
2014-12-12 14:40:00,30.04,30.05,30.03,30.03,8200.0,26.3341,26.3429,26.3253,26.3253,8200.0
2014-12-12 14:50:00,30.06,30.07,30.03,30.07,5600.0,26.3516,26.3604,26.3253,26.3604,5600.0
2014-12-12 15:00:00,30.06,30.1,30.04,30.04,37800.0,26.3516,26.3867,26.3341,26.3341,37800.0
2014-12-12 15:10:00,30.05,30.06,30.02,30.06,24200.0,26.3429,26.3516,26.3166,26.3516,24200.0
2014-12-12 15:20:00,30.06,30.06,30.03,30.03,34300.0,26.3516,26.3516,26.3253,26.3253,34300.0
2014-12-12 15:30:00,30.03,30.05,29.95,29.95,89100.0,26.3253,26.3429,26.2552,26.2552,89100.0
2014-12-12 15:40:00,29.95,29.96,29.91,29.94,60800.0,26.2552,26.264,26.2201,26.2464,60800.0
2014-12-12 15:50:00,29.94,29.94,29.83,29.84,101400.0,26.2464,26.2464,26.15,26.1588,101400.0
2014-12-15 09:30:00,29.52,29.67,29.49,29.61,45700.0,25.8783,26.0098,25.852,25.9572,45700.0
2014-12-15 09:40:00,29.62,29.64,29.6,29.62,183300.0,25.9659,25.9835,25.9484,25.9659,183300.0
2014-12-15 09:50:00,29.62,29.62,29.58,29.6,56600.0,25.9659,25.9659,25.9309,25.9484,56600.0
2014-12-15 10:00:00,29.61,29.61,29.54,29.57,101400.0,25.9572,25.9572,25.8958,25.9221,101400.0
2014-12-15 10:10:00,29.56,29.6,29.55,29.56,14600.0,25.9133,25.9484,25.9046,25.9133,14600.0
2014-12-15 10:20:00,29.56,29.56,29.52,29.53,12400.0,25.9133,25.9133,25.8783,25.887,12400.0
2014-12-15 10:30:00,29.54,29.54,29.46,29.48,17300.0,25.8958,25.8958,25.8257,25.8432,17300.0
2014-12-15 10:40:00,29.49,29.49,29.43,29.45,30200.0,25.852,25.852,25.7994,25.8169,30200.0
2014-12-15 10:50:00,29.47,29.52,29.47,29.47,16500.0,25.8344,25.8783,25.8344,25.8344,16500.0
2014-12-15 11:00:00,29.47,29.47,29.38,29.41,18400.0,25.8344,25.8344,25.7555,25.7818,18400.0
2014-12-15 11:10:00,29.4,29.4,29.35,29.36,22700.0,25.7731,25.7731,25.7292,25.738,22700.0
2014-12-15 11:20:00,29.36,29.37,29.27,29.28,50100.0,25.738,25.7468,25.6591,25.6679,50100.0
2014-12-15 11:30:00,29.28,29.29,29.21,29.22,33400.0,25.6679,25.6766,25.6065,25.6153,33400.0
2014-12-15 11:40:00,29.19,29.24,29.18,29.22,90800.0,25.589,25.6328,25.5802,25.6153,90800.0
2014-12-15 11:50:00,29.21,29.22,29.14,29.14,5400.0,25.6065,25.6153,25.5451,25.5451,5400.0
2014-12-15 12:00:00,29.14,29.22,29.13,29.2,11400.0,25.5451,25.6153,25.5364,25.5977,11400.0
2014-12-15 12:10:00,29.22,29.22,29.17,29.17,5800.0,25.6153,25.6153,25.5714,25.5714,5800.0
2014-12-15 12:20:00,29.19,29.27,29.18,29.25,8500.0,25.589,25.6591,25.5802,25.6416,8500.0
2014-12-15 12:30:00,29.26,29.29,29.21,29.29,7100.0,25.6503,25.6766,25.6065,25.6766,7100.0
2014-12-15 12:40:00,29.28,29.28,29.24,29.26,3700.0,25.6679,25.6679,25.6328,25.6503,3700.0
2014-12-15 12:50:00,29.26,29.29,29.24,29.29,4700.0,25.6503,25.6766,25.6328,25.6766,4700.0
2014-12-15 13:00:00,29.28,29.28,29.23,29.23,4100.0,25.6679,25.6679,25.624,25.624,4100.0
2014-12-15 13:10:00,29.22,29.22,29.17,29.19,17100.0,25.6153,25.6153,25.5714,25.589,17100.0
2014-12-15 13:20:00,29.19,29.22,29.18,29.18,11400.0,25.589,25.6153,25.5802,25.5802,11400.0
2014-12-15 13:30:00,29.17,29.2,29.17,29.19,4700.0,25.5714,25.5977,25.5714,25.589,4700.0
2014-12-15 13:40:00,29.19,29.19,29.16,29.17,7000.0,25.589,25.589,25.5627,25.5714,7000.0
2014-12-15 13:50:00,29.15,29.18,29.15,29.18,9500.0,25.5539,25.5802,25.5539,25.5802,9500.0
2014-12-15 14:00:00,29.19,29.19,29.15,29.16,2400.0,25.589,25.589,25.5539,25.5627,2400.0
2014-12-15 14:10:00,29.16,29.16,29.14,29.16,18600.0,25.5627,25.5627,25.5451,25.5627,18600.0
2014-12-15 14:20:00,29.16,29.23,29.15,29.2,8800.0,25.5627,25.624,25.5539,25.5977,8800.0
2014-12-15 14:30:00,29.2,29.25,29.18,29.23,5700.0,25.5977,25.6416,25.5802,25.624,5700.0
2014-12-15 14:40:00,29.21,29.23,29.17,29.18,6800.0,25.6065,25.624,25.5714,25.5802,6800.0
2014-12-15 14:50:00,29.16,29.21,29.15,29.21,58500.0,25.5627,25.6065,25.5539,25.6065,58500.0
2014-12-15 15:00:00,29.2,29.26,29.2,29.25,20600.0,25.5977,25.6503,25.5977,25.6416,20600.0
2014-12-15 15:10:00,29.26,29.29,29.25,29.25,9500.0,25.6503,25.6766,25.6416,25.6416,9500.0
2014-12-15 15:20:00,29.25,29.25,29.23,29.23,15300.0,25.6416,25.6416,25.624,25.624,15300.0
2014-12-15 15:30:00,29.24,29.25,29.21,29.25,12100.0,25.6328,25.6416,25.6065,25.6416,12100.0
2014-12-15 15:40:00,29.25,29.25,29.22,29.25,16900.0,25.6416,25.6416,25.6153,25.6416,16900.0
2014-12-15 15:50:00,29.23,29.25,29.18,29.19,30400.0,25.624,25.6416,25.5802,25.589,30400.0
2014-12-16 09:30:00,28.72,28.74,28.57,28.59,81200.0,25.1769,25.1945,25.0455,25.063,81200.0
2014-12-16 09:40:00,28.6,28.61,28.54,28.57,63500.0,25.0718,25.0805,25.0192,25.0455,63500.0
2014-12-16 09:50:00,28.6,28.67,28.6,28.61,23900.0,25.0718,25.1331,25.0718,25.0805,23900.0
2014-12-16 10:00:00,28.61,28.63,28.57,28.58,42700.0,25.0805,25.0981,25.0455,25.0542,42700.0
2014-12-16 10:10:00,28.57,28.65,28.57,28.65,24400.0,25.0455,25.1156,25.0455,25.1156,24400.0
2014-12-16 10:20:00,28.68,28.75,28.62,28.7,70700.0,25.1419,25.2032,25.0893,25.1594,70700.0
2014-12-16 10:30:00,28.71,28.74,28.7,28.74,18700.0,25.1682,25.1945,25.1594,25.1945,18700.0
2014-12-16 10:40:00,28.73,28.76,28.71,28.76,19900.0,25.1857,25.212,25.1682,25.212,19900.0
2014-12-16 10:50:00,28.76,28.84,28.75,28.84,18400.0,25.212,25.2821,25.2032,25.2821,18400.0
2014-12-16 11:00:00,28.85,28.87,28.82,28.83,35900.0,25.2909,25.3084,25.2646,25.2734,35900.0
2014-12-16 11:10:00,28.83,28.84,28.81,28.84,56000.0,25.2734,25.2821,25.2558,25.2821,56000.0
2014-12-16 11:20:00,28.85,28.9,28.84,28.9,45100.0,25.2909,25.3347,25.2821,25.3347,45100.0
2014-12-16 11:30:00,28.91,28.95,28.89,28.94,57900.0,25.3435,25.3786,25.326,25.3698,57900.0
2014-12-16 11:40:00,28.95,29.01,28.93,29.0,44900.0,25.3786,25.4312,25.361,25.4224,44900.0
2014-12-16 11:50:00,29.0,29.0,28.97,28.98,10000.0,25.4224,25.4224,25.3961,25.4049,10000.0
2014-12-16 12:00:00,28.98,29.0,28.95,28.96,17800.0,25.4049,25.4224,25.3786,25.3873,17800.0
2014-12-16 12:10:00,28.96,28.96,28.93,28.94,12800.0,25.3873,25.3873,25.361,25.3698,12800.0
2014-12-16 12:20:00,28.94,28.96,28.94,28.94,9400.0,25.3698,25.3873,25.3698,25.3698,9400.0
2014-12-16 12:30:00,28.94,28.99,28.93,28.99,12200.0,25.3698,25.4136,25.361,25.4136,12200.0
2014-12-16 12:40:00,28.99,28.99,28.9,28.91,19200.0,25.4136,25.4136,25.3347,25.3435,19200.0
2014-12-16 12:50:00,28.9,28.91,28.87,28.87,28700.0,25.3347,25.3435,25.3084,25.3084,28700.0
2014-12-16 13:00:00,28.87,28.88,28.79,28.79,36400.0,25.3084,25.3172,25.2383,25.2383,36400.0
2014-12-16 13:10:00,28.78,28.79,28.7,28.71,28200.0,25.2295,25.2383,25.1594,25.1682,28200.0
2014-12-16 13:20:00,28.71,28.71,28.68,28.68,13100.0,25.1682,25.1682,25.1419,25.1419,13100.0
2014-12-16 13:30:00,28.71,28.74,28.66,28.74,22300.0,25.1682,25.1945,25.1243,25.1945,22300.0
2014-12-16 13:40:00,28.74,28.8,28.74,28.77,20900.0,25.1945,25.2471,25.1945,25.2208,20900.0
2014-12-16 13:50:00,28.78,28.81,28.78,28.78,14700.0,25.2295,25.2558,25.2295,25.2295,14700.0
2014-12-16 14:00:00,28.8,28.84,28.76,28.84,9700.0,25.2471,25.2821,25.212,25.2821,9700.0
2014-12-16 14:10:00,28.85,28.86,28.81,28.81,13400.0,25.2909,25.2997,25.2558,25.2558,13400.0
2014-12-16 14:20:00,28.83,28.86,28.83,28.84,14700.0,25.2734,25.2997,25.2734,25.2821,14700.0
2014-12-16 14:30:00,28.84,28.86,28.79,28.79,15500.0,25.2821,25.2997,25.2383,25.2383,15500.0
2014-12-16 14:40:00,28.8,28.81,28.75,28.77,27000.0,25.2471,25.2558,25.2032,25.2208,27000.0
2014-12-16 14:50:00,28.76,28.8,28.73,28.8,20500.0,25.212,25.2471,25.1857,25.2471,20500.0
2014-12-16 15:00:00,28.8,28.84,28.79,28.82,12000.0,25.2471,25.2821,25.2383,25.2646,12000.0
2014-12-16 15:10:00,28.83,28.85,28.83,28.83,16200.0,25.2734,25.2909,25.2734,25.2734,16200.0
2014-12-16 15:20:00,28.84,28.85,28.79,28.79,21900.0,25.2821,25.2909,25.2383,25.2383,21900.0
2014-12-16 15:30:00,28.78,28.83,28.76,28.77,46800.0,25.2295,25.2734,25.212,25.2208,46800.0
2014-12-16 15:40:00,28.76,28.78,28.71,28.73,38100.0,25.212,25.2295,25.1682,25.1857,38100.0
2014-12-16 15:50:00,28.73,28.74,28.61,28.61,71600.0,25.1857,25.1945,25.0805,25.0805,71600.0
2014-12-17 09:30:00,28.65,28.83,28.65,28.83,30700.0,25.2123,25.3707,25.2123,25.3707,30700.0
2014-12-17 09:40:00,28.81,28.9,28.8,28.89,28100.0,25.3531,25.4323,25.3443,25.4235,28100.0
2014-12-17 09:50:00,28.88,28.91,28.87,28.88,17400.0,25.4147,25.4411,25.4059,25.4147,17400.0
2014-12-17 10:00:00,28.89,28.89,28.83,28.84,12600.0,25.4235,25.4235,25.3707,25.3795,12600.0
2014-12-17 10:10:00,28.84,28.86,28.8,28.86,14600.0,25.3795,25.3971,25.3443,25.3971,14600.0
2014-12-17 10:20:00,28.86,28.86,28.81,28.83,14100.0,25.3971,25.3971,25.3531,25.3707,14100.0
2014-12-17 10:30:00,28.84,28.86,28.8,28.81,39300.0,25.3795,25.3971,25.3443,25.3531,39300.0
2014-12-17 10:40:00,28.81,28.83,28.78,28.82,39500.0,25.3531,25.3707,25.3267,25.3619,39500.0
2014-12-17 10:50:00,28.81,28.82,28.79,28.8,29700.0,25.3531,25.3619,25.3355,25.3443,29700.0
2014-12-17 11:00:00,28.8,28.89,28.8,28.89,24100.0,25.3443,25.4235,25.3443,25.4235,24100.0
2014-12-17 11:10:00,28.88,28.94,28.88,28.94,32200.0,25.4147,25.4675,25.4147,25.4675,32200.0
2014-12-17 11:20:00,28.94,29.02,28.93,28.99,37100.0,25.4675,25.5379,25.4587,25.5115,37100.0
2014-12-17 11:30:00,28.98,29.06,28.98,29.05,23600.0,25.5027,25.5731,25.5027,25.5643,23600.0
2014-12-17 11:40:00,29.06,29.08,29.05,29.07,23900.0,25.5731,25.5907,25.5643,25.5819,23900.0
2014-12-17 11:50:00,29.07,29.14,29.07,29.14,8800.0,25.5819,25.6435,25.5819,25.6435,8800.0
2014-12-17 12:00:00,29.14,29.17,29.09,29.1,6600.0,25.6435,25.6699,25.5995,25.6083,6600.0
2014-12-17 12:10:00,29.09,29.1,29.07,29.09,6300.0,25.5995,25.6083,25.5819,25.5995,6300.0
2014-12-17 12:20:00,29.09,29.09,29.05,29.09,16700.0,25.5995,25.5995,25.5643,25.5995,16700.0
2014-12-17 12:30:00,29.09,29.12,29.08,29.12,31200.0,25.5995,25.6259,25.5907,25.6259,31200.0
2014-12-17 12:40:00,29.11,29.11,29.07,29.07,11900.0,25.6171,25.6171,25.5819,25.5819,11900.0
2014-12-17 12:50:00,29.08,29.13,29.07,29.11,6400.0,25.5907,25.6347,25.5819,25.6171,6400.0
2014-12-17 13:00:00,29.11,29.11,29.09,29.1,7700.0,25.6171,25.6171,25.5995,25.6083,7700.0
2014-12-17 13:10:00,29.09,29.13,29.09,29.13,10400.0,25.5995,25.6347,25.5995,25.6347,10400.0
2014-12-17 13:20:00,29.13,29.14,29.12,29.14,7000.0,25.6347,25.6435,25.6259,25.6435,7000.0
2014-12-17 13:30:00,29.14,29.16,29.13,29.16,11800.0,25.6435,25.6611,25.6347,25.6611,11800.0
2014-12-17 13:40:00,29.16,29.19,29.12,29.13,28200.0,25.6611,25.6875,25.6259,25.6347,28200.0
2014-12-17 13:50:00,29.13,29.15,29.09,29.15,15900.0,25.6347,25.6523,25.5995,25.6523,15900.0
2014-12-17 14:00:00,29.17,29.44,29.15,29.42,61500.0,25.6699,25.9075,25.6523,25.8899,61500.0
2014-12-17 14:10:00,29.4,29.52,29.39,29.49,12300.0,25.8723,25.9779,25.8635,25.9515,12300.0
2014-12-17 14:20:00,29.49,29.53,29.48,29.48,14200.0,25.9515,25.9867,25.9427,25.9427,14200.0
2014-12-17 14:30:00,29.46,29.55,29.39,29.46,59300.0,25.9251,26.0043,25.8635,25.9251,59300.0
2014-12-17 14:40:00,29.45,29.46,29.24,29.26,51500.0,25.9163,25.9251,25.7315,25.7491,51500.0
2014-12-17 14:50:00,29.28,29.33,29.26,29.26,16300.0,25.7667,25.8107,25.7491,25.7491,16300.0
2014-12-17 15:00:00,29.27,29.27,29.13,29.16,32000.0,25.7579,25.7579,25.6347,25.6611,32000.0
2014-12-17 15:10:00,29.16,29.35,29.15,29.35,55900.0,25.6611,25.8283,25.6523,25.8283,55900.0
2014-12-17 15:20:00,29.34,29.38,29.29,29.38,19500.0,25.8195,25.8547,25.7755,25.8547,19500.0
2014-12-17 15:30:00,29.37,29.43,29.36,29.4,31400.0,25.8459,25.8987,25.8371,25.8723,31400.0
2014-12-17 15:40:00,29.4,29.47,29.39,29.45,77600.0,25.8723,25.9339,25.8635,25.9163,77600.0
2014-12-17 15:50:00,29.45,29.46,29.38,29.4,186300.0,25.9163,25.9251,25.8547,25.8723,186300.0
2014-12-18 09:30:00,29.85,29.9,29.67,29.86,68400.0,26.2683,26.3123,26.1099,26.2771,68400.0
2014-12-18 09:40:00,29.87,29.88,29.84,29.85,15600.0,26.2859,26.2947,26.2595,26.2683,15600.0
2014-12-18 09:50:00,29.85,29.87,29.83,29.87,35900.0,26.2683,26.2859,26.2507,26.2859,35900.0
2014-12-18 10:00:00,29.88,29.89,29.85,29.88,40000.0,26.2947,26.3035,26.2683,26.2947,40000.0
2014-12-18 10:10:00,29.88,29.9,29.87,29.87,24900.0,26.2947,26.3123,26.2859,26.2859,24900.0
2014-12-18 10:20:00,29.88,29.88,29.83,29.84,21800.0,26.2947,26.2947,26.2507,26.2595,21800.0
2014-12-18 10:30:00,29.84,29.85,29.83,29.84,17800.0,26.2595,26.2683,26.2507,26.2595,17800.0
2014-12-18 10:40:00,29.84,29.85,29.83,29.85,22100.0,26.2595,26.2683,26.2507,26.2683,22100.0
2014-12-18 10:50:00,29.85,29.85,29.82,29.82,22800.0,26.2683,26.2683,26.2419,26.2419,22800.0
2014-12-18 11:00:00,29.81,29.81,29.76,29.76,27200.0,26.2331,26.2331,26.1891,26.1891,27200.0
2014-12-18 11:10:00,29.76,29.81,29.76,29.8,34700.0,26.1891,26.2331,26.1891,26.2243,34700.0
2014-12-18 11:20:00,29.8,29.82,29.79,29.8,14000.0,26.2243,26.2419,26.2155,26.2243,14000.0
2014-12-18 11:30:00,29.8,29.83,29.79,29.83,24300.0,26.2243,26.2507,26.2155,26.2507,24300.0
2014-12-18 11:40:00,29.83,29.84,29.79,29.8,19900.0,26.2507,26.2595,26.2155,26.2243,19900.0
2014-12-18 11:50:00,29.8,29.84,29.8,29.84,14300.0,26.2243,26.2595,26.2243,26.2595,14300.0
2014-12-18 12:00:00,29.85,29.85,29.84,29.85,8100.0,26.2683,26.2683,26.2595,26.2683,8100.0
2014-12-18 12:10:00,29.86,29.86,29.84,29.86,9400.0,26.2771,26.2771,26.2595,26.2771,9400.0
2014-12-18 12:20:00,29.86,29.86,29.82,29.86,12800.0,26.2771,26.2771,26.2419,26.2771,12800.0
2014-12-18 12:30:00,29.86,29.86,29.82,29.84,11200.0,26.2771,26.2771,26.2419,26.2595,11200.0
2014-12-18 12:40:00,29.84,29.85,29.81,29.83,19200.0,26.2595,26.2683,26.2331,26.2507,19200.0
2014-12-18 12:50:00,29.84,29.84,29.82,29.83,25100.0,26.2595,26.2595,26.2419,26.2507,25100.0
2014-12-18 13:00:00,29.83,29.84,29.82,29.84,12300.0,26.2507,26.2595,26.2419,26.2595,12300.0
2014-12-18 13:10:00,29.84,29.87,29.84,29.85,9600.0,26.2595,26.2859,26.2595,26.2683,9600.0
2014-12-18 13:20:00,29.87,29.9,29.87,29.89,13300.0,26.2859,26.3123,26.2859,26.3035,13300.0
2014-12-18 13:30:00,29.89,29.9,29.88,29.89,8700.0,26.3035,26.3123,26.2947,26.3035,8700.0
2014-12-18 13:40:00,29.89,29.9,29.88,29.89,11400.0,26.3035,26.3123,26.2947,26.3035,11400.0
2014-12-18 13:50:00,29.88,29.88,29.85,29.86,11400.0,26.2947,26.2947,26.2683,26.2771,11400.0
2014-12-18 14:00:00,29.86,29.86,29.79,29.8,55500.0,26.2771,26.2771,26.2155,26.2243,55500.0
2014-12-18 14:10:00,29.8,29.82,29.8,29.82,15300.0,26.2243,26.2419,26.2243,26.2419,15300.0
2014-12-18 14:20:00,29.84,29.85,29.79,29.79,18500.0,26.2595,26.2683,26.2155,26.2155,18500.0
2014-12-18 14:30:00,29.79,29.81,29.79,29.81,27100.0,26.2155,26.2331,26.2155,26.2331,27100.0
2014-12-18 14:40:00,29.81,29.82,29.78,29.78,17300.0,26.2331,26.2419,26.2067,26.2067,17300.0
2014-12-18 14:50:00,29.79,29.84,29.79,29.84,16900.0,26.2155,26.2595,26.2155,26.2595,16900.0
2014-12-18 15:00:00,29.84,29.86,29.83,29.86,11600.0,26.2595,26.2771,26.2507,26.2771,11600.0
2014-12-18 15:10:00,29.86,29.86,29.85,29.85,10400.0,26.2771,26.2771,26.2683,26.2683,10400.0
2014-12-18 15:20:00,29.86,29.86,29.81,29.83,18800.0,26.2771,26.2771,26.2331,26.2507,18800.0
2014-12-18 15:30:00,29.83,29.87,29.83,29.87,42200.0,26.2507,26.2859,26.2507,26.2859,42200.0
2014-12-18 15:40:00,29.87,29.91,29.87,29.9,16000.0,26.2859,26.3211,26.2859,26.3123,16000.0
2014-12-18 15:50:00,29.9,30.0,29.9,30.0,87900.0,26.3123,26.4003,26.3123,26.4003,87900.0
2014-12-19 09:30:00,29.79,29.9,29.73,29.74,86400.0,26.2155,26.3123,26.1627,26.1715,86400.0
2014-12-19 09:40:00,29.75,29.77,29.73,29.77,20400.0,26.1803,26.1979,26.1627,26.1979,20400.0
2014-12-19 09:50:00,29.77,29.87,29.75,29.86,146400.0,26.1979,26.2859,26.1803,26.2771,146400.0
2014-12-19 10:00:00,29.85,29.89,29.83,29.89,16700.0,26.2683,26.3035,26.2507,26.3035,16700.0
2014-12-19 10:10:00,29.88,29.88,29.82,29.86,19900.0,26.2947,26.2947,26.2419,26.2771,19900.0
2014-12-19 10:20:00,29.86,29.88,29.85,29.88,18300.0,26.2771,26.2947,26.2683,26.2947,18300.0
2014-12-19 10:30:00,29.89,29.9,29.85,29.86,13500.0,26.3035,26.3123,26.2683,26.2771,13500.0
2014-12-19 10:40:00,29.86,29.88,29.85,29.86,19000.0,26.2771,26.2947,26.2683,26.2771,19000.0
2014-12-19 10:50:00,29.86,29.89,29.85,29.89,13400.0,26.2771,26.3035,26.2683,26.3035,13400.0
2014-12-19 11:00:00,29.88,29.89,29.87,29.87,11300.0,26.2947,26.3035,26.2859,26.2859,11300.0
2014-12-19 11:10:00,29.87,29.88,29.87,29.88,9700.0,26.2859,26.2947,26.2859,26.2947,9700.0
2014-12-19 11:20:00,29.88,29.88,29.85,29.86,17500.0,26.2947,26.2947,26.2683,26.2771,17500.0
2014-12-19 11:30:00,29.86,29.86,29.85,29.86,14700.0,26.2771,26.2771,26.2683,26.2771,14700.0
2014-12-19 11:40:00,29.86,29.87,29.85,29.86,16700.0,26.2771,26.2859,26.2683,26.2771,16700.0
2014-12-19 11:50:00,29.86,29.86,29.85,29.85,20200.0,26.2771,26.2771,26.2683,26.2683,20200.0
2014-12-19 12:00:00,29.83,29.84,29.8,29.82,47700.0,26.2507,26.2595,26.2243,26.2419,47700.0
2014-12-19 12:10:00,29.81,29.82,29.81,29.81,6600.0,26.2331,26.2419,26.2331,26.2331,6600.0
2014-12-19 12:20:00,29.81,29.81,29.77,29.78,18000.0,26.2331,26.2331,26.1979,26.2067,18000.0
2014-12-19 12:30:00,29.78,29.78,29.77,29.78,8300.0,26.2067,26.2067,26.1979,26.2067,8300.0
2014-12-19 12:40:00,29.78,29.78,29.77,29.78,6600.0,26.2067,26.2067,26.1979,26.2067,6600.0
2014-12-19 12:50:00,29.78,29.8,29.77,29.8,17200.0,26.2067,26.2243,26.1979,26.2243,17200.0
2014-12-19 13:00:00,29.8,29.8,29.79,29.8,6600.0,26.2243,26.2243,26.2155,26.2243,6600.0
2014-12-19 13:10:00,29.8,29.8,29.79,29.8,5600.0,26.2243,26.2243,26.2155,26.2243,5600.0
2014-12-19 13:20:00,29.8,29.8,29.8,29.8,9600.0,26.2243,26.2243,26.2243,26.2243,9600.0
2014-12-19 13:30:00,29.8,29.8,29.79,29.8,8400.0,26.2243,26.2243,26.2155,26.2243,8400.0
2014-12-19 13:40:00,29.8,29.8,29.79,29.8,7000.0,26.2243,26.2243,26.2155,26.2243,7000.0
2014-12-19 13:50:00,29.8,29.8,29.79,29.79,6700.0,26.2243,26.2243,26.2155,26.2155,6700.0
2014-12-19 14:00:00,29.8,29.8,29.79,29.8,5600.0,26.2243,26.2243,26.2155,26.2243,5600.0
2014-12-19 14:10:00,29.8,29.8,29.79,29.8,11000.0,26.2243,26.2243,26.2155,26.2243,11000.0
2014-12-19 14:20:00,29.8,29.82,29.8,29.82,15900.0,26.2243,26.2419,26.2243,26.2419,15900.0
2014-12-19 14:30:00,29.82,29.84,29.81,29.84,7800.0,26.2419,26.2595,26.2331,26.2595,7800.0
2014-12-19 14:40:00,29.84,29.85,29.82,29.85,13200.0,26.2595,26.2683,26.2419,26.2683,13200.0
2014-12-19 14:50:00,29.87,29.9,29.86,29.9,9600.0,26.2859,26.3123,26.2771,26.3123,9600.0
2014-12-19 15:00:00,29.9,29.9,29.88,29.89,13800.0,26.3123,26.3123,26.2947,26.3035,13800.0
2014-12-19 15:10:00,29.89,29.91,29.87,29.91,21500.0,26.3035,26.3211,26.2859,26.3211,21500.0
2014-12-19 15:20:00,29.9,29.91,29.89,29.9,14300.0,26.3123,26.3211,26.3035,26.3123,14300.0
2014-12-19 15:30:00,29.9,29.94,29.89,29.94,8200.0,26.3123,26.3475,26.3035,26.3475,8200.0
2014-12-19 15:40:00,29.95,29.95,29.93,29.93,37400.0,26.3563,26.3563,26.3387,26.3387,37400.0
2014-12-19 15:50:00,29.93,29.94,29.83,29.84,57100.0,26.3387,26.3475,26.2507,26.2595,57100.0
2014-12-22 09:30:00,30.11,30.11,29.95,30.07,10500.0,26.4971,26.4971,26.3563,26.4619,10500.0
2014-12-22 09:40:00,30.08,30.14,29.97,30.12,47500.0,26.4707,26.5235,26.3739,26.5059,47500.0
2014-12-22 09:50:00,30.14,30.14,30.1,30.12,4000.0,26.5235,26.5235,26.4883,26.5059,4000.0
2014-12-22 10:00:00,30.12,30.13,30.1,30.13,2900.0,26.5059,26.5147,26.4883,26.5147,2900.0
2014-12-22 10:10:00,30.13,30.13,30.12,30.12,500.0,26.5147,26.5147,26.5059,26.5059,500.0
2014-12-22 10:20:00,30.12,30.13,30.12,30.13,4100.0,26.5059,26.5147,26.5059,26.5147,4100.0
2014-12-22 10:30:00,30.13,30.13,30.12,30.13,1600.0,26.5147,26.5147,26.5059,26.5147,1600.0
2014-12-22 10:40:00,30.13,30.14,30.12,30.14,8600.0,26.5147,26.5235,26.5059,26.5235,8600.0
2014-12-22 10:50:00,30.13,30.14,30.12,30.14,7000.0,26.5147,26.5235,26.5059,26.5235,7000.0
2014-12-22 11:00:00,30.14,30.14,30.1,30.12,9600.0,26.5235,26.5235,26.4883,26.5059,9600.0
2014-12-22 11:10:00,30.12,30.12,30.11,30.12,20800.0,26.5059,26.5059,26.4971,26.5059,20800.0
2014-12-22 11:20:00,30.12,30.14,30.11,30.14,12800.0,26.5059,26.5235,26.4971,26.5235,12800.0
2014-12-22 11:30:00,30.14,30.14,30.11,30.11,2300.0,26.5235,26.5235,26.4971,26.4971,2300.0
2014-12-22 11:40:00,30.12,30.12,30.11,30.12,7100.0,26.5059,26.5059,26.4971,26.5059,7100.0
2014-12-22 11:50:00,30.12,30.12,30.1,30.11,5600.0,26.5059,26.5059,26.4883,26.4971,5600.0
2014-12-22 12:00:00,30.1,30.11,30.1,30.11,5200.0,26.4883,26.4971,26.4883,26.4971,5200.0
2014-12-22 12:10:00,30.11,30.11,30.1,30.11,15100.0,26.4971,26.4971,26.4883,26.4971,15100.0
2014-12-22 12:20:00,30.11,30.12,30.1,30.12,15100.0,26.4971,26.5059,26.4883,26.5059,15100.0
2014-12-22 12:30:00,30.12,30.13,30.11,30.13,13100.0,26.5059,26.5147,26.4971,26.5147,13100.0
2014-12-22 12:40:00,30.13,30.14,30.12,30.14,16700.0,26.5147,26.5235,26.5059,26.5235,16700.0
2014-12-22 12:50:00,30.14,30.14,30.13,30.14,3500.0,26.5235,26.5235,26.5147,26.5235,3500.0
2014-12-22 13:00:00,30.13,30.15,30.13,30.15,6900.0,26.5147,26.5323,26.5147,26.5323,6900.0
2014-12-22 13:10:00,30.15,30.18,30.14,30.18,3200.0,26.5323,26.5587,26.5235,26.5587,3200.0
2014-12-22 13:20:00,30.18,30.19,30.17,30.17,9200.0,26.5587,26.5675,26.5499,26.5499,9200.0
2014-12-22 13:30:00,30.17,30.17,30.16,30.17,3600.0,26.5499,26.5499,26.5411,26.5499,3600.0
2014-12-22 13:40:00,30.17,30.17,30.15,30.17,2300.0,26.5499,26.5499,26.5323,26.5499,2300.0
2014-12-22 13:50:00,30.17,30.17,30.16,30.16,600.0,26.5499,26.5499,26.5411,26.5411,600.0
2014-12-22 14:00:00,30.15,30.17,30.15,30.17,4400.0,26.5323,26.5499,26.5323,26.5499,4400.0
2014-12-22 14:10:00,30.18,30.19,30.17,30.17,2100.0,26.5587,26.5675,26.5499,26.5499,2100.0
2014-12-22 14:20:00,30.18,30.18,30.16,30.17,3900.0,26.5587,26.5587,26.5411,26.5499,3900.0
2014-12-22 14:30:00,30.17,30.18,30.15,30.16,9800.0,26.5499,26.5587,26.5323,26.5411,9800.0
2014-12-22 14:40:00,30.16,30.18,30.16,30.18,27500.0,26.5411,26.5587,26.5411,26.5587,27500.0
2014-12-22 14:50:00,30.17,30.18,30.16,30.18,5300.0,26.5499,26.5587,26.5411,26.5587,5300.0
2014-12-22 15:00:00,30.18,30.19,30.17,30.19,5600.0,26.5587,26.5675,26.5499,26.5675,5600.0
2014-12-22 15:10:00,30.19,30.2,30.17,30.2,22000.0,26.5675,26.5763,26.5499,26.5763,22000.0
2014-12-22 15:20:00,30.2,30.2,30.19,30.2,34600.0,26.5763,26.5763,26.5675,26.5763,34600.0
2014-12-22 15:30:00,30.2,30.21,30.19,30.21,5400.0,26.5763,26.5851,26.5675,26.5851,5400.0
2014-12-22 15:40:00,30.21,30.21,30.17,30.2,11400.0,26.5851,26.5851,26.5499,26.5763,11400.0
2014-12-22 15:50:00,30.2,30.21,30.17,30.18,25300.0,26.5763,26.5851,26.5499,26.5587,25300.0
2014-12-23 09:30:00,29.93,29.93,29.85,29.85,18600.0,26.3387,26.3387,26.2683,26.2683,18600.0
2014-12-23 09:40:00,29.86,29.86,29.73,29.73,19500.0,26.2771,26.2771,26.1627,26.1627,19500.0
2014-12-23 09:50:00,29.74,29.77,29.74,29.77,8200.0,26.1715,26.1979,26.1715,26.1979,8200.0
2014-12-23 10:00:00,29.78,29.79,29.75,29.76,9700.0,26.2067,26.2155,26.1803,26.1891,9700.0
2014-12-23 10:10:00,29.76,29.76,29.71,29.72,38200.0,26.1891,26.1891,26.1451,26.1539,38200.0
2014-12-23 10:20:00,29.72,29.75,29.72,29.75,3600.0,26.1539,26.1803,26.1539,26.1803,3600.0
2014-12-23 10:30:00,29.75,29.75,29.74,29.75,6600.0,26.1803,26.1803,26.1715,26.1803,6600.0
2014-12-23 10:40:00,29.75,29.75,29.74,29.75,5600.0,26.1803,26.1803,26.1715,26.1803,5600.0
2014-12-23 10:50:00,29.74,29.75,29.74,29.75,3200.0,26.1715,26.1803,26.1715,26.1803,3200.0
2014-12-23 11:00:00,29.75,29.75,29.74,29.75,1100.0,26.1803,26.1803,26.1715,26.1803,1100.0
2014-12-23 11:10:00,29.75,29.75,29.74,29.75,600.0,26.1803,26.1803,26.1715,26.1803,600.0
2014-12-23 11:20:00,29.74,29.75,29.74,29.75,200.0,26.1715,26.1803,26.1715,26.1803,200.0
2014-12-23 11:30:00,29.75,29.76,29.75,29.76,500.0,26.1803,26.1891,26.1803,26.1891,500.0
2014-12-23 11:40:00,29.76,29.76,29.75,29.76,1200.0,26.1891,26.1891,26.1803,26.1891,1200.0
2014-12-23 11:50:00,29.76,29.76,29.76,29.76,1000.0,26.1891,26.1891,26.1891,26.1891,1000.0
2014-12-23 12:00:00,29.76,29.78,29.76,29.77,19800.0,26.1891,26.2067,26.1891,26.1979,19800.0
2014-12-23 12:10:00,29.76,29.78,29.75,29.78,9200.0,26.1891,26.2067,26.1803,26.2067,9200.0
2014-12-23 12:20:00,29.78,29.78,29.77,29.78,2100.0,26.2067,26.2067,26.1979,26.2067,2100.0
2014-12-23 12:30:00,29.78,29.79,29.78,29.78,4600.0,26.2067,26.2155,26.2067,26.2067,4600.0
2014-12-23 12:40:00,29.79,29.79,29.78,29.79,200.0,26.2155,26.2155,26.2067,26.2155,200.0
2014-12-23 12:50:00,29.79,29.79,29.78,29.78,1300.0,26.2155,26.2155,26.2067,26.2067,1300.0
2014-12-23 13:00:00,29.78,29.79,29.76,29.77,13600.0,26.2067,26.2155,26.1891,26.1979,13600.0
2014-12-23 13:10:00,29.76,29.77,29.75,29.77,25400.0,26.1891,26.1979,26.1803,26.1979,25400.0
2014-12-23 13:20:00,29.77,29.77,29.75,29.76,5300.0,26.1979,26.1979,26.1803,26.1891,5300.0
2014-12-23 13:30:00,29.75,29.75,29.74,29.75,200.0,26.1803,26.1803,26.1715,26.1803,200.0
2014-12-23 13:40:00,29.75,29.76,29.74,29.74,11300.0,26.1803,26.1891,26.1715,26.1715,11300.0
2014-12-23 13:50:00,29.74,29.74,29.73,29.74,2300.0,26.1715,26.1715,26.1627,26.1715,2300.0
2014-12-23 14:00:00,29.74,29.74,29.71,29.73,8300.0,26.1715,26.1715,26.1451,26.1627,8300.0
2014-12-23 14:10:00,29.73,29.73,29.72,29.72,1000.0,26.1627,26.1627,26.1539,26.1539,1000.0
2014-12-23 14:20:00,29.73,29.73,29.72,29.73,600.0,26.1627,26.1627,26.1539,26.1627,600.0
2014-12-23 14:30:00,29.73,29.73,29.72,29.73,1700.0,26.1627,26.1627,26.1539,26.1627,1700.0
2014-12-23 14:40:00,29.73,29.74,29.72,29.74,1900.0,26.1627,26.1715,26.1539,26.1715,1900.0
2014-12-23 14:50:00,29.74,29.74,29.73,29.74,1300.0,26.1715,26.1715,26.1627,26.1715,1300.0
2014-12-23 15:00:00,29.74,29.74,29.73,29.74,400.0,26.1715,26.1715,26.1627,26.1715,400.0
2014-12-23 15:10:00,29.74,29.74,29.73,29.73,2600.0,26.1715,26.1715,26.1627,26.1627,2600.0
2014-12-23 15:20:00,29.74,29.74,29.73,29.74,15300.0,26.1715,26.1715,26.1627,26.1715,15300.0
2014-12-23 15:30:00,29.74,29.75,29.73,29.75,17200.0,26.1715,26.1803,26.1627,26.1803,17200.0
2014-12-23 15:40:00,29.75,29.76,29.74,29.76,8900.0,26.1803,26.1891,26.1715,26.1891,8900.0
2014-12-23 15:50:00,29.76,29.78,29.73,29.73,20600.0,26.1891,26.2067,26.1627,26.1627,20600.0
2014-12-24 09:30:00,29.67,29.67,29.4,29.45,17000.0,26.1099,26.1099,25.8723,25.9163,17000.0
2014-12-24 09:40:00,29.45,29.47,29.41,29.43,18100.0,25.9163,25.9339,25.8811,25.8987,18100.0
2014-12-24 09:50:00,29.43,29.45,29.42,29.44,16300.0,25.8987,25.9163,25.8899,25.9075,16300.0
2014-12-24 10:00:00,29.44,29.44,29.43,29.44,19600.0,25.9075,25.9075,25.8987,25.9075,19600.0
2014-12-24 10:10:00,29.44,29.45,29.43,29.45,11400.0,25.9075,25.9163,25.8987,25.9163,11400.0
2014-12-24 10:20:00,29.45,29.46,29.43,29.46,6300.0,25.9163,25.9251,25.8987,25.9251,6300.0
2014-12-24 10:30:00,29.45,29.46,29.45,29.46,1700.0,25.9163,25.9251,25.9163,25.9251,1700.0
2014-12-24 10:40:00,29.47,29.47,29.46,29.46,1900.0,25.9339,25.9339,25.9251,25.9251,1900.0
2014-12-24 10:50:00,29.45,29.46,29.45,29.45,200.0,25.9163,25.9251,25.9163,25.9163,200.0
2014-12-24 11:00:00,29.46,29.46,29.45,29.46,3400.0,25.9251,25.9251,25.9163,25.9251,3400.0
2014-12-24 11:10:00,29.46,29.46,29.45,29.46,7400.0,25.9251,25.9251,25.9163,25.9251,7400.0
2014-12-24 11:20:00,29.45,29.47,29.45,29.47,2000.0,25.9163,25.9339,25.9163,25.9339,2000.0
2014-12-24 11:30:00,29.48,29.48,29.47,29.48,3200.0,25.9427,25.9427,25.9339,25.9427,3200.0
2014-12-24 11:40:00,29.47,29.48,29.47,29.48,3400.0,25.9339,25.9427,25.9339,25.9427,3400.0
2014-12-24 11:50:00,29.47,29.47,29.46,29.46,4400.0,25.9339,25.9339,25.9251,25.9251,4400.0
2014-12-24 12:00:00,29.46,29.49,29.46,29.49,9600.0,25.9251,25.9515,25.9251,25.9515,9600.0
2014-12-24 12:10:00,29.49,29.49,29.47,29.49,11400.0,25.9515,25.9515,25.9339,25.9515,11400.0
2014-12-24 12:20:00,29.49,29.5,29.48,29.5,7500.0,25.9515,25.9603,25.9427,25.9603,7500.0
2014-12-24 12:30:00,29.5,29.5,29.5,29.5,1500.0,25.9603,25.9603,25.9603,25.9603,1500.0
2014-12-24 12:40:00,29.5,29.5,29.49,29.5,2000.0,25.9603,25.9603,25.9515,25.9603,2000.0
2014-12-24 12:50:00,29.5,29.53,29.5,29.5,10100.0,25.9603,25.9867,25.9603,25.9603,10100.0
2014-12-26 09:30:00,29.85,29.85,29.5,29.59,3400.0,26.2683,26.2683,25.9603,26.0395,3400.0
2014-12-26 09:40:00,29.58,29.58,29.56,29.58,2100.0,26.0307,26.0307,26.0131,26.0307,2100.0
2014-12-26 09:50:00,29.59,29.61,29.58,29.58,3200.0,26.0395,26.0571,26.0307,26.0307,3200.0
2014-12-26 10:00:00,29.59,29.59,29.56,29.56,1900.0,26.0395,26.0395,26.0131,26.0131,1900.0
2014-12-26 10:10:00,29.55,29.55,29.52,29.52,3100.0,26.0043,26.0043,25.9779,25.9779,3100.0
2014-12-26 10:20:00,29.52,29.52,29.5,29.5,2400.0,25.9779,25.9779,25.9603,25.9603,2400.0
2014-12-26 10:30:00,29.51,29.51,29.51,29.51,100.0,25.9691,25.9691,25.9691,25.9691,100.0
2014-12-26 10:40:00,29.51,29.51,29.5,29.5,3100.0,25.9691,25.9691,25.9603,25.9603,3100.0
2014-12-26 10:50:00,29.5,29.51,29.5,29.51,2700.0,25.9603,25.9691,25.9603,25.9691,2700.0
2014-12-26 11:00:00,29.5,29.51,29.5,29.51,900.0,25.9603,25.9691,25.9603,25.9691,900.0
2014-12-26 11:10:00,29.51,29.51,29.48,29.48,2000.0,25.9691,25.9691,25.9427,25.9427,2000.0
2014-12-26 11:20:00,29.49,29.5,29.49,29.5,1300.0,25.9515,25.9603,25.9515,25.9603,1300.0
2014-12-26 11:30:00,29.5,29.51,29.48,29.49,4100.0,25.9603,25.9691,25.9427,25.9515,4100.0
2014-12-26 11:40:00,29.49,29.5,29.49,29.5,900.0,25.9515,25.9603,25.9515,25.9603,900.0
2014-12-26 11:50:00,29.48,29.5,29.48,29.5,500.0,25.9427,25.9603,25.9427,25.9603,500.0
2014-12-26 12:00:00,29.5,29.5,29.48,29.48,900.0,25.9603,25.9603,25.9427,25.9427,900.0
2014-12-26 12:10:00,29.48,29.48,29.47,29.48,3100.0,25.9427,25.9427,25.9339,25.9427,3100.0
2014-12-26 12:20:00,29.48,29.49,29.47,29.49,700.0,25.9427,25.9515,25.9339,25.9515,700.0
2014-12-26 12:30:00,29.49,29.49,29.45,29.45,2400.0,25.9515,25.9515,25.9163,25.9163,2400.0
2014-12-26 12:40:00,29.46,29.46,29.45,29.46,5500.0,25.9251,25.9251,25.9163,25.9251,5500.0
2014-12-26 12:50:00,29.46,29.48,29.44,29.48,1300.0,25.9251,25.9427,25.9075,25.9427,1300.0
2014-12-26 13:00:00,29.48,29.49,29.47,29.49,200.0,25.9427,25.9515,25.9339,25.9515,200.0
2014-12-26 13:10:00,29.48,29.48,29.47,29.48,1000.0,25.9427,25.9427,25.9339,25.9427,1000.0
2014-12-26 13:20:00,29.48,29.49,29.48,29.48,3000.0,25.9427,25.9515,25.9427,25.9427,3000.0
2014-12-26 13:30:00,29.48,29.48,29.43,29.45,8900.0,25.9427,25.9427,25.8987,25.9163,8900.0
2014-12-26 13:40:00,29.45,29.45,29.41,29.42,4500.0,25.9163,25.9163,25.8811,25.8899,4500.0
2014-12-26 13:50:00,29.42,29.45,29.37,29.4,18500.0,25.8899,25.9163,25.8459,25.8723,18500.0
2014-12-26 14:00:00,29.4,29.44,29.39,29.43,4800.0,25.8723,25.9075,25.8635,25.8987,4800.0
2014-12-26 14:10:00,29.44,29.44,29.41,29.41,1800.0,25.9075,25.9075,25.8811,25.8811,1800.0
2014-12-26 14:20:00,29.42,29.43,29.42,29.43,800.0,25.8899,25.8987,25.8899,25.8987,800.0
2014-12-26 14:30:00,29.42,29.43,29.39,29.42,4300.0,25.8899,25.8987,25.8635,25.8899,4300.0
2014-12-26 14:40:00,29.41,29.42,29.37,29.39,9000.0,25.8811,25.8899,25.8459,25.8635,9000.0
2014-12-26 14:50:00,29.39,29.44,29.38,29.42,12900.0,25.8635,25.9075,25.8547,25.8899,12900.0
2014-12-26 15:00:00,29.42,29.42,29.41,29.42,2300.0,25.8899,25.8899,25.8811,25.8899,2300.0
2014-12-26 15:10:00,29.42,29.42,29.41,29.42,1300.0,25.8899,25.8899,25.8811,25.8899,1300.0
2014-12-26 15:20:00,29.41,29.41,29.37,29.39,15500.0,25.8811,25.8811,25.8459,25.8635,15500.0
2014-12-26 15:30:00,29.4,29.41,29.39,29.41,3200.0,25.8723,25.8811,25.8635,25.8811,3200.0
2014-12-26 15:40:00,29.41,29.41,29.4,29.4,2500.0,25.8811,25.8811,25.8723,25.8723,2500.0
2014-12-26 15:50:00,29.4,29.42,29.38,29.38,6100.0,25.8723,25.8899,25.8547,25.8547,6100.0
2014-12-29 09:30:00,29.79,29.89,29.68,29.7,57300.0,26.2155,26.3035,26.1187,26.1363,57300.0
2014-12-29 09:40:00,29.71,29.76,29.69,29.74,16300.0,26.1451,26.1891,26.1275,26.1715,16300.0
2014-12-29 09:50:00,29.73,29.76,29.73,29.75,8400.0,26.1627,26.1891,26.1627,26.1803,8400.0
2014-12-29 10:00:00,29.75,29.75,29.74,29.75,6100.0,26.1803,26.1803,26.1715,26.1803,6100.0
2014-12-29 10:10:00,29.75,29.75,29.74,29.75,6000.0,26.1803,26.1803,26.1715,26.1803,6000.0
2014-12-29 10:20:00,29.75,29.75,29.73,29.74,17000.0,26.1803,26.1803,26.1627,26.1715,17000.0
2014-12-29 10:30:00,29.74,29.74,29.7,29.7,13800.0,26.1715,26.1715,26.1363,26.1363,13800.0
2014-12-29 10:40:00,29.69,29.7,29.66,29.69,7000.0,26.1275,26.1363,26.1011,26.1275,7000.0
2014-12-29 10:50:00,29.71,29.71,29.69,29.71,5300.0,26.1451,26.1451,26.1275,26.1451,5300.0
2014-12-29 11:00:00,29.71,29.72,29.7,29.72,6000.0,26.1451,26.1539,26.1363,26.1539,6000.0
2014-12-29 11:10:00,29.72,29.72,29.71,29.72,5500.0,26.1539,26.1539,26.1451,26.1539,5500.0
2014-12-29 11:20:00,29.72,29.72,29.71,29.72,4200.0,26.1539,26.1539,26.1451,26.1539,4200.0
2014-12-29 11:30:00,29.71,29.72,29.71,29.72,4300.0,26.1451,26.1539,26.1451,26.1539,4300.0
2014-12-29 11:40:00,29.72,29.75,29.71,29.75,5700.0,26.1539,26.1803,26.1451,26.1803,5700.0
2014-12-29 11:50:00,29.75,29.77,29.74,29.76,5500.0,26.1803,26.1979,26.1715,26.1891,5500.0
2014-12-29 12:00:00,29.74,29.76,29.74,29.75,4400.0,26.1715,26.1891,26.1715,26.1803,4400.0
2014-12-29 12:10:00,29.75,29.76,29.74,29.74,6100.0,26.1803,26.1891,26.1715,26.1715,6100.0
2014-12-29 12:20:00,29.73,29.74,29.71,29.72,5200.0,26.1627,26.1715,26.1451,26.1539,5200.0
2014-12-29 12:30:00,29.71,29.73,29.71,29.73,4300.0,26.1451,26.1627,26.1451,26.1627,4300.0
2014-12-29 12:40:00,29.74,29.75,29.72,29.75,4100.0,26.1715,26.1803,26.1539,26.1803,4100.0
2014-12-29 12:50:00,29.75,29.76,29.74,29.75,5600.0,26.1803,26.1891,26.1715,26.1803,5600.0
2014-12-29 13:00:00,29.75,29.76,29.74,29.76,26700.0,26.1803,26.1891,26.1715,26.1891,26700.0
2014-12-29 13:10:00,29.76,29.77,29.75,29.77,6200.0,26.1891,26.1979,26.1803,26.1979,6200.0
2014-12-29 13:20:00,29.78,29.79,29.76,29.78,5600.0,26.2067,26.2155,26.1891,26.2067,5600.0
2014-12-29 13:30:00,29.77,29.77,29.75,29.76,4400.0,26.1979,26.1979,26.1803,26.1891,4400.0
2014-12-29 13:40:00,29.76,29.76,29.74,29.74,29800.0,26.1891,26.1891,26.1715,26.1715,29800.0
2014-12-29 13:50:00,29.73,29.76,29.72,29.73,69200.0,26.1627,26.1891,26.1539,26.1627,69200.0
2014-12-29 14:00:00,29.72,29.75,29.72,29.75,3800.0,26.1539,26.1803,26.1539,26.1803,3800.0
2014-12-29 14:10:00,29.75,29.75,29.74,29.75,6700.0,26.1803,26.1803,26.1715,26.1803,6700.0
2014-12-29 14:20:00,29.75,29.75,29.74,29.75,4200.0,26.1803,26.1803,26.1715,26.1803,4200.0
2014-12-29 14:30:00,29.75,29.75,29.74,29.75,6400.0,26.1803,26.1803,26.1715,26.1803,6400.0
2014-12-29 14:40:00,29.75,29.75,29.74,29.75,4600.0,26.1803,26.1803,26.1715,26.1803,4600.0
2014-12-29 14:50:00,29.75,29.75,29.74,29.74,7800.0,26.1803,26.1803,26.1715,26.1715,7800.0
2014-12-29 15:00:00,29.75,29.75,29.74,29.75,6400.0,26.1803,26.1803,26.1715,26.1803,6400.0
2014-12-29 15:10:00,29.75,29.75,29.74,29.75,5400.0,26.1803,26.1803,26.1715,26.1803,5400.0
2014-12-29 15:20:00,29.74,29.75,29.74,29.75,12000.0,26.1715,26.1803,26.1715,26.1803,12000.0
2014-12-29 15:30:00,29.75,29.75,29.74,29.75,13600.0,26.1803,26.1803,26.1715,26.1803,13600.0
2014-12-29 15:40:00,29.75,29.75,29.74,29.74,12600.0,26.1803,26.1803,26.1715,26.1715,12600.0
2014-12-29 15:50:00,29.74,29.75,29.7,29.7,30100.0,26.1715,26.1803,26.1363,26.1363,30100.0
2014-12-30 09:30:00,29.73,29.88,29.73,29.86,43700.0,26.1627,26.2947,26.1627,26.2771,43700.0
2014-12-30 09:40:00,29.86,29.9,29.86,29.87,24400.0,26.2771,26.3123,26.2771,26.2859,24400.0
2014-12-30 09:50:00,29.87,29.89,29.85,29.85,11100.0,26.2859,26.3035,26.2683,26.2683,11100.0
2014-12-30 10:00:00,29.85,29.87,29.82,29.84,8700.0,26.2683,26.2859,26.2419,26.2595,8700.0
2014-12-30 10:10:00,29.84,29.87,29.84,29.87,6000.0,26.2595,26.2859,26.2595,26.2859,6000.0
2014-12-30 10:20:00,29.87,29.88,29.84,29.87,8400.0,26.2859,26.2947,26.2595,26.2859,8400.0
2014-12-30 10:30:00,29.87,29.88,29.86,29.88,6900.0,26.2859,26.2947,26.2771,26.2947,6900.0
2014-12-30 10:40:00,29.89,29.89,29.89,29.89,100.0,26.3035,26.3035,26.3035,26.3035,100.0
2014-12-30 10:50:00,29.91,29.92,29.91,29.91,17200.0,26.3211,26.3299,26.3211,26.3211,17200.0
2014-12-30 11:00:00,29.92,29.92,29.91,29.92,1200.0,26.3299,26.3299,26.3211,26.3299,1200.0
2014-12-30 11:10:00,29.91,29.94,29.9,29.94,7800.0,26.3211,26.3475,26.3123,26.3475,7800.0
2014-12-30 11:20:00,29.95,29.98,29.95,29.97,2400.0,26.3563,26.3827,26.3563,26.3739,2400.0
2014-12-30 11:30:00,29.97,29.97,29.95,29.95,2300.0,26.3739,26.3739,26.3563,26.3563,2300.0
2014-12-30 11:40:00,29.96,29.97,29.96,29.96,1500.0,26.3651,26.3739,26.3651,26.3651,1500.0
2014-12-30 11:50:00,29.95,29.97,29.95,29.97,2000.0,26.3563,26.3739,26.3563,26.3739,2000.0
2014-12-30 12:00:00,29.97,29.99,29.97,29.99,5200.0,26.3739,26.3915,26.3739,26.3915,5200.0
2014-12-30 12:10:00,29.99,29.99,29.95,29.95,7700.0,26.3915,26.3915,26.3563,26.3563,7700.0
2014-12-30 12:20:00,29.95,29.97,29.95,29.96,5100.0,26.3563,26.3739,26.3563,26.3651,5100.0
2014-12-30 12:30:00,29.96,29.96,29.96,29.96,200.0,26.3651,26.3651,26.3651,26.3651,200.0
2014-12-30 12:40:00,29.96,29.96,29.95,29.96,1300.0,26.3651,26.3651,26.3563,26.3651,1300.0
2014-12-30 12:50:00,29.96,29.97,29.96,29.96,600.0,26.3651,26.3739,26.3651,26.3651,600.0
2014-12-30 13:00:00,29.98,29.98,29.96,29.96,16900.0,26.3827,26.3827,26.3651,26.3651,16900.0
2014-12-30 13:10:00,29.96,29.96,29.94,29.94,17100.0,26.3651,26.3651,26.3475,26.3475,17100.0
2014-12-30 13:20:00,29.94,29.96,29.93,29.96,2800.0,26.3475,26.3651,26.3387,26.3651,2800.0
2014-12-30 13:30:00,29.94,29.96,29.92,29.93,23800.0,26.3475,26.3651,26.3299,26.3387,23800.0
2014-12-30 13:40:00,29.91,29.92,29.88,29.89,1800.0,26.3211,26.3299,26.2947,26.3035,1800.0
2014-12-30 13:50:00,29.88,29.89,29.88,29.89,300.0,26.2947,26.3035,26.2947,26.3035,300.0
2014-12-30 14:00:00,29.87,29.87,29.84,29.84,16100.0,26.2859,26.2859,26.2595,26.2595,16100.0
2014-12-30 14:10:00,29.86,29.86,29.83,29.85,1600.0,26.2771,26.2771,26.2507,26.2683,1600.0
2014-12-30 14:20:00,29.83,29.85,29.83,29.85,3500.0,26.2507,26.2683,26.2507,26.2683,3500.0
2014-12-30 14:30:00,29.85,29.85,29.84,29.85,4900.0,26.2683,26.2683,26.2595,26.2683,4900.0
2014-12-30 14:40:00,29.85,29.85,29.85,29.85,1600.0,26.2683,26.2683,26.2683,26.2683,1600.0
2014-12-30 14:50:00,29.85,29.85,29.84,29.85,2300.0,26.2683,26.2683,26.2595,26.2683,2300.0
2014-12-30 15:00:00,29.84,29.85,29.84,29.85,6900.0,26.2595,26.2683,26.2595,26.2683,6900.0
2014-12-30 15:10:00,29.86,29.89,29.85,29.86,99900.0,26.2771,26.3035,26.2683,26.2771,99900.0
2014-12-30 15:20:00,29.87,29.87,29.85,29.87,127500.0,26.2859,26.2859,26.2683,26.2859,127500.0
2014-12-30 15:30:00,29.87,29.9,29.83,29.9,14600.0,26.2859,26.3123,26.2507,26.3123,14600.0
2014-12-30 15:40:00,29.89,29.91,29.87,29.87,9600.0,26.3035,26.3211,26.2859,26.2859,9600.0
2014-12-30 15:50:00,29.88,29.88,29.86,29.88,8600.0,26.2947,26.2947,26.2771,26.2947,8600.0
2014-12-31 09:30:00,30.15,30.24,30.01,30.07,45600.0,26.5323,26.6115,26.4091,26.4619,45600.0
2014-12-31 09:40:00,30.05,30.06,30.03,30.06,5200.0,26.4443,26.4531,26.4267,26.4531,5200.0
2014-12-31 09:50:00,30.06,30.09,30.06,30.09,4900.0,26.4531,26.4795,26.4531,26.4795,4900.0
2014-12-31 10:00:00,30.09,30.13,30.09,30.13,2100.0,26.4795,26.5147,26.4795,26.5147,2100.0
2014-12-31 10:10:00,30.14,30.14,30.13,30.14,2800.0,26.5235,26.5235,26.5147,26.5235,2800.0
2014-12-31 10:20:00,30.14,30.16,30.13,30.15,3100.0,26.5235,26.5411,26.5147,26.5323,3100.0
2014-12-31 10:30:00,30.14,30.16,30.14,30.14,14200.0,26.5235,26.5411,26.5235,26.5235,14200.0
2014-12-31 10:40:00,30.14,30.14,30.1,30.1,15000.0,26.5235,26.5235,26.4883,26.4883,15000.0
2014-12-31 10:50:00,30.09,30.09,30.09,30.09,300.0,26.4795,26.4795,26.4795,26.4795,300.0
2014-12-31 11:00:00,30.1,30.11,30.08,30.1,1100.0,26.4883,26.4971,26.4707,26.4883,1100.0
2014-12-31 11:10:00,30.08,30.1,30.08,30.08,2900.0,26.4707,26.4883,26.4707,26.4707,2900.0
2014-12-31 11:20:00,30.08,30.08,30.05,30.05,5000.0,26.4707,26.4707,26.4443,26.4443,5000.0
2014-12-31 11:30:00,30.07,30.09,30.07,30.09,20700.0,26.4619,26.4795,26.4619,26.4795,20700.0
2014-12-31 11:40:00,30.09,30.09,30.08,30.09,2000.0,26.4795,26.4795,26.4707,26.4795,2000.0
2014-12-31 11:50:00,30.08,30.1,30.06,30.07,25700.0,26.4707,26.4883,26.4531,26.4619,25700.0
2014-12-31 12:00:00,30.07,30.08,30.03,30.03,8900.0,26.4619,26.4707,26.4267,26.4267,8900.0
2014-12-31 12:10:00,30.03,30.03,30.02,30.03,1700.0,26.4267,26.4267,26.4179,26.4267,1700.0
2014-12-31 12:20:00,30.03,30.03,29.95,29.98,35600.0,26.4267,26.4267,26.3563,26.3827,35600.0
2014-12-31 12:30:00,29.98,30.0,29.97,29.99,800.0,26.3827,26.4003,26.3739,26.3915,800.0
2014-12-31 12:40:00,29.99,30.0,29.98,29.99,2200.0,26.3915,26.4003,26.3827,26.3915,2200.0
2014-12-31 12:50:00,29.99,30.01,29.98,29.99,6100.0,26.3915,26.4091,26.3827,26.3915,6100.0
2014-12-31 13:00:00,29.99,30.02,29.98,29.99,18100.0,26.3915,26.4179,26.3827,26.3915,18100.0
2014-12-31 13:10:00,29.99,29.99,29.98,29.99,3800.0,26.3915,26.3915,26.3827,26.3915,3800.0
2014-12-31 13:20:00,29.99,29.99,29.98,29.99,700.0,26.3915,26.3915,26.3827,26.3915,700.0
2014-12-31 13:30:00,30.0,30.0,29.99,30.0,2000.0,26.4003,26.4003,26.3915,26.4003,2000.0
2014-12-31 13:40:00,29.99,30.02,29.99,30.02,1800.0,26.3915,26.4179,26.3915,26.4179,1800.0
2014-12-31 13:50:00,30.03,30.03,30.01,30.02,3800.0,26.4267,26.4267,26.4091,26.4179,3800.0
2014-12-31 14:00:00,30.02,30.02,29.99,30.01,2300.0,26.4179,26.4179,26.3915,26.4091,2300.0
2014-12-31 14:10:00,30.0,30.0,29.96,29.98,4700.0,26.4003,26.4003,26.3651,26.3827,4700.0
2014-12-31 14:20:00,29.97,29.98,29.97,29.98,7600.0,26.3739,26.3827,26.3739,26.3827,7600.0
2014-12-31 14:30:00,29.99,29.99,29.98,29.98,6200.0,26.3915,26.3915,26.3827,26.3827,6200.0
2014-12-31 14:40:00,29.97,29.99,29.96,29.99,9600.0,26.3739,26.3915,26.3651,26.3915,9600.0
2014-12-31 14:50:00,29.99,29.99,29.98,29.99,900.0,26.3915,26.3915,26.3827,26.3915,900.0
2014-12-31 15:00:00,29.98,29.98,29.96,29.97,3000.0,26.3827,26.3827,26.3651,26.3739,3000.0
2014-12-31 15:10:00,29.96,29.98,29.96,29.98,6300.0,26.3651,26.3827,26.3651,26.3827,6300.0
2014-12-31 15:20:00,29.98,30.04,29.97,30.03,15000.0,26.3827,26.4355,26.3739,26.4267,15000.0
2014-12-31 15:30:00,30.04,30.05,30.01,30.02,12400.0,26.4355,26.4443,26.4091,26.4179,12400.0
2014-12-31 15:40:00,30.02,30.02,29.95,29.96,18300.0,26.4179,26.4179,26.3563,26.3651,18300.0
2014-12-31 15:50:00,29.96,29.98,29.91,29.94,53300.0,26.3651,26.3827,26.3211,26.3475,53300.0
2015-01-02 09:30:00,30.5,30.5,30.41,30.47,48000.0,26.8403,26.8403,26.7611,26.8139,48000.0
2015-01-02 09:40:00,30.46,30.47,30.43,30.43,19400.0,26.8051,26.8139,26.7787,26.7787,19400.0
2015-01-02 09:50:00,30.43,30.43,30.38,30.39,31700.0,26.7787,26.7787,26.7347,26.7435,31700.0
2015-01-02 10:00:00,30.39,30.42,30.37,30.37,31700.0,26.7435,26.7699,26.7259,26.7259,31700.0
2015-01-02 10:10:00,30.38,30.42,30.38,30.39,25400.0,26.7347,26.7699,26.7347,26.7435,25400.0
2015-01-02 10:20:00,30.4,30.41,30.39,30.41,10600.0,26.7523,26.7611,26.7435,26.7611,10600.0
2015-01-02 10:30:00,30.41,30.43,30.36,30.37,18600.0,26.7611,26.7787,26.7171,26.7259,18600.0
2015-01-02 10:40:00,30.36,30.38,30.34,30.38,13300.0,26.7171,26.7347,26.6995,26.7347,13300.0
2015-01-02 10:50:00,30.39,30.44,30.38,30.43,107400.0,26.7435,26.7875,26.7347,26.7787,107400.0
2015-01-02 11:00:00,30.42,30.42,30.38,30.38,34100.0,26.7699,26.7699,26.7347,26.7347,34100.0
2015-01-02 11:10:00,30.37,30.37,30.34,30.36,6200.0,26.7259,26.7259,26.6995,26.7171,6200.0
2015-01-02 11:20:00,30.36,30.39,30.34,30.38,11400.0,26.7171,26.7435,26.6995,26.7347,11400.0
2015-01-02 11:30:00,30.39,30.4,30.38,30.4,4500.0,26.7435,26.7523,26.7347,26.7523,4500.0
2015-01-02 11:40:00,30.41,30.41,30.39,30.41,5500.0,26.7611,26.7611,26.7435,26.7611,5500.0
2015-01-02 11:50:00,30.41,30.41,30.39,30.39,2500.0,26.7611,26.7611,26.7435,26.7435,2500.0
2015-01-02 12:00:00,30.39,30.42,30.39,30.42,4600.0,26.7435,26.7699,26.7435,26.7699,4600.0
2015-01-02 12:10:00,30.4,30.41,30.39,30.39,3600.0,26.7523,26.7611,26.7435,26.7435,3600.0
2015-01-02 12:20:00,30.4,30.4,30.39,30.4,2000.0,26.7523,26.7523,26.7435,26.7523,2000.0
2015-01-02 12:30:00,30.39,30.41,30.39,30.41,5000.0,26.7435,26.7611,26.7435,26.7611,5000.0
2015-01-02 12:40:00,30.4,30.41,30.39,30.39,2700.0,26.7523,26.7611,26.7435,26.7435,2700.0
2015-01-02 12:50:00,30.39,30.39,30.36,30.38,6100.0,26.7435,26.7435,26.7171,26.7347,6100.0
2015-01-02 13:00:00,30.38,30.38,30.36,30.37,2100.0,26.7347,26.7347,26.7171,26.7259,2100.0
2015-01-02 13:10:00,30.37,30.37,30.36,30.36,7200.0,26.7259,26.7259,26.7171,26.7171,7200.0
2015-01-02 13:20:00,30.37,30.37,30.35,30.35,9200.0,26.7259,26.7259,26.7083,26.7083,9200.0
2015-01-02 13:30:00,30.36,30.36,30.32,30.34,13600.0,26.7171,26.7171,26.6819,26.6995,13600.0
2015-01-02 13:40:00,30.35,30.35,30.33,30.34,3200.0,26.7083,26.7083,26.6907,26.6995,3200.0
2015-01-02 13:50:00,30.34,30.38,30.33,30.36,7900.0,26.6995,26.7347,26.6907,26.7171,7900.0
2015-01-02 14:00:00,30.37,30.4,30.37,30.4,8100.0,26.7259,26.7523,26.7259,26.7523,8100.0
2015-01-02 14:10:00,30.42,30.42,30.41,30.41,13900.0,26.7699,26.7699,26.7611,26.7611,13900.0
2015-01-02 14:20:00,30.41,30.44,30.41,30.42,10100.0,26.7611,26.7875,26.7611,26.7699,10100.0
2015-01-02 14:30:00,30.42,30.42,30.38,30.42,19200.0,26.7699,26.7699,26.7347,26.7699,19200.0
2015-01-02 14:40:00,30.42,30.43,30.4,30.43,13100.0,26.7699,26.7787,26.7523,26.7787,13100.0
2015-01-02 14:50:00,30.43,30.44,30.42,30.44,24000.0,26.7787,26.7875,26.7699,26.7875,24000.0
2015-01-02 15:00:00,30.44,30.44,30.42,30.43,32700.0,26.7875,26.7875,26.7699,26.7787,32700.0
2015-01-02 15:10:00,30.42,30.42,30.37,30.38,10300.0,26.7699,26.7699,26.7259,26.7347,10300.0
2015-01-02 15:20:00,30.38,30.4,30.38,30.4,5300.0,26.7347,26.7523,26.7347,26.7523,5300.0
2015-01-02 15:30:00,30.39,30.42,30.39,30.41,23700.0,26.7435,26.7699,26.7435,26.7611,23700.0
2015-01-02 15:40:00,30.42,30.46,30.42,30.46,11700.0,26.7699,26.8051,26.7699,26.8051,11700.0
2015-01-02 15:50:00,30.45,30.46,30.39,30.39,26800.0,26.7963,26.8051,26.7435,26.7435,26800.0
2015-01-05 09:30:00,30.25,30.25,30.06,30.08,47000.0,26.6203,26.6203,26.4531,26.4707,47000.0
2015-01-05 09:40:00,30.09,30.09,30.06,30.07,16400.0,26.4795,26.4795,26.4531,26.4619,16400.0
2015-01-05 09:50:00,30.07,30.07,30.04,30.06,5800.0,26.4619,26.4619,26.4355,26.4531,5800.0
2015-01-05 10:00:00,30.05,30.09,30.03,30.08,10900.0,26.4443,26.4795,26.4267,26.4707,10900.0
2015-01-05 10:10:00,30.08,30.08,30.03,30.03,30700.0,26.4707,26.4707,26.4267,26.4267,30700.0
2015-01-05 10:20:00,30.04,30.06,30.04,30.05,5600.0,26.4355,26.4531,26.4355,26.4443,5600.0
2015-01-05 10:30:00,30.04,30.04,30.02,30.03,3200.0,26.4355,26.4355,26.4179,26.4267,3200.0
2015-01-05 10:40:00,30.03,30.06,30.01,30.06,6500.0,26.4267,26.4531,26.4091,26.4531,6500.0
2015-01-05 10:50:00,30.06,30.08,30.04,30.04,5200.0,26.4531,26.4707,26.4355,26.4355,5200.0
2015-01-05 11:00:00,30.03,30.04,30.02,30.04,3200.0,26.4267,26.4355,26.4179,26.4355,3200.0
2015-01-05 11:10:00,30.02,30.03,29.99,29.99,2000.0,26.4179,26.4267,26.3915,26.3915,2000.0
2015-01-05 11:20:00,29.99,30.0,29.98,30.0,2000.0,26.3915,26.4003,26.3827,26.4003,2000.0
2015-01-05 11:30:00,29.99,29.99,29.97,29.97,13000.0,26.3915,26.3915,26.3739,26.3739,13000.0
2015-01-05 11:40:00,29.97,29.99,29.97,29.98,16600.0,26.3739,26.3915,26.3739,26.3827,16600.0
2015-01-05 11:50:00,29.98,29.98,29.96,29.96,3100.0,26.3827,26.3827,26.3651,26.3651,3100.0
2015-01-05 12:00:00,29.96,29.97,29.96,29.97,2900.0,26.3651,26.3739,26.3651,26.3739,2900.0
2015-01-05 12:10:00,29.96,29.96,29.93,29.93,1800.0,26.3651,26.3651,26.3387,26.3387,1800.0
2015-01-05 12:20:00,29.93,29.97,29.93,29.95,25800.0,26.3387,26.3739,26.3387,26.3563,25800.0
2015-01-05 12:30:00,29.92,29.96,29.92,29.95,2900.0,26.3299,26.3651,26.3299,26.3563,2900.0
2015-01-05 12:40:00,29.97,29.97,29.96,29.97,1600.0,26.3739,26.3739,26.3651,26.3739,1600.0
2015-01-05 12:50:00,29.96,29.97,29.93,29.93,2500.0,26.3651,26.3739,26.3387,26.3387,2500.0
2015-01-05 13:00:00,29.95,29.96,29.94,29.96,1000.0,26.3563,26.3651,26.3475,26.3651,1000.0
2015-01-05 13:10:00,29.95,29.97,29.9,29.9,25800.0,26.3563,26.3739,26.3123,26.3123,25800.0
2015-01-05 13:20:00,29.89,29.91,29.85,29.86,5800.0,26.3035,26.3211,26.2683,26.2771,5800.0
2015-01-05 13:30:00,29.86,29.92,29.86,29.92,6900.0,26.2771,26.3299,26.2771,26.3299,6900.0
2015-01-05 13:40:00,29.91,29.91,29.89,29.9,7500.0,26.3211,26.3211,26.3035,26.3123,7500.0
2015-01-05 13:50:00,29.89,29.93,29.89,29.91,41000.0,26.3035,26.3387,26.3035,26.3211,41000.0
2015-01-05 14:00:00,29.9,29.94,29.89,29.93,13100.0,26.3123,26.3475,26.3035,26.3387,13100.0
2015-01-05 14:10:00,29.9,29.92,29.88,29.9,700.0,26.3123,26.3299,26.2947,26.3123,700.0
2015-01-05 14:20:00,29.91,29.93,29.9,29.91,2300.0,26.3211,26.3387,26.3123,26.3211,2300.0
2015-01-05 14:30:00,29.89,29.9,29.85,29.9,9900.0,26.3035,26.3123,26.2683,26.3123,9900.0
2015-01-05 14:40:00,29.9,29.91,29.85,29.87,4800.0,26.3123,26.3211,26.2683,26.2859,4800.0
2015-01-05 14:50:00,29.87,29.89,29.86,29.87,6700.0,26.2859,26.3035,26.2771,26.2859,6700.0
2015-01-05 15:00:00,29.86,29.91,29.84,29.91,5900.0,26.2771,26.3211,26.2595,26.3211,5900.0
2015-01-05 15:10:00,29.91,29.94,29.89,29.91,7500.0,26.3211,26.3475,26.3035,26.3211,7500.0
2015-01-05 15:20:00,29.9,29.93,29.89,29.91,19900.0,26.3123,26.3387,26.3035,26.3211,19900.0
2015-01-05 15:30:00,29.9,29.91,29.86,29.87,30500.0,26.3123,26.3211,26.2771,26.2859,30500.0
2015-01-05 15:40:00,29.88,29.91,29.88,29.88,7400.0,26.2947,26.3211,26.2947,26.2947,7400.0
2015-01-05 15:50:00,29.89,29.95,29.88,29.9,10000.0,26.3035,26.3563,26.2947,26.3123,10000.0
2015-01-06 09:30:00,29.24,29.29,29.15,29.22,42700.0,25.7315,25.7755,25.6523,25.7139,42700.0
2015-01-06 09:40:00,29.23,29.25,29.2,29.22,16300.0,25.7227,25.7403,25.6963,25.7139,16300.0
2015-01-06 09:50:00,29.25,29.29,29.25,29.26,58200.0,25.7403,25.7755,25.7403,25.7491,58200.0
2015-01-06 10:00:00,29.25,29.26,29.23,29.25,4600.0,25.7403,25.7491,25.7227,25.7403,4600.0
2015-01-06 10:10:00,29.26,29.34,29.24,29.29,27000.0,25.7491,25.8195,25.7315,25.7755,27000.0
2015-01-06 10:20:00,29.3,29.3,29.28,29.28,30700.0,25.7843,25.7843,25.7667,25.7667,30700.0
2015-01-06 10:30:00,29.3,29.31,29.26,29.26,34200.0,25.7843,25.7931,25.7491,25.7491,34200.0
2015-01-06 10:40:00,29.26,29.29,29.23,29.23,21000.0,25.7491,25.7755,25.7227,25.7227,21000.0
2015-01-06 10:50:00,29.21,29.22,29.16,29.21,18700.0,25.7051,25.7139,25.6611,25.7051,18700.0
2015-01-06 11:00:00,29.2,29.21,29.13,29.14,22700.0,25.6963,25.7051,25.6347,25.6435,22700.0
2015-01-06 11:10:00,29.13,29.15,29.09,29.09,18300.0,25.6347,25.6523,25.5995,25.5995,18300.0
2015-01-06 11:20:00,29.1,29.11,29.06,29.06,60300.0,25.6083,25.6171,25.5731,25.5731,60300.0
2015-01-06 11:30:00,29.06,29.07,29.05,29.06,6900.0,25.5731,25.5819,25.5643,25.5731,6900.0
2015-01-06 11:40:00,29.05,29.07,29.03,29.06,27300.0,25.5643,25.5819,25.5467,25.5731,27300.0
2015-01-06 11:50:00,29.05,29.07,29.05,29.05,6300.0,25.5643,25.5819,25.5643,25.5643,6300.0
2015-01-06 12:00:00,29.02,29.03,28.96,28.98,9300.0,25.5379,25.5467,25.4851,25.5027,9300.0
2015-01-06 12:10:00,28.98,29.02,28.98,28.98,10500.0,25.5027,25.5379,25.5027,25.5027,10500.0
2015-01-06 12:20:00,28.98,28.99,28.95,28.99,11900.0,25.5027,25.5115,25.4763,25.5115,11900.0
2015-01-06 12:30:00,28.98,29.01,28.95,29.01,15400.0,25.5027,25.5291,25.4763,25.5291,15400.0
2015-01-06 12:40:00,29.02,29.04,28.97,28.98,29900.0,25.5379,25.5555,25.4939,25.5027,29900.0
2015-01-06 12:50:00,28.98,29.0,28.98,29.0,7700.0,25.5027,25.5203,25.5027,25.5203,7700.0
2015-01-06 13:00:00,29.0,29.0,28.92,28.92,11300.0,25.5203,25.5203,25.4499,25.4499,11300.0
2015-01-06 13:10:00,28.93,28.93,28.88,28.88,23400.0,25.4587,25.4587,25.4147,25.4147,23400.0
2015-01-06 13:20:00,28.87,28.88,28.84,28.86,31400.0,25.4059,25.4147,25.3795,25.3971,31400.0
2015-01-06 13:30:00,28.89,28.92,28.86,28.91,5500.0,25.4235,25.4499,25.3971,25.4411,5500.0
2015-01-06 13:40:00,28.91,28.92,28.87,28.92,7000.0,25.4411,25.4499,25.4059,25.4499,7000.0
2015-01-06 13:50:00,28.93,28.95,28.91,28.95,9500.0,25.4587,25.4763,25.4411,25.4763,9500.0
2015-01-06 14:00:00,28.94,28.98,28.94,28.96,12700.0,25.4675,25.5027,25.4675,25.4851,12700.0
2015-01-06 14:10:00,28.96,28.96,28.92,28.92,5100.0,25.4851,25.4851,25.4499,25.4499,5100.0
2015-01-06 14:20:00,28.93,29.0,28.93,29.0,18500.0,25.4587,25.5203,25.4587,25.5203,18500.0
2015-01-06 14:30:00,29.01,29.03,28.98,29.03,13100.0,25.5291,25.5467,25.5027,25.5467,13100.0
2015-01-06 14:40:00,29.04,29.08,29.04,29.07,15900.0,25.5555,25.5907,25.5555,25.5819,15900.0
2015-01-06 14:50:00,29.1,29.12,29.05,29.06,17400.0,25.6083,25.6259,25.5643,25.5731,17400.0
2015-01-06 15:00:00,29.05,29.08,29.04,29.05,30400.0,25.5643,25.5907,25.5555,25.5643,30400.0
2015-01-06 15:10:00,29.05,29.11,29.03,29.11,11600.0,25.5643,25.6171,25.5467,25.6171,11600.0
2015-01-06 15:20:00,29.11,29.17,29.1,29.15,30900.0,25.6171,25.6699,25.6083,25.6523,30900.0
2015-01-06 15:30:00,29.16,29.16,29.09,29.12,18000.0,25.6611,25.6611,25.5995,25.6259,18000.0
2015-01-06 15:40:00,29.09,29.13,29.07,29.12,17500.0,25.5995,25.6347,25.5819,25.6259,17500.0
2015-01-06 15:50:00,29.12,29.12,28.98,28.99,26300.0,25.6259,25.6259,25.5027,25.5115,26300.0
2015-01-07 09:30:00,29.37,29.37,29.26,29.32,32600.0,25.8459,25.8459,25.7491,25.8019,32600.0
2015-01-07 09:40:00,29.33,29.36,29.3,29.36,9400.0,25.8107,25.8371,25.7843,25.8371,9400.0
2015-01-07 09:50:00,29.35,29.38,29.34,29.35,14300.0,25.8283,25.8547,25.8195,25.8283,14300.0
2015-01-07 10:00:00,29.35,29.38,29.34,29.38,20200.0,25.8283,25.8547,25.8195,25.8547,20200.0
2015-01-07 10:10:00,29.39,29.41,29.37,29.41,12300.0,25.8635,25.8811,25.8459,25.8811,12300.0
2015-01-07 10:20:00,29.4,29.41,29.37,29.38,7300.0,25.8723,25.8811,25.8459,25.8547,7300.0
2015-01-07 10:30:00,29.37,29.38,29.35,29.36,20300.0,25.8459,25.8547,25.8283,25.8371,20300.0
2015-01-07 10:40:00,29.32,29.39,29.31,29.39,9500.0,25.8019,25.8635,25.7931,25.8635,9500.0
2015-01-07 10:50:00,29.38,29.39,29.36,29.36,8400.0,25.8547,25.8635,25.8371,25.8371,8400.0
2015-01-07 11:00:00,29.36,29.38,29.32,29.35,9100.0,25.8371,25.8547,25.8019,25.8283,9100.0
2015-01-07 11:10:00,29.34,29.35,29.29,29.29,10500.0,25.8195,25.8283,25.7755,25.7755,10500.0
2015-01-07 11:20:00,29.28,29.3,29.26,29.29,7900.0,25.7667,25.7843,25.7491,25.7755,7900.0
2015-01-07 11:30:00,29.29,29.33,29.28,29.32,6800.0,25.7755,25.8107,25.7667,25.8019,6800.0
2015-01-07 11:40:00,29.32,29.35,29.31,29.34,4500.0,25.8019,25.8283,25.7931,25.8195,4500.0
2015-01-07 11:50:00,29.34,29.41,29.34,29.4,4200.0,25.8195,25.8811,25.8195,25.8723,4200.0
2015-01-07 12:00:00,29.4,29.43,29.39,29.41,11200.0,25.8723,25.8987,25.8635,25.8811,11200.0
2015-01-07 12:10:00,29.39,29.39,29.36,29.38,7000.0,25.8635,25.8635,25.8371,25.8547,7000.0
2015-01-07 12:20:00,29.39,29.42,29.39,29.41,4900.0,25.8635,25.8899,25.8635,25.8811,4900.0
2015-01-07 12:30:00,29.42,29.42,29.41,29.42,4700.0,25.8899,25.8899,25.8811,25.8899,4700.0
2015-01-07 12:40:00,29.42,29.43,29.41,29.43,5900.0,25.8899,25.8987,25.8811,25.8987,5900.0
2015-01-07 12:50:00,29.43,29.43,29.43,29.43,0.0,25.8987,25.8987,25.8987,25.8987,0.0
2015-01-07 13:00:00,29.42,29.45,29.42,29.43,7400.0,25.8899,25.9163,25.8899,25.8987,7400.0
2015-01-07 13:10:00,29.43,29.46,29.42,29.45,2500.0,25.8987,25.9251,25.8899,25.9163,2500.0
2015-01-07 13:20:00,29.44,29.44,29.41,29.41,2400.0,25.9075,25.9075,25.8811,25.8811,2400.0
2015-01-07 13:30:00,29.41,29.43,29.41,29.42,2800.0,25.8811,25.8987,25.8811,25.8899,2800.0
2015-01-07 13:40:00,29.42,29.46,29.4,29.46,10100.0,25.8899,25.9251,25.8723,25.9251,10100.0
2015-01-07 13:50:00,29.45,29.46,29.45,29.45,5100.0,25.9163,25.9251,25.9163,25.9163,5100.0
2015-01-07 14:00:00,29.46,29.48,29.41,29.46,25400.0,25.9251,25.9427,25.8811,25.9251,25400.0
2015-01-07 14:10:00,29.47,29.49,29.44,29.47,11600.0,25.9339,25.9515,25.9075,25.9339,11600.0
2015-01-07 14:20:00,29.47,29.51,29.45,29.5,9400.0,25.9339,25.9691,25.9163,25.9603,9400.0
2015-01-07 14:30:00,29.51,29.54,29.5,29.53,8200.0,25.9691,25.9955,25.9603,25.9867,8200.0
2015-01-07 14:40:00,29.52,29.55,29.51,29.55,8400.0,25.9779,26.0043,25.9691,26.0043,8400.0
2015-01-07 14:50:00,29.54,29.54,29.48,29.5,18100.0,25.9955,25.9955,25.9427,25.9603,18100.0
2015-01-07 15:00:00,29.51,29.55,29.5,29.55,12800.0,25.9691,26.0043,25.9603,26.0043,12800.0
2015-01-07 15:10:00,29.55,29.55,29.5,29.55,13200.0,26.0043,26.0043,25.9603,26.0043,13200.0
2015-01-07 15:20:00,29.55,29.55,29.52,29.53,22200.0,26.0043,26.0043,25.9779,25.9867,22200.0
2015-01-07 15:30:00,29.53,29.56,29.5,29.51,39200.0,25.9867,26.0131,25.9603,25.9691,39200.0
2015-01-07 15:40:00,29.51,29.56,29.51,29.54,21900.0,25.9691,26.0131,25.9691,25.9955,21900.0
2015-01-07 15:50:00,29.54,29.58,29.53,29.56,45600.0,25.9955,26.0307,25.9867,26.0131,45600.0
2015-01-08 09:30:00,30.24,30.24,30.18,30.22,27000.0,26.6115,26.6115,26.5587,26.5939,27000.0
2015-01-08 09:40:00,30.23,30.28,30.22,30.26,16700.0,26.6027,26.6467,26.5939,26.6291,16700.0
2015-01-08 09:50:00,30.27,30.3,30.27,30.3,201200.0,26.6379,26.6643,26.6379,26.6643,201200.0
2015-01-08 10:00:00,30.31,30.33,30.31,30.33,11800.0,26.6731,26.6907,26.6731,26.6907,11800.0
2015-01-08 10:10:00,30.34,30.34,30.32,30.32,6100.0,26.6995,26.6995,26.6819,26.6819,6100.0
2015-01-08 10:20:00,30.32,30.32,30.3,30.31,16300.0,26.6819,26.6819,26.6643,26.6731,16300.0
2015-01-08 10:30:00,30.32,30.32,30.3,30.32,6000.0,26.6819,26.6819,26.6643,26.6819,6000.0
2015-01-08 10:40:00,30.32,30.35,30.32,30.35,7500.0,26.6819,26.7083,26.6819,26.7083,7500.0
2015-01-08 10:50:00,30.36,30.36,30.34,30.36,5200.0,26.7171,26.7171,26.6995,26.7171,5200.0
2015-01-08 11:00:00,30.38,30.39,30.36,30.36,4500.0,26.7347,26.7435,26.7171,26.7171,4500.0
2015-01-08 11:10:00,30.36,30.36,30.35,30.36,6600.0,26.7171,26.7171,26.7083,26.7171,6600.0
2015-01-08 11:20:00,30.37,30.38,30.34,30.35,5700.0,26.7259,26.7347,26.6995,26.7083,5700.0
2015-01-08 11:30:00,30.35,30.35,30.34,30.35,5100.0,26.7083,26.7083,26.6995,26.7083,5100.0
2015-01-08 11:40:00,30.35,30.38,30.35,30.38,600.0,26.7083,26.7347,26.7083,26.7347,600.0
2015-01-08 11:50:00,30.37,30.38,30.37,30.38,300.0,26.7259,26.7347,26.7259,26.7347,300.0
2015-01-08 12:00:00,30.38,30.39,30.38,30.39,1900.0,26.7347,26.7435,26.7347,26.7435,1900.0
2015-01-08 12:10:00,30.38,30.38,30.35,30.36,2700.0,26.7347,26.7347,26.7083,26.7171,2700.0
2015-01-08 12:20:00,30.35,30.35,30.34,30.34,3200.0,26.7083,26.7083,26.6995,26.6995,3200.0
2015-01-08 12:30:00,30.36,30.36,30.35,30.35,2000.0,26.7171,26.7171,26.7083,26.7083,2000.0
2015-01-08 12:40:00,30.35,30.35,30.34,30.35,1100.0,26.7083,26.7083,26.6995,26.7083,1100.0
2015-01-08 12:50:00,30.36,30.36,30.35,30.36,2100.0,26.7171,26.7171,26.7083,26.7171,2100.0
2015-01-08 13:00:00,30.35,30.36,30.35,30.35,1800.0,26.7083,26.7171,26.7083,26.7083,1800.0
2015-01-08 13:10:00,30.36,30.37,30.36,30.37,2800.0,26.7171,26.7259,26.7171,26.7259,2800.0
2015-01-08 13:20:00,30.37,30.38,30.36,30.38,2100.0,26.7259,26.7347,26.7171,26.7347,2100.0
2015-01-08 13:30:00,30.37,30.38,30.35,30.35,3600.0,26.7259,26.7347,26.7083,26.7083,3600.0
2015-01-08 13:40:00,30.34,30.36,30.34,30.35,5100.0,26.6995,26.7171,26.6995,26.7083,5100.0
2015-01-08 13:50:00,30.34,30.35,30.32,30.32,900.0,26.6995,26.7083,26.6819,26.6819,900.0
2015-01-08 14:00:00,30.32,30.35,30.32,30.35,5600.0,26.6819,26.7083,26.6819,26.7083,5600.0
2015-01-08 14:10:00,30.36,30.36,30.35,30.36,1900.0,26.7171,26.7171,26.7083,26.7171,1900.0
2015-01-08 14:20:00,30.37,30.38,30.36,30.36,6200.0,26.7259,26.7347,26.7171,26.7171,6200.0
2015-01-08 14:30:00,30.36,30.4,30.36,30.38,2400.0,26.7171,26.7523,26.7171,26.7347,2400.0
2015-01-08 14:40:00,30.39,30.39,30.39,30.39,500.0,26.7435,26.7435,26.7435,26.7435,500.0
2015-01-08 14:50:00,30.38,30.42,30.38,30.42,4400.0,26.7347,26.7699,26.7347,26.7699,4400.0
2015-01-08 15:00:00,30.41,30.42,30.37,30.37,16600.0,26.7611,26.7699,26.7259,26.7259,16600.0
2015-01-08 15:10:00,30.38,30.41,30.38,30.41,4700.0,26.7347,26.7611,26.7347,26.7611,4700.0
2015-01-08 15:20:00,30.4,30.41,30.4,30.4,20700.0,26.7523,26.7611,26.7523,26.7523,20700.0
2015-01-08 15:30:00,30.4,30.41,30.37,30.38,12800.0,26.7523,26.7611,26.7259,26.7347,12800.0
2015-01-08 15:40:00,30.38,30.38,30.34,30.35,8800.0,26.7347,26.7347,26.6995,26.7083,8800.0
2015-01-08 15:50:00,30.35,30.39,30.33,30.35,28800.0,26.7083,26.7435,26.6907,26.7083,28800.0
2015-01-09 09:30:00,30.7,30.7,30.62,30.67,24000.0,27.0163,27.0163,26.9459,26.9899,24000.0
2015-01-09 09:40:00,30.69,30.71,30.66,30.66,16200.0,27.0075,27.0251,26.9811,26.9811,16200.0
2015-01-09 09:50:00,30.66,30.68,30.61,30.64,21900.0,26.9811,26.9987,26.9371,26.9635,21900.0
2015-01-09 10:00:00,30.65,30.65,30.62,30.64,11800.0,26.9723,26.9723,26.9459,26.9635,11800.0
2015-01-09 10:10:00,30.66,30.67,30.61,30.63,17300.0,26.9811,26.9899,26.9371,26.9547,17300.0
2015-01-09 10:20:00,30.65,30.65,30.59,30.59,12700.0,26.9723,26.9723,26.9195,26.9195,12700.0
2015-01-09 10:30:00,30.58,30.6,30.56,30.56,58900.0,26.9107,26.9283,26.8931,26.8931,58900.0
2015-01-09 10:40:00,30.55,30.56,30.52,30.54,8400.0,26.8843,26.8931,26.8579,26.8755,8400.0
2015-01-09 10:50:00,30.53,30.56,30.53,30.53,3600.0,26.8667,26.8931,26.8667,26.8667,3600.0
2015-01-09 11:00:00,30.53,30.53,30.46,30.46,13600.0,26.8667,26.8667,26.8051,26.8051,13600.0
2015-01-09 11:10:00,30.45,30.45,30.42,30.43,2700.0,26.7963,26.7963,26.7699,26.7787,2700.0
2015-01-09 11:20:00,30.42,30.42,30.38,30.39,23600.0,26.7699,26.7699,26.7347,26.7435,23600.0
2015-01-09 11:30:00,30.39,30.45,30.37,30.44,34600.0,26.7435,26.7963,26.7259,26.7875,34600.0
2015-01-09 11:40:00,30.45,30.47,30.45,30.47,1600.0,26.7963,26.8139,26.7963,26.8139,1600.0
2015-01-09 11:50:00,30.47,30.47,30.44,30.46,6100.0,26.8139,26.8139,26.7875,26.8051,6100.0
2015-01-09 12:00:00,30.47,30.52,30.47,30.5,5400.0,26.8139,26.8579,26.8139,26.8403,5400.0
2015-01-09 12:10:00,30.5,30.53,30.5,30.53,1600.0,26.8403,26.8667,26.8403,26.8667,1600.0
2015-01-09 12:20:00,30.53,30.53,30.47,30.48,3800.0,26.8667,26.8667,26.8139,26.8227,3800.0
2015-01-09 12:30:00,30.49,30.51,30.48,30.48,6000.0,26.8315,26.8491,26.8227,26.8227,6000.0
2015-01-09 12:40:00,30.49,30.53,30.49,30.53,7500.0,26.8315,26.8667,26.8315,26.8667,7500.0
2015-01-09 12:50:00,30.52,30.52,30.5,30.5,4200.0,26.8579,26.8579,26.8403,26.8403,4200.0
2015-01-09 13:00:00,30.51,30.54,30.5,30.51,21700.0,26.8491,26.8755,26.8403,26.8491,21700.0
2015-01-09 13:10:00,30.54,30.55,30.54,30.55,7700.0,26.8755,26.8843,26.8755,26.8843,7700.0
2015-01-09 13:20:00,30.54,30.55,30.52,30.52,2900.0,26.8755,26.8843,26.8579,26.8579,2900.0
2015-01-09 13:30:00,30.51,30.55,30.51,30.54,2500.0,26.8491,26.8843,26.8491,26.8755,2500.0
2015-01-09 13:40:00,30.55,30.55,30.51,30.54,8600.0,26.8843,26.8843,26.8491,26.8755,8600.0
2015-01-09 13:50:00,30.55,30.55,30.51,30.51,16800.0,26.8843,26.8843,26.8491,26.8491,16800.0
2015-01-09 14:00:00,30.51,30.52,30.5,30.51,7200.0,26.8491,26.8579,26.8403,26.8491,7200.0
2015-01-09 14:10:00,30.54,30.54,30.53,30.53,15400.0,26.8755,26.8755,26.8667,26.8667,15400.0
2015-01-09 14:20:00,30.54,30.55,30.52,30.55,3300.0,26.8755,26.8843,26.8579,26.8843,3300.0
2015-01-09 14:30:00,30.54,30.56,30.52,30.56,3400.0,26.8755,26.8931,26.8579,26.8931,3400.0
2015-01-09 14:40:00,30.57,30.58,30.53,30.53,4000.0,26.9019,26.9107,26.8667,26.8667,4000.0
2015-01-09 14:50:00,30.53,30.57,30.53,30.55,3900.0,26.8667,26.9019,26.8667,26.8843,3900.0
2015-01-09 15:00:00,30.56,30.6,30.56,30.6,2800.0,26.8931,26.9283,26.8931,26.9283,2800.0
2015-01-09 15:10:00,30.61,30.63,30.6,30.6,4400.0,26.9371,26.9547,26.9283,26.9283,4400.0
2015-01-09 15:20:00,30.59,30.59,30.56,30.56,1800.0,26.9195,26.9195,26.8931,26.8931,1800.0
2015-01-09 15:30:00,30.55,30.6,30.54,30.58,13600.0,26.8843,26.9283,26.8755,26.9107,13600.0
2015-01-09 15:40:00,30.59,30.61,30.58,30.58,8900.0,26.9195,26.9371,26.9107,26.9107,8900.0
2015-01-09 15:50:00,30.61,30.61,30.49,30.5,14500.0,26.9371,26.9371,26.8315,26.8403,14500.0
2015-01-12 09:30:00,30.84,30.84,30.67,30.67,39500.0,27.1395,27.1395,26.9899,26.9899,39500.0
2015-01-12 09:40:00,30.66,30.67,30.6,30.61,73000.0,26.9811,26.9899,26.9283,26.9371,73000.0
2015-01-12 09:50:00,30.61,30.64,30.61,30.64,84900.0,26.9371,26.9635,26.9371,26.9635,84900.0
2015-01-12 10:00:00,30.64,30.66,30.62,30.66,11200.0,26.9635,26.9811,26.9459,26.9811,11200.0
2015-01-12 10:10:00,30.65,30.69,30.64,30.68,20200.0,26.9723,27.0075,26.9635,26.9987,20200.0
2015-01-12 10:20:00,30.69,30.69,30.64,30.65,22700.0,27.0075,27.0075,26.9635,26.9723,22700.0
2015-01-12 10:30:00,30.65,30.7,30.64,30.7,20900.0,26.9723,27.0163,26.9635,27.0163,20900.0
2015-01-12 10:40:00,30.69,30.73,30.69,30.71,4600.0,27.0075,27.0427,27.0075,27.0251,4600.0
2015-01-12 10:50:00,30.71,30.75,30.71,30.75,19500.0,27.0251,27.0603,27.0251,27.0603,19500.0
2015-01-12 11:00:00,30.77,30.8,30.76,30.77,6100.0,27.0779,27.1043,27.0691,27.0779,6100.0
2015-01-12 11:10:00,30.76,30.78,30.75,30.78,8700.0,27.0691,27.0867,27.0603,27.0867,8700.0
2015-01-12 11:20:00,30.78,30.78,30.75,30.78,16200.0,27.0867,27.0867,27.0603,27.0867,16200.0
2015-01-12 11:30:00,30.78,30.78,30.76,30.77,24600.0,27.0867,27.0867,27.0691,27.0779,24600.0
2015-01-12 11:40:00,30.77,30.79,30.76,30.76,25200.0,27.0779,27.0955,27.0691,27.0691,25200.0
2015-01-12 11:50:00,30.76,30.8,30.76,30.8,7200.0,27.0691,27.1043,27.0691,27.1043,7200.0
2015-01-12 12:00:00,30.8,30.82,30.79,30.8,13800.0,27.1043,27.1219,27.0955,27.1043,13800.0
2015-01-12 12:10:00,30.8,30.82,30.78,30.79,7400.0,27.1043,27.1219,27.0867,27.0955,7400.0
2015-01-12 12:20:00,30.8,30.84,30.79,30.81,9700.0,27.1043,27.1395,27.0955,27.1131,9700.0
2015-01-12 12:30:00,30.82,30.85,30.82,30.85,4700.0,27.1219,27.1483,27.1219,27.1483,4700.0
2015-01-12 12:40:00,30.85,30.85,30.8,30.82,3300.0,27.1483,27.1483,27.1043,27.1219,3300.0
2015-01-12 12:50:00,30.82,30.84,30.81,30.82,6100.0,27.1219,27.1395,27.1131,27.1219,6100.0
2015-01-12 13:00:00,30.82,30.84,30.81,30.82,5800.0,27.1219,27.1395,27.1131,27.1219,5800.0
2015-01-12 13:10:00,30.83,30.83,30.82,30.83,900.0,27.1307,27.1307,27.1219,27.1307,900.0
2015-01-12 13:20:00,30.83,30.83,30.77,30.77,8900.0,27.1307,27.1307,27.0779,27.0779,8900.0
2015-01-12 13:30:00,30.79,30.82,30.79,30.81,9000.0,27.0955,27.1219,27.0955,27.1131,9000.0
2015-01-12 13:40:00,30.8,30.83,30.8,30.83,6000.0,27.1043,27.1307,27.1043,27.1307,6000.0
2015-01-12 13:50:00,30.84,30.84,30.8,30.81,4300.0,27.1395,27.1395,27.1043,27.1131,4300.0
2015-01-12 14:00:00,30.82,30.83,30.8,30.83,15900.0,27.1219,27.1307,27.1043,27.1307,15900.0
2015-01-12 14:10:00,30.83,30.84,30.83,30.83,4300.0,27.1307,27.1395,27.1307,27.1307,4300.0
2015-01-12 14:20:00,30.78,30.81,30.77,30.77,6800.0,27.0867,27.1131,27.0779,27.0779,6800.0
2015-01-12 14:30:00,30.76,30.76,30.72,30.73,6400.0,27.0691,27.0691,27.0339,27.0427,6400.0
2015-01-12 14:40:00,30.73,30.73,30.7,30.71,19800.0,27.0427,27.0427,27.0163,27.0251,19800.0
2015-01-12 14:50:00,30.7,30.71,30.7,30.71,3100.0,27.0163,27.0251,27.0163,27.0251,3100.0
2015-01-12 15:00:00,30.7,30.73,30.69,30.69,3200.0,27.0163,27.0427,27.0075,27.0075,3200.0
2015-01-12 15:10:00,30.7,30.74,30.7,30.73,3500.0,27.0163,27.0515,27.0163,27.0427,3500.0
2015-01-12 15:20:00,30.73,30.74,30.69,30.71,13900.0,27.0427,27.0515,27.0075,27.0251,13900.0
2015-01-12 15:30:00,30.71,30.72,30.67,30.69,13700.0,27.0251,27.0339,26.9899,27.0075,13700.0
2015-01-12 15:40:00,30.7,30.79,30.69,30.76,9600.0,27.0163,27.0955,27.0075,27.0691,9600.0
2015-01-12 15:50:00,30.77,30.78,30.68,30.69,17300.0,27.0779,27.0867,26.9987,27.0075,17300.0
2015-01-13 09:30:00,30.94,30.97,30.91,30.94,49400.0,27.2275,27.2539,27.2011,27.2275,49400.0
2015-01-13 09:40:00,30.93,30.98,30.93,30.94,24800.0,27.2187,27.2627,27.2187,27.2275,24800.0
2015-01-13 09:50:00,30.94,30.96,30.93,30.95,13600.0,27.2275,27.2451,27.2187,27.2363,13600.0
2015-01-13 10:00:00,30.96,30.97,30.95,30.95,50200.0,27.2451,27.2539,27.2363,27.2363,50200.0
2015-01-13 10:10:00,30.96,31.0,30.95,31.0,11600.0,27.2451,27.2803,27.2363,27.2803,11600.0
2015-01-13 10:20:00,31.0,31.01,31.0,31.01,7300.0,27.2803,27.2891,27.2803,27.2891,7300.0
2015-01-13 10:30:00,31.0,31.01,30.99,31.0,8100.0,27.2803,27.2891,27.2715,27.2803,8100.0
2015-01-13 10:40:00,30.99,31.0,30.99,30.99,5900.0,27.2715,27.2803,27.2715,27.2715,5900.0
2015-01-13 10:50:00,30.99,31.01,30.99,31.0,10800.0,27.2715,27.2891,27.2715,27.2803,10800.0
2015-01-13 11:00:00,30.99,30.99,30.94,30.94,7600.0,27.2715,27.2715,27.2275,27.2275,7600.0
2015-01-13 11:10:00,30.94,30.95,30.93,30.94,6900.0,27.2275,27.2363,27.2187,27.2275,6900.0
2015-01-13 11:20:00,30.94,30.94,30.92,30.93,11800.0,27.2275,27.2275,27.2099,27.2187,11800.0
2015-01-13 11:30:00,30.94,30.95,30.91,30.91,18300.0,27.2275,27.2363,27.2011,27.2011,18300.0
2015-01-13 11:40:00,30.91,30.93,30.91,30.92,13700.0,27.2011,27.2187,27.2011,27.2099,13700.0
2015-01-13 11:50:00,30.96,30.96,30.92,30.92,6200.0,27.2451,27.2451,27.2099,27.2099,6200.0
2015-01-13 12:00:00,30.92,30.93,30.9,30.9,8900.0,27.2099,27.2187,27.1923,27.1923,8900.0
2015-01-13 12:10:00,30.9,30.91,30.9,30.9,6700.0,27.1923,27.2011,27.1923,27.1923,6700.0
2015-01-13 12:20:00,30.9,30.91,30.87,30.91,33200.0,27.1923,27.2011,27.1659,27.2011,33200.0
2015-01-13 12:30:00,30.91,30.91,30.86,30.88,20000.0,27.2011,27.2011,27.1571,27.1747,20000.0
2015-01-13 12:40:00,30.87,30.9,30.85,30.9,20400.0,27.1659,27.1923,27.1483,27.1923,20400.0
2015-01-13 12:50:00,30.9,30.91,30.89,30.9,9100.0,27.1923,27.2011,27.1835,27.1923,9100.0
2015-01-13 13:00:00,30.9,30.91,30.9,30.9,5400.0,27.1923,27.2011,27.1923,27.1923,5400.0
2015-01-13 13:10:00,30.91,30.91,30.89,30.89,6600.0,27.2011,27.2011,27.1835,27.1835,6600.0
2015-01-13 13:20:00,30.89,30.9,30.81,30.81,21300.0,27.1835,27.1923,27.1131,27.1131,21300.0
2015-01-13 13:30:00,30.81,30.82,30.75,30.75,25400.0,27.1131,27.1219,27.0603,27.0603,25400.0
2015-01-13 13:40:00,30.74,30.75,30.72,30.73,33600.0,27.0515,27.0603,27.0339,27.0427,33600.0
2015-01-13 13:50:00,30.72,30.72,30.62,30.62,41100.0,27.0339,27.0339,26.9459,26.9459,41100.0
2015-01-13 14:00:00,30.63,30.63,30.55,30.57,44500.0,26.9547,26.9547,26.8843,26.9019,44500.0
2015-01-13 14:10:00,30.56,30.56,30.51,30.56,28500.0,26.8931,26.8931,26.8491,26.8931,28500.0
2015-01-13 14:20:00,30.55,30.61,30.54,30.61,20700.0,26.8843,26.9371,26.8755,26.9371,20700.0
2015-01-13 14:30:00,30.61,30.65,30.61,30.65,42800.0,26.9371,26.9723,26.9371,26.9723,42800.0
2015-01-13 14:40:00,30.64,30.66,30.62,30.65,28600.0,26.9635,26.9811,26.9459,26.9723,28600.0
2015-01-13 14:50:00,30.65,30.66,30.55,30.55,25200.0,26.9723,26.9811,26.8843,26.8843,25200.0
2015-01-13 15:00:00,30.55,30.55,30.49,30.49,48600.0,26.8843,26.8843,26.8315,26.8315,48600.0
2015-01-13 15:10:00,30.5,30.65,30.5,30.65,127600.0,26.8403,26.9723,26.8403,26.9723,127600.0
2015-01-13 15:20:00,30.65,30.67,30.62,30.62,69800.0,26.9723,26.9899,26.9459,26.9459,69800.0
2015-01-13 15:30:00,30.62,30.74,30.62,30.74,67700.0,26.9459,27.0515,26.9459,27.0515,67700.0
2015-01-13 15:40:00,30.74,30.74,30.65,30.65,38600.0,27.0515,27.0515,26.9723,26.9723,38600.0
2015-01-13 15:50:00,30.66,30.71,30.62,30.65,123900.0,26.9811,27.0251,26.9459,26.9723,123900.0
2015-01-14 09:30:00,30.48,30.48,30.39,30.47,50500.0,26.8227,26.8227,26.7435,26.8139,50500.0
2015-01-14 09:40:00,30.46,30.5,30.46,30.5,12100.0,26.8051,26.8403,26.8051,26.8403,12100.0
2015-01-14 09:50:00,30.49,30.52,30.48,30.52,12200.0,26.8315,26.8579,26.8227,26.8579,12200.0
2015-01-14 10:00:00,30.51,30.6,30.5,30.58,31900.0,26.8491,26.9283,26.8403,26.9107,31900.0
2015-01-14 10:10:00,30.58,30.61,30.57,30.57,194700.0,26.9107,26.9371,26.9019,26.9019,194700.0
2015-01-14 10:20:00,30.57,30.6,30.57,30.58,5100.0,26.9019,26.9283,26.9019,26.9107,5100.0
2015-01-14 10:30:00,30.58,30.58,30.52,30.52,18700.0,26.9107,26.9107,26.8579,26.8579,18700.0
2015-01-14 10:40:00,30.52,30.58,30.52,30.56,10400.0,26.8579,26.9107,26.8579,26.8931,10400.0
2015-01-14 10:50:00,30.55,30.57,30.53,30.56,7100.0,26.8843,26.9019,26.8667,26.8931,7100.0
2015-01-14 11:00:00,30.57,30.57,30.51,30.51,9400.0,26.9019,26.9019,26.8491,26.8491,9400.0
2015-01-14 11:10:00,30.51,30.52,30.51,30.52,9100.0,26.8491,26.8579,26.8491,26.8579,9100.0
2015-01-14 11:20:00,30.51,30.52,30.48,30.48,20600.0,26.8491,26.8579,26.8227,26.8227,20600.0
2015-01-14 11:30:00,30.49,30.51,30.46,30.51,7900.0,26.8315,26.8491,26.8051,26.8491,7900.0
2015-01-14 11:40:00,30.52,30.54,30.49,30.5,4600.0,26.8579,26.8755,26.8315,26.8403,4600.0
2015-01-14 11:50:00,30.51,30.51,30.45,30.45,3200.0,26.8491,26.8491,26.7963,26.7963,3200.0
2015-01-14 12:00:00,30.47,30.47,30.45,30.45,6400.0,26.8139,26.8139,26.7963,26.7963,6400.0
2015-01-14 12:10:00,30.46,30.46,30.45,30.45,15700.0,26.8051,26.8051,26.7963,26.7963,15700.0
2015-01-14 12:20:00,30.46,30.47,30.45,30.46,5400.0,26.8051,26.8139,26.7963,26.8051,5400.0
2015-01-14 12:30:00,30.46,30.47,30.45,30.46,2500.0,26.8051,26.8139,26.7963,26.8051,2500.0
2015-01-14 12:40:00,30.47,30.47,30.45,30.45,19100.0,26.8139,26.8139,26.7963,26.7963,19100.0
2015-01-14 12:50:00,30.46,30.46,30.44,30.46,25400.0,26.8051,26.8051,26.7875,26.8051,25400.0
2015-01-14 13:00:00,30.46,30.48,30.44,30.44,9500.0,26.8051,26.8227,26.7875,26.7875,9500.0
2015-01-14 13:10:00,30.44,30.45,30.43,30.45,63200.0,26.7875,26.7963,26.7787,26.7963,63200.0
2015-01-14 13:20:00,30.44,30.45,30.42,30.45,30400.0,26.7875,26.7963,26.7699,26.7963,30400.0
2015-01-14 13:30:00,30.45,30.45,30.4,30.41,30400.0,26.7963,26.7963,26.7523,26.7611,30400.0
2015-01-14 13:40:00,30.4,30.41,30.34,30.41,26400.0,26.7523,26.7611,26.6995,26.7611,26400.0
2015-01-14 13:50:00,30.4,30.4,30.35,30.39,11200.0,26.7523,26.7523,26.7083,26.7435,11200.0
2015-01-14 14:00:00,30.37,30.44,30.37,30.41,28900.0,26.7259,26.7875,26.7259,26.7611,28900.0
2015-01-14 14:10:00,30.41,30.49,30.41,30.49,9500.0,26.7611,26.8315,26.7611,26.8315,9500.0
2015-01-14 14:20:00,30.5,30.51,30.47,30.51,12600.0,26.8403,26.8491,26.8139,26.8491,12600.0
2015-01-14 14:30:00,30.51,30.58,30.49,30.49,9800.0,26.8491,26.9107,26.8315,26.8315,9800.0
2015-01-14 14:40:00,30.5,30.51,30.47,30.51,17500.0,26.8403,26.8491,26.8139,26.8491,17500.0
2015-01-14 14:50:00,30.49,30.5,30.44,30.46,15000.0,26.8315,26.8403,26.7875,26.8051,15000.0
2015-01-14 15:00:00,30.47,30.5,30.47,30.49,15700.0,26.8139,26.8403,26.8139,26.8315,15700.0
2015-01-14 15:10:00,30.49,30.58,30.46,30.56,12100.0,26.8315,26.9107,26.8051,26.8931,12100.0
2015-01-14 15:20:00,30.56,30.6,30.55,30.59,24000.0,26.8931,26.9283,26.8843,26.9195,24000.0
2015-01-14 15:30:00,30.6,30.6,30.52,30.55,10900.0,26.9283,26.9283,26.8579,26.8843,10900.0
2015-01-14 15:40:00,30.56,30.6,30.56,30.58,11100.0,26.8931,26.9283,26.8931,26.9107,11100.0
2015-01-14 15:50:00,30.6,30.61,30.56,30.58,15300.0,26.9283,26.9371,26.8931,26.9107,15300.0
2015-01-15 09:30:00,31.54,31.66,31.45,31.55,325900.0,27.7555,27.8611,27.6763,27.7643,325900.0
2015-01-15 09:40:00,31.55,31.61,31.55,31.57,205100.0,27.7643,27.8171,27.7643,27.7819,205100.0
2015-01-15 09:50:00,31.57,31.61,31.56,31.58,113500.0,27.7819,27.8171,27.7731,27.7907,113500.0
2015-01-15 10:00:00,31.57,31.66,31.54,31.65,186100.0,27.7819,27.8611,27.7555,27.8523,186100.0
2015-01-15 10:10:00,31.66,31.69,31.62,31.69,136400.0,27.8611,27.8875,27.8259,27.8875,136400.0
2015-01-15 10:20:00,31.69,31.72,31.68,31.69,93300.0,27.8875,27.9139,27.8787,27.8875,93300.0
2015-01-15 10:30:00,31.7,31.71,31.69,31.7,50800.0,27.8963,27.9051,27.8875,27.8963,50800.0
2015-01-15 10:40:00,31.7,31.74,31.68,31.7,541900.0,27.8963,27.9315,27.8787,27.8963,541900.0
2015-01-15 10:50:00,31.7,31.74,31.69,31.71,54100.0,27.8963,27.9315,27.8875,27.9051,54100.0
2015-01-15 11:00:00,31.71,31.72,31.68,31.7,85800.0,27.9051,27.9139,27.8787,27.8963,85800.0
2015-01-15 11:10:00,31.7,31.74,31.69,31.69,79900.0,27.8963,27.9315,27.8875,27.8875,79900.0
2015-01-15 11:20:00,31.69,31.69,31.65,31.65,65700.0,27.8875,27.8875,27.8523,27.8523,65700.0
2015-01-15 11:30:00,31.65,31.68,31.62,31.67,111800.0,27.8523,27.8787,27.8259,27.8699,111800.0
2015-01-15 11:40:00,31.68,31.72,31.65,31.71,280000.0,27.8787,27.9139,27.8523,27.9051,280000.0
2015-01-15 11:50:00,31.71,31.71,31.69,31.69,39100.0,27.9051,27.9051,27.8875,27.8875,39100.0
2015-01-15 12:00:00,31.7,31.71,31.69,31.7,39500.0,27.8963,27.9051,27.8875,27.8963,39500.0
2015-01-15 12:10:00,31.7,31.71,31.65,31.65,30700.0,27.8963,27.9051,27.8523,27.8523,30700.0
2015-01-15 12:20:00,31.65,31.66,31.63,31.66,32300.0,27.8523,27.8611,27.8347,27.8611,32300.0
2015-01-15 12:30:00,31.65,31.66,31.63,31.64,41100.0,27.8523,27.8611,27.8347,27.8435,41100.0
2015-01-15 12:40:00,31.64,31.64,31.58,31.59,56200.0,27.8435,27.8435,27.7907,27.7995,56200.0
2015-01-15 12:50:00,31.59,31.61,31.58,31.61,536500.0,27.7995,27.8171,27.7907,27.8171,536500.0
2015-01-15 13:00:00,31.61,31.66,31.6,31.66,34900.0,27.8171,27.8611,27.8083,27.8611,34900.0
2015-01-15 13:10:00,31.66,31.72,31.65,31.71,54900.0,27.8611,27.9139,27.8523,27.9051,54900.0
2015-01-15 13:20:00,31.7,31.71,31.67,31.67,33900.0,27.8963,27.9051,27.8699,27.8699,33900.0
2015-01-15 13:30:00,31.68,31.68,31.65,31.66,45400.0,27.8787,27.8787,27.8523,27.8611,45400.0
2015-01-15 13:40:00,31.67,31.69,31.66,31.69,39800.0,27.8699,27.8875,27.8611,27.8875,39800.0
2015-01-15 13:50:00,31.69,31.72,31.68,31.68,32900.0,27.8875,27.9139,27.8787,27.8787,32900.0
2015-01-15 14:00:00,31.68,31.71,31.65,31.71,552400.0,27.8787,27.9051,27.8523,27.9051,552400.0
2015-01-15 14:10:00,31.72,31.75,31.69,31.73,28900.0,27.9139,27.9403,27.8875,27.9227,28900.0
2015-01-15 14:20:00,31.72,31.72,31.68,31.69,47000.0,27.9139,27.9139,27.8787,27.8875,47000.0
2015-01-15 14:30:00,31.68,31.75,31.68,31.75,37100.0,27.8787,27.9403,27.8787,27.9403,37100.0
2015-01-15 14:40:00,31.75,31.75,31.73,31.73,19700.0,27.9403,27.9403,27.9227,27.9227,19700.0
2015-01-15 14:50:00,31.73,31.76,31.72,31.74,47600.0,27.9227,27.9491,27.9139,27.9315,47600.0
2015-01-15 15:00:00,31.75,31.75,31.7,31.7,39500.0,27.9403,27.9403,27.8963,27.8963,39500.0
2015-01-15 15:10:00,31.71,31.71,31.61,31.65,587500.0,27.9051,27.9051,27.8171,27.8523,587500.0
2015-01-15 15:20:00,31.65,31.7,31.63,31.69,608300.0,27.8523,27.8963,27.8347,27.8875,608300.0
2015-01-15 15:30:00,31.69,31.71,31.67,31.68,186700.0,27.8875,27.9051,27.8699,27.8787,186700.0
2015-01-15 15:40:00,31.67,31.68,31.63,31.65,116700.0,27.8699,27.8787,27.8347,27.8523,116700.0
2015-01-15 15:50:00,31.66,31.66,31.59,31.59,273500.0,27.8611,27.8611,27.7995,27.7995,273500.0
2015-01-16 09:30:00,31.7,31.93,31.65,31.93,78800.0,27.8963,28.0987,27.8523,28.0987,78800.0
2015-01-16 09:40:00,31.92,31.94,31.89,31.91,131300.0,28.0899,28.1075,28.0635,28.0811,131300.0
2015-01-16 09:50:00,31.91,31.95,31.91,31.91,34000.0,28.0811,28.1163,28.0811,28.0811,34000.0
2015-01-16 10:00:00,31.91,31.96,31.88,31.91,43400.0,28.0811,28.1251,28.0547,28.0811,43400.0
2015-01-16 10:10:00,31.91,31.92,31.87,31.92,37300.0,28.0811,28.0899,28.0459,28.0899,37300.0
2015-01-16 10:20:00,31.92,31.97,31.91,31.96,26900.0,28.0899,28.1339,28.0811,28.1251,26900.0
2015-01-16 10:30:00,31.93,31.97,31.93,31.96,38400.0,28.0987,28.1339,28.0987,28.1251,38400.0
2015-01-16 10:40:00,31.96,31.97,31.92,31.94,37100.0,28.1251,28.1339,28.0899,28.1075,37100.0
2015-01-16 10:50:00,31.94,32.01,31.94,32.01,15100.0,28.1075,28.1691,28.1075,28.1691,15100.0
2015-01-16 11:00:00,32.0,32.01,31.97,32.01,52700.0,28.1603,28.1691,28.1339,28.1691,52700.0
2015-01-16 11:10:00,32.0,32.05,31.97,32.05,21400.0,28.1603,28.2043,28.1339,28.2043,21400.0
2015-01-16 11:20:00,32.02,32.03,32.0,32.02,35000.0,28.1779,28.1867,28.1603,28.1779,35000.0
2015-01-16 11:30:00,32.02,32.06,32.01,32.06,40600.0,28.1779,28.2131,28.1691,28.2131,40600.0
2015-01-16 11:40:00,32.06,32.06,32.03,32.04,23000.0,28.2131,28.2131,28.1867,28.1955,23000.0
2015-01-16 11:50:00,32.03,32.04,32.01,32.04,25200.0,28.1867,28.1955,28.1691,28.1955,25200.0
2015-01-16 12:00:00,32.03,32.06,32.03,32.03,18200.0,28.1867,28.2131,28.1867,28.1867,18200.0
2015-01-16 12:10:00,32.03,32.06,32.03,32.06,33300.0,28.1867,28.2131,28.1867,28.2131,33300.0
2015-01-16 12:20:00,32.04,32.05,32.02,32.02,15900.0,28.1955,28.2043,28.1779,28.1779,15900.0
2015-01-16 12:30:00,32.02,32.04,32.02,32.04,29500.0,28.1779,28.1955,28.1779,28.1955,29500.0
2015-01-16 12:40:00,32.04,32.1,32.03,32.09,27000.0,28.1955,28.2483,28.1867,28.2395,27000.0
2015-01-16 12:50:00,32.09,32.1,32.07,32.08,25900.0,28.2395,28.2483,28.2219,28.2307,25900.0
2015-01-16 13:00:00,32.08,32.1,32.06,32.1,31400.0,28.2307,28.2483,28.2131,28.2483,31400.0
2015-01-16 13:10:00,32.1,32.1,32.08,32.09,17100.0,28.2483,28.2483,28.2307,28.2395,17100.0
2015-01-16 13:20:00,32.09,32.09,32.01,32.02,17800.0,28.2395,28.2395,28.1691,28.1779,17800.0
2015-01-16 13:30:00,32.02,32.05,32.01,32.05,24300.0,28.1779,28.2043,28.1691,28.2043,24300.0
2015-01-16 13:40:00,32.05,32.06,32.04,32.06,9600.0,28.2043,28.2131,28.1955,28.2131,9600.0
2015-01-16 13:50:00,32.06,32.07,32.05,32.07,25700.0,28.2131,28.2219,28.2043,28.2219,25700.0
2015-01-16 14:00:00,32.07,32.11,32.07,32.11,12900.0,28.2219,28.2571,28.2219,28.2571,12900.0
2015-01-16 14:10:00,32.11,32.11,32.06,32.09,17700.0,28.2571,28.2571,28.2131,28.2395,17700.0
2015-01-16 14:20:00,32.09,32.09,32.06,32.07,14200.0,28.2395,28.2395,28.2131,28.2219,14200.0
2015-01-16 14:30:00,32.07,32.07,32.05,32.06,14600.0,28.2219,28.2219,28.2043,28.2131,14600.0
2015-01-16 14:40:00,32.05,32.08,32.05,32.08,11500.0,28.2043,28.2307,28.2043,28.2307,11500.0
2015-01-16 14:50:00,32.08,32.1,32.07,32.09,19800.0,28.2307,28.2483,28.2219,28.2395,19800.0
2015-01-16 15:00:00,32.09,32.1,32.08,32.09,12300.0,28.2395,28.2483,28.2307,28.2395,12300.0
2015-01-16 15:10:00,32.09,32.12,32.06,32.11,39300.0,28.2395,28.2659,28.2131,28.2571,39300.0
2015-01-16 15:20:00,32.11,32.14,32.11,32.14,9900.0,28.2571,28.2835,28.2571,28.2835,9900.0
2015-01-16 15:30:00,32.13,32.17,32.11,32.17,32600.0,28.2747,28.3099,28.2571,28.3099,32600.0
2015-01-16 15:40:00,32.17,32.21,32.16,32.21,26300.0,28.3099,28.3451,28.3011,28.3451,26300.0
2015-01-16 15:50:00,32.2,32.23,32.2,32.22,75900.0,28.3363,28.3627,28.3363,28.3539,75900.0
2015-01-20 09:30:00,32.4,32.6,32.33,32.34,133800.0,28.5123,28.6883,28.4507,28.4595,133800.0
2015-01-20 09:40:00,32.32,32.32,32.28,32.29,158800.0,28.4419,28.4419,28.4067,28.4155,158800.0
2015-01-20 09:50:00,32.29,32.3,32.25,32.29,99600.0,28.4155,28.4243,28.3803,28.4155,99600.0
2015-01-20 10:00:00,32.29,32.37,32.27,32.37,90300.0,28.4155,28.4859,28.3979,28.4859,90300.0
2015-01-20 10:10:00,32.36,32.38,32.34,32.34,34400.0,28.4771,28.4947,28.4595,28.4595,34400.0
2015-01-20 10:20:00,32.34,32.42,32.34,32.4,127000.0,28.4595,28.5299,28.4595,28.5123,127000.0
2015-01-20 10:30:00,32.4,32.4,32.34,32.34,54200.0,28.5123,28.5123,28.4595,28.4595,54200.0
2015-01-20 10:40:00,32.33,32.36,32.31,32.36,36800.0,28.4507,28.4771,28.4331,28.4771,36800.0
2015-01-20 10:50:00,32.36,32.36,32.34,32.36,48300.0,28.4771,28.4771,28.4595,28.4771,48300.0
2015-01-20 11:00:00,32.36,32.38,32.35,32.37,32300.0,28.4771,28.4947,28.4683,28.4859,32300.0
2015-01-20 11:10:00,32.38,32.38,32.34,32.37,32200.0,28.4947,28.4947,28.4595,28.4859,32200.0
2015-01-20 11:20:00,32.37,32.4,32.37,32.38,22000.0,28.4859,28.5123,28.4859,28.4947,22000.0
2015-01-20 11:30:00,32.39,32.4,32.37,32.39,29600.0,28.5035,28.5123,28.4859,28.5035,29600.0
2015-01-20 11:40:00,32.39,32.39,32.33,32.33,59600.0,28.5035,28.5035,28.4507,28.4507,59600.0
2015-01-20 11:50:00,32.33,32.35,32.32,32.34,10600.0,28.4507,28.4683,28.4419,28.4595,10600.0
2015-01-20 12:00:00,32.34,32.38,32.33,32.38,15800.0,28.4595,28.4947,28.4507,28.4947,15800.0
2015-01-20 12:10:00,32.37,32.38,32.34,32.38,18000.0,28.4859,28.4947,28.4595,28.4947,18000.0
2015-01-20 12:20:00,32.38,32.38,32.36,32.37,10300.0,28.4947,28.4947,28.4771,28.4859,10300.0
2015-01-20 12:30:00,32.37,32.37,32.34,32.35,11900.0,28.4859,28.4859,28.4595,28.4683,11900.0
2015-01-20 12:40:00,32.35,32.39,32.35,32.38,11900.0,28.4683,28.5035,28.4683,28.4947,11900.0
2015-01-20 12:50:00,32.38,32.38,32.35,32.36,19700.0,28.4947,28.4947,28.4683,28.4771,19700.0
2015-01-20 13:00:00,32.36,32.36,32.32,32.33,14400.0,28.4771,28.4771,28.4419,28.4507,14400.0
2015-01-20 13:10:00,32.33,32.33,32.32,32.33,12400.0,28.4507,28.4507,28.4419,28.4507,12400.0
2015-01-20 13:20:00,32.33,32.38,32.32,32.37,15100.0,28.4507,28.4947,28.4419,28.4859,15100.0
2015-01-20 13:30:00,32.37,32.38,32.35,32.36,14500.0,28.4859,28.4947,28.4683,28.4771,14500.0
2015-01-20 13:40:00,32.36,32.37,32.33,32.36,14100.0,28.4771,28.4859,28.4507,28.4771,14100.0
2015-01-20 13:50:00,32.37,32.37,32.34,32.34,11900.0,28.4859,28.4859,28.4595,28.4595,11900.0
2015-01-20 14:00:00,32.34,32.38,32.34,32.38,14400.0,28.4595,28.4947,28.4595,28.4947,14400.0
2015-01-20 14:10:00,32.38,32.38,32.35,32.35,16700.0,28.4947,28.4947,28.4683,28.4683,16700.0
2015-01-20 14:20:00,32.36,32.36,32.35,32.36,7900.0,28.4771,28.4771,28.4683,28.4771,7900.0
2015-01-20 14:30:00,32.36,32.41,32.35,32.4,16100.0,28.4771,28.5211,28.4683,28.5123,16100.0
2015-01-20 14:40:00,32.41,32.43,32.4,32.43,15600.0,28.5211,28.5387,28.5123,28.5387,15600.0
2015-01-20 14:50:00,32.42,32.43,32.41,32.42,10400.0,28.5299,28.5387,28.5211,28.5299,10400.0
2015-01-20 15:00:00,32.41,32.45,32.41,32.45,20100.0,28.5211,28.5563,28.5211,28.5563,20100.0
2015-01-20 15:10:00,32.44,32.45,32.43,32.45,15600.0,28.5475,28.5563,28.5387,28.5563,15600.0
2015-01-20 15:20:00,32.45,32.45,32.43,32.44,36200.0,28.5563,28.5563,28.5387,28.5475,36200.0
2015-01-20 15:30:00,32.44,32.44,32.4,32.4,35000.0,28.5475,28.5475,28.5123,28.5123,35000.0
2015-01-20 15:40:00,32.41,32.42,32.37,32.37,246900.0,28.5211,28.5299,28.4859,28.4859,246900.0
2015-01-20 15:50:00,32.36,32.37,32.33,32.36,47700.0,28.4771,28.4859,28.4507,28.4771,47700.0
2015-01-21 09:30:00,32.62,32.65,32.53,32.62,187800.0,28.7059,28.7323,28.6267,28.7059,187800.0
2015-01-21 09:40:00,32.63,32.68,32.58,32.59,93600.0,28.7147,28.7587,28.6707,28.6795,93600.0
2015-01-21 09:50:00,32.6,32.64,32.59,32.61,42000.0,28.6883,28.7235,28.6795,28.6971,42000.0
2015-01-21 10:00:00,32.63,32.67,32.63,32.65,345400.0,28.7147,28.7499,28.7147,28.7323,345400.0
2015-01-21 10:10:00,32.65,32.68,32.63,32.68,47700.0,28.7323,28.7587,28.7147,28.7587,47700.0
2015-01-21 10:20:00,32.69,32.73,32.68,32.73,98500.0,28.7675,28.8027,28.7587,28.8027,98500.0
2015-01-21 10:30:00,32.73,32.75,32.71,32.72,70800.0,28.8027,28.8203,28.7851,28.7939,70800.0
2015-01-21 10:40:00,32.72,32.76,32.71,32.76,12500.0,28.7939,28.8291,28.7851,28.8291,12500.0
2015-01-21 10:50:00,32.77,32.8,32.76,32.8,100000.0,28.8379,28.8643,28.8291,28.8643,100000.0
2015-01-21 11:00:00,32.8,32.81,32.79,32.79,44700.0,28.8643,28.8731,28.8555,28.8555,44700.0
2015-01-21 11:10:00,32.79,32.8,32.78,32.79,27700.0,28.8555,28.8643,28.8467,28.8555,27700.0
2015-01-21 11:20:00,32.79,32.79,32.77,32.78,62400.0,28.8555,28.8555,28.8379,28.8467,62400.0
2015-01-21 11:30:00,32.78,32.79,32.74,32.74,44600.0,28.8467,28.8555,28.8115,28.8115,44600.0
2015-01-21 11:40:00,32.75,32.76,32.73,32.76,17300.0,28.8203,28.8291,28.8027,28.8291,17300.0
2015-01-21 11:50:00,32.76,32.78,32.74,32.75,17600.0,28.8291,28.8467,28.8115,28.8203,17600.0
2015-01-21 12:00:00,32.75,32.76,32.74,32.74,8200.0,28.8203,28.8291,28.8115,28.8115,8200.0
2015-01-21 12:10:00,32.74,32.75,32.73,32.73,19400.0,28.8115,28.8203,28.8027,28.8027,19400.0
2015-01-21 12:20:00,32.73,32.74,32.72,32.74,34200.0,28.8027,28.8115,28.7939,28.8115,34200.0
2015-01-21 12:30:00,32.73,32.74,32.71,32.72,18700.0,28.8027,28.8115,28.7851,28.7939,18700.0
2015-01-21 12:40:00,32.72,32.73,32.71,32.73,9400.0,28.7939,28.8027,28.7851,28.8027,9400.0
2015-01-21 12:50:00,32.73,32.73,32.68,32.7,54800.0,28.8027,28.8027,28.7587,28.7763,54800.0
2015-01-21 13:00:00,32.71,32.76,32.71,32.76,16600.0,28.7851,28.8291,28.7851,28.8291,16600.0
2015-01-21 13:10:00,32.75,32.75,32.74,32.74,23400.0,28.8203,28.8203,28.8115,28.8115,23400.0
2015-01-21 13:20:00,32.75,32.75,32.7,32.7,32800.0,28.8203,28.8203,28.7763,28.7763,32800.0
2015-01-21 13:30:00,32.7,32.7,32.68,32.7,10400.0,28.7763,28.7763,28.7587,28.7763,10400.0
2015-01-21 13:40:00,32.71,32.73,32.7,32.72,14300.0,28.7851,28.8027,28.7763,28.7939,14300.0
2015-01-21 13:50:00,32.72,32.73,32.67,32.68,45200.0,28.7939,28.8027,28.7499,28.7587,45200.0
2015-01-21 14:00:00,32.68,32.71,32.67,32.7,36500.0,28.7587,28.7851,28.7499,28.7763,36500.0
2015-01-21 14:10:00,32.7,32.76,32.69,32.73,47700.0,28.7763,28.8291,28.7675,28.8027,47700.0
2015-01-21 14:20:00,32.74,32.76,32.73,32.75,20200.0,28.8115,28.8291,28.8027,28.8203,20200.0
2015-01-21 14:30:00,32.75,32.76,32.73,32.74,28500.0,28.8203,28.8291,28.8027,28.8115,28500.0
2015-01-21 14:40:00,32.73,32.78,32.73,32.78,45600.0,28.8027,28.8467,28.8027,28.8467,45600.0
2015-01-21 14:50:00,32.78,32.81,32.78,32.81,27000.0,28.8467,28.8731,28.8467,28.8731,27000.0
2015-01-21 15:00:00,32.81,32.81,32.79,32.8,47100.0,28.8731,28.8731,28.8555,28.8643,47100.0
2015-01-21 15:10:00,32.79,32.81,32.79,32.81,33900.0,28.8555,28.8731,28.8555,28.8731,33900.0
2015-01-21 15:20:00,32.81,32.84,32.81,32.84,93600.0,28.8731,28.8995,28.8731,28.8995,93600.0
2015-01-21 15:30:00,32.84,32.85,32.81,32.85,56400.0,28.8995,28.9083,28.8731,28.9083,56400.0
2015-01-21 15:40:00,32.84,32.86,32.84,32.86,68400.0,28.8995,28.9171,28.8995,28.9171,68400.0
2015-01-21 15:50:00,32.86,32.87,32.84,32.85,96900.0,28.9171,28.9259,28.8995,28.9083,96900.0
2015-01-22 09:30:00,32.86,32.96,32.82,32.83,183600.0,28.9171,29.0051,28.8819,28.8907,183600.0
2015-01-22 09:40:00,32.82,32.82,32.76,32.79,162200.0,28.8819,28.8819,28.8291,28.8555,162200.0
2015-01-22 09:50:00,32.79,32.83,32.78,32.82,833400.0,28.8555,28.8907,28.8467,28.8819,833400.0
2015-01-22 10:00:00,32.82,32.87,32.82,32.85,57900.0,28.8819,28.9259,28.8819,28.9083,57900.0
2015-01-22 10:10:00,32.84,32.96,32.84,32.94,75800.0,28.8995,29.0051,28.8995,28.9875,75800.0
2015-01-22 10:20:00,32.94,32.99,32.94,32.98,162800.0,28.9875,29.0315,28.9875,29.0227,162800.0
2015-01-22 10:30:00,32.98,33.04,32.97,33.04,105700.0,29.0227,29.0755,29.0139,29.0755,105700.0
2015-01-22 10:40:00,33.04,33.09,33.03,33.08,76000.0,29.0755,29.1195,29.0667,29.1107,76000.0
2015-01-22 10:50:00,33.08,33.1,33.05,33.1,119400.0,29.1107,29.1283,29.0843,29.1283,119400.0
2015-01-22 11:00:00,33.1,33.12,33.05,33.09,1168300.0,29.1283,29.1459,29.0843,29.1195,1168300.0
2015-01-22 11:10:00,33.09,33.09,33.06,33.08,32900.0,29.1195,29.1195,29.0931,29.1107,32900.0
2015-01-22 11:20:00,33.08,33.15,33.08,33.13,243600.0,29.1107,29.1723,29.1107,29.1547,243600.0
2015-01-22 11:30:00,33.13,33.15,33.08,33.1,151200.0,29.1547,29.1723,29.1107,29.1283,151200.0
2015-01-22 11:40:00,33.1,33.1,33.08,33.09,62500.0,29.1283,29.1283,29.1107,29.1195,62500.0
2015-01-22 11:50:00,33.09,33.11,33.08,33.1,77400.0,29.1195,29.1371,29.1107,29.1283,77400.0
2015-01-22 12:00:00,33.1,33.12,33.08,33.09,52000.0,29.1283,29.1459,29.1107,29.1195,52000.0
2015-01-22 12:10:00,33.09,33.1,33.08,33.1,41000.0,29.1195,29.1283,29.1107,29.1283,41000.0
2015-01-22 12:20:00,33.11,33.17,33.11,33.17,33500.0,29.1371,29.1899,29.1371,29.1899,33500.0
2015-01-22 12:30:00,33.16,33.16,33.1,33.1,21600.0,29.1811,29.1811,29.1283,29.1283,21600.0
2015-01-22 12:40:00,33.1,33.12,33.07,33.12,29400.0,29.1283,29.1459,29.1019,29.1459,29400.0
2015-01-22 12:50:00,33.12,33.12,33.08,33.1,25500.0,29.1459,29.1459,29.1107,29.1283,25500.0
2015-01-22 13:00:00,33.1,33.13,33.09,33.13,25300.0,29.1283,29.1547,29.1195,29.1547,25300.0
2015-01-22 13:10:00,33.13,33.13,33.08,33.08,19500.0,29.1547,29.1547,29.1107,29.1107,19500.0
2015-01-22 13:20:00,33.08,33.1,33.06,33.07,24400.0,29.1107,29.1283,29.0931,29.1019,24400.0
2015-01-22 13:30:00,33.07,33.12,33.07,33.12,39700.0,29.1019,29.1459,29.1019,29.1459,39700.0
2015-01-22 13:40:00,33.12,33.14,33.11,33.12,14000.0,29.1459,29.1635,29.1371,29.1459,14000.0
2015-01-22 13:50:00,33.13,33.13,33.12,33.13,26100.0,29.1547,29.1547,29.1459,29.1547,26100.0
2015-01-22 14:00:00,33.13,33.14,33.11,33.12,20100.0,29.1547,29.1635,29.1371,29.1459,20100.0
2015-01-22 14:10:00,33.12,33.18,33.11,33.18,31400.0,29.1459,29.1987,29.1371,29.1987,31400.0
2015-01-22 14:20:00,33.18,33.19,33.15,33.18,29200.0,29.1987,29.2075,29.1723,29.1987,29200.0
2015-01-22 14:30:00,33.18,33.24,33.18,33.24,30300.0,29.1987,29.2515,29.1987,29.2515,30300.0
2015-01-22 14:40:00,33.24,33.27,33.21,33.25,57800.0,29.2515,29.2779,29.2251,29.2603,57800.0
2015-01-22 14:50:00,33.25,33.3,33.25,33.29,27400.0,29.2603,29.3043,29.2603,29.2955,27400.0
2015-01-22 15:00:00,33.29,33.32,33.28,33.32,28900.0,29.2955,29.3219,29.2867,29.3219,28900.0
2015-01-22 15:10:00,33.32,33.4,33.31,33.39,109100.0,29.3219,29.3923,29.3131,29.3835,109100.0
2015-01-22 15:20:00,33.39,33.41,33.34,33.38,35400.0,29.3835,29.4011,29.3395,29.3747,35400.0
2015-01-22 15:30:00,33.38,33.4,33.37,33.39,21400.0,29.3747,29.3923,29.3659,29.3835,21400.0
2015-01-22 15:40:00,33.39,33.4,33.37,33.4,22300.0,29.3835,29.3923,29.3659,29.3923,22300.0
2015-01-22 15:50:00,33.39,33.39,33.35,33.37,37800.0,29.3835,29.3835,29.3483,29.3659,37800.0
2015-01-23 09:30:00,33.28,33.28,33.06,33.12,92800.0,29.2867,29.2867,29.0931,29.1459,92800.0
2015-01-23 09:40:00,33.12,33.16,33.09,33.14,27000.0,29.1459,29.1811,29.1195,29.1635,27000.0
2015-01-23 09:50:00,33.12,33.13,33.08,33.09,10900.0,29.1459,29.1547,29.1107,29.1195,10900.0
2015-01-23 10:00:00,33.1,33.15,33.1,33.13,33000.0,29.1283,29.1723,29.1283,29.1547,33000.0
2015-01-23 10:10:00,33.13,33.13,33.1,33.1,19400.0,29.1547,29.1547,29.1283,29.1283,19400.0
2015-01-23 10:20:00,33.1,33.13,33.1,33.12,16900.0,29.1283,29.1547,29.1283,29.1459,16900.0
2015-01-23 10:30:00,33.12,33.14,33.07,33.09,72000.0,29.1459,29.1635,29.1019,29.1195,72000.0
2015-01-23 10:40:00,33.08,33.08,33.03,33.04,55000.0,29.1107,29.1107,29.0667,29.0755,55000.0
2015-01-23 10:50:00,33.05,33.11,33.04,33.09,40900.0,29.0843,29.1371,29.0755,29.1195,40900.0
2015-01-23 11:00:00,33.08,33.08,33.05,33.06,2800.0,29.1107,29.1107,29.0843,29.0931,2800.0
2015-01-23 11:10:00,33.05,33.06,33.05,33.06,19000.0,29.0843,29.0931,29.0843,29.0931,19000.0
2015-01-23 11:20:00,33.06,33.1,33.05,33.08,14900.0,29.0931,29.1283,29.0843,29.1107,14900.0
2015-01-23 11:30:00,33.09,33.09,33.08,33.09,2400.0,29.1195,29.1195,29.1107,29.1195,2400.0
2015-01-23 11:40:00,33.08,33.09,33.08,33.08,2500.0,29.1107,29.1195,29.1107,29.1107,2500.0
2015-01-23 11:50:00,33.08,33.08,33.05,33.05,10500.0,29.1107,29.1107,29.0843,29.0843,10500.0
2015-01-23 12:00:00,33.05,33.08,33.05,33.08,27000.0,29.0843,29.1107,29.0843,29.1107,27000.0
2015-01-23 12:10:00,33.08,33.11,33.06,33.06,8800.0,29.1107,29.1371,29.0931,29.0931,8800.0
2015-01-23 12:20:00,33.06,33.11,33.06,33.11,30400.0,29.0931,29.1371,29.0931,29.1371,30400.0
2015-01-23 12:30:00,33.11,33.12,33.1,33.12,31800.0,29.1371,29.1459,29.1283,29.1459,31800.0
2015-01-23 12:40:00,33.12,33.12,33.1,33.1,12400.0,29.1459,29.1459,29.1283,29.1283,12400.0
2015-01-23 12:50:00,33.11,33.11,33.09,33.11,13000.0,29.1371,29.1371,29.1195,29.1371,13000.0
2015-01-23 13:00:00,33.1,33.11,33.07,33.1,50500.0,29.1283,29.1371,29.1019,29.1283,50500.0
2015-01-23 13:10:00,33.1,33.12,33.07,33.08,56200.0,29.1283,29.1459,29.1019,29.1107,56200.0
2015-01-23 13:20:00,33.08,33.13,33.07,33.11,99500.0,29.1107,29.1547,29.1019,29.1371,99500.0
2015-01-23 13:30:00,33.1,33.11,33.07,33.09,82800.0,29.1283,29.1371,29.1019,29.1195,82800.0
2015-01-23 13:40:00,33.1,33.12,33.09,33.11,6600.0,29.1283,29.1459,29.1195,29.1371,6600.0
2015-01-23 13:50:00,33.1,33.12,33.1,33.11,3500.0,29.1283,29.1459,29.1283,29.1371,3500.0
2015-01-23 14:00:00,33.1,33.11,33.09,33.1,7500.0,29.1283,29.1371,29.1195,29.1283,7500.0
2015-01-23 14:10:00,33.1,33.1,33.06,33.08,6500.0,29.1283,29.1283,29.0931,29.1107,6500.0
2015-01-23 14:20:00,33.08,33.11,33.08,33.1,11900.0,29.1107,29.1371,29.1107,29.1283,11900.0
2015-01-23 14:30:00,33.09,33.1,33.05,33.05,10700.0,29.1195,29.1283,29.0843,29.0843,10700.0
2015-01-23 14:40:00,33.05,33.07,33.05,33.05,10200.0,29.0843,29.1019,29.0843,29.0843,10200.0
2015-01-23 14:50:00,33.05,33.06,33.01,33.02,20600.0,29.0843,29.0931,29.0491,29.0579,20600.0
2015-01-23 15:00:00,33.02,33.02,32.95,32.97,43700.0,29.0579,29.0579,28.9963,29.0139,43700.0
2015-01-23 15:10:00,32.97,32.99,32.96,32.97,13900.0,29.0139,29.0315,29.0051,29.0139,13900.0
2015-01-23 15:20:00,32.96,32.99,32.95,32.98,20600.0,29.0051,29.0315,28.9963,29.0227,20600.0
2015-01-23 15:30:00,32.98,32.99,32.95,32.95,30900.0,29.0227,29.0315,28.9963,28.9963,30900.0
2015-01-23 15:40:00,32.95,33.01,32.95,33.0,38400.0,28.9963,29.0491,28.9963,29.0403,38400.0
2015-01-23 15:50:00,33.0,33.05,32.97,33.05,110300.0,29.0403,29.0843,29.0139,29.0843,110300.0
2015-01-26 09:30:00,33.12,33.12,33.03,33.03,101000.0,29.1459,29.1459,29.0667,29.0667,101000.0
2015-01-26 09:40:00,33.03,33.05,33.02,33.04,38800.0,29.0667,29.0843,29.0579,29.0755,38800.0
2015-01-26 09:50:00,33.04,33.09,33.04,33.08,25000.0,29.0755,29.1195,29.0755,29.1107,25000.0
2015-01-26 10:00:00,33.08,33.13,33.07,33.12,20600.0,29.1107,29.1547,29.1019,29.1459,20600.0
2015-01-26 10:10:00,33.11,33.13,33.11,33.11,77600.0,29.1371,29.1547,29.1371,29.1371,77600.0
2015-01-26 10:20:00,33.12,33.14,33.12,33.13,14900.0,29.1459,29.1635,29.1459,29.1547,14900.0
2015-01-26 10:30:00,33.13,33.14,33.11,33.14,20100.0,29.1547,29.1635,29.1371,29.1635,20100.0
2015-01-26 10:40:00,33.14,33.19,33.14,33.18,17000.0,29.1635,29.2075,29.1635,29.1987,17000.0
2015-01-26 10:50:00,33.18,33.19,33.16,33.17,36100.0,29.1987,29.2075,29.1811,29.1899,36100.0
2015-01-26 11:00:00,33.17,33.19,33.17,33.18,9900.0,29.1899,29.2075,29.1899,29.1987,9900.0
2015-01-26 11:10:00,33.17,33.18,33.16,33.17,30600.0,29.1899,29.1987,29.1811,29.1899,30600.0
2015-01-26 11:20:00,33.18,33.18,33.16,33.16,31900.0,29.1987,29.1987,29.1811,29.1811,31900.0
2015-01-26 11:30:00,33.17,33.18,33.16,33.17,36300.0,29.1899,29.1987,29.1811,29.1899,36300.0
2015-01-26 11:40:00,33.18,33.19,33.16,33.18,12500.0,29.1987,29.2075,29.1811,29.1987,12500.0
2015-01-26 11:50:00,33.18,33.2,33.16,33.19,25300.0,29.1987,29.2163,29.1811,29.2075,25300.0
2015-01-26 12:00:00,33.2,33.21,33.19,33.21,13500.0,29.2163,29.2251,29.2075,29.2251,13500.0
2015-01-26 12:10:00,33.22,33.22,33.21,33.22,12800.0,29.2339,29.2339,29.2251,29.2339,12800.0
2015-01-26 12:20:00,33.21,33.22,33.21,33.21,7500.0,29.2251,29.2339,29.2251,29.2251,7500.0
2015-01-26 12:30:00,33.21,33.22,33.21,33.21,42200.0,29.2251,29.2339,29.2251,29.2251,42200.0
2015-01-26 12:40:00,33.2,33.21,33.2,33.2,13500.0,29.2163,29.2251,29.2163,29.2163,13500.0
2015-01-26 12:50:00,33.2,33.21,33.2,33.2,11600.0,29.2163,29.2251,29.2163,29.2163,11600.0
2015-01-26 13:00:00,33.2,33.21,33.19,33.2,66000.0,29.2163,29.2251,29.2075,29.2163,66000.0
2015-01-26 13:10:00,33.2,33.21,33.19,33.2,19200.0,29.2163,29.2251,29.2075,29.2163,19200.0
2015-01-26 13:20:00,33.2,33.21,33.19,33.21,10100.0,29.2163,29.2251,29.2075,29.2251,10100.0
2015-01-26 13:30:00,33.21,33.21,33.2,33.21,17400.0,29.2251,29.2251,29.2163,29.2251,17400.0
2015-01-26 13:40:00,33.21,33.24,33.2,33.24,11000.0,29.2251,29.2515,29.2163,29.2515,11000.0
2015-01-26 13:50:00,33.24,33.25,33.23,33.23,22300.0,29.2515,29.2603,29.2427,29.2427,22300.0
2015-01-26 14:00:00,33.23,33.24,33.2,33.2,23600.0,29.2427,29.2515,29.2163,29.2163,23600.0
2015-01-26 14:10:00,33.2,33.2,33.17,33.18,30800.0,29.2163,29.2163,29.1899,29.1987,30800.0
2015-01-26 14:20:00,33.17,33.18,33.17,33.17,32800.0,29.1899,29.1987,29.1899,29.1899,32800.0
2015-01-26 14:30:00,33.17,33.18,33.17,33.17,25800.0,29.1899,29.1987,29.1899,29.1899,25800.0
2015-01-26 14:40:00,33.17,33.2,33.17,33.19,630200.0,29.1899,29.2163,29.1899,29.2075,630200.0
2015-01-26 14:50:00,33.2,33.21,33.17,33.21,149200.0,29.2163,29.2251,29.1899,29.2251,149200.0
2015-01-26 15:00:00,33.2,33.21,33.17,33.19,133200.0,29.2163,29.2251,29.1899,29.2075,133200.0
2015-01-26 15:10:00,33.19,33.2,33.16,33.17,118500.0,29.2075,29.2163,29.1811,29.1899,118500.0
2015-01-26 15:20:00,33.17,33.19,33.16,33.19,54000.0,29.1899,29.2075,29.1811,29.2075,54000.0
2015-01-26 15:30:00,33.19,33.2,33.16,33.18,98500.0,29.2075,29.2163,29.1811,29.1987,98500.0
2015-01-26 15:40:00,33.18,33.18,33.16,33.17,54200.0,29.1987,29.1987,29.1811,29.1899,54200.0
2015-01-26 15:50:00,33.17,33.24,33.17,33.23,123600.0,29.1899,29.2515,29.1899,29.2427,123600.0
2015-01-27 09:30:00,32.97,33.05,32.9,32.98,199600.0,29.0139,29.0843,28.9523,29.0227,199600.0
2015-01-27 09:40:00,32.98,33.0,32.97,32.99,38400.0,29.0227,29.0403,29.0139,29.0315,38400.0
2015-01-27 09:50:00,33.0,33.01,32.99,33.0,101000.0,29.0403,29.0491,29.0315,29.0403,101000.0
2015-01-27 10:00:00,33.0,33.03,32.97,33.02,78800.0,29.0403,29.0667,29.0139,29.0579,78800.0
2015-01-27 10:10:00,33.03,33.04,33.01,33.02,39900.0,29.0667,29.0755,29.0491,29.0579,39900.0
2015-01-27 10:20:00,33.02,33.03,33.01,33.02,45000.0,29.0579,29.0667,29.0491,29.0579,45000.0
2015-01-27 10:30:00,33.02,33.02,32.98,32.99,82100.0,29.0579,29.0579,29.0227,29.0315,82100.0
2015-01-27 10:40:00,32.99,32.99,32.94,32.94,81300.0,29.0315,29.0315,28.9875,28.9875,81300.0
2015-01-27 10:50:00,32.94,32.98,32.93,32.98,37500.0,28.9875,29.0227,28.9787,29.0227,37500.0
2015-01-27 11:00:00,32.98,32.99,32.97,32.99,15800.0,29.0227,29.0315,29.0139,29.0315,15800.0
2015-01-27 11:10:00,33.0,33.0,32.98,32.98,55500.0,29.0403,29.0403,29.0227,29.0227,55500.0
2015-01-27 11:20:00,32.98,32.99,32.98,32.99,17400.0,29.0227,29.0315,29.0227,29.0315,17400.0
2015-01-27 11:30:00,32.99,33.0,32.98,33.0,59800.0,29.0315,29.0403,29.0227,29.0403,59800.0
2015-01-27 11:40:00,33.0,33.03,32.98,33.03,54900.0,29.0403,29.0667,29.0227,29.0667,54900.0
2015-01-27 11:50:00,33.03,33.06,33.03,33.03,34800.0,29.0667,29.0931,29.0667,29.0667,34800.0
2015-01-27 12:00:00,33.03,33.03,33.01,33.02,18900.0,29.0667,29.0667,29.0491,29.0579,18900.0
2015-01-27 12:10:00,33.01,33.06,33.01,33.06,58900.0,29.0491,29.0931,29.0491,29.0931,58900.0
2015-01-27 12:20:00,33.05,33.08,33.04,33.08,46100.0,29.0843,29.1107,29.0755,29.1107,46100.0
2015-01-27 12:30:00,33.09,33.1,33.08,33.1,8500.0,29.1195,29.1283,29.1107,29.1283,8500.0
2015-01-27 12:40:00,33.1,33.1,33.09,33.1,13600.0,29.1283,29.1283,29.1195,29.1283,13600.0
2015-01-27 12:50:00,33.1,33.1,33.05,33.1,45100.0,29.1283,29.1283,29.0843,29.1283,45100.0
2015-01-27 13:00:00,33.1,33.12,33.1,33.11,58000.0,29.1283,29.1459,29.1283,29.1371,58000.0
2015-01-27 13:10:00,33.11,33.14,33.1,33.13,42100.0,29.1371,29.1635,29.1283,29.1547,42100.0
2015-01-27 13:20:00,33.13,33.14,33.1,33.1,21500.0,29.1547,29.1635,29.1283,29.1283,21500.0
2015-01-27 13:30:00,33.11,33.12,33.09,33.09,17900.0,29.1371,29.1459,29.1195,29.1195,17900.0
2015-01-27 13:40:00,33.1,33.1,33.05,33.07,15300.0,29.1283,29.1283,29.0843,29.1019,15300.0
2015-01-27 13:50:00,33.07,33.09,33.06,33.09,38400.0,29.1019,29.1195,29.0931,29.1195,38400.0
2015-01-27 14:00:00,33.09,33.1,33.08,33.1,23600.0,29.1195,29.1283,29.1107,29.1283,23600.0
2015-01-27 14:10:00,33.1,33.1,33.09,33.1,17000.0,29.1283,29.1283,29.1195,29.1283,17000.0
2015-01-27 14:20:00,33.09,33.13,33.09,33.13,40200.0,29.1195,29.1547,29.1195,29.1547,40200.0
2015-01-27 14:30:00,33.13,33.14,33.12,33.14,31600.0,29.1547,29.1635,29.1459,29.1635,31600.0
2015-01-27 14:40:00,33.14,33.15,33.11,33.13,14800.0,29.1635,29.1723,29.1371,29.1547,14800.0
2015-01-27 14:50:00,33.13,33.13,33.08,33.08,23000.0,29.1547,29.1547,29.1107,29.1107,23000.0
2015-01-27 15:00:00,33.09,33.11,33.08,33.11,15400.0,29.1195,29.1371,29.1107,29.1371,15400.0
2015-01-27 15:10:00,33.11,33.15,33.11,33.12,81300.0,29.1371,29.1723,29.1371,29.1459,81300.0
2015-01-27 15:20:00,33.11,33.11,33.04,33.05,40600.0,29.1371,29.1371,29.0755,29.0843,40600.0
2015-01-27 15:30:00,33.05,33.07,32.99,33.0,74200.0,29.0843,29.1019,29.0315,29.0403,74200.0
2015-01-27 15:40:00,33.0,33.07,32.99,33.06,18400.0,29.0403,29.1019,29.0315,29.0931,18400.0
2015-01-27 15:50:00,33.06,33.07,33.02,33.04,63200.0,29.0931,29.1019,29.0579,29.0755,63200.0
2015-01-28 09:30:00,33.26,33.26,33.17,33.2,65100.0,29.2691,29.2691,29.1899,29.2163,65100.0
2015-01-28 09:40:00,33.19,33.25,33.19,33.21,118300.0,29.2075,29.2603,29.2075,29.2251,118300.0
2015-01-28 09:50:00,33.22,33.22,33.19,33.2,40600.0,29.2339,29.2339,29.2075,29.2163,40600.0
2015-01-28 10:00:00,33.2,33.22,33.18,33.21,17500.0,29.2163,29.2339,29.1987,29.2251,17500.0
2015-01-28 10:10:00,33.22,33.22,33.17,33.18,34800.0,29.2339,29.2339,29.1899,29.1987,34800.0
2015-01-28 10:20:00,33.18,33.19,33.17,33.18,13300.0,29.1987,29.2075,29.1899,29.1987,13300.0
2015-01-28 10:30:00,33.18,33.21,33.17,33.18,72000.0,29.1987,29.2251,29.1899,29.1987,72000.0
2015-01-28 10:40:00,33.18,33.2,33.14,33.15,27100.0,29.1987,29.2163,29.1635,29.1723,27100.0
2015-01-28 10:50:00,33.16,33.16,33.13,33.14,21600.0,29.1811,29.1811,29.1547,29.1635,21600.0
2015-01-28 11:00:00,33.14,33.23,33.13,33.23,25300.0,29.1635,29.2427,29.1547,29.2427,25300.0
2015-01-28 11:10:00,33.22,33.23,33.16,33.19,46800.0,29.2339,29.2427,29.1811,29.2075,46800.0
2015-01-28 11:20:00,33.2,33.23,33.19,33.22,50800.0,29.2163,29.2427,29.2075,29.2339,50800.0
2015-01-28 11:30:00,33.22,33.24,33.21,33.24,18900.0,29.2339,29.2515,29.2251,29.2515,18900.0
2015-01-28 11:40:00,33.24,33.27,33.23,33.27,22800.0,29.2515,29.2779,29.2427,29.2779,22800.0
2015-01-28 11:50:00,33.27,33.27,33.2,33.24,30200.0,29.2779,29.2779,29.2163,29.2515,30200.0
2015-01-28 12:00:00,33.24,33.26,33.24,33.26,11100.0,29.2515,29.2691,29.2515,29.2691,11100.0
2015-01-28 12:10:00,33.26,33.28,33.25,33.28,9900.0,29.2691,29.2867,29.2603,29.2867,9900.0
2015-01-28 12:20:00,33.28,33.31,33.27,33.28,13100.0,29.2867,29.3131,29.2779,29.2867,13100.0
2015-01-28 12:30:00,33.29,33.29,33.23,33.23,14500.0,29.2955,29.2955,29.2427,29.2427,14500.0
2015-01-28 12:40:00,33.23,33.26,33.23,33.26,8400.0,29.2427,29.2691,29.2427,29.2691,8400.0
2015-01-28 12:50:00,33.26,33.27,33.24,33.25,7000.0,29.2691,29.2779,29.2515,29.2603,7000.0
2015-01-28 13:00:00,33.25,33.25,33.24,33.25,7100.0,29.2603,29.2603,29.2515,29.2603,7100.0
2015-01-28 13:10:00,33.24,33.25,33.22,33.22,7300.0,29.2515,29.2603,29.2339,29.2339,7300.0
2015-01-28 13:20:00,33.23,33.23,33.22,33.23,8900.0,29.2427,29.2427,29.2339,29.2427,8900.0
2015-01-28 13:30:00,33.23,33.26,33.22,33.26,9300.0,29.2427,29.2691,29.2339,29.2691,9300.0
2015-01-28 13:40:00,33.25,33.26,33.23,33.23,9500.0,29.2603,29.2691,29.2427,29.2427,9500.0
2015-01-28 13:50:00,33.24,33.27,33.2,33.2,24600.0,29.2515,29.2779,29.2163,29.2163,24600.0
2015-01-28 14:00:00,33.22,33.29,33.16,33.17,24000.0,29.2339,29.2955,29.1811,29.1899,24000.0
2015-01-28 14:10:00,33.17,33.19,33.11,33.18,20900.0,29.1899,29.2075,29.1371,29.1987,20900.0
2015-01-28 14:20:00,33.18,33.19,33.04,33.05,167300.0,29.1987,29.2075,29.0755,29.0843,167300.0
2015-01-28 14:30:00,33.06,33.13,33.02,33.11,37500.0,29.0931,29.1547,29.0579,29.1371,37500.0
2015-01-28 14:40:00,33.1,33.16,33.08,33.13,48700.0,29.1283,29.1811,29.1107,29.1547,48700.0
2015-01-28 14:50:00,33.12,33.19,33.11,33.14,80000.0,29.1459,29.2075,29.1371,29.1635,80000.0
2015-01-28 15:00:00,33.13,33.18,33.13,33.15,51800.0,29.1547,29.1987,29.1547,29.1723,51800.0
2015-01-28 15:10:00,33.15,33.16,33.07,33.08,34900.0,29.1723,29.1811,29.1019,29.1107,34900.0
2015-01-28 15:20:00,33.08,33.11,33.01,33.05,13800.0,29.1107,29.1371,29.0491,29.0843,13800.0
2015-01-28 15:30:00,33.05,33.05,32.99,32.99,61700.0,29.0843,29.0843,29.0315,29.0315,61700.0
2015-01-28 15:40:00,32.98,32.99,32.93,32.99,49400.0,29.0227,29.0315,28.9787,29.0315,49400.0
2015-01-28 15:50:00,32.98,33.0,32.9,32.94,50700.0,29.0227,29.0403,28.9523,28.9875,50700.0
2015-01-29 09:30:00,33.23,33.23,33.04,33.04,67500.0,29.2427,29.2427,29.0755,29.0755,67500.0
2015-01-29 09:40:00,33.03,33.07,32.98,32.99,24400.0,29.0667,29.1019,29.0227,29.0315,24400.0
2015-01-29 09:50:00,33.02,33.1,33.02,33.08,9000.0,29.0579,29.1283,29.0579,29.1107,9000.0
2015-01-29 10:00:00,33.08,33.08,33.0,33.02,12300.0,29.1107,29.1107,29.0403,29.0579,12300.0
2015-01-29 10:10:00,33.03,33.05,33.02,33.04,24500.0,29.0667,29.0843,29.0579,29.0755,24500.0
2015-01-29 10:20:00,33.04,33.08,33.02,33.08,33400.0,29.0755,29.1107,29.0579,29.1107,33400.0
2015-01-29 10:30:00,33.08,33.08,32.97,33.0,15600.0,29.1107,29.1107,29.0139,29.0403,15600.0
2015-01-29 10:40:00,32.98,32.98,32.92,32.96,26300.0,29.0227,29.0227,28.9699,29.0051,26300.0
2015-01-29 10:50:00,32.96,32.97,32.94,32.96,9200.0,29.0051,29.0139,28.9875,29.0051,9200.0
2015-01-29 11:00:00,32.96,32.96,32.91,32.93,25100.0,29.0051,29.0051,28.9611,28.9787,25100.0
2015-01-29 11:10:00,32.93,32.95,32.9,32.9,6900.0,28.9787,28.9963,28.9523,28.9523,6900.0
2015-01-29 11:20:00,32.9,32.93,32.87,32.88,9100.0,28.9523,28.9787,28.9259,28.9347,9100.0
2015-01-29 11:30:00,32.89,32.93,32.88,32.93,12100.0,28.9435,28.9787,28.9347,28.9787,12100.0
2015-01-29 11:40:00,32.93,32.93,32.87,32.88,9600.0,28.9787,28.9787,28.9259,28.9347,9600.0
2015-01-29 11:50:00,32.89,32.93,32.87,32.88,17600.0,28.9435,28.9787,28.9259,28.9347,17600.0
2015-01-29 12:00:00,32.88,32.95,32.88,32.93,7300.0,28.9347,28.9963,28.9347,28.9787,7300.0
2015-01-29 12:10:00,32.93,32.95,32.89,32.89,18900.0,28.9787,28.9963,28.9435,28.9435,18900.0
2015-01-29 12:20:00,32.89,32.9,32.87,32.89,15000.0,28.9435,28.9523,28.9259,28.9435,15000.0
2015-01-29 12:30:00,32.9,32.91,32.87,32.89,16900.0,28.9523,28.9611,28.9259,28.9435,16900.0
2015-01-29 12:40:00,32.89,32.9,32.87,32.9,2600.0,28.9435,28.9523,28.9259,28.9523,2600.0
2015-01-29 12:50:00,32.9,32.91,32.89,32.9,9500.0,28.9523,28.9611,28.9435,28.9523,9500.0
2015-01-29 13:00:00,32.91,32.92,32.88,32.89,9400.0,28.9611,28.9699,28.9347,28.9435,9400.0
2015-01-29 13:10:00,32.88,32.93,32.88,32.91,10300.0,28.9347,28.9787,28.9347,28.9611,10300.0
2015-01-29 13:20:00,32.91,32.94,32.91,32.94,5400.0,28.9611,28.9875,28.9611,28.9875,5400.0
2015-01-29 13:30:00,32.95,32.98,32.94,32.98,1900.0,28.9963,29.0227,28.9875,29.0227,1900.0
2015-01-29 13:40:00,32.98,33.02,32.97,33.02,12000.0,29.0227,29.0579,29.0139,29.0579,12000.0
2015-01-29 13:50:00,33.02,33.03,33.0,33.0,9700.0,29.0579,29.0667,29.0403,29.0403,9700.0
2015-01-29 14:00:00,33.01,33.05,33.0,33.0,6700.0,29.0491,29.0843,29.0403,29.0403,6700.0
2015-01-29 14:10:00,33.0,33.01,32.99,33.01,1700.0,29.0403,29.0491,29.0315,29.0491,1700.0
2015-01-29 14:20:00,33.0,33.06,33.0,33.06,10200.0,29.0403,29.0931,29.0403,29.0931,10200.0
2015-01-29 14:30:00,33.06,33.09,33.06,33.09,6900.0,29.0931,29.1195,29.0931,29.1195,6900.0
2015-01-29 14:40:00,33.09,33.09,33.07,33.07,15200.0,29.1195,29.1195,29.1019,29.1019,15200.0
2015-01-29 14:50:00,33.07,33.1,33.06,33.09,11500.0,29.1019,29.1283,29.0931,29.1195,11500.0
2015-01-29 15:00:00,33.09,33.11,33.08,33.11,17300.0,29.1195,29.1371,29.1107,29.1371,17300.0
2015-01-29 15:10:00,33.11,33.13,33.09,33.13,27000.0,29.1371,29.1547,29.1195,29.1547,27000.0
2015-01-29 15:20:00,33.13,33.18,33.12,33.17,23500.0,29.1547,29.1987,29.1459,29.1899,23500.0
2015-01-29 15:30:00,33.16,33.23,33.15,33.22,12400.0,29.1811,29.2427,29.1723,29.2339,12400.0
2015-01-29 15:40:00,33.23,33.24,33.17,33.18,19000.0,29.2427,29.2515,29.1899,29.1987,19000.0
2015-01-29 15:50:00,33.18,33.22,33.14,33.19,136900.0,29.1987,29.2339,29.1635,29.2075,136900.0
2015-01-30 09:30:00,32.58,32.69,32.47,32.48,133400.0,28.6707,28.7675,28.5739,28.5827,133400.0
2015-01-30 09:40:00,32.48,32.52,32.47,32.49,24700.0,28.5827,28.6179,28.5739,28.5915,24700.0
2015-01-30 09:50:00,32.49,32.54,32.47,32.53,8200.0,28.5915,28.6355,28.5739,28.6267,8200.0
2015-01-30 10:00:00,32.53,32.56,32.47,32.48,50200.0,28.6267,28.6531,28.5739,28.5827,50200.0
2015-01-30 10:10:00,32.48,32.49,32.47,32.47,22000.0,28.5827,28.5915,28.5739,28.5739,22000.0
2015-01-30 10:20:00,32.47,32.48,32.44,32.48,25400.0,28.5739,28.5827,28.5475,28.5827,25400.0
2015-01-30 10:30:00,32.47,32.47,32.42,32.46,31600.0,28.5739,28.5739,28.5299,28.5651,31600.0
2015-01-30 10:40:00,32.46,32.46,32.45,32.45,10100.0,28.5651,28.5651,28.5563,28.5563,10100.0
2015-01-30 10:50:00,32.45,32.45,32.39,32.42,29000.0,28.5563,28.5563,28.5035,28.5299,29000.0
2015-01-30 11:00:00,32.42,32.46,32.42,32.42,18200.0,28.5299,28.5651,28.5299,28.5299,18200.0
2015-01-30 11:10:00,32.41,32.41,32.35,32.37,11700.0,28.5211,28.5211,28.4683,28.4859,11700.0
2015-01-30 11:20:00,32.38,32.39,32.35,32.35,16200.0,28.4947,28.5035,28.4683,28.4683,16200.0
2015-01-30 11:30:00,32.35,32.35,32.31,32.31,17600.0,28.4683,28.4683,28.4331,28.4331,17600.0
2015-01-30 11:40:00,32.32,32.34,32.29,32.32,13100.0,28.4419,28.4595,28.4155,28.4419,13100.0
2015-01-30 11:50:00,32.3,32.33,32.29,32.32,6200.0,28.4243,28.4507,28.4155,28.4419,6200.0
2015-01-30 12:00:00,32.33,32.35,32.33,32.33,21000.0,28.4507,28.4683,28.4507,28.4507,21000.0
2015-01-30 12:10:00,32.34,32.36,32.33,32.36,27500.0,28.4595,28.4771,28.4507,28.4771,27500.0
2015-01-30 12:20:00,32.35,32.37,32.35,32.35,26100.0,28.4683,28.4859,28.4683,28.4683,26100.0
2015-01-30 12:30:00,32.36,32.36,32.35,32.35,4500.0,28.4771,28.4771,28.4683,28.4683,4500.0
2015-01-30 12:40:00,32.35,32.36,32.34,32.36,10900.0,28.4683,28.4771,28.4595,28.4771,10900.0
2015-01-30 12:50:00,32.36,32.38,32.36,32.37,27000.0,28.4771,28.4947,28.4771,28.4859,27000.0
2015-01-30 13:00:00,32.37,32.37,32.36,32.36,5300.0,28.4859,28.4859,28.4771,28.4771,5300.0
2015-01-30 13:10:00,32.37,32.37,32.35,32.36,12000.0,28.4859,28.4859,28.4683,28.4771,12000.0
2015-01-30 13:20:00,32.36,32.37,32.35,32.37,18900.0,28.4771,28.4859,28.4683,28.4859,18900.0
2015-01-30 13:30:00,32.37,32.42,32.36,32.41,20500.0,28.4859,28.5299,28.4771,28.5211,20500.0
2015-01-30 13:40:00,32.41,32.43,32.38,32.43,14400.0,28.5211,28.5387,28.4947,28.5387,14400.0
2015-01-30 13:50:00,32.44,32.47,32.42,32.47,6700.0,28.5475,28.5739,28.5299,28.5739,6700.0
2015-01-30 14:00:00,32.48,32.49,32.44,32.48,5400.0,28.5827,28.5915,28.5475,28.5827,5400.0
2015-01-30 14:10:00,32.48,32.55,32.44,32.55,30800.0,28.5827,28.6443,28.5475,28.6443,30800.0
2015-01-30 14:20:00,32.55,32.56,32.53,32.56,29800.0,28.6443,28.6531,28.6267,28.6531,29800.0
2015-01-30 14:30:00,32.59,32.6,32.53,32.53,58700.0,28.6795,28.6883,28.6267,28.6267,58700.0
2015-01-30 14:40:00,32.53,32.54,32.47,32.47,16100.0,28.6267,28.6355,28.5739,28.5739,16100.0
2015-01-30 14:50:00,32.47,32.47,32.39,32.42,15900.0,28.5739,28.5739,28.5035,28.5299,15900.0
2015-01-30 15:00:00,32.42,32.45,32.33,32.33,40000.0,28.5299,28.5563,28.4507,28.4507,40000.0
2015-01-30 15:10:00,32.33,32.36,32.29,32.29,34800.0,28.4507,28.4771,28.4155,28.4155,34800.0
2015-01-30 15:20:00,32.3,32.3,32.22,32.26,40600.0,28.4243,28.4243,28.3539,28.3891,40600.0
2015-01-30 15:30:00,32.25,32.26,32.21,32.23,75200.0,28.3803,28.3891,28.3451,28.3627,75200.0
2015-01-30 15:40:00,32.22,32.22,32.15,32.19,41200.0,28.3539,28.3539,28.2923,28.3275,41200.0
2015-01-30 15:50:00,32.17,32.2,32.08,32.11,74500.0,28.3099,28.3363,28.2307,28.2571,74500.0
2015-02-02 09:30:00,32.69,32.7,32.48,32.54,31300.0,28.7675,28.7763,28.5827,28.6355,31300.0
2015-02-02 09:40:00,32.53,32.61,32.51,32.61,12600.0,28.6267,28.6971,28.6091,28.6971,12600.0
2015-02-02 09:50:00,32.58,32.58,32.51,32.51,16200.0,28.6707,28.6707,28.6091,28.6091,16200.0
2015-02-02 10:00:00,32.52,32.53,32.46,32.48,52700.0,28.6179,28.6267,28.5651,28.5827,52700.0
2015-02-02 10:10:00,32.48,32.53,32.48,32.53,65600.0,28.5827,28.6267,28.5827,28.6267,65600.0
2015-02-02 10:20:00,32.51,32.55,32.51,32.51,36900.0,28.6091,28.6443,28.6091,28.6091,36900.0
2015-02-02 10:30:00,32.52,32.58,32.49,32.57,17400.0,28.6179,28.6707,28.5915,28.6619,17400.0
2015-02-02 10:40:00,32.58,32.59,32.56,32.57,3300.0,28.6707,28.6795,28.6531,28.6619,3300.0
2015-02-02 10:50:00,32.59,32.61,32.58,32.59,13600.0,28.6795,28.6971,28.6707,28.6795,13600.0
2015-02-02 11:00:00,32.59,32.65,32.59,32.63,12100.0,28.6795,28.7323,28.6795,28.7147,12100.0
2015-02-02 11:10:00,32.63,32.67,32.63,32.65,8100.0,28.7147,28.7499,28.7147,28.7323,8100.0
2015-02-02 11:20:00,32.64,32.68,32.62,32.68,4800.0,28.7235,28.7587,28.7059,28.7587,4800.0
2015-02-02 11:30:00,32.68,32.72,32.67,32.69,39300.0,28.7587,28.7939,28.7499,28.7675,39300.0
2015-02-02 11:40:00,32.69,32.71,32.67,32.69,16700.0,28.7675,28.7851,28.7499,28.7675,16700.0
2015-02-02 11:50:00,32.68,32.68,32.64,32.66,25800.0,28.7587,28.7587,28.7235,28.7411,25800.0
2015-02-02 12:00:00,32.65,32.65,32.59,32.61,8400.0,28.7323,28.7323,28.6795,28.6971,8400.0
2015-02-02 12:10:00,32.61,32.63,32.59,32.63,10700.0,28.6971,28.7147,28.6795,28.7147,10700.0
2015-02-02 12:20:00,32.63,32.63,32.61,32.62,2600.0,28.7147,28.7147,28.6971,28.7059,2600.0
2015-02-02 12:30:00,32.63,32.65,32.61,32.63,7500.0,28.7147,28.7323,28.6971,28.7147,7500.0
2015-02-02 12:40:00,32.63,32.64,32.58,32.59,16200.0,28.7147,28.7235,28.6707,28.6795,16200.0
2015-02-02 12:50:00,32.58,32.63,32.57,32.62,19000.0,28.6707,28.7147,28.6619,28.7059,19000.0
2015-02-02 13:00:00,32.61,32.61,32.58,32.59,4300.0,28.6971,28.6971,28.6707,28.6795,4300.0
2015-02-02 13:10:00,32.6,32.62,32.59,32.59,6500.0,28.6883,28.7059,28.6795,28.6795,6500.0
2015-02-02 13:20:00,32.6,32.66,32.6,32.62,9200.0,28.6883,28.7411,28.6883,28.7059,9200.0
2015-02-02 13:30:00,32.63,32.66,32.58,32.59,10300.0,28.7147,28.7411,28.6707,28.6795,10300.0
2015-02-02 13:40:00,32.57,32.58,32.52,32.55,9100.0,28.6619,28.6707,28.6179,28.6443,9100.0
2015-02-02 13:50:00,32.55,32.59,32.54,32.54,6700.0,28.6443,28.6795,28.6355,28.6355,6700.0
2015-02-02 14:00:00,32.55,32.58,32.54,32.57,12800.0,28.6443,28.6707,28.6355,28.6619,12800.0
2015-02-02 14:10:00,32.56,32.61,32.55,32.61,11800.0,28.6531,28.6971,28.6443,28.6971,11800.0
2015-02-02 14:20:00,32.62,32.64,32.62,32.64,9400.0,28.7059,28.7235,28.7059,28.7235,9400.0
2015-02-02 14:30:00,32.65,32.65,32.6,32.6,4700.0,28.7323,28.7323,28.6883,28.6883,4700.0
2015-02-02 14:40:00,32.59,32.6,32.55,32.56,12600.0,28.6795,28.6883,28.6443,28.6531,12600.0
2015-02-02 14:50:00,32.56,32.61,32.54,32.55,5800.0,28.6531,28.6971,28.6355,28.6443,5800.0
2015-02-02 15:00:00,32.56,32.62,32.56,32.62,9000.0,28.6531,28.7059,28.6531,28.7059,9000.0
2015-02-02 15:10:00,32.63,32.67,32.62,32.64,19200.0,28.7147,28.7499,28.7059,28.7235,19200.0
2015-02-02 15:20:00,32.64,32.69,32.64,32.67,12000.0,28.7235,28.7675,28.7235,28.7499,12000.0
2015-02-02 15:30:00,32.68,32.77,32.67,32.75,21200.0,28.7587,28.8379,28.7499,28.8203,21200.0
2015-02-02 15:40:00,32.77,32.8,32.76,32.77,22000.0,28.8379,28.8643,28.8291,28.8379,22000.0
2015-02-02 15:50:00,32.77,32.79,32.72,32.76,67300.0,28.8379,28.8555,28.7939,28.8291,67300.0
2015-02-03 09:30:00,32.54,32.59,32.53,32.58,53300.0,28.6355,28.6795,28.6267,28.6707,53300.0
2015-02-03 09:40:00,32.58,32.6,32.58,32.6,12800.0,28.6707,28.6883,28.6707,28.6883,12800.0
2015-02-03 09:50:00,32.6,32.65,32.6,32.65,15600.0,28.6883,28.7323,28.6883,28.7323,15600.0
2015-02-03 10:00:00,32.65,32.65,32.61,32.62,11800.0,28.7323,28.7323,28.6971,28.7059,11800.0
2015-02-03 10:10:00,32.62,32.65,32.62,32.63,14600.0,28.7059,28.7323,28.7059,28.7147,14600.0
2015-02-03 10:20:00,32.63,32.64,32.61,32.62,28300.0,28.7147,28.7235,28.6971,28.7059,28300.0
2015-02-03 10:30:00,32.62,32.63,32.61,32.62,41500.0,28.7059,28.7147,28.6971,28.7059,41500.0
2015-02-03 10:40:00,32.63,32.64,32.62,32.62,40400.0,28.7147,28.7235,28.7059,28.7059,40400.0
2015-02-03 10:50:00,32.62,32.64,32.61,32.62,67700.0,28.7059,28.7235,28.6971,28.7059,67700.0
2015-02-03 11:00:00,32.62,32.62,32.6,32.61,17700.0,28.7059,28.7059,28.6883,28.6971,17700.0
2015-02-03 11:10:00,32.62,32.69,32.62,32.69,15600.0,28.7059,28.7675,28.7059,28.7675,15600.0
2015-02-03 11:20:00,32.68,32.68,32.67,32.68,13900.0,28.7587,28.7587,28.7499,28.7587,13900.0
2015-02-03 11:30:00,32.69,32.7,32.67,32.69,11400.0,28.7675,28.7763,28.7499,28.7675,11400.0
2015-02-03 11:40:00,32.69,32.72,32.68,32.69,12400.0,28.7675,28.7939,28.7587,28.7675,12400.0
2015-02-03 11:50:00,32.69,32.7,32.63,32.65,17900.0,28.7675,28.7763,28.7147,28.7323,17900.0
2015-02-03 12:00:00,32.63,32.64,32.6,32.61,6500.0,28.7147,28.7235,28.6883,28.6971,6500.0
2015-02-03 12:10:00,32.6,32.62,32.6,32.61,7900.0,28.6883,28.7059,28.6883,28.6971,7900.0
2015-02-03 12:20:00,32.61,32.64,32.61,32.63,11700.0,28.6971,28.7235,28.6971,28.7147,11700.0
2015-02-03 12:30:00,32.62,32.64,32.61,32.61,28900.0,28.7059,28.7235,28.6971,28.6971,28900.0
2015-02-03 12:40:00,32.62,32.65,32.62,32.64,5300.0,28.7059,28.7323,28.7059,28.7235,5300.0
2015-02-03 12:50:00,32.64,32.64,32.61,32.63,10400.0,28.7235,28.7235,28.6971,28.7147,10400.0
2015-02-03 13:00:00,32.62,32.63,32.62,32.62,1400.0,28.7059,28.7147,28.7059,28.7059,1400.0
2015-02-03 13:10:00,32.63,32.66,32.63,32.64,5200.0,28.7147,28.7411,28.7147,28.7235,5200.0
2015-02-03 13:20:00,32.65,32.68,32.64,32.68,14100.0,28.7323,28.7587,28.7235,28.7587,14100.0
2015-02-03 13:30:00,32.67,32.68,32.66,32.66,10400.0,28.7499,28.7587,28.7411,28.7411,10400.0
2015-02-03 13:40:00,32.65,32.67,32.64,32.66,12500.0,28.7323,28.7499,28.7235,28.7411,12500.0
2015-02-03 13:50:00,32.66,32.68,32.64,32.65,16300.0,28.7411,28.7587,28.7235,28.7323,16300.0
2015-02-03 14:00:00,32.66,32.7,32.63,32.63,20000.0,28.7411,28.7763,28.7147,28.7147,20000.0
2015-02-03 14:10:00,32.64,32.64,32.61,32.62,9700.0,28.7235,28.7235,28.6971,28.7059,9700.0
2015-02-03 14:20:00,32.62,32.62,32.58,32.58,16100.0,28.7059,28.7059,28.6707,28.6707,16100.0
2015-02-03 14:30:00,32.59,32.6,32.57,32.58,24000.0,28.6795,28.6883,28.6619,28.6707,24000.0
2015-02-03 14:40:00,32.59,32.62,32.59,32.62,10900.0,28.6795,28.7059,28.6795,28.7059,10900.0
2015-02-03 14:50:00,32.62,32.69,32.61,32.69,18000.0,28.7059,28.7675,28.6971,28.7675,18000.0
2015-02-03 15:00:00,32.7,32.72,32.69,32.69,30800.0,28.7763,28.7939,28.7675,28.7675,30800.0
2015-02-03 15:10:00,32.69,32.74,32.68,32.73,22600.0,28.7675,28.8115,28.7587,28.8027,22600.0
2015-02-03 15:20:00,32.73,32.76,32.72,32.75,32600.0,28.8027,28.8291,28.7939,28.8203,32600.0
2015-02-03 15:30:00,32.76,32.76,32.71,32.75,25000.0,28.8291,28.8291,28.7851,28.8203,25000.0
2015-02-03 15:40:00,32.75,32.8,32.75,32.79,21300.0,28.8203,28.8643,28.8203,28.8555,21300.0
2015-02-03 15:50:00,32.79,32.79,32.72,32.72,131000.0,28.8555,28.8555,28.7939,28.7939,131000.0
2015-02-04 09:30:00,32.53,32.57,32.43,32.43,65700.0,28.6267,28.6619,28.5387,28.5387,65700.0
2015-02-04 09:40:00,32.44,32.45,32.43,32.44,10600.0,28.5475,28.5563,28.5387,28.5475,10600.0
2015-02-04 09:50:00,32.46,32.48,32.45,32.45,17200.0,28.5651,28.5827,28.5563,28.5563,17200.0
2015-02-04 10:00:00,32.49,32.5,32.48,32.48,16700.0,28.5915,28.6003,28.5827,28.5827,16700.0
2015-02-04 10:10:00,32.48,32.5,32.46,32.5,14500.0,28.5827,28.6003,28.5651,28.6003,14500.0
2015-02-04 10:20:00,32.5,32.5,32.48,32.49,8200.0,28.6003,28.6003,28.5827,28.5915,8200.0
2015-02-04 10:30:00,32.48,32.49,32.47,32.48,33500.0,28.5827,28.5915,28.5739,28.5827,33500.0
2015-02-04 10:40:00,32.49,32.52,32.49,32.51,40900.0,28.5915,28.6179,28.5915,28.6091,40900.0
2015-02-04 10:50:00,32.51,32.51,32.5,32.51,63300.0,28.6091,28.6091,28.6003,28.6091,63300.0
2015-02-04 11:00:00,32.51,32.54,32.49,32.54,15100.0,28.6091,28.6355,28.5915,28.6355,15100.0
2015-02-04 11:10:00,32.54,32.55,32.53,32.55,31900.0,28.6355,28.6443,28.6267,28.6443,31900.0
2015-02-04 11:20:00,32.54,32.55,32.53,32.55,21200.0,28.6355,28.6443,28.6267,28.6443,21200.0
2015-02-04 11:30:00,32.55,32.55,32.54,32.55,12900.0,28.6443,28.6443,28.6355,28.6443,12900.0
2015-02-04 11:40:00,32.55,32.55,32.54,32.54,18600.0,28.6443,28.6443,28.6355,28.6355,18600.0
2015-02-04 11:50:00,32.54,32.55,32.53,32.55,6200.0,28.6355,28.6443,28.6267,28.6443,6200.0
2015-02-04 12:00:00,32.55,32.55,32.54,32.55,5200.0,28.6443,28.6443,28.6355,28.6443,5200.0
2015-02-04 12:10:00,32.55,32.55,32.54,32.55,6900.0,28.6443,28.6443,28.6355,28.6443,6900.0
2015-02-04 12:20:00,32.54,32.55,32.5,32.5,13400.0,28.6355,28.6443,28.6003,28.6003,13400.0
2015-02-04 12:30:00,32.5,32.51,32.49,32.5,6300.0,28.6003,28.6091,28.5915,28.6003,6300.0
2015-02-04 12:40:00,32.5,32.5,32.49,32.5,4500.0,28.6003,28.6003,28.5915,28.6003,4500.0
2015-02-04 12:50:00,32.5,32.5,32.48,32.49,15100.0,28.6003,28.6003,28.5827,28.5915,15100.0
2015-02-04 13:00:00,32.48,32.5,32.48,32.5,7200.0,28.5827,28.6003,28.5827,28.6003,7200.0
2015-02-04 13:10:00,32.51,32.51,32.49,32.49,10100.0,28.6091,28.6091,28.5915,28.5915,10100.0
2015-02-04 13:20:00,32.49,32.5,32.48,32.49,27400.0,28.5915,28.6003,28.5827,28.5915,27400.0
2015-02-04 13:30:00,32.49,32.49,32.48,32.49,18100.0,28.5915,28.5915,28.5827,28.5915,18100.0
2015-02-04 13:40:00,32.49,32.49,32.48,32.49,35200.0,28.5915,28.5915,28.5827,28.5915,35200.0
2015-02-04 13:50:00,32.48,32.49,32.48,32.49,15400.0,28.5827,28.5915,28.5827,28.5915,15400.0
2015-02-04 14:00:00,32.49,32.51,32.48,32.48,12600.0,28.5915,28.6091,28.5827,28.5827,12600.0
2015-02-04 14:10:00,32.48,32.49,32.45,32.45,10000.0,28.5827,28.5915,28.5563,28.5563,10000.0
2015-02-04 14:20:00,32.45,32.49,32.45,32.48,9400.0,28.5563,28.5915,28.5563,28.5827,9400.0
2015-02-04 14:30:00,32.48,32.49,32.48,32.48,19800.0,28.5827,28.5915,28.5827,28.5827,19800.0
2015-02-04 14:40:00,32.48,32.49,32.45,32.46,73900.0,28.5827,28.5915,28.5563,28.5651,73900.0
2015-02-04 14:50:00,32.45,32.47,32.45,32.47,34800.0,28.5563,28.5739,28.5563,28.5739,34800.0
2015-02-04 15:00:00,32.46,32.47,32.44,32.47,15200.0,28.5651,28.5739,28.5475,28.5739,15200.0
2015-02-04 15:10:00,32.47,32.51,32.47,32.5,13200.0,28.5739,28.6091,28.5739,28.6003,13200.0
2015-02-04 15:20:00,32.5,32.52,32.49,32.51,30500.0,28.6003,28.6179,28.5915,28.6091,30500.0
2015-02-04 15:30:00,32.51,32.53,32.46,32.46,49500.0,28.6091,28.6267,28.5651,28.5651,49500.0
2015-02-04 15:40:00,32.46,32.47,32.38,32.42,31300.0,28.5651,28.5739,28.4947,28.5299,31300.0
2015-02-04 15:50:00,32.42,32.42,32.37,32.4,38300.0,28.5299,28.5299,28.4859,28.5123,38300.0
2015-02-05 09:30:00,32.46,32.47,32.38,32.42,83700.0,28.5651,28.5739,28.4947,28.5299,83700.0
2015-02-05 09:40:00,32.41,32.45,32.41,32.43,103300.0,28.5211,28.5563,28.5211,28.5387,103300.0
2015-02-05 09:50:00,32.43,32.44,32.35,32.35,64900.0,28.5387,28.5475,28.4683,28.4683,64900.0
2015-02-05 10:00:00,32.37,32.4,32.36,32.39,19700.0,28.4859,28.5123,28.4771,28.5035,19700.0
2015-02-05 10:10:00,32.38,32.44,32.38,32.43,14500.0,28.4947,28.5475,28.4947,28.5387,14500.0
2015-02-05 10:20:00,32.43,32.43,32.39,32.41,900.0,28.5387,28.5387,28.5035,28.5211,900.0
2015-02-05 10:30:00,32.42,32.43,32.41,32.43,10200.0,28.5299,28.5387,28.5211,28.5387,10200.0
2015-02-05 10:40:00,32.43,32.46,32.43,32.45,27100.0,28.5387,28.5651,28.5387,28.5563,27100.0
2015-02-05 10:50:00,32.47,32.47,32.45,32.45,24100.0,28.5739,28.5739,28.5563,28.5563,24100.0
2015-02-05 11:00:00,32.45,32.45,32.4,32.41,246700.0,28.5563,28.5563,28.5123,28.5211,246700.0
2015-02-05 11:10:00,32.4,32.42,32.4,32.4,52900.0,28.5123,28.5299,28.5123,28.5123,52900.0
2015-02-05 11:20:00,32.4,32.43,32.4,32.4,26700.0,28.5123,28.5387,28.5123,28.5123,26700.0
2015-02-05 11:30:00,32.41,32.41,32.4,32.4,16500.0,28.5211,28.5211,28.5123,28.5123,16500.0
2015-02-05 11:40:00,32.4,32.41,32.39,32.4,17400.0,28.5123,28.5211,28.5035,28.5123,17400.0
2015-02-05 11:50:00,32.41,32.42,32.38,32.4,15300.0,28.5211,28.5299,28.4947,28.5123,15300.0
2015-02-05 12:00:00,32.41,32.41,32.4,32.41,5600.0,28.5211,28.5211,28.5123,28.5211,5600.0
2015-02-05 12:10:00,32.4,32.41,32.4,32.41,16200.0,28.5123,28.5211,28.5123,28.5211,16200.0
2015-02-05 12:20:00,32.41,32.41,32.4,32.4,2900.0,28.5211,28.5211,28.5123,28.5123,2900.0
2015-02-05 12:30:00,32.41,32.42,32.4,32.41,62300.0,28.5211,28.5299,28.5123,28.5211,62300.0
2015-02-05 12:40:00,32.41,32.41,32.4,32.4,1100.0,28.5211,28.5211,28.5123,28.5123,1100.0
2015-02-05 12:50:00,32.4,32.41,32.39,32.39,3700.0,28.5123,28.5211,28.5035,28.5035,3700.0
2015-02-05 13:00:00,32.41,32.41,32.4,32.41,5100.0,28.5211,28.5211,28.5123,28.5211,5100.0
2015-02-05 13:10:00,32.41,32.42,32.4,32.42,34900.0,28.5211,28.5299,28.5123,28.5299,34900.0
2015-02-05 13:20:00,32.42,32.42,32.41,32.42,4400.0,28.5299,28.5299,28.5211,28.5299,4400.0
2015-02-05 13:30:00,32.42,32.42,32.41,32.42,3800.0,28.5299,28.5299,28.5211,28.5299,3800.0
2015-02-05 13:40:00,32.42,32.42,32.41,32.42,10500.0,28.5299,28.5299,28.5211,28.5299,10500.0
2015-02-05 13:50:00,32.42,32.42,32.41,32.41,7100.0,28.5299,28.5299,28.5211,28.5211,7100.0
2015-02-05 14:00:00,32.41,32.42,32.39,32.4,11000.0,28.5211,28.5299,28.5035,28.5123,11000.0
2015-02-05 14:10:00,32.4,32.42,32.4,32.41,26600.0,28.5123,28.5299,28.5123,28.5211,26600.0
2015-02-05 14:20:00,32.41,32.41,32.38,32.38,7900.0,28.5211,28.5211,28.4947,28.4947,7900.0
2015-02-05 14:30:00,32.39,32.39,32.38,32.39,18300.0,28.5035,28.5035,28.4947,28.5035,18300.0
2015-02-05 14:40:00,32.38,32.39,32.36,32.37,18000.0,28.4947,28.5035,28.4771,28.4859,18000.0
2015-02-05 14:50:00,32.36,32.4,32.36,32.39,21800.0,28.4771,28.5123,28.4771,28.5035,21800.0
2015-02-05 15:00:00,32.39,32.41,32.39,32.39,21600.0,28.5035,28.5211,28.5035,28.5035,21600.0
2015-02-05 15:10:00,32.39,32.4,32.36,32.37,24600.0,28.5035,28.5123,28.4771,28.4859,24600.0
2015-02-05 15:20:00,32.37,32.41,32.36,32.41,70700.0,28.4859,28.5211,28.4771,28.5211,70700.0
2015-02-05 15:30:00,32.41,32.41,32.39,32.4,17900.0,28.5211,28.5211,28.5035,28.5123,17900.0
2015-02-05 15:40:00,32.4,32.43,32.4,32.41,34100.0,28.5123,28.5387,28.5123,28.5211,34100.0
2015-02-05 15:50:00,32.41,32.46,32.4,32.46,94300.0,28.5211,28.5651,28.5123,28.5651,94300.0
2015-02-06 09:30:00,32.33,32.37,32.28,32.32,27500.0,28.4507,28.4859,28.4067,28.4419,27500.0
2015-02-06 09:40:00,32.33,32.34,32.28,32.3,14100.0,28.4507,28.4595,28.4067,28.4243,14100.0
2015-02-06 09:50:00,32.3,32.3,32.25,32.28,14800.0,28.4243,28.4243,28.3803,28.4067,14800.0
2015-02-06 10:00:00,32.28,32.32,32.28,32.32,11300.0,28.4067,28.4419,28.4067,28.4419,11300.0
2015-02-06 10:10:00,32.32,32.36,32.31,32.34,20900.0,28.4419,28.4771,28.4331,28.4595,20900.0
2015-02-06 10:20:00,32.34,32.35,32.32,32.32,15600.0,28.4595,28.4683,28.4419,28.4419,15600.0
2015-02-06 10:30:00,32.32,32.34,32.32,32.32,8800.0,28.4419,28.4595,28.4419,28.4419,8800.0
2015-02-06 10:40:00,32.32,32.38,32.32,32.38,8400.0,28.4419,28.4947,28.4419,28.4947,8400.0
2015-02-06 10:50:00,32.38,32.38,32.36,32.38,12500.0,28.4947,28.4947,28.4771,28.4947,12500.0
2015-02-06 11:00:00,32.38,32.38,32.35,32.37,19900.0,28.4947,28.4947,28.4683,28.4859,19900.0
2015-02-06 11:10:00,32.37,32.38,32.36,32.37,15100.0,28.4859,28.4947,28.4771,28.4859,15100.0
2015-02-06 11:20:00,32.37,32.37,32.36,32.37,6800.0,28.4859,28.4859,28.4771,28.4859,6800.0
2015-02-06 11:30:00,32.37,32.37,32.35,32.36,13300.0,28.4859,28.4859,28.4683,28.4771,13300.0
2015-02-06 11:40:00,32.36,32.36,32.35,32.36,14700.0,28.4771,28.4771,28.4683,28.4771,14700.0
2015-02-06 11:50:00,32.36,32.36,32.34,32.36,19400.0,28.4771,28.4771,28.4595,28.4771,19400.0
2015-02-06 12:00:00,32.36,32.36,32.35,32.36,5100.0,28.4771,28.4771,28.4683,28.4771,5100.0
2015-02-06 12:10:00,32.36,32.36,32.35,32.35,10300.0,28.4771,28.4771,28.4683,28.4683,10300.0
2015-02-06 12:20:00,32.36,32.36,32.31,32.32,24000.0,28.4771,28.4771,28.4331,28.4419,24000.0
2015-02-06 12:30:00,32.32,32.32,32.29,32.31,9100.0,28.4419,28.4419,28.4155,28.4331,9100.0
2015-02-06 12:40:00,32.31,32.31,32.23,32.26,13100.0,28.4331,28.4331,28.3627,28.3891,13100.0
2015-02-06 12:50:00,32.26,32.26,32.23,32.26,9300.0,28.3891,28.3891,28.3627,28.3891,9300.0
2015-02-06 13:00:00,32.26,32.27,32.22,32.23,5300.0,28.3891,28.3979,28.3539,28.3627,5300.0
2015-02-06 13:10:00,32.23,32.23,32.17,32.17,25600.0,28.3627,28.3627,28.3099,28.3099,25600.0
2015-02-06 13:20:00,32.19,32.21,32.16,32.2,9400.0,28.3275,28.3451,28.3011,28.3363,9400.0
2015-02-06 13:30:00,32.21,32.23,32.19,32.2,8100.0,28.3451,28.3627,28.3275,28.3363,8100.0
2015-02-06 13:40:00,32.21,32.25,32.2,32.24,5200.0,28.3451,28.3803,28.3363,28.3715,5200.0
2015-02-06 13:50:00,32.24,32.27,32.23,32.25,11300.0,28.3715,28.3979,28.3627,28.3803,11300.0
2015-02-06 14:00:00,32.25,32.26,32.18,32.19,9300.0,28.3803,28.3891,28.3187,28.3275,9300.0
2015-02-06 14:10:00,32.19,32.22,32.19,32.22,14400.0,28.3275,28.3539,28.3275,28.3539,14400.0
2015-02-06 14:20:00,32.22,32.23,32.21,32.23,5400.0,28.3539,28.3627,28.3451,28.3627,5400.0
2015-02-06 14:30:00,32.23,32.23,32.23,32.23,9600.0,28.3627,28.3627,28.3627,28.3627,9600.0
2015-02-06 14:40:00,32.22,32.28,32.22,32.26,10100.0,28.3539,28.4067,28.3539,28.3891,10100.0
2015-02-06 14:50:00,32.27,32.27,32.18,32.21,18600.0,28.3979,28.3979,28.3187,28.3451,18600.0
2015-02-06 15:00:00,32.21,32.21,32.16,32.17,16700.0,28.3451,28.3451,28.3011,28.3099,16700.0
2015-02-06 15:10:00,32.17,32.2,32.16,32.2,24000.0,28.3099,28.3363,28.3011,28.3363,24000.0
2015-02-06 15:20:00,32.2,32.23,32.17,32.19,48000.0,28.3363,28.3627,28.3099,28.3275,48000.0
2015-02-06 15:30:00,32.19,32.24,32.18,32.23,16300.0,28.3275,28.3715,28.3187,28.3627,16300.0
2015-02-06 15:40:00,32.23,32.23,32.21,32.22,16800.0,28.3627,28.3627,28.3451,28.3539,16800.0
2015-02-06 15:50:00,32.22,32.27,32.2,32.22,31800.0,28.3539,28.3979,28.3363,28.3539,31800.0
2015-02-09 09:30:00,31.88,31.88,31.76,31.81,62300.0,28.0547,28.0547,27.9491,27.9931,62300.0
2015-02-09 09:40:00,31.8,31.81,31.77,31.78,33000.0,27.9843,27.9931,27.9579,27.9667,33000.0
2015-02-09 09:50:00,31.79,31.8,31.77,31.78,11500.0,27.9755,27.9843,27.9579,27.9667,11500.0
2015-02-09 10:00:00,31.78,31.79,31.76,31.76,46200.0,27.9667,27.9755,27.9491,27.9491,46200.0
2015-02-09 10:10:00,31.77,31.78,31.76,31.78,18400.0,27.9579,27.9667,27.9491,27.9667,18400.0
2015-02-09 10:20:00,31.77,31.78,31.74,31.78,32700.0,27.9579,27.9667,27.9315,27.9667,32700.0
2015-02-09 10:30:00,31.78,31.79,31.76,31.76,8200.0,27.9667,27.9755,27.9491,27.9491,8200.0
2015-02-09 10:40:00,31.74,31.74,31.7,31.71,51300.0,27.9315,27.9315,27.8963,27.9051,51300.0
2015-02-09 10:50:00,31.71,31.72,31.68,31.68,22800.0,27.9051,27.9139,27.8787,27.8787,22800.0
2015-02-09 11:00:00,31.68,31.71,31.67,31.71,11000.0,27.8787,27.9051,27.8699,27.9051,11000.0
2015-02-09 11:10:00,31.71,31.74,31.71,31.74,17800.0,27.9051,27.9315,27.9051,27.9315,17800.0
2015-02-09 11:20:00,31.73,31.74,31.72,31.73,34000.0,27.9227,27.9315,27.9139,27.9227,34000.0
2015-02-09 11:30:00,31.73,31.73,31.68,31.68,10600.0,27.9227,27.9227,27.8787,27.8787,10600.0
2015-02-09 11:40:00,31.68,31.68,31.66,31.66,10400.0,27.8787,27.8787,27.8611,27.8611,10400.0
2015-02-09 11:50:00,31.66,31.7,31.66,31.7,77400.0,27.8611,27.8963,27.8611,27.8963,77400.0
2015-02-09 12:00:00,31.7,31.7,31.68,31.69,8800.0,27.8963,27.8963,27.8787,27.8875,8800.0
2015-02-09 12:10:00,31.69,31.69,31.68,31.69,4500.0,27.8875,27.8875,27.8787,27.8875,4500.0
2015-02-09 12:20:00,31.69,31.69,31.68,31.69,20200.0,27.8875,27.8875,27.8787,27.8875,20200.0
2015-02-09 12:30:00,31.69,31.69,31.68,31.69,5500.0,27.8875,27.8875,27.8787,27.8875,5500.0
2015-02-09 12:40:00,31.69,31.69,31.67,31.68,18100.0,27.8875,27.8875,27.8699,27.8787,18100.0
2015-02-09 12:50:00,31.68,31.71,31.68,31.69,59700.0,27.8787,27.9051,27.8787,27.8875,59700.0
2015-02-09 13:00:00,31.7,31.71,31.69,31.7,17800.0,27.8963,27.9051,27.8875,27.8963,17800.0
2015-02-09 13:10:00,31.7,31.71,31.7,31.7,20500.0,27.8963,27.9051,27.8963,27.8963,20500.0
2015-02-09 13:20:00,31.71,31.71,31.7,31.71,4900.0,27.9051,27.9051,27.8963,27.9051,4900.0
2015-02-09 13:30:00,31.7,31.71,31.69,31.7,29500.0,27.8963,27.9051,27.8875,27.8963,29500.0
2015-02-09 13:40:00,31.7,31.7,31.67,31.67,12900.0,27.8963,27.8963,27.8699,27.8699,12900.0
2015-02-09 13:50:00,31.68,31.68,31.67,31.67,17900.0,27.8787,27.8787,27.8699,27.8699,17900.0
2015-02-09 14:00:00,31.67,31.68,31.67,31.67,10600.0,27.8699,27.8787,27.8699,27.8699,10600.0
2015-02-09 14:10:00,31.68,31.68,31.66,31.66,14300.0,27.8787,27.8787,27.8611,27.8611,14300.0
2015-02-09 14:20:00,31.66,31.68,31.64,31.68,60900.0,27.8611,27.8787,27.8435,27.8787,60900.0
2015-02-09 14:30:00,31.68,31.7,31.67,31.7,6700.0,27.8787,27.8963,27.8699,27.8963,6700.0
2015-02-09 14:40:00,31.7,31.7,31.67,31.67,13900.0,27.8963,27.8963,27.8699,27.8699,13900.0
2015-02-09 14:50:00,31.67,31.67,31.66,31.67,7800.0,27.8699,27.8699,27.8611,27.8699,7800.0
2015-02-09 15:00:00,31.66,31.67,31.63,31.64,39200.0,27.8611,27.8699,27.8347,27.8435,39200.0
2015-02-09 15:10:00,31.65,31.7,31.64,31.67,99100.0,27.8523,27.8963,27.8435,27.8699,99100.0
2015-02-09 15:20:00,31.66,31.68,31.65,31.67,36700.0,27.8611,27.8787,27.8523,27.8699,36700.0
2015-02-09 15:30:00,31.67,31.7,31.65,31.66,228500.0,27.8699,27.8963,27.8523,27.8611,228500.0
2015-02-09 15:40:00,31.67,31.71,31.67,31.71,32300.0,27.8699,27.9051,27.8699,27.9051,32300.0
2015-02-09 15:50:00,31.71,31.71,31.68,31.71,85100.0,27.9051,27.9051,27.8787,27.9051,85100.0
2015-02-10 09:30:00,31.76,31.76,31.67,31.71,29200.0,27.9491,27.9491,27.8699,27.9051,29200.0
2015-02-10 09:40:00,31.69,31.72,31.69,31.72,8000.0,27.8875,27.9139,27.8875,27.9139,8000.0
2015-02-10 09:50:00,31.72,31.73,31.71,31.71,10100.0,27.9139,27.9227,27.9051,27.9051,10100.0
2015-02-10 10:00:00,31.72,31.73,31.71,31.72,8300.0,27.9139,27.9227,27.9051,27.9139,8300.0
2015-02-10 10:10:00,31.74,31.75,31.72,31.72,55700.0,27.9315,27.9403,27.9139,27.9139,55700.0
2015-02-10 10:20:00,31.73,31.73,31.71,31.73,7200.0,27.9227,27.9227,27.9051,27.9227,7200.0
2015-02-10 10:30:00,31.73,31.73,31.71,31.72,8100.0,27.9227,27.9227,27.9051,27.9139,8100.0
2015-02-10 10:40:00,31.72,31.74,31.7,31.7,6900.0,27.9139,27.9315,27.8963,27.8963,6900.0
2015-02-10 10:50:00,31.71,31.73,31.7,31.72,4200.0,27.9051,27.9227,27.8963,27.9139,4200.0
2015-02-10 11:00:00,31.71,31.72,31.71,31.72,1700.0,27.9051,27.9139,27.9051,27.9139,1700.0
2015-02-10 11:10:00,31.72,31.73,31.71,31.73,3300.0,27.9139,27.9227,27.9051,27.9227,3300.0
2015-02-10 11:20:00,31.72,31.75,31.72,31.75,7600.0,27.9139,27.9403,27.9139,27.9403,7600.0
2015-02-10 11:30:00,31.75,31.75,31.73,31.74,7600.0,27.9403,27.9403,27.9227,27.9315,7600.0
2015-02-10 11:40:00,31.74,31.77,31.74,31.76,28100.0,27.9315,27.9579,27.9315,27.9491,28100.0
2015-02-10 11:50:00,31.76,31.78,31.76,31.77,4100.0,27.9491,27.9667,27.9491,27.9579,4100.0
2015-02-10 12:00:00,31.77,31.78,31.76,31.77,24100.0,27.9579,27.9667,27.9491,27.9579,24100.0
2015-02-10 12:10:00,31.78,31.8,31.77,31.8,3000.0,27.9667,27.9843,27.9579,27.9843,3000.0
2015-02-10 12:20:00,31.81,31.81,31.79,31.8,3400.0,27.9931,27.9931,27.9755,27.9843,3400.0
2015-02-10 12:30:00,31.8,31.8,31.78,31.79,9500.0,27.9843,27.9843,27.9667,27.9755,9500.0
2015-02-10 12:40:00,31.79,31.8,31.79,31.8,800.0,27.9755,27.9843,27.9755,27.9843,800.0
2015-02-10 12:50:00,31.8,31.8,31.77,31.78,12400.0,27.9843,27.9843,27.9579,27.9667,12400.0
2015-02-10 13:00:00,31.78,31.79,31.77,31.78,6100.0,27.9667,27.9755,27.9579,27.9667,6100.0
2015-02-10 13:10:00,31.79,31.81,31.79,31.81,10000.0,27.9755,27.9931,27.9755,27.9931,10000.0
2015-02-10 13:20:00,31.8,31.81,31.78,31.8,11800.0,27.9843,27.9931,27.9667,27.9843,11800.0
2015-02-10 13:30:00,31.8,31.82,31.79,31.82,3200.0,27.9843,28.0019,27.9755,28.0019,3200.0
2015-02-10 13:40:00,31.82,31.82,31.81,31.82,3200.0,28.0019,28.0019,27.9931,28.0019,3200.0
2015-02-10 13:50:00,31.82,31.82,31.8,31.8,13900.0,28.0019,28.0019,27.9843,27.9843,13900.0
2015-02-10 14:00:00,31.81,31.83,31.8,31.83,9100.0,27.9931,28.0107,27.9843,28.0107,9100.0
2015-02-10 14:10:00,31.83,31.84,31.82,31.84,3500.0,28.0107,28.0195,28.0019,28.0195,3500.0
2015-02-10 14:20:00,31.84,31.88,31.84,31.88,4000.0,28.0195,28.0547,28.0195,28.0547,4000.0
2015-02-10 14:30:00,31.88,31.91,31.87,31.91,4900.0,28.0547,28.0811,28.0459,28.0811,4900.0
2015-02-10 14:40:00,31.91,31.92,31.9,31.92,7600.0,28.0811,28.0899,28.0723,28.0899,7600.0
2015-02-10 14:50:00,31.93,31.97,31.92,31.97,11700.0,28.0987,28.1339,28.0899,28.1339,11700.0
2015-02-10 15:00:00,31.98,31.98,31.96,31.98,6400.0,28.1427,28.1427,28.1251,28.1427,6400.0
2015-02-10 15:10:00,31.98,31.98,31.96,31.96,20600.0,28.1427,28.1427,28.1251,28.1251,20600.0
2015-02-10 15:20:00,31.96,31.97,31.95,31.97,13000.0,28.1251,28.1339,28.1163,28.1339,13000.0
2015-02-10 15:30:00,31.97,31.98,31.95,31.96,11500.0,28.1339,28.1427,28.1163,28.1251,11500.0
2015-02-10 15:40:00,31.96,31.97,31.94,31.94,12500.0,28.1251,28.1339,28.1075,28.1075,12500.0
2015-02-10 15:50:00,31.95,31.96,31.9,31.96,20100.0,28.1163,28.1251,28.0723,28.1251,20100.0
2015-02-11 09:30:00,31.94,31.99,31.91,31.98,179600.0,28.1075,28.1515,28.0811,28.1427,179600.0
2015-02-11 09:40:00,31.98,32.0,31.96,31.97,88000.0,28.1427,28.1603,28.1251,28.1339,88000.0
2015-02-11 09:50:00,31.96,31.97,31.94,31.95,83600.0,28.1251,28.1339,28.1075,28.1163,83600.0
2015-02-11 10:00:00,31.95,31.95,31.93,31.95,13800.0,28.1163,28.1163,28.0987,28.1163,13800.0
2015-02-11 10:10:00,31.94,31.95,31.88,31.89,33100.0,28.1075,28.1163,28.0547,28.0635,33100.0
2015-02-11 10:20:00,31.9,31.9,31.87,31.87,19600.0,28.0723,28.0723,28.0459,28.0459,19600.0
2015-02-11 10:30:00,31.86,31.87,31.84,31.85,31400.0,28.0371,28.0459,28.0195,28.0283,31400.0
2015-02-11 10:40:00,31.85,31.87,31.84,31.86,24700.0,28.0283,28.0459,28.0195,28.0371,24700.0
2015-02-11 10:50:00,31.87,31.87,31.86,31.87,19700.0,28.0459,28.0459,28.0371,28.0459,19700.0
2015-02-11 11:00:00,31.87,31.91,31.87,31.9,75000.0,28.0459,28.0811,28.0459,28.0723,75000.0
2015-02-11 11:10:00,31.9,31.92,31.86,31.86,27400.0,28.0723,28.0899,28.0371,28.0371,27400.0
2015-02-11 11:20:00,31.87,31.89,31.86,31.89,2900.0,28.0459,28.0635,28.0371,28.0635,2900.0
2015-02-11 11:30:00,31.89,31.9,31.87,31.88,3000.0,28.0635,28.0723,28.0459,28.0547,3000.0
2015-02-11 11:40:00,31.89,31.92,31.89,31.92,39300.0,28.0635,28.0899,28.0635,28.0899,39300.0
2015-02-11 11:50:00,31.92,31.93,31.92,31.92,16400.0,28.0899,28.0987,28.0899,28.0899,16400.0
2015-02-11 12:00:00,31.92,31.95,31.91,31.94,34100.0,28.0899,28.1163,28.0811,28.1075,34100.0
2015-02-11 12:10:00,31.94,31.94,31.91,31.92,2500.0,28.1075,28.1075,28.0811,28.0899,2500.0
2015-02-11 12:20:00,31.91,31.95,31.91,31.93,9600.0,28.0811,28.1163,28.0811,28.0987,9600.0
2015-02-11 12:30:00,31.93,31.95,31.92,31.94,16500.0,28.0987,28.1163,28.0899,28.1075,16500.0
2015-02-11 12:40:00,31.94,31.94,31.88,31.89,10700.0,28.1075,28.1075,28.0547,28.0635,10700.0
2015-02-11 12:50:00,31.9,31.92,31.89,31.89,66400.0,28.0723,28.0899,28.0635,28.0635,66400.0
2015-02-11 13:00:00,31.89,31.9,31.84,31.84,72500.0,28.0635,28.0723,28.0195,28.0195,72500.0
2015-02-11 13:10:00,31.84,31.85,31.83,31.85,22700.0,28.0195,28.0283,28.0107,28.0283,22700.0
2015-02-11 13:20:00,31.85,31.88,31.85,31.87,12900.0,28.0283,28.0547,28.0283,28.0459,12900.0
2015-02-11 13:30:00,31.88,31.9,31.87,31.89,21200.0,28.0547,28.0723,28.0459,28.0635,21200.0
2015-02-11 13:40:00,31.89,31.9,31.88,31.89,25200.0,28.0635,28.0723,28.0547,28.0635,25200.0
2015-02-11 13:50:00,31.9,31.95,31.89,31.95,12100.0,28.0723,28.1163,28.0635,28.1163,12100.0
2015-02-11 14:00:00,31.93,31.95,31.92,31.95,9100.0,28.0987,28.1163,28.0899,28.1163,9100.0
2015-02-11 14:10:00,31.96,31.96,31.93,31.96,9200.0,28.1251,28.1251,28.0987,28.1251,9200.0
2015-02-11 14:20:00,31.95,31.95,31.93,31.95,7500.0,28.1163,28.1163,28.0987,28.1163,7500.0
2015-02-11 14:30:00,31.96,32.0,31.96,32.0,15500.0,28.1251,28.1603,28.1251,28.1603,15500.0
2015-02-11 14:40:00,32.0,32.05,32.0,32.05,34300.0,28.1603,28.2043,28.1603,28.2043,34300.0
2015-02-11 14:50:00,32.05,32.05,32.03,32.05,30000.0,28.2043,28.2043,28.1867,28.2043,30000.0
2015-02-11 15:00:00,32.05,32.06,32.04,32.06,25700.0,28.2043,28.2131,28.1955,28.2131,25700.0
2015-02-11 15:10:00,32.05,32.08,32.05,32.08,33900.0,28.2043,28.2307,28.2043,28.2307,33900.0
2015-02-11 15:20:00,32.08,32.13,32.07,32.13,65800.0,28.2307,28.2747,28.2219,28.2747,65800.0
2015-02-11 15:30:00,32.13,32.13,32.08,32.12,52000.0,28.2747,28.2747,28.2307,28.2659,52000.0
2015-02-11 15:40:00,32.12,32.13,32.1,32.1,120000.0,28.2659,28.2747,28.2483,28.2483,120000.0
2015-02-11 15:50:00,32.11,32.11,32.07,32.08,142100.0,28.2571,28.2571,28.2219,28.2307,142100.0
2015-02-12 09:30:00,32.4,32.47,32.34,32.46,67500.0,28.5123,28.5739,28.4595,28.5651,67500.0
2015-02-12 09:40:00,32.46,32.5,32.46,32.5,10600.0,28.5651,28.6003,28.5651,28.6003,10600.0
2015-02-12 09:50:00,32.5,32.52,32.48,32.49,30600.0,28.6003,28.6179,28.5827,28.5915,30600.0
2015-02-12 10:00:00,32.5,32.5,32.47,32.48,23600.0,28.6003,28.6003,28.5739,28.5827,23600.0
2015-02-12 10:10:00,32.48,32.5,32.46,32.47,20600.0,28.5827,28.6003,28.5651,28.5739,20600.0
2015-02-12 10:20:00,32.46,32.47,32.46,32.47,11100.0,28.5651,28.5739,28.5651,28.5739,11100.0
2015-02-12 10:30:00,32.47,32.47,32.45,32.45,16600.0,28.5739,28.5739,28.5563,28.5563,16600.0
2015-02-12 10:40:00,32.45,32.46,32.45,32.46,19900.0,28.5563,28.5651,28.5563,28.5651,19900.0
2015-02-12 10:50:00,32.46,32.46,32.45,32.46,13500.0,28.5651,28.5651,28.5563,28.5651,13500.0
2015-02-12 11:00:00,32.45,32.46,32.45,32.45,13500.0,28.5563,28.5651,28.5563,28.5563,13500.0
2015-02-12 11:10:00,32.45,32.46,32.45,32.45,5100.0,28.5563,28.5651,28.5563,28.5563,5100.0
2015-02-12 11:20:00,32.46,32.46,32.45,32.46,7400.0,28.5651,28.5651,28.5563,28.5651,7400.0
2015-02-12 11:30:00,32.46,32.5,32.46,32.5,32300.0,28.5651,28.6003,28.5651,28.6003,32300.0
2015-02-12 11:40:00,32.5,32.53,32.5,32.53,32100.0,28.6003,28.6267,28.6003,28.6267,32100.0
2015-02-12 11:50:00,32.53,32.54,32.52,32.54,10300.0,28.6267,28.6355,28.6179,28.6355,10300.0
2015-02-12 12:00:00,32.54,32.54,32.53,32.54,5900.0,28.6355,28.6355,28.6267,28.6355,5900.0
2015-02-12 12:10:00,32.53,32.56,32.53,32.55,18400.0,28.6267,28.6531,28.6267,28.6443,18400.0
2015-02-12 12:20:00,32.56,32.56,32.55,32.56,11100.0,28.6531,28.6531,28.6443,28.6531,11100.0
2015-02-12 12:30:00,32.56,32.56,32.54,32.54,19400.0,28.6531,28.6531,28.6355,28.6355,19400.0
2015-02-12 12:40:00,32.54,32.55,32.53,32.54,9200.0,28.6355,28.6443,28.6267,28.6355,9200.0
2015-02-12 12:50:00,32.54,32.54,32.53,32.54,6100.0,28.6355,28.6355,28.6267,28.6355,6100.0
2015-02-12 13:00:00,32.54,32.54,32.53,32.54,6500.0,28.6355,28.6355,28.6267,28.6355,6500.0
2015-02-12 13:10:00,32.54,32.54,32.52,32.53,11600.0,28.6355,28.6355,28.6179,28.6267,11600.0
2015-02-12 13:20:00,32.52,32.54,32.52,32.53,90900.0,28.6179,28.6355,28.6179,28.6267,90900.0
2015-02-12 13:30:00,32.53,32.53,32.52,32.53,16200.0,28.6267,28.6267,28.6179,28.6267,16200.0
2015-02-12 13:40:00,32.52,32.53,32.52,32.53,3500.0,28.6179,28.6267,28.6179,28.6267,3500.0
2015-02-12 13:50:00,32.53,32.54,32.52,32.54,23700.0,28.6267,28.6355,28.6179,28.6355,23700.0
2015-02-12 14:00:00,32.53,32.54,32.53,32.54,14000.0,28.6267,28.6355,28.6267,28.6355,14000.0
2015-02-12 14:10:00,32.54,32.54,32.53,32.54,74600.0,28.6355,28.6355,28.6267,28.6355,74600.0
2015-02-12 14:20:00,32.54,32.54,32.53,32.54,10000.0,28.6355,28.6355,28.6267,28.6355,10000.0
2015-02-12 14:30:00,32.54,32.54,32.49,32.51,36700.0,28.6355,28.6355,28.5915,28.6091,36700.0
2015-02-12 14:40:00,32.51,32.58,32.51,32.58,42200.0,28.6091,28.6707,28.6091,28.6707,42200.0
2015-02-12 14:50:00,32.58,32.6,32.57,32.6,37800.0,28.6707,28.6883,28.6619,28.6883,37800.0
2015-02-12 15:00:00,32.6,32.62,32.58,32.62,27100.0,28.6883,28.7059,28.6707,28.7059,27100.0
2015-02-12 15:10:00,32.62,32.62,32.61,32.62,15200.0,28.7059,28.7059,28.6971,28.7059,15200.0
2015-02-12 15:20:00,32.62,32.63,32.61,32.62,28200.0,28.7059,28.7147,28.6971,28.7059,28200.0
2015-02-12 15:30:00,32.61,32.62,32.59,32.6,53000.0,28.6971,28.7059,28.6795,28.6883,53000.0
2015-02-12 15:40:00,32.61,32.64,32.6,32.64,43500.0,28.6971,28.7235,28.6883,28.7235,43500.0
2015-02-12 15:50:00,32.64,32.64,32.62,32.62,68300.0,28.7235,28.7235,28.7059,28.7059,68300.0
2015-02-13 09:30:00,32.8,32.89,32.76,32.84,97100.0,28.8643,28.9435,28.8291,28.8995,97100.0
2015-02-13 09:40:00,32.84,32.87,32.83,32.86,7800.0,28.8995,28.9259,28.8907,28.9171,7800.0
2015-02-13 09:50:00,32.86,32.86,32.81,32.84,9400.0,28.9171,28.9171,28.8731,28.8995,9400.0
2015-02-13 10:00:00,32.84,32.89,32.84,32.88,41100.0,28.8995,28.9435,28.8995,28.9347,41100.0
2015-02-13 10:10:00,32.88,32.94,32.88,32.92,18500.0,28.9347,28.9875,28.9347,28.9699,18500.0
2015-02-13 10:20:00,32.92,32.94,32.9,32.93,23800.0,28.9699,28.9875,28.9523,28.9787,23800.0
2015-02-13 10:30:00,32.93,32.93,32.9,32.91,9300.0,28.9787,28.9787,28.9523,28.9611,9300.0
2015-02-13 10:40:00,32.92,32.92,32.9,32.9,10500.0,28.9699,28.9699,28.9523,28.9523,10500.0
2015-02-13 10:50:00,32.91,32.91,32.89,32.91,18700.0,28.9611,28.9611,28.9435,28.9611,18700.0
2015-02-13 11:00:00,32.91,32.95,32.91,32.94,28400.0,28.9611,28.9963,28.9611,28.9875,28400.0
2015-02-13 11:10:00,32.94,32.94,32.91,32.92,9100.0,28.9875,28.9875,28.9611,28.9699,9100.0
2015-02-13 11:20:00,32.92,32.93,32.89,32.92,9900.0,28.9699,28.9787,28.9435,28.9699,9900.0
2015-02-13 11:30:00,32.92,32.93,32.9,32.91,47300.0,28.9699,28.9787,28.9523,28.9611,47300.0
2015-02-13 11:40:00,32.91,32.94,32.91,32.92,32300.0,28.9611,28.9875,28.9611,28.9699,32300.0
2015-02-13 11:50:00,32.92,32.94,32.92,32.93,35300.0,28.9699,28.9875,28.9699,28.9787,35300.0
2015-02-13 12:00:00,32.93,32.93,32.91,32.91,7300.0,28.9787,28.9787,28.9611,28.9611,7300.0
2015-02-13 12:10:00,32.92,32.93,32.91,32.91,5500.0,28.9699,28.9787,28.9611,28.9611,5500.0
2015-02-13 12:20:00,32.9,32.92,32.9,32.91,3900.0,28.9523,28.9699,28.9523,28.9611,3900.0
2015-02-13 12:30:00,32.9,32.91,32.9,32.91,1200.0,28.9523,28.9611,28.9523,28.9611,1200.0
2015-02-13 12:40:00,32.91,32.91,32.9,32.91,11600.0,28.9611,28.9611,28.9523,28.9611,11600.0
2015-02-13 12:50:00,32.91,32.92,32.9,32.92,6100.0,28.9611,28.9699,28.9523,28.9699,6100.0
2015-02-13 13:00:00,32.92,32.94,32.91,32.94,6100.0,28.9699,28.9875,28.9611,28.9875,6100.0
2015-02-13 13:10:00,32.94,32.94,32.92,32.93,11200.0,28.9875,28.9875,28.9699,28.9787,11200.0
2015-02-13 13:20:00,32.93,32.93,32.9,32.9,5200.0,28.9787,28.9787,28.9523,28.9523,5200.0
2015-02-13 13:30:00,32.9,32.91,32.85,32.88,15500.0,28.9523,28.9611,28.9083,28.9347,15500.0
2015-02-13 13:40:00,32.88,32.91,32.88,32.9,5100.0,28.9347,28.9611,28.9347,28.9523,5100.0
2015-02-13 13:50:00,32.9,32.91,32.9,32.91,2300.0,28.9523,28.9611,28.9523,28.9611,2300.0
2015-02-13 14:00:00,32.91,32.94,32.91,32.93,41900.0,28.9611,28.9875,28.9611,28.9787,41900.0
2015-02-13 14:10:00,32.94,32.94,32.91,32.91,4100.0,28.9875,28.9875,28.9611,28.9611,4100.0
2015-02-13 14:20:00,32.92,32.95,32.91,32.95,2900.0,28.9699,28.9963,28.9611,28.9963,2900.0
2015-02-13 14:30:00,32.94,32.95,32.93,32.94,29900.0,28.9875,28.9963,28.9787,28.9875,29900.0
2015-02-13 14:40:00,32.93,32.96,32.93,32.93,18900.0,28.9787,29.0051,28.9787,28.9787,18900.0
2015-02-13 14:50:00,32.94,32.94,32.91,32.91,12000.0,28.9875,28.9875,28.9611,28.9611,12000.0
2015-02-13 15:00:00,32.91,32.93,32.91,32.93,27300.0,28.9611,28.9787,28.9611,28.9787,27300.0
2015-02-13 15:10:00,32.93,32.94,32.92,32.93,8400.0,28.9787,28.9875,28.9699,28.9787,8400.0
2015-02-13 15:20:00,32.93,32.93,32.92,32.93,11100.0,28.9787,28.9787,28.9699,28.9787,11100.0
2015-02-13 15:30:00,32.93,32.95,32.92,32.94,11800.0,28.9787,28.9963,28.9699,28.9875,11800.0
2015-02-13 15:40:00,32.94,32.95,32.93,32.95,20200.0,28.9875,28.9963,28.9787,28.9963,20200.0
2015-02-13 15:50:00,32.95,32.96,32.93,32.94,88900.0,28.9963,29.0051,28.9787,28.9875,88900.0
2015-02-17 09:30:00,32.83,32.84,32.68,32.75,81800.0,28.8907,28.8995,28.7587,28.8203,81800.0
2015-02-17 09:40:00,32.76,32.76,32.73,32.74,27000.0,28.8291,28.8291,28.8027,28.8115,27000.0
2015-02-17 09:50:00,32.75,32.75,32.73,32.74,7900.0,28.8203,28.8203,28.8027,28.8115,7900.0
2015-02-17 10:00:00,32.75,32.75,32.72,32.73,16400.0,28.8203,28.8203,28.7939,28.8027,16400.0
2015-02-17 10:10:00,32.73,32.74,32.71,32.71,16100.0,28.8027,28.8115,28.7851,28.7851,16100.0
2015-02-17 10:20:00,32.72,32.72,32.67,32.69,8900.0,28.7939,28.7939,28.7499,28.7675,8900.0
2015-02-17 10:30:00,32.7,32.71,32.69,32.71,11800.0,28.7763,28.7851,28.7675,28.7851,11800.0
2015-02-17 10:40:00,32.71,32.73,32.71,32.72,8200.0,28.7851,28.8027,28.7851,28.7939,8200.0
2015-02-17 10:50:00,32.72,32.73,32.7,32.72,5900.0,28.7939,28.8027,28.7763,28.7939,5900.0
2015-02-17 11:00:00,32.72,32.72,32.71,32.72,2400.0,28.7939,28.7939,28.7851,28.7939,2400.0
2015-02-17 11:10:00,32.75,32.76,32.74,32.75,16900.0,28.8203,28.8291,28.8115,28.8203,16900.0
2015-02-17 11:20:00,32.75,32.76,32.75,32.75,9300.0,28.8203,28.8291,28.8203,28.8203,9300.0
2015-02-17 11:30:00,32.75,32.78,32.74,32.78,4500.0,28.8203,28.8467,28.8115,28.8467,4500.0
2015-02-17 11:40:00,32.78,32.79,32.76,32.79,23800.0,28.8467,28.8555,28.8291,28.8555,23800.0
2015-02-17 11:50:00,32.79,32.79,32.78,32.78,20600.0,28.8555,28.8555,28.8467,28.8467,20600.0
2015-02-17 12:00:00,32.79,32.8,32.79,32.8,13700.0,28.8555,28.8643,28.8555,28.8643,13700.0
2015-02-17 12:10:00,32.8,32.81,32.79,32.8,4600.0,28.8643,28.8731,28.8555,28.8643,4600.0
2015-02-17 12:20:00,32.8,32.8,32.79,32.8,4500.0,28.8643,28.8643,28.8555,28.8643,4500.0
2015-02-17 12:30:00,32.8,32.82,32.8,32.82,3600.0,28.8643,28.8819,28.8643,28.8819,3600.0
2015-02-17 12:40:00,32.81,32.84,32.81,32.83,19900.0,28.8731,28.8995,28.8731,28.8907,19900.0
2015-02-17 12:50:00,32.83,32.83,32.82,32.83,11700.0,28.8907,28.8907,28.8819,28.8907,11700.0
2015-02-17 13:00:00,32.84,32.89,32.84,32.87,3800.0,28.8995,28.9435,28.8995,28.9259,3800.0
2015-02-17 13:10:00,32.87,32.88,32.86,32.88,1400.0,28.9259,28.9347,28.9171,28.9347,1400.0
2015-02-17 13:20:00,32.87,32.89,32.86,32.88,4800.0,28.9259,28.9435,28.9171,28.9347,4800.0
2015-02-17 13:30:00,32.88,32.88,32.85,32.85,1500.0,28.9347,28.9347,28.9083,28.9083,1500.0
2015-02-17 13:40:00,32.86,32.88,32.85,32.88,3100.0,28.9171,28.9347,28.9083,28.9347,3100.0
2015-02-17 13:50:00,32.88,32.89,32.87,32.88,6100.0,28.9347,28.9435,28.9259,28.9347,6100.0
2015-02-17 14:00:00,32.88,32.88,32.85,32.85,2900.0,28.9347,28.9347,28.9083,28.9083,2900.0
2015-02-17 14:10:00,32.86,32.87,32.85,32.86,2300.0,28.9171,28.9259,28.9083,28.9171,2300.0
2015-02-17 14:20:00,32.87,32.87,32.85,32.85,6900.0,28.9259,28.9259,28.9083,28.9083,6900.0
2015-02-17 14:30:00,32.85,32.87,32.84,32.86,8600.0,28.9083,28.9259,28.8995,28.9171,8600.0
2015-02-17 14:40:00,32.87,32.88,32.86,32.87,6400.0,28.9259,28.9347,28.9171,28.9259,6400.0
2015-02-17 14:50:00,32.88,32.88,32.84,32.85,10700.0,28.9347,28.9347,28.8995,28.9083,10700.0
2015-02-17 15:00:00,32.85,32.85,32.84,32.84,5700.0,28.9083,28.9083,28.8995,28.8995,5700.0
2015-02-17 15:10:00,32.83,32.84,32.83,32.84,4800.0,28.8907,28.8995,28.8907,28.8995,4800.0
2015-02-17 15:20:00,32.84,32.86,32.83,32.86,9600.0,28.8995,28.9171,28.8907,28.9171,9600.0
2015-02-17 15:30:00,32.86,32.86,32.84,32.85,7500.0,28.9171,28.9171,28.8995,28.9083,7500.0
2015-02-17 15:40:00,32.85,32.85,32.82,32.84,7100.0,28.9083,28.9083,28.8819,28.8995,7100.0
2015-02-17 15:50:00,32.84,32.86,32.82,32.83,14100.0,28.8995,28.9171,28.8819,28.8907,14100.0
2015-02-18 09:30:00,32.98,32.99,32.92,32.94,27000.0,29.0227,29.0315,28.9699,28.9875,27000.0
2015-02-18 09:40:00,32.94,32.94,32.88,32.89,11800.0,28.9875,28.9875,28.9347,28.9435,11800.0
2015-02-18 09:50:00,32.9,32.9,32.89,32.9,12200.0,28.9523,28.9523,28.9435,28.9523,12200.0
2015-02-18 10:00:00,32.9,32.9,32.87,32.89,6300.0,28.9523,28.9523,28.9259,28.9435,6300.0
2015-02-18 10:10:00,32.89,32.89,32.87,32.87,3900.0,28.9435,28.9435,28.9259,28.9259,3900.0
2015-02-18 10:20:00,32.87,32.88,32.86,32.88,9700.0,28.9259,28.9347,28.9171,28.9347,9700.0
2015-02-18 10:30:00,32.88,32.89,32.87,32.89,8400.0,28.9347,28.9435,28.9259,28.9435,8400.0
2015-02-18 10:40:00,32.91,32.92,32.9,32.91,12700.0,28.9611,28.9699,28.9523,28.9611,12700.0
2015-02-18 10:50:00,32.92,32.96,32.91,32.95,16000.0,28.9699,29.0051,28.9611,28.9963,16000.0
2015-02-18 11:00:00,32.95,32.97,32.95,32.96,20000.0,28.9963,29.0139,28.9963,29.0051,20000.0
2015-02-18 11:10:00,32.97,32.97,32.95,32.95,30200.0,29.0139,29.0139,28.9963,28.9963,30200.0
2015-02-18 11:20:00,32.96,32.98,32.95,32.97,21000.0,29.0051,29.0227,28.9963,29.0139,21000.0
2015-02-18 11:30:00,32.97,32.98,32.96,32.96,14100.0,29.0139,29.0227,29.0051,29.0051,14100.0
2015-02-18 11:40:00,32.97,32.98,32.96,32.98,11000.0,29.0139,29.0227,29.0051,29.0227,11000.0
2015-02-18 11:50:00,32.98,32.98,32.97,32.98,16400.0,29.0227,29.0227,29.0139,29.0227,16400.0
2015-02-18 12:00:00,32.98,32.99,32.97,32.99,17100.0,29.0227,29.0315,29.0139,29.0315,17100.0
2015-02-18 12:10:00,32.99,32.99,32.98,32.99,17200.0,29.0315,29.0315,29.0227,29.0315,17200.0
2015-02-18 12:20:00,32.99,32.99,32.97,32.98,12100.0,29.0315,29.0315,29.0139,29.0227,12100.0
2015-02-18 12:30:00,32.97,32.98,32.95,32.96,6400.0,29.0139,29.0227,28.9963,29.0051,6400.0
2015-02-18 12:40:00,32.96,32.97,32.94,32.97,1500.0,29.0051,29.0139,28.9875,29.0139,1500.0
2015-02-18 12:50:00,32.97,32.97,32.94,32.94,6300.0,29.0139,29.0139,28.9875,28.9875,6300.0
2015-02-18 13:00:00,32.93,32.97,32.93,32.97,9000.0,28.9787,29.0139,28.9787,29.0139,9000.0
2015-02-18 13:10:00,32.97,32.98,32.96,32.98,25200.0,29.0139,29.0227,29.0051,29.0227,25200.0
2015-02-18 13:20:00,32.97,32.98,32.97,32.98,8700.0,29.0139,29.0227,29.0139,29.0227,8700.0
2015-02-18 13:30:00,32.98,32.98,32.97,32.97,5500.0,29.0227,29.0227,29.0139,29.0139,5500.0
2015-02-18 13:40:00,32.98,32.99,32.97,32.98,6300.0,29.0227,29.0315,29.0139,29.0227,6300.0
2015-02-18 13:50:00,32.99,32.99,32.98,32.98,15300.0,29.0315,29.0315,29.0227,29.0227,15300.0
2015-02-18 14:00:00,32.99,33.17,32.99,33.16,34100.0,29.0315,29.1899,29.0315,29.1811,34100.0
2015-02-18 14:10:00,33.15,33.18,33.12,33.13,16900.0,29.1723,29.1987,29.1459,29.1547,16900.0
2015-02-18 14:20:00,33.13,33.13,33.07,33.09,6400.0,29.1547,29.1547,29.1019,29.1195,6400.0
2015-02-18 14:30:00,33.09,33.1,33.09,33.1,5200.0,29.1195,29.1283,29.1195,29.1283,5200.0
2015-02-18 14:40:00,33.09,33.1,33.09,33.09,3900.0,29.1195,29.1283,29.1195,29.1195,3900.0
2015-02-18 14:50:00,33.09,33.09,33.07,33.08,3600.0,29.1195,29.1195,29.1019,29.1107,3600.0
2015-02-18 15:00:00,33.08,33.1,33.07,33.1,4700.0,29.1107,29.1283,29.1019,29.1283,4700.0
2015-02-18 15:10:00,33.11,33.13,33.1,33.13,7500.0,29.1371,29.1547,29.1283,29.1547,7500.0
2015-02-18 15:20:00,33.14,33.14,33.13,33.14,4500.0,29.1635,29.1635,29.1547,29.1635,4500.0
2015-02-18 15:30:00,33.12,33.13,33.11,33.13,26500.0,29.1459,29.1547,29.1371,29.1547,26500.0
2015-02-18 15:40:00,33.12,33.13,33.11,33.11,12600.0,29.1459,29.1547,29.1371,29.1371,12600.0
2015-02-18 15:50:00,33.11,33.13,33.1,33.13,23100.0,29.1371,29.1547,29.1283,29.1547,23100.0
2015-02-19 09:30:00,33.25,33.25,33.13,33.17,28300.0,29.2603,29.2603,29.1547,29.1899,28300.0
2015-02-19 09:40:00,33.17,33.17,33.15,33.15,16900.0,29.1899,29.1899,29.1723,29.1723,16900.0
2015-02-19 09:50:00,33.16,33.16,33.14,33.15,9900.0,29.1811,29.1811,29.1635,29.1723,9900.0
2015-02-19 10:00:00,33.14,33.16,33.12,33.16,4500.0,29.1635,29.1811,29.1459,29.1811,4500.0
2015-02-19 10:10:00,33.16,33.16,33.14,33.16,5900.0,29.1811,29.1811,29.1635,29.1811,5900.0
2015-02-19 10:20:00,33.14,33.17,33.14,33.16,3200.0,29.1635,29.1899,29.1635,29.1811,3200.0
2015-02-19 10:30:00,33.17,33.2,33.17,33.2,6100.0,29.1899,29.2163,29.1899,29.2163,6100.0
2015-02-19 10:40:00,33.19,33.23,33.19,33.23,5900.0,29.2075,29.2427,29.2075,29.2427,5900.0
2015-02-19 10:50:00,33.23,33.23,33.22,33.23,5000.0,29.2427,29.2427,29.2339,29.2427,5000.0
2015-02-19 11:00:00,33.23,33.23,33.22,33.22,4100.0,29.2427,29.2427,29.2339,29.2339,4100.0
2015-02-19 11:10:00,33.22,33.24,33.22,33.24,17400.0,29.2339,29.2515,29.2339,29.2515,17400.0
2015-02-19 11:20:00,33.25,33.25,33.24,33.24,2400.0,29.2603,29.2603,29.2515,29.2515,2400.0
2015-02-19 11:30:00,33.24,33.26,33.24,33.26,8900.0,29.2515,29.2691,29.2515,29.2691,8900.0
2015-02-19 11:40:00,33.26,33.27,33.25,33.27,7900.0,29.2691,29.2779,29.2603,29.2779,7900.0
2015-02-19 11:50:00,33.27,33.27,33.26,33.27,5000.0,29.2779,29.2779,29.2691,29.2779,5000.0
2015-02-19 12:00:00,33.27,33.29,33.26,33.27,20800.0,29.2779,29.2955,29.2691,29.2779,20800.0
2015-02-19 12:10:00,33.27,33.28,33.27,33.27,1400.0,29.2779,29.2867,29.2779,29.2779,1400.0
2015-02-19 12:20:00,33.27,33.28,33.25,33.25,9400.0,29.2779,29.2867,29.2603,29.2603,9400.0
2015-02-19 12:30:00,33.25,33.25,33.18,33.18,10700.0,29.2603,29.2603,29.1987,29.1987,10700.0
2015-02-19 12:40:00,33.19,33.21,33.18,33.2,7500.0,29.2075,29.2251,29.1987,29.2163,7500.0
2015-02-19 12:50:00,33.2,33.22,33.2,33.21,2900.0,29.2163,29.2339,29.2163,29.2251,2900.0
2015-02-19 13:00:00,33.22,33.22,33.2,33.2,5200.0,29.2339,29.2339,29.2163,29.2163,5200.0
2015-02-19 13:10:00,33.2,33.21,33.17,33.18,4800.0,29.2163,29.2251,29.1899,29.1987,4800.0
2015-02-19 13:20:00,33.19,33.21,33.18,33.2,4600.0,29.2075,29.2251,29.1987,29.2163,4600.0
2015-02-19 13:30:00,33.19,33.19,33.17,33.18,4300.0,29.2075,29.2075,29.1899,29.1987,4300.0
2015-02-19 13:40:00,33.18,33.18,33.15,33.16,7900.0,29.1987,29.1987,29.1723,29.1811,7900.0
2015-02-19 13:50:00,33.16,33.18,33.15,33.18,8000.0,29.1811,29.1987,29.1723,29.1987,8000.0
2015-02-19 14:00:00,33.18,33.19,33.17,33.19,4000.0,29.1987,29.2075,29.1899,29.2075,4000.0
2015-02-19 14:10:00,33.19,33.19,33.17,33.19,12800.0,29.2075,29.2075,29.1899,29.2075,12800.0
2015-02-19 14:20:00,33.18,33.18,33.17,33.18,4300.0,29.1987,29.1987,29.1899,29.1987,4300.0
2015-02-19 14:30:00,33.18,33.18,33.16,33.17,3500.0,29.1987,29.1987,29.1811,29.1899,3500.0
2015-02-19 14:40:00,33.16,33.17,33.16,33.16,1300.0,29.1811,29.1899,29.1811,29.1811,1300.0
2015-02-19 14:50:00,33.17,33.17,33.16,33.16,4400.0,29.1899,29.1899,29.1811,29.1811,4400.0
2015-02-19 15:00:00,33.16,33.19,33.16,33.19,5300.0,29.1811,29.2075,29.1811,29.2075,5300.0
2015-02-19 15:10:00,33.19,33.19,33.18,33.18,1500.0,29.2075,29.2075,29.1987,29.1987,1500.0
2015-02-19 15:20:00,33.18,33.2,33.18,33.19,8200.0,29.1987,29.2163,29.1987,29.2075,8200.0
2015-02-19 15:30:00,33.19,33.2,33.19,33.19,17800.0,29.2075,29.2163,29.2075,29.2075,17800.0
2015-02-19 15:40:00,33.19,33.2,33.17,33.18,27800.0,29.2075,29.2163,29.1899,29.1987,27800.0
2015-02-19 15:50:00,33.19,33.23,33.18,33.22,29300.0,29.2075,29.2427,29.1987,29.2339,29300.0
2015-02-20 09:30:00,32.87,32.87,32.82,32.84,23300.0,28.9259,28.9259,28.8819,28.8995,23300.0
2015-02-20 09:40:00,32.82,32.84,32.78,32.83,6200.0,28.8819,28.8995,28.8467,28.8907,6200.0
2015-02-20 09:50:00,32.82,32.84,32.81,32.83,8900.0,28.8819,28.8995,28.8731,28.8907,8900.0
2015-02-20 10:00:00,32.83,32.84,32.8,32.83,6800.0,28.8907,28.8995,28.8643,28.8907,6800.0
2015-02-20 10:10:00,32.84,32.85,32.83,32.84,600.0,28.8995,28.9083,28.8907,28.8995,600.0
2015-02-20 10:20:00,32.83,32.84,32.82,32.84,9000.0,28.8907,28.8995,28.8819,28.8995,9000.0
2015-02-20 10:30:00,32.83,32.88,32.82,32.88,7700.0,28.8907,28.9347,28.8819,28.9347,7700.0
2015-02-20 10:40:00,32.87,32.9,32.87,32.89,9100.0,28.9259,28.9523,28.9259,28.9435,9100.0
2015-02-20 10:50:00,32.89,32.89,32.87,32.88,1000.0,28.9435,28.9435,28.9259,28.9347,1000.0
2015-02-20 11:00:00,32.88,32.93,32.88,32.92,9500.0,28.9347,28.9787,28.9347,28.9699,9500.0
2015-02-20 11:10:00,32.92,32.93,32.91,32.92,7100.0,28.9699,28.9787,28.9611,28.9699,7100.0
2015-02-20 11:20:00,32.92,32.95,32.92,32.94,6300.0,28.9699,28.9963,28.9699,28.9875,6300.0
2015-02-20 11:30:00,32.94,32.94,32.92,32.94,1500.0,28.9875,28.9875,28.9699,28.9875,1500.0
2015-02-20 11:40:00,32.94,32.94,32.92,32.93,5000.0,28.9875,28.9875,28.9699,28.9787,5000.0
2015-02-20 11:50:00,32.94,32.94,32.93,32.94,4500.0,28.9875,28.9875,28.9787,28.9875,4500.0
2015-02-20 12:00:00,32.93,32.96,32.93,32.95,6500.0,28.9787,29.0051,28.9787,28.9963,6500.0
2015-02-20 12:10:00,32.96,32.98,32.95,32.96,38700.0,29.0051,29.0227,28.9963,29.0051,38700.0
2015-02-20 12:20:00,32.97,32.99,32.95,32.95,34000.0,29.0139,29.0315,28.9963,28.9963,34000.0
2015-02-20 12:30:00,32.97,32.99,32.96,32.97,8500.0,29.0139,29.0315,29.0051,29.0139,8500.0
2015-02-20 12:40:00,33.0,33.01,32.99,33.0,9600.0,29.0403,29.0491,29.0315,29.0403,9600.0
2015-02-20 12:50:00,33.0,33.01,32.99,32.99,9300.0,29.0403,29.0491,29.0315,29.0315,9300.0
2015-02-20 13:00:00,33.0,33.02,33.0,33.01,1700.0,29.0403,29.0579,29.0403,29.0491,1700.0
2015-02-20 13:10:00,33.02,33.03,33.02,33.03,2800.0,29.0579,29.0667,29.0579,29.0667,2800.0
2015-02-20 13:20:00,33.03,33.04,33.02,33.04,2700.0,29.0667,29.0755,29.0579,29.0755,2700.0
2015-02-20 13:30:00,33.05,33.07,33.04,33.07,2100.0,29.0843,29.1019,29.0755,29.1019,2100.0
2015-02-20 13:40:00,33.08,33.09,33.05,33.07,2000.0,29.1107,29.1195,29.0843,29.1019,2000.0
2015-02-20 13:50:00,33.08,33.09,33.07,33.09,6500.0,29.1107,29.1195,29.1019,29.1195,6500.0
2015-02-20 14:00:00,33.09,33.12,33.09,33.12,4200.0,29.1195,29.1459,29.1195,29.1459,4200.0
2015-02-20 14:10:00,33.12,33.12,33.09,33.1,12600.0,29.1459,29.1459,29.1195,29.1283,12600.0
2015-02-20 14:20:00,33.11,33.12,33.1,33.12,2400.0,29.1371,29.1459,29.1283,29.1459,2400.0
2015-02-20 14:30:00,33.12,33.13,33.11,33.13,8200.0,29.1459,29.1547,29.1371,29.1547,8200.0
2015-02-20 14:40:00,33.13,33.14,33.12,33.14,3300.0,29.1547,29.1635,29.1459,29.1635,3300.0
2015-02-20 14:50:00,33.15,33.15,33.13,33.14,1800.0,29.1723,29.1723,29.1547,29.1635,1800.0
2015-02-20 15:00:00,33.15,33.18,33.15,33.18,1600.0,29.1723,29.1987,29.1723,29.1987,1600.0
2015-02-20 15:10:00,33.2,33.21,33.17,33.18,12500.0,29.2163,29.2251,29.1899,29.1987,12500.0
2015-02-20 15:20:00,33.19,33.21,33.19,33.21,12900.0,29.2075,29.2251,29.2075,29.2251,12900.0
2015-02-20 15:30:00,33.2,33.21,33.2,33.21,14200.0,29.2163,29.2251,29.2163,29.2251,14200.0
2015-02-20 15:40:00,33.21,33.21,33.15,33.16,13700.0,29.2251,29.2251,29.1723,29.1811,13700.0
2015-02-20 15:50:00,33.16,33.17,33.14,33.14,28500.0,29.1811,29.1899,29.1635,29.1635,28500.0
2015-02-23 09:30:00,32.67,32.67,32.57,32.59,73300.0,28.7499,28.7499,28.6619,28.6795,73300.0
2015-02-23 09:40:00,32.59,32.59,32.55,32.55,26700.0,28.6795,28.6795,28.6443,28.6443,26700.0
2015-02-23 09:50:00,32.55,32.56,32.53,32.53,37600.0,28.6443,28.6531,28.6267,28.6267,37600.0
2015-02-23 10:00:00,32.54,32.56,32.54,32.55,21100.0,28.6355,28.6531,28.6355,28.6443,21100.0
2015-02-23 10:10:00,32.56,32.57,32.55,32.55,32300.0,28.6531,28.6619,28.6443,28.6443,32300.0
2015-02-23 10:20:00,32.55,32.55,32.54,32.55,25500.0,28.6443,28.6443,28.6355,28.6443,25500.0
2015-02-23 10:30:00,32.55,32.55,32.54,32.55,28800.0,28.6443,28.6443,28.6355,28.6443,28800.0
2015-02-23 10:40:00,32.55,32.56,32.54,32.56,19300.0,28.6443,28.6531,28.6355,28.6531,19300.0
2015-02-23 10:50:00,32.56,32.56,32.54,32.55,19700.0,28.6531,28.6531,28.6355,28.6443,19700.0
2015-02-23 11:00:00,32.55,32.55,32.53,32.55,15600.0,28.6443,28.6443,28.6267,28.6443,15600.0
2015-02-23 11:10:00,32.54,32.55,32.53,32.53,30700.0,28.6355,28.6443,28.6267,28.6267,30700.0
2015-02-23 11:20:00,32.54,32.55,32.52,32.55,18800.0,28.6355,28.6443,28.6179,28.6443,18800.0
2015-02-23 11:30:00,32.54,32.56,32.54,32.56,26100.0,28.6355,28.6531,28.6355,28.6531,26100.0
2015-02-23 11:40:00,32.56,32.58,32.55,32.56,26200.0,28.6531,28.6707,28.6443,28.6531,26200.0
2015-02-23 11:50:00,32.56,32.57,32.55,32.56,86900.0,28.6531,28.6619,28.6443,28.6531,86900.0
2015-02-23 12:00:00,32.55,32.57,32.55,32.57,16700.0,28.6443,28.6619,28.6443,28.6619,16700.0
2015-02-23 12:10:00,32.57,32.57,32.56,32.56,8200.0,28.6619,28.6619,28.6531,28.6531,8200.0
2015-02-23 12:20:00,32.56,32.57,32.54,32.57,25500.0,28.6531,28.6619,28.6355,28.6619,25500.0
2015-02-23 12:30:00,32.57,32.57,32.56,32.57,10100.0,28.6619,28.6619,28.6531,28.6619,10100.0
2015-02-23 12:40:00,32.57,32.57,32.55,32.55,8500.0,28.6619,28.6619,28.6443,28.6443,8500.0
2015-02-23 12:50:00,32.55,32.57,32.55,32.56,12900.0,28.6443,28.6619,28.6443,28.6531,12900.0
2015-02-23 13:00:00,32.56,32.57,32.55,32.56,12600.0,28.6531,28.6619,28.6443,28.6531,12600.0
2015-02-23 13:10:00,32.55,32.57,32.55,32.57,9700.0,28.6443,28.6619,28.6443,28.6619,9700.0
2015-02-23 13:20:00,32.57,32.57,32.56,32.56,8100.0,28.6619,28.6619,28.6531,28.6531,8100.0
2015-02-23 13:30:00,32.57,32.6,32.56,32.58,12100.0,28.6619,28.6883,28.6531,28.6707,12100.0
2015-02-23 13:40:00,32.58,32.6,32.57,32.57,14800.0,28.6707,28.6883,28.6619,28.6619,14800.0
2015-02-23 13:50:00,32.57,32.59,32.57,32.59,8100.0,28.6619,28.6795,28.6619,28.6795,8100.0
2015-02-23 14:00:00,32.59,32.62,32.58,32.62,8300.0,28.6795,28.7059,28.6707,28.7059,8300.0
2015-02-23 14:10:00,32.62,32.62,32.59,32.59,10800.0,28.7059,28.7059,28.6795,28.6795,10800.0
2015-02-23 14:20:00,32.59,32.61,32.59,32.61,9900.0,28.6795,28.6971,28.6795,28.6971,9900.0
2015-02-23 14:30:00,32.61,32.61,32.58,32.59,13600.0,28.6971,28.6971,28.6707,28.6795,13600.0
2015-02-23 14:40:00,32.58,32.59,32.56,32.58,14400.0,28.6707,28.6795,28.6531,28.6707,14400.0
2015-02-23 14:50:00,32.58,32.59,32.57,32.59,10700.0,28.6707,28.6795,28.6619,28.6795,10700.0
2015-02-23 15:00:00,32.59,32.59,32.56,32.57,14000.0,28.6795,28.6795,28.6531,28.6619,14000.0
2015-02-23 15:10:00,32.57,32.57,32.55,32.56,24500.0,28.6619,28.6619,28.6443,28.6531,24500.0
2015-02-23 15:20:00,32.57,32.59,32.55,32.59,35800.0,28.6619,28.6795,28.6443,28.6795,35800.0
2015-02-23 15:30:00,32.59,32.6,32.58,32.6,34500.0,28.6795,28.6883,28.6707,28.6883,34500.0
2015-02-23 15:40:00,32.6,32.6,32.59,32.59,12500.0,28.6883,28.6883,28.6795,28.6795,12500.0
2015-02-23 15:50:00,32.59,32.63,32.59,32.63,29100.0,28.6795,28.7147,28.6795,28.7147,29100.0
2015-02-24 09:30:00,32.68,32.71,32.6,32.65,112900.0,28.7587,28.7851,28.6883,28.7323,112900.0
2015-02-24 09:40:00,32.65,32.66,32.63,32.65,27000.0,28.7323,28.7411,28.7147,28.7323,27000.0
2015-02-24 09:50:00,32.65,32.65,32.61,32.63,23800.0,28.7323,28.7323,28.6971,28.7147,23800.0
2015-02-24 10:00:00,32.63,32.63,32.57,32.59,22900.0,28.7147,28.7147,28.6619,28.6795,22900.0
2015-02-24 10:10:00,32.6,32.65,32.6,32.64,22200.0,28.6883,28.7323,28.6883,28.7235,22200.0
2015-02-24 10:20:00,32.64,32.75,32.63,32.75,15400.0,28.7235,28.8203,28.7147,28.8203,15400.0
2015-02-24 10:30:00,32.74,32.79,32.74,32.79,27200.0,28.8115,28.8555,28.8115,28.8555,27200.0
2015-02-24 10:40:00,32.79,32.84,32.79,32.83,8600.0,28.8555,28.8995,28.8555,28.8907,8600.0
2015-02-24 10:50:00,32.83,32.83,32.82,32.83,3000.0,28.8907,28.8907,28.8819,28.8907,3000.0
2015-02-24 11:00:00,32.83,32.88,32.82,32.88,6100.0,28.8907,28.9347,28.8819,28.9347,6100.0
2015-02-24 11:10:00,32.88,32.9,32.87,32.89,7000.0,28.9347,28.9523,28.9259,28.9435,7000.0
2015-02-24 11:20:00,32.9,32.92,32.88,32.89,15100.0,28.9523,28.9699,28.9347,28.9435,15100.0
2015-02-24 11:30:00,32.89,32.9,32.85,32.86,11700.0,28.9435,28.9523,28.9083,28.9171,11700.0
2015-02-24 11:40:00,32.86,32.87,32.85,32.86,26400.0,28.9171,28.9259,28.9083,28.9171,26400.0
2015-02-24 11:50:00,32.87,32.89,32.86,32.88,94800.0,28.9259,28.9435,28.9171,28.9347,94800.0
2015-02-24 12:00:00,32.87,32.89,32.85,32.89,46300.0,28.9259,28.9435,28.9083,28.9435,46300.0
2015-02-24 12:10:00,32.89,32.89,32.88,32.89,75300.0,28.9435,28.9435,28.9347,28.9435,75300.0
2015-02-24 12:20:00,32.89,32.89,32.87,32.88,11400.0,28.9435,28.9435,28.9259,28.9347,11400.0
2015-02-24 12:30:00,32.88,32.88,32.86,32.88,63200.0,28.9347,28.9347,28.9171,28.9347,63200.0
2015-02-24 12:40:00,32.88,32.9,32.87,32.9,16100.0,28.9347,28.9523,28.9259,28.9523,16100.0
2015-02-24 12:50:00,32.91,32.91,32.89,32.89,29300.0,28.9611,28.9611,28.9435,28.9435,29300.0
2015-02-24 13:00:00,32.91,32.91,32.89,32.91,6600.0,28.9611,28.9611,28.9435,28.9611,6600.0
2015-02-24 13:10:00,32.91,32.92,32.9,32.91,4700.0,28.9611,28.9699,28.9523,28.9611,4700.0
2015-02-24 13:20:00,32.91,32.92,32.9,32.91,7700.0,28.9611,28.9699,28.9523,28.9611,7700.0
2015-02-24 13:30:00,32.9,32.93,32.9,32.91,6700.0,28.9523,28.9787,28.9523,28.9611,6700.0
2015-02-24 13:40:00,32.92,32.95,32.91,32.93,11000.0,28.9699,28.9963,28.9611,28.9787,11000.0
2015-02-24 13:50:00,32.94,32.94,32.93,32.93,5000.0,28.9875,28.9875,28.9787,28.9787,5000.0
2015-02-24 14:00:00,32.94,32.94,32.93,32.94,9300.0,28.9875,28.9875,28.9787,28.9875,9300.0
2015-02-24 14:10:00,32.94,32.95,32.93,32.94,12500.0,28.9875,28.9963,28.9787,28.9875,12500.0
2015-02-24 14:20:00,32.94,32.94,32.89,32.89,27800.0,28.9875,28.9875,28.9435,28.9435,27800.0
2015-02-24 14:30:00,32.89,32.9,32.87,32.88,20600.0,28.9435,28.9523,28.9259,28.9347,20600.0
2015-02-24 14:40:00,32.87,32.88,32.87,32.87,19900.0,28.9259,28.9347,28.9259,28.9259,19900.0
2015-02-24 14:50:00,32.88,32.89,32.87,32.89,8900.0,28.9347,28.9435,28.9259,28.9435,8900.0
2015-02-24 15:00:00,32.89,32.91,32.88,32.91,8700.0,28.9435,28.9611,28.9347,28.9611,8700.0
2015-02-24 15:10:00,32.91,32.92,32.91,32.92,4100.0,28.9611,28.9699,28.9611,28.9699,4100.0
2015-02-24 15:20:00,32.92,32.92,32.91,32.92,11300.0,28.9699,28.9699,28.9611,28.9699,11300.0
2015-02-24 15:30:00,32.91,32.92,32.89,32.89,12200.0,28.9611,28.9699,28.9435,28.9435,12200.0
2015-02-24 15:40:00,32.89,32.9,32.89,32.9,19100.0,28.9435,28.9523,28.9435,28.9523,19100.0
2015-02-24 15:50:00,32.89,32.93,32.87,32.91,65400.0,28.9435,28.9787,28.9259,28.9611,65400.0
2015-02-25 09:30:00,32.84,32.89,32.8,32.89,65600.0,28.8995,28.9435,28.8643,28.9435,65600.0
2015-02-25 09:40:00,32.89,32.89,32.85,32.86,50000.0,28.9435,28.9435,28.9083,28.9171,50000.0
2015-02-25 09:50:00,32.85,32.86,32.84,32.84,19100.0,28.9083,28.9171,28.8995,28.8995,19100.0
2015-02-25 10:00:00,32.84,32.87,32.84,32.87,38700.0,28.8995,28.9259,28.8995,28.9259,38700.0
2015-02-25 10:10:00,32.87,32.88,32.86,32.87,24700.0,28.9259,28.9347,28.9171,28.9259,24700.0
2015-02-25 10:20:00,32.87,32.88,32.86,32.87,16700.0,28.9259,28.9347,28.9171,28.9259,16700.0
2015-02-25 10:30:00,32.88,32.93,32.87,32.93,331500.0,28.9347,28.9787,28.9259,28.9787,331500.0
2015-02-25 10:40:00,32.93,32.95,32.92,32.94,19600.0,28.9787,28.9963,28.9699,28.9875,19600.0
2015-02-25 10:50:00,32.93,32.96,32.93,32.95,51400.0,28.9787,29.0051,28.9787,28.9963,51400.0
2015-02-25 11:00:00,32.95,32.97,32.94,32.95,99900.0,28.9963,29.0139,28.9875,28.9963,99900.0
2015-02-25 11:10:00,32.95,32.96,32.94,32.96,37600.0,28.9963,29.0051,28.9875,29.0051,37600.0
2015-02-25 11:20:00,32.96,32.97,32.95,32.96,36300.0,29.0051,29.0139,28.9963,29.0051,36300.0
2015-02-25 11:30:00,32.96,32.97,32.95,32.97,23900.0,29.0051,29.0139,28.9963,29.0139,23900.0
2015-02-25 11:40:00,32.97,33.0,32.96,32.98,89500.0,29.0139,29.0403,29.0051,29.0227,89500.0
2015-02-25 11:50:00,32.98,32.99,32.97,32.98,42800.0,29.0227,29.0315,29.0139,29.0227,42800.0
2015-02-25 12:00:00,32.97,32.98,32.97,32.98,10200.0,29.0139,29.0227,29.0139,29.0227,10200.0
2015-02-25 12:10:00,32.98,32.99,32.97,32.98,16200.0,29.0227,29.0315,29.0139,29.0227,16200.0
2015-02-25 12:20:00,32.97,32.99,32.97,32.97,19200.0,29.0139,29.0315,29.0139,29.0139,19200.0
2015-02-25 12:30:00,32.98,32.98,32.96,32.97,14800.0,29.0227,29.0227,29.0051,29.0139,14800.0
2015-02-25 12:40:00,32.96,32.98,32.96,32.97,39800.0,29.0051,29.0227,29.0051,29.0139,39800.0
2015-02-25 12:50:00,32.97,32.97,32.96,32.97,3500.0,29.0139,29.0139,29.0051,29.0139,3500.0
2015-02-25 13:00:00,32.96,32.98,32.96,32.98,28400.0,29.0051,29.0227,29.0051,29.0227,28400.0
2015-02-25 13:10:00,32.97,32.98,32.97,32.97,18400.0,29.0139,29.0227,29.0139,29.0139,18400.0
2015-02-25 13:20:00,32.97,32.98,32.97,32.98,5600.0,29.0139,29.0227,29.0139,29.0227,5600.0
2015-02-25 13:30:00,32.98,33.02,32.97,33.02,21600.0,29.0227,29.0579,29.0139,29.0579,21600.0
2015-02-25 13:40:00,33.01,33.02,33.01,33.02,9600.0,29.0491,29.0579,29.0491,29.0579,9600.0
2015-02-25 13:50:00,33.01,33.02,33.0,33.01,14400.0,29.0491,29.0579,29.0403,29.0491,14400.0
2015-02-25 14:00:00,33.01,33.01,33.0,33.01,11100.0,29.0491,29.0491,29.0403,29.0491,11100.0
2015-02-25 14:10:00,33.0,33.02,33.0,33.02,32300.0,29.0403,29.0579,29.0403,29.0579,32300.0
2015-02-25 14:20:00,33.02,33.02,33.0,33.01,17500.0,29.0579,29.0579,29.0403,29.0491,17500.0
2015-02-25 14:30:00,33.0,33.02,32.97,32.97,35600.0,29.0403,29.0579,29.0139,29.0139,35600.0
2015-02-25 14:40:00,32.96,32.97,32.96,32.97,9800.0,29.0051,29.0139,29.0051,29.0139,9800.0
2015-02-25 14:50:00,32.96,32.98,32.96,32.98,39900.0,29.0051,29.0227,29.0051,29.0227,39900.0
2015-02-25 15:00:00,32.98,32.98,32.93,32.95,137700.0,29.0227,29.0227,28.9787,28.9963,137700.0
2015-02-25 15:10:00,32.95,32.97,32.95,32.97,28500.0,28.9963,29.0139,28.9963,29.0139,28500.0
2015-02-25 15:20:00,32.97,32.97,32.94,32.95,105700.0,29.0139,29.0139,28.9875,28.9963,105700.0
2015-02-25 15:30:00,32.95,32.99,32.94,32.98,59800.0,28.9963,29.0315,28.9875,29.0227,59800.0
2015-02-25 15:40:00,32.98,33.01,32.98,33.0,56100.0,29.0227,29.0491,29.0227,29.0403,56100.0
2015-02-25 15:50:00,33.0,33.03,32.98,32.99,47100.0,29.0403,29.0667,29.0227,29.0315,47100.0
2015-02-26 09:30:00,32.8,32.8,32.71,32.74,167300.0,28.8643,28.8643,28.7851,28.8115,167300.0
2015-02-26 09:40:00,32.75,32.75,32.71,32.71,53400.0,28.8203,28.8203,28.7851,28.7851,53400.0
2015-02-26 09:50:00,32.71,32.72,32.7,32.7,71700.0,28.7851,28.7939,28.7763,28.7763,71700.0
2015-02-26 10:00:00,32.71,32.72,32.68,32.72,35400.0,28.7851,28.7939,28.7587,28.7939,35400.0
2015-02-26 10:10:00,32.72,32.72,32.7,32.72,38500.0,28.7939,28.7939,28.7763,28.7939,38500.0
2015-02-26 10:20:00,32.72,32.76,32.71,32.74,46100.0,28.7939,28.8291,28.7851,28.8115,46100.0
2015-02-26 10:30:00,32.74,32.75,32.72,32.75,46800.0,28.8115,28.8203,28.7939,28.8203,46800.0
2015-02-26 10:40:00,32.75,32.78,32.74,32.78,30700.0,28.8203,28.8467,28.8115,28.8467,30700.0
2015-02-26 10:50:00,32.78,32.78,32.77,32.78,29100.0,28.8467,28.8467,28.8379,28.8467,29100.0
2015-02-26 11:00:00,32.78,32.82,32.77,32.81,61300.0,28.8467,28.8819,28.8379,28.8731,61300.0
2015-02-26 11:10:00,32.81,32.81,32.79,32.8,30800.0,28.8731,28.8731,28.8555,28.8643,30800.0
2015-02-26 11:20:00,32.8,32.81,32.79,32.79,25600.0,28.8643,28.8731,28.8555,28.8555,25600.0
2015-02-26 11:30:00,32.8,32.8,32.78,32.8,25000.0,28.8643,28.8643,28.8467,28.8643,25000.0
2015-02-26 11:40:00,32.79,32.8,32.79,32.8,17600.0,28.8555,28.8643,28.8555,28.8643,17600.0
2015-02-26 11:50:00,32.8,32.82,32.79,32.81,34500.0,28.8643,28.8819,28.8555,28.8731,34500.0
2015-02-26 12:00:00,32.8,32.83,32.8,32.82,40300.0,28.8643,28.8907,28.8643,28.8819,40300.0
2015-02-26 12:10:00,32.82,32.83,32.8,32.82,27600.0,28.8819,28.8907,28.8643,28.8819,27600.0
2015-02-26 12:20:00,32.82,32.82,32.79,32.82,30800.0,28.8819,28.8819,28.8555,28.8819,30800.0
2015-02-26 12:30:00,32.82,32.83,32.82,32.83,20800.0,28.8819,28.8907,28.8819,28.8907,20800.0
2015-02-26 12:40:00,32.83,32.83,32.8,32.82,25600.0,28.8907,28.8907,28.8643,28.8819,25600.0
2015-02-26 12:50:00,32.81,32.84,32.81,32.84,29500.0,28.8731,28.8995,28.8731,28.8995,29500.0
2015-02-26 13:00:00,32.84,32.85,32.83,32.84,21200.0,28.8995,28.9083,28.8907,28.8995,21200.0
2015-02-26 13:10:00,32.84,32.86,32.83,32.86,53700.0,28.8995,28.9171,28.8907,28.9171,53700.0
2015-02-26 13:20:00,32.86,32.86,32.82,32.83,46500.0,28.9171,28.9171,28.8819,28.8907,46500.0
2015-02-26 13:30:00,32.83,32.84,32.82,32.84,30700.0,28.8907,28.8995,28.8819,28.8995,30700.0
2015-02-26 13:40:00,32.84,32.84,32.82,32.83,32300.0,28.8995,28.8995,28.8819,28.8907,32300.0
2015-02-26 13:50:00,32.83,32.84,32.82,32.83,21700.0,28.8907,28.8995,28.8819,28.8907,21700.0
2015-02-26 14:00:00,32.84,32.86,32.81,32.81,17700.0,28.8995,28.9171,28.8731,28.8731,17700.0
2015-02-26 14:10:00,32.82,32.83,32.81,32.81,21100.0,28.8819,28.8907,28.8731,28.8731,21100.0
2015-02-26 14:20:00,32.81,32.83,32.8,32.81,18900.0,28.8731,28.8907,28.8643,28.8731,18900.0
2015-02-26 14:30:00,32.81,32.81,32.78,32.79,15100.0,28.8731,28.8731,28.8467,28.8555,15100.0
2015-02-26 14:40:00,32.79,32.83,32.79,32.83,28100.0,28.8555,28.8907,28.8555,28.8907,28100.0
2015-02-26 14:50:00,32.83,32.84,32.82,32.83,34400.0,28.8907,28.8995,28.8819,28.8907,34400.0
2015-02-26 15:00:00,32.84,32.85,32.75,32.77,73200.0,28.8995,28.9083,28.8203,28.8379,73200.0
2015-02-26 15:10:00,32.76,32.78,32.75,32.77,58000.0,28.8291,28.8467,28.8203,28.8379,58000.0
2015-02-26 15:20:00,32.76,32.76,32.74,32.75,53400.0,28.8291,28.8291,28.8115,28.8203,53400.0
2015-02-26 15:30:00,32.74,32.77,32.74,32.77,80900.0,28.8115,28.8379,28.8115,28.8379,80900.0
2015-02-26 15:40:00,32.77,32.8,32.76,32.77,66200.0,28.8379,28.8643,28.8291,28.8379,66200.0
2015-02-26 15:50:00,32.77,32.8,32.74,32.76,150500.0,28.8379,28.8643,28.8115,28.8291,150500.0
2015-02-27 09:30:00,33.28,33.29,33.2,33.23,130300.0,29.2867,29.2955,29.2163,29.2427,130300.0
2015-02-27 09:40:00,33.21,33.23,33.16,33.19,62100.0,29.2251,29.2427,29.1811,29.2075,62100.0
2015-02-27 09:50:00,33.19,33.2,33.18,33.2,26300.0,29.2075,29.2163,29.1987,29.2163,26300.0
2015-02-27 10:00:00,33.19,33.25,33.19,33.25,36800.0,29.2075,29.2603,29.2075,29.2603,36800.0
2015-02-27 10:10:00,33.24,33.24,33.21,33.23,34300.0,29.2515,29.2515,29.2251,29.2427,34300.0
2015-02-27 10:20:00,33.23,33.23,33.21,33.23,39400.0,29.2427,29.2427,29.2251,29.2427,39400.0
2015-02-27 10:30:00,33.23,33.23,33.22,33.23,24200.0,29.2427,29.2427,29.2339,29.2427,24200.0
2015-02-27 10:40:00,33.23,33.25,33.22,33.25,35500.0,29.2427,29.2603,29.2339,29.2603,35500.0
2015-02-27 10:50:00,33.25,33.29,33.24,33.29,91400.0,29.2603,29.2955,29.2515,29.2955,91400.0
2015-02-27 11:00:00,33.29,33.3,33.28,33.3,124400.0,29.2955,29.3043,29.2867,29.3043,124400.0
2015-02-27 11:10:00,33.3,33.33,33.29,33.33,93100.0,29.3043,29.3307,29.2955,29.3307,93100.0
2015-02-27 11:20:00,33.34,33.34,33.32,33.33,70400.0,29.3395,29.3395,29.3219,29.3307,70400.0
2015-02-27 11:30:00,33.33,33.37,33.32,33.37,41800.0,29.3307,29.3659,29.3219,29.3659,41800.0
2015-02-27 11:40:00,33.36,33.39,33.36,33.38,98400.0,29.3571,29.3835,29.3571,29.3747,98400.0
2015-02-27 11:50:00,33.38,33.39,33.37,33.39,28600.0,29.3747,29.3835,29.3659,29.3835,28600.0
2015-02-27 12:00:00,33.39,33.39,33.38,33.39,30700.0,29.3835,29.3835,29.3747,29.3835,30700.0
2015-02-27 12:10:00,33.38,33.4,33.38,33.4,24400.0,29.3747,29.3923,29.3747,29.3923,24400.0
2015-02-27 12:20:00,33.4,33.4,33.39,33.4,27400.0,29.3923,29.3923,29.3835,29.3923,27400.0
2015-02-27 12:30:00,33.39,33.4,33.38,33.39,20400.0,29.3835,29.3923,29.3747,29.3835,20400.0
2015-02-27 12:40:00,33.39,33.4,33.38,33.4,21800.0,29.3835,29.3923,29.3747,29.3923,21800.0
2015-02-27 12:50:00,33.39,33.4,33.38,33.39,34400.0,29.3835,29.3923,29.3747,29.3835,34400.0
2015-02-27 13:00:00,33.39,33.41,33.38,33.41,53400.0,29.3835,29.4011,29.3747,29.4011,53400.0
2015-02-27 13:10:00,33.41,33.43,33.4,33.41,49600.0,29.4011,29.4187,29.3923,29.4011,49600.0
2015-02-27 13:20:00,33.41,33.43,33.41,33.43,29900.0,29.4011,29.4187,29.4011,29.4187,29900.0
2015-02-27 13:30:00,33.43,33.43,33.41,33.42,35100.0,29.4187,29.4187,29.4011,29.4099,35100.0
2015-02-27 13:40:00,33.42,33.44,33.41,33.43,28400.0,29.4099,29.4275,29.4011,29.4187,28400.0
2015-02-27 13:50:00,33.44,33.45,33.43,33.44,42300.0,29.4275,29.4363,29.4187,29.4275,42300.0
2015-02-27 14:00:00,33.44,33.45,33.44,33.45,16400.0,29.4275,29.4363,29.4275,29.4363,16400.0
2015-02-27 14:10:00,33.45,33.46,33.44,33.44,70800.0,29.4363,29.4451,29.4275,29.4275,70800.0
2015-02-27 14:20:00,33.45,33.46,33.44,33.45,27500.0,29.4363,29.4451,29.4275,29.4363,27500.0
2015-02-27 14:30:00,33.45,33.46,33.42,33.42,47500.0,29.4363,29.4451,29.4099,29.4099,47500.0
2015-02-27 14:40:00,33.42,33.44,33.41,33.44,71900.0,29.4099,29.4275,29.4011,29.4275,71900.0
2015-02-27 14:50:00,33.43,33.45,33.42,33.43,30100.0,29.4187,29.4363,29.4099,29.4187,30100.0
2015-02-27 15:00:00,33.43,33.43,33.41,33.42,26100.0,29.4187,29.4187,29.4011,29.4099,26100.0
2015-02-27 15:10:00,33.41,33.45,33.41,33.44,42700.0,29.4011,29.4363,29.4011,29.4275,42700.0
2015-02-27 15:20:00,33.44,33.46,33.44,33.45,68100.0,29.4275,29.4451,29.4275,29.4363,68100.0
2015-02-27 15:30:00,33.45,33.47,33.45,33.45,92200.0,29.4363,29.4539,29.4363,29.4363,92200.0
2015-02-27 15:40:00,33.45,33.46,33.43,33.45,161200.0,29.4363,29.4451,29.4187,29.4363,161200.0
2015-02-27 15:50:00,33.44,33.55,33.43,33.47,450500.0,29.4275,29.5243,29.4187,29.4539,450500.0
2015-03-02 09:30:00,33.25,33.3,33.22,33.29,110700.0,29.2603,29.3043,29.2339,29.2955,110700.0
2015-03-02 09:40:00,33.29,33.31,33.29,33.3,16400.0,29.2955,29.3131,29.2955,29.3043,16400.0
2015-03-02 09:50:00,33.3,33.3,33.29,33.3,25900.0,29.3043,29.3043,29.2955,29.3043,25900.0
2015-03-02 10:00:00,33.29,33.3,33.28,33.3,23000.0,29.2955,29.3043,29.2867,29.3043,23000.0
2015-03-02 10:10:00,33.3,33.3,33.29,33.3,21200.0,29.3043,29.3043,29.2955,29.3043,21200.0
2015-03-02 10:20:00,33.3,33.32,33.29,33.32,73500.0,29.3043,29.3219,29.2955,29.3219,73500.0
2015-03-02 10:30:00,33.32,33.32,33.29,33.3,25200.0,29.3219,29.3219,29.2955,29.3043,25200.0
2015-03-02 10:40:00,33.29,33.31,33.29,33.3,25400.0,29.2955,29.3131,29.2955,29.3043,25400.0
2015-03-02 10:50:00,33.3,33.32,33.29,33.32,37000.0,29.3043,29.3219,29.2955,29.3219,37000.0
2015-03-02 11:00:00,33.32,33.32,33.29,33.3,44100.0,29.3219,29.3219,29.2955,29.3043,44100.0
2015-03-02 11:10:00,33.3,33.3,33.29,33.3,17500.0,29.3043,29.3043,29.2955,29.3043,17500.0
2015-03-02 11:20:00,33.3,33.3,33.29,33.3,38700.0,29.3043,29.3043,29.2955,29.3043,38700.0
2015-03-02 11:30:00,33.3,33.34,33.3,33.34,42800.0,29.3043,29.3395,29.3043,29.3395,42800.0
2015-03-02 11:40:00,33.34,33.36,33.33,33.35,42100.0,29.3395,29.3571,29.3307,29.3483,42100.0
2015-03-02 11:50:00,33.36,33.36,33.34,33.34,18200.0,29.3571,29.3571,29.3395,29.3395,18200.0
2015-03-02 12:00:00,33.34,33.35,33.32,33.32,21800.0,29.3395,29.3483,29.3219,29.3219,21800.0
2015-03-02 12:10:00,33.32,33.34,33.31,33.32,31000.0,29.3219,29.3395,29.3131,29.3219,31000.0
2015-03-02 12:20:00,33.31,33.32,33.3,33.31,27200.0,29.3131,29.3219,29.3043,29.3131,27200.0
2015-03-02 12:30:00,33.31,33.32,33.3,33.32,17900.0,29.3131,29.3219,29.3043,29.3219,17900.0
2015-03-02 12:40:00,33.32,33.32,33.31,33.32,38700.0,29.3219,29.3219,29.3131,29.3219,38700.0
2015-03-02 12:50:00,33.32,33.32,33.3,33.32,24700.0,29.3219,29.3219,29.3043,29.3219,24700.0
2015-03-02 13:00:00,33.31,33.31,33.3,33.31,4700.0,29.3131,29.3131,29.3043,29.3131,4700.0
2015-03-02 13:10:00,33.3,33.31,33.3,33.31,10700.0,29.3043,29.3131,29.3043,29.3131,10700.0
2015-03-02 13:20:00,33.31,33.32,33.3,33.32,20900.0,29.3131,29.3219,29.3043,29.3219,20900.0
2015-03-02 13:30:00,33.32,33.33,33.31,33.33,10100.0,29.3219,29.3307,29.3131,29.3307,10100.0
2015-03-02 13:40:00,33.33,33.36,33.32,33.35,78600.0,29.3307,29.3571,29.3219,29.3483,78600.0
2015-03-02 13:50:00,33.35,33.41,33.35,33.38,714900.0,29.3483,29.4011,29.3483,29.3747,714900.0
2015-03-02 14:00:00,33.38,33.39,33.37,33.39,47200.0,29.3747,29.3835,29.3659,29.3835,47200.0
2015-03-02 14:10:00,33.39,33.39,33.36,33.37,36600.0,29.3835,29.3835,29.3571,29.3659,36600.0
2015-03-02 14:20:00,33.37,33.38,33.36,33.38,28100.0,29.3659,29.3747,29.3571,29.3747,28100.0
2015-03-02 14:30:00,33.38,33.4,33.37,33.4,17200.0,29.3747,29.3923,29.3659,29.3923,17200.0
2015-03-02 14:40:00,33.4,33.42,33.38,33.42,32600.0,29.3923,29.4099,29.3747,29.4099,32600.0
2015-03-02 14:50:00,33.41,33.43,33.41,33.43,26000.0,29.4011,29.4187,29.4011,29.4187,26000.0
2015-03-02 15:00:00,33.43,33.48,33.42,33.45,619500.0,29.4187,29.4627,29.4099,29.4363,619500.0
2015-03-02 15:10:00,33.45,33.47,33.44,33.47,69800.0,29.4363,29.4539,29.4275,29.4539,69800.0
2015-03-02 15:20:00,33.47,33.48,33.46,33.48,84600.0,29.4539,29.4627,29.4451,29.4627,84600.0
2015-03-02 15:30:00,33.48,33.49,33.48,33.49,13000.0,29.4627,29.4715,29.4627,29.4715,13000.0
2015-03-02 15:40:00,33.49,33.52,33.48,33.52,65400.0,29.4715,29.4979,29.4627,29.4979,65400.0
2015-03-02 15:50:00,33.52,33.54,33.49,33.52,310900.0,29.4979,29.5155,29.4715,29.4979,310900.0
2015-03-03 09:30:00,33.58,33.63,33.51,33.54,98000.0,29.5507,29.5947,29.4891,29.5155,98000.0
2015-03-03 09:40:00,33.54,33.55,33.5,33.5,80600.0,29.5155,29.5243,29.4803,29.4803,80600.0
2015-03-03 09:50:00,33.5,33.54,33.5,33.51,300400.0,29.4803,29.5155,29.4803,29.4891,300400.0
2015-03-03 10:00:00,33.51,33.54,33.51,33.54,50700.0,29.4891,29.5155,29.4891,29.5155,50700.0
2015-03-03 10:10:00,33.54,33.57,33.53,33.55,94100.0,29.5155,29.5419,29.5067,29.5243,94100.0
2015-03-03 10:20:00,33.55,33.57,33.55,33.57,63100.0,29.5243,29.5419,29.5243,29.5419,63100.0
2015-03-03 10:30:00,33.57,33.57,33.55,33.55,74100.0,29.5419,29.5419,29.5243,29.5243,74100.0
2015-03-03 10:40:00,33.55,33.56,33.55,33.56,71300.0,29.5243,29.5331,29.5243,29.5331,71300.0
2015-03-03 10:50:00,33.56,33.56,33.54,33.55,150100.0,29.5331,29.5331,29.5155,29.5243,150100.0
2015-03-03 11:00:00,33.55,33.55,33.53,33.54,114700.0,29.5243,29.5243,29.5067,29.5155,114700.0
2015-03-03 11:10:00,33.54,33.59,33.53,33.58,380200.0,29.5155,29.5595,29.5067,29.5507,380200.0
2015-03-03 11:20:00,33.58,33.58,33.57,33.58,24800.0,29.5507,29.5507,29.5419,29.5507,24800.0
2015-03-03 11:30:00,33.57,33.58,33.55,33.57,54700.0,29.5419,29.5507,29.5243,29.5419,54700.0
2015-03-03 11:40:00,33.57,33.57,33.56,33.56,98600.0,29.5419,29.5419,29.5331,29.5331,98600.0
2015-03-03 11:50:00,33.56,33.59,33.56,33.59,41200.0,29.5331,29.5595,29.5331,29.5595,41200.0
2015-03-03 12:00:00,33.59,33.59,33.58,33.58,29900.0,29.5595,29.5595,29.5507,29.5507,29900.0
2015-03-03 12:10:00,33.58,33.58,33.57,33.58,22600.0,29.5507,29.5507,29.5419,29.5507,22600.0
2015-03-03 12:20:00,33.58,33.58,33.53,33.53,53900.0,29.5507,29.5507,29.5067,29.5067,53900.0
2015-03-03 12:30:00,33.53,33.56,33.53,33.55,26100.0,29.5067,29.5331,29.5067,29.5243,26100.0
2015-03-03 12:40:00,33.56,33.56,33.55,33.55,23500.0,29.5331,29.5331,29.5243,29.5243,23500.0
2015-03-03 12:50:00,33.55,33.59,33.55,33.58,48100.0,29.5243,29.5595,29.5243,29.5507,48100.0
2015-03-03 13:00:00,33.58,33.58,33.57,33.57,23000.0,29.5507,29.5507,29.5419,29.5419,23000.0
2015-03-03 13:10:00,33.58,33.58,33.56,33.56,27400.0,29.5507,29.5507,29.5331,29.5331,27400.0
2015-03-03 13:20:00,33.56,33.57,33.55,33.56,31300.0,29.5331,29.5419,29.5243,29.5331,31300.0
2015-03-03 13:30:00,33.55,33.56,33.55,33.55,19200.0,29.5243,29.5331,29.5243,29.5243,19200.0
2015-03-03 13:40:00,33.55,33.56,33.55,33.55,16300.0,29.5243,29.5331,29.5243,29.5243,16300.0
2015-03-03 13:50:00,33.55,33.59,33.55,33.56,307900.0,29.5243,29.5595,29.5243,29.5331,307900.0
2015-03-03 14:00:00,33.57,33.57,33.56,33.56,50500.0,29.5419,29.5419,29.5331,29.5331,50500.0
2015-03-03 14:10:00,33.57,33.6,33.57,33.59,28900.0,29.5419,29.5683,29.5419,29.5595,28900.0
2015-03-03 14:20:00,33.6,33.6,33.59,33.6,25800.0,29.5683,29.5683,29.5595,29.5683,25800.0
2015-03-03 14:30:00,33.59,33.6,33.59,33.59,29400.0,29.5595,29.5683,29.5595,29.5595,29400.0
2015-03-03 14:40:00,33.59,33.6,33.56,33.56,35600.0,29.5595,29.5683,29.5331,29.5331,35600.0
2015-03-03 14:50:00,33.57,33.58,33.56,33.58,32700.0,29.5419,29.5507,29.5331,29.5507,32700.0
2015-03-03 15:00:00,33.58,33.62,33.57,33.61,76000.0,29.5507,29.5859,29.5419,29.5771,76000.0
2015-03-03 15:10:00,33.6,33.61,33.59,33.59,43700.0,29.5683,29.5771,29.5595,29.5595,43700.0
2015-03-03 15:20:00,33.59,33.63,33.59,33.62,73700.0,29.5595,29.5947,29.5595,29.5859,73700.0
2015-03-03 15:30:00,33.63,33.64,33.62,33.63,75000.0,29.5947,29.6035,29.5859,29.5947,75000.0
2015-03-03 15:40:00,33.64,33.64,33.58,33.59,49100.0,29.6035,29.6035,29.5507,29.5595,49100.0
2015-03-03 15:50:00,33.59,33.62,33.57,33.62,220800.0,29.5595,29.5859,29.5419,29.5859,220800.0
2015-03-04 09:30:00,33.33,33.4,33.18,33.19,370800.0,29.3307,29.3923,29.1987,29.2075,370800.0
2015-03-04 09:40:00,33.17,33.18,33.12,33.15,90400.0,29.1899,29.1987,29.1459,29.1723,90400.0
2015-03-04 09:50:00,33.15,33.15,33.13,33.15,42500.0,29.1723,29.1723,29.1547,29.1723,42500.0
2015-03-04 10:00:00,33.15,33.16,33.11,33.13,65900.0,29.1723,29.1811,29.1371,29.1547,65900.0
2015-03-04 10:10:00,33.12,33.12,33.09,33.11,44200.0,29.1459,29.1459,29.1195,29.1371,44200.0
2015-03-04 10:20:00,33.11,33.15,33.1,33.15,29700.0,29.1371,29.1723,29.1283,29.1723,29700.0
2015-03-04 10:30:00,33.14,33.19,33.13,33.18,79700.0,29.1635,29.2075,29.1547,29.1987,79700.0
2015-03-04 10:40:00,33.19,33.24,33.18,33.21,39500.0,29.2075,29.2515,29.1987,29.2251,39500.0
2015-03-04 10:50:00,33.21,33.26,33.2,33.25,39700.0,29.2251,29.2691,29.2163,29.2603,39700.0
2015-03-04 11:00:00,33.25,33.29,33.24,33.27,34700.0,29.2603,29.2955,29.2515,29.2779,34700.0
2015-03-04 11:10:00,33.28,33.29,33.27,33.28,21200.0,29.2867,29.2955,29.2779,29.2867,21200.0
2015-03-04 11:20:00,33.29,33.3,33.25,33.27,38300.0,29.2955,29.3043,29.2603,29.2779,38300.0
2015-03-04 11:30:00,33.28,33.29,33.27,33.29,19500.0,29.2867,29.2955,29.2779,29.2955,19500.0
2015-03-04 11:40:00,33.29,33.3,33.28,33.29,59200.0,29.2955,29.3043,29.2867,29.2955,59200.0
2015-03-04 11:50:00,33.29,33.29,33.28,33.28,20900.0,29.2955,29.2955,29.2867,29.2867,20900.0
2015-03-04 12:00:00,33.29,33.3,33.27,33.3,43100.0,29.2955,29.3043,29.2779,29.3043,43100.0
2015-03-04 12:10:00,33.3,33.34,33.29,33.33,37900.0,29.3043,29.3395,29.2955,29.3307,37900.0
2015-03-04 12:20:00,33.33,33.34,33.32,33.33,33500.0,29.3307,29.3395,29.3219,29.3307,33500.0
2015-03-04 12:30:00,33.34,33.36,33.34,33.35,36800.0,29.3395,29.3571,29.3395,29.3483,36800.0
2015-03-04 12:40:00,33.35,33.38,33.34,33.38,118000.0,29.3483,29.3747,29.3395,29.3747,118000.0
2015-03-04 12:50:00,33.38,33.38,33.34,33.34,52100.0,29.3747,29.3747,29.3395,29.3395,52100.0
2015-03-04 13:00:00,33.35,33.36,33.34,33.36,39200.0,29.3483,29.3571,29.3395,29.3571,39200.0
2015-03-04 13:10:00,33.36,33.37,33.35,33.37,36600.0,29.3571,29.3659,29.3483,29.3659,36600.0
2015-03-04 13:20:00,33.36,33.37,33.34,33.35,44400.0,29.3571,29.3659,29.3395,29.3483,44400.0
2015-03-04 13:30:00,33.35,33.36,33.34,33.36,35500.0,29.3483,29.3571,29.3395,29.3571,35500.0
2015-03-04 13:40:00,33.36,33.36,33.33,33.33,39300.0,29.3571,29.3571,29.3307,29.3307,39300.0
2015-03-04 13:50:00,33.34,33.34,33.29,33.31,34600.0,29.3395,29.3395,29.2955,29.3131,34600.0
2015-03-04 14:00:00,33.3,33.35,33.3,33.34,37400.0,29.3043,29.3483,29.3043,29.3395,37400.0
2015-03-04 14:10:00,33.34,33.34,33.3,33.31,49200.0,29.3395,29.3395,29.3043,29.3131,49200.0
2015-03-04 14:20:00,33.32,33.32,33.31,33.32,27300.0,29.3219,29.3219,29.3131,29.3219,27300.0
2015-03-04 14:30:00,33.32,33.33,33.31,33.33,46600.0,29.3219,29.3307,29.3131,29.3307,46600.0
2015-03-04 14:40:00,33.33,33.35,33.32,33.35,38800.0,29.3307,29.3483,29.3219,29.3483,38800.0
2015-03-04 14:50:00,33.35,33.37,33.34,33.37,23600.0,29.3483,29.3659,29.3395,29.3659,23600.0
2015-03-04 15:00:00,33.37,33.37,33.34,33.34,47700.0,29.3659,29.3659,29.3395,29.3395,47700.0
2015-03-04 15:10:00,33.34,33.37,33.34,33.35,64400.0,29.3395,29.3659,29.3395,29.3483,64400.0
2015-03-04 15:20:00,33.35,33.36,33.35,33.36,52600.0,29.3483,29.3571,29.3483,29.3571,52600.0
2015-03-04 15:30:00,33.36,33.39,33.35,33.39,64900.0,29.3571,29.3835,29.3483,29.3835,64900.0
2015-03-04 15:40:00,33.38,33.39,33.37,33.37,79500.0,29.3747,29.3835,29.3659,29.3659,79500.0
2015-03-04 15:50:00,33.38,33.39,33.33,33.33,130000.0,29.3747,29.3835,29.3307,29.3307,130000.0
2015-03-05 09:30:00,33.39,33.4,33.35,33.35,59700.0,29.3835,29.3923,29.3483,29.3483,59700.0
2015-03-05 09:40:00,33.36,33.36,33.33,33.34,24800.0,29.3571,29.3571,29.3307,29.3395,24800.0
2015-03-05 09:50:00,33.34,33.37,33.34,33.35,13900.0,29.3395,29.3659,29.3395,29.3483,13900.0
2015-03-05 10:00:00,33.35,33.38,33.34,33.38,21100.0,29.3483,29.3747,29.3395,29.3747,21100.0
2015-03-05 10:10:00,33.37,33.41,33.37,33.41,36500.0,29.3659,29.4011,29.3659,29.4011,36500.0
2015-03-05 10:20:00,33.41,33.43,33.39,33.43,42700.0,29.4011,29.4187,29.3835,29.4187,42700.0
2015-03-05 10:30:00,33.43,33.44,33.41,33.44,24300.0,29.4187,29.4275,29.4011,29.4275,24300.0
2015-03-05 10:40:00,33.44,33.45,33.43,33.45,5600.0,29.4275,29.4363,29.4187,29.4363,5600.0
2015-03-05 10:50:00,33.44,33.45,33.43,33.43,17400.0,29.4275,29.4363,29.4187,29.4187,17400.0
2015-03-05 11:00:00,33.43,33.43,33.39,33.4,30000.0,29.4187,29.4187,29.3835,29.3923,30000.0
2015-03-05 11:10:00,33.39,33.4,33.37,33.39,35000.0,29.3835,29.3923,29.3659,29.3835,35000.0
2015-03-05 11:20:00,33.39,33.39,33.37,33.39,29300.0,29.3835,29.3835,29.3659,29.3835,29300.0
2015-03-05 11:30:00,33.39,33.4,33.38,33.39,19200.0,29.3835,29.3923,29.3747,29.3835,19200.0
2015-03-05 11:40:00,33.38,33.41,33.38,33.4,12300.0,29.3747,29.4011,29.3747,29.3923,12300.0
2015-03-05 11:50:00,33.4,33.4,33.37,33.38,18500.0,29.3923,29.3923,29.3659,29.3747,18500.0
2015-03-05 12:00:00,33.39,33.39,33.35,33.36,28400.0,29.3835,29.3835,29.3483,29.3571,28400.0
2015-03-05 12:10:00,33.37,33.37,33.34,33.34,16600.0,29.3659,29.3659,29.3395,29.3395,16600.0
2015-03-05 12:20:00,33.34,33.35,33.3,33.3,25300.0,29.3395,29.3483,29.3043,29.3043,25300.0
2015-03-05 12:30:00,33.31,33.31,33.28,33.29,33000.0,29.3131,29.3131,29.2867,29.2955,33000.0
2015-03-05 12:40:00,33.29,33.29,33.26,33.27,65200.0,29.2955,29.2955,29.2691,29.2779,65200.0
2015-03-05 12:50:00,33.27,33.27,33.24,33.24,29000.0,29.2779,29.2779,29.2515,29.2515,29000.0
2015-03-05 13:00:00,33.24,33.27,33.23,33.27,30500.0,29.2515,29.2779,29.2427,29.2779,30500.0
2015-03-05 13:10:00,33.27,33.29,33.27,33.28,11700.0,29.2779,29.2955,29.2779,29.2867,11700.0
2015-03-05 13:20:00,33.28,33.31,33.27,33.31,18200.0,29.2867,29.3131,29.2779,29.3131,18200.0
2015-03-05 13:30:00,33.31,33.31,33.28,33.29,6900.0,29.3131,29.3131,29.2867,29.2955,6900.0
2015-03-05 13:40:00,33.29,33.3,33.27,33.3,16000.0,29.2955,29.3043,29.2779,29.3043,16000.0
2015-03-05 13:50:00,33.3,33.3,33.29,33.3,9000.0,29.3043,29.3043,29.2955,29.3043,9000.0
2015-03-05 14:00:00,33.29,33.33,33.29,33.33,13300.0,29.2955,29.3307,29.2955,29.3307,13300.0
2015-03-05 14:10:00,33.33,33.33,33.3,33.31,10900.0,29.3307,29.3307,29.3043,29.3131,10900.0
2015-03-05 14:20:00,33.3,33.32,33.29,33.32,13600.0,29.3043,29.3219,29.2955,29.3219,13600.0
2015-03-05 14:30:00,33.32,33.32,33.3,33.31,18300.0,29.3219,29.3219,29.3043,29.3131,18300.0
2015-03-05 14:40:00,33.3,33.33,33.3,33.32,54800.0,29.3043,29.3307,29.3043,29.3219,54800.0
2015-03-05 14:50:00,33.33,33.38,33.32,33.36,65200.0,29.3307,29.3747,29.3219,29.3571,65200.0
2015-03-05 15:00:00,33.36,33.36,33.33,33.34,30000.0,29.3571,29.3571,29.3307,29.3395,30000.0
2015-03-05 15:10:00,33.34,33.35,33.33,33.35,21200.0,29.3395,29.3483,29.3307,29.3483,21200.0
2015-03-05 15:20:00,33.35,33.36,33.34,33.36,25500.0,29.3483,29.3571,29.3395,29.3571,25500.0
2015-03-05 15:30:00,33.36,33.36,33.33,33.36,55600.0,29.3571,29.3571,29.3307,29.3571,55600.0
2015-03-05 15:40:00,33.36,33.4,33.35,33.39,72200.0,29.3571,29.3923,29.3483,29.3835,72200.0
2015-03-05 15:50:00,33.39,33.41,33.33,33.34,92100.0,29.3835,29.4011,29.3307,29.3395,92100.0
2015-03-06 09:30:00,33.03,33.03,32.95,33.0,94700.0,29.0667,29.0667,28.9963,29.0403,94700.0
2015-03-06 09:40:00,33.01,33.03,33.0,33.02,42100.0,29.0491,29.0667,29.0403,29.0579,42100.0
2015-03-06 09:50:00,33.02,33.04,32.99,33.04,29800.0,29.0579,29.0755,29.0315,29.0755,29800.0
2015-03-06 10:00:00,33.04,33.04,32.97,32.97,17700.0,29.0755,29.0755,29.0139,29.0139,17700.0
2015-03-06 10:10:00,32.98,32.99,32.96,32.97,116400.0,29.0227,29.0315,29.0051,29.0139,116400.0
2015-03-06 10:20:00,32.97,33.0,32.96,32.99,24400.0,29.0139,29.0403,29.0051,29.0315,24400.0
2015-03-06 10:30:00,32.98,32.98,32.95,32.95,72500.0,29.0227,29.0227,28.9963,28.9963,72500.0
2015-03-06 10:40:00,32.96,32.96,32.94,32.94,14100.0,29.0051,29.0051,28.9875,28.9875,14100.0
2015-03-06 10:50:00,32.92,32.93,32.9,32.92,11200.0,28.9699,28.9787,28.9523,28.9699,11200.0
2015-03-06 11:00:00,32.92,32.92,32.85,32.86,32000.0,28.9699,28.9699,28.9083,28.9171,32000.0
2015-03-06 11:10:00,32.86,32.88,32.85,32.86,23100.0,28.9171,28.9347,28.9083,28.9171,23100.0
2015-03-06 11:20:00,32.85,32.87,32.85,32.87,9900.0,28.9083,28.9259,28.9083,28.9259,9900.0
2015-03-06 11:30:00,32.86,32.86,32.83,32.84,15400.0,28.9171,28.9171,28.8907,28.8995,15400.0
2015-03-06 11:40:00,32.83,32.84,32.78,32.8,31600.0,28.8907,28.8995,28.8467,28.8643,31600.0
2015-03-06 11:50:00,32.79,32.83,32.77,32.83,75700.0,28.8555,28.8907,28.8379,28.8907,75700.0
2015-03-06 12:00:00,32.84,32.86,32.83,32.86,9400.0,28.8995,28.9171,28.8907,28.9171,9400.0
2015-03-06 12:10:00,32.86,32.86,32.82,32.82,48100.0,28.9171,28.9171,28.8819,28.8819,48100.0
2015-03-06 12:20:00,32.83,32.83,32.77,32.79,13200.0,28.8907,28.8907,28.8379,28.8555,13200.0
2015-03-06 12:30:00,32.79,32.8,32.79,32.79,3000.0,28.8555,28.8643,28.8555,28.8555,3000.0
2015-03-06 12:40:00,32.8,32.8,32.79,32.8,4300.0,28.8643,28.8643,28.8555,28.8643,4300.0
2015-03-06 12:50:00,32.8,32.81,32.78,32.81,16800.0,28.8643,28.8731,28.8467,28.8731,16800.0
2015-03-06 13:00:00,32.82,32.83,32.79,32.8,11300.0,28.8819,28.8907,28.8555,28.8643,11300.0
2015-03-06 13:10:00,32.8,32.85,32.79,32.82,16200.0,28.8643,28.9083,28.8555,28.8819,16200.0
2015-03-06 13:20:00,32.82,32.85,32.8,32.85,12200.0,28.8819,28.9083,28.8643,28.9083,12200.0
2015-03-06 13:30:00,32.85,32.85,32.81,32.83,8900.0,28.9083,28.9083,28.8731,28.8907,8900.0
2015-03-06 13:40:00,32.83,32.84,32.81,32.82,10200.0,28.8907,28.8995,28.8731,28.8819,10200.0
2015-03-06 13:50:00,32.83,32.84,32.82,32.83,4000.0,28.8907,28.8995,28.8819,28.8907,4000.0
2015-03-06 14:00:00,32.83,32.86,32.82,32.85,12600.0,28.8907,28.9171,28.8819,28.9083,12600.0
2015-03-06 14:10:00,32.85,32.87,32.83,32.83,17300.0,28.9083,28.9259,28.8907,28.8907,17300.0
2015-03-06 14:20:00,32.84,32.84,32.79,32.8,14400.0,28.8995,28.8995,28.8555,28.8643,14400.0
2015-03-06 14:30:00,32.79,32.8,32.74,32.75,7800.0,28.8555,28.8643,28.8115,28.8203,7800.0
2015-03-06 14:40:00,32.75,32.76,32.74,32.76,30300.0,28.8203,28.8291,28.8115,28.8291,30300.0
2015-03-06 14:50:00,32.75,32.76,32.73,32.74,16300.0,28.8203,28.8291,28.8027,28.8115,16300.0
2015-03-06 15:00:00,32.74,32.79,32.74,32.79,27400.0,28.8115,28.8555,28.8115,28.8555,27400.0
2015-03-06 15:10:00,32.78,32.79,32.76,32.78,24100.0,28.8467,28.8555,28.8291,28.8467,24100.0
2015-03-06 15:20:00,32.78,32.8,32.77,32.77,28400.0,28.8467,28.8643,28.8379,28.8379,28400.0
2015-03-06 15:30:00,32.77,32.79,32.76,32.78,45400.0,28.8379,28.8555,28.8291,28.8467,45400.0
2015-03-06 15:40:00,32.77,32.78,32.76,32.77,29900.0,28.8379,28.8467,28.8291,28.8379,29900.0
2015-03-06 15:50:00,32.76,32.81,32.76,32.8,41900.0,28.8291,28.8731,28.8291,28.8643,41900.0
2015-03-09 09:30:00,32.62,32.63,32.53,32.55,154100.0,28.7059,28.7147,28.6267,28.6443,154100.0
2015-03-09 09:40:00,32.55,32.57,32.52,32.54,55700.0,28.6443,28.6619,28.6179,28.6355,55700.0
2015-03-09 09:50:00,32.55,32.55,32.54,32.55,27800.0,28.6443,28.6443,28.6355,28.6443,27800.0
2015-03-09 10:00:00,32.56,32.56,32.53,32.53,30700.0,28.6531,28.6531,28.6267,28.6267,30700.0
2015-03-09 10:10:00,32.53,32.54,32.52,32.52,17700.0,28.6267,28.6355,28.6179,28.6179,17700.0
2015-03-09 10:20:00,32.52,32.53,32.52,32.52,15500.0,28.6179,28.6267,28.6179,28.6179,15500.0
2015-03-09 10:30:00,32.52,32.54,32.52,32.53,28200.0,28.6179,28.6355,28.6179,28.6267,28200.0
2015-03-09 10:40:00,32.53,32.56,32.51,32.55,21900.0,28.6267,28.6531,28.6091,28.6443,21900.0
2015-03-09 10:50:00,32.55,32.57,32.54,32.55,18800.0,28.6443,28.6619,28.6355,28.6443,18800.0
2015-03-09 11:00:00,32.54,32.55,32.54,32.55,10100.0,28.6355,28.6443,28.6355,28.6443,10100.0
2015-03-09 11:10:00,32.54,32.55,32.53,32.55,19200.0,28.6355,28.6443,28.6267,28.6443,19200.0
2015-03-09 11:20:00,32.55,32.56,32.53,32.56,16100.0,28.6443,28.6531,28.6267,28.6531,16100.0
2015-03-09 11:30:00,32.56,32.56,32.54,32.54,7600.0,28.6531,28.6531,28.6355,28.6355,7600.0
2015-03-09 11:40:00,32.55,32.55,32.53,32.53,10600.0,28.6443,28.6443,28.6267,28.6267,10600.0
2015-03-09 11:50:00,32.53,32.53,32.5,32.51,14400.0,28.6267,28.6267,28.6003,28.6091,14400.0
2015-03-09 12:00:00,32.51,32.53,32.5,32.5,22700.0,28.6091,28.6267,28.6003,28.6003,22700.0
2015-03-09 12:10:00,32.5,32.51,32.5,32.51,10000.0,28.6003,28.6091,28.6003,28.6091,10000.0
2015-03-09 12:20:00,32.5,32.52,32.5,32.51,55400.0,28.6003,28.6179,28.6003,28.6091,55400.0
2015-03-09 12:30:00,32.5,32.52,32.5,32.51,19300.0,28.6003,28.6179,28.6003,28.6091,19300.0
2015-03-09 12:40:00,32.51,32.52,32.49,32.5,33000.0,28.6091,28.6179,28.5915,28.6003,33000.0
2015-03-09 12:50:00,32.49,32.52,32.49,32.5,25600.0,28.5915,28.6179,28.5915,28.6003,25600.0
2015-03-09 13:00:00,32.51,32.51,32.49,32.49,18400.0,28.6091,28.6091,28.5915,28.5915,18400.0
2015-03-09 13:10:00,32.49,32.5,32.48,32.5,14100.0,28.5915,28.6003,28.5827,28.6003,14100.0
2015-03-09 13:20:00,32.51,32.54,32.5,32.54,11100.0,28.6091,28.6355,28.6003,28.6355,11100.0
2015-03-09 13:30:00,32.54,32.56,32.53,32.54,7600.0,28.6355,28.6531,28.6267,28.6355,7600.0
2015-03-09 13:40:00,32.53,32.61,32.53,32.59,29400.0,28.6267,28.6971,28.6267,28.6795,29400.0
2015-03-09 13:50:00,32.59,32.59,32.56,32.56,9600.0,28.6795,28.6795,28.6531,28.6531,9600.0
2015-03-09 14:00:00,32.56,32.58,32.55,32.57,17400.0,28.6531,28.6707,28.6443,28.6619,17400.0
2015-03-09 14:10:00,32.56,32.56,32.53,32.53,32000.0,28.6531,28.6531,28.6267,28.6267,32000.0
2015-03-09 14:20:00,32.54,32.54,32.51,32.52,27600.0,28.6355,28.6355,28.6091,28.6179,27600.0
2015-03-09 14:30:00,32.52,32.52,32.49,32.5,16500.0,28.6179,28.6179,28.5915,28.6003,16500.0
2015-03-09 14:40:00,32.5,32.53,32.49,32.52,13600.0,28.6003,28.6267,28.5915,28.6179,13600.0
2015-03-09 14:50:00,32.53,32.57,32.53,32.56,6900.0,28.6267,28.6619,28.6267,28.6531,6900.0
2015-03-09 15:00:00,32.55,32.56,32.52,32.55,16700.0,28.6443,28.6531,28.6179,28.6443,16700.0
2015-03-09 15:10:00,32.55,32.57,32.54,32.54,34400.0,28.6443,28.6619,28.6355,28.6355,34400.0
2015-03-09 15:20:00,32.54,32.54,32.5,32.52,29700.0,28.6355,28.6355,28.6003,28.6179,29700.0
2015-03-09 15:30:00,32.52,32.55,32.51,32.54,24200.0,28.6179,28.6443,28.6091,28.6355,24200.0
2015-03-09 15:40:00,32.54,32.54,32.52,32.53,20100.0,28.6355,28.6355,28.6179,28.6267,20100.0
2015-03-09 15:50:00,32.53,32.53,32.49,32.5,42800.0,28.6267,28.6267,28.5915,28.6003,42800.0
2015-03-10 09:30:00,32.25,32.25,32.12,32.18,113100.0,28.3803,28.3803,28.2659,28.3187,113100.0
2015-03-10 09:40:00,32.17,32.2,32.17,32.2,31500.0,28.3099,28.3363,28.3099,28.3363,31500.0
2015-03-10 09:50:00,32.19,32.21,32.16,32.2,23600.0,28.3275,28.3451,28.3011,28.3363,23600.0
2015-03-10 10:00:00,32.2,32.22,32.19,32.21,26600.0,28.3363,28.3539,28.3275,28.3451,26600.0
2015-03-10 10:10:00,32.2,32.21,32.16,32.17,17700.0,28.3363,28.3451,28.3011,28.3099,17700.0
2015-03-10 10:20:00,32.18,32.19,32.16,32.18,25100.0,28.3187,28.3275,28.3011,28.3187,25100.0
2015-03-10 10:30:00,32.18,32.19,32.16,32.16,9500.0,28.3187,28.3275,28.3011,28.3011,9500.0
2015-03-10 10:40:00,32.17,32.19,32.17,32.18,13300.0,28.3099,28.3275,28.3099,28.3187,13300.0
2015-03-10 10:50:00,32.18,32.22,32.18,32.2,30600.0,28.3187,28.3539,28.3187,28.3363,30600.0
2015-03-10 11:00:00,32.2,32.25,32.2,32.24,28800.0,28.3363,28.3803,28.3363,28.3715,28800.0
2015-03-10 11:10:00,32.24,32.25,32.21,32.25,13300.0,28.3715,28.3803,28.3451,28.3803,13300.0
2015-03-10 11:20:00,32.25,32.26,32.23,32.24,24700.0,28.3803,28.3891,28.3627,28.3715,24700.0
2015-03-10 11:30:00,32.24,32.24,32.19,32.2,36200.0,28.3715,28.3715,28.3275,28.3363,36200.0
2015-03-10 11:40:00,32.2,32.2,32.14,32.14,48300.0,28.3363,28.3363,28.2835,28.2835,48300.0
2015-03-10 11:50:00,32.14,32.15,32.11,32.12,21600.0,28.2835,28.2923,28.2571,28.2659,21600.0
2015-03-10 12:00:00,32.12,32.12,32.11,32.12,23000.0,28.2659,28.2659,28.2571,28.2659,23000.0
2015-03-10 12:10:00,32.13,32.16,32.13,32.13,14700.0,28.2747,28.3011,28.2747,28.2747,14700.0
2015-03-10 12:20:00,32.13,32.13,32.09,32.11,23900.0,28.2747,28.2747,28.2395,28.2571,23900.0
2015-03-10 12:30:00,32.12,32.14,32.1,32.14,17000.0,28.2659,28.2835,28.2483,28.2835,17000.0
2015-03-10 12:40:00,32.14,32.15,32.12,32.12,21700.0,28.2835,28.2923,28.2659,28.2659,21700.0
2015-03-10 12:50:00,32.13,32.14,32.12,32.12,12800.0,28.2747,28.2835,28.2659,28.2659,12800.0
2015-03-10 13:00:00,32.12,32.15,32.12,32.12,15600.0,28.2659,28.2923,28.2659,28.2659,15600.0
2015-03-10 13:10:00,32.11,32.14,32.11,32.14,14500.0,28.2571,28.2835,28.2571,28.2835,14500.0
2015-03-10 13:20:00,32.15,32.19,32.15,32.17,21100.0,28.2923,28.3275,28.2923,28.3099,21100.0
2015-03-10 13:30:00,32.16,32.16,32.15,32.16,9400.0,28.3011,28.3011,28.2923,28.3011,9400.0
2015-03-10 13:40:00,32.16,32.18,32.15,32.18,17800.0,28.3011,28.3187,28.2923,28.3187,17800.0
2015-03-10 13:50:00,32.18,32.18,32.16,32.16,7700.0,28.3187,28.3187,28.3011,28.3011,7700.0
2015-03-10 14:00:00,32.16,32.2,32.15,32.19,19700.0,28.3011,28.3363,28.2923,28.3275,19700.0
2015-03-10 14:10:00,32.2,32.21,32.15,32.16,27700.0,28.3363,28.3451,28.2923,28.3011,27700.0
2015-03-10 14:20:00,32.16,32.16,32.12,32.13,15100.0,28.3011,28.3011,28.2659,28.2747,15100.0
2015-03-10 14:30:00,32.14,32.17,32.14,32.15,13400.0,28.2835,28.3099,28.2835,28.2923,13400.0
2015-03-10 14:40:00,32.15,32.18,32.14,32.16,14900.0,28.2923,28.3187,28.2835,28.3011,14900.0
2015-03-10 14:50:00,32.15,32.17,32.14,32.16,15600.0,28.2923,28.3099,28.2835,28.3011,15600.0
2015-03-10 15:00:00,32.16,32.19,32.15,32.19,23500.0,28.3011,28.3275,28.2923,28.3275,23500.0
2015-03-10 15:10:00,32.19,32.2,32.18,32.2,14700.0,28.3275,28.3363,28.3187,28.3363,14700.0
2015-03-10 15:20:00,32.2,32.21,32.16,32.16,40400.0,28.3363,28.3451,28.3011,28.3011,40400.0
2015-03-10 15:30:00,32.16,32.17,32.14,32.17,71900.0,28.3011,28.3099,28.2835,28.3099,71900.0
2015-03-10 15:40:00,32.17,32.17,32.13,32.14,38200.0,28.3099,28.3099,28.2747,28.2835,38200.0
2015-03-10 15:50:00,32.14,32.15,32.1,32.1,99400.0,28.2835,28.2923,28.2483,28.2483,99400.0
2015-03-11 09:30:00,32.21,32.25,32.15,32.19,76500.0,28.3451,28.3803,28.2923,28.3275,76500.0
2015-03-11 09:40:00,32.19,32.22,32.19,32.21,38100.0,28.3275,28.3539,28.3275,28.3451,38100.0
2015-03-11 09:50:00,32.21,32.24,32.2,32.23,45000.0,28.3451,28.3715,28.3363,28.3627,45000.0
2015-03-11 10:00:00,32.24,32.26,32.23,32.25,61500.0,28.3715,28.3891,28.3627,28.3803,61500.0
2015-03-11 10:10:00,32.25,32.25,32.21,32.22,11800.0,28.3803,28.3803,28.3451,28.3539,11800.0
2015-03-11 10:20:00,32.21,32.23,32.21,32.22,15100.0,28.3451,28.3627,28.3451,28.3539,15100.0
2015-03-11 10:30:00,32.22,32.22,32.14,32.15,70400.0,28.3539,28.3539,28.2835,28.2923,70400.0
2015-03-11 10:40:00,32.15,32.17,32.14,32.16,19700.0,28.2923,28.3099,28.2835,28.3011,19700.0
2015-03-11 10:50:00,32.17,32.2,32.16,32.19,20900.0,28.3099,28.3363,28.3011,28.3275,20900.0
2015-03-11 11:00:00,32.19,32.21,32.17,32.17,36000.0,28.3275,28.3451,28.3099,28.3099,36000.0
2015-03-11 11:10:00,32.18,32.21,32.18,32.2,79800.0,28.3187,28.3451,28.3187,28.3363,79800.0
2015-03-11 11:20:00,32.2,32.24,32.19,32.24,69000.0,28.3363,28.3715,28.3275,28.3715,69000.0
2015-03-11 11:30:00,32.24,32.25,32.22,32.22,43800.0,28.3715,28.3803,28.3539,28.3539,43800.0
2015-03-11 11:40:00,32.22,32.24,32.22,32.23,9100.0,28.3539,28.3715,28.3539,28.3627,9100.0
2015-03-11 11:50:00,32.23,32.25,32.22,32.24,8400.0,28.3627,28.3803,28.3539,28.3715,8400.0
2015-03-11 12:00:00,32.25,32.25,32.23,32.23,8000.0,28.3803,28.3803,28.3627,28.3627,8000.0
2015-03-11 12:10:00,32.24,32.27,32.23,32.27,8200.0,28.3715,28.3979,28.3627,28.3979,8200.0
2015-03-11 12:20:00,32.27,32.28,32.22,32.22,17500.0,28.3979,28.4067,28.3539,28.3539,17500.0
2015-03-11 12:30:00,32.21,32.26,32.21,32.25,19900.0,28.3451,28.3891,28.3451,28.3803,19900.0
2015-03-11 12:40:00,32.26,32.26,32.24,32.25,11300.0,28.3891,28.3891,28.3715,28.3803,11300.0
2015-03-11 12:50:00,32.25,32.26,32.24,32.26,10700.0,28.3803,28.3891,28.3715,28.3891,10700.0
2015-03-11 13:00:00,32.26,32.27,32.25,32.27,5400.0,28.3891,28.3979,28.3803,28.3979,5400.0
2015-03-11 13:10:00,32.27,32.28,32.26,32.27,13600.0,28.3979,28.4067,28.3891,28.3979,13600.0
2015-03-11 13:20:00,32.27,32.27,32.26,32.26,6000.0,28.3979,28.3979,28.3891,28.3891,6000.0
2015-03-11 13:30:00,32.27,32.27,32.26,32.27,3200.0,28.3979,28.3979,28.3891,28.3979,3200.0
2015-03-11 13:40:00,32.27,32.29,32.22,32.23,49000.0,28.3979,28.4155,28.3539,28.3627,49000.0
2015-03-11 13:50:00,32.22,32.28,32.22,32.27,28000.0,28.3539,28.4067,28.3539,28.3979,28000.0
2015-03-11 14:00:00,32.27,32.3,32.26,32.28,62100.0,28.3979,28.4243,28.3891,28.4067,62100.0
2015-03-11 14:10:00,32.28,32.3,32.27,32.3,11800.0,28.4067,28.4243,28.3979,28.4243,11800.0
2015-03-11 14:20:00,32.29,32.3,32.26,32.27,10600.0,28.4155,28.4243,28.3891,28.3979,10600.0
2015-03-11 14:30:00,32.28,32.3,32.27,32.28,11300.0,28.4067,28.4243,28.3979,28.4067,11300.0
2015-03-11 14:40:00,32.27,32.28,32.24,32.26,17400.0,28.3979,28.4067,28.3715,28.3891,17400.0
2015-03-11 14:50:00,32.26,32.27,32.26,32.27,6400.0,28.3891,28.3979,28.3891,28.3979,6400.0
2015-03-11 15:00:00,32.27,32.28,32.26,32.27,23100.0,28.3979,28.4067,28.3891,28.3979,23100.0
2015-03-11 15:10:00,32.27,32.28,32.26,32.27,16000.0,28.3979,28.4067,28.3891,28.3979,16000.0
2015-03-11 15:20:00,32.27,32.27,32.24,32.24,12800.0,28.3979,28.3979,28.3715,28.3715,12800.0
2015-03-11 15:30:00,32.24,32.25,32.21,32.23,22500.0,28.3715,28.3803,28.3451,28.3627,22500.0
2015-03-11 15:40:00,32.23,32.24,32.21,32.22,52500.0,28.3627,28.3715,28.3451,28.3539,52500.0
2015-03-11 15:50:00,32.22,32.28,32.21,32.26,73100.0,28.3539,28.4067,28.3451,28.3891,73100.0
2015-03-12 09:30:00,32.78,32.87,32.7,32.87,113900.0,28.8467,28.9259,28.7763,28.9259,113900.0
2015-03-12 09:40:00,32.87,32.9,32.87,32.89,25400.0,28.9259,28.9523,28.9259,28.9435,25400.0
2015-03-12 09:50:00,32.91,32.91,32.87,32.89,54700.0,28.9611,28.9611,28.9259,28.9435,54700.0
2015-03-12 10:00:00,32.87,32.87,32.82,32.83,97900.0,28.9259,28.9259,28.8819,28.8907,97900.0
2015-03-12 10:10:00,32.83,32.83,32.77,32.77,82300.0,28.8907,28.8907,28.8379,28.8379,82300.0
2015-03-12 10:20:00,32.77,32.83,32.77,32.81,47700.0,28.8379,28.8907,28.8379,28.8731,47700.0
2015-03-12 10:30:00,32.81,32.82,32.8,32.82,17500.0,28.8731,28.8819,28.8643,28.8819,17500.0
2015-03-12 10:40:00,32.82,32.84,32.78,32.8,57000.0,28.8819,28.8995,28.8467,28.8643,57000.0
2015-03-12 10:50:00,32.8,32.84,32.8,32.83,21300.0,28.8643,28.8995,28.8643,28.8907,21300.0
2015-03-12 11:00:00,32.83,32.84,32.81,32.84,15300.0,28.8907,28.8995,28.8731,28.8995,15300.0
2015-03-12 11:10:00,32.84,32.88,32.84,32.88,7800.0,28.8995,28.9347,28.8995,28.9347,7800.0
2015-03-12 11:20:00,32.87,32.88,32.87,32.87,13000.0,28.9259,28.9347,28.9259,28.9259,13000.0
2015-03-12 11:30:00,32.88,32.88,32.86,32.87,9800.0,28.9347,28.9347,28.9171,28.9259,9800.0
2015-03-12 11:40:00,32.87,32.87,32.86,32.86,27600.0,28.9259,28.9259,28.9171,28.9171,27600.0
2015-03-12 11:50:00,32.86,32.88,32.86,32.87,37300.0,28.9171,28.9347,28.9171,28.9259,37300.0
2015-03-12 12:00:00,32.87,32.88,32.86,32.88,23600.0,28.9259,28.9347,28.9171,28.9347,23600.0
2015-03-12 12:10:00,32.88,32.88,32.85,32.86,93400.0,28.9347,28.9347,28.9083,28.9171,93400.0
2015-03-12 12:20:00,32.86,32.87,32.85,32.87,16200.0,28.9171,28.9259,28.9083,28.9259,16200.0
2015-03-12 12:30:00,32.87,32.87,32.85,32.86,5200.0,28.9259,28.9259,28.9083,28.9171,5200.0
2015-03-12 12:40:00,32.85,32.85,32.83,32.83,17100.0,28.9083,28.9083,28.8907,28.8907,17100.0
2015-03-12 12:50:00,32.83,32.87,32.83,32.86,21300.0,28.8907,28.9259,28.8907,28.9171,21300.0
2015-03-12 13:00:00,32.86,32.86,32.84,32.85,31400.0,28.9171,28.9171,28.8995,28.9083,31400.0
2015-03-12 13:10:00,32.85,32.88,32.85,32.86,81100.0,28.9083,28.9347,28.9083,28.9171,81100.0
2015-03-12 13:20:00,32.87,32.87,32.84,32.84,28800.0,28.9259,28.9259,28.8995,28.8995,28800.0
2015-03-12 13:30:00,32.84,32.86,32.83,32.84,13000.0,28.8995,28.9171,28.8907,28.8995,13000.0
2015-03-12 13:40:00,32.84,32.85,32.84,32.84,25600.0,28.8995,28.9083,28.8995,28.8995,25600.0
2015-03-12 13:50:00,32.84,32.85,32.83,32.84,20800.0,28.8995,28.9083,28.8907,28.8995,20800.0
2015-03-12 14:00:00,32.83,32.86,32.82,32.86,22700.0,28.8907,28.9171,28.8819,28.9171,22700.0
2015-03-12 14:10:00,32.86,32.86,32.85,32.86,6000.0,28.9171,28.9171,28.9083,28.9171,6000.0
2015-03-12 14:20:00,32.86,32.86,32.85,32.86,7100.0,28.9171,28.9171,28.9083,28.9171,7100.0
2015-03-12 14:30:00,32.86,32.86,32.82,32.83,17200.0,28.9171,28.9171,28.8819,28.8907,17200.0
2015-03-12 14:40:00,32.83,32.83,32.81,32.83,34400.0,28.8907,28.8907,28.8731,28.8907,34400.0
2015-03-12 14:50:00,32.83,32.86,32.82,32.86,57700.0,28.8907,28.9171,28.8819,28.9171,57700.0
2015-03-12 15:00:00,32.85,32.89,32.85,32.89,19300.0,28.9083,28.9435,28.9083,28.9435,19300.0
2015-03-12 15:10:00,32.89,32.9,32.89,32.9,9900.0,28.9435,28.9523,28.9435,28.9523,9900.0
2015-03-12 15:20:00,32.89,32.89,32.87,32.88,13000.0,28.9435,28.9435,28.9259,28.9347,13000.0
2015-03-12 15:30:00,32.88,32.88,32.87,32.88,19300.0,28.9347,28.9347,28.9259,28.9347,19300.0
2015-03-12 15:40:00,32.88,32.89,32.86,32.88,75100.0,28.9347,28.9435,28.9171,28.9347,75100.0
2015-03-12 15:50:00,32.87,32.89,32.84,32.85,66300.0,28.9259,28.9435,28.8995,28.9083,66300.0
2015-03-13 09:30:00,32.11,32.11,32.0,32.01,168900.0,28.2571,28.2571,28.1603,28.1691,168900.0
2015-03-13 09:40:00,32.01,32.01,31.99,32.0,95500.0,28.1691,28.1691,28.1515,28.1603,95500.0
2015-03-13 09:50:00,32.0,32.02,31.95,31.96,41700.0,28.1603,28.1779,28.1163,28.1251,41700.0
2015-03-13 10:00:00,31.96,31.97,31.91,31.93,51600.0,28.1251,28.1339,28.0811,28.0987,51600.0
2015-03-13 10:10:00,31.93,31.93,31.89,31.9,31700.0,28.0987,28.0987,28.0635,28.0723,31700.0
2015-03-13 10:20:00,31.9,31.91,31.86,31.87,25800.0,28.0723,28.0811,28.0371,28.0459,25800.0
2015-03-13 10:30:00,31.87,31.87,31.84,31.87,57700.0,28.0459,28.0459,28.0195,28.0459,57700.0
2015-03-13 10:40:00,31.87,31.88,31.83,31.85,27100.0,28.0459,28.0547,28.0107,28.0283,27100.0
2015-03-13 10:50:00,31.85,31.85,31.8,31.81,25700.0,28.0283,28.0283,27.9843,27.9931,25700.0
2015-03-13 11:00:00,31.81,31.81,31.8,31.81,12000.0,27.9931,27.9931,27.9843,27.9931,12000.0
2015-03-13 11:10:00,31.81,31.83,31.8,31.83,34200.0,27.9931,28.0107,27.9843,28.0107,34200.0
2015-03-13 11:20:00,31.82,31.83,31.8,31.8,29700.0,28.0019,28.0107,27.9843,27.9843,29700.0
2015-03-13 11:30:00,31.81,31.81,31.75,31.78,85300.0,27.9931,27.9931,27.9403,27.9667,85300.0
2015-03-13 11:40:00,31.78,31.78,31.77,31.78,10700.0,27.9667,27.9667,27.9579,27.9667,10700.0
2015-03-13 11:50:00,31.78,31.81,31.77,31.81,33700.0,27.9667,27.9931,27.9579,27.9931,33700.0
2015-03-13 12:00:00,31.81,31.81,31.78,31.79,19900.0,27.9931,27.9931,27.9667,27.9755,19900.0
2015-03-13 12:10:00,31.79,31.83,31.79,31.81,47900.0,27.9755,28.0107,27.9755,27.9931,47900.0
2015-03-13 12:20:00,31.8,31.82,31.8,31.82,34600.0,27.9843,28.0019,27.9843,28.0019,34600.0
2015-03-13 12:30:00,31.82,31.83,31.81,31.82,15700.0,28.0019,28.0107,27.9931,28.0019,15700.0
2015-03-13 12:40:00,31.81,31.82,31.8,31.81,18400.0,27.9931,28.0019,27.9843,27.9931,18400.0
2015-03-13 12:50:00,31.81,31.82,31.78,31.81,245200.0,27.9931,28.0019,27.9667,27.9931,245200.0
2015-03-13 13:00:00,31.82,31.82,31.8,31.81,95400.0,28.0019,28.0019,27.9843,27.9931,95400.0
2015-03-13 13:10:00,31.82,31.84,31.8,31.81,385400.0,28.0019,28.0195,27.9843,27.9931,385400.0
2015-03-13 13:20:00,31.82,31.82,31.8,31.81,68200.0,28.0019,28.0019,27.9843,27.9931,68200.0
2015-03-13 13:30:00,31.8,31.81,31.8,31.81,26400.0,27.9843,27.9931,27.9843,27.9931,26400.0
2015-03-13 13:40:00,31.81,31.82,31.8,31.81,19800.0,27.9931,28.0019,27.9843,27.9931,19800.0
2015-03-13 13:50:00,31.81,31.82,31.8,31.81,26300.0,27.9931,28.0019,27.9843,27.9931,26300.0
2015-03-13 14:00:00,31.8,31.84,31.79,31.83,410000.0,27.9843,28.0195,27.9755,28.0107,410000.0
2015-03-13 14:10:00,31.84,31.84,31.82,31.83,63600.0,28.0195,28.0195,28.0019,28.0107,63600.0
2015-03-13 14:20:00,31.83,31.84,31.81,31.82,53700.0,28.0107,28.0195,27.9931,28.0019,53700.0
2015-03-13 14:30:00,31.82,31.82,31.8,31.8,68800.0,28.0019,28.0019,27.9843,27.9843,68800.0
2015-03-13 14:40:00,31.8,31.8,31.78,31.78,114400.0,27.9843,27.9843,27.9667,27.9667,114400.0
2015-03-13 14:50:00,31.78,31.79,31.78,31.79,33500.0,27.9667,27.9755,27.9667,27.9755,33500.0
2015-03-13 15:00:00,31.79,31.8,31.78,31.79,17500.0,27.9755,27.9843,27.9667,27.9755,17500.0
2015-03-13 15:10:00,31.8,31.82,31.78,31.81,36100.0,27.9843,28.0019,27.9667,27.9931,36100.0
2015-03-13 15:20:00,31.8,31.82,31.79,31.82,29400.0,27.9843,28.0019,27.9755,28.0019,29400.0
2015-03-13 15:30:00,31.82,31.85,31.8,31.85,51900.0,28.0019,28.0283,27.9843,28.0283,51900.0
2015-03-13 15:40:00,31.85,31.9,31.84,31.88,37700.0,28.0283,28.0723,28.0195,28.0547,37700.0
2015-03-13 15:50:00,31.88,31.95,31.88,31.91,112000.0,28.0547,28.1163,28.0547,28.0811,112000.0
2015-03-16 09:30:00,31.99,32.23,31.95,32.08,25300.0,28.1515,28.3627,28.1163,28.2307,25300.0
2015-03-16 09:40:00,32.08,32.13,32.07,32.11,42100.0,28.2307,28.2747,28.2219,28.2571,42100.0
2015-03-16 09:50:00,32.11,32.14,32.11,32.14,12600.0,28.2571,28.2835,28.2571,28.2835,12600.0
2015-03-16 10:00:00,32.14,32.16,32.13,32.16,9300.0,28.2835,28.3011,28.2747,28.3011,9300.0
2015-03-16 10:10:00,32.16,32.17,32.15,32.15,25300.0,28.3011,28.3099,28.2923,28.2923,25300.0
2015-03-16 10:20:00,32.15,32.16,32.13,32.14,46000.0,28.2923,28.3011,28.2747,28.2835,46000.0
2015-03-16 10:30:00,32.14,32.14,32.11,32.11,9800.0,28.2835,28.2835,28.2571,28.2571,9800.0
2015-03-16 10:40:00,32.12,32.12,32.08,32.11,80700.0,28.2659,28.2659,28.2307,28.2571,80700.0
2015-03-16 10:50:00,32.12,32.13,32.1,32.11,16500.0,28.2659,28.2747,28.2483,28.2571,16500.0
2015-03-16 11:00:00,32.11,32.12,32.09,32.1,10400.0,28.2571,28.2659,28.2395,28.2483,10400.0
2015-03-16 11:10:00,32.1,32.1,32.09,32.1,13600.0,28.2483,28.2483,28.2395,28.2483,13600.0
2015-03-16 11:20:00,32.09,32.11,32.09,32.09,46300.0,28.2395,28.2571,28.2395,28.2395,46300.0
2015-03-16 11:30:00,32.08,32.11,32.08,32.11,69200.0,28.2307,28.2571,28.2307,28.2571,69200.0
2015-03-16 11:40:00,32.11,32.12,32.1,32.12,3000.0,28.2571,28.2659,28.2483,28.2659,3000.0
2015-03-16 11:50:00,32.12,32.13,32.1,32.11,4500.0,28.2659,28.2747,28.2483,28.2571,4500.0
2015-03-16 12:00:00,32.11,32.13,32.11,32.12,2900.0,28.2571,28.2747,28.2571,28.2659,2900.0
2015-03-16 12:10:00,32.13,32.13,32.12,32.13,6500.0,28.2747,28.2747,28.2659,28.2747,6500.0
2015-03-16 12:20:00,32.12,32.13,32.11,32.12,4000.0,28.2659,28.2747,28.2571,28.2659,4000.0
2015-03-16 12:30:00,32.12,32.12,32.1,32.11,48700.0,28.2659,28.2659,28.2483,28.2571,48700.0
2015-03-16 12:40:00,32.11,32.12,32.1,32.12,11500.0,28.2571,28.2659,28.2483,28.2659,11500.0
2015-03-16 12:50:00,32.12,32.15,32.11,32.13,21200.0,28.2659,28.2923,28.2571,28.2747,21200.0
2015-03-16 13:00:00,32.13,32.14,32.12,32.13,55900.0,28.2747,28.2835,28.2659,28.2747,55900.0
2015-03-16 13:10:00,32.13,32.15,32.12,32.14,30300.0,28.2747,28.2923,28.2659,28.2835,30300.0
2015-03-16 13:20:00,32.15,32.17,32.14,32.16,42100.0,28.2923,28.3099,28.2835,28.3011,42100.0
2015-03-16 13:30:00,32.16,32.17,32.16,32.17,33700.0,28.3011,28.3099,28.3011,28.3099,33700.0
2015-03-16 13:40:00,32.18,32.21,32.18,32.21,67100.0,28.3187,28.3451,28.3187,28.3451,67100.0
2015-03-16 13:50:00,32.21,32.21,32.19,32.2,51500.0,28.3451,28.3451,28.3275,28.3363,51500.0
2015-03-16 14:00:00,32.19,32.2,32.19,32.2,274600.0,28.3275,28.3363,28.3275,28.3363,274600.0
2015-03-16 14:10:00,32.2,32.21,32.19,32.21,27100.0,28.3363,28.3451,28.3275,28.3451,27100.0
2015-03-16 14:20:00,32.21,32.23,32.21,32.23,7400.0,28.3451,28.3627,28.3451,28.3627,7400.0
2015-03-16 14:30:00,32.23,32.24,32.21,32.21,14100.0,28.3627,28.3715,28.3451,28.3451,14100.0
2015-03-16 14:40:00,32.21,32.22,32.21,32.22,9700.0,28.3451,28.3539,28.3451,28.3539,9700.0
2015-03-16 14:50:00,32.22,32.24,32.22,32.23,42200.0,28.3539,28.3715,28.3539,28.3627,42200.0
2015-03-16 15:00:00,32.24,32.26,32.2,32.2,39900.0,28.3715,28.3891,28.3363,28.3363,39900.0
2015-03-16 15:10:00,32.19,32.22,32.19,32.21,241000.0,28.3275,28.3539,28.3275,28.3451,241000.0
2015-03-16 15:20:00,32.22,32.22,32.21,32.22,2500.0,28.3539,28.3539,28.3451,28.3539,2500.0
2015-03-16 15:30:00,32.21,32.23,32.21,32.22,19400.0,28.3451,28.3627,28.3451,28.3539,19400.0
2015-03-16 15:40:00,32.22,32.26,32.22,32.26,30300.0,28.3539,28.3891,28.3539,28.3891,30300.0
2015-03-16 15:50:00,32.26,32.27,32.22,32.27,92900.0,28.3891,28.3979,28.3539,28.3979,92900.0
2015-03-17 09:30:00,32.28,32.47,32.28,32.47,106900.0,28.4067,28.5739,28.4067,28.5739,106900.0
2015-03-17 09:40:00,32.46,32.47,32.39,32.39,46500.0,28.5651,28.5739,28.5035,28.5035,46500.0
2015-03-17 09:50:00,32.39,32.42,32.39,32.42,53000.0,28.5035,28.5299,28.5035,28.5299,53000.0
2015-03-17 10:00:00,32.42,32.46,32.4,32.45,52500.0,28.5299,28.5651,28.5123,28.5563,52500.0
2015-03-17 10:10:00,32.45,32.48,32.45,32.47,33100.0,28.5563,28.5827,28.5563,28.5739,33100.0
2015-03-17 10:20:00,32.47,32.47,32.41,32.43,31200.0,28.5739,28.5739,28.5211,28.5387,31200.0
2015-03-17 10:30:00,32.44,32.46,32.44,32.45,16000.0,28.5475,28.5651,28.5475,28.5563,16000.0
2015-03-17 10:40:00,32.46,32.46,32.44,32.44,31200.0,28.5651,28.5651,28.5475,28.5475,31200.0
2015-03-17 10:50:00,32.44,32.44,32.4,32.41,8800.0,28.5475,28.5475,28.5123,28.5211,8800.0
2015-03-17 11:00:00,32.4,32.4,32.34,32.36,314400.0,28.5123,28.5123,28.4595,28.4771,314400.0
2015-03-17 11:10:00,32.36,32.36,32.33,32.33,225700.0,28.4771,28.4771,28.4507,28.4507,225700.0
2015-03-17 11:20:00,32.34,32.38,32.32,32.36,331000.0,28.4595,28.4947,28.4419,28.4771,331000.0
2015-03-17 11:30:00,32.36,32.36,32.34,32.35,172400.0,28.4771,28.4771,28.4595,28.4683,172400.0
2015-03-17 11:40:00,32.35,32.38,32.33,32.38,157500.0,28.4683,28.4947,28.4507,28.4947,157500.0
2015-03-17 11:50:00,32.39,32.4,32.38,32.4,29500.0,28.5035,28.5123,28.4947,28.5123,29500.0
2015-03-17 12:00:00,32.4,32.42,32.39,32.41,236800.0,28.5123,28.5299,28.5035,28.5211,236800.0
2015-03-17 12:10:00,32.4,32.42,32.38,32.41,7800.0,28.5123,28.5299,28.4947,28.5211,7800.0
2015-03-17 12:20:00,32.41,32.44,32.41,32.44,26400.0,28.5211,28.5475,28.5211,28.5475,26400.0
2015-03-17 12:30:00,32.43,32.46,32.41,32.46,6700.0,28.5387,28.5651,28.5211,28.5651,6700.0
2015-03-17 12:40:00,32.46,32.48,32.46,32.48,4200.0,28.5651,28.5827,28.5651,28.5827,4200.0
2015-03-17 12:50:00,32.47,32.47,32.43,32.44,357800.0,28.5739,28.5739,28.5387,28.5475,357800.0
2015-03-17 13:00:00,32.44,32.46,32.42,32.45,108100.0,28.5475,28.5651,28.5299,28.5563,108100.0
2015-03-17 13:10:00,32.45,32.51,32.44,32.51,45600.0,28.5563,28.6091,28.5475,28.6091,45600.0
2015-03-17 13:20:00,32.51,32.52,32.5,32.51,18000.0,28.6091,28.6179,28.6003,28.6091,18000.0
2015-03-17 13:30:00,32.52,32.53,32.51,32.52,103500.0,28.6179,28.6267,28.6091,28.6179,103500.0
2015-03-17 13:40:00,32.52,32.53,32.5,32.51,29200.0,28.6179,28.6267,28.6003,28.6091,29200.0
2015-03-17 13:50:00,32.51,32.54,32.51,32.54,11800.0,28.6091,28.6355,28.6091,28.6355,11800.0
2015-03-17 14:00:00,32.54,32.55,32.53,32.53,31900.0,28.6355,28.6443,28.6267,28.6267,31900.0
2015-03-17 14:10:00,32.54,32.55,32.52,32.53,53400.0,28.6355,28.6443,28.6179,28.6267,53400.0
2015-03-17 14:20:00,32.53,32.55,32.53,32.55,83000.0,28.6267,28.6443,28.6267,28.6443,83000.0
2015-03-17 14:30:00,32.55,32.55,32.54,32.55,27100.0,28.6443,28.6443,28.6355,28.6443,27100.0
2015-03-17 14:40:00,32.55,32.55,32.54,32.55,21400.0,28.6443,28.6443,28.6355,28.6443,21400.0
2015-03-17 14:50:00,32.55,32.56,32.54,32.55,94400.0,28.6443,28.6531,28.6355,28.6443,94400.0
2015-03-17 15:00:00,32.55,32.61,32.55,32.6,99300.0,28.6443,28.6971,28.6443,28.6883,99300.0
2015-03-17 15:10:00,32.6,32.65,32.6,32.65,83700.0,28.6883,28.7323,28.6883,28.7323,83700.0
2015-03-17 15:20:00,32.65,32.68,32.64,32.68,68900.0,28.7323,28.7587,28.7235,28.7587,68900.0
2015-03-17 15:30:00,32.68,32.69,32.67,32.69,109800.0,28.7587,28.7675,28.7499,28.7675,109800.0
2015-03-17 15:40:00,32.69,32.7,32.67,32.7,123700.0,28.7675,28.7763,28.7499,28.7763,123700.0
2015-03-17 15:50:00,32.7,32.72,32.65,32.7,528800.0,28.7763,28.7939,28.7323,28.7763,528800.0
2015-03-18 09:30:00,32.28,32.34,32.24,32.3,122700.0,28.4067,28.4595,28.3715,28.4243,122700.0
2015-03-18 09:40:00,32.3,32.32,32.28,32.31,227200.0,28.4243,28.4419,28.4067,28.4331,227200.0
2015-03-18 09:50:00,32.32,32.34,32.31,32.33,93400.0,28.4419,28.4595,28.4331,28.4507,93400.0
2015-03-18 10:00:00,32.33,32.35,32.32,32.34,69200.0,28.4507,28.4683,28.4419,28.4595,69200.0
2015-03-18 10:10:00,32.33,32.37,32.33,32.37,90700.0,28.4507,28.4859,28.4507,28.4859,90700.0
2015-03-18 10:20:00,32.36,32.38,32.35,32.37,168800.0,28.4771,28.4947,28.4683,28.4859,168800.0
2015-03-18 10:30:00,32.38,32.38,32.36,32.37,50600.0,28.4947,28.4947,28.4771,28.4859,50600.0
2015-03-18 10:40:00,32.37,32.41,32.36,32.41,163700.0,28.4859,28.5211,28.4771,28.5211,163700.0
2015-03-18 10:50:00,32.41,32.42,32.39,32.41,71400.0,28.5211,28.5299,28.5035,28.5211,71400.0
2015-03-18 11:00:00,32.41,32.42,32.4,32.41,48200.0,28.5211,28.5299,28.5123,28.5211,48200.0
2015-03-18 11:10:00,32.41,32.42,32.4,32.42,198700.0,28.5211,28.5299,28.5123,28.5299,198700.0
2015-03-18 11:20:00,32.41,32.44,32.41,32.43,126200.0,28.5211,28.5475,28.5211,28.5387,126200.0
2015-03-18 11:30:00,32.43,32.44,32.42,32.43,79400.0,28.5387,28.5475,28.5299,28.5387,79400.0
2015-03-18 11:40:00,32.43,32.44,32.42,32.44,23500.0,28.5387,28.5475,28.5299,28.5475,23500.0
2015-03-18 11:50:00,32.44,32.45,32.43,32.44,31300.0,28.5475,28.5563,28.5387,28.5475,31300.0
2015-03-18 12:00:00,32.45,32.45,32.43,32.44,119400.0,28.5563,28.5563,28.5387,28.5475,119400.0
2015-03-18 12:10:00,32.44,32.44,32.42,32.42,23100.0,28.5475,28.5475,28.5299,28.5299,23100.0
2015-03-18 12:20:00,32.42,32.43,32.42,32.43,44100.0,28.5299,28.5387,28.5299,28.5387,44100.0
2015-03-18 12:30:00,32.42,32.43,32.42,32.43,78900.0,28.5299,28.5387,28.5299,28.5387,78900.0
2015-03-18 12:40:00,32.43,32.48,32.43,32.46,65500.0,28.5387,28.5827,28.5387,28.5651,65500.0
2015-03-18 12:50:00,32.46,32.49,32.45,32.46,32900.0,28.5651,28.5915,28.5563,28.5651,32900.0
2015-03-18 13:00:00,32.47,32.47,32.43,32.46,32300.0,28.5739,28.5739,28.5387,28.5651,32300.0
2015-03-18 13:10:00,32.46,32.46,32.43,32.45,27000.0,28.5651,28.5651,28.5387,28.5563,27000.0
2015-03-18 13:20:00,32.45,32.45,32.4,32.4,403900.0,28.5563,28.5563,28.5123,28.5123,403900.0
2015-03-18 13:30:00,32.4,32.43,32.38,32.39,138500.0,28.5123,28.5387,28.4947,28.5035,138500.0
2015-03-18 13:40:00,32.38,32.42,32.38,32.42,104200.0,28.4947,28.5299,28.4947,28.5299,104200.0
2015-03-18 13:50:00,32.42,32.55,32.42,32.55,56600.0,28.5299,28.6443,28.5299,28.6443,56600.0
2015-03-18 14:00:00,32.57,32.9,32.55,32.9,114300.0,28.6619,28.9523,28.6443,28.9523,114300.0
2015-03-18 14:10:00,32.89,33.12,32.89,33.1,160400.0,28.9435,29.1459,28.9435,29.1283,160400.0
2015-03-18 14:20:00,33.1,33.16,33.09,33.13,46000.0,29.1283,29.1811,29.1195,29.1547,46000.0
2015-03-18 14:30:00,33.12,33.15,33.09,33.13,115100.0,29.1459,29.1723,29.1195,29.1547,115100.0
2015-03-18 14:40:00,33.13,33.14,33.02,33.05,106700.0,29.1547,29.1635,29.0579,29.0843,106700.0
2015-03-18 14:50:00,33.05,33.1,33.05,33.05,105500.0,29.0843,29.1283,29.0843,29.0843,105500.0
2015-03-18 15:00:00,33.06,33.24,33.05,33.22,163900.0,29.0931,29.2515,29.0843,29.2339,163900.0
2015-03-18 15:10:00,33.21,33.24,33.18,33.21,187000.0,29.2251,29.2515,29.1987,29.2251,187000.0
2015-03-18 15:20:00,33.2,33.23,33.16,33.16,133000.0,29.2163,29.2427,29.1811,29.1811,133000.0
2015-03-18 15:30:00,33.16,33.16,33.06,33.06,73500.0,29.1811,29.1811,29.0931,29.0931,73500.0
2015-03-18 15:40:00,33.06,33.09,33.06,33.08,207100.0,29.0931,29.1195,29.0931,29.1107,207100.0
2015-03-18 15:50:00,33.08,33.18,33.04,33.18,328800.0,29.1107,29.1987,29.0755,29.1987,328800.0
2015-03-19 09:30:00,32.34,32.34,32.23,32.32,74500.0,28.4595,28.4595,28.3627,28.4419,74500.0
2015-03-19 09:40:00,32.32,32.32,32.26,32.28,153300.0,28.4419,28.4419,28.3891,28.4067,153300.0
2015-03-19 09:50:00,32.28,32.32,32.27,32.32,60000.0,28.4067,28.4419,28.3979,28.4419,60000.0
2015-03-19 10:00:00,32.32,32.34,32.29,32.33,61700.0,28.4419,28.4595,28.4155,28.4507,61700.0
2015-03-19 10:10:00,32.32,32.38,32.32,32.38,71300.0,28.4419,28.4947,28.4419,28.4947,71300.0
2015-03-19 10:20:00,32.38,32.41,32.38,32.4,55200.0,28.4947,28.5211,28.4947,28.5123,55200.0
2015-03-19 10:30:00,32.41,32.41,32.34,32.35,34200.0,28.5211,28.5211,28.4595,28.4683,34200.0
2015-03-19 10:40:00,32.35,32.36,32.31,32.31,25200.0,28.4683,28.4771,28.4331,28.4331,25200.0
2015-03-19 10:50:00,32.31,32.32,32.3,32.32,19800.0,28.4331,28.4419,28.4243,28.4419,19800.0
2015-03-19 11:00:00,32.32,32.33,32.31,32.32,17400.0,28.4419,28.4507,28.4331,28.4419,17400.0
2015-03-19 11:10:00,32.32,32.33,32.31,32.31,24400.0,28.4419,28.4507,28.4331,28.4331,24400.0
2015-03-19 11:20:00,32.31,32.32,32.31,32.32,22500.0,28.4331,28.4419,28.4331,28.4419,22500.0
2015-03-19 11:30:00,32.31,32.31,32.24,32.24,30200.0,28.4331,28.4331,28.3715,28.3715,30200.0
2015-03-19 11:40:00,32.25,32.25,32.19,32.19,57700.0,28.3803,28.3803,28.3275,28.3275,57700.0
2015-03-19 11:50:00,32.17,32.18,32.15,32.16,23900.0,28.3099,28.3187,28.2923,28.3011,23900.0
2015-03-19 12:00:00,32.16,32.17,32.16,32.16,52700.0,28.3011,28.3099,28.3011,28.3011,52700.0
2015-03-19 12:10:00,32.16,32.16,32.13,32.13,30400.0,28.3011,28.3011,28.2747,28.2747,30400.0
2015-03-19 12:20:00,32.13,32.16,32.13,32.16,21900.0,28.2747,28.3011,28.2747,28.3011,21900.0
2015-03-19 12:30:00,32.16,32.17,32.14,32.15,18400.0,28.3011,28.3099,28.2835,28.2923,18400.0
2015-03-19 12:40:00,32.15,32.17,32.15,32.17,12400.0,28.2923,28.3099,28.2923,28.3099,12400.0
2015-03-19 12:50:00,32.17,32.17,32.13,32.15,37100.0,28.3099,28.3099,28.2747,28.2923,37100.0
2015-03-19 13:00:00,32.15,32.15,32.13,32.14,22800.0,28.2923,28.2923,28.2747,28.2835,22800.0
2015-03-19 13:10:00,32.13,32.18,32.13,32.18,33800.0,28.2747,28.3187,28.2747,28.3187,33800.0
2015-03-19 13:20:00,32.18,32.22,32.18,32.21,71100.0,28.3187,28.3539,28.3187,28.3451,71100.0
2015-03-19 13:30:00,32.21,32.22,32.21,32.21,13300.0,28.3451,28.3539,28.3451,28.3451,13300.0
2015-03-19 13:40:00,32.21,32.21,32.18,32.19,23600.0,28.3451,28.3451,28.3187,28.3275,23600.0
2015-03-19 13:50:00,32.19,32.19,32.15,32.16,32900.0,28.3275,28.3275,28.2923,28.3011,32900.0
2015-03-19 14:00:00,32.16,32.21,32.14,32.21,20800.0,28.3011,28.3451,28.2835,28.3451,20800.0
2015-03-19 14:10:00,32.21,32.23,32.16,32.18,33800.0,28.3451,28.3627,28.3011,28.3187,33800.0
2015-03-19 14:20:00,32.18,32.18,32.17,32.18,15000.0,28.3187,28.3187,28.3099,28.3187,15000.0
2015-03-19 14:30:00,32.17,32.18,32.15,32.17,24800.0,28.3099,28.3187,28.2923,28.3099,24800.0
2015-03-19 14:40:00,32.18,32.22,32.18,32.21,16500.0,28.3187,28.3539,28.3187,28.3451,16500.0
2015-03-19 14:50:00,32.21,32.22,32.17,32.19,22800.0,28.3451,28.3539,28.3099,28.3275,22800.0
2015-03-19 15:00:00,32.19,32.22,32.18,32.2,23100.0,28.3275,28.3539,28.3187,28.3363,23100.0
2015-03-19 15:10:00,32.2,32.2,32.19,32.2,25500.0,28.3363,28.3363,28.3275,28.3363,25500.0
2015-03-19 15:20:00,32.2,32.2,32.18,32.2,53100.0,28.3363,28.3363,28.3187,28.3363,53100.0
2015-03-19 15:30:00,32.2,32.25,32.19,32.24,91800.0,28.3363,28.3803,28.3275,28.3715,91800.0
2015-03-19 15:40:00,32.24,32.25,32.2,32.2,39300.0,28.3715,28.3803,28.3363,28.3363,39300.0
2015-03-19 15:50:00,32.2,32.23,32.19,32.23,126500.0,28.3363,28.3627,28.3275,28.3627,126500.0
2015-03-20 09:30:00,32.21,32.47,32.19,32.29,122500.0,28.3451,28.5739,28.3275,28.4155,122500.0
2015-03-20 09:40:00,32.3,32.34,32.29,32.32,57900.0,28.4243,28.4595,28.4155,28.4419,57900.0
2015-03-20 09:50:00,32.31,32.33,32.28,32.29,31100.0,28.4331,28.4507,28.4067,28.4155,31100.0
2015-03-20 10:00:00,32.29,32.31,32.24,32.25,51400.0,28.4155,28.4331,28.3715,28.3803,51400.0
2015-03-20 10:10:00,32.25,32.25,32.22,32.22,37600.0,28.3803,28.3803,28.3539,28.3539,37600.0
2015-03-20 10:20:00,32.23,32.23,32.2,32.22,21900.0,28.3627,28.3627,28.3363,28.3539,21900.0
2015-03-20 10:30:00,32.22,32.26,32.21,32.23,16300.0,28.3539,28.3891,28.3451,28.3627,16300.0
2015-03-20 10:40:00,32.22,32.23,32.19,32.2,17200.0,28.3539,28.3627,28.3275,28.3363,17200.0
2015-03-20 10:50:00,32.19,32.26,32.19,32.26,27100.0,28.3275,28.3891,28.3275,28.3891,27100.0
2015-03-20 11:00:00,32.26,32.29,32.24,32.28,132100.0,28.3891,28.4155,28.3715,28.4067,132100.0
2015-03-20 11:10:00,32.27,32.28,32.26,32.27,62800.0,28.3979,28.4067,28.3891,28.3979,62800.0
2015-03-20 11:20:00,32.27,32.33,32.25,32.28,365900.0,28.3979,28.4507,28.3803,28.4067,365900.0
2015-03-20 11:30:00,32.29,32.32,32.28,32.31,295700.0,28.4155,28.4419,28.4067,28.4331,295700.0
2015-03-20 11:40:00,32.31,32.33,32.29,32.31,336100.0,28.4331,28.4507,28.4155,28.4331,336100.0
2015-03-20 11:50:00,32.31,32.33,32.29,32.32,433200.0,28.4331,28.4507,28.4155,28.4419,433200.0
2015-03-20 12:00:00,32.33,32.34,32.31,32.32,65700.0,28.4507,28.4595,28.4331,28.4419,65700.0
2015-03-20 12:10:00,32.32,32.32,32.28,32.29,18700.0,28.4419,28.4419,28.4067,28.4155,18700.0
2015-03-20 12:20:00,32.29,32.32,32.28,32.3,270100.0,28.4155,28.4419,28.4067,28.4243,270100.0
2015-03-20 12:30:00,32.3,32.35,32.3,32.33,126200.0,28.4243,28.4683,28.4243,28.4507,126200.0
2015-03-20 12:40:00,32.34,32.36,32.33,32.36,142100.0,28.4595,28.4771,28.4507,28.4771,142100.0
2015-03-20 12:50:00,32.36,32.37,32.36,32.37,64100.0,28.4771,28.4859,28.4771,28.4859,64100.0
2015-03-20 13:00:00,32.37,32.37,32.36,32.36,24000.0,28.4859,28.4859,28.4771,28.4771,24000.0
2015-03-20 13:10:00,32.37,32.4,32.36,32.4,69200.0,28.4859,28.5123,28.4771,28.5123,69200.0
2015-03-20 13:20:00,32.4,32.42,32.39,32.41,32400.0,28.5123,28.5299,28.5035,28.5211,32400.0
2015-03-20 13:30:00,32.41,32.41,32.37,32.38,20300.0,28.5211,28.5211,28.4859,28.4947,20300.0
2015-03-20 13:40:00,32.38,32.39,32.37,32.38,18000.0,28.4947,28.5035,28.4859,28.4947,18000.0
2015-03-20 13:50:00,32.39,32.39,32.34,32.34,25200.0,28.5035,28.5035,28.4595,28.4595,25200.0
2015-03-20 14:00:00,32.34,32.35,32.31,32.31,32800.0,28.4595,28.4683,28.4331,28.4331,32800.0
2015-03-20 14:10:00,32.31,32.31,32.29,32.29,43600.0,28.4331,28.4331,28.4155,28.4155,43600.0
2015-03-20 14:20:00,32.29,32.31,32.28,32.29,71800.0,28.4155,28.4331,28.4067,28.4155,71800.0
2015-03-20 14:30:00,32.29,32.3,32.28,32.29,54600.0,28.4155,28.4243,28.4067,28.4155,54600.0
2015-03-20 14:40:00,32.29,32.29,32.26,32.27,50400.0,28.4155,28.4155,28.3891,28.3979,50400.0
2015-03-20 14:50:00,32.27,32.28,32.27,32.28,61000.0,28.3979,28.4067,28.3979,28.4067,61000.0
2015-03-20 15:00:00,32.28,32.29,32.26,32.27,80000.0,28.4067,28.4155,28.3891,28.3979,80000.0
2015-03-20 15:10:00,32.28,32.28,32.22,32.23,88300.0,28.4067,28.4067,28.3539,28.3627,88300.0
2015-03-20 15:20:00,32.23,32.28,32.19,32.23,275900.0,28.3627,28.4067,28.3275,28.3627,275900.0
2015-03-20 15:30:00,32.23,32.24,32.2,32.21,124600.0,28.3627,28.3715,28.3363,28.3451,124600.0
2015-03-20 15:40:00,32.21,32.22,32.18,32.18,136600.0,28.3451,28.3539,28.3187,28.3187,136600.0
2015-03-20 15:50:00,32.18,32.19,32.12,32.13,333700.0,28.3187,28.3275,28.2659,28.2747,333700.0
2015-03-23 09:30:00,32.25,32.25,32.12,32.16,37600.0,28.3803,28.3803,28.2659,28.3011,37600.0
2015-03-23 09:40:00,32.17,32.18,32.16,32.16,37400.0,28.3099,28.3187,28.3011,28.3011,37400.0
2015-03-23 09:50:00,32.16,32.17,32.14,32.15,37100.0,28.3011,28.3099,28.2835,28.2923,37100.0
2015-03-23 10:00:00,32.15,32.18,32.15,32.15,19600.0,28.2923,28.3187,28.2923,28.2923,19600.0
2015-03-23 10:10:00,32.14,32.19,32.14,32.15,36800.0,28.2835,28.3275,28.2835,28.2923,36800.0
2015-03-23 10:20:00,32.16,32.16,32.14,32.14,70800.0,28.3011,28.3011,28.2835,28.2835,70800.0
2015-03-23 10:30:00,32.14,32.17,32.13,32.13,19300.0,28.2835,28.3099,28.2747,28.2747,19300.0
2015-03-23 10:40:00,32.13,32.17,32.12,32.15,19900.0,28.2747,28.3099,28.2659,28.2923,19900.0
2015-03-23 10:50:00,32.16,32.18,32.14,32.15,18300.0,28.3011,28.3187,28.2835,28.2923,18300.0
2015-03-23 11:00:00,32.14,32.15,32.11,32.15,12700.0,28.2835,28.2923,28.2571,28.2923,12700.0
2015-03-23 11:10:00,32.16,32.16,32.12,32.14,14900.0,28.3011,28.3011,28.2659,28.2835,14900.0
2015-03-23 11:20:00,32.14,32.14,32.13,32.13,8400.0,28.2835,28.2835,28.2747,28.2747,8400.0
2015-03-23 11:30:00,32.13,32.14,32.1,32.11,12500.0,28.2747,28.2835,28.2483,28.2571,12500.0
2015-03-23 11:40:00,32.11,32.13,32.09,32.13,268200.0,28.2571,28.2747,28.2395,28.2747,268200.0
2015-03-23 11:50:00,32.13,32.18,32.13,32.18,20300.0,28.2747,28.3187,28.2747,28.3187,20300.0
2015-03-23 12:00:00,32.17,32.17,32.14,32.14,22300.0,28.3099,28.3099,28.2835,28.2835,22300.0
2015-03-23 12:10:00,32.14,32.14,32.1,32.11,13300.0,28.2835,28.2835,28.2483,28.2571,13300.0
2015-03-23 12:20:00,32.1,32.13,32.08,32.13,41100.0,28.2483,28.2747,28.2307,28.2747,41100.0
2015-03-23 12:30:00,32.13,32.18,32.13,32.17,17600.0,28.2747,28.3187,28.2747,28.3099,17600.0
2015-03-23 12:40:00,32.17,32.19,32.17,32.18,36500.0,28.3099,28.3275,28.3099,28.3187,36500.0
2015-03-23 12:50:00,32.18,32.19,32.17,32.18,12100.0,28.3187,28.3275,28.3099,28.3187,12100.0
2015-03-23 13:00:00,32.18,32.21,32.18,32.2,24500.0,28.3187,28.3451,28.3187,28.3363,24500.0
2015-03-23 13:10:00,32.2,32.21,32.2,32.2,9400.0,28.3363,28.3451,28.3363,28.3363,9400.0
2015-03-23 13:20:00,32.19,32.2,32.17,32.18,11800.0,28.3275,28.3363,28.3099,28.3187,11800.0
2015-03-23 13:30:00,32.18,32.18,32.17,32.18,4200.0,28.3187,28.3187,28.3099,28.3187,4200.0
2015-03-23 13:40:00,32.18,32.18,32.17,32.17,23000.0,28.3187,28.3187,28.3099,28.3099,23000.0
2015-03-23 13:50:00,32.16,32.19,32.16,32.19,15900.0,28.3011,28.3275,28.3011,28.3275,15900.0
2015-03-23 14:00:00,32.19,32.23,32.18,32.23,26400.0,28.3275,28.3627,28.3187,28.3627,26400.0
2015-03-23 14:10:00,32.23,32.23,32.22,32.22,16800.0,28.3627,28.3627,28.3539,28.3539,16800.0
2015-03-23 14:20:00,32.22,32.23,32.22,32.23,10500.0,28.3539,28.3627,28.3539,28.3627,10500.0
2015-03-23 14:30:00,32.23,32.23,32.2,32.22,11500.0,28.3627,28.3627,28.3363,28.3539,11500.0
2015-03-23 14:40:00,32.22,32.22,32.19,32.19,13800.0,28.3539,28.3539,28.3275,28.3275,13800.0
2015-03-23 14:50:00,32.18,32.19,32.17,32.17,25400.0,28.3187,28.3275,28.3099,28.3099,25400.0
2015-03-23 15:00:00,32.17,32.18,32.16,32.17,11100.0,28.3099,28.3187,28.3011,28.3099,11100.0
2015-03-23 15:10:00,32.17,32.17,32.16,32.17,8000.0,28.3099,28.3099,28.3011,28.3099,8000.0
2015-03-23 15:20:00,32.18,32.23,32.18,32.23,36200.0,28.3187,28.3627,28.3187,28.3627,36200.0
2015-03-23 15:30:00,32.23,32.25,32.22,32.25,65300.0,28.3627,28.3803,28.3539,28.3803,65300.0
2015-03-23 15:40:00,32.25,32.26,32.22,32.23,32400.0,28.3803,28.3891,28.3539,28.3627,32400.0
2015-03-23 15:50:00,32.23,32.23,32.14,32.16,61900.0,28.3627,28.3627,28.2835,28.3011,61900.0
2015-03-24 09:30:00,32.15,32.18,32.11,32.16,138800.0,28.2923,28.3187,28.2571,28.3011,138800.0
2015-03-24 09:40:00,32.15,32.15,32.11,32.12,31700.0,28.2923,28.2923,28.2571,28.2659,31700.0
2015-03-24 09:50:00,32.14,32.2,32.14,32.2,44700.0,28.2835,28.3363,28.2835,28.3363,44700.0
2015-03-24 10:00:00,32.2,32.25,32.2,32.22,37900.0,28.3363,28.3803,28.3363,28.3539,37900.0
2015-03-24 10:10:00,32.21,32.21,32.18,32.19,31000.0,28.3451,28.3451,28.3187,28.3275,31000.0
2015-03-24 10:20:00,32.18,32.19,32.13,32.13,120300.0,28.3187,28.3275,28.2747,28.2747,120300.0
2015-03-24 10:30:00,32.14,32.18,32.13,32.17,167700.0,28.2835,28.3187,28.2747,28.3099,167700.0
2015-03-24 10:40:00,32.16,32.17,32.15,32.17,70300.0,28.3011,28.3099,28.2923,28.3099,70300.0
2015-03-24 10:50:00,32.16,32.19,32.15,32.19,107300.0,28.3011,28.3275,28.2923,28.3275,107300.0
2015-03-24 11:00:00,32.18,32.21,32.18,32.21,31100.0,28.3187,28.3451,28.3187,28.3451,31100.0
2015-03-24 11:10:00,32.2,32.22,32.19,32.2,27700.0,28.3363,28.3539,28.3275,28.3363,27700.0
2015-03-24 11:20:00,32.19,32.2,32.17,32.18,48100.0,28.3275,28.3363,28.3099,28.3187,48100.0
2015-03-24 11:30:00,32.18,32.18,32.17,32.18,26000.0,28.3187,28.3187,28.3099,28.3187,26000.0
2015-03-24 11:40:00,32.18,32.18,32.17,32.18,223300.0,28.3187,28.3187,28.3099,28.3187,223300.0
2015-03-24 11:50:00,32.18,32.19,32.17,32.19,30800.0,28.3187,28.3275,28.3099,28.3275,30800.0
2015-03-24 12:00:00,32.18,32.2,32.18,32.2,15600.0,28.3187,28.3363,28.3187,28.3363,15600.0
2015-03-24 12:10:00,32.19,32.22,32.19,32.2,24200.0,28.3275,28.3539,28.3275,28.3363,24200.0
2015-03-24 12:20:00,32.19,32.2,32.18,32.18,9400.0,28.3275,28.3363,28.3187,28.3187,9400.0
2015-03-24 12:30:00,32.18,32.18,32.16,32.16,24600.0,28.3187,28.3187,28.3011,28.3011,24600.0
2015-03-24 12:40:00,32.16,32.21,32.16,32.19,140200.0,28.3011,28.3451,28.3011,28.3275,140200.0
2015-03-24 12:50:00,32.18,32.18,32.17,32.17,20400.0,28.3187,28.3187,28.3099,28.3099,20400.0
2015-03-24 13:00:00,32.16,32.19,32.16,32.19,20800.0,28.3011,28.3275,28.3011,28.3275,20800.0
2015-03-24 13:10:00,32.19,32.19,32.17,32.19,2500.0,28.3275,28.3275,28.3099,28.3275,2500.0
2015-03-24 13:20:00,32.18,32.19,32.16,32.16,19600.0,28.3187,28.3275,28.3011,28.3011,19600.0
2015-03-24 13:30:00,32.16,32.18,32.16,32.18,14800.0,28.3011,28.3187,28.3011,28.3187,14800.0
2015-03-24 13:40:00,32.18,32.19,32.17,32.18,12400.0,28.3187,28.3275,28.3099,28.3187,12400.0
2015-03-24 13:50:00,32.18,32.19,32.17,32.19,16800.0,28.3187,28.3275,28.3099,28.3275,16800.0
2015-03-24 14:00:00,32.18,32.21,32.16,32.2,661700.0,28.3187,28.3451,28.3011,28.3363,661700.0
2015-03-24 14:10:00,32.21,32.22,32.19,32.22,54900.0,28.3451,28.3539,28.3275,28.3539,54900.0
2015-03-24 14:20:00,32.21,32.22,32.2,32.21,41100.0,28.3451,28.3539,28.3363,28.3451,41100.0
2015-03-24 14:30:00,32.2,32.22,32.2,32.22,48900.0,28.3363,28.3539,28.3363,28.3539,48900.0
2015-03-24 14:40:00,32.21,32.23,32.21,32.23,15600.0,28.3451,28.3627,28.3451,28.3627,15600.0
2015-03-24 14:50:00,32.22,32.23,32.21,32.22,37100.0,28.3539,28.3627,28.3451,28.3539,37100.0
2015-03-24 15:00:00,32.22,32.25,32.21,32.25,19100.0,28.3539,28.3803,28.3451,28.3803,19100.0
2015-03-24 15:10:00,32.25,32.26,32.24,32.26,30500.0,28.3803,28.3891,28.3715,28.3891,30500.0
2015-03-24 15:20:00,32.26,32.26,32.22,32.23,38700.0,28.3891,28.3891,28.3539,28.3627,38700.0
2015-03-24 15:30:00,32.22,32.25,32.22,32.24,38700.0,28.3539,28.3803,28.3539,28.3715,38700.0
2015-03-24 15:40:00,32.24,32.26,32.23,32.25,128200.0,28.3715,28.3891,28.3627,28.3803,128200.0
2015-03-24 15:50:00,32.26,32.27,32.22,32.26,148500.0,28.3891,28.3979,28.3539,28.3891,148500.0
2015-03-25 09:30:00,32.08,32.13,32.06,32.08,179000.0,28.2307,28.2747,28.2131,28.2307,179000.0
2015-03-25 09:40:00,32.07,32.09,32.04,32.05,44800.0,28.2219,28.2395,28.1955,28.2043,44800.0
2015-03-25 09:50:00,32.05,32.06,32.02,32.02,35000.0,28.2043,28.2131,28.1779,28.1779,35000.0
2015-03-25 10:00:00,32.04,32.08,32.02,32.06,24000.0,28.1955,28.2307,28.1779,28.2131,24000.0
2015-03-25 10:10:00,32.06,32.07,32.03,32.05,17800.0,28.2131,28.2219,28.1867,28.2043,17800.0
2015-03-25 10:20:00,32.05,32.08,32.03,32.05,54300.0,28.2043,28.2307,28.1867,28.2043,54300.0
2015-03-25 10:30:00,32.04,32.04,31.96,31.97,42400.0,28.1955,28.1955,28.1251,28.1339,42400.0
2015-03-25 10:40:00,31.96,31.97,31.94,31.96,92000.0,28.1251,28.1339,28.1075,28.1251,92000.0
2015-03-25 10:50:00,31.97,31.98,31.96,31.98,21500.0,28.1339,28.1427,28.1251,28.1427,21500.0
2015-03-25 11:00:00,31.99,32.0,31.96,31.96,10600.0,28.1515,28.1603,28.1251,28.1251,10600.0
2015-03-25 11:10:00,31.97,31.97,31.92,31.95,24600.0,28.1339,28.1339,28.0899,28.1163,24600.0
2015-03-25 11:20:00,31.94,31.96,31.93,31.95,26600.0,28.1075,28.1251,28.0987,28.1163,26600.0
2015-03-25 11:30:00,31.95,31.95,31.86,31.86,28100.0,28.1163,28.1163,28.0371,28.0371,28100.0
2015-03-25 11:40:00,31.86,31.89,31.84,31.89,70100.0,28.0371,28.0635,28.0195,28.0635,70100.0
2015-03-25 11:50:00,31.89,31.93,31.88,31.92,31300.0,28.0635,28.0987,28.0547,28.0899,31300.0
2015-03-25 12:00:00,31.91,31.91,31.87,31.87,7800.0,28.0811,28.0811,28.0459,28.0459,7800.0
2015-03-25 12:10:00,31.86,31.88,31.84,31.86,32400.0,28.0371,28.0547,28.0195,28.0371,32400.0
2015-03-25 12:20:00,31.85,31.86,31.83,31.85,37900.0,28.0283,28.0371,28.0107,28.0283,37900.0
2015-03-25 12:30:00,31.85,31.85,31.82,31.84,18800.0,28.0283,28.0283,28.0019,28.0195,18800.0
2015-03-25 12:40:00,31.83,31.84,31.81,31.82,35100.0,28.0107,28.0195,27.9931,28.0019,35100.0
2015-03-25 12:50:00,31.82,31.85,31.82,31.85,15700.0,28.0019,28.0283,28.0019,28.0283,15700.0
2015-03-25 13:00:00,31.85,31.85,31.82,31.83,16200.0,28.0283,28.0283,28.0019,28.0107,16200.0
2015-03-25 13:10:00,31.82,31.83,31.78,31.81,48800.0,28.0019,28.0107,27.9667,27.9931,48800.0
2015-03-25 13:20:00,31.81,31.82,31.78,31.81,86600.0,27.9931,28.0019,27.9667,27.9931,86600.0
2015-03-25 13:30:00,31.81,31.81,31.78,31.81,24700.0,27.9931,27.9931,27.9667,27.9931,24700.0
2015-03-25 13:40:00,31.82,31.86,31.81,31.81,68900.0,28.0019,28.0371,27.9931,27.9931,68900.0
2015-03-25 13:50:00,31.82,31.83,31.79,31.8,52900.0,28.0019,28.0107,27.9755,27.9843,52900.0
2015-03-25 14:00:00,31.79,31.83,31.78,31.79,34600.0,27.9755,28.0107,27.9667,27.9755,34600.0
2015-03-25 14:10:00,31.79,31.82,31.79,31.8,27800.0,27.9755,28.0019,27.9755,27.9843,27800.0
2015-03-25 14:20:00,31.8,31.83,31.8,31.81,19600.0,27.9843,28.0107,27.9843,27.9931,19600.0
2015-03-25 14:30:00,31.82,31.82,31.77,31.8,27500.0,28.0019,28.0019,27.9579,27.9843,27500.0
2015-03-25 14:40:00,31.8,31.8,31.78,31.8,16100.0,27.9843,27.9843,27.9667,27.9843,16100.0
2015-03-25 14:50:00,31.79,31.84,31.79,31.79,24000.0,27.9755,28.0195,27.9755,27.9755,24000.0
2015-03-25 15:00:00,31.79,31.79,31.76,31.77,24300.0,27.9755,27.9755,27.9491,27.9579,24300.0
2015-03-25 15:10:00,31.78,31.79,31.76,31.77,12400.0,27.9667,27.9755,27.9491,27.9579,12400.0
2015-03-25 15:20:00,31.76,31.77,31.74,31.74,18500.0,27.9491,27.9579,27.9315,27.9315,18500.0
2015-03-25 15:30:00,31.74,31.75,31.71,31.75,26100.0,27.9315,27.9403,27.9051,27.9403,26100.0
2015-03-25 15:40:00,31.74,31.74,31.66,31.67,32700.0,27.9315,27.9315,27.8611,27.8699,32700.0
2015-03-25 15:50:00,31.67,31.67,31.61,31.63,116300.0,27.8699,27.8699,27.8171,27.8347,116300.0
2015-03-26 09:30:00,31.26,31.27,31.17,31.22,74800.0,27.5091,27.5179,27.4299,27.4739,74800.0
2015-03-26 09:40:00,31.22,31.25,31.21,31.24,29400.0,27.4739,27.5003,27.4651,27.4915,29400.0
2015-03-26 09:50:00,31.24,31.24,31.12,31.13,30900.0,27.4915,27.4915,27.3859,27.3947,30900.0
2015-03-26 10:00:00,31.13,31.14,31.09,31.1,13800.0,27.3947,27.4035,27.3595,27.3683,13800.0
2015-03-26 10:10:00,31.09,31.12,31.08,31.09,27900.0,27.3595,27.3859,27.3507,27.3595,27900.0
2015-03-26 10:20:00,31.09,31.12,31.08,31.12,15700.0,27.3595,27.3859,27.3507,27.3859,15700.0
2015-03-26 10:30:00,31.14,31.15,31.11,31.13,17200.0,27.4035,27.4123,27.3771,27.3947,17200.0
2015-03-26 10:40:00,31.1,31.13,31.08,31.1,12500.0,27.3683,27.3947,27.3507,27.3683,12500.0
2015-03-26 10:50:00,31.11,31.12,31.09,31.1,18400.0,27.3771,27.3859,27.3595,27.3683,18400.0
2015-03-26 11:00:00,31.11,31.13,31.1,31.12,25700.0,27.3771,27.3947,27.3683,27.3859,25700.0
2015-03-26 11:10:00,31.12,31.12,31.1,31.1,6000.0,27.3859,27.3859,27.3683,27.3683,6000.0
2015-03-26 11:20:00,31.1,31.14,31.09,31.13,17300.0,27.3683,27.4035,27.3595,27.3947,17300.0
2015-03-26 11:30:00,31.13,31.16,31.13,31.15,4800.0,27.3947,27.4211,27.3947,27.4123,4800.0
2015-03-26 11:40:00,31.15,31.19,31.15,31.16,21500.0,27.4123,27.4475,27.4123,27.4211,21500.0
2015-03-26 11:50:00,31.16,31.21,31.16,31.2,80600.0,27.4211,27.4651,27.4211,27.4563,80600.0
2015-03-26 12:00:00,31.2,31.21,31.18,31.18,43000.0,27.4563,27.4651,27.4387,27.4387,43000.0
2015-03-26 12:10:00,31.19,31.2,31.17,31.19,32000.0,27.4475,27.4563,27.4299,27.4475,32000.0
2015-03-26 12:20:00,31.19,31.2,31.18,31.19,35000.0,27.4475,27.4563,27.4387,27.4475,35000.0
2015-03-26 12:30:00,31.19,31.19,31.17,31.18,20100.0,27.4475,27.4475,27.4299,27.4387,20100.0
2015-03-26 12:40:00,31.18,31.18,31.15,31.17,12000.0,27.4387,27.4387,27.4123,27.4299,12000.0
2015-03-26 12:50:00,31.18,31.2,31.17,31.2,27100.0,27.4387,27.4563,27.4299,27.4563,27100.0
2015-03-26 13:00:00,31.19,31.19,31.16,31.18,4500.0,27.4475,27.4475,27.4211,27.4387,4500.0
2015-03-26 13:10:00,31.18,31.18,31.12,31.14,10100.0,27.4387,27.4387,27.3859,27.4035,10100.0
2015-03-26 13:20:00,31.14,31.16,31.12,31.16,13800.0,27.4035,27.4211,27.3859,27.4211,13800.0
2015-03-26 13:30:00,31.17,31.18,31.15,31.15,31300.0,27.4299,27.4387,27.4123,27.4123,31300.0
2015-03-26 13:40:00,31.15,31.18,31.14,31.18,15800.0,27.4123,27.4387,27.4035,27.4387,15800.0
2015-03-26 13:50:00,31.17,31.22,31.17,31.2,49800.0,27.4299,27.4739,27.4299,27.4563,49800.0
2015-03-26 14:00:00,31.2,31.2,31.16,31.16,17000.0,27.4563,27.4563,27.4211,27.4211,17000.0
2015-03-26 14:10:00,31.16,31.18,31.14,31.18,25300.0,27.4211,27.4387,27.4035,27.4387,25300.0
2015-03-26 14:20:00,31.18,31.2,31.16,31.16,17300.0,27.4387,27.4563,27.4211,27.4211,17300.0
2015-03-26 14:30:00,31.17,31.19,31.16,31.18,19900.0,27.4299,27.4475,27.4211,27.4387,19900.0
2015-03-26 14:40:00,31.18,31.23,31.17,31.17,26600.0,27.4387,27.4827,27.4299,27.4299,26600.0
2015-03-26 14:50:00,31.17,31.2,31.15,31.17,55800.0,27.4299,27.4563,27.4123,27.4299,55800.0
2015-03-26 15:00:00,31.17,31.22,31.17,31.22,49500.0,27.4299,27.4739,27.4299,27.4739,49500.0
2015-03-26 15:10:00,31.22,31.23,31.19,31.2,76400.0,27.4739,27.4827,27.4475,27.4563,76400.0
2015-03-26 15:20:00,31.19,31.24,31.19,31.24,51500.0,27.4475,27.4915,27.4475,27.4915,51500.0
2015-03-26 15:30:00,31.24,31.31,31.23,31.24,36600.0,27.4915,27.5531,27.4827,27.4915,36600.0
2015-03-26 15:40:00,31.24,31.27,31.21,31.25,31700.0,27.4915,27.5179,27.4651,27.5003,31700.0
2015-03-26 15:50:00,31.25,31.26,31.2,31.23,54400.0,27.5003,27.5091,27.4563,27.4827,54400.0
2015-03-27 09:30:00,31.24,31.26,31.19,31.2,82900.0,27.4915,27.5091,27.4475,27.4563,82900.0
2015-03-27 09:40:00,31.2,31.22,31.19,31.21,29700.0,27.4563,27.4739,27.4475,27.4651,29700.0
2015-03-27 09:50:00,31.21,31.25,31.18,31.25,54400.0,27.4651,27.5003,27.4387,27.5003,54400.0
2015-03-27 10:00:00,31.25,31.25,31.21,31.21,59400.0,27.5003,27.5003,27.4651,27.4651,59400.0
2015-03-27 10:10:00,31.22,31.22,31.16,31.16,36400.0,27.4739,27.4739,27.4211,27.4211,36400.0
2015-03-27 10:20:00,31.16,31.19,31.16,31.18,22700.0,27.4211,27.4475,27.4211,27.4387,22700.0
2015-03-27 10:30:00,31.18,31.19,31.12,31.18,22000.0,27.4387,27.4475,27.3859,27.4387,22000.0
2015-03-27 10:40:00,31.19,31.19,31.18,31.18,15300.0,27.4475,27.4475,27.4387,27.4387,15300.0
2015-03-27 10:50:00,31.19,31.19,31.18,31.19,7300.0,27.4475,27.4475,27.4387,27.4475,7300.0
2015-03-27 11:00:00,31.19,31.21,31.19,31.2,9100.0,27.4475,27.4651,27.4475,27.4563,9100.0
2015-03-27 11:10:00,31.19,31.2,31.19,31.2,5900.0,27.4475,27.4563,27.4475,27.4563,5900.0
2015-03-27 11:20:00,31.19,31.21,31.19,31.2,11200.0,27.4475,27.4651,27.4475,27.4563,11200.0
2015-03-27 11:30:00,31.2,31.21,31.19,31.2,34400.0,27.4563,27.4651,27.4475,27.4563,34400.0
2015-03-27 11:40:00,31.21,31.22,31.16,31.19,80100.0,27.4651,27.4739,27.4211,27.4475,80100.0
2015-03-27 11:50:00,31.19,31.21,31.16,31.21,9300.0,27.4475,27.4651,27.4211,27.4651,9300.0
2015-03-27 12:00:00,31.22,31.23,31.19,31.2,7000.0,27.4739,27.4827,27.4475,27.4563,7000.0
2015-03-27 12:10:00,31.2,31.22,31.18,31.18,12900.0,27.4563,27.4739,27.4387,27.4387,12900.0
2015-03-27 12:20:00,31.18,31.2,31.18,31.19,19700.0,27.4387,27.4563,27.4387,27.4475,19700.0
2015-03-27 12:30:00,31.18,31.22,31.18,31.22,9400.0,27.4387,27.4739,27.4387,27.4739,9400.0
2015-03-27 12:40:00,31.22,31.24,31.19,31.19,16500.0,27.4739,27.4915,27.4475,27.4475,16500.0
2015-03-27 12:50:00,31.2,31.24,31.2,31.24,8700.0,27.4563,27.4915,27.4563,27.4915,8700.0
2015-03-27 13:00:00,31.24,31.25,31.22,31.25,13100.0,27.4915,27.5003,27.4739,27.5003,13100.0
2015-03-27 13:10:00,31.25,31.25,31.24,31.25,2200.0,27.5003,27.5003,27.4915,27.5003,2200.0
2015-03-27 13:20:00,31.25,31.25,31.24,31.25,3700.0,27.5003,27.5003,27.4915,27.5003,3700.0
2015-03-27 13:30:00,31.25,31.26,31.24,31.26,24000.0,27.5003,27.5091,27.4915,27.5091,24000.0
2015-03-27 13:40:00,31.26,31.26,31.24,31.25,21300.0,27.5091,27.5091,27.4915,27.5003,21300.0
2015-03-27 13:50:00,31.25,31.27,31.24,31.27,31400.0,27.5003,27.5179,27.4915,27.5179,31400.0
2015-03-27 14:00:00,31.26,31.27,31.22,31.22,13200.0,27.5091,27.5179,27.4739,27.4739,13200.0
2015-03-27 14:10:00,31.22,31.22,31.21,31.22,5400.0,27.4739,27.4739,27.4651,27.4739,5400.0
2015-03-27 14:20:00,31.21,31.22,31.21,31.22,7200.0,27.4651,27.4739,27.4651,27.4739,7200.0
2015-03-27 14:30:00,31.21,31.22,31.21,31.22,11500.0,27.4651,27.4739,27.4651,27.4739,11500.0
2015-03-27 14:40:00,31.22,31.22,31.21,31.22,5800.0,27.4739,27.4739,27.4651,27.4739,5800.0
2015-03-27 14:50:00,31.22,31.22,31.19,31.2,22400.0,27.4739,27.4739,27.4475,27.4563,22400.0
2015-03-27 15:00:00,31.2,31.2,31.19,31.2,18400.0,27.4563,27.4563,27.4475,27.4563,18400.0
2015-03-27 15:10:00,31.2,31.2,31.19,31.2,5600.0,27.4563,27.4563,27.4475,27.4563,5600.0
2015-03-27 15:20:00,31.2,31.2,31.19,31.2,13700.0,27.4563,27.4563,27.4475,27.4563,13700.0
2015-03-27 15:30:00,31.2,31.25,31.19,31.25,35000.0,27.4563,27.5003,27.4475,27.5003,35000.0
2015-03-27 15:40:00,31.25,31.25,31.23,31.23,51200.0,27.5003,27.5003,27.4827,27.4827,51200.0
2015-03-27 15:50:00,31.24,31.24,31.19,31.21,106200.0,27.4915,27.4915,27.4475,27.4651,106200.0
2015-03-30 09:30:00,31.79,31.88,31.7,31.86,79900.0,27.9755,28.0547,27.8963,28.0371,79900.0
2015-03-30 09:40:00,31.86,31.92,31.85,31.91,89500.0,28.0371,28.0899,28.0283,28.0811,89500.0
2015-03-30 09:50:00,31.91,31.91,31.87,31.88,31900.0,28.0811,28.0811,28.0459,28.0547,31900.0
2015-03-30 10:00:00,31.89,31.89,31.84,31.85,66500.0,28.0635,28.0635,28.0195,28.0283,66500.0
2015-03-30 10:10:00,31.85,31.87,31.85,31.86,57000.0,28.0283,28.0459,28.0283,28.0371,57000.0
2015-03-30 10:20:00,31.86,31.87,31.85,31.86,51000.0,28.0371,28.0459,28.0283,28.0371,51000.0
2015-03-30 10:30:00,31.86,31.88,31.85,31.87,35700.0,28.0371,28.0547,28.0283,28.0459,35700.0
2015-03-30 10:40:00,31.87,31.88,31.86,31.88,11300.0,28.0459,28.0547,28.0371,28.0547,11300.0
2015-03-30 10:50:00,31.88,31.88,31.87,31.87,27500.0,28.0547,28.0547,28.0459,28.0459,27500.0
2015-03-30 11:00:00,31.87,31.88,31.83,31.84,135700.0,28.0459,28.0547,28.0107,28.0195,135700.0
2015-03-30 11:10:00,31.84,31.88,31.84,31.88,30600.0,28.0195,28.0547,28.0195,28.0547,30600.0
2015-03-30 11:20:00,31.88,31.89,31.87,31.88,27600.0,28.0547,28.0635,28.0459,28.0547,27600.0
2015-03-30 11:30:00,31.88,31.88,31.87,31.88,7600.0,28.0547,28.0547,28.0459,28.0547,7600.0
2015-03-30 11:40:00,31.88,31.88,31.88,31.88,11700.0,28.0547,28.0547,28.0547,28.0547,11700.0
2015-03-30 11:50:00,31.88,31.89,31.87,31.88,19100.0,28.0547,28.0635,28.0459,28.0547,19100.0
2015-03-30 12:00:00,31.88,31.88,31.86,31.87,25700.0,28.0547,28.0547,28.0371,28.0459,25700.0
2015-03-30 12:10:00,31.87,31.92,31.87,31.92,40900.0,28.0459,28.0899,28.0459,28.0899,40900.0
2015-03-30 12:20:00,31.92,31.92,31.89,31.9,10400.0,28.0899,28.0899,28.0635,28.0723,10400.0
2015-03-30 12:30:00,31.9,31.91,31.89,31.91,29000.0,28.0723,28.0811,28.0635,28.0811,29000.0
2015-03-30 12:40:00,31.91,31.93,31.9,31.9,29000.0,28.0811,28.0987,28.0723,28.0723,29000.0
2015-03-30 12:50:00,31.91,31.91,31.9,31.91,10200.0,28.0811,28.0811,28.0723,28.0811,10200.0
2015-03-30 13:00:00,31.91,31.91,31.9,31.91,11500.0,28.0811,28.0811,28.0723,28.0811,11500.0
2015-03-30 13:10:00,31.91,31.91,31.88,31.88,22800.0,28.0811,28.0811,28.0547,28.0547,22800.0
2015-03-30 13:20:00,31.89,31.9,31.88,31.9,11500.0,28.0635,28.0723,28.0547,28.0723,11500.0
2015-03-30 13:30:00,31.9,31.9,31.89,31.89,10700.0,28.0723,28.0723,28.0635,28.0635,10700.0
2015-03-30 13:40:00,31.9,31.9,31.87,31.88,20700.0,28.0723,28.0723,28.0459,28.0547,20700.0
2015-03-30 13:50:00,31.88,31.88,31.87,31.88,21500.0,28.0547,28.0547,28.0459,28.0547,21500.0
2015-03-30 14:00:00,31.88,31.88,31.88,31.88,32200.0,28.0547,28.0547,28.0547,28.0547,32200.0
2015-03-30 14:10:00,31.88,31.94,31.88,31.94,72000.0,28.0547,28.1075,28.0547,28.1075,72000.0
2015-03-30 14:20:00,31.94,31.95,31.93,31.94,34300.0,28.1075,28.1163,28.0987,28.1075,34300.0
2015-03-30 14:30:00,31.94,31.94,31.91,31.92,16600.0,28.1075,28.1075,28.0811,28.0899,16600.0
2015-03-30 14:40:00,31.92,31.92,31.91,31.92,18700.0,28.0899,28.0899,28.0811,28.0899,18700.0
2015-03-30 14:50:00,31.92,31.93,31.92,31.93,15300.0,28.0899,28.0987,28.0899,28.0987,15300.0
2015-03-30 15:00:00,31.93,31.95,31.92,31.95,21800.0,28.0987,28.1163,28.0899,28.1163,21800.0
2015-03-30 15:10:00,31.95,31.95,31.94,31.95,23700.0,28.1163,28.1163,28.1075,28.1163,23700.0
2015-03-30 15:20:00,31.95,31.95,31.94,31.95,36400.0,28.1163,28.1163,28.1075,28.1163,36400.0
2015-03-30 15:30:00,31.95,31.95,31.94,31.95,35400.0,28.1163,28.1163,28.1075,28.1163,35400.0
2015-03-30 15:40:00,31.95,31.98,31.94,31.98,45700.0,28.1163,28.1427,28.1075,28.1427,45700.0
2015-03-30 15:50:00,31.98,31.98,31.91,31.92,95500.0,28.1427,28.1427,28.0811,28.0899,95500.0
2015-03-31 09:30:00,31.66,31.84,31.66,31.84,216000.0,27.8611,28.0195,27.8611,28.0195,216000.0
2015-03-31 09:40:00,31.83,31.83,31.77,31.77,57800.0,28.0107,28.0107,27.9579,27.9579,57800.0
2015-03-31 09:50:00,31.77,31.78,31.76,31.78,24900.0,27.9579,27.9667,27.9491,27.9667,24900.0
2015-03-31 10:00:00,31.77,31.79,31.77,31.79,27400.0,27.9579,27.9755,27.9579,27.9755,27400.0
2015-03-31 10:10:00,31.78,31.83,31.77,31.82,35700.0,27.9667,28.0107,27.9579,28.0019,35700.0
2015-03-31 10:20:00,31.81,31.85,31.8,31.82,8800.0,27.9931,28.0283,27.9843,28.0019,8800.0
2015-03-31 10:30:00,31.83,31.88,31.82,31.88,27100.0,28.0107,28.0547,28.0019,28.0547,27100.0
2015-03-31 10:40:00,31.88,31.92,31.88,31.91,8800.0,28.0547,28.0899,28.0547,28.0811,8800.0
2015-03-31 10:50:00,31.92,31.93,31.91,31.92,6700.0,28.0899,28.0987,28.0811,28.0899,6700.0
2015-03-31 11:00:00,31.93,31.98,31.92,31.98,181700.0,28.0987,28.1427,28.0899,28.1427,181700.0
2015-03-31 11:10:00,31.97,31.99,31.96,31.98,163900.0,28.1339,28.1515,28.1251,28.1427,163900.0
2015-03-31 11:20:00,31.98,32.0,31.97,31.99,104700.0,28.1427,28.1603,28.1339,28.1515,104700.0
2015-03-31 11:30:00,31.99,31.99,31.97,31.99,142400.0,28.1515,28.1515,28.1339,28.1515,142400.0
2015-03-31 11:40:00,31.99,31.99,31.95,31.96,18300.0,28.1515,28.1515,28.1163,28.1251,18300.0
2015-03-31 11:50:00,31.96,31.99,31.96,31.98,123900.0,28.1251,28.1515,28.1251,28.1427,123900.0
2015-03-31 12:00:00,31.97,31.98,31.97,31.97,123100.0,28.1339,28.1427,28.1339,28.1339,123100.0
2015-03-31 12:10:00,31.97,31.98,31.96,31.96,61800.0,28.1339,28.1427,28.1251,28.1251,61800.0
2015-03-31 12:20:00,31.97,32.01,31.96,32.0,78600.0,28.1339,28.1691,28.1251,28.1603,78600.0
2015-03-31 12:30:00,31.99,32.02,31.98,32.02,66000.0,28.1515,28.1779,28.1427,28.1779,66000.0
2015-03-31 12:40:00,32.02,32.02,31.99,31.99,23500.0,28.1779,28.1779,28.1515,28.1515,23500.0
2015-03-31 12:50:00,32.0,32.0,31.99,32.0,22400.0,28.1603,28.1603,28.1515,28.1603,22400.0
2015-03-31 13:00:00,32.0,32.01,31.98,32.01,19500.0,28.1603,28.1691,28.1427,28.1691,19500.0
2015-03-31 13:10:00,32.01,32.01,32.0,32.0,3300.0,28.1691,28.1691,28.1603,28.1603,3300.0
2015-03-31 13:20:00,32.01,32.02,31.99,32.01,15500.0,28.1691,28.1779,28.1515,28.1691,15500.0
2015-03-31 13:30:00,32.02,32.02,32.01,32.02,13700.0,28.1779,28.1779,28.1691,28.1779,13700.0
2015-03-31 13:40:00,32.02,32.02,32.01,32.01,26900.0,28.1779,28.1779,28.1691,28.1691,26900.0
2015-03-31 13:50:00,32.02,32.02,31.98,31.99,105900.0,28.1779,28.1779,28.1427,28.1515,105900.0
2015-03-31 14:00:00,31.99,32.0,31.98,31.99,33300.0,28.1515,28.1603,28.1427,28.1515,33300.0
2015-03-31 14:10:00,31.99,32.02,31.99,32.02,36800.0,28.1515,28.1779,28.1515,28.1779,36800.0
2015-03-31 14:20:00,32.01,32.02,32.01,32.02,33900.0,28.1691,28.1779,28.1691,28.1779,33900.0
2015-03-31 14:30:00,32.02,32.02,32.0,32.01,63100.0,28.1779,28.1779,28.1603,28.1691,63100.0
2015-03-31 14:40:00,32.0,32.01,31.98,31.99,47300.0,28.1603,28.1691,28.1427,28.1515,47300.0
2015-03-31 14:50:00,31.99,32.01,31.98,32.01,24800.0,28.1515,28.1691,28.1427,28.1691,24800.0
2015-03-31 15:00:00,32.01,32.02,31.96,31.98,36600.0,28.1691,28.1779,28.1251,28.1427,36600.0
2015-03-31 15:10:00,31.97,31.98,31.92,31.93,28900.0,28.1339,28.1427,28.0899,28.0987,28900.0
2015-03-31 15:20:00,31.93,31.95,31.91,31.94,27800.0,28.0987,28.1163,28.0811,28.1075,27800.0
2015-03-31 15:30:00,31.93,31.96,31.92,31.96,43800.0,28.0987,28.1251,28.0899,28.1251,43800.0
2015-03-31 15:40:00,31.96,32.0,31.95,31.98,60000.0,28.1251,28.1603,28.1163,28.1427,60000.0
2015-03-31 15:50:00,31.99,32.02,31.96,31.99,124800.0,28.1515,28.1779,28.1251,28.1515,124800.0
2015-04-01 09:30:00,32.23,32.3,32.15,32.2,258600.0,28.3627,28.4243,28.2923,28.3363,258600.0
2015-04-01 09:40:00,32.2,32.22,32.17,32.18,79900.0,28.3363,28.3539,28.3099,28.3187,79900.0
2015-04-01 09:50:00,32.19,32.21,32.17,32.2,68500.0,28.3275,28.3451,28.3099,28.3363,68500.0
2015-04-01 10:00:00,32.21,32.26,32.2,32.25,61900.0,28.3451,28.3891,28.3363,28.3803,61900.0
2015-04-01 10:10:00,32.25,32.28,32.24,32.28,152300.0,28.3803,28.4067,28.3715,28.4067,152300.0
2015-04-01 10:20:00,32.28,32.33,32.28,32.3,68100.0,28.4067,28.4507,28.4067,28.4243,68100.0
2015-04-01 10:30:00,32.3,32.33,32.28,32.33,79300.0,28.4243,28.4507,28.4067,28.4507,79300.0
2015-04-01 10:40:00,32.33,32.39,32.32,32.38,81700.0,28.4507,28.5035,28.4419,28.4947,81700.0
2015-04-01 10:50:00,32.38,32.41,32.37,32.38,67000.0,28.4947,28.5211,28.4859,28.4947,67000.0
2015-04-01 11:00:00,32.38,32.38,32.36,32.37,62000.0,28.4947,28.4947,28.4771,28.4859,62000.0
2015-04-01 11:10:00,32.37,32.38,32.36,32.37,35500.0,28.4859,28.4947,28.4771,28.4859,35500.0
2015-04-01 11:20:00,32.37,32.37,32.35,32.35,25200.0,28.4859,28.4859,28.4683,28.4683,25200.0
2015-04-01 11:30:00,32.34,32.36,32.33,32.35,58600.0,28.4595,28.4771,28.4507,28.4683,58600.0
2015-04-01 11:40:00,32.36,32.37,32.36,32.36,88600.0,28.4771,28.4859,28.4771,28.4771,88600.0
2015-04-01 11:50:00,32.35,32.38,32.35,32.37,53300.0,28.4683,28.4947,28.4683,28.4859,53300.0
2015-04-01 12:00:00,32.37,32.37,32.35,32.36,44100.0,28.4859,28.4859,28.4683,28.4771,44100.0
2015-04-01 12:10:00,32.36,32.38,32.34,32.37,58700.0,28.4771,28.4947,28.4595,28.4859,58700.0
2015-04-01 12:20:00,32.37,32.39,32.37,32.38,17300.0,28.4859,28.5035,28.4859,28.4947,17300.0
2015-04-01 12:30:00,32.38,32.38,32.34,32.35,44100.0,28.4947,28.4947,28.4595,28.4683,44100.0
2015-04-01 12:40:00,32.34,32.36,32.33,32.33,16200.0,28.4595,28.4771,28.4507,28.4507,16200.0
2015-04-01 12:50:00,32.33,32.35,32.33,32.34,28400.0,28.4507,28.4683,28.4507,28.4595,28400.0
2015-04-01 13:00:00,32.34,32.35,32.33,32.35,18400.0,28.4595,28.4683,28.4507,28.4683,18400.0
2015-04-01 13:10:00,32.35,32.38,32.35,32.38,19500.0,28.4683,28.4947,28.4683,28.4947,19500.0
2015-04-01 13:20:00,32.37,32.4,32.37,32.39,15600.0,28.4859,28.5123,28.4859,28.5035,15600.0
2015-04-01 13:30:00,32.39,32.4,32.35,32.35,27300.0,28.5035,28.5123,28.4683,28.4683,27300.0
2015-04-01 13:40:00,32.35,32.39,32.35,32.39,16200.0,28.4683,28.5035,28.4683,28.5035,16200.0
2015-04-01 13:50:00,32.39,32.39,32.38,32.38,17000.0,28.5035,28.5035,28.4947,28.4947,17000.0
2015-04-01 14:00:00,32.38,32.39,32.33,32.34,21000.0,28.4947,28.5035,28.4507,28.4595,21000.0
2015-04-01 14:10:00,32.34,32.34,32.3,32.3,19000.0,28.4595,28.4595,28.4243,28.4243,19000.0
2015-04-01 14:20:00,32.31,32.33,32.29,32.29,31700.0,28.4331,28.4507,28.4155,28.4155,31700.0
2015-04-01 14:30:00,32.29,32.29,32.28,32.29,12900.0,28.4155,28.4155,28.4067,28.4155,12900.0
2015-04-01 14:40:00,32.29,32.32,32.28,32.32,26000.0,28.4155,28.4419,28.4067,28.4419,26000.0
2015-04-01 14:50:00,32.32,32.34,32.31,32.33,135200.0,28.4419,28.4595,28.4331,28.4507,135200.0
2015-04-01 15:00:00,32.32,32.33,32.26,32.27,38700.0,28.4419,28.4507,28.3891,28.3979,38700.0
2015-04-01 15:10:00,32.27,32.29,32.26,32.28,39800.0,28.3979,28.4155,28.3891,28.4067,39800.0
2015-04-01 15:20:00,32.28,32.28,32.27,32.28,29700.0,28.4067,28.4067,28.3979,28.4067,29700.0
2015-04-01 15:30:00,32.28,32.36,32.28,32.33,50500.0,28.4067,28.4771,28.4067,28.4507,50500.0
2015-04-01 15:40:00,32.34,32.36,32.31,32.35,32400.0,28.4595,28.4771,28.4331,28.4683,32400.0
2015-04-01 15:50:00,32.36,32.39,32.35,32.39,60900.0,28.4771,28.5035,28.4683,28.5035,60900.0
2015-04-02 09:30:00,32.35,32.43,32.32,32.38,36500.0,28.4683,28.5387,28.4419,28.4947,36500.0
2015-04-02 09:40:00,32.39,32.44,32.38,32.44,23100.0,28.5035,28.5475,28.4947,28.5475,23100.0
2015-04-02 09:50:00,32.44,32.47,32.43,32.46,12400.0,28.5475,28.5739,28.5387,28.5651,12400.0
2015-04-02 10:00:00,32.45,32.48,32.45,32.47,49500.0,28.5563,28.5827,28.5563,28.5739,49500.0
2015-04-02 10:10:00,32.46,32.46,32.42,32.44,23900.0,28.5651,28.5651,28.5299,28.5475,23900.0
2015-04-02 10:20:00,32.44,32.44,32.41,32.41,29500.0,28.5475,28.5475,28.5211,28.5211,29500.0
2015-04-02 10:30:00,32.42,32.44,32.41,32.43,30100.0,28.5299,28.5475,28.5211,28.5387,30100.0
2015-04-02 10:40:00,32.44,32.44,32.42,32.44,15200.0,28.5475,28.5475,28.5299,28.5475,15200.0
2015-04-02 10:50:00,32.44,32.45,32.43,32.44,17100.0,28.5475,28.5563,28.5387,28.5475,17100.0
2015-04-02 11:00:00,32.44,32.47,32.43,32.45,29900.0,28.5475,28.5739,28.5387,28.5563,29900.0
2015-04-02 11:10:00,32.45,32.46,32.45,32.46,3100.0,28.5563,28.5651,28.5563,28.5651,3100.0
2015-04-02 11:20:00,32.46,32.47,32.45,32.45,15200.0,28.5651,28.5739,28.5563,28.5563,15200.0
2015-04-02 11:30:00,32.45,32.48,32.45,32.47,7100.0,28.5563,28.5827,28.5563,28.5739,7100.0
2015-04-02 11:40:00,32.48,32.48,32.47,32.47,8000.0,28.5827,28.5827,28.5739,28.5739,8000.0
2015-04-02 11:50:00,32.47,32.47,32.44,32.45,15000.0,28.5739,28.5739,28.5475,28.5563,15000.0
2015-04-02 12:00:00,32.44,32.47,32.44,32.47,38500.0,28.5475,28.5739,28.5475,28.5739,38500.0
2015-04-02 12:10:00,32.47,32.47,32.45,32.46,7100.0,28.5739,28.5739,28.5563,28.5651,7100.0
2015-04-02 12:20:00,32.46,32.47,32.45,32.47,6400.0,28.5651,28.5739,28.5563,28.5739,6400.0
2015-04-02 12:30:00,32.47,32.48,32.46,32.46,87300.0,28.5739,28.5827,28.5651,28.5651,87300.0
2015-04-02 12:40:00,32.46,32.48,32.46,32.47,27100.0,28.5651,28.5827,28.5651,28.5739,27100.0
2015-04-02 12:50:00,32.47,32.48,32.46,32.48,3200.0,28.5739,28.5827,28.5651,28.5827,3200.0
2015-04-02 13:00:00,32.48,32.48,32.46,32.46,7300.0,28.5827,28.5827,28.5651,28.5651,7300.0
2015-04-02 13:10:00,32.47,32.48,32.46,32.47,6200.0,28.5739,28.5827,28.5651,28.5739,6200.0
2015-04-02 13:20:00,32.48,32.48,32.46,32.47,3900.0,28.5827,28.5827,28.5651,28.5739,3900.0
2015-04-02 13:30:00,32.46,32.47,32.46,32.47,4200.0,28.5651,28.5739,28.5651,28.5739,4200.0
2015-04-02 13:40:00,32.47,32.47,32.44,32.45,11100.0,28.5739,28.5739,28.5475,28.5563,11100.0
2015-04-02 13:50:00,32.46,32.47,32.45,32.47,10200.0,28.5651,28.5739,28.5563,28.5739,10200.0
2015-04-02 14:00:00,32.47,32.47,32.46,32.47,2900.0,28.5739,28.5739,28.5651,28.5739,2900.0
2015-04-02 14:10:00,32.46,32.49,32.46,32.49,16200.0,28.5651,28.5915,28.5651,28.5915,16200.0
2015-04-02 14:20:00,32.5,32.5,32.46,32.47,46900.0,28.6003,28.6003,28.5651,28.5739,46900.0
2015-04-02 14:30:00,32.47,32.48,32.46,32.47,82400.0,28.5739,28.5827,28.5651,28.5739,82400.0
2015-04-02 14:40:00,32.47,32.49,32.46,32.48,47600.0,28.5739,28.5915,28.5651,28.5827,47600.0
2015-04-02 14:50:00,32.48,32.48,32.47,32.48,2200.0,28.5827,28.5827,28.5739,28.5827,2200.0
2015-04-02 15:00:00,32.48,32.48,32.47,32.47,3800.0,28.5827,28.5827,28.5739,28.5739,3800.0
2015-04-02 15:10:00,32.48,32.51,32.45,32.51,184200.0,28.5827,28.6091,28.5563,28.6091,184200.0
2015-04-02 15:20:00,32.51,32.54,32.5,32.54,23700.0,28.6091,28.6355,28.6003,28.6355,23700.0
2015-04-02 15:30:00,32.54,32.58,32.53,32.57,35300.0,28.6355,28.6707,28.6267,28.6619,35300.0
2015-04-02 15:40:00,32.57,32.57,32.54,32.55,19000.0,28.6619,28.6619,28.6355,28.6443,19000.0
2015-04-02 15:50:00,32.55,32.58,32.5,32.5,236500.0,28.6443,28.6707,28.6003,28.6003,236500.0
2015-04-06 09:30:00,32.36,32.67,32.34,32.66,27900.0,28.4771,28.7499,28.4595,28.7411,27900.0
2015-04-06 09:40:00,32.67,32.72,32.66,32.69,70900.0,28.7499,28.7939,28.7411,28.7675,70900.0
2015-04-06 09:50:00,32.71,32.71,32.63,32.65,63500.0,28.7851,28.7851,28.7147,28.7323,63500.0
2015-04-06 10:00:00,32.67,32.69,32.64,32.66,21100.0,28.7499,28.7675,28.7235,28.7411,21100.0
2015-04-06 10:10:00,32.66,32.66,32.61,32.62,16900.0,28.7411,28.7411,28.6971,28.7059,16900.0
2015-04-06 10:20:00,32.62,32.65,32.62,32.63,14300.0,28.7059,28.7323,28.7059,28.7147,14300.0
2015-04-06 10:30:00,32.64,32.66,32.63,32.66,65200.0,28.7235,28.7411,28.7147,28.7411,65200.0
2015-04-06 10:40:00,32.66,32.68,32.65,32.67,71500.0,28.7411,28.7587,28.7323,28.7499,71500.0
2015-04-06 10:50:00,32.68,32.7,32.66,32.69,10700.0,28.7587,28.7763,28.7411,28.7675,10700.0
2015-04-06 11:00:00,32.7,32.72,32.69,32.7,40600.0,28.7763,28.7939,28.7675,28.7763,40600.0
2015-04-06 11:10:00,32.7,32.71,32.69,32.7,77900.0,28.7763,28.7851,28.7675,28.7763,77900.0
2015-04-06 11:20:00,32.7,32.7,32.68,32.68,20100.0,28.7763,28.7763,28.7587,28.7587,20100.0
2015-04-06 11:30:00,32.69,32.7,32.68,32.7,4600.0,28.7675,28.7763,28.7587,28.7763,4600.0
2015-04-06 11:40:00,32.7,32.73,32.69,32.72,11100.0,28.7763,28.8027,28.7675,28.7939,11100.0
2015-04-06 11:50:00,32.72,32.73,32.68,32.71,30300.0,28.7939,28.8027,28.7587,28.7851,30300.0
2015-04-06 12:00:00,32.71,32.71,32.7,32.71,11200.0,28.7851,28.7851,28.7763,28.7851,11200.0
2015-04-06 12:10:00,32.71,32.71,32.7,32.71,2100.0,28.7851,28.7851,28.7763,28.7851,2100.0
2015-04-06 12:20:00,32.71,32.74,32.71,32.74,41400.0,28.7851,28.8115,28.7851,28.8115,41400.0
2015-04-06 12:30:00,32.74,32.74,32.73,32.74,2700.0,28.8115,28.8115,28.8027,28.8115,2700.0
2015-04-06 12:40:00,32.75,32.75,32.73,32.75,14200.0,28.8203,28.8203,28.8027,28.8203,14200.0
2015-04-06 12:50:00,32.75,32.75,32.73,32.73,9500.0,28.8203,28.8203,28.8027,28.8027,9500.0
2015-04-06 13:00:00,32.73,32.74,32.73,32.74,7600.0,28.8027,28.8115,28.8027,28.8115,7600.0
2015-04-06 13:10:00,32.73,32.74,32.73,32.73,2700.0,28.8027,28.8115,28.8027,28.8027,2700.0
2015-04-06 13:20:00,32.74,32.74,32.73,32.73,2300.0,28.8115,28.8115,28.8027,28.8027,2300.0
2015-04-06 13:30:00,32.74,32.74,32.73,32.74,88100.0,28.8115,28.8115,28.8027,28.8115,88100.0
2015-04-06 13:40:00,32.74,32.74,32.73,32.74,5700.0,28.8115,28.8115,28.8027,28.8115,5700.0
2015-04-06 13:50:00,32.74,32.74,32.73,32.74,4800.0,28.8115,28.8115,28.8027,28.8115,4800.0
2015-04-06 14:00:00,32.74,32.74,32.73,32.73,24600.0,28.8115,28.8115,28.8027,28.8027,24600.0
2015-04-06 14:10:00,32.73,32.78,32.73,32.77,181300.0,28.8027,28.8467,28.8027,28.8379,181300.0
2015-04-06 14:20:00,32.78,32.78,32.76,32.77,8500.0,28.8467,28.8467,28.8291,28.8379,8500.0
2015-04-06 14:30:00,32.77,32.77,32.76,32.77,4600.0,28.8379,28.8379,28.8291,28.8379,4600.0
2015-04-06 14:40:00,32.77,32.77,32.76,32.76,4000.0,28.8379,28.8379,28.8291,28.8291,4000.0
2015-04-06 14:50:00,32.77,32.77,32.76,32.76,80600.0,28.8379,28.8379,28.8291,28.8291,80600.0
2015-04-06 15:00:00,32.77,32.77,32.72,32.72,11900.0,28.8379,28.8379,28.7939,28.7939,11900.0
2015-04-06 15:10:00,32.7,32.73,32.68,32.72,215900.0,28.7763,28.8027,28.7587,28.7939,215900.0
2015-04-06 15:20:00,32.72,32.73,32.69,32.71,72600.0,28.7939,28.8027,28.7675,28.7851,72600.0
2015-04-06 15:30:00,32.71,32.72,32.69,32.72,80800.0,28.7851,28.7939,28.7675,28.7939,80800.0
2015-04-06 15:40:00,32.71,32.72,32.7,32.7,106800.0,28.7851,28.7939,28.7763,28.7763,106800.0
2015-04-06 15:50:00,32.7,32.74,32.7,32.72,422800.0,28.7763,28.8115,28.7763,28.7939,422800.0
2015-04-07 09:30:00,32.72,32.75,32.71,32.71,66800.0,28.7939,28.8203,28.7851,28.7851,66800.0
2015-04-07 09:40:00,32.72,32.74,32.7,32.73,31200.0,28.7939,28.8115,28.7763,28.8027,31200.0
2015-04-07 09:50:00,32.73,32.74,32.71,32.72,49900.0,28.8027,28.8115,28.7851,28.7939,49900.0
2015-04-07 10:00:00,32.72,32.72,32.65,32.67,43500.0,28.7939,28.7939,28.7323,28.7499,43500.0
2015-04-07 10:10:00,32.67,32.8,32.67,32.79,50400.0,28.7499,28.8643,28.7499,28.8555,50400.0
2015-04-07 10:20:00,32.79,32.84,32.79,32.8,26900.0,28.8555,28.8995,28.8555,28.8643,26900.0
2015-04-07 10:30:00,32.8,32.87,32.8,32.86,18900.0,28.8643,28.9259,28.8643,28.9171,18900.0
2015-04-07 10:40:00,32.87,32.89,32.85,32.86,31600.0,28.9259,28.9435,28.9083,28.9171,31600.0
2015-04-07 10:50:00,32.86,32.88,32.85,32.87,14000.0,28.9171,28.9347,28.9083,28.9259,14000.0
2015-04-07 11:00:00,32.88,32.88,32.83,32.85,28900.0,28.9347,28.9347,28.8907,28.9083,28900.0
2015-04-07 11:10:00,32.85,32.85,32.82,32.83,8100.0,28.9083,28.9083,28.8819,28.8907,8100.0
2015-04-07 11:20:00,32.82,32.84,32.82,32.84,4400.0,28.8819,28.8995,28.8819,28.8995,4400.0
2015-04-07 11:30:00,32.84,32.84,32.83,32.83,9900.0,28.8995,28.8995,28.8907,28.8907,9900.0
2015-04-07 11:40:00,32.83,32.83,32.82,32.83,7500.0,28.8907,28.8907,28.8819,28.8907,7500.0
2015-04-07 11:50:00,32.83,32.83,32.82,32.83,17200.0,28.8907,28.8907,28.8819,28.8907,17200.0
2015-04-07 12:00:00,32.82,32.84,32.82,32.84,12800.0,28.8819,28.8995,28.8819,28.8995,12800.0
2015-04-07 12:10:00,32.84,32.86,32.83,32.83,10500.0,28.8995,28.9171,28.8907,28.8907,10500.0
2015-04-07 12:20:00,32.83,32.84,32.83,32.84,4700.0,28.8907,28.8995,28.8907,28.8995,4700.0
2015-04-07 12:30:00,32.84,32.84,32.83,32.83,3400.0,28.8995,28.8995,28.8907,28.8907,3400.0
2015-04-07 12:40:00,32.84,32.84,32.81,32.82,9700.0,28.8995,28.8995,28.8731,28.8819,9700.0
2015-04-07 12:50:00,32.82,32.83,32.82,32.83,10000.0,28.8819,28.8907,28.8819,28.8907,10000.0
2015-04-07 13:00:00,32.83,32.83,32.82,32.83,2300.0,28.8907,28.8907,28.8819,28.8907,2300.0
2015-04-07 13:10:00,32.83,32.83,32.82,32.83,2500.0,28.8907,28.8907,28.8819,28.8907,2500.0
2015-04-07 13:20:00,32.83,32.83,32.82,32.83,2800.0,28.8907,28.8907,28.8819,28.8907,2800.0
2015-04-07 13:30:00,32.83,32.83,32.82,32.83,13200.0,28.8907,28.8907,28.8819,28.8907,13200.0
2015-04-07 13:40:00,32.83,32.83,32.8,32.8,20300.0,28.8907,28.8907,28.8643,28.8643,20300.0
2015-04-07 13:50:00,32.8,32.81,32.8,32.8,36800.0,28.8643,28.8731,28.8643,28.8643,36800.0
2015-04-07 14:00:00,32.8,32.83,32.79,32.82,117300.0,28.8643,28.8907,28.8555,28.8819,117300.0
2015-04-07 14:10:00,32.81,32.81,32.76,32.77,100100.0,28.8731,28.8731,28.8291,28.8379,100100.0
2015-04-07 14:20:00,32.77,32.78,32.76,32.77,24200.0,28.8379,28.8467,28.8291,28.8379,24200.0
2015-04-07 14:30:00,32.77,32.78,32.76,32.77,14200.0,28.8379,28.8467,28.8291,28.8379,14200.0
2015-04-07 14:40:00,32.77,32.77,32.75,32.75,34100.0,28.8379,28.8379,28.8203,28.8203,34100.0
2015-04-07 14:50:00,32.76,32.76,32.74,32.74,34600.0,28.8291,28.8291,28.8115,28.8115,34600.0
2015-04-07 15:00:00,32.74,32.75,32.74,32.75,14300.0,28.8115,28.8203,28.8115,28.8203,14300.0
2015-04-07 15:10:00,32.75,32.75,32.73,32.75,27300.0,28.8203,28.8203,28.8027,28.8203,27300.0
2015-04-07 15:20:00,32.75,32.76,32.73,32.76,63900.0,28.8203,28.8291,28.8027,28.8291,63900.0
2015-04-07 15:30:00,32.75,32.77,32.75,32.76,75000.0,28.8203,28.8379,28.8203,28.8291,75000.0
2015-04-07 15:40:00,32.76,32.76,32.72,32.72,209000.0,28.8291,28.8291,28.7939,28.7939,209000.0
2015-04-07 15:50:00,32.71,32.72,32.66,32.66,282900.0,28.7851,28.7939,28.7411,28.7411,282900.0
2015-04-08 09:30:00,32.97,33.02,32.84,33.0,95500.0,29.0139,29.0579,28.8995,29.0403,95500.0
2015-04-08 09:40:00,33.0,33.08,33.0,33.07,207700.0,29.0403,29.1107,29.0403,29.1019,207700.0
2015-04-08 09:50:00,33.07,33.08,33.02,33.03,82500.0,29.1019,29.1107,29.0579,29.0667,82500.0
2015-04-08 10:00:00,33.03,33.04,32.98,32.98,57200.0,29.0667,29.0755,29.0227,29.0227,57200.0
2015-04-08 10:10:00,32.98,32.98,32.92,32.93,15100.0,29.0227,29.0227,28.9699,28.9787,15100.0
2015-04-08 10:20:00,32.92,32.96,32.92,32.94,99400.0,28.9699,29.0051,28.9699,28.9875,99400.0
2015-04-08 10:30:00,32.94,32.95,32.94,32.95,88300.0,28.9875,28.9963,28.9875,28.9963,88300.0
2015-04-08 10:40:00,32.94,32.95,32.9,32.9,10500.0,28.9875,28.9963,28.9523,28.9523,10500.0
2015-04-08 10:50:00,32.9,32.95,32.9,32.94,35600.0,28.9523,28.9963,28.9523,28.9875,35600.0
2015-04-08 11:00:00,32.94,32.97,32.93,32.97,13500.0,28.9875,29.0139,28.9787,29.0139,13500.0
2015-04-08 11:10:00,32.97,33.01,32.96,33.01,15800.0,29.0139,29.0491,29.0051,29.0491,15800.0
2015-04-08 11:20:00,33.01,33.02,33.0,33.01,14600.0,29.0491,29.0579,29.0403,29.0491,14600.0
2015-04-08 11:30:00,33.01,33.03,33.0,33.03,12300.0,29.0491,29.0667,29.0403,29.0667,12300.0
2015-04-08 11:40:00,33.03,33.07,33.03,33.05,14800.0,29.0667,29.1019,29.0667,29.0843,14800.0
2015-04-08 11:50:00,33.05,33.07,33.02,33.02,10500.0,29.0843,29.1019,29.0579,29.0579,10500.0
2015-04-08 12:00:00,33.03,33.03,33.01,33.01,10600.0,29.0667,29.0667,29.0491,29.0491,10600.0
2015-04-08 12:10:00,33.01,33.03,33.01,33.02,20200.0,29.0491,29.0667,29.0491,29.0579,20200.0
2015-04-08 12:20:00,33.01,33.02,32.99,33.0,7600.0,29.0491,29.0579,29.0315,29.0403,7600.0
2015-04-08 12:30:00,32.99,33.0,32.99,32.99,10000.0,29.0315,29.0403,29.0315,29.0315,10000.0
2015-04-08 12:40:00,32.98,33.0,32.98,32.99,11900.0,29.0227,29.0403,29.0227,29.0315,11900.0
2015-04-08 12:50:00,32.99,32.99,32.97,32.98,5700.0,29.0315,29.0315,29.0139,29.0227,5700.0
2015-04-08 13:00:00,32.98,32.99,32.98,32.99,13600.0,29.0227,29.0315,29.0227,29.0315,13600.0
2015-04-08 13:10:00,32.99,32.99,32.94,32.94,18000.0,29.0315,29.0315,28.9875,28.9875,18000.0
2015-04-08 13:20:00,32.95,32.97,32.95,32.96,15500.0,28.9963,29.0139,28.9963,29.0051,15500.0
2015-04-08 13:30:00,32.97,32.97,32.96,32.96,9400.0,29.0139,29.0139,29.0051,29.0051,9400.0
2015-04-08 13:40:00,32.96,32.97,32.96,32.97,6400.0,29.0051,29.0139,29.0051,29.0139,6400.0
2015-04-08 13:50:00,32.97,32.97,32.95,32.95,8100.0,29.0139,29.0139,28.9963,28.9963,8100.0
2015-04-08 14:00:00,32.96,32.96,32.8,32.8,26500.0,29.0051,29.0051,28.8643,28.8643,26500.0
2015-04-08 14:10:00,32.78,32.95,32.77,32.95,51700.0,28.8467,28.9963,28.8379,28.9963,51700.0
2015-04-08 14:20:00,32.97,32.99,32.94,32.95,10400.0,29.0139,29.0315,28.9875,28.9963,10400.0
2015-04-08 14:30:00,32.95,32.95,32.89,32.91,19600.0,28.9963,28.9963,28.9435,28.9611,19600.0
2015-04-08 14:40:00,32.91,32.91,32.87,32.91,23200.0,28.9611,28.9611,28.9259,28.9611,23200.0
2015-04-08 14:50:00,32.92,32.92,32.88,32.89,18800.0,28.9699,28.9699,28.9347,28.9435,18800.0
2015-04-08 15:00:00,32.89,32.9,32.88,32.89,18100.0,28.9435,28.9523,28.9347,28.9435,18100.0
2015-04-08 15:10:00,32.9,32.9,32.86,32.87,22300.0,28.9523,28.9523,28.9171,28.9259,22300.0
2015-04-08 15:20:00,32.87,32.91,32.86,32.9,23900.0,28.9259,28.9611,28.9171,28.9523,23900.0
2015-04-08 15:30:00,32.89,32.89,32.87,32.88,12400.0,28.9435,28.9435,28.9259,28.9347,12400.0
2015-04-08 15:40:00,32.88,32.92,32.88,32.88,50900.0,28.9347,28.9699,28.9347,28.9347,50900.0
2015-04-08 15:50:00,32.87,32.9,32.86,32.9,72500.0,28.9259,28.9523,28.9171,28.9523,72500.0
2015-04-09 09:30:00,33.1,33.19,33.05,33.15,46200.0,29.1283,29.2075,29.0843,29.1723,46200.0
2015-04-09 09:40:00,33.15,33.15,33.12,33.14,11500.0,29.1723,29.1723,29.1459,29.1635,11500.0
2015-04-09 09:50:00,33.13,33.15,33.1,33.14,18700.0,29.1547,29.1723,29.1283,29.1635,18700.0
2015-04-09 10:00:00,33.16,33.17,33.13,33.13,6600.0,29.1811,29.1899,29.1547,29.1547,6600.0
2015-04-09 10:10:00,33.13,33.13,33.08,33.09,10200.0,29.1547,29.1547,29.1107,29.1195,10200.0
2015-04-09 10:20:00,33.08,33.12,33.07,33.12,12200.0,29.1107,29.1459,29.1019,29.1459,12200.0
2015-04-09 10:30:00,33.11,33.11,33.05,33.05,12600.0,29.1371,29.1371,29.0843,29.0843,12600.0
2015-04-09 10:40:00,33.05,33.05,33.02,33.04,15500.0,29.0843,29.0843,29.0579,29.0755,15500.0
2015-04-09 10:50:00,33.04,33.06,33.01,33.05,19400.0,29.0755,29.0931,29.0491,29.0843,19400.0
2015-04-09 11:00:00,33.05,33.06,33.03,33.03,3900.0,29.0843,29.0931,29.0667,29.0667,3900.0
2015-04-09 11:10:00,33.03,33.03,32.99,32.99,9400.0,29.0667,29.0667,29.0315,29.0315,9400.0
2015-04-09 11:20:00,33.0,33.04,33.0,33.04,4600.0,29.0403,29.0755,29.0403,29.0755,4600.0
2015-04-09 11:30:00,33.03,33.04,33.02,33.04,9800.0,29.0667,29.0755,29.0579,29.0755,9800.0
2015-04-09 11:40:00,33.05,33.09,33.04,33.07,15800.0,29.0843,29.1195,29.0755,29.1019,15800.0
2015-04-09 11:50:00,33.07,33.09,33.06,33.07,7000.0,29.1019,29.1195,29.0931,29.1019,7000.0
2015-04-09 12:00:00,33.06,33.07,33.06,33.07,7400.0,29.0931,29.1019,29.0931,29.1019,7400.0
2015-04-09 12:10:00,33.07,33.08,33.06,33.07,6800.0,29.1019,29.1107,29.0931,29.1019,6800.0
2015-04-09 12:20:00,33.08,33.09,33.07,33.09,8100.0,29.1107,29.1195,29.1019,29.1195,8100.0
2015-04-09 12:30:00,33.09,33.1,33.06,33.06,23800.0,29.1195,29.1283,29.0931,29.0931,23800.0
2015-04-09 12:40:00,33.07,33.07,33.05,33.07,48800.0,29.1019,29.1019,29.0843,29.1019,48800.0
2015-04-09 12:50:00,33.07,33.1,33.07,33.09,40200.0,29.1019,29.1283,29.1019,29.1195,40200.0
2015-04-09 13:00:00,33.09,33.1,33.04,33.05,23700.0,29.1195,29.1283,29.0755,29.0843,23700.0
2015-04-09 13:10:00,33.05,33.07,33.04,33.07,73600.0,29.0843,29.1019,29.0755,29.1019,73600.0
2015-04-09 13:20:00,33.07,33.09,33.06,33.09,7300.0,29.1019,29.1195,29.0931,29.1195,7300.0
2015-04-09 13:30:00,33.09,33.09,33.07,33.08,20600.0,29.1195,29.1195,29.1019,29.1107,20600.0
2015-04-09 13:40:00,33.07,33.09,33.06,33.09,19000.0,29.1019,29.1195,29.0931,29.1195,19000.0
2015-04-09 13:50:00,33.09,33.09,33.08,33.08,5400.0,29.1195,29.1195,29.1107,29.1107,5400.0
2015-04-09 14:00:00,33.09,33.09,33.08,33.09,12100.0,29.1195,29.1195,29.1107,29.1195,12100.0
2015-04-09 14:10:00,33.09,33.09,33.08,33.09,10900.0,29.1195,29.1195,29.1107,29.1195,10900.0
2015-04-09 14:20:00,33.09,33.09,33.06,33.07,20300.0,29.1195,29.1195,29.0931,29.1019,20300.0
2015-04-09 14:30:00,33.06,33.1,33.05,33.1,21300.0,29.0931,29.1283,29.0843,29.1283,21300.0
2015-04-09 14:40:00,33.1,33.11,33.09,33.09,29600.0,29.1283,29.1371,29.1195,29.1195,29600.0
2015-04-09 14:50:00,33.1,33.12,33.1,33.12,42300.0,29.1283,29.1459,29.1283,29.1459,42300.0
2015-04-09 15:00:00,33.12,33.15,33.11,33.12,29500.0,29.1459,29.1723,29.1371,29.1459,29500.0
2015-04-09 15:10:00,33.12,33.16,33.12,33.15,38700.0,29.1459,29.1811,29.1459,29.1723,38700.0
2015-04-09 15:20:00,33.15,33.17,33.11,33.17,360100.0,29.1723,29.1899,29.1371,29.1899,360100.0
2015-04-09 15:30:00,33.17,33.19,33.15,33.18,892100.0,29.1899,29.2075,29.1723,29.1987,892100.0
2015-04-09 15:40:00,33.18,33.19,33.15,33.17,69000.0,29.1987,29.2075,29.1723,29.1899,69000.0
2015-04-09 15:50:00,33.17,33.19,33.15,33.16,76000.0,29.1899,29.2075,29.1723,29.1811,76000.0
2015-04-10 09:30:00,33.19,33.19,33.02,33.12,46500.0,29.2075,29.2075,29.0579,29.1459,46500.0
2015-04-10 09:40:00,33.13,33.13,33.1,33.1,17300.0,29.1547,29.1547,29.1283,29.1283,17300.0
2015-04-10 09:50:00,33.09,33.11,33.09,33.1,8600.0,29.1195,29.1371,29.1195,29.1283,8600.0
2015-04-10 10:00:00,33.09,33.11,33.09,33.11,32500.0,29.1195,29.1371,29.1195,29.1371,32500.0
2015-04-10 10:10:00,33.11,33.14,33.11,33.12,16900.0,29.1371,29.1635,29.1371,29.1459,16900.0
2015-04-10 10:20:00,33.12,33.13,33.12,33.13,28000.0,29.1459,29.1547,29.1459,29.1547,28000.0
2015-04-10 10:30:00,33.13,33.19,33.12,33.19,103300.0,29.1547,29.2075,29.1459,29.2075,103300.0
2015-04-10 10:40:00,33.19,33.19,33.14,33.15,141700.0,29.2075,29.2075,29.1635,29.1723,141700.0
2015-04-10 10:50:00,33.16,33.18,33.15,33.17,16000.0,29.1811,29.1987,29.1723,29.1899,16000.0
2015-04-10 11:00:00,33.18,33.18,33.17,33.17,13200.0,29.1987,29.1987,29.1899,29.1899,13200.0
2015-04-10 11:10:00,33.17,33.18,33.15,33.15,17600.0,29.1899,29.1987,29.1723,29.1723,17600.0
2015-04-10 11:20:00,33.15,33.18,33.15,33.16,67300.0,29.1723,29.1987,29.1723,29.1811,67300.0
2015-04-10 11:30:00,33.17,33.18,33.16,33.17,19100.0,29.1899,29.1987,29.1811,29.1899,19100.0
2015-04-10 11:40:00,33.18,33.18,33.15,33.16,95900.0,29.1987,29.1987,29.1723,29.1811,95900.0
2015-04-10 11:50:00,33.15,33.17,33.15,33.17,68400.0,29.1723,29.1899,29.1723,29.1899,68400.0
2015-04-10 12:00:00,33.16,33.17,33.15,33.15,14000.0,29.1811,29.1899,29.1723,29.1723,14000.0
2015-04-10 12:10:00,33.15,33.18,33.15,33.18,8600.0,29.1723,29.1987,29.1723,29.1987,8600.0
2015-04-10 12:20:00,33.18,33.18,33.15,33.15,11100.0,29.1987,29.1987,29.1723,29.1723,11100.0
2015-04-10 12:30:00,33.15,33.17,33.15,33.16,28300.0,29.1723,29.1899,29.1723,29.1811,28300.0
2015-04-10 12:40:00,33.16,33.18,33.16,33.17,10400.0,29.1811,29.1987,29.1811,29.1899,10400.0
2015-04-10 12:50:00,33.17,33.18,33.17,33.17,8700.0,29.1899,29.1987,29.1899,29.1899,8700.0
2015-04-10 13:00:00,33.17,33.21,33.17,33.21,55200.0,29.1899,29.2251,29.1899,29.2251,55200.0
2015-04-10 13:10:00,33.21,33.21,33.2,33.2,9400.0,29.2251,29.2251,29.2163,29.2163,9400.0
2015-04-10 13:20:00,33.2,33.21,33.2,33.2,15100.0,29.2163,29.2251,29.2163,29.2163,15100.0
2015-04-10 13:30:00,33.21,33.22,33.2,33.21,32300.0,29.2251,29.2339,29.2163,29.2251,32300.0
2015-04-10 13:40:00,33.21,33.22,33.2,33.21,17100.0,29.2251,29.2339,29.2163,29.2251,17100.0
2015-04-10 13:50:00,33.22,33.22,33.2,33.21,32200.0,29.2339,29.2339,29.2163,29.2251,32200.0
2015-04-10 14:00:00,33.22,33.23,33.21,33.23,44800.0,29.2339,29.2427,29.2251,29.2427,44800.0
2015-04-10 14:10:00,33.23,33.25,33.23,33.25,52300.0,29.2427,29.2603,29.2427,29.2603,52300.0
2015-04-10 14:20:00,33.24,33.24,33.22,33.22,30900.0,29.2515,29.2515,29.2339,29.2339,30900.0
2015-04-10 14:30:00,33.22,33.23,33.22,33.23,29900.0,29.2339,29.2427,29.2339,29.2427,29900.0
2015-04-10 14:40:00,33.22,33.23,33.22,33.23,29500.0,29.2339,29.2427,29.2339,29.2427,29500.0
2015-04-10 14:50:00,33.23,33.27,33.22,33.26,54700.0,29.2427,29.2779,29.2339,29.2691,54700.0
2015-04-10 15:00:00,33.27,33.29,33.26,33.29,57600.0,29.2779,29.2955,29.2691,29.2955,57600.0
2015-04-10 15:10:00,33.29,33.3,33.28,33.28,178700.0,29.2955,29.3043,29.2867,29.2867,178700.0
2015-04-10 15:20:00,33.28,33.28,33.26,33.26,79000.0,29.2867,29.2867,29.2691,29.2691,79000.0
2015-04-10 15:30:00,33.26,33.29,33.26,33.29,95500.0,29.2691,29.2955,29.2691,29.2955,95500.0
2015-04-10 15:40:00,33.29,33.31,33.28,33.3,171600.0,29.2955,29.3131,29.2867,29.3043,171600.0
2015-04-10 15:50:00,33.3,33.32,33.29,33.31,276100.0,29.3043,29.3219,29.2955,29.3131,276100.0
2015-04-13 09:30:00,33.36,33.4,33.25,33.35,65500.0,29.3571,29.3923,29.2603,29.3483,65500.0
2015-04-13 09:40:00,33.36,33.36,33.33,33.36,28400.0,29.3571,29.3571,29.3307,29.3571,28400.0
2015-04-13 09:50:00,33.36,33.36,33.35,33.36,14000.0,29.3571,29.3571,29.3483,29.3571,14000.0
2015-04-13 10:00:00,33.36,33.36,33.34,33.35,20900.0,29.3571,29.3571,29.3395,29.3483,20900.0
2015-04-13 10:10:00,33.34,33.35,33.32,33.32,9200.0,29.3395,29.3483,29.3219,29.3219,9200.0
2015-04-13 10:20:00,33.32,33.32,33.29,33.3,25100.0,29.3219,29.3219,29.2955,29.3043,25100.0
2015-04-13 10:30:00,33.3,33.32,33.3,33.3,26200.0,29.3043,29.3219,29.3043,29.3043,26200.0
2015-04-13 10:40:00,33.3,33.31,33.28,33.3,37200.0,29.3043,29.3131,29.2867,29.3043,37200.0
2015-04-13 10:50:00,33.29,33.3,33.29,33.29,35300.0,29.2955,29.3043,29.2955,29.2955,35300.0
2015-04-13 11:00:00,33.29,33.29,33.28,33.29,23500.0,29.2955,29.2955,29.2867,29.2955,23500.0
2015-04-13 11:10:00,33.3,33.3,33.28,33.29,6700.0,29.3043,29.3043,29.2867,29.2955,6700.0
2015-04-13 11:20:00,33.29,33.32,33.28,33.29,122000.0,29.2955,29.3219,29.2867,29.2955,122000.0
2015-04-13 11:30:00,33.29,33.3,33.29,33.3,4600.0,29.2955,29.3043,29.2955,29.3043,4600.0
2015-04-13 11:40:00,33.3,33.3,33.29,33.3,1900.0,29.3043,29.3043,29.2955,29.3043,1900.0
2015-04-13 11:50:00,33.3,33.3,33.29,33.3,24100.0,29.3043,29.3043,29.2955,29.3043,24100.0
2015-04-13 12:00:00,33.3,33.3,33.29,33.3,3800.0,29.3043,29.3043,29.2955,29.3043,3800.0
2015-04-13 12:10:00,33.3,33.3,33.29,33.3,14600.0,29.3043,29.3043,29.2955,29.3043,14600.0
2015-04-13 12:20:00,33.29,33.3,33.27,33.28,9500.0,29.2955,29.3043,29.2779,29.2867,9500.0
2015-04-13 12:30:00,33.28,33.28,33.27,33.27,16500.0,29.2867,29.2867,29.2779,29.2779,16500.0
2015-04-13 12:40:00,33.27,33.28,33.27,33.27,6500.0,29.2779,29.2867,29.2779,29.2779,6500.0
2015-04-13 12:50:00,33.27,33.28,33.25,33.26,11200.0,29.2779,29.2867,29.2603,29.2691,11200.0
2015-04-13 13:00:00,33.25,33.26,33.24,33.25,7200.0,29.2603,29.2691,29.2515,29.2603,7200.0
2015-04-13 13:10:00,33.24,33.24,33.23,33.23,10700.0,29.2515,29.2515,29.2427,29.2427,10700.0
2015-04-13 13:20:00,33.23,33.24,33.22,33.23,15800.0,29.2427,29.2515,29.2339,29.2427,15800.0
2015-04-13 13:30:00,33.23,33.24,33.22,33.23,17400.0,29.2427,29.2515,29.2339,29.2427,17400.0
2015-04-13 13:40:00,33.23,33.23,33.21,33.21,17000.0,29.2427,29.2427,29.2251,29.2251,17000.0
2015-04-13 13:50:00,33.21,33.22,33.2,33.21,26700.0,29.2251,29.2339,29.2163,29.2251,26700.0
2015-04-13 14:00:00,33.21,33.23,33.2,33.21,8900.0,29.2251,29.2427,29.2163,29.2251,8900.0
2015-04-13 14:10:00,33.22,33.22,33.21,33.22,1700.0,29.2339,29.2339,29.2251,29.2339,1700.0
2015-04-13 14:20:00,33.22,33.25,33.22,33.24,9000.0,29.2339,29.2603,29.2339,29.2515,9000.0
2015-04-13 14:30:00,33.25,33.26,33.24,33.26,15500.0,29.2603,29.2691,29.2515,29.2691,15500.0
2015-04-13 14:40:00,33.26,33.26,33.21,33.22,17500.0,29.2691,29.2691,29.2251,29.2339,17500.0
2015-04-13 14:50:00,33.22,33.24,33.2,33.24,40600.0,29.2339,29.2515,29.2163,29.2515,40600.0
2015-04-13 15:00:00,33.23,33.27,33.23,33.27,39700.0,29.2427,29.2779,29.2427,29.2779,39700.0
2015-04-13 15:10:00,33.27,33.28,33.25,33.25,44700.0,29.2779,29.2867,29.2603,29.2603,44700.0
2015-04-13 15:20:00,33.25,33.26,33.18,33.18,65200.0,29.2603,29.2691,29.1987,29.1987,65200.0
2015-04-13 15:30:00,33.19,33.2,33.18,33.2,26000.0,29.2075,29.2163,29.1987,29.2163,26000.0
2015-04-13 15:40:00,33.2,33.22,33.19,33.2,71100.0,29.2163,29.2339,29.2075,29.2163,71100.0
2015-04-13 15:50:00,33.2,33.23,33.17,33.17,124200.0,29.2163,29.2427,29.1899,29.1899,124200.0
2015-04-14 09:30:00,33.17,33.32,33.17,33.28,46700.0,29.1899,29.3219,29.1899,29.2867,46700.0
2015-04-14 09:40:00,33.28,33.31,33.24,33.25,42500.0,29.2867,29.3131,29.2515,29.2603,42500.0
2015-04-14 09:50:00,33.26,33.26,33.19,33.24,16100.0,29.2691,29.2691,29.2075,29.2515,16100.0
2015-04-14 10:00:00,33.24,33.24,33.17,33.18,18500.0,29.2515,29.2515,29.1899,29.1987,18500.0
2015-04-14 10:10:00,33.17,33.22,33.17,33.2,10000.0,29.1899,29.2339,29.1899,29.2163,10000.0
2015-04-14 10:20:00,33.21,33.21,33.19,33.2,10100.0,29.2251,29.2251,29.2075,29.2163,10100.0
2015-04-14 10:30:00,33.2,33.2,33.18,33.2,18600.0,29.2163,29.2163,29.1987,29.2163,18600.0
2015-04-14 10:40:00,33.2,33.26,33.2,33.25,15800.0,29.2163,29.2691,29.2163,29.2603,15800.0
2015-04-14 10:50:00,33.25,33.25,33.22,33.23,8600.0,29.2603,29.2603,29.2339,29.2427,8600.0
2015-04-14 11:00:00,33.23,33.27,33.22,33.26,13300.0,29.2427,29.2779,29.2339,29.2691,13300.0
2015-04-14 11:10:00,33.26,33.31,33.26,33.3,7000.0,29.2691,29.3131,29.2691,29.3043,7000.0
2015-04-14 11:20:00,33.3,33.3,33.28,33.29,21700.0,29.3043,29.3043,29.2867,29.2955,21700.0
2015-04-14 11:30:00,33.29,33.3,33.28,33.29,26900.0,29.2955,29.3043,29.2867,29.2955,26900.0
2015-04-14 11:40:00,33.29,33.3,33.28,33.3,8400.0,29.2955,29.3043,29.2867,29.3043,8400.0
2015-04-14 11:50:00,33.3,33.3,33.3,33.3,3300.0,29.3043,29.3043,29.3043,29.3043,3300.0
2015-04-14 12:00:00,33.3,33.31,33.29,33.31,4700.0,29.3043,29.3131,29.2955,29.3131,4700.0
2015-04-14 12:10:00,33.3,33.32,33.3,33.32,6300.0,29.3043,29.3219,29.3043,29.3219,6300.0
2015-04-14 12:20:00,33.31,33.33,33.29,33.33,12000.0,29.3131,29.3307,29.2955,29.3307,12000.0
2015-04-14 12:30:00,33.33,33.34,33.32,33.33,4000.0,29.3307,29.3395,29.3219,29.3307,4000.0
2015-04-14 12:40:00,33.33,33.33,33.32,33.32,1600.0,29.3307,29.3307,29.3219,29.3219,1600.0
2015-04-14 12:50:00,33.32,33.33,33.3,33.31,5800.0,29.3219,29.3307,29.3043,29.3131,5800.0
2015-04-14 13:00:00,33.31,33.31,33.3,33.3,3200.0,29.3131,29.3131,29.3043,29.3043,3200.0
2015-04-14 13:10:00,33.3,33.31,33.29,33.29,6100.0,29.3043,29.3131,29.2955,29.2955,6100.0
2015-04-14 13:20:00,33.3,33.3,33.29,33.3,2800.0,29.3043,29.3043,29.2955,29.3043,2800.0
2015-04-14 13:30:00,33.3,33.3,33.27,33.27,10700.0,29.3043,29.3043,29.2779,29.2779,10700.0
2015-04-14 13:40:00,33.27,33.28,33.26,33.28,18900.0,29.2779,29.2867,29.2691,29.2867,18900.0
2015-04-14 13:50:00,33.27,33.28,33.26,33.28,1700.0,29.2779,29.2867,29.2691,29.2867,1700.0
2015-04-14 14:00:00,33.27,33.29,33.26,33.29,12100.0,29.2779,29.2955,29.2691,29.2955,12100.0
2015-04-14 14:10:00,33.28,33.28,33.27,33.28,2700.0,29.2867,29.2867,29.2779,29.2867,2700.0
2015-04-14 14:20:00,33.28,33.28,33.27,33.27,3300.0,29.2867,29.2867,29.2779,29.2779,3300.0
2015-04-14 14:30:00,33.27,33.28,33.23,33.23,23300.0,29.2779,29.2867,29.2427,29.2427,23300.0
2015-04-14 14:40:00,33.24,33.24,33.23,33.24,4900.0,29.2515,29.2515,29.2427,29.2515,4900.0
2015-04-14 14:50:00,33.24,33.28,33.23,33.27,30200.0,29.2515,29.2867,29.2427,29.2779,30200.0
2015-04-14 15:00:00,33.27,33.29,33.26,33.27,21500.0,29.2779,29.2955,29.2691,29.2779,21500.0
2015-04-14 15:10:00,33.27,33.3,33.26,33.28,5900.0,29.2779,29.3043,29.2691,29.2867,5900.0
2015-04-14 15:20:00,33.28,33.28,33.26,33.27,4500.0,29.2867,29.2867,29.2691,29.2779,4500.0
2015-04-14 15:30:00,33.27,33.3,33.26,33.27,28800.0,29.2779,29.3043,29.2691,29.2779,28800.0
2015-04-14 15:40:00,33.27,33.27,33.23,33.24,73800.0,29.2779,29.2779,29.2427,29.2515,73800.0
2015-04-14 15:50:00,33.24,33.24,33.21,33.22,170700.0,29.2515,29.2515,29.2251,29.2339,170700.0
2015-04-15 09:30:00,33.04,33.07,33.0,33.07,90200.0,29.0755,29.1019,29.0403,29.1019,90200.0
2015-04-15 09:40:00,33.07,33.08,33.05,33.07,51500.0,29.1019,29.1107,29.0843,29.1019,51500.0
2015-04-15 09:50:00,33.08,33.08,33.07,33.07,34300.0,29.1107,29.1107,29.1019,29.1019,34300.0
2015-04-15 10:00:00,33.07,33.08,33.03,33.05,8200.0,29.1019,29.1107,29.0667,29.0843,8200.0
2015-04-15 10:10:00,33.06,33.07,33.05,33.06,8500.0,29.0931,29.1019,29.0843,29.0931,8500.0
2015-04-15 10:20:00,33.06,33.07,33.04,33.05,14300.0,29.0931,29.1019,29.0755,29.0843,14300.0
2015-04-15 10:30:00,33.05,33.07,33.05,33.06,16400.0,29.0843,29.1019,29.0843,29.0931,16400.0
2015-04-15 10:40:00,33.06,33.07,33.05,33.06,6200.0,29.0931,29.1019,29.0843,29.0931,6200.0
2015-04-15 10:50:00,33.06,33.1,33.06,33.09,40300.0,29.0931,29.1283,29.0931,29.1195,40300.0
2015-04-15 11:00:00,33.09,33.1,33.06,33.07,10000.0,29.1195,29.1283,29.0931,29.1019,10000.0
2015-04-15 11:10:00,33.07,33.09,33.06,33.07,6600.0,29.1019,29.1195,29.0931,29.1019,6600.0
2015-04-15 11:20:00,33.07,33.08,33.05,33.07,7800.0,29.1019,29.1107,29.0843,29.1019,7800.0
2015-04-15 11:30:00,33.07,33.08,33.05,33.06,28200.0,29.1019,29.1107,29.0843,29.0931,28200.0
2015-04-15 11:40:00,33.06,33.08,33.05,33.07,10800.0,29.0931,29.1107,29.0843,29.1019,10800.0
2015-04-15 11:50:00,33.07,33.07,33.05,33.07,9200.0,29.1019,29.1019,29.0843,29.1019,9200.0
2015-04-15 12:00:00,33.07,33.09,33.07,33.08,9300.0,29.1019,29.1195,29.1019,29.1107,9300.0
2015-04-15 12:10:00,33.08,33.08,33.04,33.04,9400.0,29.1107,29.1107,29.0755,29.0755,9400.0
2015-04-15 12:20:00,33.04,33.05,33.04,33.05,7600.0,29.0755,29.0843,29.0755,29.0843,7600.0
2015-04-15 12:30:00,33.04,33.06,33.02,33.04,14600.0,29.0755,29.0931,29.0579,29.0755,14600.0
2015-04-15 12:40:00,33.04,33.04,33.01,33.02,10100.0,29.0755,29.0755,29.0491,29.0579,10100.0
2015-04-15 12:50:00,33.02,33.03,33.01,33.02,10900.0,29.0579,29.0667,29.0491,29.0579,10900.0
2015-04-15 13:00:00,33.02,33.03,33.02,33.02,17900.0,29.0579,29.0667,29.0579,29.0579,17900.0
2015-04-15 13:10:00,33.02,33.03,33.02,33.02,9300.0,29.0579,29.0667,29.0579,29.0579,9300.0
2015-04-15 13:20:00,33.02,33.04,33.02,33.04,19100.0,29.0579,29.0755,29.0579,29.0755,19100.0
2015-04-15 13:30:00,33.04,33.04,33.03,33.04,5700.0,29.0755,29.0755,29.0667,29.0755,5700.0
2015-04-15 13:40:00,33.04,33.05,33.03,33.05,11100.0,29.0755,29.0843,29.0667,29.0843,11100.0
2015-04-15 13:50:00,33.05,33.06,33.03,33.05,9500.0,29.0843,29.0931,29.0667,29.0843,9500.0
2015-04-15 14:00:00,33.04,33.08,33.03,33.07,9500.0,29.0755,29.1107,29.0667,29.1019,9500.0
2015-04-15 14:10:00,33.08,33.11,33.08,33.09,8300.0,29.1107,29.1371,29.1107,29.1195,8300.0
2015-04-15 14:20:00,33.08,33.08,33.05,33.08,8700.0,29.1107,29.1107,29.0843,29.1107,8700.0
2015-04-15 14:30:00,33.08,33.08,33.04,33.04,18400.0,29.1107,29.1107,29.0755,29.0755,18400.0
2015-04-15 14:40:00,33.05,33.1,33.04,33.09,41500.0,29.0843,29.1283,29.0755,29.1195,41500.0
2015-04-15 14:50:00,33.1,33.1,33.09,33.09,8100.0,29.1283,29.1283,29.1195,29.1195,8100.0
2015-04-15 15:00:00,33.1,33.1,33.09,33.1,8400.0,29.1283,29.1283,29.1195,29.1283,8400.0
2015-04-15 15:10:00,33.1,33.1,33.08,33.08,22600.0,29.1283,29.1283,29.1107,29.1107,22600.0
2015-04-15 15:20:00,33.09,33.09,33.07,33.09,17700.0,29.1195,29.1195,29.1019,29.1195,17700.0
2015-04-15 15:30:00,33.09,33.1,33.06,33.06,18300.0,29.1195,29.1283,29.0931,29.0931,18300.0
2015-04-15 15:40:00,33.06,33.07,33.01,33.03,67600.0,29.0931,29.1019,29.0491,29.0667,67600.0
2015-04-15 15:50:00,33.03,33.13,33.01,33.12,166700.0,29.0667,29.1547,29.0491,29.1459,166700.0
2015-04-16 09:30:00,32.74,32.78,32.65,32.66,250900.0,28.8115,28.8467,28.7323,28.7411,250900.0
2015-04-16 09:40:00,32.66,32.7,32.65,32.69,71800.0,28.7411,28.7763,28.7323,28.7675,71800.0
2015-04-16 09:50:00,32.68,32.72,32.66,32.72,108900.0,28.7587,28.7939,28.7411,28.7939,108900.0
2015-04-16 10:00:00,32.71,32.71,32.67,32.67,14900.0,28.7851,28.7851,28.7499,28.7499,14900.0
2015-04-16 10:10:00,32.67,32.71,32.67,32.7,18200.0,28.7499,28.7851,28.7499,28.7763,18200.0
2015-04-16 10:20:00,32.7,32.7,32.67,32.68,28400.0,28.7763,28.7763,28.7499,28.7587,28400.0
2015-04-16 10:30:00,32.68,32.69,32.66,32.69,38300.0,28.7587,28.7675,28.7411,28.7675,38300.0
2015-04-16 10:40:00,32.69,32.7,32.68,32.7,26000.0,28.7675,28.7763,28.7587,28.7763,26000.0
2015-04-16 10:50:00,32.69,32.7,32.68,32.7,22100.0,28.7675,28.7763,28.7587,28.7763,22100.0
2015-04-16 11:00:00,32.7,32.7,32.69,32.7,8700.0,28.7763,28.7763,28.7675,28.7763,8700.0
2015-04-16 11:10:00,32.7,32.71,32.69,32.7,188800.0,28.7763,28.7851,28.7675,28.7763,188800.0
2015-04-16 11:20:00,32.7,32.73,32.7,32.72,64900.0,28.7763,28.8027,28.7763,28.7939,64900.0
2015-04-16 11:30:00,32.72,32.72,32.7,32.72,21900.0,28.7939,28.7939,28.7763,28.7939,21900.0
2015-04-16 11:40:00,32.72,32.73,32.69,32.73,96500.0,28.7939,28.8027,28.7675,28.8027,96500.0
2015-04-16 11:50:00,32.73,32.74,32.72,32.73,19400.0,28.8027,28.8115,28.7939,28.8027,19400.0
2015-04-16 12:00:00,32.73,32.74,32.72,32.74,24400.0,28.8027,28.8115,28.7939,28.8115,24400.0
2015-04-16 12:10:00,32.74,32.77,32.73,32.74,21200.0,28.8115,28.8379,28.8027,28.8115,21200.0
2015-04-16 12:20:00,32.74,32.76,32.73,32.74,15100.0,28.8115,28.8291,28.8027,28.8115,15100.0
2015-04-16 12:30:00,32.74,32.74,32.71,32.71,18800.0,28.8115,28.8115,28.7851,28.7851,18800.0
2015-04-16 12:40:00,32.71,32.73,32.71,32.73,15600.0,28.7851,28.8027,28.7851,28.8027,15600.0
2015-04-16 12:50:00,32.73,32.73,32.7,32.73,14600.0,28.8027,28.8027,28.7763,28.8027,14600.0
2015-04-16 13:00:00,32.72,32.73,32.7,32.71,21600.0,28.7939,28.8027,28.7763,28.7851,21600.0
2015-04-16 13:10:00,32.71,32.73,32.71,32.73,11600.0,28.7851,28.8027,28.7851,28.8027,11600.0
2015-04-16 13:20:00,32.73,32.75,32.72,32.73,37500.0,28.8027,28.8203,28.7939,28.8027,37500.0
2015-04-16 13:30:00,32.73,32.75,32.73,32.75,21700.0,28.8027,28.8203,28.8027,28.8203,21700.0
2015-04-16 13:40:00,32.74,32.8,32.74,32.8,15600.0,28.8115,28.8643,28.8115,28.8643,15600.0
2015-04-16 13:50:00,32.8,32.85,32.79,32.85,30100.0,28.8643,28.9083,28.8555,28.9083,30100.0
2015-04-16 14:00:00,32.85,32.86,32.77,32.77,57200.0,28.9083,28.9171,28.8379,28.8379,57200.0
2015-04-16 14:10:00,32.78,32.79,32.75,32.77,26200.0,28.8467,28.8555,28.8203,28.8379,26200.0
2015-04-16 14:20:00,32.77,32.81,32.75,32.81,20700.0,28.8379,28.8731,28.8203,28.8731,20700.0
2015-04-16 14:30:00,32.81,32.81,32.76,32.77,35100.0,28.8731,28.8731,28.8291,28.8379,35100.0
2015-04-16 14:40:00,32.76,32.79,32.76,32.78,15800.0,28.8291,28.8555,28.8291,28.8467,15800.0
2015-04-16 14:50:00,32.77,32.78,32.74,32.74,30900.0,28.8379,28.8467,28.8115,28.8115,30900.0
2015-04-16 15:00:00,32.74,32.76,32.74,32.76,18300.0,28.8115,28.8291,28.8115,28.8291,18300.0
2015-04-16 15:10:00,32.75,32.77,32.75,32.77,25800.0,28.8203,28.8379,28.8203,28.8379,25800.0
2015-04-16 15:20:00,32.77,32.77,32.76,32.77,34500.0,28.8379,28.8379,28.8291,28.8379,34500.0
2015-04-16 15:30:00,32.77,32.77,32.75,32.77,47500.0,28.8379,28.8379,28.8203,28.8379,47500.0
2015-04-16 15:40:00,32.77,32.78,32.75,32.77,79800.0,28.8379,28.8467,28.8203,28.8379,79800.0
2015-04-16 15:50:00,32.76,32.77,32.69,32.69,86800.0,28.8291,28.8379,28.7675,28.7675,86800.0
2015-04-17 09:30:00,32.3,32.38,32.2,32.22,87000.0,28.4243,28.4947,28.3363,28.3539,87000.0
2015-04-17 09:40:00,32.23,32.24,32.18,32.23,42100.0,28.3627,28.3715,28.3187,28.3627,42100.0
2015-04-17 09:50:00,32.23,32.25,32.2,32.2,47700.0,28.3627,28.3803,28.3363,28.3363,47700.0
2015-04-17 10:00:00,32.2,32.24,32.2,32.22,41300.0,28.3363,28.3715,28.3363,28.3539,41300.0
2015-04-17 10:10:00,32.23,32.26,32.21,32.23,42100.0,28.3627,28.3891,28.3451,28.3627,42100.0
2015-04-17 10:20:00,32.22,32.24,32.21,32.23,35100.0,28.3539,28.3715,28.3451,28.3627,35100.0
2015-04-17 10:30:00,32.23,32.23,32.22,32.22,17600.0,28.3627,28.3627,28.3539,28.3539,17600.0
2015-04-17 10:40:00,32.22,32.25,32.22,32.23,27800.0,28.3539,28.3803,28.3539,28.3627,27800.0
2015-04-17 10:50:00,32.23,32.24,32.19,32.21,30500.0,28.3627,28.3715,28.3275,28.3451,30500.0
2015-04-17 11:00:00,32.22,32.22,32.18,32.19,53300.0,28.3539,28.3539,28.3187,28.3275,53300.0
2015-04-17 11:10:00,32.19,32.22,32.18,32.2,29200.0,28.3275,28.3539,28.3187,28.3363,29200.0
2015-04-17 11:20:00,32.2,32.28,32.2,32.26,35800.0,28.3363,28.4067,28.3363,28.3891,35800.0
2015-04-17 11:30:00,32.26,32.27,32.24,32.25,19200.0,28.3891,28.3979,28.3715,28.3803,19200.0
2015-04-17 11:40:00,32.25,32.25,32.23,32.24,14900.0,28.3803,28.3803,28.3627,28.3715,14900.0
2015-04-17 11:50:00,32.24,32.26,32.23,32.26,22100.0,28.3715,28.3891,28.3627,28.3891,22100.0
2015-04-17 12:00:00,32.26,32.26,32.23,32.23,12400.0,28.3891,28.3891,28.3627,28.3627,12400.0
2015-04-17 12:10:00,32.23,32.24,32.23,32.23,12500.0,28.3627,28.3715,28.3627,28.3627,12500.0
2015-04-17 12:20:00,32.23,32.26,32.22,32.23,36600.0,28.3627,28.3891,28.3539,28.3627,36600.0
2015-04-17 12:30:00,32.23,32.27,32.22,32.27,23300.0,28.3627,28.3979,28.3539,28.3979,23300.0
2015-04-17 12:40:00,32.27,32.28,32.26,32.27,20700.0,28.3979,28.4067,28.3891,28.3979,20700.0
2015-04-17 12:50:00,32.27,32.29,32.26,32.29,20200.0,28.3979,28.4155,28.3891,28.4155,20200.0
2015-04-17 13:00:00,32.29,32.31,32.29,32.31,14800.0,28.4155,28.4331,28.4155,28.4331,14800.0
2015-04-17 13:10:00,32.3,32.33,32.3,32.31,50200.0,28.4243,28.4507,28.4243,28.4331,50200.0
2015-04-17 13:20:00,32.3,32.31,32.22,32.23,62700.0,28.4243,28.4331,28.3539,28.3627,62700.0
2015-04-17 13:30:00,32.23,32.23,32.21,32.21,12300.0,28.3627,28.3627,28.3451,28.3451,12300.0
2015-04-17 13:40:00,32.21,32.23,32.21,32.23,22900.0,28.3451,28.3627,28.3451,28.3627,22900.0
2015-04-17 13:50:00,32.23,32.23,32.16,32.16,16400.0,28.3627,28.3627,28.3011,28.3011,16400.0
2015-04-17 14:00:00,32.17,32.19,32.15,32.15,25300.0,28.3099,28.3275,28.2923,28.2923,25300.0
2015-04-17 14:10:00,32.15,32.2,32.15,32.18,29600.0,28.2923,28.3363,28.2923,28.3187,29600.0
2015-04-17 14:20:00,32.17,32.21,32.17,32.21,18500.0,28.3099,28.3451,28.3099,28.3451,18500.0
2015-04-17 14:30:00,32.21,32.22,32.2,32.22,31600.0,28.3451,28.3539,28.3363,28.3539,31600.0
2015-04-17 14:40:00,32.22,32.27,32.21,32.25,44400.0,28.3539,28.3979,28.3451,28.3803,44400.0
2015-04-17 14:50:00,32.25,32.25,32.22,32.24,12100.0,28.3803,28.3803,28.3539,28.3715,12100.0
2015-04-17 15:00:00,32.24,32.25,32.23,32.25,16100.0,28.3715,28.3803,28.3627,28.3803,16100.0
2015-04-17 15:10:00,32.25,32.28,32.24,32.24,43600.0,28.3803,28.4067,28.3715,28.3715,43600.0
2015-04-17 15:20:00,32.24,32.26,32.24,32.26,25600.0,28.3715,28.3891,28.3715,28.3891,25600.0
2015-04-17 15:30:00,32.26,32.27,32.24,32.26,78200.0,28.3891,28.3979,28.3715,28.3891,78200.0
2015-04-17 15:40:00,32.26,32.26,32.22,32.23,38900.0,28.3891,28.3891,28.3539,28.3627,38900.0
2015-04-17 15:50:00,32.22,32.23,32.21,32.23,79400.0,28.3539,28.3627,28.3451,28.3627,79400.0
2015-04-20 09:30:00,31.55,31.56,31.46,31.53,90100.0,27.7643,27.7731,27.6851,27.7467,90100.0
2015-04-20 09:40:00,31.54,31.54,31.5,31.5,27100.0,27.7555,27.7555,27.7203,27.7203,27100.0
2015-04-20 09:50:00,31.51,31.54,31.5,31.52,39100.0,27.7291,27.7555,27.7203,27.7379,39100.0
2015-04-20 10:00:00,31.52,31.53,31.46,31.46,24400.0,27.7379,27.7467,27.6851,27.6851,24400.0
2015-04-20 10:10:00,31.46,31.47,31.43,31.44,17100.0,27.6851,27.6939,27.6587,27.6675,17100.0
2015-04-20 10:20:00,31.44,31.45,31.43,31.43,16200.0,27.6675,27.6763,27.6587,27.6587,16200.0
2015-04-20 10:30:00,31.44,31.44,31.41,31.42,60600.0,27.6675,27.6675,27.6411,27.6499,60600.0
2015-04-20 10:40:00,31.42,31.42,31.39,31.4,6200.0,27.6499,27.6499,27.6235,27.6323,6200.0
2015-04-20 10:50:00,31.4,31.42,31.39,31.42,11000.0,27.6323,27.6499,27.6235,27.6499,11000.0
2015-04-20 11:00:00,31.42,31.45,31.41,31.42,54400.0,27.6499,27.6763,27.6411,27.6499,54400.0
2015-04-20 11:10:00,31.43,31.43,31.39,31.4,28100.0,27.6587,27.6587,27.6235,27.6323,28100.0
2015-04-20 11:20:00,31.4,31.41,31.39,31.41,11400.0,27.6323,27.6411,27.6235,27.6411,11400.0
2015-04-20 11:30:00,31.4,31.41,31.36,31.36,119000.0,27.6323,27.6411,27.5971,27.5971,119000.0
2015-04-20 11:40:00,31.37,31.38,31.36,31.37,34700.0,27.6059,27.6147,27.5971,27.6059,34700.0
2015-04-20 11:50:00,31.38,31.41,31.37,31.4,15500.0,27.6147,27.6411,27.6059,27.6323,15500.0
2015-04-20 12:00:00,31.41,31.41,31.33,31.34,1218600.0,27.6411,27.6411,27.5707,27.5795,1218600.0
2015-04-20 12:10:00,31.34,31.35,31.33,31.34,38900.0,27.5795,27.5883,27.5707,27.5795,38900.0
2015-04-20 12:20:00,31.34,31.35,31.33,31.34,30200.0,27.5795,27.5883,27.5707,27.5795,30200.0
2015-04-20 12:30:00,31.34,31.35,31.33,31.34,43200.0,27.5795,27.5883,27.5707,27.5795,43200.0
2015-04-20 12:40:00,31.34,31.34,31.33,31.34,3000.0,27.5795,27.5795,27.5707,27.5795,3000.0
2015-04-20 12:50:00,31.34,31.34,31.33,31.34,17600.0,27.5795,27.5795,27.5707,27.5795,17600.0
2015-04-20 13:00:00,31.34,31.35,31.33,31.34,41000.0,27.5795,27.5883,27.5707,27.5795,41000.0
2015-04-20 13:10:00,31.34,31.35,31.33,31.34,54300.0,27.5795,27.5883,27.5707,27.5795,54300.0
2015-04-20 13:20:00,31.35,31.35,31.33,31.34,13600.0,27.5883,27.5883,27.5707,27.5795,13600.0
2015-04-20 13:30:00,31.34,31.34,31.32,31.33,14700.0,27.5795,27.5795,27.5619,27.5707,14700.0
2015-04-20 13:40:00,31.33,31.34,31.31,31.32,48600.0,27.5707,27.5795,27.5531,27.5619,48600.0
2015-04-20 13:50:00,31.32,31.36,31.32,31.34,79100.0,27.5619,27.5971,27.5619,27.5795,79100.0
2015-04-20 14:00:00,31.34,31.35,31.33,31.34,47000.0,27.5795,27.5883,27.5707,27.5795,47000.0
2015-04-20 14:10:00,31.34,31.35,31.33,31.34,72400.0,27.5795,27.5883,27.5707,27.5795,72400.0
2015-04-20 14:20:00,31.34,31.34,31.33,31.34,7000.0,27.5795,27.5795,27.5707,27.5795,7000.0
2015-04-20 14:30:00,31.34,31.34,31.33,31.34,8300.0,27.5795,27.5795,27.5707,27.5795,8300.0
2015-04-20 14:40:00,31.34,31.34,31.33,31.34,28300.0,27.5795,27.5795,27.5707,27.5795,28300.0
2015-04-20 14:50:00,31.34,31.34,31.33,31.34,18000.0,27.5795,27.5795,27.5707,27.5795,18000.0
2015-04-20 15:00:00,31.34,31.35,31.33,31.34,83500.0,27.5795,27.5883,27.5707,27.5795,83500.0
2015-04-20 15:10:00,31.34,31.39,31.33,31.38,218200.0,27.5795,27.6235,27.5707,27.6147,218200.0
2015-04-20 15:20:00,31.38,31.39,31.33,31.34,99900.0,27.6147,27.6235,27.5707,27.5795,99900.0
2015-04-20 15:30:00,31.34,31.35,31.32,31.32,30700.0,27.5795,27.5883,27.5619,27.5619,30700.0
2015-04-20 15:40:00,31.33,31.34,31.32,31.34,75800.0,27.5707,27.5795,27.5619,27.5795,75800.0
2015-04-20 15:50:00,31.34,31.38,31.33,31.36,202000.0,27.5795,27.6147,27.5707,27.5971,202000.0
2015-04-21 09:30:00,31.16,31.2,31.08,31.12,153800.0,27.4211,27.4563,27.3507,27.3859,153800.0
2015-04-21 09:40:00,31.11,31.15,31.1,31.14,144400.0,27.3771,27.4123,27.3683,27.4035,144400.0
2015-04-21 09:50:00,31.14,31.14,31.1,31.11,24400.0,27.4035,27.4035,27.3683,27.3771,24400.0
2015-04-21 10:00:00,31.12,31.12,31.09,31.11,26900.0,27.3859,27.3859,27.3595,27.3771,26900.0
2015-04-21 10:10:00,31.1,31.16,31.1,31.16,17600.0,27.3683,27.4211,27.3683,27.4211,17600.0
2015-04-21 10:20:00,31.15,31.16,31.13,31.14,21600.0,27.4123,27.4211,27.3947,27.4035,21600.0
2015-04-21 10:30:00,31.14,31.15,31.12,31.15,10300.0,27.4035,27.4123,27.3859,27.4123,10300.0
2015-04-21 10:40:00,31.14,31.16,31.12,31.15,34900.0,27.4035,27.4211,27.3859,27.4123,34900.0
2015-04-21 10:50:00,31.15,31.16,31.13,31.15,39900.0,27.4123,27.4211,27.3947,27.4123,39900.0
2015-04-21 11:00:00,31.16,31.16,31.14,31.16,28600.0,27.4211,27.4211,27.4035,27.4211,28600.0
2015-04-21 11:10:00,31.16,31.18,31.15,31.16,43200.0,27.4211,27.4387,27.4123,27.4211,43200.0
2015-04-21 11:20:00,31.16,31.16,31.14,31.15,19400.0,27.4211,27.4211,27.4035,27.4123,19400.0
2015-04-21 11:30:00,31.14,31.16,31.14,31.16,16500.0,27.4035,27.4211,27.4035,27.4211,16500.0
2015-04-21 11:40:00,31.15,31.16,31.13,31.14,40600.0,27.4123,27.4211,27.3947,27.4035,40600.0
2015-04-21 11:50:00,31.15,31.15,31.12,31.12,20000.0,27.4123,27.4123,27.3859,27.3859,20000.0
2015-04-21 12:00:00,31.12,31.13,31.11,31.13,59800.0,27.3859,27.3947,27.3771,27.3947,59800.0
2015-04-21 12:10:00,31.13,31.13,31.12,31.13,4700.0,27.3947,27.3947,27.3859,27.3947,4700.0
2015-04-21 12:20:00,31.13,31.14,31.12,31.14,22400.0,27.3947,27.4035,27.3859,27.4035,22400.0
2015-04-21 12:30:00,31.13,31.15,31.13,31.15,29200.0,27.3947,27.4123,27.3947,27.4123,29200.0
2015-04-21 12:40:00,31.14,31.15,31.13,31.14,15700.0,27.4035,27.4123,27.3947,27.4035,15700.0
2015-04-21 12:50:00,31.14,31.15,31.13,31.14,11000.0,27.4035,27.4123,27.3947,27.4035,11000.0
2015-04-21 13:00:00,31.15,31.15,31.14,31.15,27000.0,27.4123,27.4123,27.4035,27.4123,27000.0
2015-04-21 13:10:00,31.15,31.15,31.14,31.15,7000.0,27.4123,27.4123,27.4035,27.4123,7000.0
2015-04-21 13:20:00,31.15,31.15,31.14,31.15,6900.0,27.4123,27.4123,27.4035,27.4123,6900.0
2015-04-21 13:30:00,31.15,31.16,31.14,31.16,30900.0,27.4123,27.4211,27.4035,27.4211,30900.0
2015-04-21 13:40:00,31.16,31.18,31.15,31.18,11800.0,27.4211,27.4387,27.4123,27.4387,11800.0
2015-04-21 13:50:00,31.19,31.19,31.17,31.18,5700.0,27.4475,27.4475,27.4299,27.4387,5700.0
2015-04-21 14:00:00,31.17,31.17,31.15,31.17,16300.0,27.4299,27.4299,27.4123,27.4299,16300.0
2015-04-21 14:10:00,31.17,31.19,31.16,31.19,4400.0,27.4299,27.4475,27.4211,27.4475,4400.0
2015-04-21 14:20:00,31.19,31.23,31.18,31.23,27200.0,27.4475,27.4827,27.4387,27.4827,27200.0
2015-04-21 14:30:00,31.22,31.22,31.19,31.2,13500.0,27.4739,27.4739,27.4475,27.4563,13500.0
2015-04-21 14:40:00,31.2,31.21,31.19,31.2,6900.0,27.4563,27.4651,27.4475,27.4563,6900.0
2015-04-21 14:50:00,31.2,31.21,31.19,31.21,3500.0,27.4563,27.4651,27.4475,27.4651,3500.0
2015-04-21 15:00:00,31.21,31.21,31.18,31.2,33500.0,27.4651,27.4651,27.4387,27.4563,33500.0
2015-04-21 15:10:00,31.2,31.2,31.18,31.18,16100.0,27.4563,27.4563,27.4387,27.4387,16100.0
2015-04-21 15:20:00,31.19,31.19,31.12,31.13,50600.0,27.4475,27.4475,27.3859,27.3947,50600.0
2015-04-21 15:30:00,31.13,31.13,31.11,31.12,28300.0,27.3947,27.3947,27.3771,27.3859,28300.0
2015-04-21 15:40:00,31.12,31.14,31.09,31.09,58300.0,27.3859,27.4035,27.3595,27.3595,58300.0
2015-04-21 15:50:00,31.09,31.13,31.09,31.12,118900.0,27.3595,27.3947,27.3595,27.3859,118900.0
2015-04-22 09:30:00,31.32,31.32,31.24,31.25,75800.0,27.5619,27.5619,27.4915,27.5003,75800.0
2015-04-22 09:40:00,31.26,31.26,31.22,31.22,80800.0,27.5091,27.5091,27.4739,27.4739,80800.0
2015-04-22 09:50:00,31.22,31.26,31.21,31.23,72500.0,27.4739,27.5091,27.4651,27.4827,72500.0
2015-04-22 10:00:00,31.24,31.26,31.2,31.2,17200.0,27.4915,27.5091,27.4563,27.4563,17200.0
2015-04-22 10:10:00,31.21,31.22,31.19,31.21,49900.0,27.4651,27.4739,27.4475,27.4651,49900.0
2015-04-22 10:20:00,31.21,31.24,31.2,31.23,135800.0,27.4651,27.4915,27.4563,27.4827,135800.0
2015-04-22 10:30:00,31.23,31.27,31.23,31.26,16000.0,27.4827,27.5179,27.4827,27.5091,16000.0
2015-04-22 10:40:00,31.26,31.32,31.25,31.32,25600.0,27.5091,27.5619,27.5003,27.5619,25600.0
2015-04-22 10:50:00,31.33,31.33,31.31,31.32,18200.0,27.5707,27.5707,27.5531,27.5619,18200.0
2015-04-22 11:00:00,31.32,31.34,31.32,31.33,38000.0,27.5619,27.5795,27.5619,27.5707,38000.0
2015-04-22 11:10:00,31.32,31.34,31.32,31.34,13200.0,27.5619,27.5795,27.5619,27.5795,13200.0
2015-04-22 11:20:00,31.34,31.34,31.33,31.34,7900.0,27.5795,27.5795,27.5707,27.5795,7900.0
2015-04-22 11:30:00,31.34,31.35,31.33,31.34,11800.0,27.5795,27.5883,27.5707,27.5795,11800.0
2015-04-22 11:40:00,31.34,31.34,31.33,31.34,6400.0,27.5795,27.5795,27.5707,27.5795,6400.0
2015-04-22 11:50:00,31.33,31.35,31.33,31.35,28300.0,27.5707,27.5883,27.5707,27.5883,28300.0
2015-04-22 12:00:00,31.35,31.36,31.35,31.36,7500.0,27.5883,27.5971,27.5883,27.5971,7500.0
2015-04-22 12:10:00,31.36,31.36,31.35,31.35,8300.0,27.5971,27.5971,27.5883,27.5883,8300.0
2015-04-22 12:20:00,31.35,31.37,31.35,31.36,23400.0,27.5883,27.6059,27.5883,27.5971,23400.0
2015-04-22 12:30:00,31.35,31.36,31.35,31.35,7300.0,27.5883,27.5971,27.5883,27.5883,7300.0
2015-04-22 12:40:00,31.36,31.36,31.35,31.36,7200.0,27.5971,27.5971,27.5883,27.5971,7200.0
2015-04-22 12:50:00,31.36,31.39,31.35,31.38,16700.0,27.5971,27.6235,27.5883,27.6147,16700.0
2015-04-22 13:00:00,31.38,31.38,31.37,31.38,17700.0,27.6147,27.6147,27.6059,27.6147,17700.0
2015-04-22 13:10:00,31.38,31.41,31.38,31.39,38300.0,27.6147,27.6411,27.6147,27.6235,38300.0
2015-04-22 13:20:00,31.39,31.42,31.39,31.41,14500.0,27.6235,27.6499,27.6235,27.6411,14500.0
2015-04-22 13:30:00,31.41,31.41,31.4,31.4,9300.0,27.6411,27.6411,27.6323,27.6323,9300.0
2015-04-22 13:40:00,31.41,31.43,31.4,31.42,31000.0,27.6411,27.6587,27.6323,27.6499,31000.0
2015-04-22 13:50:00,31.42,31.43,31.41,31.43,268000.0,27.6499,27.6587,27.6411,27.6587,268000.0
2015-04-22 14:00:00,31.43,31.43,31.42,31.43,19800.0,27.6587,27.6587,27.6499,27.6587,19800.0
2015-04-22 14:10:00,31.43,31.44,31.42,31.43,13900.0,27.6587,27.6675,27.6499,27.6587,13900.0
2015-04-22 14:20:00,31.44,31.44,31.42,31.44,40900.0,27.6675,27.6675,27.6499,27.6675,40900.0
2015-04-22 14:30:00,31.44,31.44,31.42,31.42,31200.0,27.6675,27.6675,27.6499,27.6499,31200.0
2015-04-22 14:40:00,31.43,31.44,31.42,31.44,19400.0,27.6587,27.6675,27.6499,27.6675,19400.0
2015-04-22 14:50:00,31.43,31.44,31.42,31.43,91100.0,27.6587,27.6675,27.6499,27.6587,91100.0
2015-04-22 15:00:00,31.43,31.44,31.42,31.43,43400.0,27.6587,27.6675,27.6499,27.6587,43400.0
2015-04-22 15:10:00,31.43,31.43,31.42,31.43,57100.0,27.6587,27.6587,27.6499,27.6587,57100.0
2015-04-22 15:20:00,31.43,31.43,31.42,31.43,41400.0,27.6587,27.6587,27.6499,27.6587,41400.0
2015-04-22 15:30:00,31.43,31.43,31.4,31.4,85400.0,27.6587,27.6587,27.6323,27.6323,85400.0
2015-04-22 15:40:00,31.41,31.41,31.4,31.41,69600.0,27.6411,27.6411,27.6323,27.6411,69600.0
2015-04-22 15:50:00,31.4,31.47,31.4,31.46,118500.0,27.6323,27.6939,27.6323,27.6851,118500.0
2015-04-23 09:30:00,30.91,30.95,30.8,30.89,100300.0,27.2011,27.2363,27.1043,27.1835,100300.0
2015-04-23 09:40:00,30.9,30.92,30.88,30.92,27200.0,27.1923,27.2099,27.1747,27.2099,27200.0
2015-04-23 09:50:00,30.92,30.93,30.9,30.93,36800.0,27.2099,27.2187,27.1923,27.2187,36800.0
2015-04-23 10:00:00,30.92,30.93,30.92,30.93,17800.0,27.2099,27.2187,27.2099,27.2187,17800.0
2015-04-23 10:10:00,30.92,30.93,30.9,30.9,13500.0,27.2099,27.2187,27.1923,27.1923,13500.0
2015-04-23 10:20:00,30.91,30.93,30.88,30.93,49700.0,27.2011,27.2187,27.1747,27.2187,49700.0
2015-04-23 10:30:00,30.93,30.95,30.92,30.93,15200.0,27.2187,27.2363,27.2099,27.2187,15200.0
2015-04-23 10:40:00,30.94,30.96,30.93,30.95,10900.0,27.2275,27.2451,27.2187,27.2363,10900.0
2015-04-23 10:50:00,30.95,30.96,30.93,30.94,16500.0,27.2363,27.2451,27.2187,27.2275,16500.0
2015-04-23 11:00:00,30.93,30.95,30.92,30.95,28300.0,27.2187,27.2363,27.2099,27.2363,28300.0
2015-04-23 11:10:00,30.94,30.95,30.93,30.93,68500.0,27.2275,27.2363,27.2187,27.2187,68500.0
2015-04-23 11:20:00,30.93,30.95,30.93,30.95,17300.0,27.2187,27.2363,27.2187,27.2363,17300.0
2015-04-23 11:30:00,30.95,30.95,30.93,30.93,15000.0,27.2363,27.2363,27.2187,27.2187,15000.0
2015-04-23 11:40:00,30.93,30.97,30.93,30.96,29100.0,27.2187,27.2539,27.2187,27.2451,29100.0
2015-04-23 11:50:00,30.97,31.04,30.96,31.03,83100.0,27.2539,27.3155,27.2451,27.3067,83100.0
2015-04-23 12:00:00,31.03,31.04,31.01,31.01,22400.0,27.3067,27.3155,27.2891,27.2891,22400.0
2015-04-23 12:10:00,31.01,31.01,30.99,30.99,8700.0,27.2891,27.2891,27.2715,27.2715,8700.0
2015-04-23 12:20:00,30.99,31.0,30.99,31.0,12500.0,27.2715,27.2803,27.2715,27.2803,12500.0
2015-04-23 12:30:00,31.0,31.03,30.99,31.02,62400.0,27.2803,27.3067,27.2715,27.2979,62400.0
2015-04-23 12:40:00,31.03,31.03,31.02,31.02,10600.0,27.3067,27.3067,27.2979,27.2979,10600.0
2015-04-23 12:50:00,31.03,31.03,31.02,31.02,9800.0,27.3067,27.3067,27.2979,27.2979,9800.0
2015-04-23 13:00:00,31.03,31.03,31.01,31.01,9600.0,27.3067,27.3067,27.2891,27.2891,9600.0
2015-04-23 13:10:00,31.01,31.03,31.01,31.02,22600.0,27.2891,27.3067,27.2891,27.2979,22600.0
2015-04-23 13:20:00,31.03,31.04,31.02,31.04,16400.0,27.3067,27.3155,27.2979,27.3155,16400.0
2015-04-23 13:30:00,31.04,31.05,31.02,31.02,39500.0,27.3155,27.3243,27.2979,27.2979,39500.0
2015-04-23 13:40:00,31.01,31.02,31.01,31.01,24300.0,27.2891,27.2979,27.2891,27.2891,24300.0
2015-04-23 13:50:00,31.01,31.02,31.01,31.02,15900.0,27.2891,27.2979,27.2891,27.2979,15900.0
2015-04-23 14:00:00,31.02,31.03,31.01,31.01,20800.0,27.2979,27.3067,27.2891,27.2891,20800.0
2015-04-23 14:10:00,31.01,31.04,31.01,31.03,33100.0,27.2891,27.3155,27.2891,27.3067,33100.0
2015-04-23 14:20:00,31.03,31.06,31.02,31.06,33100.0,27.3067,27.3331,27.2979,27.3331,33100.0
2015-04-23 14:30:00,31.06,31.06,31.03,31.03,17500.0,27.3331,27.3331,27.3067,27.3067,17500.0
2015-04-23 14:40:00,31.03,31.04,31.03,31.04,34700.0,27.3067,27.3155,27.3067,27.3155,34700.0
2015-04-23 14:50:00,31.04,31.05,31.03,31.05,25000.0,27.3155,27.3243,27.3067,27.3243,25000.0
2015-04-23 15:00:00,31.04,31.05,31.03,31.04,34600.0,27.3155,27.3243,27.3067,27.3155,34600.0
2015-04-23 15:10:00,31.04,31.04,31.03,31.04,31500.0,27.3155,27.3155,27.3067,27.3155,31500.0
2015-04-23 15:20:00,31.04,31.05,31.03,31.05,13900.0,27.3155,27.3243,27.3067,27.3243,13900.0
2015-04-23 15:30:00,31.05,31.05,31.02,31.03,65400.0,27.3243,27.3243,27.2979,27.3067,65400.0
2015-04-23 15:40:00,31.02,31.03,31.0,31.0,59100.0,27.2979,27.3067,27.2803,27.2803,59100.0
2015-04-23 15:50:00,31.0,31.01,30.99,31.0,151900.0,27.2803,27.2891,27.2715,27.2803,151900.0
2015-04-24 09:30:00,30.44,30.49,30.39,30.45,69600.0,26.7875,26.8315,26.7435,26.7963,69600.0
2015-04-24 09:40:00,30.45,30.45,30.43,30.44,52400.0,26.7963,26.7963,26.7787,26.7875,52400.0
2015-04-24 09:50:00,30.44,30.47,30.43,30.46,41500.0,26.7875,26.8139,26.7787,26.8051,41500.0
2015-04-24 10:00:00,30.46,30.47,30.43,30.46,56000.0,26.8051,26.8139,26.7787,26.8051,56000.0
2015-04-24 10:10:00,30.46,30.47,30.44,30.46,54200.0,26.8051,26.8139,26.7875,26.8051,54200.0
2015-04-24 10:20:00,30.46,30.47,30.45,30.46,36200.0,26.8051,26.8139,26.7963,26.8051,36200.0
2015-04-24 10:30:00,30.46,30.46,30.44,30.46,59900.0,26.8051,26.8051,26.7875,26.8051,59900.0
2015-04-24 10:40:00,30.45,30.46,30.45,30.46,25700.0,26.7963,26.8051,26.7963,26.8051,25700.0
2015-04-24 10:50:00,30.46,30.47,30.45,30.46,38700.0,26.8051,26.8139,26.7963,26.8051,38700.0
2015-04-24 11:00:00,30.46,30.48,30.45,30.48,32500.0,26.8051,26.8227,26.7963,26.8227,32500.0
2015-04-24 11:10:00,30.47,30.49,30.46,30.48,45700.0,26.8139,26.8315,26.8051,26.8227,45700.0
2015-04-24 11:20:00,30.48,30.5,30.48,30.48,64200.0,26.8227,26.8403,26.8227,26.8227,64200.0
2015-04-24 11:30:00,30.49,30.49,30.46,30.47,26900.0,26.8315,26.8315,26.8051,26.8139,26900.0
2015-04-24 11:40:00,30.47,30.48,30.46,30.46,27400.0,26.8139,26.8227,26.8051,26.8051,27400.0
2015-04-24 11:50:00,30.46,30.47,30.45,30.46,15800.0,26.8051,26.8139,26.7963,26.8051,15800.0
2015-04-24 12:00:00,30.46,30.46,30.45,30.45,21700.0,26.8051,26.8051,26.7963,26.7963,21700.0
2015-04-24 12:10:00,30.46,30.46,30.45,30.45,14800.0,26.8051,26.8051,26.7963,26.7963,14800.0
2015-04-24 12:20:00,30.45,30.46,30.45,30.45,15700.0,26.7963,26.8051,26.7963,26.7963,15700.0
2015-04-24 12:30:00,30.45,30.46,30.45,30.45,13000.0,26.7963,26.8051,26.7963,26.7963,13000.0
2015-04-24 12:40:00,30.45,30.45,30.43,30.44,28400.0,26.7963,26.7963,26.7787,26.7875,28400.0
2015-04-24 12:50:00,30.44,30.44,30.43,30.44,10300.0,26.7875,26.7875,26.7787,26.7875,10300.0
2015-04-24 13:00:00,30.44,30.44,30.42,30.42,12600.0,26.7875,26.7875,26.7699,26.7699,12600.0
2015-04-24 13:10:00,30.42,30.43,30.42,30.42,16300.0,26.7699,26.7787,26.7699,26.7699,16300.0
2015-04-24 13:20:00,30.42,30.43,30.41,30.41,19100.0,26.7699,26.7787,26.7611,26.7611,19100.0
2015-04-24 13:30:00,30.41,30.42,30.38,30.39,42900.0,26.7611,26.7699,26.7347,26.7435,42900.0
2015-04-24 13:40:00,30.39,30.4,30.38,30.38,10900.0,26.7435,26.7523,26.7347,26.7347,10900.0
2015-04-24 13:50:00,30.38,30.39,30.36,30.36,151300.0,26.7347,26.7435,26.7171,26.7171,151300.0
2015-04-24 14:00:00,30.37,30.37,30.36,30.37,26600.0,26.7259,26.7259,26.7171,26.7259,26600.0
2015-04-24 14:10:00,30.37,30.37,30.36,30.36,14100.0,26.7259,26.7259,26.7171,26.7171,14100.0
2015-04-24 14:20:00,30.37,30.37,30.36,30.37,45300.0,26.7259,26.7259,26.7171,26.7259,45300.0
2015-04-24 14:30:00,30.37,30.37,30.35,30.35,19600.0,26.7259,26.7259,26.7083,26.7083,19600.0
2015-04-24 14:40:00,30.36,30.36,30.35,30.35,22800.0,26.7171,26.7171,26.7083,26.7083,22800.0
2015-04-24 14:50:00,30.35,30.36,30.3,30.3,31700.0,26.7083,26.7171,26.6643,26.6643,31700.0
2015-04-24 15:00:00,30.31,30.31,30.28,30.28,22100.0,26.6731,26.6731,26.6467,26.6467,22100.0
2015-04-24 15:10:00,30.28,30.29,30.28,30.28,33200.0,26.6467,26.6555,26.6467,26.6467,33200.0
2015-04-24 15:20:00,30.28,30.29,30.25,30.26,31900.0,26.6467,26.6555,26.6203,26.6291,31900.0
2015-04-24 15:30:00,30.26,30.28,30.25,30.28,53400.0,26.6291,26.6467,26.6203,26.6467,53400.0
2015-04-24 15:40:00,30.28,30.28,30.25,30.26,46500.0,26.6467,26.6467,26.6203,26.6291,46500.0
2015-04-24 15:50:00,30.27,30.27,30.2,30.25,137400.0,26.6379,26.6379,26.5763,26.6203,137400.0
2015-04-27 09:30:00,30.02,30.02,29.89,29.92,180700.0,26.4179,26.4179,26.3035,26.3299,180700.0
2015-04-27 09:40:00,29.93,29.94,29.89,29.9,66400.0,26.3387,26.3475,26.3035,26.3123,66400.0
2015-04-27 09:50:00,29.9,29.93,29.89,29.92,56500.0,26.3123,26.3387,26.3035,26.3299,56500.0
2015-04-27 10:00:00,29.92,29.93,29.89,29.92,69500.0,26.3299,26.3387,26.3035,26.3299,69500.0
2015-04-27 10:10:00,29.92,29.93,29.91,29.92,71400.0,26.3299,26.3387,26.3211,26.3299,71400.0
2015-04-27 10:20:00,29.92,29.96,29.92,29.95,66800.0,26.3299,26.3651,26.3299,26.3563,66800.0
2015-04-27 10:30:00,29.95,29.98,29.95,29.96,84500.0,26.3563,26.3827,26.3563,26.3651,84500.0
2015-04-27 10:40:00,29.96,29.97,29.96,29.96,43700.0,26.3651,26.3739,26.3651,26.3651,43700.0
2015-04-27 10:50:00,29.97,29.98,29.95,29.95,102700.0,26.3739,26.3827,26.3563,26.3563,102700.0
2015-04-27 11:00:00,29.95,29.95,29.93,29.93,35900.0,26.3563,26.3563,26.3387,26.3387,35900.0
2015-04-27 11:10:00,29.93,29.94,29.92,29.93,34600.0,26.3387,26.3475,26.3299,26.3387,34600.0
2015-04-27 11:20:00,29.93,29.93,29.92,29.93,24100.0,26.3387,26.3387,26.3299,26.3387,24100.0
2015-04-27 11:30:00,29.93,29.96,29.93,29.95,57100.0,26.3387,26.3651,26.3387,26.3563,57100.0
2015-04-27 11:40:00,29.95,29.96,29.94,29.94,56000.0,26.3563,26.3651,26.3475,26.3475,56000.0
2015-04-27 11:50:00,29.94,29.96,29.94,29.96,28000.0,26.3475,26.3651,26.3475,26.3651,28000.0
2015-04-27 12:00:00,29.96,29.99,29.95,29.97,49600.0,26.3651,26.3915,26.3563,26.3739,49600.0
2015-04-27 12:10:00,29.97,29.99,29.96,29.98,44000.0,26.3739,26.3915,26.3651,26.3827,44000.0
2015-04-27 12:20:00,29.99,29.99,29.95,29.96,27200.0,26.3915,26.3915,26.3563,26.3651,27200.0
2015-04-27 12:30:00,29.96,29.97,29.95,29.97,46200.0,26.3651,26.3739,26.3563,26.3739,46200.0
2015-04-27 12:40:00,29.97,29.97,29.96,29.96,22700.0,26.3739,26.3739,26.3651,26.3651,22700.0
2015-04-27 12:50:00,29.96,29.97,29.94,29.96,48100.0,26.3651,26.3739,26.3475,26.3651,48100.0
2015-04-27 13:00:00,29.95,29.96,29.94,29.94,37100.0,26.3563,26.3651,26.3475,26.3475,37100.0
2015-04-27 13:10:00,29.94,29.95,29.93,29.93,44500.0,26.3475,26.3563,26.3387,26.3387,44500.0
2015-04-27 13:20:00,29.93,29.94,29.92,29.92,42700.0,26.3387,26.3475,26.3299,26.3299,42700.0
2015-04-27 13:30:00,29.93,29.93,29.91,29.93,49800.0,26.3387,26.3387,26.3211,26.3387,49800.0
2015-04-27 13:40:00,29.93,29.93,29.92,29.93,18900.0,26.3387,26.3387,26.3299,26.3387,18900.0
2015-04-27 13:50:00,29.93,29.93,29.91,29.92,27100.0,26.3387,26.3387,26.3211,26.3299,27100.0
2015-04-27 14:00:00,29.92,29.92,29.91,29.92,36700.0,26.3299,26.3299,26.3211,26.3299,36700.0
2015-04-27 14:10:00,29.91,29.92,29.91,29.92,48900.0,26.3211,26.3299,26.3211,26.3299,48900.0
2015-04-27 14:20:00,29.92,29.92,29.91,29.92,37100.0,26.3299,26.3299,26.3211,26.3299,37100.0
2015-04-27 14:30:00,29.92,29.93,29.91,29.93,36700.0,26.3299,26.3387,26.3211,26.3387,36700.0
2015-04-27 14:40:00,29.92,29.92,29.91,29.92,34600.0,26.3299,26.3299,26.3211,26.3299,34600.0
2015-04-27 14:50:00,29.92,29.93,29.91,29.92,38200.0,26.3299,26.3387,26.3211,26.3299,38200.0
2015-04-27 15:00:00,29.93,29.94,29.92,29.94,48900.0,26.3387,26.3475,26.3299,26.3475,48900.0
2015-04-27 15:10:00,29.94,29.94,29.91,29.91,57900.0,26.3475,26.3475,26.3211,26.3211,57900.0
2015-04-27 15:20:00,29.92,29.92,29.9,29.92,58200.0,26.3299,26.3299,26.3123,26.3299,58200.0
2015-04-27 15:30:00,29.92,29.92,29.89,29.91,75500.0,26.3299,26.3299,26.3035,26.3211,75500.0
2015-04-27 15:40:00,29.91,29.91,29.88,29.9,89800.0,26.3211,26.3211,26.2947,26.3123,89800.0
2015-04-27 15:50:00,29.9,30.02,29.89,29.99,249600.0,26.3123,26.4179,26.3035,26.3915,249600.0
2015-04-28 09:30:00,30.24,30.24,30.15,30.2,34600.0,26.6115,26.6115,26.5323,26.5763,34600.0
2015-04-28 09:40:00,30.2,30.21,30.18,30.21,62100.0,26.5763,26.5851,26.5587,26.5851,62100.0
2015-04-28 09:50:00,30.22,30.26,30.18,30.25,63300.0,26.5939,26.6291,26.5587,26.6203,63300.0
2015-04-28 10:00:00,30.25,30.25,30.18,30.18,57000.0,26.6203,26.6203,26.5587,26.5587,57000.0
2015-04-28 10:10:00,30.18,30.18,30.13,30.14,58900.0,26.5587,26.5587,26.5147,26.5235,58900.0
2015-04-28 10:20:00,30.14,30.16,30.11,30.16,62400.0,26.5235,26.5411,26.4971,26.5411,62400.0
2015-04-28 10:30:00,30.16,30.17,30.15,30.17,18100.0,26.5411,26.5499,26.5323,26.5499,18100.0
2015-04-28 10:40:00,30.17,30.2,30.16,30.2,19100.0,26.5499,26.5763,26.5411,26.5763,19100.0
2015-04-28 10:50:00,30.2,30.21,30.19,30.2,35200.0,26.5763,26.5851,26.5675,26.5763,35200.0
2015-04-28 11:00:00,30.21,30.23,30.2,30.23,34200.0,26.5851,26.6027,26.5763,26.6027,34200.0
2015-04-28 11:10:00,30.23,30.24,30.22,30.23,35200.0,26.6027,26.6115,26.5939,26.6027,35200.0
2015-04-28 11:20:00,30.23,30.23,30.22,30.23,10800.0,26.6027,26.6027,26.5939,26.6027,10800.0
2015-04-28 11:30:00,30.23,30.26,30.23,30.26,18400.0,26.6027,26.6291,26.6027,26.6291,18400.0
2015-04-28 11:40:00,30.26,30.26,30.25,30.26,15900.0,26.6291,26.6291,26.6203,26.6291,15900.0
2015-04-28 11:50:00,30.26,30.27,30.26,30.27,20700.0,26.6291,26.6379,26.6291,26.6379,20700.0
2015-04-28 12:00:00,30.27,30.27,30.26,30.27,12200.0,26.6379,26.6379,26.6291,26.6379,12200.0
2015-04-28 12:10:00,30.27,30.27,30.26,30.27,6300.0,26.6379,26.6379,26.6291,26.6379,6300.0
2015-04-28 12:20:00,30.27,30.28,30.26,30.28,11900.0,26.6379,26.6467,26.6291,26.6467,11900.0
2015-04-28 12:30:00,30.28,30.31,30.27,30.31,159500.0,26.6467,26.6731,26.6379,26.6731,159500.0
2015-04-28 12:40:00,30.31,30.33,30.3,30.32,115000.0,26.6731,26.6907,26.6643,26.6819,115000.0
2015-04-28 12:50:00,30.32,30.35,30.32,30.35,61800.0,26.6819,26.7083,26.6819,26.7083,61800.0
2015-04-28 13:00:00,30.35,30.37,30.34,30.35,32200.0,26.7083,26.7259,26.6995,26.7083,32200.0
2015-04-28 13:10:00,30.35,30.35,30.34,30.35,6800.0,26.7083,26.7083,26.6995,26.7083,6800.0
2015-04-28 13:20:00,30.35,30.35,30.34,30.34,27600.0,26.7083,26.7083,26.6995,26.6995,27600.0
2015-04-28 13:30:00,30.34,30.34,30.29,30.3,13900.0,26.6995,26.6995,26.6555,26.6643,13900.0
2015-04-28 13:40:00,30.3,30.31,30.3,30.3,6800.0,26.6643,26.6731,26.6643,26.6643,6800.0
2015-04-28 13:50:00,30.31,30.31,30.3,30.3,4900.0,26.6731,26.6731,26.6643,26.6643,4900.0
2015-04-28 14:00:00,30.3,30.32,30.3,30.32,31100.0,26.6643,26.6819,26.6643,26.6819,31100.0
2015-04-28 14:10:00,30.31,30.32,30.3,30.31,22800.0,26.6731,26.6819,26.6643,26.6731,22800.0
2015-04-28 14:20:00,30.3,30.31,30.3,30.31,14200.0,26.6643,26.6731,26.6643,26.6731,14200.0
2015-04-28 14:30:00,30.3,30.31,30.29,30.3,13700.0,26.6643,26.6731,26.6555,26.6643,13700.0
2015-04-28 14:40:00,30.3,30.31,30.29,30.3,19000.0,26.6643,26.6731,26.6555,26.6643,19000.0
2015-04-28 14:50:00,30.29,30.3,30.29,30.3,4400.0,26.6555,26.6643,26.6555,26.6643,4400.0
2015-04-28 15:00:00,30.3,30.31,30.29,30.31,20800.0,26.6643,26.6731,26.6555,26.6731,20800.0
2015-04-28 15:10:00,30.31,30.31,30.3,30.3,23700.0,26.6731,26.6731,26.6643,26.6643,23700.0
2015-04-28 15:20:00,30.31,30.31,30.3,30.31,17700.0,26.6731,26.6731,26.6643,26.6731,17700.0
2015-04-28 15:30:00,30.31,30.32,30.3,30.32,34300.0,26.6731,26.6819,26.6643,26.6819,34300.0
2015-04-28 15:40:00,30.32,30.32,30.31,30.32,42600.0,26.6819,26.6819,26.6731,26.6819,42600.0
2015-04-28 15:50:00,30.32,30.32,30.27,30.29,72600.0,26.6819,26.6819,26.6379,26.6555,72600.0
2015-04-29 09:30:00,29.93,29.99,29.84,29.95,31400.0,26.3387,26.3915,26.2595,26.3563,31400.0
2015-04-29 09:40:00,29.95,29.96,29.94,29.96,9600.0,26.3563,26.3651,26.3475,26.3651,9600.0
2015-04-29 09:50:00,29.96,29.97,29.94,29.94,13800.0,26.3651,26.3739,26.3475,26.3475,13800.0
2015-04-29 10:00:00,29.95,29.96,29.92,29.93,28200.0,26.3563,26.3651,26.3299,26.3387,28200.0
2015-04-29 10:10:00,29.93,29.93,29.9,29.93,18700.0,26.3387,26.3387,26.3123,26.3387,18700.0
2015-04-29 10:20:00,29.93,29.93,29.92,29.93,15300.0,26.3387,26.3387,26.3299,26.3387,15300.0
2015-04-29 10:30:00,29.92,29.95,29.92,29.95,18300.0,26.3299,26.3563,26.3299,26.3563,18300.0
2015-04-29 10:40:00,29.94,29.96,29.94,29.96,31300.0,26.3475,26.3651,26.3475,26.3651,31300.0
2015-04-29 10:50:00,29.95,29.96,29.94,29.94,16800.0,26.3563,26.3651,26.3475,26.3475,16800.0
2015-04-29 11:00:00,29.95,30.0,29.94,29.99,21700.0,26.3563,26.4003,26.3475,26.3915,21700.0
2015-04-29 11:10:00,29.98,29.99,29.97,29.98,16300.0,26.3827,26.3915,26.3739,26.3827,16300.0
2015-04-29 11:20:00,29.97,29.98,29.97,29.98,9500.0,26.3739,26.3827,26.3739,26.3827,9500.0
2015-04-29 11:30:00,29.98,29.98,29.95,29.96,13000.0,26.3827,26.3827,26.3563,26.3651,13000.0
2015-04-29 11:40:00,29.96,29.97,29.96,29.96,6700.0,26.3651,26.3739,26.3651,26.3651,6700.0
2015-04-29 11:50:00,29.97,29.97,29.96,29.97,8200.0,26.3739,26.3739,26.3651,26.3739,8200.0
2015-04-29 12:00:00,29.96,29.97,29.95,29.95,12000.0,26.3651,26.3739,26.3563,26.3563,12000.0
2015-04-29 12:10:00,29.96,29.96,29.94,29.94,14700.0,26.3651,26.3651,26.3475,26.3475,14700.0
2015-04-29 12:20:00,29.94,29.99,29.93,29.94,462300.0,26.3475,26.3915,26.3387,26.3475,462300.0
2015-04-29 12:30:00,29.94,29.94,29.92,29.93,8800.0,26.3475,26.3475,26.3299,26.3387,8800.0
2015-04-29 12:40:00,29.92,29.93,29.91,29.91,4500.0,26.3299,26.3387,26.3211,26.3211,4500.0
2015-04-29 12:50:00,29.92,29.93,29.91,29.93,16500.0,26.3299,26.3387,26.3211,26.3387,16500.0
2015-04-29 13:00:00,29.92,29.92,29.9,29.9,40900.0,26.3299,26.3299,26.3123,26.3123,40900.0
2015-04-29 13:10:00,29.9,29.91,29.89,29.91,10300.0,26.3123,26.3211,26.3035,26.3211,10300.0
2015-04-29 13:20:00,29.9,29.91,29.89,29.89,3600.0,26.3123,26.3211,26.3035,26.3035,3600.0
2015-04-29 13:30:00,29.89,29.9,29.89,29.89,4000.0,26.3035,26.3123,26.3035,26.3035,4000.0
2015-04-29 13:40:00,29.89,29.9,29.88,29.89,11300.0,26.3035,26.3123,26.2947,26.3035,11300.0
2015-04-29 13:50:00,29.9,29.91,29.87,29.88,19600.0,26.3123,26.3211,26.2859,26.2947,19600.0
2015-04-29 14:00:00,29.88,29.92,29.82,29.83,14800.0,26.2947,26.3299,26.2419,26.2507,14800.0
2015-04-29 14:10:00,29.82,29.83,29.75,29.78,42500.0,26.2419,26.2507,26.1803,26.2067,42500.0
2015-04-29 14:20:00,29.78,29.8,29.77,29.79,18900.0,26.2067,26.2243,26.1979,26.2155,18900.0
2015-04-29 14:30:00,29.8,29.87,29.8,29.86,17900.0,26.2243,26.2859,26.2243,26.2771,17900.0
2015-04-29 14:40:00,29.86,29.9,29.86,29.87,10600.0,26.2771,26.3123,26.2771,26.2859,10600.0
2015-04-29 14:50:00,29.86,29.87,29.82,29.85,10900.0,26.2771,26.2859,26.2419,26.2683,10900.0
2015-04-29 15:00:00,29.85,29.86,29.82,29.83,33200.0,26.2683,26.2771,26.2419,26.2507,33200.0
2015-04-29 15:10:00,29.82,29.84,29.8,29.84,25700.0,26.2419,26.2595,26.2243,26.2595,25700.0
2015-04-29 15:20:00,29.84,29.87,29.83,29.87,152700.0,26.2595,26.2859,26.2507,26.2859,152700.0
2015-04-29 15:30:00,29.87,29.91,29.86,29.88,27000.0,26.2859,26.3211,26.2771,26.2947,27000.0
2015-04-29 15:40:00,29.88,29.88,29.82,29.84,130000.0,26.2947,26.2947,26.2419,26.2595,130000.0
2015-04-29 15:50:00,29.83,29.83,29.78,29.8,60900.0,26.2507,26.2507,26.2067,26.2243,60900.0
2015-04-30 09:30:00,29.61,29.7,29.5,29.54,158700.0,26.0571,26.1363,25.9603,25.9955,158700.0
2015-04-30 09:40:00,29.54,29.55,29.5,29.53,46600.0,25.9955,26.0043,25.9603,25.9867,46600.0
2015-04-30 09:50:00,29.52,29.52,29.48,29.49,45700.0,25.9779,25.9779,25.9427,25.9515,45700.0
2015-04-30 10:00:00,29.49,29.49,29.44,29.44,71900.0,25.9515,25.9515,25.9075,25.9075,71900.0
2015-04-30 10:10:00,29.45,29.47,29.44,29.47,43700.0,25.9163,25.9339,25.9075,25.9339,43700.0
2015-04-30 10:20:00,29.46,29.49,29.46,29.48,75100.0,25.9251,25.9515,25.9251,25.9427,75100.0
2015-04-30 10:30:00,29.49,29.52,29.48,29.51,59400.0,25.9515,25.9779,25.9427,25.9691,59400.0
2015-04-30 10:40:00,29.5,29.51,29.49,29.51,43400.0,25.9603,25.9691,25.9515,25.9691,43400.0
2015-04-30 10:50:00,29.5,29.51,29.49,29.5,81000.0,25.9603,25.9691,25.9515,25.9603,81000.0
2015-04-30 11:00:00,29.5,29.56,29.49,29.55,111200.0,25.9603,26.0131,25.9515,26.0043,111200.0
2015-04-30 11:10:00,29.55,29.57,29.55,29.56,42600.0,26.0043,26.0219,26.0043,26.0131,42600.0
2015-04-30 11:20:00,29.56,29.58,29.55,29.55,65100.0,26.0131,26.0307,26.0043,26.0043,65100.0
2015-04-30 11:30:00,29.55,29.56,29.52,29.53,67100.0,26.0043,26.0131,25.9779,25.9867,67100.0
2015-04-30 11:40:00,29.53,29.53,29.51,29.52,33800.0,25.9867,25.9867,25.9691,25.9779,33800.0
2015-04-30 11:50:00,29.52,29.52,29.5,29.5,32400.0,25.9779,25.9779,25.9603,25.9603,32400.0
2015-04-30 12:00:00,29.5,29.51,29.49,29.5,25400.0,25.9603,25.9691,25.9515,25.9603,25400.0
2015-04-30 12:10:00,29.5,29.5,29.48,29.49,48100.0,25.9603,25.9603,25.9427,25.9515,48100.0
2015-04-30 12:20:00,29.49,29.5,29.49,29.49,34200.0,25.9515,25.9603,25.9515,25.9515,34200.0
2015-04-30 12:30:00,29.5,29.5,29.48,29.49,18600.0,25.9603,25.9603,25.9427,25.9515,18600.0
2015-04-30 12:40:00,29.5,29.5,29.49,29.49,8100.0,25.9603,25.9603,25.9515,25.9515,8100.0
2015-04-30 12:50:00,29.49,29.5,29.49,29.5,8200.0,25.9515,25.9603,25.9515,25.9603,8200.0
2015-04-30 13:00:00,29.49,29.51,29.49,29.5,40000.0,25.9515,25.9691,25.9515,25.9603,40000.0
2015-04-30 13:10:00,29.5,29.51,29.5,29.51,7700.0,25.9603,25.9691,25.9603,25.9691,7700.0
2015-04-30 13:20:00,29.5,29.51,29.5,29.51,10200.0,25.9603,25.9691,25.9603,25.9691,10200.0
2015-04-30 13:30:00,29.5,29.51,29.5,29.5,12700.0,25.9603,25.9691,25.9603,25.9603,12700.0
2015-04-30 13:40:00,29.5,29.51,29.49,29.51,28600.0,25.9603,25.9691,25.9515,25.9691,28600.0
2015-04-30 13:50:00,29.5,29.51,29.49,29.5,26000.0,25.9603,25.9691,25.9515,25.9603,26000.0
2015-04-30 14:00:00,29.51,29.51,29.48,29.49,18000.0,25.9691,25.9691,25.9427,25.9515,18000.0
2015-04-30 14:10:00,29.49,29.5,29.49,29.5,25400.0,25.9515,25.9603,25.9515,25.9603,25400.0
2015-04-30 14:20:00,29.5,29.5,29.44,29.44,25300.0,25.9603,25.9603,25.9075,25.9075,25300.0
2015-04-30 14:30:00,29.45,29.45,29.41,29.41,20900.0,25.9163,25.9163,25.8811,25.8811,20900.0
2015-04-30 14:40:00,29.42,29.42,29.41,29.41,29900.0,25.8899,25.8899,25.8811,25.8811,29900.0
2015-04-30 14:50:00,29.41,29.42,29.39,29.39,30600.0,25.8811,25.8899,25.8635,25.8635,30600.0
2015-04-30 15:00:00,29.39,29.39,29.32,29.34,75300.0,25.8635,25.8635,25.8019,25.8195,75300.0
2015-04-30 15:10:00,29.34,29.36,29.32,29.35,37700.0,25.8195,25.8371,25.8019,25.8283,37700.0
2015-04-30 15:20:00,29.36,29.38,29.35,29.36,42300.0,25.8371,25.8547,25.8283,25.8371,42300.0
2015-04-30 15:30:00,29.36,29.4,29.35,29.39,55000.0,25.8371,25.8723,25.8283,25.8635,55000.0
2015-04-30 15:40:00,29.38,29.38,29.34,29.35,69800.0,25.8547,25.8547,25.8195,25.8283,69800.0
2015-04-30 15:50:00,29.36,29.42,29.32,29.4,242100.0,25.8371,25.8899,25.8019,25.8723,242100.0
2015-05-01 09:30:00,29.38,29.49,29.38,29.45,80700.0,25.8547,25.9515,25.8547,25.9163,80700.0
2015-05-01 09:40:00,29.45,29.47,29.43,29.46,12700.0,25.9163,25.9339,25.8987,25.9251,12700.0
2015-05-01 09:50:00,29.46,29.5,29.46,29.5,43000.0,25.9251,25.9603,25.9251,25.9603,43000.0
2015-05-01 10:00:00,29.49,29.5,29.46,29.47,25500.0,25.9515,25.9603,25.9251,25.9339,25500.0
2015-05-01 10:10:00,29.48,29.48,29.45,29.47,26300.0,25.9427,25.9427,25.9163,25.9339,26300.0
2015-05-01 10:20:00,29.48,29.48,29.46,29.47,15800.0,25.9427,25.9427,25.9251,25.9339,15800.0
2015-05-01 10:30:00,29.47,29.5,29.45,29.47,55100.0,25.9339,25.9603,25.9163,25.9339,55100.0
2015-05-01 10:40:00,29.47,29.47,29.4,29.42,40100.0,25.9339,25.9339,25.8723,25.8899,40100.0
2015-05-01 10:50:00,29.42,29.45,29.41,29.44,29700.0,25.8899,25.9163,25.8811,25.9075,29700.0
2015-05-01 11:00:00,29.44,29.47,29.43,29.46,25000.0,25.9075,25.9339,25.8987,25.9251,25000.0
2015-05-01 11:10:00,29.46,29.47,29.46,29.47,19800.0,25.9251,25.9339,25.9251,25.9339,19800.0
2015-05-01 11:20:00,29.47,29.49,29.47,29.49,17800.0,25.9339,25.9515,25.9339,25.9515,17800.0
2015-05-01 11:30:00,29.49,29.54,29.49,29.52,46100.0,25.9515,25.9955,25.9515,25.9779,46100.0
2015-05-01 11:40:00,29.51,29.52,29.49,29.5,27000.0,25.9691,25.9779,25.9515,25.9603,27000.0
2015-05-01 11:50:00,29.5,29.51,29.49,29.51,58200.0,25.9603,25.9691,25.9515,25.9691,58200.0
2015-05-01 12:00:00,29.51,29.51,29.5,29.5,10800.0,25.9691,25.9691,25.9603,25.9603,10800.0
2015-05-01 12:10:00,29.51,29.51,29.5,29.51,9300.0,25.9691,25.9691,25.9603,25.9691,9300.0
2015-05-01 12:20:00,29.51,29.53,29.5,29.53,52200.0,25.9691,25.9867,25.9603,25.9867,52200.0
2015-05-01 12:30:00,29.53,29.53,29.52,29.53,13000.0,25.9867,25.9867,25.9779,25.9867,13000.0
2015-05-01 12:40:00,29.53,29.53,29.52,29.52,3600.0,25.9867,25.9867,25.9779,25.9779,3600.0
2015-05-01 12:50:00,29.53,29.54,29.52,29.54,13400.0,25.9867,25.9955,25.9779,25.9955,13400.0
2015-05-01 13:00:00,29.54,29.55,29.53,29.53,25100.0,25.9955,26.0043,25.9867,25.9867,25100.0
2015-05-01 13:10:00,29.54,29.54,29.53,29.54,19300.0,25.9955,25.9955,25.9867,25.9955,19300.0
2015-05-01 13:20:00,29.53,29.55,29.53,29.54,8400.0,25.9867,26.0043,25.9867,25.9955,8400.0
2015-05-01 13:30:00,29.55,29.56,29.54,29.55,12900.0,26.0043,26.0131,25.9955,26.0043,12900.0
2015-05-01 13:40:00,29.55,29.57,29.55,29.57,15200.0,26.0043,26.0219,26.0043,26.0219,15200.0
2015-05-01 13:50:00,29.57,29.63,29.57,29.63,16100.0,26.0219,26.0747,26.0219,26.0747,16100.0
2015-05-01 14:00:00,29.62,29.64,29.61,29.63,32200.0,26.0659,26.0835,26.0571,26.0747,32200.0
2015-05-01 14:10:00,29.63,29.65,29.62,29.62,12400.0,26.0747,26.0923,26.0659,26.0659,12400.0
2015-05-01 14:20:00,29.62,29.64,29.61,29.64,23400.0,26.0659,26.0835,26.0571,26.0835,23400.0
2015-05-01 14:30:00,29.64,29.64,29.62,29.62,9000.0,26.0835,26.0835,26.0659,26.0659,9000.0
2015-05-01 14:40:00,29.62,29.62,29.6,29.61,14300.0,26.0659,26.0659,26.0483,26.0571,14300.0
2015-05-01 14:50:00,29.6,29.61,29.58,29.59,11800.0,26.0483,26.0571,26.0307,26.0395,11800.0
2015-05-01 15:00:00,29.59,29.59,29.58,29.59,14200.0,26.0395,26.0395,26.0307,26.0395,14200.0
2015-05-01 15:10:00,29.58,29.59,29.57,29.58,21100.0,26.0307,26.0395,26.0219,26.0307,21100.0
2015-05-01 15:20:00,29.58,29.58,29.57,29.58,29600.0,26.0307,26.0307,26.0219,26.0307,29600.0
2015-05-01 15:30:00,29.58,29.6,29.57,29.6,85700.0,26.0307,26.0483,26.0219,26.0483,85700.0
2015-05-01 15:40:00,29.6,29.6,29.59,29.6,28800.0,26.0483,26.0483,26.0395,26.0483,28800.0
2015-05-01 15:50:00,29.6,29.62,29.59,29.6,74100.0,26.0483,26.0659,26.0395,26.0483,74100.0
2015-05-04 09:30:00,30.23,30.29,30.23,30.25,111100.0,26.6027,26.6555,26.6027,26.6203,111100.0
2015-05-04 09:40:00,30.24,30.25,30.22,30.22,102600.0,26.6115,26.6203,26.5939,26.5939,102600.0
2015-05-04 09:50:00,30.23,30.25,30.22,30.23,121400.0,26.6027,26.6203,26.5939,26.6027,121400.0
2015-05-04 10:00:00,30.23,30.24,30.22,30.23,65500.0,26.6027,26.6115,26.5939,26.6027,65500.0
2015-05-04 10:10:00,30.22,30.23,30.21,30.22,45100.0,26.5939,26.6027,26.5851,26.5939,45100.0
2015-05-04 10:20:00,30.23,30.23,30.21,30.22,65800.0,26.6027,26.6027,26.5851,26.5939,65800.0
2015-05-04 10:30:00,30.22,30.22,30.2,30.2,35400.0,26.5939,26.5939,26.5763,26.5763,35400.0
2015-05-04 10:40:00,30.2,30.21,30.18,30.18,58600.0,26.5763,26.5851,26.5587,26.5587,58600.0
2015-05-04 10:50:00,30.18,30.21,30.17,30.21,102800.0,26.5587,26.5851,26.5499,26.5851,102800.0
2015-05-04 11:00:00,30.21,30.22,30.2,30.22,41800.0,26.5851,26.5939,26.5763,26.5939,41800.0
2015-05-04 11:10:00,30.22,30.22,30.2,30.2,15000.0,26.5939,26.5939,26.5763,26.5763,15000.0
2015-05-04 11:20:00,30.2,30.2,30.19,30.2,38900.0,26.5763,26.5763,26.5675,26.5763,38900.0
2015-05-04 11:30:00,30.2,30.2,30.19,30.2,52700.0,26.5763,26.5763,26.5675,26.5763,52700.0
2015-05-04 11:40:00,30.2,30.2,30.19,30.2,55400.0,26.5763,26.5763,26.5675,26.5763,55400.0
2015-05-04 11:50:00,30.19,30.2,30.16,30.17,113300.0,26.5675,26.5763,26.5411,26.5499,113300.0
2015-05-04 12:00:00,30.17,30.19,30.17,30.19,42400.0,26.5499,26.5675,26.5499,26.5675,42400.0
2015-05-04 12:10:00,30.19,30.19,30.18,30.18,2400.0,26.5675,26.5675,26.5587,26.5587,2400.0
2015-05-04 12:20:00,30.19,30.19,30.18,30.19,19100.0,26.5675,26.5675,26.5587,26.5675,19100.0
2015-05-04 12:30:00,30.19,30.19,30.17,30.17,20600.0,26.5675,26.5675,26.5499,26.5499,20600.0
2015-05-04 12:40:00,30.17,30.18,30.16,30.17,33400.0,26.5499,26.5587,26.5411,26.5499,33400.0
2015-05-04 12:50:00,30.17,30.17,30.16,30.17,39100.0,26.5499,26.5499,26.5411,26.5499,39100.0
2015-05-04 13:00:00,30.17,30.18,30.16,30.17,58500.0,26.5499,26.5587,26.5411,26.5499,58500.0
2015-05-04 13:10:00,30.17,30.21,30.16,30.21,91900.0,26.5499,26.5851,26.5411,26.5851,91900.0
2015-05-04 13:20:00,30.21,30.21,30.2,30.21,12900.0,26.5851,26.5851,26.5763,26.5851,12900.0
2015-05-04 13:30:00,30.21,30.21,30.2,30.21,67300.0,26.5851,26.5851,26.5763,26.5851,67300.0
2015-05-04 13:40:00,30.21,30.21,30.19,30.21,85200.0,26.5851,26.5851,26.5675,26.5851,85200.0
2015-05-04 13:50:00,30.21,30.21,30.19,30.2,11200.0,26.5851,26.5851,26.5675,26.5763,11200.0
2015-05-04 14:00:00,30.2,30.24,30.2,30.23,147100.0,26.5763,26.6115,26.5763,26.6027,147100.0
2015-05-04 14:10:00,30.22,30.23,30.2,30.22,25200.0,26.5939,26.6027,26.5763,26.5939,25200.0
2015-05-04 14:20:00,30.22,30.22,30.21,30.22,47800.0,26.5939,26.5939,26.5851,26.5939,47800.0
2015-05-04 14:30:00,30.22,30.22,30.21,30.22,13700.0,26.5939,26.5939,26.5851,26.5939,13700.0
2015-05-04 14:40:00,30.21,30.23,30.21,30.22,60800.0,26.5851,26.6027,26.5851,26.5939,60800.0
2015-05-04 14:50:00,30.22,30.22,30.21,30.22,20200.0,26.5939,26.5939,26.5851,26.5939,20200.0
2015-05-04 15:00:00,30.22,30.23,30.21,30.22,96400.0,26.5939,26.6027,26.5851,26.5939,96400.0
2015-05-04 15:10:00,30.22,30.24,30.22,30.23,91300.0,26.5939,26.6115,26.5939,26.6027,91300.0
2015-05-04 15:20:00,30.23,30.24,30.22,30.23,63300.0,26.6027,26.6115,26.5939,26.6027,63300.0
2015-05-04 15:30:00,30.23,30.23,30.2,30.2,30500.0,26.6027,26.6027,26.5763,26.5763,30500.0
2015-05-04 15:40:00,30.2,30.21,30.18,30.2,133700.0,26.5763,26.5851,26.5587,26.5763,133700.0
2015-05-04 15:50:00,30.2,30.21,30.16,30.17,127700.0,26.5763,26.5851,26.5411,26.5499,127700.0
2015-05-05 09:30:00,30.35,30.35,30.29,30.29,65000.0,26.7083,26.7083,26.6555,26.6555,65000.0
2015-05-05 09:40:00,30.31,30.31,30.29,30.29,14100.0,26.6731,26.6731,26.6555,26.6555,14100.0
2015-05-05 09:50:00,30.3,30.31,30.29,30.3,8800.0,26.6643,26.6731,26.6555,26.6643,8800.0
2015-05-05 10:00:00,30.29,30.3,30.26,30.29,27100.0,26.6555,26.6643,26.6291,26.6555,27100.0
2015-05-05 10:10:00,30.29,30.3,30.27,30.28,39800.0,26.6555,26.6643,26.6379,26.6467,39800.0
2015-05-05 10:20:00,30.27,30.31,30.27,30.29,43800.0,26.6379,26.6731,26.6379,26.6555,43800.0
2015-05-05 10:30:00,30.29,30.31,30.28,30.31,88800.0,26.6555,26.6731,26.6467,26.6731,88800.0
2015-05-05 10:40:00,30.3,30.32,30.29,30.29,50600.0,26.6643,26.6819,26.6555,26.6555,50600.0
2015-05-05 10:50:00,30.3,30.3,30.29,30.29,11800.0,26.6643,26.6643,26.6555,26.6555,11800.0
2015-05-05 11:00:00,30.29,30.29,30.28,30.28,12500.0,26.6555,26.6555,26.6467,26.6467,12500.0
2015-05-05 11:10:00,30.28,30.29,30.28,30.29,20900.0,26.6467,26.6555,26.6467,26.6555,20900.0
2015-05-05 11:20:00,30.29,30.29,30.27,30.28,13700.0,26.6555,26.6555,26.6379,26.6467,13700.0
2015-05-05 11:30:00,30.27,30.28,30.26,30.28,22100.0,26.6379,26.6467,26.6291,26.6467,22100.0
2015-05-05 11:40:00,30.28,30.31,30.27,30.31,165600.0,26.6467,26.6731,26.6379,26.6731,165600.0
2015-05-05 11:50:00,30.3,30.31,30.28,30.28,15500.0,26.6643,26.6731,26.6467,26.6467,15500.0
2015-05-05 12:00:00,30.29,30.31,30.28,30.29,44700.0,26.6555,26.6731,26.6467,26.6555,44700.0
2015-05-05 12:10:00,30.29,30.31,30.28,30.3,23200.0,26.6555,26.6731,26.6467,26.6643,23200.0
2015-05-05 12:20:00,30.3,30.31,30.29,30.3,18400.0,26.6643,26.6731,26.6555,26.6643,18400.0
2015-05-05 12:30:00,30.3,30.3,30.29,30.3,11800.0,26.6643,26.6643,26.6555,26.6643,11800.0
2015-05-05 12:40:00,30.3,30.31,30.29,30.3,17600.0,26.6643,26.6731,26.6555,26.6643,17600.0
2015-05-05 12:50:00,30.31,30.31,30.29,30.29,9300.0,26.6731,26.6731,26.6555,26.6555,9300.0
2015-05-05 13:00:00,30.29,30.3,30.28,30.29,42700.0,26.6555,26.6643,26.6467,26.6555,42700.0
2015-05-05 13:10:00,30.29,30.3,30.26,30.26,60700.0,26.6555,26.6643,26.6291,26.6291,60700.0
2015-05-05 13:20:00,30.26,30.27,30.24,30.26,224700.0,26.6291,26.6379,26.6115,26.6291,224700.0
2015-05-05 13:30:00,30.26,30.26,30.24,30.26,31000.0,26.6291,26.6291,26.6115,26.6291,31000.0
2015-05-05 13:40:00,30.26,30.27,30.25,30.26,15700.0,26.6291,26.6379,26.6203,26.6291,15700.0
2015-05-05 13:50:00,30.27,30.27,30.25,30.26,10900.0,26.6379,26.6379,26.6203,26.6291,10900.0
2015-05-05 14:00:00,30.25,30.25,30.24,30.25,13200.0,26.6203,26.6203,26.6115,26.6203,13200.0
2015-05-05 14:10:00,30.24,30.27,30.24,30.26,43100.0,26.6115,26.6379,26.6115,26.6291,43100.0
2015-05-05 14:20:00,30.26,30.26,30.24,30.25,6700.0,26.6291,26.6291,26.6115,26.6203,6700.0
2015-05-05 14:30:00,30.24,30.25,30.2,30.21,19100.0,26.6115,26.6203,26.5763,26.5851,19100.0
2015-05-05 14:40:00,30.21,30.22,30.19,30.21,45500.0,26.5851,26.5939,26.5675,26.5851,45500.0
2015-05-05 14:50:00,30.21,30.22,30.21,30.21,4900.0,26.5851,26.5939,26.5851,26.5851,4900.0
2015-05-05 15:00:00,30.22,30.22,30.19,30.2,35900.0,26.5939,26.5939,26.5675,26.5763,35900.0
2015-05-05 15:10:00,30.2,30.23,30.2,30.23,21700.0,26.5763,26.6027,26.5763,26.6027,21700.0
2015-05-05 15:20:00,30.23,30.28,30.22,30.28,122800.0,26.6027,26.6467,26.5939,26.6467,122800.0
2015-05-05 15:30:00,30.28,30.28,30.24,30.26,144300.0,26.6467,26.6467,26.6115,26.6291,144300.0
2015-05-05 15:40:00,30.26,30.29,30.25,30.29,134000.0,26.6291,26.6555,26.6203,26.6555,134000.0
2015-05-05 15:50:00,30.29,30.3,30.25,30.27,317400.0,26.6555,26.6643,26.6203,26.6379,317400.0
2015-05-06 09:30:00,29.58,29.6,29.5,29.53,60100.0,26.0307,26.0483,25.9603,25.9867,60100.0
2015-05-06 09:40:00,29.51,29.51,29.44,29.46,345900.0,25.9691,25.9691,25.9075,25.9251,345900.0
2015-05-06 09:50:00,29.46,29.49,29.46,29.48,48800.0,25.9251,25.9515,25.9251,25.9427,48800.0
2015-05-06 10:00:00,29.48,29.49,29.47,29.47,165200.0,25.9427,25.9515,25.9339,25.9339,165200.0
2015-05-06 10:10:00,29.47,29.49,29.45,29.46,115300.0,25.9339,25.9515,25.9163,25.9251,115300.0
2015-05-06 10:20:00,29.46,29.47,29.42,29.44,87700.0,25.9251,25.9339,25.8899,25.9075,87700.0
2015-05-06 10:30:00,29.44,29.44,29.4,29.41,51900.0,25.9075,25.9075,25.8723,25.8811,51900.0
2015-05-06 10:40:00,29.42,29.42,29.41,29.41,25600.0,25.8899,25.8899,25.8811,25.8811,25600.0
2015-05-06 10:50:00,29.41,29.41,29.37,29.38,8700.0,25.8811,25.8811,25.8459,25.8547,8700.0
2015-05-06 11:00:00,29.38,29.41,29.37,29.41,69600.0,25.8547,25.8811,25.8459,25.8811,69600.0
2015-05-06 11:10:00,29.4,29.4,29.35,29.35,19400.0,25.8723,25.8723,25.8283,25.8283,19400.0
2015-05-06 11:20:00,29.36,29.36,29.35,29.35,22500.0,25.8371,25.8371,25.8283,25.8283,22500.0
2015-05-06 11:30:00,29.35,29.36,29.32,29.32,13400.0,25.8283,25.8371,25.8019,25.8019,13400.0
2015-05-06 11:40:00,29.31,29.34,29.31,29.33,77800.0,25.7931,25.8195,25.7931,25.8107,77800.0
2015-05-06 11:50:00,29.33,29.35,29.33,29.35,70100.0,25.8107,25.8283,25.8107,25.8283,70100.0
2015-05-06 12:00:00,29.35,29.35,29.34,29.34,66900.0,25.8283,25.8283,25.8195,25.8195,66900.0
2015-05-06 12:10:00,29.35,29.37,29.34,29.37,58700.0,25.8283,25.8459,25.8195,25.8459,58700.0
2015-05-06 12:20:00,29.36,29.37,29.35,29.36,37100.0,25.8371,25.8459,25.8283,25.8371,37100.0
2015-05-06 12:30:00,29.36,29.37,29.35,29.36,60800.0,25.8371,25.8459,25.8283,25.8371,60800.0
2015-05-06 12:40:00,29.36,29.37,29.36,29.37,20800.0,25.8371,25.8459,25.8371,25.8459,20800.0
2015-05-06 12:50:00,29.37,29.37,29.36,29.37,15900.0,25.8459,25.8459,25.8371,25.8459,15900.0
2015-05-06 13:00:00,29.36,29.37,29.35,29.35,28500.0,25.8371,25.8459,25.8283,25.8283,28500.0
2015-05-06 13:10:00,29.35,29.36,29.35,29.35,17500.0,25.8283,25.8371,25.8283,25.8283,17500.0
2015-05-06 13:20:00,29.36,29.36,29.35,29.35,20700.0,25.8371,25.8371,25.8283,25.8283,20700.0
2015-05-06 13:30:00,29.35,29.36,29.35,29.36,22200.0,25.8283,25.8371,25.8283,25.8371,22200.0
2015-05-06 13:40:00,29.36,29.37,29.33,29.34,81700.0,25.8371,25.8459,25.8107,25.8195,81700.0
2015-05-06 13:50:00,29.34,29.34,29.33,29.34,19900.0,25.8195,25.8195,25.8107,25.8195,19900.0
2015-05-06 14:00:00,29.34,29.34,29.33,29.34,23100.0,25.8195,25.8195,25.8107,25.8195,23100.0
2015-05-06 14:10:00,29.34,29.34,29.33,29.34,22200.0,25.8195,25.8195,25.8107,25.8195,22200.0
2015-05-06 14:20:00,29.34,29.35,29.34,29.35,30900.0,25.8195,25.8283,25.8195,25.8283,30900.0
2015-05-06 14:30:00,29.35,29.35,29.29,29.29,74700.0,25.8283,25.8283,25.7755,25.7755,74700.0
2015-05-06 14:40:00,29.3,29.3,29.22,29.24,79200.0,25.7843,25.7843,25.7139,25.7315,79200.0
2015-05-06 14:50:00,29.24,29.28,29.23,29.28,47900.0,25.7315,25.7667,25.7227,25.7667,47900.0
2015-05-06 15:00:00,29.28,29.29,29.26,29.27,72100.0,25.7667,25.7755,25.7491,25.7579,72100.0
2015-05-06 15:10:00,29.27,29.27,29.21,29.21,31100.0,25.7579,25.7579,25.7051,25.7051,31100.0
2015-05-06 15:20:00,29.21,29.25,29.2,29.23,32100.0,25.7051,25.7403,25.6963,25.7227,32100.0
2015-05-06 15:30:00,29.23,29.25,29.22,29.25,67400.0,25.7227,25.7403,25.7139,25.7403,67400.0
2015-05-06 15:40:00,29.26,29.26,29.23,29.24,153800.0,25.7491,25.7491,25.7227,25.7315,153800.0
2015-05-06 15:50:00,29.25,29.35,29.24,29.32,628300.0,25.7403,25.8283,25.7315,25.8019,628300.0
2015-05-07 09:30:00,29.23,29.3,29.21,29.26,50200.0,25.7227,25.7843,25.7051,25.7491,50200.0
2015-05-07 09:40:00,29.26,29.31,29.26,29.27,23600.0,25.7491,25.7931,25.7491,25.7579,23600.0
2015-05-07 09:50:00,29.27,29.28,29.24,29.25,16700.0,25.7579,25.7667,25.7315,25.7403,16700.0
2015-05-07 10:00:00,29.25,29.31,29.24,29.28,42600.0,25.7403,25.7931,25.7315,25.7667,42600.0
2015-05-07 10:10:00,29.29,29.31,29.28,29.28,38400.0,25.7755,25.7931,25.7667,25.7667,38400.0
2015-05-07 10:20:00,29.29,29.31,29.28,29.3,26900.0,25.7755,25.7931,25.7667,25.7843,26900.0
2015-05-07 10:30:00,29.3,29.35,29.3,29.35,74300.0,25.7843,25.8283,25.7843,25.8283,74300.0
2015-05-07 10:40:00,29.35,29.39,29.34,29.39,54600.0,25.8283,25.8635,25.8195,25.8635,54600.0
2015-05-07 10:50:00,29.39,29.44,29.37,29.42,74300.0,25.8635,25.9075,25.8459,25.8899,74300.0
2015-05-07 11:00:00,29.42,29.44,29.41,29.44,78900.0,25.8899,25.9075,25.8811,25.9075,78900.0
2015-05-07 11:10:00,29.44,29.45,29.42,29.43,50700.0,25.9075,25.9163,25.8899,25.8987,50700.0
2015-05-07 11:20:00,29.43,29.44,29.42,29.43,45900.0,25.8987,25.9075,25.8899,25.8987,45900.0
2015-05-07 11:30:00,29.42,29.43,29.4,29.41,17300.0,25.8899,25.8987,25.8723,25.8811,17300.0
2015-05-07 11:40:00,29.41,29.43,29.4,29.43,29000.0,25.8811,25.8987,25.8723,25.8987,29000.0
2015-05-07 11:50:00,29.43,29.43,29.42,29.43,25100.0,25.8987,25.8987,25.8899,25.8987,25100.0
2015-05-07 12:00:00,29.43,29.46,29.42,29.45,21000.0,25.8987,25.9251,25.8899,25.9163,21000.0
2015-05-07 12:10:00,29.46,29.47,29.45,29.47,10900.0,25.9251,25.9339,25.9163,25.9339,10900.0
2015-05-07 12:20:00,29.47,29.49,29.46,29.46,66200.0,25.9339,25.9515,25.9251,25.9251,66200.0
2015-05-07 12:30:00,29.46,29.47,29.46,29.46,11000.0,25.9251,25.9339,25.9251,25.9251,11000.0
2015-05-07 12:40:00,29.46,29.47,29.44,29.45,50400.0,25.9251,25.9339,25.9075,25.9163,50400.0
2015-05-07 12:50:00,29.45,29.45,29.44,29.44,18700.0,25.9163,25.9163,25.9075,25.9075,18700.0
2015-05-07 13:00:00,29.45,29.45,29.44,29.44,17200.0,25.9163,25.9163,25.9075,25.9075,17200.0
2015-05-07 13:10:00,29.44,29.45,29.43,29.43,12400.0,25.9075,25.9163,25.8987,25.8987,12400.0
2015-05-07 13:20:00,29.43,29.44,29.41,29.41,27900.0,25.8987,25.9075,25.8811,25.8811,27900.0
2015-05-07 13:30:00,29.42,29.43,29.41,29.43,20900.0,25.8899,25.8987,25.8811,25.8987,20900.0
2015-05-07 13:40:00,29.43,29.43,29.42,29.43,13500.0,25.8987,25.8987,25.8899,25.8987,13500.0
2015-05-07 13:50:00,29.42,29.43,29.42,29.43,34800.0,25.8899,25.8987,25.8899,25.8987,34800.0
2015-05-07 14:00:00,29.43,29.44,29.42,29.43,22900.0,25.8987,25.9075,25.8899,25.8987,22900.0
2015-05-07 14:10:00,29.44,29.45,29.38,29.38,1065000.0,25.9075,25.9163,25.8547,25.8547,1065000.0
2015-05-07 14:20:00,29.38,29.41,29.37,29.41,36100.0,25.8547,25.8811,25.8459,25.8811,36100.0
2015-05-07 14:30:00,29.41,29.43,29.4,29.43,290400.0,25.8811,25.8987,25.8723,25.8987,290400.0
2015-05-07 14:40:00,29.43,29.44,29.42,29.44,29000.0,25.8987,25.9075,25.8899,25.9075,29000.0
2015-05-07 14:50:00,29.43,29.44,29.43,29.44,44000.0,25.8987,25.9075,25.8987,25.9075,44000.0
2015-05-07 15:00:00,29.44,29.46,29.43,29.46,35900.0,25.9075,25.9251,25.8987,25.9251,35900.0
2015-05-07 15:10:00,29.46,29.46,29.44,29.45,70300.0,25.9251,25.9251,25.9075,25.9163,70300.0
2015-05-07 15:20:00,29.45,29.45,29.44,29.45,27000.0,25.9163,25.9163,25.9075,25.9163,27000.0
2015-05-07 15:30:00,29.45,29.45,29.44,29.45,40000.0,25.9163,25.9163,25.9075,25.9163,40000.0
2015-05-07 15:40:00,29.45,29.45,29.44,29.45,42300.0,25.9163,25.9163,25.9075,25.9163,42300.0
2015-05-07 15:50:00,29.45,29.52,29.43,29.49,514900.0,25.9163,25.9779,25.8987,25.9515,514900.0
2015-05-08 09:30:00,29.91,29.98,29.89,29.93,99700.0,26.3211,26.3827,26.3035,26.3387,99700.0
2015-05-08 09:40:00,29.93,29.98,29.92,29.98,29900.0,26.3387,26.3827,26.3299,26.3827,29900.0
2015-05-08 09:50:00,29.98,30.02,29.96,30.0,247800.0,26.3827,26.4179,26.3651,26.4003,247800.0
2015-05-08 10:00:00,30.0,30.02,29.99,30.02,73600.0,26.4003,26.4179,26.3915,26.4179,73600.0
2015-05-08 10:10:00,30.01,30.03,30.0,30.01,156900.0,26.4091,26.4267,26.4003,26.4091,156900.0
2015-05-08 10:20:00,30.02,30.07,30.02,30.07,226400.0,26.4179,26.4619,26.4179,26.4619,226400.0
2015-05-08 10:30:00,30.07,30.08,30.05,30.07,53400.0,26.4619,26.4707,26.4443,26.4619,53400.0
2015-05-08 10:40:00,30.07,30.07,30.06,30.07,38800.0,26.4619,26.4619,26.4531,26.4619,38800.0
2015-05-08 10:50:00,30.07,30.09,30.06,30.09,119500.0,26.4619,26.4795,26.4531,26.4795,119500.0
2015-05-08 11:00:00,30.1,30.12,30.09,30.12,142500.0,26.4883,26.5059,26.4795,26.5059,142500.0
2015-05-08 11:10:00,30.12,30.14,30.1,30.14,88400.0,26.5059,26.5235,26.4883,26.5235,88400.0
2015-05-08 11:20:00,30.14,30.15,30.13,30.14,78200.0,26.5235,26.5323,26.5147,26.5235,78200.0
2015-05-08 11:30:00,30.14,30.14,30.13,30.14,41600.0,26.5235,26.5235,26.5147,26.5235,41600.0
2015-05-08 11:40:00,30.14,30.16,30.13,30.16,106200.0,26.5235,26.5411,26.5147,26.5411,106200.0
2015-05-08 11:50:00,30.16,30.19,30.15,30.17,54900.0,26.5411,26.5675,26.5323,26.5499,54900.0
2015-05-08 12:00:00,30.18,30.18,30.17,30.18,53600.0,26.5587,26.5587,26.5499,26.5587,53600.0
2015-05-08 12:10:00,30.18,30.18,30.12,30.13,21000.0,26.5587,26.5587,26.5059,26.5147,21000.0
2015-05-08 12:20:00,30.12,30.16,30.12,30.15,11600.0,26.5059,26.5411,26.5059,26.5323,11600.0
2015-05-08 12:30:00,30.15,30.19,30.15,30.19,106600.0,26.5323,26.5675,26.5323,26.5675,106600.0
2015-05-08 12:40:00,30.19,30.19,30.16,30.18,119300.0,26.5675,26.5675,26.5411,26.5587,119300.0
2015-05-08 12:50:00,30.19,30.2,30.17,30.18,65000.0,26.5675,26.5763,26.5499,26.5587,65000.0
2015-05-08 13:00:00,30.19,30.21,30.17,30.21,166600.0,26.5675,26.5851,26.5499,26.5851,166600.0
2015-05-08 13:10:00,30.2,30.22,30.18,30.21,46200.0,26.5763,26.5939,26.5587,26.5851,46200.0
2015-05-08 13:20:00,30.21,30.21,30.18,30.2,23800.0,26.5851,26.5851,26.5587,26.5763,23800.0
2015-05-08 13:30:00,30.2,30.21,30.19,30.2,34100.0,26.5763,26.5851,26.5675,26.5763,34100.0
2015-05-08 13:40:00,30.2,30.2,30.19,30.2,20900.0,26.5763,26.5763,26.5675,26.5763,20900.0
2015-05-08 13:50:00,30.2,30.21,30.19,30.21,51600.0,26.5763,26.5851,26.5675,26.5851,51600.0
2015-05-08 14:00:00,30.21,30.22,30.21,30.21,19900.0,26.5851,26.5939,26.5851,26.5851,19900.0
2015-05-08 14:10:00,30.21,30.22,30.21,30.21,70700.0,26.5851,26.5939,26.5851,26.5851,70700.0
2015-05-08 14:20:00,30.21,30.22,30.21,30.22,18200.0,26.5851,26.5939,26.5851,26.5939,18200.0
2015-05-08 14:30:00,30.21,30.22,30.2,30.21,27300.0,26.5851,26.5939,26.5763,26.5851,27300.0
2015-05-08 14:40:00,30.21,30.21,30.2,30.21,178000.0,26.5851,26.5851,26.5763,26.5851,178000.0
2015-05-08 14:50:00,30.21,30.21,30.19,30.2,27600.0,26.5851,26.5851,26.5675,26.5763,27600.0
2015-05-08 15:00:00,30.2,30.21,30.2,30.21,20800.0,26.5763,26.5851,26.5763,26.5851,20800.0
2015-05-08 15:10:00,30.21,30.21,30.19,30.2,35500.0,26.5851,26.5851,26.5675,26.5763,35500.0
2015-05-08 15:20:00,30.2,30.2,30.19,30.2,52500.0,26.5763,26.5763,26.5675,26.5763,52500.0
2015-05-08 15:30:00,30.2,30.2,30.19,30.2,13600.0,26.5763,26.5763,26.5675,26.5763,13600.0
2015-05-08 15:40:00,30.2,30.2,30.19,30.2,38300.0,26.5763,26.5763,26.5675,26.5763,38300.0
2015-05-08 15:50:00,30.2,30.23,30.19,30.22,929000.0,26.5763,26.6027,26.5675,26.5939,929000.0
2015-05-11 09:30:00,30.43,30.45,30.35,30.44,161200.0,26.7787,26.7963,26.7083,26.7875,161200.0
2015-05-11 09:40:00,30.45,30.46,30.4,30.41,113400.0,26.7963,26.8051,26.7523,26.7611,113400.0
2015-05-11 09:50:00,30.41,30.42,30.35,30.36,39200.0,26.7611,26.7699,26.7083,26.7171,39200.0
2015-05-11 10:00:00,30.35,30.38,30.34,30.36,170100.0,26.7083,26.7347,26.6995,26.7171,170100.0
2015-05-11 10:10:00,30.35,30.36,30.31,30.32,41700.0,26.7083,26.7171,26.6731,26.6819,41700.0
2015-05-11 10:20:00,30.31,30.32,30.3,30.31,40100.0,26.6731,26.6819,26.6643,26.6731,40100.0
2015-05-11 10:30:00,30.3,30.31,30.29,30.29,44000.0,26.6643,26.6731,26.6555,26.6555,44000.0
2015-05-11 10:40:00,30.3,30.3,30.29,30.29,76200.0,26.6643,26.6643,26.6555,26.6555,76200.0
2015-05-11 10:50:00,30.29,30.3,30.27,30.28,40900.0,26.6555,26.6643,26.6379,26.6467,40900.0
2015-05-11 11:00:00,30.28,30.28,30.25,30.26,71100.0,26.6467,26.6467,26.6203,26.6291,71100.0
2015-05-11 11:10:00,30.26,30.27,30.25,30.26,29800.0,26.6291,26.6379,26.6203,26.6291,29800.0
2015-05-11 11:20:00,30.26,30.26,30.23,30.24,95700.0,26.6291,26.6291,26.6027,26.6115,95700.0
2015-05-11 11:30:00,30.24,30.24,30.23,30.24,45100.0,26.6115,26.6115,26.6027,26.6115,45100.0
2015-05-11 11:40:00,30.24,30.26,30.24,30.25,52500.0,26.6115,26.6291,26.6115,26.6203,52500.0
2015-05-11 11:50:00,30.25,30.25,30.24,30.25,20400.0,26.6203,26.6203,26.6115,26.6203,20400.0
2015-05-11 12:00:00,30.25,30.26,30.23,30.24,83400.0,26.6203,26.6291,26.6027,26.6115,83400.0
2015-05-11 12:10:00,30.23,30.25,30.23,30.25,14500.0,26.6027,26.6203,26.6027,26.6203,14500.0
2015-05-11 12:20:00,30.25,30.25,30.24,30.24,23500.0,26.6203,26.6203,26.6115,26.6115,23500.0
2015-05-11 12:30:00,30.25,30.25,30.23,30.23,42200.0,26.6203,26.6203,26.6027,26.6027,42200.0
2015-05-11 12:40:00,30.23,30.24,30.23,30.24,38700.0,26.6027,26.6115,26.6027,26.6115,38700.0
2015-05-11 12:50:00,30.23,30.24,30.23,30.24,22600.0,26.6027,26.6115,26.6027,26.6115,22600.0
2015-05-11 13:00:00,30.23,30.25,30.23,30.25,19000.0,26.6027,26.6203,26.6027,26.6203,19000.0
2015-05-11 13:10:00,30.24,30.28,30.24,30.28,56900.0,26.6115,26.6467,26.6115,26.6467,56900.0
2015-05-11 13:20:00,30.27,30.29,30.25,30.29,146500.0,26.6379,26.6555,26.6203,26.6555,146500.0
2015-05-11 13:30:00,30.29,30.3,30.27,30.3,44600.0,26.6555,26.6643,26.6379,26.6643,44600.0
2015-05-11 13:40:00,30.3,30.3,30.28,30.28,21400.0,26.6643,26.6643,26.6467,26.6467,21400.0
2015-05-11 13:50:00,30.28,30.29,30.27,30.29,18100.0,26.6467,26.6555,26.6379,26.6555,18100.0
2015-05-11 14:00:00,30.29,30.29,30.27,30.27,31400.0,26.6555,26.6555,26.6379,26.6379,31400.0
2015-05-11 14:10:00,30.28,30.28,30.26,30.27,66400.0,26.6467,26.6467,26.6291,26.6379,66400.0
2015-05-11 14:20:00,30.27,30.29,30.27,30.28,77000.0,26.6379,26.6555,26.6379,26.6467,77000.0
2015-05-11 14:30:00,30.29,30.29,30.26,30.26,32500.0,26.6555,26.6555,26.6291,26.6291,32500.0
2015-05-11 14:40:00,30.27,30.28,30.26,30.27,31800.0,26.6379,26.6467,26.6291,26.6379,31800.0
2015-05-11 14:50:00,30.27,30.29,30.26,30.28,137000.0,26.6379,26.6555,26.6291,26.6467,137000.0
2015-05-11 15:00:00,30.28,30.3,30.26,30.3,81400.0,26.6467,26.6643,26.6291,26.6643,81400.0
2015-05-11 15:10:00,30.29,30.31,30.28,30.3,33000.0,26.6555,26.6731,26.6467,26.6643,33000.0
2015-05-11 15:20:00,30.31,30.31,30.26,30.27,65200.0,26.6731,26.6731,26.6291,26.6379,65200.0
2015-05-11 15:30:00,30.27,30.29,30.27,30.28,39100.0,26.6379,26.6555,26.6379,26.6467,39100.0
2015-05-11 15:40:00,30.27,30.31,30.27,30.28,56100.0,26.6379,26.6731,26.6379,26.6467,56100.0
2015-05-11 15:50:00,30.28,30.28,30.23,30.25,248700.0,26.6467,26.6467,26.6027,26.6203,248700.0
2015-05-12 09:30:00,29.53,29.53,29.45,29.48,119700.0,25.9867,25.9867,25.9163,25.9427,119700.0
2015-05-12 09:40:00,29.48,29.49,29.45,29.46,66300.0,25.9427,25.9515,25.9163,25.9251,66300.0
2015-05-12 09:50:00,29.46,29.51,29.46,29.48,155000.0,25.9251,25.9691,25.9251,25.9427,155000.0
2015-05-12 10:00:00,29.48,29.51,29.47,29.51,150900.0,25.9427,25.9691,25.9339,25.9691,150900.0
2015-05-12 10:10:00,29.5,29.51,29.5,29.51,23200.0,25.9603,25.9691,25.9603,25.9691,23200.0
2015-05-12 10:20:00,29.51,29.51,29.5,29.51,20000.0,25.9691,25.9691,25.9603,25.9691,20000.0
2015-05-12 10:30:00,29.51,29.53,29.5,29.53,22700.0,25.9691,25.9867,25.9603,25.9867,22700.0
2015-05-12 10:40:00,29.52,29.56,29.52,29.55,80400.0,25.9779,26.0131,25.9779,26.0043,80400.0
2015-05-12 10:50:00,29.56,29.57,29.55,29.55,35200.0,26.0131,26.0219,26.0043,26.0043,35200.0
2015-05-12 11:00:00,29.55,29.59,29.55,29.58,37300.0,26.0043,26.0395,26.0043,26.0307,37300.0
2015-05-12 11:10:00,29.58,29.59,29.55,29.55,21500.0,26.0307,26.0395,26.0043,26.0043,21500.0
2015-05-12 11:20:00,29.55,29.56,29.55,29.55,11600.0,26.0043,26.0131,26.0043,26.0043,11600.0
2015-05-12 11:30:00,29.56,29.6,29.55,29.59,29700.0,26.0131,26.0483,26.0043,26.0395,29700.0
2015-05-12 11:40:00,29.59,29.59,29.57,29.59,12700.0,26.0395,26.0395,26.0219,26.0395,12700.0
2015-05-12 11:50:00,29.59,29.6,29.57,29.58,100000.0,26.0395,26.0483,26.0219,26.0307,100000.0
2015-05-12 12:00:00,29.58,29.59,29.55,29.55,41100.0,26.0307,26.0395,26.0043,26.0043,41100.0
2015-05-12 12:10:00,29.55,29.55,29.53,29.55,31300.0,26.0043,26.0043,25.9867,26.0043,31300.0
2015-05-12 12:20:00,29.55,29.55,29.54,29.55,6000.0,26.0043,26.0043,25.9955,26.0043,6000.0
2015-05-12 12:30:00,29.55,29.56,29.53,29.55,40900.0,26.0043,26.0131,25.9867,26.0043,40900.0
2015-05-12 12:40:00,29.55,29.55,29.54,29.54,31100.0,26.0043,26.0043,25.9955,25.9955,31100.0
2015-05-12 12:50:00,29.54,29.57,29.54,29.56,105100.0,25.9955,26.0219,25.9955,26.0131,105100.0
2015-05-12 13:00:00,29.57,29.59,29.56,29.58,24400.0,26.0219,26.0395,26.0131,26.0307,24400.0
2015-05-12 13:10:00,29.58,29.6,29.57,29.57,50700.0,26.0307,26.0483,26.0219,26.0219,50700.0
2015-05-12 13:20:00,29.57,29.58,29.57,29.57,3100.0,26.0219,26.0307,26.0219,26.0219,3100.0
2015-05-12 13:30:00,29.58,29.58,29.56,29.56,75800.0,26.0307,26.0307,26.0131,26.0131,75800.0
2015-05-12 13:40:00,29.57,29.57,29.55,29.55,11200.0,26.0219,26.0219,26.0043,26.0043,11200.0
2015-05-12 13:50:00,29.55,29.56,29.54,29.55,11200.0,26.0043,26.0131,25.9955,26.0043,11200.0
2015-05-12 14:00:00,29.56,29.56,29.55,29.55,13300.0,26.0131,26.0131,26.0043,26.0043,13300.0
2015-05-12 14:10:00,29.55,29.56,29.54,29.54,10300.0,26.0043,26.0131,25.9955,25.9955,10300.0
2015-05-12 14:20:00,29.55,29.57,29.54,29.57,12000.0,26.0043,26.0219,25.9955,26.0219,12000.0
2015-05-12 14:30:00,29.57,29.59,29.56,29.59,31900.0,26.0219,26.0395,26.0131,26.0395,31900.0
2015-05-12 14:40:00,29.59,29.59,29.57,29.57,19100.0,26.0395,26.0395,26.0219,26.0219,19100.0
2015-05-12 14:50:00,29.58,29.58,29.54,29.54,44200.0,26.0307,26.0307,25.9955,25.9955,44200.0
2015-05-12 15:00:00,29.54,29.55,29.53,29.54,19500.0,25.9955,26.0043,25.9867,25.9955,19500.0
2015-05-12 15:10:00,29.54,29.56,29.54,29.55,14100.0,25.9955,26.0131,25.9955,26.0043,14100.0
2015-05-12 15:20:00,29.55,29.55,29.54,29.55,13400.0,26.0043,26.0043,25.9955,26.0043,13400.0
2015-05-12 15:30:00,29.54,29.55,29.53,29.53,40300.0,25.9955,26.0043,25.9867,25.9867,40300.0
2015-05-12 15:40:00,29.53,29.54,29.53,29.53,41600.0,25.9867,25.9955,25.9867,25.9867,41600.0
2015-05-12 15:50:00,29.53,29.54,29.46,29.49,489400.0,25.9867,25.9955,25.9251,25.9515,489400.0
2015-05-13 09:30:00,30.01,30.01,29.95,29.97,55800.0,26.4091,26.4091,26.3563,26.3739,55800.0
2015-05-13 09:40:00,29.97,29.99,29.96,29.99,22700.0,26.3739,26.3915,26.3651,26.3915,22700.0
2015-05-13 09:50:00,29.99,30.01,29.99,29.99,27000.0,26.3915,26.4091,26.3915,26.3915,27000.0
2015-05-13 10:00:00,30.0,30.0,29.98,29.99,47900.0,26.4003,26.4003,26.3827,26.3915,47900.0
2015-05-13 10:10:00,29.99,30.02,29.97,29.97,22300.0,26.3915,26.4179,26.3739,26.3739,22300.0
2015-05-13 10:20:00,29.97,29.99,29.96,29.96,12400.0,26.3739,26.3915,26.3651,26.3651,12400.0
2015-05-13 10:30:00,29.96,29.98,29.93,29.93,63100.0,26.3651,26.3827,26.3387,26.3387,63100.0
2015-05-13 10:40:00,29.94,29.95,29.88,29.89,47200.0,26.3475,26.3563,26.2947,26.3035,47200.0
2015-05-13 10:50:00,29.89,29.92,29.88,29.89,19600.0,26.3035,26.3299,26.2947,26.3035,19600.0
2015-05-13 11:00:00,29.89,29.9,29.87,29.89,8000.0,26.3035,26.3123,26.2859,26.3035,8000.0
2015-05-13 11:10:00,29.9,29.9,29.88,29.9,7200.0,26.3123,26.3123,26.2947,26.3123,7200.0
2015-05-13 11:20:00,29.89,29.89,29.86,29.87,5500.0,26.3035,26.3035,26.2771,26.2859,5500.0
2015-05-13 11:30:00,29.87,29.88,29.86,29.88,19000.0,26.2859,26.2947,26.2771,26.2947,19000.0
2015-05-13 11:40:00,29.88,29.92,29.87,29.92,10100.0,26.2947,26.3299,26.2859,26.3299,10100.0
2015-05-13 11:50:00,29.91,29.93,29.91,29.92,4000.0,26.3211,26.3387,26.3211,26.3299,4000.0
2015-05-13 12:00:00,29.92,29.94,29.91,29.94,12000.0,26.3299,26.3475,26.3211,26.3475,12000.0
2015-05-13 12:10:00,29.94,29.95,29.93,29.95,20500.0,26.3475,26.3563,26.3387,26.3563,20500.0
2015-05-13 12:20:00,29.95,29.95,29.93,29.94,134600.0,26.3563,26.3563,26.3387,26.3475,134600.0
2015-05-13 12:30:00,29.94,29.94,29.92,29.92,38200.0,26.3475,26.3475,26.3299,26.3299,38200.0
2015-05-13 12:40:00,29.92,29.93,29.91,29.92,36100.0,26.3299,26.3387,26.3211,26.3299,36100.0
2015-05-13 12:50:00,29.92,29.92,29.9,29.92,26800.0,26.3299,26.3299,26.3123,26.3299,26800.0
2015-05-13 13:00:00,29.91,29.96,29.91,29.94,28800.0,26.3211,26.3651,26.3211,26.3475,28800.0
2015-05-13 13:10:00,29.94,29.95,29.93,29.93,27000.0,26.3475,26.3563,26.3387,26.3387,27000.0
2015-05-13 13:20:00,29.93,29.94,29.91,29.93,30500.0,26.3387,26.3475,26.3211,26.3387,30500.0
2015-05-13 13:30:00,29.93,29.94,29.92,29.94,25500.0,26.3387,26.3475,26.3299,26.3475,25500.0
2015-05-13 13:40:00,29.93,29.94,29.93,29.94,36400.0,26.3387,26.3475,26.3387,26.3475,36400.0
2015-05-13 13:50:00,29.94,29.94,29.92,29.93,30800.0,26.3475,26.3475,26.3299,26.3387,30800.0
2015-05-13 14:00:00,29.93,29.94,29.92,29.93,40400.0,26.3387,26.3475,26.3299,26.3387,40400.0
2015-05-13 14:10:00,29.93,29.93,29.89,29.9,44000.0,26.3387,26.3387,26.3035,26.3123,44000.0
2015-05-13 14:20:00,29.9,29.9,29.89,29.9,4100.0,26.3123,26.3123,26.3035,26.3123,4100.0
2015-05-13 14:30:00,29.89,29.9,29.89,29.9,8200.0,26.3035,26.3123,26.3035,26.3123,8200.0
2015-05-13 14:40:00,29.9,29.91,29.89,29.91,20400.0,26.3123,26.3211,26.3035,26.3211,20400.0
2015-05-13 14:50:00,29.91,29.91,29.89,29.89,10800.0,26.3211,26.3211,26.3035,26.3035,10800.0
2015-05-13 15:00:00,29.9,29.9,29.89,29.9,9300.0,26.3123,26.3123,26.3035,26.3123,9300.0
2015-05-13 15:10:00,29.9,29.9,29.88,29.9,49000.0,26.3123,26.3123,26.2947,26.3123,49000.0
2015-05-13 15:20:00,29.9,29.9,29.89,29.9,59600.0,26.3123,26.3123,26.3035,26.3123,59600.0
2015-05-13 15:30:00,29.9,29.9,29.87,29.88,26300.0,26.3123,26.3123,26.2859,26.2947,26300.0
2015-05-13 15:40:00,29.88,29.88,29.87,29.88,53900.0,26.2947,26.2947,26.2859,26.2947,53900.0
2015-05-13 15:50:00,29.88,29.98,29.86,29.92,804000.0,26.2947,26.3827,26.2771,26.3299,804000.0
2015-05-14 09:30:00,30.22,30.25,30.16,30.18,100600.0,26.5939,26.6203,26.5411,26.5587,100600.0
2015-05-14 09:40:00,30.19,30.21,30.18,30.21,55700.0,26.5675,26.5851,26.5587,26.5851,55700.0
2015-05-14 09:50:00,30.21,30.23,30.2,30.22,83700.0,26.5851,26.6027,26.5763,26.5939,83700.0
2015-05-14 10:00:00,30.23,30.24,30.21,30.24,19200.0,26.6027,26.6115,26.5851,26.6115,19200.0
2015-05-14 10:10:00,30.24,30.26,30.24,30.24,23700.0,26.6115,26.6291,26.6115,26.6115,23700.0
2015-05-14 10:20:00,30.24,30.24,30.19,30.19,15400.0,26.6115,26.6115,26.5675,26.5675,15400.0
2015-05-14 10:30:00,30.19,30.21,30.19,30.2,23200.0,26.5675,26.5851,26.5675,26.5763,23200.0
2015-05-14 10:40:00,30.2,30.21,30.2,30.21,6100.0,26.5763,26.5851,26.5763,26.5851,6100.0
2015-05-14 10:50:00,30.2,30.21,30.19,30.2,7700.0,26.5763,26.5851,26.5675,26.5763,7700.0
2015-05-14 11:00:00,30.19,30.21,30.19,30.21,8100.0,26.5675,26.5851,26.5675,26.5851,8100.0
2015-05-14 11:10:00,30.21,30.22,30.2,30.21,66600.0,26.5851,26.5939,26.5763,26.5851,66600.0
2015-05-14 11:20:00,30.21,30.22,30.21,30.21,16900.0,26.5851,26.5939,26.5851,26.5851,16900.0
2015-05-14 11:30:00,30.21,30.23,30.2,30.22,17100.0,26.5851,26.6027,26.5763,26.5939,17100.0
2015-05-14 11:40:00,30.23,30.24,30.22,30.23,16400.0,26.6027,26.6115,26.5939,26.6027,16400.0
2015-05-14 11:50:00,30.23,30.27,30.23,30.27,25100.0,26.6027,26.6379,26.6027,26.6379,25100.0
2015-05-14 12:00:00,30.27,30.28,30.25,30.25,14600.0,26.6379,26.6467,26.6203,26.6203,14600.0
2015-05-14 12:10:00,30.26,30.27,30.26,30.26,10500.0,26.6291,26.6379,26.6291,26.6291,10500.0
2015-05-14 12:20:00,30.27,30.28,30.26,30.28,98100.0,26.6379,26.6467,26.6291,26.6467,98100.0
2015-05-14 12:30:00,30.28,30.32,30.28,30.31,6700.0,26.6467,26.6819,26.6467,26.6731,6700.0
2015-05-14 12:40:00,30.31,30.31,30.3,30.3,2100.0,26.6731,26.6731,26.6643,26.6643,2100.0
2015-05-14 12:50:00,30.32,30.33,30.31,30.33,1700.0,26.6819,26.6907,26.6731,26.6907,1700.0
2015-05-14 13:00:00,30.34,30.35,30.33,30.35,40600.0,26.6995,26.7083,26.6907,26.7083,40600.0
2015-05-14 13:10:00,30.34,30.37,30.34,30.36,32200.0,26.6995,26.7259,26.6995,26.7171,32200.0
2015-05-14 13:20:00,30.36,30.37,30.35,30.37,23400.0,26.7171,26.7259,26.7083,26.7259,23400.0
2015-05-14 13:30:00,30.37,30.37,30.35,30.37,23700.0,26.7259,26.7259,26.7083,26.7259,23700.0
2015-05-14 13:40:00,30.37,30.37,30.36,30.37,23000.0,26.7259,26.7259,26.7171,26.7259,23000.0
2015-05-14 13:50:00,30.36,30.37,30.36,30.37,32700.0,26.7171,26.7259,26.7171,26.7259,32700.0
2015-05-14 14:00:00,30.36,30.37,30.35,30.35,25600.0,26.7171,26.7259,26.7083,26.7083,25600.0
2015-05-14 14:10:00,30.36,30.36,30.35,30.36,20600.0,26.7171,26.7171,26.7083,26.7171,20600.0
2015-05-14 14:20:00,30.36,30.36,30.35,30.35,29600.0,26.7171,26.7171,26.7083,26.7083,29600.0
2015-05-14 14:30:00,30.36,30.36,30.34,30.35,51600.0,26.7171,26.7171,26.6995,26.7083,51600.0
2015-05-14 14:40:00,30.35,30.35,30.33,30.34,19400.0,26.7083,26.7083,26.6907,26.6995,19400.0
2015-05-14 14:50:00,30.34,30.34,30.33,30.34,5100.0,26.6995,26.6995,26.6907,26.6995,5100.0
2015-05-14 15:00:00,30.34,30.35,30.33,30.35,30300.0,26.6995,26.7083,26.6907,26.7083,30300.0
2015-05-14 15:10:00,30.35,30.36,30.35,30.35,41100.0,26.7083,26.7171,26.7083,26.7083,41100.0
2015-05-14 15:20:00,30.36,30.36,30.35,30.36,32500.0,26.7171,26.7171,26.7083,26.7171,32500.0
2015-05-14 15:30:00,30.36,30.36,30.35,30.35,47900.0,26.7171,26.7171,26.7083,26.7083,47900.0
2015-05-14 15:40:00,30.36,30.36,30.32,30.33,66000.0,26.7171,26.7171,26.6819,26.6907,66000.0
2015-05-14 15:50:00,30.33,30.35,30.32,30.34,440700.0,26.6907,26.7083,26.6819,26.6995,440700.0
2015-05-15 09:30:00,30.32,30.32,30.26,30.27,77100.0,26.6819,26.6819,26.6291,26.6379,77100.0
2015-05-15 09:40:00,30.26,30.3,30.24,30.3,33700.0,26.6291,26.6643,26.6115,26.6643,33700.0
2015-05-15 09:50:00,30.3,30.32,30.3,30.32,29100.0,26.6643,26.6819,26.6643,26.6819,29100.0
2015-05-15 10:00:00,30.32,30.34,30.25,30.34,93800.0,26.6819,26.6995,26.6203,26.6995,93800.0
2015-05-15 10:10:00,30.34,30.38,30.34,30.36,103300.0,26.6995,26.7347,26.6995,26.7171,103300.0
2015-05-15 10:20:00,30.36,30.37,30.35,30.36,40300.0,26.7171,26.7259,26.7083,26.7171,40300.0
2015-05-15 10:30:00,30.36,30.38,30.36,30.38,58100.0,26.7171,26.7347,26.7171,26.7347,58100.0
2015-05-15 10:40:00,30.39,30.41,30.38,30.4,60300.0,26.7435,26.7611,26.7347,26.7523,60300.0
2015-05-15 10:50:00,30.41,30.43,30.4,30.43,10900.0,26.7611,26.7787,26.7523,26.7787,10900.0
2015-05-15 11:00:00,30.43,30.43,30.42,30.43,5500.0,26.7787,26.7787,26.7699,26.7787,5500.0
2015-05-15 11:10:00,30.43,30.43,30.4,30.41,46200.0,26.7787,26.7787,26.7523,26.7611,46200.0
2015-05-15 11:20:00,30.41,30.41,30.4,30.41,16100.0,26.7611,26.7611,26.7523,26.7611,16100.0
2015-05-15 11:30:00,30.41,30.42,30.41,30.42,10300.0,26.7611,26.7699,26.7611,26.7699,10300.0
2015-05-15 11:40:00,30.42,30.42,30.41,30.41,11600.0,26.7699,26.7699,26.7611,26.7611,11600.0
2015-05-15 11:50:00,30.42,30.43,30.41,30.42,27200.0,26.7699,26.7787,26.7611,26.7699,27200.0
2015-05-15 12:00:00,30.42,30.43,30.41,30.42,29200.0,26.7699,26.7787,26.7611,26.7699,29200.0
2015-05-15 12:10:00,30.42,30.44,30.41,30.43,73500.0,26.7699,26.7875,26.7611,26.7787,73500.0
2015-05-15 12:20:00,30.43,30.43,30.41,30.42,13400.0,26.7787,26.7787,26.7611,26.7699,13400.0
2015-05-15 12:30:00,30.42,30.42,30.41,30.42,12100.0,26.7699,26.7699,26.7611,26.7699,12100.0
2015-05-15 12:40:00,30.41,30.42,30.41,30.42,5300.0,26.7611,26.7699,26.7611,26.7699,5300.0
2015-05-15 12:50:00,30.41,30.42,30.41,30.42,12900.0,26.7611,26.7699,26.7611,26.7699,12900.0
2015-05-15 13:00:00,30.42,30.42,30.4,30.41,38700.0,26.7699,26.7699,26.7523,26.7611,38700.0
2015-05-15 13:10:00,30.41,30.42,30.4,30.42,9100.0,26.7611,26.7699,26.7523,26.7699,9100.0
2015-05-15 13:20:00,30.42,30.42,30.41,30.42,12400.0,26.7699,26.7699,26.7611,26.7699,12400.0
2015-05-15 13:30:00,30.42,30.42,30.41,30.42,19300.0,26.7699,26.7699,26.7611,26.7699,19300.0
2015-05-15 13:40:00,30.42,30.42,30.4,30.41,13900.0,26.7699,26.7699,26.7523,26.7611,13900.0
2015-05-15 13:50:00,30.41,30.43,30.4,30.42,85800.0,26.7611,26.7787,26.7523,26.7699,85800.0
2015-05-15 14:00:00,30.42,30.43,30.41,30.42,33900.0,26.7699,26.7787,26.7611,26.7699,33900.0
2015-05-15 14:10:00,30.42,30.43,30.4,30.41,25700.0,26.7699,26.7787,26.7523,26.7611,25700.0
2015-05-15 14:20:00,30.42,30.43,30.41,30.42,56900.0,26.7699,26.7787,26.7611,26.7699,56900.0
2015-05-15 14:30:00,30.42,30.43,30.42,30.43,14100.0,26.7699,26.7787,26.7699,26.7787,14100.0
2015-05-15 14:40:00,30.43,30.43,30.42,30.43,14300.0,26.7787,26.7787,26.7699,26.7787,14300.0
2015-05-15 14:50:00,30.42,30.43,30.42,30.43,3100.0,26.7699,26.7787,26.7699,26.7787,3100.0
2015-05-15 15:00:00,30.42,30.43,30.41,30.42,17200.0,26.7699,26.7787,26.7611,26.7699,17200.0
2015-05-15 15:10:00,30.42,30.42,30.41,30.42,27700.0,26.7699,26.7699,26.7611,26.7699,27700.0
2015-05-15 15:20:00,30.43,30.43,30.42,30.43,12200.0,26.7787,26.7787,26.7699,26.7787,12200.0
2015-05-15 15:30:00,30.42,30.43,30.42,30.43,23500.0,26.7699,26.7787,26.7699,26.7787,23500.0
2015-05-15 15:40:00,30.42,30.43,30.42,30.43,86000.0,26.7699,26.7787,26.7699,26.7787,86000.0
2015-05-15 15:50:00,30.43,30.44,30.4,30.44,407200.0,26.7787,26.7875,26.7523,26.7875,407200.0
2015-05-18 09:30:00,30.66,30.67,30.57,30.6,47900.0,26.9811,26.9899,26.9019,26.9283,47900.0
2015-05-18 09:40:00,30.6,30.63,30.6,30.61,3800.0,26.9283,26.9547,26.9283,26.9371,3800.0
2015-05-18 09:50:00,30.61,30.65,30.61,30.64,60300.0,26.9371,26.9723,26.9371,26.9635,60300.0
2015-05-18 10:00:00,30.64,30.65,30.62,30.64,29100.0,26.9635,26.9723,26.9459,26.9635,29100.0
2015-05-18 10:10:00,30.65,30.65,30.63,30.65,27100.0,26.9723,26.9723,26.9547,26.9723,27100.0
2015-05-18 10:20:00,30.64,30.64,30.62,30.63,17200.0,26.9635,26.9635,26.9459,26.9547,17200.0
2015-05-18 10:30:00,30.63,30.64,30.61,30.61,25800.0,26.9547,26.9635,26.9371,26.9371,25800.0
2015-05-18 10:40:00,30.61,30.62,30.61,30.61,4500.0,26.9371,26.9459,26.9371,26.9371,4500.0
2015-05-18 10:50:00,30.61,30.61,30.58,30.6,15700.0,26.9371,26.9371,26.9107,26.9283,15700.0
2015-05-18 11:00:00,30.6,30.61,30.6,30.6,12500.0,26.9283,26.9371,26.9283,26.9283,12500.0
2015-05-18 11:10:00,30.61,30.62,30.6,30.61,13400.0,26.9371,26.9459,26.9283,26.9371,13400.0
2015-05-18 11:20:00,30.62,30.63,30.61,30.62,26500.0,26.9459,26.9547,26.9371,26.9459,26500.0
2015-05-18 11:30:00,30.62,30.64,30.61,30.63,28000.0,26.9459,26.9635,26.9371,26.9547,28000.0
2015-05-18 11:40:00,30.63,30.63,30.6,30.61,76200.0,26.9547,26.9547,26.9283,26.9371,76200.0
2015-05-18 11:50:00,30.6,30.61,30.59,30.6,9200.0,26.9283,26.9371,26.9195,26.9283,9200.0
2015-05-18 12:00:00,30.61,30.62,30.6,30.62,31200.0,26.9371,26.9459,26.9283,26.9459,31200.0
2015-05-18 12:10:00,30.62,30.62,30.6,30.6,2400.0,26.9459,26.9459,26.9283,26.9283,2400.0
2015-05-18 12:20:00,30.6,30.61,30.6,30.61,18900.0,26.9283,26.9371,26.9283,26.9371,18900.0
2015-05-18 12:30:00,30.61,30.61,30.59,30.59,12100.0,26.9371,26.9371,26.9195,26.9195,12100.0
2015-05-18 12:40:00,30.59,30.61,30.59,30.61,13500.0,26.9195,26.9371,26.9195,26.9371,13500.0
2015-05-18 12:50:00,30.6,30.61,30.6,30.6,2900.0,26.9283,26.9371,26.9283,26.9283,2900.0
2015-05-18 13:00:00,30.61,30.61,30.6,30.61,4400.0,26.9371,26.9371,26.9283,26.9371,4400.0
2015-05-18 13:10:00,30.61,30.61,30.6,30.61,7900.0,26.9371,26.9371,26.9283,26.9371,7900.0
2015-05-18 13:20:00,30.61,30.64,30.61,30.62,30700.0,26.9371,26.9635,26.9371,26.9459,30700.0
2015-05-18 13:30:00,30.62,30.62,30.6,30.6,10900.0,26.9459,26.9459,26.9283,26.9283,10900.0
2015-05-18 13:40:00,30.61,30.62,30.6,30.62,8800.0,26.9371,26.9459,26.9283,26.9459,8800.0
2015-05-18 13:50:00,30.62,30.63,30.6,30.61,16800.0,26.9459,26.9547,26.9283,26.9371,16800.0
2015-05-18 14:00:00,30.6,30.61,30.59,30.59,20200.0,26.9283,26.9371,26.9195,26.9195,20200.0
2015-05-18 14:10:00,30.6,30.6,30.58,30.58,6300.0,26.9283,26.9283,26.9107,26.9107,6300.0
2015-05-18 14:20:00,30.58,30.59,30.57,30.58,15300.0,26.9107,26.9195,26.9019,26.9107,15300.0
2015-05-18 14:30:00,30.58,30.59,30.58,30.59,18700.0,26.9107,26.9195,26.9107,26.9195,18700.0
2015-05-18 14:40:00,30.59,30.59,30.58,30.58,27800.0,26.9195,26.9195,26.9107,26.9107,27800.0
2015-05-18 14:50:00,30.58,30.59,30.57,30.58,9700.0,26.9107,26.9195,26.9019,26.9107,9700.0
2015-05-18 15:00:00,30.57,30.58,30.57,30.58,5400.0,26.9019,26.9107,26.9019,26.9107,5400.0
2015-05-18 15:10:00,30.58,30.59,30.57,30.58,36100.0,26.9107,26.9195,26.9019,26.9107,36100.0
2015-05-18 15:20:00,30.58,30.59,30.57,30.57,34500.0,26.9107,26.9195,26.9019,26.9019,34500.0
2015-05-18 15:30:00,30.57,30.57,30.56,30.56,35700.0,26.9019,26.9019,26.8931,26.8931,35700.0
2015-05-18 15:40:00,30.57,30.57,30.55,30.55,87300.0,26.9019,26.9019,26.8843,26.8843,87300.0
2015-05-18 15:50:00,30.55,30.57,30.54,30.56,139500.0,26.8843,26.9019,26.8755,26.8931,139500.0
2015-05-19 09:30:00,30.53,30.59,30.46,30.46,32400.0,26.8667,26.9195,26.8051,26.8051,32400.0
2015-05-19 09:40:00,30.46,30.49,30.44,30.49,266200.0,26.8051,26.8315,26.7875,26.8315,266200.0
2015-05-19 09:50:00,30.49,30.51,30.49,30.51,21300.0,26.8315,26.8491,26.8315,26.8491,21300.0
2015-05-19 10:00:00,30.5,30.53,30.49,30.5,80000.0,26.8403,26.8667,26.8315,26.8403,80000.0
2015-05-19 10:10:00,30.5,30.5,30.48,30.5,30300.0,26.8403,26.8403,26.8227,26.8403,30300.0
2015-05-19 10:20:00,30.5,30.5,30.48,30.5,55200.0,26.8403,26.8403,26.8227,26.8403,55200.0
2015-05-19 10:30:00,30.5,30.51,30.49,30.5,48800.0,26.8403,26.8491,26.8315,26.8403,48800.0
2015-05-19 10:40:00,30.5,30.5,30.49,30.5,12200.0,26.8403,26.8403,26.8315,26.8403,12200.0
2015-05-19 10:50:00,30.5,30.51,30.49,30.5,15200.0,26.8403,26.8491,26.8315,26.8403,15200.0
2015-05-19 11:00:00,30.5,30.52,30.49,30.5,18300.0,26.8403,26.8579,26.8315,26.8403,18300.0
2015-05-19 11:10:00,30.5,30.53,30.49,30.53,63200.0,26.8403,26.8667,26.8315,26.8667,63200.0
2015-05-19 11:20:00,30.53,30.54,30.5,30.53,151400.0,26.8667,26.8755,26.8403,26.8667,151400.0
2015-05-19 11:30:00,30.53,30.54,30.51,30.53,48700.0,26.8667,26.8755,26.8491,26.8667,48700.0
2015-05-19 11:40:00,30.53,30.53,30.5,30.5,19800.0,26.8667,26.8667,26.8403,26.8403,19800.0
2015-05-19 11:50:00,30.51,30.51,30.5,30.51,6800.0,26.8491,26.8491,26.8403,26.8491,6800.0
2015-05-19 12:00:00,30.51,30.51,30.5,30.51,48200.0,26.8491,26.8491,26.8403,26.8491,48200.0
2015-05-19 12:10:00,30.51,30.52,30.5,30.52,20400.0,26.8491,26.8579,26.8403,26.8579,20400.0
2015-05-19 12:20:00,30.52,30.52,30.5,30.52,75700.0,26.8579,26.8579,26.8403,26.8579,75700.0
2015-05-19 12:30:00,30.51,30.54,30.51,30.54,30400.0,26.8491,26.8755,26.8491,26.8755,30400.0
2015-05-19 12:40:00,30.54,30.54,30.53,30.53,6700.0,26.8755,26.8755,26.8667,26.8667,6700.0
2015-05-19 12:50:00,30.53,30.54,30.53,30.53,22500.0,26.8667,26.8755,26.8667,26.8667,22500.0
2015-05-19 13:00:00,30.53,30.54,30.52,30.54,37700.0,26.8667,26.8755,26.8579,26.8755,37700.0
2015-05-19 13:10:00,30.54,30.55,30.53,30.55,16400.0,26.8755,26.8843,26.8667,26.8843,16400.0
2015-05-19 13:20:00,30.54,30.56,30.54,30.56,12200.0,26.8755,26.8931,26.8755,26.8931,12200.0
2015-05-19 13:30:00,30.56,30.59,30.56,30.59,26000.0,26.8931,26.9195,26.8931,26.9195,26000.0
2015-05-19 13:40:00,30.59,30.6,30.58,30.6,21600.0,26.9195,26.9283,26.9107,26.9283,21600.0
2015-05-19 13:50:00,30.6,30.6,30.59,30.6,19400.0,26.9283,26.9283,26.9195,26.9283,19400.0
2015-05-19 14:00:00,30.6,30.6,30.58,30.59,30200.0,26.9283,26.9283,26.9107,26.9195,30200.0
2015-05-19 14:10:00,30.59,30.59,30.58,30.59,16100.0,26.9195,26.9195,26.9107,26.9195,16100.0
2015-05-19 14:20:00,30.59,30.59,30.56,30.57,32800.0,26.9195,26.9195,26.8931,26.9019,32800.0
2015-05-19 14:30:00,30.57,30.57,30.56,30.57,13500.0,26.9019,26.9019,26.8931,26.9019,13500.0
2015-05-19 14:40:00,30.57,30.58,30.56,30.56,18500.0,26.9019,26.9107,26.8931,26.8931,18500.0
2015-05-19 14:50:00,30.56,30.57,30.56,30.57,16600.0,26.8931,26.9019,26.8931,26.9019,16600.0
2015-05-19 15:00:00,30.57,30.57,30.54,30.55,19500.0,26.9019,26.9019,26.8755,26.8843,19500.0
2015-05-19 15:10:00,30.54,30.55,30.53,30.54,24200.0,26.8755,26.8843,26.8667,26.8755,24200.0
2015-05-19 15:20:00,30.54,30.56,30.54,30.54,33000.0,26.8755,26.8931,26.8755,26.8755,33000.0
2015-05-19 15:30:00,30.55,30.58,30.54,30.57,31500.0,26.8843,26.9107,26.8755,26.9019,31500.0
2015-05-19 15:40:00,30.57,30.57,30.55,30.57,73500.0,26.9019,26.9019,26.8843,26.9019,73500.0
2015-05-19 15:50:00,30.56,30.57,30.55,30.57,146800.0,26.8931,26.9019,26.8843,26.9019,146800.0
2015-05-20 09:30:00,30.88,30.88,30.8,30.83,111000.0,27.1747,27.1747,27.1043,27.1307,111000.0
2015-05-20 09:40:00,30.83,30.83,30.8,30.82,59900.0,27.1307,27.1307,27.1043,27.1219,59900.0
2015-05-20 09:50:00,30.82,30.82,30.8,30.8,32400.0,27.1219,27.1219,27.1043,27.1043,32400.0
2015-05-20 10:00:00,30.8,30.85,30.8,30.85,25500.0,27.1043,27.1483,27.1043,27.1483,25500.0
2015-05-20 10:10:00,30.84,30.85,30.83,30.84,9700.0,27.1395,27.1483,27.1307,27.1395,9700.0
2015-05-20 10:20:00,30.83,30.84,30.82,30.83,23900.0,27.1307,27.1395,27.1219,27.1307,23900.0
2015-05-20 10:30:00,30.82,30.87,30.82,30.87,27300.0,27.1219,27.1659,27.1219,27.1659,27300.0
2015-05-20 10:40:00,30.87,30.87,30.85,30.87,33800.0,27.1659,27.1659,27.1483,27.1659,33800.0
2015-05-20 10:50:00,30.87,30.88,30.85,30.87,34400.0,27.1659,27.1747,27.1483,27.1659,34400.0
2015-05-20 11:00:00,30.87,30.9,30.86,30.9,11400.0,27.1659,27.1923,27.1571,27.1923,11400.0
2015-05-20 11:10:00,30.9,30.91,30.89,30.9,39800.0,27.1923,27.2011,27.1835,27.1923,39800.0
2015-05-20 11:20:00,30.9,30.91,30.86,30.86,42100.0,27.1923,27.2011,27.1571,27.1571,42100.0
2015-05-20 11:30:00,30.86,30.87,30.84,30.84,37500.0,27.1571,27.1659,27.1395,27.1395,37500.0
2015-05-20 11:40:00,30.84,30.85,30.83,30.84,13000.0,27.1395,27.1483,27.1307,27.1395,13000.0
2015-05-20 11:50:00,30.84,30.84,30.82,30.83,15000.0,27.1395,27.1395,27.1219,27.1307,15000.0
2015-05-20 12:00:00,30.83,30.83,30.82,30.83,27500.0,27.1307,27.1307,27.1219,27.1307,27500.0
2015-05-20 12:10:00,30.83,30.84,30.83,30.84,17200.0,27.1307,27.1395,27.1307,27.1395,17200.0
2015-05-20 12:20:00,30.84,30.85,30.83,30.85,18100.0,27.1395,27.1483,27.1307,27.1483,18100.0
2015-05-20 12:30:00,30.85,30.86,30.83,30.86,14800.0,27.1483,27.1571,27.1307,27.1571,14800.0
2015-05-20 12:40:00,30.86,30.86,30.85,30.86,9000.0,27.1571,27.1571,27.1483,27.1571,9000.0
2015-05-20 12:50:00,30.86,30.87,30.85,30.87,12600.0,27.1571,27.1659,27.1483,27.1659,12600.0
2015-05-20 13:00:00,30.87,30.87,30.86,30.86,13400.0,27.1659,27.1659,27.1571,27.1571,13400.0
2015-05-20 13:10:00,30.86,30.87,30.86,30.86,18100.0,27.1571,27.1659,27.1571,27.1571,18100.0
2015-05-20 13:20:00,30.87,30.87,30.86,30.87,14900.0,27.1659,27.1659,27.1571,27.1659,14900.0
2015-05-20 13:30:00,30.87,30.87,30.86,30.87,12200.0,27.1659,27.1659,27.1571,27.1659,12200.0
2015-05-20 13:40:00,30.87,30.87,30.86,30.87,12800.0,27.1659,27.1659,27.1571,27.1659,12800.0
2015-05-20 13:50:00,30.87,30.88,30.86,30.88,33200.0,27.1659,27.1747,27.1571,27.1747,33200.0
2015-05-20 14:00:00,30.88,30.89,30.82,30.87,43600.0,27.1747,27.1835,27.1219,27.1659,43600.0
2015-05-20 14:10:00,30.87,30.93,30.86,30.93,28000.0,27.1659,27.2187,27.1571,27.2187,28000.0
2015-05-20 14:20:00,30.93,30.97,30.92,30.96,12200.0,27.2187,27.2539,27.2099,27.2451,12200.0
2015-05-20 14:30:00,30.97,31.01,30.96,31.0,87300.0,27.2539,27.2891,27.2451,27.2803,87300.0
2015-05-20 14:40:00,31.01,31.01,30.99,31.0,161700.0,27.2891,27.2891,27.2715,27.2803,161700.0
2015-05-20 14:50:00,31.0,31.01,30.99,30.99,47200.0,27.2803,27.2891,27.2715,27.2715,47200.0
2015-05-20 15:00:00,30.99,31.0,30.97,31.0,24500.0,27.2715,27.2803,27.2539,27.2803,24500.0
2015-05-20 15:10:00,31.0,31.0,30.98,30.98,30800.0,27.2803,27.2803,27.2627,27.2627,30800.0
2015-05-20 15:20:00,30.98,31.01,30.96,31.01,38000.0,27.2627,27.2891,27.2451,27.2891,38000.0
2015-05-20 15:30:00,31.01,31.01,31.0,31.0,42200.0,27.2891,27.2891,27.2803,27.2803,42200.0
2015-05-20 15:40:00,31.01,31.02,31.0,31.02,93500.0,27.2891,27.2979,27.2803,27.2979,93500.0
2015-05-20 15:50:00,31.02,31.04,31.0,31.0,248700.0,27.2979,27.3155,27.2803,27.2803,248700.0
2015-05-21 09:30:00,30.86,30.88,30.83,30.86,68700.0,27.1571,27.1747,27.1307,27.1571,68700.0
2015-05-21 09:40:00,30.86,30.86,30.82,30.83,40100.0,27.1571,27.1571,27.1219,27.1307,40100.0
2015-05-21 09:50:00,30.83,30.84,30.82,30.83,40700.0,27.1307,27.1395,27.1219,27.1307,40700.0
2015-05-21 10:00:00,30.84,30.88,30.83,30.88,46000.0,27.1395,27.1747,27.1307,27.1747,46000.0
2015-05-21 10:10:00,30.87,30.88,30.86,30.87,14400.0,27.1659,27.1747,27.1571,27.1659,14400.0
2015-05-21 10:20:00,30.87,30.88,30.85,30.88,25700.0,27.1659,27.1747,27.1483,27.1747,25700.0
2015-05-21 10:30:00,30.87,30.9,30.87,30.87,29200.0,27.1659,27.1923,27.1659,27.1659,29200.0
2015-05-21 10:40:00,30.86,30.89,30.85,30.89,44000.0,27.1571,27.1835,27.1483,27.1835,44000.0
2015-05-21 10:50:00,30.89,30.89,30.87,30.87,11700.0,27.1835,27.1835,27.1659,27.1659,11700.0
2015-05-21 11:00:00,30.87,30.88,30.86,30.87,16900.0,27.1659,27.1747,27.1571,27.1659,16900.0
2015-05-21 11:10:00,30.87,30.89,30.86,30.88,25000.0,27.1659,27.1835,27.1571,27.1747,25000.0
2015-05-21 11:20:00,30.89,30.9,30.87,30.9,34900.0,27.1835,27.1923,27.1659,27.1923,34900.0
2015-05-21 11:30:00,30.9,30.9,30.88,30.89,13800.0,27.1923,27.1923,27.1747,27.1835,13800.0
2015-05-21 11:40:00,30.89,30.89,30.86,30.86,32400.0,27.1835,27.1835,27.1571,27.1571,32400.0
2015-05-21 11:50:00,30.88,30.88,30.86,30.86,20200.0,27.1747,27.1747,27.1571,27.1571,20200.0
2015-05-21 12:00:00,30.87,30.88,30.85,30.88,24300.0,27.1659,27.1747,27.1483,27.1747,24300.0
2015-05-21 12:10:00,30.87,30.88,30.87,30.87,12900.0,27.1659,27.1747,27.1659,27.1659,12900.0
2015-05-21 12:20:00,30.88,30.88,30.87,30.88,8400.0,27.1747,27.1747,27.1659,27.1747,8400.0
2015-05-21 12:30:00,30.88,30.89,30.87,30.89,17800.0,27.1747,27.1835,27.1659,27.1835,17800.0
2015-05-21 12:40:00,30.89,30.89,30.87,30.87,7200.0,27.1835,27.1835,27.1659,27.1659,7200.0
2015-05-21 12:50:00,30.87,30.88,30.86,30.87,11900.0,27.1659,27.1747,27.1571,27.1659,11900.0
2015-05-21 13:00:00,30.86,30.88,30.86,30.87,16200.0,27.1571,27.1747,27.1571,27.1659,16200.0
2015-05-21 13:10:00,30.88,30.88,30.87,30.87,11900.0,27.1747,27.1747,27.1659,27.1659,11900.0
2015-05-21 13:20:00,30.88,30.88,30.87,30.88,9200.0,27.1747,27.1747,27.1659,27.1747,9200.0
2015-05-21 13:30:00,30.88,30.88,30.87,30.88,15100.0,27.1747,27.1747,27.1659,27.1747,15100.0
2015-05-21 13:40:00,30.88,30.88,30.86,30.87,25900.0,27.1747,27.1747,27.1571,27.1659,25900.0
2015-05-21 13:50:00,30.86,30.87,30.83,30.84,38300.0,27.1571,27.1659,27.1307,27.1395,38300.0
2015-05-21 14:00:00,30.84,30.84,30.83,30.84,24700.0,27.1395,27.1395,27.1307,27.1395,24700.0
2015-05-21 14:10:00,30.84,30.84,30.83,30.84,27800.0,27.1395,27.1395,27.1307,27.1395,27800.0
2015-05-21 14:20:00,30.84,30.85,30.83,30.85,27600.0,27.1395,27.1483,27.1307,27.1483,27600.0
2015-05-21 14:30:00,30.85,30.88,30.85,30.87,104600.0,27.1483,27.1747,27.1483,27.1659,104600.0
2015-05-21 14:40:00,30.87,30.87,30.85,30.86,23400.0,27.1659,27.1659,27.1483,27.1571,23400.0
2015-05-21 14:50:00,30.86,30.87,30.85,30.86,34000.0,27.1571,27.1659,27.1483,27.1571,34000.0
2015-05-21 15:00:00,30.86,30.88,30.85,30.87,73000.0,27.1571,27.1747,27.1483,27.1659,73000.0
2015-05-21 15:10:00,30.88,30.88,30.85,30.86,27200.0,27.1747,27.1747,27.1483,27.1571,27200.0
2015-05-21 15:20:00,30.86,30.87,30.85,30.86,44800.0,27.1571,27.1659,27.1483,27.1571,44800.0
2015-05-21 15:30:00,30.86,30.86,30.84,30.86,67200.0,27.1571,27.1571,27.1395,27.1571,67200.0
2015-05-21 15:40:00,30.86,30.87,30.86,30.87,31000.0,27.1571,27.1659,27.1571,27.1659,31000.0
2015-05-21 15:50:00,30.87,30.87,30.83,30.84,127300.0,27.1659,27.1659,27.1307,27.1395,127300.0
2015-05-22 09:30:00,31.0,31.05,30.99,31.02,42300.0,27.2803,27.3243,27.2715,27.2979,42300.0
2015-05-22 09:40:00,31.03,31.04,31.01,31.02,5500.0,27.3067,27.3155,27.2891,27.2979,5500.0
2015-05-22 09:50:00,31.01,31.01,31.0,31.01,15800.0,27.2891,27.2891,27.2803,27.2891,15800.0
2015-05-22 10:00:00,31.01,31.02,31.0,31.0,32300.0,27.2891,27.2979,27.2803,27.2803,32300.0
2015-05-22 10:10:00,31.01,31.01,30.98,30.99,34100.0,27.2891,27.2891,27.2627,27.2715,34100.0
2015-05-22 10:20:00,31.0,31.0,30.97,30.99,4400.0,27.2803,27.2803,27.2539,27.2715,4400.0
2015-05-22 10:30:00,30.99,31.01,30.98,31.01,18800.0,27.2715,27.2891,27.2627,27.2891,18800.0
2015-05-22 10:40:00,31.02,31.02,31.0,31.0,4700.0,27.2979,27.2979,27.2803,27.2803,4700.0
2015-05-22 10:50:00,31.01,31.02,31.0,31.02,6100.0,27.2891,27.2979,27.2803,27.2979,6100.0
2015-05-22 11:00:00,31.03,31.04,31.01,31.02,16200.0,27.3067,27.3155,27.2891,27.2979,16200.0
2015-05-22 11:10:00,31.02,31.02,31.01,31.02,7300.0,27.2979,27.2979,27.2891,27.2979,7300.0
2015-05-22 11:20:00,31.02,31.03,31.01,31.03,50400.0,27.2979,27.3067,27.2891,27.3067,50400.0
2015-05-22 11:30:00,31.02,31.03,31.01,31.02,7800.0,27.2979,27.3067,27.2891,27.2979,7800.0
2015-05-22 11:40:00,31.02,31.02,31.0,31.01,14900.0,27.2979,27.2979,27.2803,27.2891,14900.0
2015-05-22 11:50:00,31.01,31.01,31.0,31.01,3700.0,27.2891,27.2891,27.2803,27.2891,3700.0
2015-05-22 12:00:00,31.01,31.01,31.0,31.0,3400.0,27.2891,27.2891,27.2803,27.2803,3400.0
2015-05-22 12:10:00,31.01,31.02,31.01,31.02,3200.0,27.2891,27.2979,27.2891,27.2979,3200.0
2015-05-22 12:20:00,31.02,31.02,31.0,31.01,7100.0,27.2979,27.2979,27.2803,27.2891,7100.0
2015-05-22 12:30:00,31.01,31.03,31.01,31.03,3500.0,27.2891,27.3067,27.2891,27.3067,3500.0
2015-05-22 12:40:00,31.03,31.03,31.02,31.03,14200.0,27.3067,27.3067,27.2979,27.3067,14200.0
2015-05-22 12:50:00,31.03,31.05,31.03,31.04,6700.0,27.3067,27.3243,27.3067,27.3155,6700.0
2015-05-22 13:00:00,31.04,31.07,31.0,31.05,37900.0,27.3155,27.3419,27.2803,27.3243,37900.0
2015-05-22 13:10:00,31.05,31.06,31.04,31.05,6400.0,27.3243,27.3331,27.3155,27.3243,6400.0
2015-05-22 13:20:00,31.05,31.06,31.04,31.05,3100.0,27.3243,27.3331,27.3155,27.3243,3100.0
2015-05-22 13:30:00,31.05,31.06,31.05,31.05,6500.0,27.3243,27.3331,27.3243,27.3243,6500.0
2015-05-22 13:40:00,31.05,31.06,31.02,31.02,4600.0,27.3243,27.3331,27.2979,27.2979,4600.0
2015-05-22 13:50:00,31.03,31.03,31.01,31.01,5000.0,27.3067,27.3067,27.2891,27.2891,5000.0
2015-05-22 14:00:00,31.02,31.02,31.0,31.0,2900.0,27.2979,27.2979,27.2803,27.2803,2900.0
2015-05-22 14:10:00,31.01,31.02,31.0,31.02,6800.0,27.2891,27.2979,27.2803,27.2979,6800.0
2015-05-22 14:20:00,31.02,31.02,30.97,30.97,48800.0,27.2979,27.2979,27.2539,27.2539,48800.0
2015-05-22 14:30:00,30.98,31.01,30.98,31.0,6400.0,27.2627,27.2891,27.2627,27.2803,6400.0
2015-05-22 14:40:00,31.0,31.0,30.99,31.0,5000.0,27.2803,27.2803,27.2715,27.2803,5000.0
2015-05-22 14:50:00,31.0,31.0,30.99,31.0,3200.0,27.2803,27.2803,27.2715,27.2803,3200.0
2015-05-22 15:00:00,31.0,31.01,30.99,31.01,9800.0,27.2803,27.2891,27.2715,27.2891,9800.0
2015-05-22 15:10:00,31.02,31.03,31.01,31.03,7200.0,27.2979,27.3067,27.2891,27.3067,7200.0
2015-05-22 15:20:00,31.03,31.04,31.02,31.04,3200.0,27.3067,27.3155,27.2979,27.3155,3200.0
2015-05-22 15:30:00,31.04,31.06,31.03,31.05,15900.0,27.3155,27.3331,27.3067,27.3243,15900.0
2015-05-22 15:40:00,31.05,31.05,31.01,31.01,57500.0,27.3243,27.3243,27.2891,27.2891,57500.0
2015-05-22 15:50:00,31.01,31.02,30.98,31.01,145500.0,27.2891,27.2979,27.2627,27.2891,145500.0
2015-05-26 09:30:00,30.42,30.46,30.37,30.39,131000.0,26.7699,26.8051,26.7259,26.7435,131000.0
2015-05-26 09:40:00,30.38,30.39,30.34,30.34,21900.0,26.7347,26.7435,26.6995,26.6995,21900.0
2015-05-26 09:50:00,30.34,30.35,30.3,30.34,12300.0,26.6995,26.7083,26.6643,26.6995,12300.0
2015-05-26 10:00:00,30.32,30.35,30.31,30.32,35800.0,26.6819,26.7083,26.6731,26.6819,35800.0
2015-05-26 10:10:00,30.31,30.31,30.27,30.29,21300.0,26.6731,26.6731,26.6379,26.6555,21300.0
2015-05-26 10:20:00,30.29,30.3,30.28,30.29,5900.0,26.6555,26.6643,26.6467,26.6555,5900.0
2015-05-26 10:30:00,30.29,30.29,30.26,30.27,16100.0,26.6555,26.6555,26.6291,26.6379,16100.0
2015-05-26 10:40:00,30.27,30.28,30.26,30.27,8500.0,26.6379,26.6467,26.6291,26.6379,8500.0
2015-05-26 10:50:00,30.26,30.26,30.23,30.24,25500.0,26.6291,26.6291,26.6027,26.6115,25500.0
2015-05-26 11:00:00,30.25,30.25,30.22,30.23,17900.0,26.6203,26.6203,26.5939,26.6027,17900.0
2015-05-26 11:10:00,30.23,30.23,30.21,30.21,38000.0,26.6027,26.6027,26.5851,26.5851,38000.0
2015-05-26 11:20:00,30.21,30.25,30.21,30.25,7500.0,26.5851,26.6203,26.5851,26.6203,7500.0
2015-05-26 11:30:00,30.24,30.25,30.24,30.24,26300.0,26.6115,26.6203,26.6115,26.6115,26300.0
2015-05-26 11:40:00,30.25,30.25,30.23,30.23,5500.0,26.6203,26.6203,26.6027,26.6027,5500.0
2015-05-26 11:50:00,30.24,30.24,30.19,30.2,66500.0,26.6115,26.6115,26.5675,26.5763,66500.0
2015-05-26 12:00:00,30.2,30.2,30.18,30.19,29900.0,26.5763,26.5763,26.5587,26.5675,29900.0
2015-05-26 12:10:00,30.2,30.21,30.19,30.2,8100.0,26.5763,26.5851,26.5675,26.5763,8100.0
2015-05-26 12:20:00,30.21,30.22,30.2,30.21,20800.0,26.5851,26.5939,26.5763,26.5851,20800.0
2015-05-26 12:30:00,30.21,30.21,30.2,30.21,55900.0,26.5851,26.5851,26.5763,26.5851,55900.0
2015-05-26 12:40:00,30.22,30.22,30.21,30.21,15100.0,26.5939,26.5939,26.5851,26.5851,15100.0
2015-05-26 12:50:00,30.21,30.23,30.2,30.23,103100.0,26.5851,26.6027,26.5763,26.6027,103100.0
2015-05-26 13:00:00,30.23,30.23,30.19,30.19,27800.0,26.6027,26.6027,26.5675,26.5675,27800.0
2015-05-26 13:10:00,30.2,30.2,30.2,30.2,400.0,26.5763,26.5763,26.5763,26.5763,400.0
2015-05-26 13:20:00,30.2,30.2,30.19,30.2,14500.0,26.5763,26.5763,26.5675,26.5763,14500.0
2015-05-26 13:30:00,30.2,30.2,30.19,30.2,17400.0,26.5763,26.5763,26.5675,26.5763,17400.0
2015-05-26 13:40:00,30.2,30.21,30.19,30.2,89700.0,26.5763,26.5851,26.5675,26.5763,89700.0
2015-05-26 13:50:00,30.2,30.23,30.19,30.21,51400.0,26.5763,26.6027,26.5675,26.5851,51400.0
2015-05-26 14:00:00,30.21,30.22,30.21,30.22,85600.0,26.5851,26.5939,26.5851,26.5939,85600.0
2015-05-26 14:10:00,30.22,30.22,30.2,30.2,30200.0,26.5939,26.5939,26.5763,26.5763,30200.0
2015-05-26 14:20:00,30.21,30.21,30.2,30.21,7800.0,26.5851,26.5851,26.5763,26.5851,7800.0
2015-05-26 14:30:00,30.21,30.22,30.2,30.21,12100.0,26.5851,26.5939,26.5763,26.5851,12100.0
2015-05-26 14:40:00,30.22,30.22,30.21,30.21,2400.0,26.5939,26.5939,26.5851,26.5851,2400.0
2015-05-26 14:50:00,30.21,30.21,30.18,30.19,22700.0,26.5851,26.5851,26.5587,26.5675,22700.0
2015-05-26 15:00:00,30.19,30.19,30.17,30.18,27500.0,26.5675,26.5675,26.5499,26.5587,27500.0
2015-05-26 15:10:00,30.18,30.19,30.18,30.19,16600.0,26.5587,26.5675,26.5587,26.5675,16600.0
2015-05-26 15:20:00,30.2,30.23,30.2,30.23,22400.0,26.5763,26.6027,26.5763,26.6027,22400.0
2015-05-26 15:30:00,30.23,30.28,30.22,30.28,76800.0,26.6027,26.6467,26.5939,26.6467,76800.0
2015-05-26 15:40:00,30.26,30.27,30.25,30.27,54300.0,26.6291,26.6379,26.6203,26.6379,54300.0
2015-05-26 15:50:00,30.26,30.29,30.25,30.26,155600.0,26.6291,26.6555,26.6203,26.6291,155600.0
2015-05-27 09:30:00,30.2,30.24,30.19,30.2,34900.0,26.5763,26.6115,26.5675,26.5763,34900.0
2015-05-27 09:40:00,30.21,30.25,30.2,30.25,41900.0,26.5851,26.6203,26.5763,26.6203,41900.0
2015-05-27 09:50:00,30.25,30.3,30.25,30.25,34700.0,26.6203,26.6643,26.6203,26.6203,34700.0
2015-05-27 10:00:00,30.26,30.26,30.22,30.23,24000.0,26.6291,26.6291,26.5939,26.6027,24000.0
2015-05-27 10:10:00,30.24,30.28,30.23,30.27,13900.0,26.6115,26.6467,26.6027,26.6379,13900.0
2015-05-27 10:20:00,30.27,30.3,30.26,30.28,25600.0,26.6379,26.6643,26.6291,26.6467,25600.0
2015-05-27 10:30:00,30.28,30.3,30.27,30.29,14600.0,26.6467,26.6643,26.6379,26.6555,14600.0
2015-05-27 10:40:00,30.29,30.3,30.28,30.29,16000.0,26.6555,26.6643,26.6467,26.6555,16000.0
2015-05-27 10:50:00,30.29,30.31,30.28,30.31,13400.0,26.6555,26.6731,26.6467,26.6731,13400.0
2015-05-27 11:00:00,30.32,30.33,30.31,30.31,13900.0,26.6819,26.6907,26.6731,26.6731,13900.0
2015-05-27 11:10:00,30.32,30.32,30.3,30.32,42600.0,26.6819,26.6819,26.6643,26.6819,42600.0
2015-05-27 11:20:00,30.32,30.33,30.31,30.33,10200.0,26.6819,26.6907,26.6731,26.6907,10200.0
2015-05-27 11:30:00,30.33,30.33,30.32,30.32,3400.0,26.6907,26.6907,26.6819,26.6819,3400.0
2015-05-27 11:40:00,30.33,30.36,30.32,30.36,21300.0,26.6907,26.7171,26.6819,26.7171,21300.0
2015-05-27 11:50:00,30.36,30.36,30.35,30.35,3400.0,26.7171,26.7171,26.7083,26.7083,3400.0
2015-05-27 12:00:00,30.36,30.36,30.34,30.35,13200.0,26.7171,26.7171,26.6995,26.7083,13200.0
2015-05-27 12:10:00,30.35,30.35,30.33,30.34,42700.0,26.7083,26.7083,26.6907,26.6995,42700.0
2015-05-27 12:20:00,30.34,30.35,30.34,30.34,12400.0,26.6995,26.7083,26.6995,26.6995,12400.0
2015-05-27 12:30:00,30.34,30.35,30.34,30.35,17300.0,26.6995,26.7083,26.6995,26.7083,17300.0
2015-05-27 12:40:00,30.35,30.36,30.34,30.34,204600.0,26.7083,26.7171,26.6995,26.6995,204600.0
2015-05-27 12:50:00,30.34,30.34,30.33,30.34,16200.0,26.6995,26.6995,26.6907,26.6995,16200.0
2015-05-27 13:00:00,30.34,30.34,30.32,30.33,26900.0,26.6995,26.6995,26.6819,26.6907,26900.0
2015-05-27 13:10:00,30.33,30.35,30.33,30.34,9600.0,26.6907,26.7083,26.6907,26.6995,9600.0
2015-05-27 13:20:00,30.34,30.35,30.34,30.34,7400.0,26.6995,26.7083,26.6995,26.6995,7400.0
2015-05-27 13:30:00,30.35,30.36,30.34,30.36,7300.0,26.7083,26.7171,26.6995,26.7171,7300.0
2015-05-27 13:40:00,30.36,30.36,30.35,30.36,5900.0,26.7171,26.7171,26.7083,26.7171,5900.0
2015-05-27 13:50:00,30.36,30.37,30.35,30.37,19500.0,26.7171,26.7259,26.7083,26.7259,19500.0
2015-05-27 14:00:00,30.36,30.39,30.36,30.38,10400.0,26.7171,26.7435,26.7171,26.7347,10400.0
2015-05-27 14:10:00,30.38,30.38,30.37,30.38,92600.0,26.7347,26.7347,26.7259,26.7347,92600.0
2015-05-27 14:20:00,30.38,30.39,30.38,30.39,5300.0,26.7347,26.7435,26.7347,26.7435,5300.0
2015-05-27 14:30:00,30.39,30.39,30.38,30.38,53900.0,26.7435,26.7435,26.7347,26.7347,53900.0
2015-05-27 14:40:00,30.38,30.39,30.38,30.38,9400.0,26.7347,26.7435,26.7347,26.7347,9400.0
2015-05-27 14:50:00,30.39,30.41,30.38,30.4,86200.0,26.7435,26.7611,26.7347,26.7523,86200.0
2015-05-27 15:00:00,30.41,30.41,30.39,30.41,8300.0,26.7611,26.7611,26.7435,26.7611,8300.0
2015-05-27 15:10:00,30.42,30.42,30.4,30.42,25000.0,26.7699,26.7699,26.7523,26.7699,25000.0
2015-05-27 15:20:00,30.41,30.42,30.37,30.38,40500.0,26.7611,26.7699,26.7259,26.7347,40500.0
2015-05-27 15:30:00,30.38,30.39,30.37,30.38,105100.0,26.7347,26.7435,26.7259,26.7347,105100.0
2015-05-27 15:40:00,30.38,30.4,30.37,30.4,185200.0,26.7347,26.7523,26.7259,26.7523,185200.0
2015-05-27 15:50:00,30.39,30.4,30.34,30.34,232400.0,26.7435,26.7523,26.6995,26.6995,232400.0
2015-05-28 09:30:00,30.2,30.3,30.2,30.23,43100.0,26.5763,26.6643,26.5763,26.6027,43100.0
2015-05-28 09:40:00,30.24,30.24,30.2,30.21,35700.0,26.6115,26.6115,26.5763,26.5851,35700.0
2015-05-28 09:50:00,30.2,30.2,30.13,30.13,25200.0,26.5763,26.5763,26.5147,26.5147,25200.0
2015-05-28 10:00:00,30.13,30.14,30.11,30.13,37200.0,26.5147,26.5235,26.4971,26.5147,37200.0
2015-05-28 10:10:00,30.12,30.14,30.11,30.13,26400.0,26.5059,26.5235,26.4971,26.5147,26400.0
2015-05-28 10:20:00,30.13,30.13,30.11,30.12,25200.0,26.5147,26.5147,26.4971,26.5059,25200.0
2015-05-28 10:30:00,30.11,30.11,30.07,30.09,24700.0,26.4971,26.4971,26.4619,26.4795,24700.0
2015-05-28 10:40:00,30.09,30.1,30.06,30.09,18600.0,26.4795,26.4883,26.4531,26.4795,18600.0
2015-05-28 10:50:00,30.09,30.1,30.08,30.1,9900.0,26.4795,26.4883,26.4707,26.4883,9900.0
2015-05-28 11:00:00,30.1,30.11,30.08,30.1,12600.0,26.4883,26.4971,26.4707,26.4883,12600.0
2015-05-28 11:10:00,30.1,30.13,30.1,30.13,24600.0,26.4883,26.5147,26.4883,26.5147,24600.0
2015-05-28 11:20:00,30.14,30.15,30.12,30.12,16800.0,26.5235,26.5323,26.5059,26.5059,16800.0
2015-05-28 11:30:00,30.13,30.15,30.13,30.13,9700.0,26.5147,26.5323,26.5147,26.5147,9700.0
2015-05-28 11:40:00,30.13,30.14,30.12,30.12,10700.0,26.5147,26.5235,26.5059,26.5059,10700.0
2015-05-28 11:50:00,30.11,30.11,30.1,30.11,8600.0,26.4971,26.4971,26.4883,26.4971,8600.0
2015-05-28 12:00:00,30.11,30.13,30.1,30.13,7000.0,26.4971,26.5147,26.4883,26.5147,7000.0
2015-05-28 12:10:00,30.13,30.13,30.12,30.13,18500.0,26.5147,26.5147,26.5059,26.5147,18500.0
2015-05-28 12:20:00,30.13,30.14,30.12,30.14,4600.0,26.5147,26.5235,26.5059,26.5235,4600.0
2015-05-28 12:30:00,30.14,30.14,30.11,30.11,9400.0,26.5235,26.5235,26.4971,26.4971,9400.0
2015-05-28 12:40:00,30.11,30.13,30.11,30.13,4500.0,26.4971,26.5147,26.4971,26.5147,4500.0
2015-05-28 12:50:00,30.12,30.13,30.11,30.11,12700.0,26.5059,26.5147,26.4971,26.4971,12700.0
2015-05-28 13:00:00,30.11,30.14,30.11,30.13,8800.0,26.4971,26.5235,26.4971,26.5147,8800.0
2015-05-28 13:10:00,30.12,30.13,30.09,30.1,80500.0,26.5059,26.5147,26.4795,26.4883,80500.0
2015-05-28 13:20:00,30.09,30.1,30.09,30.1,8500.0,26.4795,26.4883,26.4795,26.4883,8500.0
2015-05-28 13:30:00,30.1,30.12,30.09,30.11,14300.0,26.4883,26.5059,26.4795,26.4971,14300.0
2015-05-28 13:40:00,30.12,30.12,30.11,30.11,4400.0,26.5059,26.5059,26.4971,26.4971,4400.0
2015-05-28 13:50:00,30.12,30.14,30.11,30.13,6300.0,26.5059,26.5235,26.4971,26.5147,6300.0
2015-05-28 14:00:00,30.13,30.14,30.1,30.1,10800.0,26.5147,26.5235,26.4883,26.4883,10800.0
2015-05-28 14:10:00,30.1,30.11,30.1,30.11,8400.0,26.4883,26.4971,26.4883,26.4971,8400.0
2015-05-28 14:20:00,30.11,30.16,30.1,30.16,15100.0,26.4971,26.5411,26.4883,26.5411,15100.0
2015-05-28 14:30:00,30.15,30.19,30.15,30.18,20500.0,26.5323,26.5675,26.5323,26.5587,20500.0
2015-05-28 14:40:00,30.15,30.17,30.15,30.17,7900.0,26.5323,26.5499,26.5323,26.5499,7900.0
2015-05-28 14:50:00,30.17,30.19,30.16,30.17,41900.0,26.5499,26.5675,26.5411,26.5499,41900.0
2015-05-28 15:00:00,30.18,30.19,30.17,30.17,31700.0,26.5587,26.5675,26.5499,26.5499,31700.0
2015-05-28 15:10:00,30.16,30.17,30.13,30.14,48400.0,26.5411,26.5499,26.5147,26.5235,48400.0
2015-05-28 15:20:00,30.14,30.15,30.13,30.15,17500.0,26.5235,26.5323,26.5147,26.5323,17500.0
2015-05-28 15:30:00,30.15,30.16,30.14,30.15,23400.0,26.5323,26.5411,26.5235,26.5323,23400.0
2015-05-28 15:40:00,30.14,30.15,30.12,30.14,85400.0,26.5235,26.5323,26.5059,26.5235,85400.0
2015-05-28 15:50:00,30.15,30.16,30.13,30.13,119000.0,26.5323,26.5411,26.5147,26.5147,119000.0
2015-05-29 09:30:00,30.68,30.69,30.6,30.69,96200.0,26.9987,27.0075,26.9283,27.0075,96200.0
2015-05-29 09:40:00,30.69,30.7,30.66,30.67,89400.0,27.0075,27.0163,26.9811,26.9899,89400.0
2015-05-29 09:50:00,30.67,30.71,30.67,30.71,105300.0,26.9899,27.0251,26.9899,27.0251,105300.0
2015-05-29 10:00:00,30.7,30.71,30.69,30.7,54000.0,27.0163,27.0251,27.0075,27.0163,54000.0
2015-05-29 10:10:00,30.7,30.71,30.69,30.71,44000.0,27.0163,27.0251,27.0075,27.0251,44000.0
2015-05-29 10:20:00,30.71,30.72,30.7,30.71,63800.0,27.0251,27.0339,27.0163,27.0251,63800.0
2015-05-29 10:30:00,30.71,30.72,30.66,30.68,237400.0,27.0251,27.0339,26.9811,26.9987,237400.0
2015-05-29 10:40:00,30.69,30.7,30.66,30.66,41200.0,27.0075,27.0163,26.9811,26.9811,41200.0
2015-05-29 10:50:00,30.66,30.67,30.63,30.67,156800.0,26.9811,26.9899,26.9547,26.9899,156800.0
2015-05-29 11:00:00,30.66,30.69,30.65,30.67,82800.0,26.9811,27.0075,26.9723,26.9899,82800.0
2015-05-29 11:10:00,30.68,30.69,30.67,30.69,2700.0,26.9987,27.0075,26.9899,27.0075,2700.0
2015-05-29 11:20:00,30.69,30.69,30.65,30.65,27900.0,27.0075,27.0075,26.9723,26.9723,27900.0
2015-05-29 11:30:00,30.66,30.68,30.65,30.67,29600.0,26.9811,26.9987,26.9723,26.9899,29600.0
2015-05-29 11:40:00,30.68,30.71,30.67,30.71,35800.0,26.9987,27.0251,26.9899,27.0251,35800.0
2015-05-29 11:50:00,30.71,30.71,30.7,30.71,27700.0,27.0251,27.0251,27.0163,27.0251,27700.0
2015-05-29 12:00:00,30.71,30.71,30.7,30.7,21500.0,27.0251,27.0251,27.0163,27.0163,21500.0
2015-05-29 12:10:00,30.71,30.71,30.69,30.71,39400.0,27.0251,27.0251,27.0075,27.0251,39400.0
2015-05-29 12:20:00,30.71,30.73,30.7,30.73,30700.0,27.0251,27.0427,27.0163,27.0427,30700.0
2015-05-29 12:30:00,30.73,30.73,30.72,30.73,25600.0,27.0427,27.0427,27.0339,27.0427,25600.0
2015-05-29 12:40:00,30.72,30.73,30.72,30.73,28800.0,27.0339,27.0427,27.0339,27.0427,28800.0
2015-05-29 12:50:00,30.73,30.74,30.72,30.73,33800.0,27.0427,27.0515,27.0339,27.0427,33800.0
2015-05-29 13:00:00,30.73,30.74,30.71,30.71,44500.0,27.0427,27.0515,27.0251,27.0251,44500.0
2015-05-29 13:10:00,30.71,30.72,30.71,30.71,31000.0,27.0251,27.0339,27.0251,27.0251,31000.0
2015-05-29 13:20:00,30.72,30.73,30.71,30.73,30900.0,27.0339,27.0427,27.0251,27.0427,30900.0
2015-05-29 13:30:00,30.73,30.73,30.7,30.7,27700.0,27.0427,27.0427,27.0163,27.0163,27700.0
2015-05-29 13:40:00,30.71,30.71,30.7,30.71,15100.0,27.0251,27.0251,27.0163,27.0251,15100.0
2015-05-29 13:50:00,30.7,30.71,30.69,30.7,23600.0,27.0163,27.0251,27.0075,27.0163,23600.0
2015-05-29 14:00:00,30.69,30.7,30.69,30.7,28200.0,27.0075,27.0163,27.0075,27.0163,28200.0
2015-05-29 14:10:00,30.7,30.7,30.63,30.64,55700.0,27.0163,27.0163,26.9547,26.9635,55700.0
2015-05-29 14:20:00,30.64,30.64,30.61,30.63,33400.0,26.9635,26.9635,26.9371,26.9547,33400.0
2015-05-29 14:30:00,30.63,30.63,30.62,30.63,12900.0,26.9547,26.9547,26.9459,26.9547,12900.0
2015-05-29 14:40:00,30.63,30.63,30.58,30.58,77900.0,26.9547,26.9547,26.9107,26.9107,77900.0
2015-05-29 14:50:00,30.59,30.62,30.58,30.62,35700.0,26.9195,26.9459,26.9107,26.9459,35700.0
2015-05-29 15:00:00,30.62,30.65,30.62,30.65,73000.0,26.9459,26.9723,26.9459,26.9723,73000.0
2015-05-29 15:10:00,30.65,30.65,30.6,30.6,104500.0,26.9723,26.9723,26.9283,26.9283,104500.0
2015-05-29 15:20:00,30.61,30.61,30.57,30.6,64900.0,26.9371,26.9371,26.9019,26.9283,64900.0
2015-05-29 15:30:00,30.6,30.6,30.57,30.57,148900.0,26.9283,26.9283,26.9019,26.9019,148900.0
2015-05-29 15:40:00,30.58,30.62,30.58,30.61,237000.0,26.9107,26.9459,26.9107,26.9371,237000.0
2015-05-29 15:50:00,30.61,30.63,30.54,30.54,399900.0,26.9371,26.9547,26.8755,26.8755,399900.0
2015-06-01 09:30:00,30.63,30.78,30.51,30.6,91511.0,26.9547,27.0867,26.8491,26.9283,91511.0
2015-06-01 09:40:00,30.59,30.6,30.57,30.57,39129.0,26.9195,26.9283,26.9019,26.9019,39129.0
2015-06-01 09:50:00,30.57,30.58,30.54,30.58,85500.0,26.9019,26.9107,26.8755,26.9107,85500.0
2015-06-01 10:00:00,30.59,30.62,30.56,30.58,55984.0,26.9195,26.9459,26.8931,26.9107,55984.0
2015-06-01 10:10:00,30.57,30.57,30.49,30.5,56669.0,26.9019,26.9019,26.8315,26.8403,56669.0
2015-06-01 10:20:00,30.5,30.53,30.49,30.5,27739.0,26.8403,26.8667,26.8315,26.8403,27739.0
2015-06-01 10:30:00,30.5,30.53,30.49,30.53,41327.0,26.8403,26.8667,26.8315,26.8667,41327.0
2015-06-01 10:40:00,30.52,30.53,30.5,30.52,33016.0,26.8579,26.8667,26.8403,26.8579,33016.0
2015-06-01 10:50:00,30.52,30.57,30.51,30.55,50700.0,26.8579,26.9019,26.8491,26.8843,50700.0
2015-06-01 11:00:00,30.55,30.57,30.53,30.53,134541.0,26.8843,26.9019,26.8667,26.8667,134541.0
2015-06-01 11:10:00,30.53,30.54,30.5,30.5,21860.0,26.8667,26.8755,26.8403,26.8403,21860.0
2015-06-01 11:20:00,30.5,30.51,30.48,30.48,38943.0,26.8403,26.8491,26.8227,26.8227,38943.0
2015-06-01 11:30:00,30.48,30.48,30.46,30.48,49792.0,26.8227,26.8227,26.8051,26.8227,49792.0
2015-06-01 11:40:00,30.47,30.48,30.47,30.47,30725.0,26.8139,26.8227,26.8139,26.8139,30725.0
2015-06-01 11:50:00,30.48,30.48,30.47,30.47,42098.0,26.8227,26.8227,26.8139,26.8139,42098.0
2015-06-01 12:00:00,30.47,30.51,30.47,30.48,65706.0,26.8139,26.8491,26.8139,26.8227,65706.0
2015-06-01 12:10:00,30.48,30.52,30.47,30.52,36938.0,26.8227,26.8579,26.8139,26.8579,36938.0
2015-06-01 12:20:00,30.52,30.53,30.48,30.49,36177.0,26.8579,26.8667,26.8227,26.8315,36177.0
2015-06-01 12:30:00,30.49,30.5,30.48,30.48,22118.0,26.8315,26.8403,26.8227,26.8227,22118.0
2015-06-01 12:40:00,30.48,30.49,30.47,30.48,21042.0,26.8227,26.8315,26.8139,26.8227,21042.0
2015-06-01 12:50:00,30.48,30.5,30.48,30.5,62354.0,26.8227,26.8403,26.8227,26.8403,62354.0
2015-06-01 13:00:00,30.49,30.51,30.49,30.49,67438.0,26.8315,26.8491,26.8315,26.8315,67438.0
2015-06-01 13:10:00,30.49,30.49,30.47,30.47,50300.0,26.8315,26.8315,26.8139,26.8139,50300.0
2015-06-01 13:20:00,30.48,30.49,30.46,30.48,37190.0,26.8227,26.8315,26.8051,26.8227,37190.0
2015-06-01 13:30:00,30.48,30.49,30.47,30.48,22236.0,26.8227,26.8315,26.8139,26.8227,22236.0
2015-06-01 13:40:00,30.47,30.48,30.47,30.48,26006.0,26.8139,26.8227,26.8139,26.8227,26006.0
2015-06-01 13:50:00,30.47,30.5,30.47,30.5,41449.0,26.8139,26.8403,26.8139,26.8403,41449.0
2015-06-01 14:00:00,30.49,30.5,30.48,30.49,39054.0,26.8315,26.8403,26.8227,26.8315,39054.0
2015-06-01 14:10:00,30.5,30.51,30.49,30.51,29720.0,26.8403,26.8491,26.8315,26.8491,29720.0
2015-06-01 14:20:00,30.51,30.55,30.5,30.53,34250.0,26.8491,26.8843,26.8403,26.8667,34250.0
2015-06-01 14:30:00,30.53,30.53,30.5,30.5,34525.0,26.8667,26.8667,26.8403,26.8403,34525.0
2015-06-01 14:40:00,30.5,30.5,30.47,30.47,56750.0,26.8403,26.8403,26.8139,26.8139,56750.0
2015-06-01 14:50:00,30.47,30.48,30.46,30.46,18856.0,26.8139,26.8227,26.8051,26.8051,18856.0
2015-06-01 15:00:00,30.46,30.47,30.46,30.47,19293.0,26.8051,26.8139,26.8051,26.8139,19293.0
2015-06-01 15:10:00,30.46,30.47,30.46,30.46,15044.0,26.8051,26.8139,26.8051,26.8051,15044.0
2015-06-01 15:20:00,30.46,30.47,30.45,30.46,40461.0,26.8051,26.8139,26.7963,26.8051,40461.0
2015-06-01 15:30:00,30.46,30.47,30.43,30.43,41952.0,26.8051,26.8139,26.7787,26.7787,41952.0
2015-06-01 15:40:00,30.43,30.46,30.42,30.42,41051.0,26.7787,26.8051,26.7699,26.7699,41051.0
2015-06-01 15:50:00,30.43,30.47,30.42,30.45,104708.0,26.7787,26.8139,26.7699,26.7963,104708.0
2015-06-02 09:30:00,29.76,29.86,29.76,29.82,71188.0,26.1891,26.2771,26.1891,26.2419,71188.0
2015-06-02 09:40:00,29.81,29.84,29.8,29.83,25648.0,26.2331,26.2595,26.2243,26.2507,25648.0
2015-06-02 09:50:00,29.82,29.88,29.82,29.86,30867.0,26.2419,26.2947,26.2419,26.2771,30867.0
2015-06-02 10:00:00,29.85,29.89,29.84,29.88,30101.0,26.2683,26.3035,26.2595,26.2947,30101.0
2015-06-02 10:10:00,29.89,29.9,29.86,29.87,25054.0,26.3035,26.3123,26.2771,26.2859,25054.0
2015-06-02 10:20:00,29.88,29.89,29.87,29.88,12617.0,26.2947,26.3035,26.2859,26.2947,12617.0
2015-06-02 10:30:00,29.89,29.93,29.87,29.93,21185.0,26.3035,26.3387,26.2859,26.3387,21185.0
2015-06-02 10:40:00,29.92,29.93,29.91,29.91,11100.0,26.3299,26.3387,26.3211,26.3211,11100.0
2015-06-02 10:50:00,29.9,29.9,29.85,29.85,52631.0,26.3123,26.3123,26.2683,26.2683,52631.0
2015-06-02 11:00:00,29.85,29.86,29.82,29.84,21872.0,26.2683,26.2771,26.2419,26.2595,21872.0
2015-06-02 11:10:00,29.84,29.84,29.82,29.83,7887.0,26.2595,26.2595,26.2419,26.2507,7887.0
2015-06-02 11:20:00,29.82,29.84,29.81,29.83,30305.0,26.2419,26.2595,26.2331,26.2507,30305.0
2015-06-02 11:30:00,29.83,29.87,29.83,29.87,55548.0,26.2507,26.2859,26.2507,26.2859,55548.0
2015-06-02 11:40:00,29.87,29.87,29.86,29.87,9620.0,26.2859,26.2859,26.2771,26.2859,9620.0
2015-06-02 11:50:00,29.86,29.89,29.86,29.87,17400.0,26.2771,26.3035,26.2771,26.2859,17400.0
2015-06-02 12:00:00,29.87,29.89,29.87,29.88,12589.0,26.2859,26.3035,26.2859,26.2947,12589.0
2015-06-02 12:10:00,29.88,29.88,29.85,29.85,8624.0,26.2947,26.2947,26.2683,26.2683,8624.0
2015-06-02 12:20:00,29.86,29.86,29.85,29.85,4488.0,26.2771,26.2771,26.2683,26.2683,4488.0
2015-06-02 12:30:00,29.86,29.89,29.85,29.88,12906.0,26.2771,26.3035,26.2683,26.2947,12906.0
2015-06-02 12:40:00,29.89,29.9,29.88,29.89,4306.0,26.3035,26.3123,26.2947,26.3035,4306.0
2015-06-02 12:50:00,29.89,29.92,29.89,29.91,2222.0,26.3035,26.3299,26.3035,26.3211,2222.0
2015-06-02 13:00:00,29.92,29.92,29.88,29.89,93456.0,26.3299,26.3299,26.2947,26.3035,93456.0
2015-06-02 13:10:00,29.89,29.89,29.87,29.89,24355.0,26.3035,26.3035,26.2859,26.3035,24355.0
2015-06-02 13:20:00,29.88,29.9,29.88,29.9,13231.0,26.2947,26.3123,26.2947,26.3123,13231.0
2015-06-02 13:30:00,29.9,29.91,29.89,29.9,17575.0,26.3123,26.3211,26.3035,26.3123,17575.0
2015-06-02 13:40:00,29.9,29.9,29.89,29.9,43262.0,26.3123,26.3123,26.3035,26.3123,43262.0
2015-06-02 13:50:00,29.9,29.91,29.9,29.9,33400.0,26.3123,26.3211,26.3123,26.3123,33400.0
2015-06-02 14:00:00,29.91,29.91,29.9,29.91,8004.0,26.3211,26.3211,26.3123,26.3211,8004.0
2015-06-02 14:10:00,29.91,29.91,29.9,29.91,9156.0,26.3211,26.3211,26.3123,26.3211,9156.0
2015-06-02 14:20:00,29.9,29.91,29.9,29.9,5950.0,26.3123,26.3211,26.3123,26.3123,5950.0
2015-06-02 14:30:00,29.91,29.92,29.9,29.91,14123.0,26.3211,26.3299,26.3123,26.3211,14123.0
2015-06-02 14:40:00,29.91,29.92,29.9,29.9,15798.0,26.3211,26.3299,26.3123,26.3123,15798.0
2015-06-02 14:50:00,29.9,29.92,29.9,29.9,182146.0,26.3123,26.3299,26.3123,26.3123,182146.0
2015-06-02 15:00:00,29.92,29.92,29.87,29.88,40674.0,26.3299,26.3299,26.2859,26.2947,40674.0
2015-06-02 15:10:00,29.88,29.88,29.85,29.88,39545.0,26.2947,26.2947,26.2683,26.2947,39545.0
2015-06-02 15:20:00,29.88,29.89,29.87,29.89,19316.0,26.2947,26.3035,26.2859,26.3035,19316.0
2015-06-02 15:30:00,29.89,29.9,29.88,29.89,19073.0,26.3035,26.3123,26.2947,26.3035,19073.0
2015-06-02 15:40:00,29.9,29.9,29.88,29.88,58423.0,26.3123,26.3123,26.2947,26.2947,58423.0
2015-06-02 15:50:00,29.88,29.91,29.88,29.88,116003.0,26.2947,26.3211,26.2947,26.2947,116003.0
2015-06-03 09:30:00,29.56,29.61,29.47,29.5,204092.0,26.0131,26.0571,25.9339,25.9603,204092.0
2015-06-03 09:40:00,29.48,29.52,29.48,29.49,348227.0,25.9427,25.9779,25.9427,25.9515,348227.0
2015-06-03 09:50:00,29.5,29.5,29.47,29.48,35279.0,25.9603,25.9603,25.9339,25.9427,35279.0
2015-06-03 10:00:00,29.47,29.5,29.46,29.5,94462.0,25.9339,25.9603,25.9251,25.9603,94462.0
2015-06-03 10:10:00,29.5,29.52,29.47,29.47,493809.0,25.9603,25.9779,25.9339,25.9339,493809.0
2015-06-03 10:20:00,29.48,29.5,29.47,29.49,33578.0,25.9427,25.9603,25.9339,25.9515,33578.0
2015-06-03 10:30:00,29.49,29.5,29.47,29.5,394989.0,25.9515,25.9603,25.9339,25.9603,394989.0
2015-06-03 10:40:00,29.5,29.5,29.47,29.48,15083.0,25.9603,25.9603,25.9339,25.9427,15083.0
2015-06-03 10:50:00,29.48,29.49,29.48,29.49,4907.0,25.9427,25.9515,25.9427,25.9515,4907.0
2015-06-03 11:00:00,29.48,29.49,29.47,29.47,18553.0,25.9427,25.9515,25.9339,25.9339,18553.0
2015-06-03 11:10:00,29.48,29.48,29.45,29.45,11866.0,25.9427,25.9427,25.9163,25.9163,11866.0
2015-06-03 11:20:00,29.46,29.46,29.45,29.45,5417.0,25.9251,25.9251,25.9163,25.9163,5417.0
2015-06-03 11:30:00,29.46,29.46,29.45,29.45,13179.0,25.9251,25.9251,25.9163,25.9163,13179.0
2015-06-03 11:40:00,29.46,29.46,29.4,29.41,334961.0,25.9251,25.9251,25.8723,25.8811,334961.0
2015-06-03 11:50:00,29.4,29.42,29.4,29.42,55110.0,25.8723,25.8899,25.8723,25.8899,55110.0
2015-06-03 12:00:00,29.42,29.42,29.4,29.41,67767.0,25.8899,25.8899,25.8723,25.8811,67767.0
2015-06-03 12:10:00,29.42,29.42,29.41,29.41,8463.0,25.8899,25.8899,25.8811,25.8811,8463.0
2015-06-03 12:20:00,29.41,29.42,29.37,29.39,89621.0,25.8811,25.8899,25.8459,25.8635,89621.0
2015-06-03 12:30:00,29.39,29.4,29.36,29.37,109378.0,25.8635,25.8723,25.8371,25.8459,109378.0
2015-06-03 12:40:00,29.37,29.38,29.36,29.36,80192.0,25.8459,25.8547,25.8371,25.8371,80192.0
2015-06-03 12:50:00,29.37,29.4,29.36,29.39,40099.0,25.8459,25.8723,25.8371,25.8635,40099.0
2015-06-03 13:00:00,29.4,29.41,29.39,29.41,16142.0,25.8723,25.8811,25.8635,25.8811,16142.0
2015-06-03 13:10:00,29.4,29.41,29.4,29.41,7132.0,25.8723,25.8811,25.8723,25.8811,7132.0
2015-06-03 13:20:00,29.4,29.41,29.4,29.4,28699.0,25.8723,25.8811,25.8723,25.8723,28699.0
2015-06-03 13:30:00,29.4,29.41,29.4,29.4,11850.0,25.8723,25.8811,25.8723,25.8723,11850.0
2015-06-03 13:40:00,29.41,29.42,29.4,29.41,13052.0,25.8811,25.8899,25.8723,25.8811,13052.0
2015-06-03 13:50:00,29.41,29.43,29.41,29.43,9189.0,25.8811,25.8987,25.8811,25.8987,9189.0
2015-06-03 14:00:00,29.44,29.47,29.43,29.45,21443.0,25.9075,25.9339,25.8987,25.9163,21443.0
2015-06-03 14:10:00,29.45,29.46,29.4,29.41,273341.0,25.9163,25.9251,25.8723,25.8811,273341.0
2015-06-03 14:20:00,29.41,29.42,29.4,29.42,171862.0,25.8811,25.8899,25.8723,25.8899,171862.0
2015-06-03 14:30:00,29.42,29.42,29.36,29.37,332387.0,25.8899,25.8899,25.8371,25.8459,332387.0
2015-06-03 14:40:00,29.37,29.38,29.35,29.35,62240.0,25.8459,25.8547,25.8283,25.8283,62240.0
2015-06-03 14:50:00,29.35,29.37,29.35,29.36,27034.0,25.8283,25.8459,25.8283,25.8371,27034.0
2015-06-03 15:00:00,29.36,29.37,29.34,29.35,102688.0,25.8371,25.8459,25.8195,25.8283,102688.0
2015-06-03 15:10:00,29.35,29.38,29.34,29.35,75181.0,25.8283,25.8547,25.8195,25.8283,75181.0
2015-06-03 15:20:00,29.35,29.37,29.34,29.35,81506.0,25.8283,25.8459,25.8195,25.8283,81506.0
2015-06-03 15:30:00,29.36,29.36,29.32,29.34,136682.0,25.8371,25.8371,25.8019,25.8195,136682.0
2015-06-03 15:40:00,29.34,29.34,29.29,29.3,233778.0,25.8195,25.8195,25.7755,25.7843,233778.0
2015-06-03 15:50:00,29.3,29.36,29.27,29.36,384716.0,25.7843,25.8371,25.7579,25.8371,384716.0
2015-06-04 09:30:00,29.3,29.39,29.28,29.37,34740.0,25.7843,25.8635,25.7667,25.8459,34740.0
2015-06-04 09:40:00,29.37,29.4,29.37,29.38,18302.0,25.8459,25.8723,25.8459,25.8547,18302.0
2015-06-04 09:50:00,29.38,29.45,29.37,29.44,21693.0,25.8547,25.9163,25.8459,25.9075,21693.0
2015-06-04 10:00:00,29.45,29.48,29.44,29.47,24201.0,25.9163,25.9427,25.9075,25.9339,24201.0
2015-06-04 10:10:00,29.47,29.48,29.44,29.45,40660.0,25.9339,25.9427,25.9075,25.9163,40660.0
2015-06-04 10:20:00,29.45,29.45,29.35,29.38,2453564.0,25.9163,25.9163,25.8283,25.8547,2453564.0
2015-06-04 10:30:00,29.37,29.37,29.33,29.34,48877.0,25.8459,25.8459,25.8107,25.8195,48877.0
2015-06-04 10:40:00,29.35,29.38,29.34,29.38,38268.0,25.8283,25.8547,25.8195,25.8547,38268.0
2015-06-04 10:50:00,29.39,29.4,29.38,29.39,71570.0,25.8635,25.8723,25.8547,25.8635,71570.0
2015-06-04 11:00:00,29.39,29.4,29.35,29.35,75338.0,25.8635,25.8723,25.8283,25.8283,75338.0
2015-06-04 11:10:00,29.35,29.38,29.34,29.36,21200.0,25.8283,25.8547,25.8195,25.8371,21200.0
2015-06-04 11:20:00,29.36,29.37,29.35,29.37,7400.0,25.8371,25.8459,25.8283,25.8459,7400.0
2015-06-04 11:30:00,29.36,29.36,29.32,29.33,23800.0,25.8371,25.8371,25.8019,25.8107,23800.0
2015-06-04 11:40:00,29.33,29.33,29.31,29.32,3100.0,25.8107,25.8107,25.7931,25.8019,3100.0
2015-06-04 11:50:00,29.31,29.33,29.31,29.33,12480.0,25.7931,25.8107,25.7931,25.8107,12480.0
2015-06-04 12:00:00,29.33,29.34,29.32,29.33,30524.0,25.8107,25.8195,25.8019,25.8107,30524.0
2015-06-04 12:10:00,29.34,29.35,29.33,29.35,10129.0,25.8195,25.8283,25.8107,25.8283,10129.0
2015-06-04 12:20:00,29.35,29.35,29.32,29.35,13927.0,25.8283,25.8283,25.8019,25.8283,13927.0
2015-06-04 12:30:00,29.35,29.38,29.34,29.37,37995.0,25.8283,25.8547,25.8195,25.8459,37995.0
2015-06-04 12:40:00,29.37,29.37,29.34,29.37,14149.0,25.8459,25.8459,25.8195,25.8459,14149.0
2015-06-04 12:50:00,29.37,29.37,29.33,29.33,36312.0,25.8459,25.8459,25.8107,25.8107,36312.0
2015-06-04 13:00:00,29.34,29.34,29.32,29.33,8611.0,25.8195,25.8195,25.8019,25.8107,8611.0
2015-06-04 13:10:00,29.33,29.34,29.29,29.29,16113.0,25.8107,25.8195,25.7755,25.7755,16113.0
2015-06-04 13:20:00,29.29,29.3,29.26,29.26,23293.0,25.7755,25.7843,25.7491,25.7491,23293.0
2015-06-04 13:30:00,29.26,29.29,29.24,29.29,59129.0,25.7491,25.7755,25.7315,25.7755,59129.0
2015-06-04 13:40:00,29.29,29.29,29.26,29.27,10989.0,25.7755,25.7755,25.7491,25.7579,10989.0
2015-06-04 13:50:00,29.27,29.29,29.26,29.27,3700.0,25.7579,25.7755,25.7491,25.7579,3700.0
2015-06-04 14:00:00,29.27,29.29,29.27,29.28,16381.0,25.7579,25.7755,25.7579,25.7667,16381.0
2015-06-04 14:10:00,29.28,29.31,29.26,29.28,13059.0,25.7667,25.7931,25.7491,25.7667,13059.0
2015-06-04 14:20:00,29.29,29.31,29.28,29.28,13852.0,25.7755,25.7931,25.7667,25.7667,13852.0
2015-06-04 14:30:00,29.28,29.28,29.25,29.26,13112.0,25.7667,25.7667,25.7403,25.7491,13112.0
2015-06-04 14:40:00,29.26,29.26,29.25,29.25,6680.0,25.7491,25.7491,25.7403,25.7403,6680.0
2015-06-04 14:50:00,29.25,29.27,29.25,29.27,7844.0,25.7403,25.7579,25.7403,25.7579,7844.0
2015-06-04 15:00:00,29.28,29.28,29.27,29.28,3942.0,25.7667,25.7667,25.7579,25.7667,3942.0
2015-06-04 15:10:00,29.28,29.29,29.24,29.25,24399.0,25.7667,25.7755,25.7315,25.7403,24399.0
2015-06-04 15:20:00,29.24,29.25,29.23,29.24,10312.0,25.7315,25.7403,25.7227,25.7315,10312.0
2015-06-04 15:30:00,29.24,29.24,29.22,29.24,12794.0,25.7315,25.7315,25.7139,25.7315,12794.0
2015-06-04 15:40:00,29.24,29.25,29.23,29.25,23712.0,25.7315,25.7403,25.7227,25.7403,23712.0
2015-06-04 15:50:00,29.25,29.28,29.24,29.27,41072.0,25.7403,25.7667,25.7315,25.7579,41072.0
2015-06-05 09:30:00,29.31,29.31,29.18,29.23,245840.0,25.7931,25.7931,25.6787,25.7227,245840.0
2015-06-05 09:40:00,29.23,29.25,29.21,29.24,89539.0,25.7227,25.7403,25.7051,25.7315,89539.0
2015-06-05 09:50:00,29.23,29.25,29.23,29.25,18747.0,25.7227,25.7403,25.7227,25.7403,18747.0
2015-06-05 10:00:00,29.25,29.29,29.25,29.27,52203.0,25.7403,25.7755,25.7403,25.7579,52203.0
2015-06-05 10:10:00,29.26,29.26,29.25,29.26,15436.0,25.7491,25.7491,25.7403,25.7491,15436.0
2015-06-05 10:20:00,29.26,29.27,29.25,29.26,56901.0,25.7491,25.7579,25.7403,25.7491,56901.0
2015-06-05 10:30:00,29.27,29.36,29.26,29.34,81504.0,25.7579,25.8371,25.7491,25.8195,81504.0
2015-06-05 10:40:00,29.34,29.36,29.28,29.28,88856.0,25.8195,25.8371,25.7667,25.7667,88856.0
2015-06-05 10:50:00,29.28,29.28,29.23,29.24,41676.0,25.7667,25.7667,25.7227,25.7315,41676.0
2015-06-05 11:00:00,29.24,29.25,29.22,29.24,19220.0,25.7315,25.7403,25.7139,25.7315,19220.0
2015-06-05 11:10:00,29.23,29.25,29.23,29.24,19741.0,25.7227,25.7403,25.7227,25.7315,19741.0
2015-06-05 11:20:00,29.25,29.28,29.25,29.28,21766.0,25.7403,25.7667,25.7403,25.7667,21766.0
2015-06-05 11:30:00,29.27,29.28,29.24,29.25,28317.0,25.7579,25.7667,25.7315,25.7403,28317.0
2015-06-05 11:40:00,29.25,29.25,29.22,29.22,5573.0,25.7403,25.7403,25.7139,25.7139,5573.0
2015-06-05 11:50:00,29.22,29.24,29.21,29.24,50904.0,25.7139,25.7315,25.7051,25.7315,50904.0
2015-06-05 12:00:00,29.24,29.25,29.23,29.25,3000.0,25.7315,25.7403,25.7227,25.7403,3000.0
2015-06-05 12:10:00,29.24,29.26,29.24,29.26,2039.0,25.7315,25.7491,25.7315,25.7491,2039.0
2015-06-05 12:20:00,29.26,29.27,29.25,29.26,6314.0,25.7491,25.7579,25.7403,25.7491,6314.0
2015-06-05 12:30:00,29.27,29.27,29.24,29.25,2881.0,25.7579,25.7579,25.7315,25.7403,2881.0
2015-06-05 12:40:00,29.25,29.3,29.24,29.29,8894.0,25.7403,25.7843,25.7315,25.7755,8894.0
2015-06-05 12:50:00,29.29,29.32,29.28,29.3,31625.0,25.7755,25.8019,25.7667,25.7843,31625.0
2015-06-05 13:00:00,29.29,29.3,29.29,29.29,500.0,25.7755,25.7843,25.7755,25.7755,500.0
2015-06-05 13:10:00,29.29,29.3,29.28,29.28,22031.0,25.7755,25.7843,25.7667,25.7667,22031.0
2015-06-05 13:20:00,29.29,29.29,29.28,29.29,5125.0,25.7755,25.7755,25.7667,25.7755,5125.0
2015-06-05 13:30:00,29.29,29.29,29.28,29.29,4107.0,25.7755,25.7755,25.7667,25.7755,4107.0
2015-06-05 13:40:00,29.3,29.31,29.29,29.3,7235.0,25.7843,25.7931,25.7755,25.7843,7235.0
2015-06-05 13:50:00,29.31,29.31,29.3,29.31,4860.0,25.7931,25.7931,25.7843,25.7931,4860.0
2015-06-05 14:00:00,29.3,29.33,29.3,29.33,4115.0,25.7843,25.8107,25.7843,25.8107,4115.0
2015-06-05 14:10:00,29.33,29.34,29.33,29.34,20557.0,25.8107,25.8195,25.8107,25.8195,20557.0
2015-06-05 14:20:00,29.33,29.34,29.32,29.33,16353.0,25.8107,25.8195,25.8019,25.8107,16353.0
2015-06-05 14:30:00,29.33,29.36,29.33,29.36,10113.0,25.8107,25.8371,25.8107,25.8371,10113.0
2015-06-05 14:40:00,29.36,29.36,29.31,29.31,60763.0,25.8371,25.8371,25.7931,25.7931,60763.0
2015-06-05 14:50:00,29.3,29.31,29.29,29.3,45405.0,25.7843,25.7931,25.7755,25.7843,45405.0
2015-06-05 15:00:00,29.3,29.31,29.3,29.3,43676.0,25.7843,25.7931,25.7843,25.7843,43676.0
2015-06-05 15:10:00,29.3,29.31,29.29,29.3,57335.0,25.7843,25.7931,25.7755,25.7843,57335.0
2015-06-05 15:20:00,29.3,29.31,29.29,29.29,63934.0,25.7843,25.7931,25.7755,25.7755,63934.0
2015-06-05 15:30:00,29.29,29.31,29.29,29.29,9370.0,25.7755,25.7931,25.7755,25.7755,9370.0
2015-06-05 15:40:00,29.29,29.3,29.28,29.3,23779.0,25.7755,25.7843,25.7667,25.7843,23779.0
2015-06-05 15:50:00,29.29,29.3,29.21,29.22,259193.0,25.7755,25.7843,25.7051,25.7139,259193.0
2015-06-08 09:30:00,29.12,29.12,29.0,29.02,33666.0,25.6259,25.6259,25.5203,25.5379,33666.0
2015-06-08 09:40:00,29.02,29.02,28.97,28.99,54467.0,25.5379,25.5379,25.4939,25.5115,54467.0
2015-06-08 09:50:00,28.98,28.99,28.96,28.97,13045.0,25.5027,25.5115,25.4851,25.4939,13045.0
2015-06-08 10:00:00,28.97,29.01,28.96,29.0,9287.0,25.4939,25.5291,25.4851,25.5203,9287.0
2015-06-08 10:10:00,29.01,29.01,28.98,28.99,17429.0,25.5291,25.5291,25.5027,25.5115,17429.0
2015-06-08 10:20:00,28.99,29.0,28.98,28.99,15674.0,25.5115,25.5203,25.5027,25.5115,15674.0
2015-06-08 10:30:00,28.99,29.01,28.98,29.0,23023.0,25.5115,25.5291,25.5027,25.5203,23023.0
2015-06-08 10:40:00,29.0,29.01,28.98,29.0,17513.0,25.5203,25.5291,25.5027,25.5203,17513.0
2015-06-08 10:50:00,29.0,29.01,28.98,29.0,67847.0,25.5203,25.5291,25.5027,25.5203,67847.0
2015-06-08 11:00:00,29.0,29.0,28.98,28.98,5634.0,25.5203,25.5203,25.5027,25.5027,5634.0
2015-06-08 11:10:00,28.98,29.0,28.98,29.0,4335.0,25.5027,25.5203,25.5027,25.5203,4335.0
2015-06-08 11:20:00,29.0,29.01,28.96,28.96,13478.0,25.5203,25.5291,25.4851,25.4851,13478.0
2015-06-08 11:30:00,28.96,28.96,28.94,28.95,16087.0,25.4851,25.4851,25.4675,25.4763,16087.0
2015-06-08 11:40:00,28.94,28.98,28.94,28.95,25482.0,25.4675,25.5027,25.4675,25.4763,25482.0
2015-06-08 11:50:00,28.95,28.95,28.93,28.93,23606.0,25.4763,25.4763,25.4587,25.4587,23606.0
2015-06-08 12:00:00,28.93,28.94,28.92,28.92,8692.0,25.4587,25.4675,25.4499,25.4499,8692.0
2015-06-08 12:10:00,28.93,28.93,28.92,28.93,11681.0,25.4587,25.4587,25.4499,25.4587,11681.0
2015-06-08 12:20:00,28.93,28.93,28.92,28.93,1975.0,25.4587,25.4587,25.4499,25.4587,1975.0
2015-06-08 12:30:00,28.93,28.93,28.92,28.93,9490.0,25.4587,25.4587,25.4499,25.4587,9490.0
2015-06-08 12:40:00,28.93,28.93,28.92,28.93,6421.0,25.4587,25.4587,25.4499,25.4587,6421.0
2015-06-08 12:50:00,28.92,28.94,28.92,28.93,6482.0,25.4499,25.4675,25.4499,25.4587,6482.0
2015-06-08 13:00:00,28.93,28.94,28.93,28.94,7645.0,25.4587,25.4675,25.4587,25.4675,7645.0
2015-06-08 13:10:00,28.94,28.94,28.93,28.94,4100.0,25.4675,25.4675,25.4587,25.4675,4100.0
2015-06-08 13:20:00,28.94,28.94,28.93,28.94,5631.0,25.4675,25.4675,25.4587,25.4675,5631.0
2015-06-08 13:30:00,28.93,28.93,28.9,28.91,15137.0,25.4587,25.4587,25.4323,25.4411,15137.0
2015-06-08 13:40:00,28.91,28.91,28.9,28.91,2991.0,25.4411,25.4411,25.4323,25.4411,2991.0
2015-06-08 13:50:00,28.91,28.94,28.91,28.93,8839.0,25.4411,25.4675,25.4411,25.4587,8839.0
2015-06-08 14:00:00,28.93,28.94,28.91,28.91,7285.0,25.4587,25.4675,25.4411,25.4411,7285.0
2015-06-08 14:10:00,28.91,28.91,28.88,28.9,11543.0,25.4411,25.4411,25.4147,25.4323,11543.0
2015-06-08 14:20:00,28.9,28.91,28.9,28.9,5700.0,25.4323,25.4411,25.4323,25.4323,5700.0
2015-06-08 14:30:00,28.9,28.97,28.9,28.95,12118.0,25.4323,25.4939,25.4323,25.4763,12118.0
2015-06-08 14:40:00,28.95,28.96,28.93,28.93,8737.0,25.4763,25.4851,25.4587,25.4587,8737.0
2015-06-08 14:50:00,28.94,28.99,28.92,28.92,63111.0,25.4675,25.5115,25.4499,25.4499,63111.0
2015-06-08 15:00:00,28.92,28.93,28.9,28.91,15633.0,25.4499,25.4587,25.4323,25.4411,15633.0
2015-06-08 15:10:00,28.92,28.92,28.88,28.9,19380.0,25.4499,25.4499,25.4147,25.4323,19380.0
2015-06-08 15:20:00,28.91,28.92,28.87,28.92,19251.0,25.4411,25.4499,25.4059,25.4499,19251.0
2015-06-08 15:30:00,28.91,28.92,28.89,28.89,4947.0,25.4411,25.4499,25.4235,25.4235,4947.0
2015-06-08 15:40:00,28.89,28.93,28.89,28.93,24688.0,25.4235,25.4587,25.4235,25.4587,24688.0
2015-06-08 15:50:00,28.93,28.95,28.86,28.91,60637.0,25.4587,25.4763,25.3971,25.4411,60637.0
2015-06-09 09:30:00,28.89,28.97,28.87,28.93,51751.0,25.4235,25.4939,25.4059,25.4587,51751.0
2015-06-09 09:40:00,28.93,28.94,28.92,28.93,52030.0,25.4587,25.4675,25.4499,25.4587,52030.0
2015-06-09 09:50:00,28.94,28.94,28.92,28.93,86368.0,25.4675,25.4675,25.4499,25.4587,86368.0
2015-06-09 10:00:00,28.93,28.93,28.88,28.88,46392.0,25.4587,25.4587,25.4147,25.4147,46392.0
2015-06-09 10:10:00,28.88,28.89,28.88,28.88,69596.0,25.4147,25.4235,25.4147,25.4147,69596.0
2015-06-09 10:20:00,28.88,28.88,28.83,28.83,76833.0,25.4147,25.4147,25.3707,25.3707,76833.0
2015-06-09 10:30:00,28.84,28.84,28.81,28.84,19989.0,25.3795,25.3795,25.3531,25.3795,19989.0
2015-06-09 10:40:00,28.83,28.84,28.82,28.82,8013.0,25.3707,25.3795,25.3619,25.3619,8013.0
2015-06-09 10:50:00,28.82,28.83,28.81,28.83,17759.0,25.3619,25.3707,25.3531,25.3707,17759.0
2015-06-09 11:00:00,28.83,28.84,28.82,28.82,9594.0,25.3707,25.3795,25.3619,25.3619,9594.0
2015-06-09 11:10:00,28.83,28.83,28.8,28.81,10546.0,25.3707,25.3707,25.3443,25.3531,10546.0
2015-06-09 11:20:00,28.8,28.82,28.8,28.8,46513.0,25.3443,25.3619,25.3443,25.3443,46513.0
2015-06-09 11:30:00,28.8,28.83,28.8,28.8,13831.0,25.3443,25.3707,25.3443,25.3443,13831.0
2015-06-09 11:40:00,28.8,28.82,28.8,28.82,24290.0,25.3443,25.3619,25.3443,25.3619,24290.0
2015-06-09 11:50:00,28.81,28.83,28.81,28.81,13585.0,25.3531,25.3707,25.3531,25.3531,13585.0
2015-06-09 12:00:00,28.82,28.83,28.81,28.83,2934.0,25.3619,25.3707,25.3531,25.3707,2934.0
2015-06-09 12:10:00,28.83,28.83,28.81,28.81,9844.0,25.3707,25.3707,25.3531,25.3531,9844.0
2015-06-09 12:20:00,28.81,28.82,28.8,28.8,5405.0,25.3531,25.3619,25.3443,25.3443,5405.0
2015-06-09 12:30:00,28.8,28.81,28.8,28.8,6646.0,25.3443,25.3531,25.3443,25.3443,6646.0
2015-06-09 12:40:00,28.81,28.82,28.8,28.82,12778.0,25.3531,25.3619,25.3443,25.3619,12778.0
2015-06-09 12:50:00,28.82,28.82,28.79,28.8,33506.0,25.3619,25.3619,25.3355,25.3443,33506.0
2015-06-09 13:00:00,28.8,28.82,28.79,28.79,40642.0,25.3443,25.3619,25.3355,25.3355,40642.0
2015-06-09 13:10:00,28.79,28.79,28.77,28.77,39429.0,25.3355,25.3355,25.3179,25.3179,39429.0
2015-06-09 13:20:00,28.77,28.78,28.77,28.78,44145.0,25.3179,25.3267,25.3179,25.3267,44145.0
2015-06-09 13:30:00,28.77,28.78,28.75,28.75,40106.0,25.3179,25.3267,25.3003,25.3003,40106.0
2015-06-09 13:40:00,28.75,28.76,28.73,28.73,43977.0,25.3003,25.3091,25.2827,25.2827,43977.0
2015-06-09 13:50:00,28.73,28.74,28.72,28.72,43395.0,25.2827,25.2915,25.2739,25.2739,43395.0
2015-06-09 14:00:00,28.72,28.74,28.71,28.72,65734.0,25.2739,25.2915,25.2651,25.2739,65734.0
2015-06-09 14:10:00,28.72,28.73,28.67,28.68,61322.0,25.2739,25.2827,25.2299,25.2387,61322.0
2015-06-09 14:20:00,28.67,28.7,28.67,28.69,41549.0,25.2299,25.2563,25.2299,25.2475,41549.0
2015-06-09 14:30:00,28.69,28.72,28.69,28.71,49928.0,25.2475,25.2739,25.2475,25.2651,49928.0
2015-06-09 14:40:00,28.71,28.72,28.68,28.68,49615.0,25.2651,25.2739,25.2387,25.2387,49615.0
2015-06-09 14:50:00,28.68,28.69,28.65,28.66,31357.0,25.2387,25.2475,25.2123,25.2211,31357.0
2015-06-09 15:00:00,28.65,28.67,28.65,28.65,45404.0,25.2123,25.2299,25.2123,25.2123,45404.0
2015-06-09 15:10:00,28.65,28.67,28.65,28.66,40666.0,25.2123,25.2299,25.2123,25.2211,40666.0
2015-06-09 15:20:00,28.67,28.68,28.66,28.66,79338.0,25.2299,25.2387,25.2211,25.2211,79338.0
2015-06-09 15:30:00,28.66,28.69,28.66,28.69,17441.0,25.2211,25.2475,25.2211,25.2475,17441.0
2015-06-09 15:40:00,28.69,28.71,28.68,28.7,54016.0,25.2475,25.2651,25.2387,25.2563,54016.0
2015-06-09 15:50:00,28.7,28.72,28.66,28.66,120937.0,25.2563,25.2739,25.2211,25.2211,120937.0
2015-06-10 09:30:00,29.23,29.23,29.19,29.21,142412.0,25.7227,25.7227,25.6875,25.7051,142412.0
2015-06-10 09:40:00,29.22,29.25,29.21,29.24,227315.0,25.7139,25.7403,25.7051,25.7315,227315.0
2015-06-10 09:50:00,29.23,29.24,29.22,29.23,104432.0,25.7227,25.7315,25.7139,25.7227,104432.0
2015-06-10 10:00:00,29.23,29.26,29.22,29.23,136074.0,25.7227,25.7491,25.7139,25.7227,136074.0
2015-06-10 10:10:00,29.23,29.24,29.21,29.23,111763.0,25.7227,25.7315,25.7051,25.7227,111763.0
2015-06-10 10:20:00,29.23,29.24,29.2,29.2,83743.0,25.7227,25.7315,25.6963,25.6963,83743.0
2015-06-10 10:30:00,29.2,29.21,29.19,29.19,87726.0,25.6963,25.7051,25.6875,25.6875,87726.0
2015-06-10 10:40:00,29.2,29.22,29.18,29.21,84286.0,25.6963,25.7139,25.6787,25.7051,84286.0
2015-06-10 10:50:00,29.21,29.23,29.2,29.23,69467.0,25.7051,25.7227,25.6963,25.7227,69467.0
2015-06-10 11:00:00,29.22,29.24,29.2,29.2,77399.0,25.7139,25.7315,25.6963,25.6963,77399.0
2015-06-10 11:10:00,29.2,29.3,29.2,29.28,95660.0,25.6963,25.7843,25.6963,25.7667,95660.0
2015-06-10 11:20:00,29.27,29.31,29.26,29.3,29694.0,25.7579,25.7931,25.7491,25.7843,29694.0
2015-06-10 11:30:00,29.3,29.33,29.29,29.32,15720.0,25.7843,25.8107,25.7755,25.8019,15720.0
2015-06-10 11:40:00,29.32,29.34,29.31,29.34,18445.0,25.8019,25.8195,25.7931,25.8195,18445.0
2015-06-10 11:50:00,29.34,29.37,29.34,29.36,25026.0,25.8195,25.8459,25.8195,25.8371,25026.0
2015-06-10 12:00:00,29.36,29.38,29.36,29.38,23819.0,25.8371,25.8547,25.8371,25.8547,23819.0
2015-06-10 12:10:00,29.38,29.38,29.37,29.38,20884.0,25.8547,25.8547,25.8459,25.8547,20884.0
2015-06-10 12:20:00,29.38,29.38,29.37,29.38,20303.0,25.8547,25.8547,25.8459,25.8547,20303.0
2015-06-10 12:30:00,29.38,29.38,29.37,29.37,22035.0,25.8547,25.8547,25.8459,25.8459,22035.0
2015-06-10 12:40:00,29.37,29.38,29.37,29.37,8418.0,25.8459,25.8547,25.8459,25.8459,8418.0
2015-06-10 12:50:00,29.37,29.38,29.36,29.36,9676.0,25.8459,25.8547,25.8371,25.8371,9676.0
2015-06-10 13:00:00,29.36,29.38,29.36,29.38,22747.0,25.8371,25.8547,25.8371,25.8547,22747.0
2015-06-10 13:10:00,29.38,29.38,29.37,29.37,10078.0,25.8547,25.8547,25.8459,25.8459,10078.0
2015-06-10 13:20:00,29.37,29.38,29.37,29.37,13843.0,25.8459,25.8547,25.8459,25.8459,13843.0
2015-06-10 13:30:00,29.37,29.38,29.37,29.37,19166.0,25.8459,25.8547,25.8459,25.8459,19166.0
2015-06-10 13:40:00,29.37,29.38,29.34,29.35,26366.0,25.8459,25.8547,25.8195,25.8283,26366.0
2015-06-10 13:50:00,29.35,29.35,29.34,29.34,14162.0,25.8283,25.8283,25.8195,25.8195,14162.0
2015-06-10 14:00:00,29.34,29.37,29.34,29.37,15813.0,25.8195,25.8459,25.8195,25.8459,15813.0
2015-06-10 14:10:00,29.36,29.36,29.34,29.35,17114.0,25.8371,25.8371,25.8195,25.8283,17114.0
2015-06-10 14:20:00,29.35,29.41,29.35,29.41,25971.0,25.8283,25.8811,25.8283,25.8811,25971.0
2015-06-10 14:30:00,29.41,29.41,29.38,29.38,8016.0,25.8811,25.8811,25.8547,25.8547,8016.0
2015-06-10 14:40:00,29.39,29.4,29.37,29.38,16248.0,25.8635,25.8723,25.8459,25.8547,16248.0
2015-06-10 14:50:00,29.38,29.41,29.37,29.39,30289.0,25.8547,25.8811,25.8459,25.8635,30289.0
2015-06-10 15:00:00,29.39,29.42,29.39,29.42,28916.0,25.8635,25.8899,25.8635,25.8899,28916.0
2015-06-10 15:10:00,29.42,29.42,29.4,29.42,36352.0,25.8899,25.8899,25.8723,25.8899,36352.0
2015-06-10 15:20:00,29.42,29.43,29.41,29.43,16518.0,25.8899,25.8987,25.8811,25.8987,16518.0
2015-06-10 15:30:00,29.42,29.44,29.4,29.43,52231.0,25.8899,25.9075,25.8723,25.8987,52231.0
2015-06-10 15:40:00,29.44,29.48,29.43,29.45,107735.0,25.9075,25.9427,25.8987,25.9163,107735.0
2015-06-10 15:50:00,29.45,29.46,29.4,29.43,233066.0,25.9163,25.9251,25.8723,25.8987,233066.0
2015-06-11 09:30:00,28.78,28.78,28.69,28.74,241407.0,25.3267,25.3267,25.2475,25.2915,241407.0
2015-06-11 09:40:00,28.73,28.73,28.69,28.7,99460.0,25.2827,25.2827,25.2475,25.2563,99460.0
2015-06-11 09:50:00,28.71,28.73,28.69,28.71,149283.0,25.2651,25.2827,25.2475,25.2651,149283.0
2015-06-11 10:00:00,28.71,28.74,28.7,28.73,93596.0,25.2651,25.2915,25.2563,25.2827,93596.0
2015-06-11 10:10:00,28.74,28.74,28.73,28.74,101537.0,25.2915,25.2915,25.2827,25.2915,101537.0
2015-06-11 10:20:00,28.74,28.76,28.73,28.74,124582.0,25.2915,25.3091,25.2827,25.2915,124582.0
2015-06-11 10:30:00,28.74,28.74,28.66,28.7,168875.0,25.2915,25.2915,25.2211,25.2563,168875.0
2015-06-11 10:40:00,28.7,28.7,28.66,28.66,90843.0,25.2563,25.2563,25.2211,25.2211,90843.0
2015-06-11 10:50:00,28.66,28.66,28.63,28.63,159428.0,25.2211,25.2211,25.1947,25.1947,159428.0
2015-06-11 11:00:00,28.63,28.65,28.62,28.64,58186.0,25.1947,25.2123,25.1859,25.2035,58186.0
2015-06-11 11:10:00,28.65,28.65,28.61,28.61,56225.0,25.2123,25.2123,25.1771,25.1771,56225.0
2015-06-11 11:20:00,28.61,28.62,28.6,28.61,50177.0,25.1771,25.1859,25.1683,25.1771,50177.0
2015-06-11 11:30:00,28.61,28.62,28.6,28.61,56025.0,25.1771,25.1859,25.1683,25.1771,56025.0
2015-06-11 11:40:00,28.61,28.62,28.58,28.59,56680.0,25.1771,25.1859,25.1507,25.1595,56680.0
2015-06-11 11:50:00,28.58,28.61,28.57,28.6,53502.0,25.1507,25.1771,25.1419,25.1683,53502.0
2015-06-11 12:00:00,28.59,28.61,28.58,28.58,47492.0,25.1595,25.1771,25.1507,25.1507,47492.0
2015-06-11 12:10:00,28.58,28.59,28.56,28.58,49788.0,25.1507,25.1595,25.1331,25.1507,49788.0
2015-06-11 12:20:00,28.57,28.58,28.56,28.56,40199.0,25.1419,25.1507,25.1331,25.1331,40199.0
2015-06-11 12:30:00,28.56,28.59,28.56,28.57,44086.0,25.1331,25.1595,25.1331,25.1419,44086.0
2015-06-11 12:40:00,28.56,28.58,28.56,28.56,54255.0,25.1331,25.1507,25.1331,25.1331,54255.0
2015-06-11 12:50:00,28.56,28.57,28.54,28.55,48948.0,25.1331,25.1419,25.1155,25.1243,48948.0
2015-06-11 13:00:00,28.55,28.57,28.54,28.55,38499.0,25.1243,25.1419,25.1155,25.1243,38499.0
2015-06-11 13:10:00,28.55,28.57,28.53,28.55,52135.0,25.1243,25.1419,25.1067,25.1243,52135.0
2015-06-11 13:20:00,28.55,28.58,28.54,28.58,43994.0,25.1243,25.1507,25.1155,25.1507,43994.0
2015-06-11 13:30:00,28.58,28.58,28.55,28.56,32668.0,25.1507,25.1507,25.1243,25.1331,32668.0
2015-06-11 13:40:00,28.56,28.59,28.55,28.57,43444.0,25.1331,25.1595,25.1243,25.1419,43444.0
2015-06-11 13:50:00,28.57,28.6,28.56,28.57,54204.0,25.1419,25.1683,25.1331,25.1419,54204.0
2015-06-11 14:00:00,28.57,28.57,28.55,28.55,38596.0,25.1419,25.1419,25.1243,25.1243,38596.0
2015-06-11 14:10:00,28.56,28.58,28.54,28.54,105402.0,25.1331,25.1507,25.1155,25.1155,105402.0
2015-06-11 14:20:00,28.55,28.57,28.53,28.56,94107.0,25.1243,25.1419,25.1067,25.1331,94107.0
2015-06-11 14:30:00,28.56,28.57,28.55,28.55,66411.0,25.1331,25.1419,25.1243,25.1243,66411.0
2015-06-11 14:40:00,28.55,28.58,28.55,28.57,73735.0,25.1243,25.1507,25.1243,25.1419,73735.0
2015-06-11 14:50:00,28.56,28.56,28.54,28.55,57516.0,25.1331,25.1331,25.1155,25.1243,57516.0
2015-06-11 15:00:00,28.55,28.57,28.54,28.55,18436.0,25.1243,25.1419,25.1155,25.1243,18436.0
2015-06-11 15:10:00,28.56,28.56,28.54,28.55,14689.0,25.1331,25.1331,25.1155,25.1243,14689.0
2015-06-11 15:20:00,28.55,28.56,28.54,28.56,37073.0,25.1243,25.1331,25.1155,25.1331,37073.0
2015-06-11 15:30:00,28.56,28.58,28.54,28.54,4606310.0,25.1331,25.1507,25.1155,25.1155,4606310.0
2015-06-11 15:40:00,28.55,28.58,28.54,28.57,34816.0,25.1243,25.1507,25.1155,25.1419,34816.0
2015-06-11 15:50:00,28.56,28.59,28.56,28.59,131859.0,25.1331,25.1595,25.1331,25.1595,131859.0
2015-06-12 09:30:00,28.72,28.72,28.58,28.61,45080.0,25.2739,25.2739,25.1507,25.1771,45080.0
2015-06-12 09:40:00,28.62,28.67,28.62,28.67,21708.0,25.1859,25.2299,25.1859,25.2299,21708.0
2015-06-12 09:50:00,28.67,28.69,28.64,28.68,22478.0,25.2299,25.2475,25.2035,25.2387,22478.0
2015-06-12 10:00:00,28.66,28.69,28.65,28.65,42316.0,25.2211,25.2475,25.2123,25.2123,42316.0
2015-06-12 10:10:00,28.65,28.66,28.62,28.62,9562.0,25.2123,25.2211,25.1859,25.1859,9562.0
2015-06-12 10:20:00,28.62,28.66,28.62,28.66,43609.0,25.1859,25.2211,25.1859,25.2211,43609.0
2015-06-12 10:30:00,28.66,28.66,28.61,28.66,34183.0,25.2211,25.2211,25.1771,25.2211,34183.0
2015-06-12 10:40:00,28.66,28.66,28.63,28.63,37561.0,25.2211,25.2211,25.1947,25.1947,37561.0
2015-06-12 10:50:00,28.64,28.67,28.64,28.64,21558.0,25.2035,25.2299,25.2035,25.2035,21558.0
2015-06-12 11:00:00,28.64,28.67,28.64,28.66,16140.0,25.2035,25.2299,25.2035,25.2211,16140.0
2015-06-12 11:10:00,28.66,28.72,28.66,28.7,18426.0,25.2211,25.2739,25.2211,25.2563,18426.0
2015-06-12 11:20:00,28.71,28.72,28.69,28.69,23661.0,25.2651,25.2739,25.2475,25.2475,23661.0
2015-06-12 11:30:00,28.69,28.69,28.66,28.68,8624.0,25.2475,25.2475,25.2211,25.2387,8624.0
2015-06-12 11:40:00,28.68,28.69,28.65,28.67,10965.0,25.2387,25.2475,25.2123,25.2299,10965.0
2015-06-12 11:50:00,28.68,28.68,28.64,28.64,38879.0,25.2387,25.2387,25.2035,25.2035,38879.0
2015-06-12 12:00:00,28.65,28.65,28.61,28.62,504731.0,25.2123,25.2123,25.1771,25.1859,504731.0
2015-06-12 12:10:00,28.61,28.62,28.59,28.59,66205.0,25.1771,25.1859,25.1595,25.1595,66205.0
2015-06-12 12:20:00,28.6,28.62,28.6,28.62,30917.0,25.1683,25.1859,25.1683,25.1859,30917.0
2015-06-12 12:30:00,28.62,28.64,28.59,28.64,71119.0,25.1859,25.2035,25.1595,25.2035,71119.0
2015-06-12 12:40:00,28.63,28.63,28.6,28.6,255435.0,25.1947,25.1947,25.1683,25.1683,255435.0
2015-06-12 12:50:00,28.6,28.6,28.57,28.57,60169.0,25.1683,25.1683,25.1419,25.1419,60169.0
2015-06-12 13:00:00,28.57,28.6,28.57,28.59,20962.0,25.1419,25.1683,25.1419,25.1595,20962.0
2015-06-12 13:10:00,28.6,28.61,28.59,28.59,7964.0,25.1683,25.1771,25.1595,25.1595,7964.0
2015-06-12 13:20:00,28.6,28.6,28.58,28.59,10400.0,25.1683,25.1683,25.1507,25.1595,10400.0
2015-06-12 13:30:00,28.59,28.59,28.58,28.59,28443.0,25.1595,25.1595,25.1507,25.1595,28443.0
2015-06-12 13:40:00,28.58,28.59,28.58,28.58,27170.0,25.1507,25.1595,25.1507,25.1507,27170.0
2015-06-12 13:50:00,28.58,28.6,28.56,28.6,54441.0,25.1507,25.1683,25.1331,25.1683,54441.0
2015-06-12 14:00:00,28.6,28.6,28.56,28.57,74513.0,25.1683,25.1683,25.1331,25.1419,74513.0
2015-06-12 14:10:00,28.57,28.58,28.54,28.57,314172.0,25.1419,25.1507,25.1155,25.1419,314172.0
2015-06-12 14:20:00,28.56,28.56,28.54,28.55,83650.0,25.1331,25.1331,25.1155,25.1243,83650.0
2015-06-12 14:30:00,28.55,28.55,28.53,28.54,40263.0,25.1243,25.1243,25.1067,25.1155,40263.0
2015-06-12 14:40:00,28.54,28.56,28.53,28.54,65514.0,25.1155,25.1331,25.1067,25.1155,65514.0
2015-06-12 14:50:00,28.55,28.55,28.52,28.52,49767.0,25.1243,25.1243,25.0979,25.0979,49767.0
2015-06-12 15:00:00,28.52,28.55,28.51,28.53,76569.0,25.0979,25.1243,25.0891,25.1067,76569.0
2015-06-12 15:10:00,28.53,28.53,28.5,28.51,402487.0,25.1067,25.1067,25.0803,25.0891,402487.0
2015-06-12 15:20:00,28.51,28.57,28.5,28.57,54203.0,25.0891,25.1419,25.0803,25.1419,54203.0
2015-06-12 15:30:00,28.56,28.57,28.55,28.56,19458.0,25.1331,25.1419,25.1243,25.1331,19458.0
2015-06-12 15:40:00,28.55,28.57,28.52,28.56,70533.0,25.1243,25.1419,25.0979,25.1331,70533.0
2015-06-12 15:50:00,28.57,28.61,28.56,28.57,100885.0,25.1419,25.1771,25.1331,25.1419,100885.0
2015-06-15 09:30:00,28.87,28.87,28.76,28.79,33420.0,25.4059,25.4059,25.3091,25.3355,33420.0
2015-06-15 09:40:00,28.79,28.82,28.78,28.81,35775.0,25.3355,25.3619,25.3267,25.3531,35775.0
2015-06-15 09:50:00,28.81,28.83,28.78,28.78,120816.0,25.3531,25.3707,25.3267,25.3267,120816.0
2015-06-15 10:00:00,28.77,28.78,28.77,28.77,5388.0,25.3179,25.3267,25.3179,25.3179,5388.0
2015-06-15 10:10:00,28.77,28.79,28.77,28.79,11027.0,25.3179,25.3355,25.3179,25.3355,11027.0
2015-06-15 10:20:00,28.79,28.79,28.77,28.78,3298.0,25.3355,25.3355,25.3179,25.3267,3298.0
2015-06-15 10:30:00,28.78,28.82,28.76,28.82,34432.0,25.3267,25.3619,25.3091,25.3619,34432.0
2015-06-15 10:40:00,28.81,28.81,28.76,28.77,9400.0,25.3531,25.3531,25.3091,25.3179,9400.0
2015-06-15 10:50:00,28.77,28.79,28.76,28.78,17780.0,25.3179,25.3355,25.3091,25.3267,17780.0
2015-06-15 11:00:00,28.78,28.81,28.78,28.8,337768.0,25.3267,25.3531,25.3267,25.3443,337768.0
2015-06-15 11:10:00,28.8,28.82,28.8,28.81,23945.0,25.3443,25.3619,25.3443,25.3531,23945.0
2015-06-15 11:20:00,28.81,28.81,28.78,28.78,17013.0,25.3531,25.3531,25.3267,25.3267,17013.0
2015-06-15 11:30:00,28.79,28.79,28.77,28.79,5300.0,25.3355,25.3355,25.3179,25.3355,5300.0
2015-06-15 11:40:00,28.78,28.79,28.77,28.79,20634.0,25.3267,25.3355,25.3179,25.3355,20634.0
2015-06-15 11:50:00,28.79,28.81,28.78,28.79,13654.0,25.3355,25.3531,25.3267,25.3355,13654.0
2015-06-15 12:00:00,28.79,28.8,28.78,28.8,23332.0,25.3355,25.3443,25.3267,25.3443,23332.0
2015-06-15 12:10:00,28.8,28.8,28.79,28.8,12953.0,25.3443,25.3443,25.3355,25.3443,12953.0
2015-06-15 12:20:00,28.8,28.8,28.78,28.78,10580.0,25.3443,25.3443,25.3267,25.3267,10580.0
2015-06-15 12:30:00,28.79,28.8,28.78,28.8,11783.0,25.3355,25.3443,25.3267,25.3443,11783.0
2015-06-15 12:40:00,28.8,28.81,28.78,28.81,17233.0,25.3443,25.3531,25.3267,25.3531,17233.0
2015-06-15 12:50:00,28.81,28.81,28.8,28.8,1300.0,25.3531,25.3531,25.3443,25.3443,1300.0
2015-06-15 13:00:00,28.8,28.81,28.79,28.8,86861.0,25.3443,25.3531,25.3355,25.3443,86861.0
2015-06-15 13:10:00,28.8,28.81,28.79,28.8,18518.0,25.3443,25.3531,25.3355,25.3443,18518.0
2015-06-15 13:20:00,28.8,28.81,28.8,28.81,21622.0,25.3443,25.3531,25.3443,25.3531,21622.0
2015-06-15 13:30:00,28.8,28.82,28.8,28.81,20116.0,25.3443,25.3619,25.3443,25.3531,20116.0
2015-06-15 13:40:00,28.8,28.81,28.79,28.8,27781.0,25.3443,25.3531,25.3355,25.3443,27781.0
2015-06-15 13:50:00,28.8,28.83,28.78,28.79,58099.0,25.3443,25.3707,25.3267,25.3355,58099.0
2015-06-15 14:00:00,28.79,28.8,28.78,28.78,14500.0,25.3355,25.3443,25.3267,25.3267,14500.0
2015-06-15 14:10:00,28.78,28.81,28.78,28.8,20033.0,25.3267,25.3531,25.3267,25.3443,20033.0
2015-06-15 14:20:00,28.79,28.8,28.77,28.78,39356.0,25.3355,25.3443,25.3179,25.3267,39356.0
2015-06-15 14:30:00,28.79,28.8,28.77,28.77,62175.0,25.3355,25.3443,25.3179,25.3179,62175.0
2015-06-15 14:40:00,28.78,28.79,28.77,28.79,18392.0,25.3267,25.3355,25.3179,25.3355,18392.0
2015-06-15 14:50:00,28.79,28.8,28.77,28.79,42198.0,25.3355,25.3443,25.3179,25.3355,42198.0
2015-06-15 15:00:00,28.79,28.79,28.76,28.77,34734.0,25.3355,25.3355,25.3091,25.3179,34734.0
2015-06-15 15:10:00,28.77,28.78,28.76,28.78,24886.0,25.3179,25.3267,25.3091,25.3267,24886.0
2015-06-15 15:20:00,28.78,28.79,28.77,28.78,19895.0,25.3267,25.3355,25.3179,25.3267,19895.0
2015-06-15 15:30:00,28.78,28.84,28.78,28.83,88884.0,25.3267,25.3795,25.3267,25.3707,88884.0
2015-06-15 15:40:00,28.82,28.82,28.78,28.79,41425.0,25.3619,25.3619,25.3267,25.3355,41425.0
2015-06-15 15:50:00,28.79,28.83,28.78,28.83,111282.0,25.3355,25.3707,25.3267,25.3707,111282.0
2015-06-16 09:30:00,28.97,29.02,28.95,29.0,232881.0,25.4939,25.5379,25.4763,25.5203,232881.0
2015-06-16 09:40:00,29.0,29.0,28.96,28.97,42803.0,25.5203,25.5203,25.4851,25.4939,42803.0
2015-06-16 09:50:00,28.97,29.02,28.95,29.02,89415.0,25.4939,25.5379,25.4763,25.5379,89415.0
2015-06-16 10:00:00,29.02,29.03,28.99,29.0,38724.0,25.5379,25.5467,25.5115,25.5203,38724.0
2015-06-16 10:10:00,29.01,29.01,28.94,28.97,144711.0,25.5291,25.5291,25.4675,25.4939,144711.0
2015-06-16 10:20:00,28.98,29.01,28.98,29.01,36158.0,25.5027,25.5291,25.5027,25.5291,36158.0
2015-06-16 10:30:00,29.0,29.01,28.98,29.0,35192.0,25.5203,25.5291,25.5027,25.5203,35192.0
2015-06-16 10:40:00,29.01,29.01,29.0,29.01,9719.0,25.5291,25.5291,25.5203,25.5291,9719.0
2015-06-16 10:50:00,29.01,29.01,28.96,29.0,132182.0,25.5291,25.5291,25.4851,25.5203,132182.0
2015-06-16 11:00:00,29.0,29.01,28.98,29.01,42393.0,25.5203,25.5291,25.5027,25.5291,42393.0
2015-06-16 11:10:00,29.01,29.02,29.0,29.02,26428.0,25.5291,25.5379,25.5203,25.5379,26428.0
2015-06-16 11:20:00,29.01,29.02,29.01,29.01,46254.0,25.5291,25.5379,25.5291,25.5291,46254.0
2015-06-16 11:30:00,29.01,29.02,28.99,29.0,137669.0,25.5291,25.5379,25.5115,25.5203,137669.0
2015-06-16 11:40:00,29.0,29.01,28.99,29.0,145871.0,25.5203,25.5291,25.5115,25.5203,145871.0
2015-06-16 11:50:00,29.01,29.02,29.0,29.01,8681.0,25.5291,25.5379,25.5203,25.5291,8681.0
2015-06-16 12:00:00,29.01,29.02,29.01,29.01,9469.0,25.5291,25.5379,25.5291,25.5291,9469.0
2015-06-16 12:10:00,29.0,29.01,29.0,29.01,8214.0,25.5203,25.5291,25.5203,25.5291,8214.0
2015-06-16 12:20:00,29.01,29.01,29.01,29.01,10975.0,25.5291,25.5291,25.5291,25.5291,10975.0
2015-06-16 12:30:00,29.01,29.01,29.01,29.01,0.0,25.5291,25.5291,25.5291,25.5291,0.0
2015-06-16 12:40:00,29.02,29.02,29.0,29.01,6896.0,25.5379,25.5379,25.5203,25.5291,6896.0
2015-06-16 12:50:00,29.01,29.02,29.01,29.01,5103.0,25.5291,25.5379,25.5291,25.5291,5103.0
2015-06-16 13:00:00,29.01,29.02,29.0,29.01,5415.0,25.5291,25.5379,25.5203,25.5291,5415.0
2015-06-16 13:10:00,29.01,29.01,29.0,29.01,31527.0,25.5291,25.5291,25.5203,25.5291,31527.0
2015-06-16 13:20:00,29.02,29.03,29.01,29.03,5956.0,25.5379,25.5467,25.5291,25.5467,5956.0
2015-06-16 13:30:00,29.03,29.03,29.02,29.02,2040.0,25.5467,25.5467,25.5379,25.5379,2040.0
2015-06-16 13:40:00,29.02,29.02,29.01,29.02,1459.0,25.5379,25.5379,25.5291,25.5379,1459.0
2015-06-16 13:50:00,29.01,29.02,29.01,29.01,800.0,25.5291,25.5379,25.5291,25.5291,800.0
2015-06-16 14:00:00,29.01,29.02,29.01,29.02,45191.0,25.5291,25.5379,25.5291,25.5379,45191.0
2015-06-16 14:10:00,29.02,29.02,29.01,29.02,3929.0,25.5379,25.5379,25.5291,25.5379,3929.0
2015-06-16 14:20:00,29.02,29.02,29.01,29.02,3190.0,25.5379,25.5379,25.5291,25.5379,3190.0
2015-06-16 14:30:00,29.02,29.03,29.01,29.03,21220.0,25.5379,25.5467,25.5291,25.5467,21220.0
2015-06-16 14:40:00,29.02,29.03,29.0,29.02,21648.0,25.5379,25.5467,25.5203,25.5379,21648.0
2015-06-16 14:50:00,29.02,29.02,29.0,29.02,103122.0,25.5379,25.5379,25.5203,25.5379,103122.0
2015-06-16 15:00:00,29.01,29.03,29.01,29.03,7429.0,25.5291,25.5467,25.5291,25.5467,7429.0
2015-06-16 15:10:00,29.02,29.03,29.02,29.02,8591.0,25.5379,25.5467,25.5379,25.5379,8591.0
2015-06-16 15:20:00,29.03,29.05,29.02,29.04,13236.0,25.5467,25.5643,25.5379,25.5555,13236.0
2015-06-16 15:30:00,29.04,29.05,29.04,29.04,4547.0,25.5555,25.5643,25.5555,25.5555,4547.0
2015-06-16 15:40:00,29.05,29.05,29.03,29.05,9503.0,25.5643,25.5643,25.5467,25.5643,9503.0
2015-06-16 15:50:00,29.05,29.05,29.01,29.01,26509.0,25.5643,25.5643,25.5291,25.5291,26509.0
2015-06-17 09:30:00,29.19,29.19,29.06,29.14,64413.0,25.6875,25.6875,25.5731,25.6435,64413.0
2015-06-17 09:40:00,29.14,29.16,29.14,29.16,30749.0,25.6435,25.6611,25.6435,25.6611,30749.0
2015-06-17 09:50:00,29.16,29.17,29.14,29.15,65303.0,25.6611,25.6699,25.6435,25.6523,65303.0
2015-06-17 10:00:00,29.16,29.18,29.15,29.16,45305.0,25.6611,25.6787,25.6523,25.6611,45305.0
2015-06-17 10:10:00,29.17,29.17,29.13,29.16,20228.0,25.6699,25.6699,25.6347,25.6611,20228.0
2015-06-17 10:20:00,29.16,29.19,29.15,29.19,45504.0,25.6611,25.6875,25.6523,25.6875,45504.0
2015-06-17 10:30:00,29.19,29.19,29.17,29.18,36916.0,25.6875,25.6875,25.6699,25.6787,36916.0
2015-06-17 10:40:00,29.18,29.19,29.17,29.18,31072.0,25.6787,25.6875,25.6699,25.6787,31072.0
2015-06-17 10:50:00,29.18,29.19,29.16,29.19,27892.0,25.6787,25.6875,25.6611,25.6875,27892.0
2015-06-17 11:00:00,29.19,29.19,29.16,29.18,25792.0,25.6875,25.6875,25.6611,25.6787,25792.0
2015-06-17 11:10:00,29.19,29.19,29.18,29.19,9869.0,25.6875,25.6875,25.6787,25.6875,9869.0
2015-06-17 11:20:00,29.18,29.19,29.17,29.18,32896.0,25.6787,25.6875,25.6699,25.6787,32896.0
2015-06-17 11:30:00,29.17,29.18,29.15,29.16,31742.0,25.6699,25.6787,25.6523,25.6611,31742.0
2015-06-17 11:40:00,29.16,29.16,29.15,29.16,16440.0,25.6611,25.6611,25.6523,25.6611,16440.0
2015-06-17 11:50:00,29.16,29.16,29.15,29.16,23611.0,25.6611,25.6611,25.6523,25.6611,23611.0
2015-06-17 12:00:00,29.16,29.16,29.15,29.16,30330.0,25.6611,25.6611,25.6523,25.6611,30330.0
2015-06-17 12:10:00,29.16,29.16,29.14,29.15,72521.0,25.6611,25.6611,25.6435,25.6523,72521.0
2015-06-17 12:20:00,29.15,29.17,29.15,29.17,24077.0,25.6523,25.6699,25.6523,25.6699,24077.0
2015-06-17 12:30:00,29.17,29.17,29.16,29.17,32463.0,25.6699,25.6699,25.6611,25.6699,32463.0
2015-06-17 12:40:00,29.17,29.17,29.13,29.14,29814.0,25.6699,25.6699,25.6347,25.6435,29814.0
2015-06-17 12:50:00,29.14,29.15,29.11,29.12,36128.0,25.6435,25.6523,25.6171,25.6259,36128.0
2015-06-17 13:00:00,29.13,29.14,29.12,29.14,53044.0,25.6347,25.6435,25.6259,25.6435,53044.0
2015-06-17 13:10:00,29.14,29.15,29.13,29.15,38427.0,25.6435,25.6523,25.6347,25.6523,38427.0
2015-06-17 13:20:00,29.15,29.15,29.14,29.15,17169.0,25.6523,25.6523,25.6435,25.6523,17169.0
2015-06-17 13:30:00,29.14,29.15,29.14,29.15,13640.0,25.6435,25.6523,25.6435,25.6523,13640.0
2015-06-17 13:40:00,29.15,29.15,29.14,29.15,24462.0,25.6523,25.6523,25.6435,25.6523,24462.0
2015-06-17 13:50:00,29.15,29.21,29.14,29.2,51112.0,25.6523,25.7051,25.6435,25.6963,51112.0
2015-06-17 14:00:00,29.2,29.38,29.1,29.36,75829.0,25.6963,25.8547,25.6083,25.8371,75829.0
2015-06-17 14:10:00,29.36,29.41,29.33,29.34,28161.0,25.8371,25.8811,25.8107,25.8195,28161.0
2015-06-17 14:20:00,29.33,29.33,29.25,29.27,42132.0,25.8107,25.8107,25.7403,25.7579,42132.0
2015-06-17 14:30:00,29.27,29.4,29.27,29.4,64350.0,25.7579,25.8723,25.7579,25.8723,64350.0
2015-06-17 14:40:00,29.4,29.55,29.4,29.51,45993.0,25.8723,26.0043,25.8723,25.9691,45993.0
2015-06-17 14:50:00,29.51,29.56,29.5,29.51,21566.0,25.9691,26.0131,25.9603,25.9691,21566.0
2015-06-17 15:00:00,29.52,29.54,29.47,29.48,25358.0,25.9779,25.9955,25.9339,25.9427,25358.0
2015-06-17 15:10:00,29.48,29.54,29.48,29.54,56104.0,25.9427,25.9955,25.9427,25.9955,56104.0
2015-06-17 15:20:00,29.54,29.56,29.53,29.55,36617.0,25.9955,26.0131,25.9867,26.0043,36617.0
2015-06-17 15:30:00,29.56,29.56,29.52,29.53,16232.0,26.0131,26.0131,25.9779,25.9867,16232.0
2015-06-17 15:40:00,29.53,29.53,29.44,29.44,134328.0,25.9867,25.9867,25.9075,25.9075,134328.0
2015-06-17 15:50:00,29.45,29.45,29.41,29.45,90482.0,25.9163,25.9163,25.8811,25.9163,90482.0
2015-06-18 09:30:00,29.87,29.88,29.78,29.87,95840.0,26.2859,26.2947,26.2067,26.2859,95840.0
2015-06-18 09:40:00,29.86,29.9,29.83,29.9,144973.0,26.2771,26.3123,26.2507,26.3123,144973.0
2015-06-18 09:50:00,29.9,29.9,29.89,29.9,50538.0,26.3123,26.3123,26.3035,26.3123,50538.0
2015-06-18 10:00:00,29.89,29.93,29.88,29.93,142016.0,26.3035,26.3387,26.2947,26.3387,142016.0
2015-06-18 10:10:00,29.93,29.93,29.9,29.91,37381.0,26.3387,26.3387,26.3123,26.3211,37381.0
2015-06-18 10:20:00,29.91,29.91,29.89,29.9,38861.0,26.3211,26.3211,26.3035,26.3123,38861.0
2015-06-18 10:30:00,29.9,29.92,29.87,29.88,450051.0,26.3123,26.3299,26.2859,26.2947,450051.0
2015-06-18 10:40:00,29.89,29.9,29.88,29.89,77809.0,26.3035,26.3123,26.2947,26.3035,77809.0
2015-06-18 10:50:00,29.89,29.92,29.89,29.92,16658.0,26.3035,26.3299,26.3035,26.3299,16658.0
2015-06-18 11:00:00,29.92,29.95,29.91,29.95,102963.0,26.3299,26.3563,26.3211,26.3563,102963.0
2015-06-18 11:10:00,29.95,29.95,29.94,29.95,34944.0,26.3563,26.3563,26.3475,26.3563,34944.0
2015-06-18 11:20:00,29.95,29.96,29.94,29.96,27583.0,26.3563,26.3651,26.3475,26.3651,27583.0
2015-06-18 11:30:00,29.96,29.97,29.95,29.95,59079.0,26.3651,26.3739,26.3563,26.3563,59079.0
2015-06-18 11:40:00,29.96,29.98,29.95,29.97,83825.0,26.3651,26.3827,26.3563,26.3739,83825.0
2015-06-18 11:50:00,29.97,29.97,29.95,29.97,23341.0,26.3739,26.3739,26.3563,26.3739,23341.0
2015-06-18 12:00:00,29.97,29.97,29.96,29.97,19107.0,26.3739,26.3739,26.3651,26.3739,19107.0
2015-06-18 12:10:00,29.97,29.97,29.96,29.97,24468.0,26.3739,26.3739,26.3651,26.3739,24468.0
2015-06-18 12:20:00,29.97,30.01,29.96,30.0,99382.0,26.3739,26.4091,26.3651,26.4003,99382.0
2015-06-18 12:30:00,30.0,30.03,29.95,29.98,123118.0,26.4003,26.4267,26.3563,26.3827,123118.0
2015-06-18 12:40:00,29.98,30.02,29.98,30.01,90288.0,26.3827,26.4179,26.3827,26.4091,90288.0
2015-06-18 12:50:00,30.01,30.02,30.0,30.0,27613.0,26.4091,26.4179,26.4003,26.4003,27613.0
2015-06-18 13:00:00,30.01,30.02,30.0,30.02,44725.0,26.4091,26.4179,26.4003,26.4179,44725.0
2015-06-18 13:10:00,30.02,30.02,30.0,30.01,45770.0,26.4179,26.4179,26.4003,26.4091,45770.0
2015-06-18 13:20:00,30.01,30.02,30.0,30.02,49115.0,26.4091,26.4179,26.4003,26.4179,49115.0
2015-06-18 13:30:00,30.01,30.02,30.01,30.02,49361.0,26.4091,26.4179,26.4091,26.4179,49361.0
2015-06-18 13:40:00,30.02,30.03,30.01,30.03,130863.0,26.4179,26.4267,26.4091,26.4267,130863.0
2015-06-18 13:50:00,30.03,30.04,30.02,30.04,91287.0,26.4267,26.4355,26.4179,26.4355,91287.0
2015-06-18 14:00:00,30.04,30.04,30.02,30.02,94343.0,26.4355,26.4355,26.4179,26.4179,94343.0
2015-06-18 14:10:00,30.02,30.03,30.01,30.03,93973.0,26.4179,26.4267,26.4091,26.4267,93973.0
2015-06-18 14:20:00,30.03,30.04,30.02,30.04,30783.0,26.4267,26.4355,26.4179,26.4355,30783.0
2015-06-18 14:30:00,30.04,30.05,30.03,30.05,106827.0,26.4355,26.4443,26.4267,26.4443,106827.0
2015-06-18 14:40:00,30.05,30.05,30.04,30.05,48379.0,26.4443,26.4443,26.4355,26.4443,48379.0
2015-06-18 14:50:00,30.05,30.08,30.04,30.08,48696.0,26.4443,26.4707,26.4355,26.4707,48696.0
2015-06-18 15:00:00,30.08,30.1,30.07,30.1,114194.0,26.4707,26.4883,26.4619,26.4883,114194.0
2015-06-18 15:10:00,30.1,30.13,30.09,30.12,416392.0,26.4883,26.5147,26.4795,26.5059,416392.0
2015-06-18 15:20:00,30.12,30.15,30.11,30.15,133433.0,26.5059,26.5323,26.4971,26.5323,133433.0
2015-06-18 15:30:00,30.15,30.16,30.13,30.14,175136.0,26.5323,26.5411,26.5147,26.5235,175136.0
2015-06-18 15:40:00,30.14,30.16,30.13,30.16,197290.0,26.5235,26.5411,26.5147,26.5411,197290.0
2015-06-18 15:50:00,30.16,30.16,30.07,30.12,402055.0,26.5411,26.5411,26.4619,26.5059,402055.0
2015-06-19 09:30:00,30.19,30.24,30.17,30.21,117203.0,26.5675,26.6115,26.5499,26.5851,117203.0
2015-06-19 09:40:00,30.22,30.25,30.21,30.24,13716.0,26.5939,26.6203,26.5851,26.6115,13716.0
2015-06-19 09:50:00,30.25,30.27,30.24,30.25,49717.0,26.6203,26.6379,26.6115,26.6203,49717.0
2015-06-19 10:00:00,30.25,30.29,30.25,30.27,31017.0,26.6203,26.6555,26.6203,26.6379,31017.0
2015-06-19 10:10:00,30.27,30.28,30.25,30.25,34907.0,26.6379,26.6467,26.6203,26.6203,34907.0
2015-06-19 10:20:00,30.25,30.28,30.25,30.27,30346.0,26.6203,26.6467,26.6203,26.6379,30346.0
2015-06-19 10:30:00,30.27,30.28,30.21,30.22,143983.0,26.6379,26.6467,26.5851,26.5939,143983.0
2015-06-19 10:40:00,30.22,30.22,30.19,30.2,129091.0,26.5939,26.5939,26.5675,26.5763,129091.0
2015-06-19 10:50:00,30.2,30.23,30.19,30.22,31639.0,26.5763,26.6027,26.5675,26.5939,31639.0
2015-06-19 11:00:00,30.23,30.23,30.2,30.23,11049.0,26.6027,26.6027,26.5763,26.6027,11049.0
2015-06-19 11:10:00,30.23,30.24,30.22,30.23,10207.0,26.6027,26.6115,26.5939,26.6027,10207.0
2015-06-19 11:20:00,30.22,30.24,30.22,30.23,5395.0,26.5939,26.6115,26.5939,26.6027,5395.0
2015-06-19 11:30:00,30.23,30.25,30.23,30.25,11053.0,26.6027,26.6203,26.6027,26.6203,11053.0
2015-06-19 11:40:00,30.25,30.27,30.25,30.27,9462.0,26.6203,26.6379,26.6203,26.6379,9462.0
2015-06-19 11:50:00,30.27,30.3,30.26,30.3,34529.0,26.6379,26.6643,26.6291,26.6643,34529.0
2015-06-19 12:00:00,30.3,30.3,30.26,30.27,43128.0,26.6643,26.6643,26.6291,26.6379,43128.0
2015-06-19 12:10:00,30.28,30.3,30.27,30.3,41606.0,26.6467,26.6643,26.6379,26.6643,41606.0
2015-06-19 12:20:00,30.29,30.3,30.25,30.26,161310.0,26.6555,26.6643,26.6203,26.6291,161310.0
2015-06-19 12:30:00,30.26,30.27,30.26,30.26,15100.0,26.6291,26.6379,26.6291,26.6291,15100.0
2015-06-19 12:40:00,30.27,30.27,30.26,30.27,2609.0,26.6379,26.6379,26.6291,26.6379,2609.0
2015-06-19 12:50:00,30.26,30.28,30.26,30.27,32588.0,26.6291,26.6467,26.6291,26.6379,32588.0
2015-06-19 13:00:00,30.26,30.27,30.26,30.27,5714.0,26.6291,26.6379,26.6291,26.6379,5714.0
2015-06-19 13:10:00,30.26,30.27,30.26,30.26,4481.0,26.6291,26.6379,26.6291,26.6291,4481.0
2015-06-19 13:20:00,30.27,30.27,30.26,30.26,18425.0,26.6379,26.6379,26.6291,26.6291,18425.0
2015-06-19 13:30:00,30.26,30.27,30.25,30.26,15081.0,26.6291,26.6379,26.6203,26.6291,15081.0
2015-06-19 13:40:00,30.26,30.27,30.25,30.26,7300.0,26.6291,26.6379,26.6203,26.6291,7300.0
2015-06-19 13:50:00,30.27,30.27,30.26,30.27,17879.0,26.6379,26.6379,26.6291,26.6379,17879.0
2015-06-19 14:00:00,30.26,30.29,30.26,30.29,13511.0,26.6291,26.6555,26.6291,26.6555,13511.0
2015-06-19 14:10:00,30.29,30.3,30.28,30.3,62542.0,26.6555,26.6643,26.6467,26.6643,62542.0
2015-06-19 14:20:00,30.3,30.3,30.26,30.26,34902.0,26.6643,26.6643,26.6291,26.6291,34902.0
2015-06-19 14:30:00,30.26,30.27,30.25,30.27,12340.0,26.6291,26.6379,26.6203,26.6379,12340.0
2015-06-19 14:40:00,30.27,30.27,30.25,30.26,28327.0,26.6379,26.6379,26.6203,26.6291,28327.0
2015-06-19 14:50:00,30.25,30.25,30.21,30.24,44665.0,26.6203,26.6203,26.5851,26.6115,44665.0
2015-06-19 15:00:00,30.24,30.25,30.23,30.23,13572.0,26.6115,26.6203,26.6027,26.6027,13572.0
2015-06-19 15:10:00,30.23,30.23,30.15,30.15,106409.0,26.6027,26.6027,26.5323,26.5323,106409.0
2015-06-19 15:20:00,30.15,30.15,30.13,30.13,38045.0,26.5323,26.5323,26.5147,26.5147,38045.0
2015-06-19 15:30:00,30.14,30.17,30.12,30.15,86317.0,26.5235,26.5499,26.5059,26.5323,86317.0
2015-06-19 15:40:00,30.15,30.17,30.14,30.16,43329.0,26.5323,26.5499,26.5235,26.5411,43329.0
2015-06-19 15:50:00,30.16,30.17,30.13,30.15,61163.0,26.5411,26.5499,26.5147,26.5323,61163.0
2015-06-22 09:30:00,30.61,30.61,30.5,30.51,81262.0,26.9371,26.9371,26.8403,26.8491,81262.0
2015-06-22 09:40:00,30.52,30.53,30.51,30.52,24096.0,26.8579,26.8667,26.8491,26.8579,24096.0
2015-06-22 09:50:00,30.52,30.54,30.51,30.52,37891.0,26.8579,26.8755,26.8491,26.8579,37891.0
2015-06-22 10:00:00,30.51,30.53,30.49,30.53,41184.0,26.8491,26.8667,26.8315,26.8667,41184.0
2015-06-22 10:10:00,30.53,30.56,30.53,30.55,51634.0,26.8667,26.8931,26.8667,26.8843,51634.0
2015-06-22 10:20:00,30.55,30.57,30.53,30.57,24700.0,26.8843,26.9019,26.8667,26.9019,24700.0
2015-06-22 10:30:00,30.57,30.57,30.56,30.56,22550.0,26.9019,26.9019,26.8931,26.8931,22550.0
2015-06-22 10:40:00,30.57,30.61,30.56,30.58,22573.0,26.9019,26.9371,26.8931,26.9107,22573.0
2015-06-22 10:50:00,30.59,30.6,30.57,30.6,23322.0,26.9195,26.9283,26.9019,26.9283,23322.0
2015-06-22 11:00:00,30.59,30.61,30.58,30.61,33094.0,26.9195,26.9371,26.9107,26.9371,33094.0
2015-06-22 11:10:00,30.62,30.64,30.61,30.62,24830.0,26.9459,26.9635,26.9371,26.9459,24830.0
2015-06-22 11:20:00,30.62,30.64,30.61,30.61,40382.0,26.9459,26.9635,26.9371,26.9371,40382.0
2015-06-22 11:30:00,30.61,30.62,30.6,30.62,39036.0,26.9371,26.9459,26.9283,26.9459,39036.0
2015-06-22 11:40:00,30.61,30.62,30.59,30.61,13466.0,26.9371,26.9459,26.9195,26.9371,13466.0
2015-06-22 11:50:00,30.61,30.62,30.58,30.58,26748.0,26.9371,26.9459,26.9107,26.9107,26748.0
2015-06-22 12:00:00,30.59,30.6,30.57,30.57,32146.0,26.9195,26.9283,26.9019,26.9019,32146.0
2015-06-22 12:10:00,30.57,30.6,30.56,30.56,52474.0,26.9019,26.9283,26.8931,26.8931,52474.0
2015-06-22 12:20:00,30.55,30.56,30.53,30.54,24276.0,26.8843,26.8931,26.8667,26.8755,24276.0
2015-06-22 12:30:00,30.54,30.57,30.53,30.57,19267.0,26.8755,26.9019,26.8667,26.9019,19267.0
2015-06-22 12:40:00,30.57,30.57,30.55,30.55,25428.0,26.9019,26.9019,26.8843,26.8843,25428.0
2015-06-22 12:50:00,30.56,30.57,30.55,30.55,15680.0,26.8931,26.9019,26.8843,26.8843,15680.0
2015-06-22 13:00:00,30.55,30.58,30.55,30.56,15046.0,26.8843,26.9107,26.8843,26.8931,15046.0
2015-06-22 13:10:00,30.55,30.57,30.55,30.56,9446.0,26.8843,26.9019,26.8843,26.8931,9446.0
2015-06-22 13:20:00,30.56,30.58,30.56,30.58,18382.0,26.8931,26.9107,26.8931,26.9107,18382.0
2015-06-22 13:30:00,30.57,30.58,30.55,30.55,15569.0,26.9019,26.9107,26.8843,26.8843,15569.0
2015-06-22 13:40:00,30.55,30.57,30.55,30.57,20801.0,26.8843,26.9019,26.8843,26.9019,20801.0
2015-06-22 13:50:00,30.58,30.59,30.57,30.57,14524.0,26.9107,26.9195,26.9019,26.9019,14524.0
2015-06-22 14:00:00,30.58,30.58,30.55,30.58,33415.0,26.9107,26.9107,26.8843,26.9107,33415.0
2015-06-22 14:10:00,30.58,30.59,30.57,30.59,9807.0,26.9107,26.9195,26.9019,26.9195,9807.0
2015-06-22 14:20:00,30.59,30.59,30.54,30.55,30671.0,26.9195,26.9195,26.8755,26.8843,30671.0
2015-06-22 14:30:00,30.54,30.55,30.54,30.55,38370.0,26.8755,26.8843,26.8755,26.8843,38370.0
2015-06-22 14:40:00,30.55,30.58,30.54,30.57,33079.0,26.8843,26.9107,26.8755,26.9019,33079.0
2015-06-22 14:50:00,30.55,30.59,30.55,30.56,22578.0,26.8843,26.9195,26.8843,26.8931,22578.0
2015-06-22 15:00:00,30.55,30.57,30.55,30.57,14162.0,26.8843,26.9019,26.8843,26.9019,14162.0
2015-06-22 15:10:00,30.57,30.6,30.54,30.55,38468.0,26.9019,26.9283,26.8755,26.8843,38468.0
2015-06-22 15:20:00,30.55,30.56,30.53,30.53,47837.0,26.8843,26.8931,26.8667,26.8667,47837.0
2015-06-22 15:30:00,30.53,30.56,30.53,30.56,62021.0,26.8667,26.8931,26.8667,26.8931,62021.0
2015-06-22 15:40:00,30.56,30.57,30.56,30.56,35363.0,26.8931,26.9019,26.8931,26.8931,35363.0
2015-06-22 15:50:00,30.56,30.57,30.51,30.53,130823.0,26.8931,26.9019,26.8491,26.8667,130823.0
2015-06-23 09:30:00,30.42,30.59,30.42,30.54,41002.0,26.7699,26.9195,26.7699,26.8755,41002.0
2015-06-23 09:40:00,30.55,30.58,30.54,30.57,31730.0,26.8843,26.9107,26.8755,26.9019,31730.0
2015-06-23 09:50:00,30.57,30.57,30.56,30.57,5925.0,26.9019,26.9019,26.8931,26.9019,5925.0
2015-06-23 10:00:00,30.57,30.63,30.56,30.63,158959.0,26.9019,26.9547,26.8931,26.9547,158959.0
2015-06-23 10:10:00,30.63,30.64,30.62,30.62,5060.0,26.9547,26.9635,26.9459,26.9459,5060.0
2015-06-23 10:20:00,30.62,30.63,30.61,30.61,10749.0,26.9459,26.9547,26.9371,26.9371,10749.0
2015-06-23 10:30:00,30.61,30.64,30.61,30.63,6213.0,26.9371,26.9635,26.9371,26.9547,6213.0
2015-06-23 10:40:00,30.63,30.64,30.62,30.64,8069.0,26.9547,26.9635,26.9459,26.9635,8069.0
2015-06-23 10:50:00,30.64,30.64,30.63,30.64,928.0,26.9635,26.9635,26.9547,26.9635,928.0
2015-06-23 11:00:00,30.63,30.64,30.63,30.64,12573.0,26.9547,26.9635,26.9547,26.9635,12573.0
2015-06-23 11:10:00,30.64,30.64,30.61,30.63,15474.0,26.9635,26.9635,26.9371,26.9547,15474.0
2015-06-23 11:20:00,30.63,30.64,30.62,30.63,4200.0,26.9547,26.9635,26.9459,26.9547,4200.0
2015-06-23 11:30:00,30.64,30.65,30.64,30.64,11796.0,26.9635,26.9723,26.9635,26.9635,11796.0
2015-06-23 11:40:00,30.65,30.65,30.63,30.63,12050.0,26.9723,26.9723,26.9547,26.9547,12050.0
2015-06-23 11:50:00,30.63,30.63,30.62,30.63,600.0,26.9547,26.9547,26.9459,26.9547,600.0
2015-06-23 12:00:00,30.63,30.63,30.6,30.61,8186.0,26.9547,26.9547,26.9283,26.9371,8186.0
2015-06-23 12:10:00,30.6,30.61,30.6,30.6,15798.0,26.9283,26.9371,26.9283,26.9283,15798.0
2015-06-23 12:20:00,30.6,30.6,30.58,30.59,22002.0,26.9283,26.9283,26.9107,26.9195,22002.0
2015-06-23 12:30:00,30.59,30.6,30.59,30.6,19200.0,26.9195,26.9283,26.9195,26.9283,19200.0
2015-06-23 12:40:00,30.6,30.6,30.59,30.6,1862.0,26.9283,26.9283,26.9195,26.9283,1862.0
2015-06-23 12:50:00,30.6,30.6,30.59,30.6,6533.0,26.9283,26.9283,26.9195,26.9283,6533.0
2015-06-23 13:00:00,30.6,30.6,30.59,30.6,1163.0,26.9283,26.9283,26.9195,26.9283,1163.0
2015-06-23 13:10:00,30.6,30.62,30.6,30.62,24761.0,26.9283,26.9459,26.9283,26.9459,24761.0
2015-06-23 13:20:00,30.62,30.63,30.61,30.62,4870.0,26.9459,26.9547,26.9371,26.9459,4870.0
2015-06-23 13:30:00,30.62,30.63,30.62,30.63,2045.0,26.9459,26.9547,26.9459,26.9547,2045.0
2015-06-23 13:40:00,30.63,30.63,30.62,30.63,2765.0,26.9547,26.9547,26.9459,26.9547,2765.0
2015-06-23 13:50:00,30.63,30.64,30.62,30.64,3840.0,26.9547,26.9635,26.9459,26.9635,3840.0
2015-06-23 14:00:00,30.64,30.64,30.63,30.64,2850.0,26.9635,26.9635,26.9547,26.9635,2850.0
2015-06-23 14:10:00,30.64,30.64,30.63,30.64,2177.0,26.9635,26.9635,26.9547,26.9635,2177.0
2015-06-23 14:20:00,30.64,30.65,30.63,30.65,11517.0,26.9635,26.9723,26.9547,26.9723,11517.0
2015-06-23 14:30:00,30.65,30.67,30.64,30.67,12809.0,26.9723,26.9899,26.9635,26.9899,12809.0
2015-06-23 14:40:00,30.67,30.67,30.63,30.64,8392.0,26.9899,26.9899,26.9547,26.9635,8392.0
2015-06-23 14:50:00,30.64,30.64,30.63,30.64,2403.0,26.9635,26.9635,26.9547,26.9635,2403.0
2015-06-23 15:00:00,30.65,30.66,30.64,30.65,14674.0,26.9723,26.9811,26.9635,26.9723,14674.0
2015-06-23 15:10:00,30.65,30.66,30.65,30.65,4318.0,26.9723,26.9811,26.9723,26.9723,4318.0
2015-06-23 15:20:00,30.65,30.66,30.65,30.66,2114.0,26.9723,26.9811,26.9723,26.9811,2114.0
2015-06-23 15:30:00,30.65,30.67,30.64,30.64,11647.0,26.9723,26.9899,26.9635,26.9635,11647.0
2015-06-23 15:40:00,30.64,30.65,30.63,30.65,7301.0,26.9635,26.9723,26.9547,26.9723,7301.0
2015-06-23 15:50:00,30.64,30.66,30.62,30.63,68392.0,26.9635,26.9811,26.9459,26.9547,68392.0
2015-06-24 09:30:00,30.43,30.51,30.37,30.48,120008.0,26.7787,26.8491,26.7259,26.8227,120008.0
2015-06-24 09:40:00,30.48,30.51,30.48,30.51,6794.0,26.8227,26.8491,26.8227,26.8491,6794.0
2015-06-24 09:50:00,30.5,30.52,30.5,30.52,8702.0,26.8403,26.8579,26.8403,26.8579,8702.0
2015-06-24 10:00:00,30.52,30.53,30.49,30.49,41066.0,26.8579,26.8667,26.8315,26.8315,41066.0
2015-06-24 10:10:00,30.5,30.5,30.49,30.5,5937.0,26.8403,26.8403,26.8315,26.8403,5937.0
2015-06-24 10:20:00,30.5,30.52,30.49,30.51,18444.0,26.8403,26.8579,26.8315,26.8491,18444.0
2015-06-24 10:30:00,30.51,30.52,30.49,30.49,40257.0,26.8491,26.8579,26.8315,26.8315,40257.0
2015-06-24 10:40:00,30.5,30.51,30.49,30.5,3900.0,26.8403,26.8491,26.8315,26.8403,3900.0
2015-06-24 10:50:00,30.51,30.51,30.5,30.51,4215.0,26.8491,26.8491,26.8403,26.8491,4215.0
2015-06-24 11:00:00,30.5,30.51,30.49,30.5,42524.0,26.8403,26.8491,26.8315,26.8403,42524.0
2015-06-24 11:10:00,30.5,30.5,30.49,30.5,18000.0,26.8403,26.8403,26.8315,26.8403,18000.0
2015-06-24 11:20:00,30.49,30.5,30.49,30.5,3200.0,26.8315,26.8403,26.8315,26.8403,3200.0
2015-06-24 11:30:00,30.49,30.5,30.48,30.49,89399.0,26.8315,26.8403,26.8227,26.8315,89399.0
2015-06-24 11:40:00,30.49,30.5,30.49,30.49,24161.0,26.8315,26.8403,26.8315,26.8315,24161.0
2015-06-24 11:50:00,30.48,30.49,30.48,30.48,7902.0,26.8227,26.8315,26.8227,26.8227,7902.0
2015-06-24 12:00:00,30.47,30.48,30.44,30.45,33412.0,26.8139,26.8227,26.7875,26.7963,33412.0
2015-06-24 12:10:00,30.44,30.5,30.44,30.48,40501.0,26.7875,26.8403,26.7875,26.8227,40501.0
2015-06-24 12:20:00,30.48,30.48,30.46,30.46,9805.0,26.8227,26.8227,26.8051,26.8051,9805.0
2015-06-24 12:30:00,30.46,30.47,30.46,30.46,2400.0,26.8051,26.8139,26.8051,26.8051,2400.0
2015-06-24 12:40:00,30.46,30.47,30.44,30.44,11491.0,26.8051,26.8139,26.7875,26.7875,11491.0
2015-06-24 12:50:00,30.44,30.46,30.43,30.46,9815.0,26.7875,26.8051,26.7787,26.8051,9815.0
2015-06-24 13:00:00,30.45,30.46,30.45,30.46,2612.0,26.7963,26.8051,26.7963,26.8051,2612.0
2015-06-24 13:10:00,30.46,30.46,30.45,30.45,6136.0,26.8051,26.8051,26.7963,26.7963,6136.0
2015-06-24 13:20:00,30.46,30.46,30.41,30.41,25045.0,26.8051,26.8051,26.7611,26.7611,25045.0
2015-06-24 13:30:00,30.42,30.42,30.41,30.42,7426.0,26.7699,26.7699,26.7611,26.7699,7426.0
2015-06-24 13:40:00,30.41,30.41,30.4,30.41,6105.0,26.7611,26.7611,26.7523,26.7611,6105.0
2015-06-24 13:50:00,30.41,30.42,30.4,30.42,18682.0,26.7611,26.7699,26.7523,26.7699,18682.0
2015-06-24 14:00:00,30.42,30.42,30.4,30.41,12516.0,26.7699,26.7699,26.7523,26.7611,12516.0
2015-06-24 14:10:00,30.4,30.4,30.37,30.37,8509.0,26.7523,26.7523,26.7259,26.7259,8509.0
2015-06-24 14:20:00,30.37,30.38,30.37,30.37,15041.0,26.7259,26.7347,26.7259,26.7259,15041.0
2015-06-24 14:30:00,30.38,30.38,30.35,30.36,13087.0,26.7347,26.7347,26.7083,26.7171,13087.0
2015-06-24 14:40:00,30.37,30.37,30.36,30.36,10628.0,26.7259,26.7259,26.7171,26.7171,10628.0
2015-06-24 14:50:00,30.36,30.37,30.36,30.36,6950.0,26.7171,26.7259,26.7171,26.7171,6950.0
2015-06-24 15:00:00,30.36,30.37,30.36,30.36,6290.0,26.7171,26.7259,26.7171,26.7171,6290.0
2015-06-24 15:10:00,30.36,30.37,30.36,30.37,13857.0,26.7171,26.7259,26.7171,26.7259,13857.0
2015-06-24 15:20:00,30.36,30.41,30.36,30.39,65181.0,26.7171,26.7611,26.7171,26.7435,65181.0
2015-06-24 15:30:00,30.4,30.4,30.35,30.35,31619.0,26.7523,26.7523,26.7083,26.7083,31619.0
2015-06-24 15:40:00,30.36,30.37,30.35,30.36,15619.0,26.7171,26.7259,26.7083,26.7171,15619.0
2015-06-24 15:50:00,30.36,30.39,30.32,30.34,102834.0,26.7171,26.7435,26.6819,26.6995,102834.0
2015-06-25 09:30:00,30.51,30.52,30.44,30.45,76747.0,26.9617,26.9705,26.8998,26.9087,76747.0
2015-06-25 09:40:00,30.43,30.45,30.4,30.42,111348.0,26.891,26.9087,26.8645,26.8822,111348.0
2015-06-25 09:50:00,30.43,30.46,30.42,30.44,81370.0,26.891,26.9175,26.8822,26.8998,81370.0
2015-06-25 10:00:00,30.44,30.44,30.4,30.4,55360.0,26.8998,26.8998,26.8645,26.8645,55360.0
2015-06-25 10:10:00,30.4,30.45,30.4,30.42,75770.0,26.8645,26.9087,26.8645,26.8822,75770.0
2015-06-25 10:20:00,30.42,30.45,30.41,30.44,46928.0,26.8822,26.9087,26.8733,26.8998,46928.0
2015-06-25 10:30:00,30.43,30.44,30.39,30.4,83645.0,26.891,26.8998,26.8557,26.8645,83645.0
2015-06-25 10:40:00,30.4,30.42,30.39,30.42,46619.0,26.8645,26.8822,26.8557,26.8822,46619.0
2015-06-25 10:50:00,30.41,30.42,30.39,30.39,24700.0,26.8733,26.8822,26.8557,26.8557,24700.0
2015-06-25 11:00:00,30.39,30.45,30.39,30.45,21734.0,26.8557,26.9087,26.8557,26.9087,21734.0
2015-06-25 11:10:00,30.45,30.46,30.41,30.42,28574.0,26.9087,26.9175,26.8733,26.8822,28574.0
2015-06-25 11:20:00,30.42,30.42,30.39,30.4,17100.0,26.8822,26.8822,26.8557,26.8645,17100.0
2015-06-25 11:30:00,30.4,30.4,30.38,30.39,42807.0,26.8645,26.8645,26.8468,26.8557,42807.0
2015-06-25 11:40:00,30.39,30.4,30.37,30.38,7070.0,26.8557,26.8645,26.838,26.8468,7070.0
2015-06-25 11:50:00,30.38,30.39,30.37,30.39,6575.0,26.8468,26.8557,26.838,26.8557,6575.0
2015-06-25 12:00:00,30.39,30.39,30.36,30.38,24854.0,26.8557,26.8557,26.8291,26.8468,24854.0
2015-06-25 12:10:00,30.38,30.39,30.36,30.36,16700.0,26.8468,26.8557,26.8291,26.8291,16700.0
2015-06-25 12:20:00,30.36,30.37,30.35,30.37,34779.0,26.8291,26.838,26.8203,26.838,34779.0
2015-06-25 12:30:00,30.37,30.37,30.35,30.35,21151.0,26.838,26.838,26.8203,26.8203,21151.0
2015-06-25 12:40:00,30.36,30.36,30.34,30.35,3950.0,26.8291,26.8291,26.8115,26.8203,3950.0
2015-06-25 12:50:00,30.34,30.36,30.34,30.35,14726.0,26.8115,26.8291,26.8115,26.8203,14726.0
2015-06-25 13:00:00,30.36,30.36,30.35,30.36,5498.0,26.8291,26.8291,26.8203,26.8291,5498.0
2015-06-25 13:10:00,30.36,30.37,30.36,30.37,19800.0,26.8291,26.838,26.8291,26.838,19800.0
2015-06-25 13:20:00,30.36,30.37,30.36,30.36,26978.0,26.8291,26.838,26.8291,26.8291,26978.0
2015-06-25 13:30:00,30.36,30.38,30.35,30.37,99936.0,26.8291,26.8468,26.8203,26.838,99936.0
2015-06-25 13:40:00,30.37,30.39,30.36,30.38,19853.0,26.838,26.8557,26.8291,26.8468,19853.0
2015-06-25 13:50:00,30.39,30.39,30.36,30.36,29015.0,26.8557,26.8557,26.8291,26.8291,29015.0
2015-06-25 14:00:00,30.36,30.37,30.33,30.33,10040.0,26.8291,26.838,26.8026,26.8026,10040.0
2015-06-25 14:10:00,30.33,30.34,30.31,30.33,68300.0,26.8026,26.8115,26.785,26.8026,68300.0
2015-06-25 14:20:00,30.32,30.33,30.27,30.33,115363.0,26.7938,26.8026,26.7496,26.8026,115363.0
2015-06-25 14:30:00,30.33,30.38,30.31,30.38,60959.0,26.8026,26.8468,26.785,26.8468,60959.0
2015-06-25 14:40:00,30.37,30.37,30.32,30.34,46939.0,26.838,26.838,26.7938,26.8115,46939.0
2015-06-25 14:50:00,30.34,30.35,30.32,30.34,20695.0,26.8115,26.8203,26.7938,26.8115,20695.0
2015-06-25 15:00:00,30.33,30.39,30.33,30.39,64208.0,26.8026,26.8557,26.8026,26.8557,64208.0
2015-06-25 15:10:00,30.38,30.38,30.33,30.35,212159.0,26.8468,26.8468,26.8026,26.8203,212159.0
2015-06-25 15:20:00,30.35,30.35,30.32,30.32,64280.0,26.8203,26.8203,26.7938,26.7938,64280.0
2015-06-25 15:30:00,30.33,30.34,30.32,30.32,31312.0,26.8026,26.8115,26.7938,26.7938,31312.0
2015-06-25 15:40:00,30.33,30.33,30.25,30.28,117498.0,26.8026,26.8026,26.7319,26.7584,117498.0
2015-06-25 15:50:00,30.28,30.28,30.25,30.25,103625.0,26.7584,26.7584,26.7319,26.7319,103625.0
2015-06-26 09:30:00,30.41,30.44,30.36,30.37,25193.0,26.8733,26.8998,26.8291,26.838,25193.0
2015-06-26 09:40:00,30.37,30.43,30.37,30.4,37062.0,26.838,26.891,26.838,26.8645,37062.0
2015-06-26 09:50:00,30.39,30.44,30.39,30.41,23271.0,26.8557,26.8998,26.8557,26.8733,23271.0
2015-06-26 10:00:00,30.44,30.45,30.42,30.45,8262.0,26.8998,26.9087,26.8822,26.9087,8262.0
2015-06-26 10:10:00,30.46,30.47,30.42,30.44,13153.0,26.9175,26.9264,26.8822,26.8998,13153.0
2015-06-26 10:20:00,30.44,30.46,30.41,30.46,17195.0,26.8998,26.9175,26.8733,26.9175,17195.0
2015-06-26 10:30:00,30.46,30.47,30.43,30.45,6140.0,26.9175,26.9264,26.891,26.9087,6140.0
2015-06-26 10:40:00,30.45,30.46,30.43,30.44,26900.0,26.9087,26.9175,26.891,26.8998,26900.0
2015-06-26 10:50:00,30.44,30.45,30.42,30.45,20221.0,26.8998,26.9087,26.8822,26.9087,20221.0
2015-06-26 11:00:00,30.45,30.46,30.44,30.46,19735.0,26.9087,26.9175,26.8998,26.9175,19735.0
2015-06-26 11:10:00,30.47,30.48,30.47,30.48,2515.0,26.9264,26.9352,26.9264,26.9352,2515.0
2015-06-26 11:20:00,30.48,30.48,30.47,30.48,2616.0,26.9352,26.9352,26.9264,26.9352,2616.0
2015-06-26 11:30:00,30.48,30.48,30.43,30.43,9596.0,26.9352,26.9352,26.891,26.891,9596.0
2015-06-26 11:40:00,30.44,30.45,30.42,30.45,4164.0,26.8998,26.9087,26.8822,26.9087,4164.0
2015-06-26 11:50:00,30.45,30.45,30.44,30.45,4400.0,26.9087,26.9087,26.8998,26.9087,4400.0
2015-06-26 12:00:00,30.45,30.47,30.45,30.46,20600.0,26.9087,26.9264,26.9087,26.9175,20600.0
2015-06-26 12:10:00,30.46,30.5,30.46,30.5,11050.0,26.9175,26.9529,26.9175,26.9529,11050.0
2015-06-26 12:20:00,30.5,30.5,30.49,30.5,29501.0,26.9529,26.9529,26.944,26.9529,29501.0
2015-06-26 12:30:00,30.49,30.5,30.48,30.49,15287.0,26.944,26.9529,26.9352,26.944,15287.0
2015-06-26 12:40:00,30.48,30.48,30.46,30.47,13123.0,26.9352,26.9352,26.9175,26.9264,13123.0
2015-06-26 12:50:00,30.48,30.48,30.45,30.46,40528.0,26.9352,26.9352,26.9087,26.9175,40528.0
2015-06-26 13:00:00,30.46,30.47,30.42,30.47,57567.0,26.9175,26.9264,26.8822,26.9264,57567.0
2015-06-26 13:10:00,30.46,30.46,30.4,30.41,26781.0,26.9175,26.9175,26.8645,26.8733,26781.0
2015-06-26 13:20:00,30.4,30.41,30.39,30.4,15295.0,26.8645,26.8733,26.8557,26.8645,15295.0
2015-06-26 13:30:00,30.4,30.4,30.39,30.4,2339.0,26.8645,26.8645,26.8557,26.8645,2339.0
2015-06-26 13:40:00,30.4,30.45,30.4,30.43,16744.0,26.8645,26.9087,26.8645,26.891,16744.0
2015-06-26 13:50:00,30.42,30.43,30.42,30.43,1300.0,26.8822,26.891,26.8822,26.891,1300.0
2015-06-26 14:00:00,30.43,30.43,30.42,30.42,38846.0,26.891,26.891,26.8822,26.8822,38846.0
2015-06-26 14:10:00,30.42,30.44,30.41,30.43,26753.0,26.8822,26.8998,26.8733,26.891,26753.0
2015-06-26 14:20:00,30.43,30.46,30.42,30.46,10807.0,26.891,26.9175,26.8822,26.9175,10807.0
2015-06-26 14:30:00,30.47,30.48,30.44,30.46,392746.0,26.9264,26.9352,26.8998,26.9175,392746.0
2015-06-26 14:40:00,30.46,30.46,30.42,30.44,61280.0,26.9175,26.9175,26.8822,26.8998,61280.0
2015-06-26 14:50:00,30.44,30.45,30.44,30.45,10873.0,26.8998,26.9087,26.8998,26.9087,10873.0
2015-06-26 15:00:00,30.44,30.48,30.44,30.48,22496.0,26.8998,26.9352,26.8998,26.9352,22496.0
2015-06-26 15:10:00,30.48,30.5,30.47,30.5,20519.0,26.9352,26.9529,26.9264,26.9529,20519.0
2015-06-26 15:20:00,30.5,30.5,30.47,30.49,12413.0,26.9529,26.9529,26.9264,26.944,12413.0
2015-06-26 15:30:00,30.49,30.49,30.44,30.44,11476.0,26.944,26.944,26.8998,26.8998,11476.0
2015-06-26 15:40:00,30.44,30.46,30.44,30.46,250792.0,26.8998,26.9175,26.8998,26.9175,250792.0
2015-06-26 15:50:00,30.45,30.47,30.43,30.45,83940.0,26.9087,26.9264,26.891,26.9087,83940.0
2015-06-29 09:30:00,29.88,30.0,29.84,30.0,54851.0,26.405,26.511,26.3696,26.511,54851.0
2015-06-29 09:40:00,29.99,30.08,29.97,30.05,67686.0,26.5022,26.5817,26.4845,26.5552,67686.0
2015-06-29 09:50:00,30.05,30.07,30.0,30.02,15493.0,26.5552,26.5729,26.511,26.5287,15493.0
2015-06-29 10:00:00,30.02,30.08,29.99,30.02,23029.0,26.5287,26.5817,26.5022,26.5287,23029.0
2015-06-29 10:10:00,30.02,30.03,29.99,30.01,19599.0,26.5287,26.5375,26.5022,26.5198,19599.0
2015-06-29 10:20:00,29.99,30.03,29.97,29.97,21626.0,26.5022,26.5375,26.4845,26.4845,21626.0
2015-06-29 10:30:00,29.96,30.02,29.96,29.98,29687.0,26.4757,26.5287,26.4757,26.4933,29687.0
2015-06-29 10:40:00,29.97,30.02,29.97,30.01,48014.0,26.4845,26.5287,26.4845,26.5198,48014.0
2015-06-29 10:50:00,30.0,30.01,29.96,29.96,13430.0,26.511,26.5198,26.4757,26.4757,13430.0
2015-06-29 11:00:00,29.96,29.96,29.94,29.95,23273.0,26.4757,26.4757,26.458,26.4668,23273.0
2015-06-29 11:10:00,29.95,29.97,29.95,29.95,5766.0,26.4668,26.4845,26.4668,26.4668,5766.0
2015-06-29 11:20:00,29.95,30.0,29.95,29.99,69629.0,26.4668,26.511,26.4668,26.5022,69629.0
2015-06-29 11:30:00,29.99,29.99,29.93,29.94,14979.0,26.5022,26.5022,26.4492,26.458,14979.0
2015-06-29 11:40:00,29.93,29.94,29.93,29.94,3017.0,26.4492,26.458,26.4492,26.458,3017.0
2015-06-29 11:50:00,29.93,29.94,29.91,29.92,2700.0,26.4492,26.458,26.4315,26.4403,2700.0
2015-06-29 12:00:00,29.92,29.95,29.9,29.95,9036.0,26.4403,26.4668,26.4226,26.4668,9036.0
2015-06-29 12:10:00,29.95,29.99,29.93,29.93,23201.0,26.4668,26.5022,26.4492,26.4492,23201.0
2015-06-29 12:20:00,29.92,29.94,29.91,29.93,7150.0,26.4403,26.458,26.4315,26.4492,7150.0
2015-06-29 12:30:00,29.94,29.94,29.92,29.93,12574.0,26.458,26.458,26.4403,26.4492,12574.0
2015-06-29 12:40:00,29.93,29.94,29.93,29.94,1700.0,26.4492,26.458,26.4492,26.458,1700.0
2015-06-29 12:50:00,29.93,29.93,29.92,29.92,3200.0,26.4492,26.4492,26.4403,26.4403,3200.0
2015-06-29 13:00:00,29.91,29.95,29.9,29.94,21038.0,26.4315,26.4668,26.4226,26.458,21038.0
2015-06-29 13:10:00,29.93,29.93,29.91,29.91,2931.0,26.4492,26.4492,26.4315,26.4315,2931.0
2015-06-29 13:20:00,29.92,29.95,29.92,29.94,8600.0,26.4403,26.4668,26.4403,26.458,8600.0
2015-06-29 13:30:00,29.94,29.99,29.94,29.96,28519.0,26.458,26.5022,26.458,26.4757,28519.0
2015-06-29 13:40:00,29.96,29.97,29.95,29.96,8304.0,26.4757,26.4845,26.4668,26.4757,8304.0
2015-06-29 13:50:00,29.96,29.96,29.95,29.95,17107.0,26.4757,26.4757,26.4668,26.4668,17107.0
2015-06-29 14:00:00,29.96,29.96,29.95,29.95,2800.0,26.4757,26.4757,26.4668,26.4668,2800.0
2015-06-29 14:10:00,29.95,29.96,29.9,29.91,22050.0,26.4668,26.4757,26.4226,26.4315,22050.0
2015-06-29 14:20:00,29.91,29.94,29.9,29.92,44658.0,26.4315,26.458,26.4226,26.4403,44658.0
2015-06-29 14:30:00,29.92,29.93,29.87,29.91,28072.0,26.4403,26.4492,26.3961,26.4315,28072.0
2015-06-29 14:40:00,29.91,29.94,29.9,29.91,111494.0,26.4315,26.458,26.4226,26.4315,111494.0
2015-06-29 14:50:00,29.91,29.92,29.89,29.9,27246.0,26.4315,26.4403,26.4138,26.4226,27246.0
2015-06-29 15:00:00,29.9,29.92,29.88,29.91,47332.0,26.4226,26.4403,26.405,26.4315,47332.0
2015-06-29 15:10:00,29.91,29.92,29.87,29.91,142606.0,26.4315,26.4403,26.3961,26.4315,142606.0
2015-06-29 15:20:00,29.92,29.92,29.88,29.88,103133.0,26.4403,26.4403,26.405,26.405,103133.0
2015-06-29 15:30:00,29.88,29.91,29.86,29.86,102695.0,26.405,26.4315,26.3873,26.3873,102695.0
2015-06-29 15:40:00,29.87,29.87,29.82,29.86,151573.0,26.3961,26.3961,26.3519,26.3873,151573.0
2015-06-29 15:50:00,29.87,29.89,29.8,29.81,178733.0,26.3961,26.4138,26.3343,26.3431,178733.0
2015-06-30 09:30:00,30.28,30.45,30.27,30.31,52169.0,26.7584,26.9087,26.7496,26.785,52169.0
2015-06-30 09:40:00,30.3,30.3,30.23,30.23,20000.0,26.7761,26.7761,26.7143,26.7143,20000.0
2015-06-30 09:50:00,30.23,30.29,30.16,30.2,50348.0,26.7143,26.7673,26.6524,26.6878,50348.0
2015-06-30 10:00:00,30.18,30.24,30.18,30.23,37779.0,26.6701,26.7231,26.6701,26.7143,37779.0
2015-06-30 10:10:00,30.23,30.23,30.18,30.22,30029.0,26.7143,26.7143,26.6701,26.7054,30029.0
2015-06-30 10:20:00,30.23,30.26,30.19,30.26,52538.0,26.7143,26.7408,26.6789,26.7408,52538.0
2015-06-30 10:30:00,30.25,30.25,30.2,30.21,21934.0,26.7319,26.7319,26.6878,26.6966,21934.0
2015-06-30 10:40:00,30.22,30.27,30.21,30.24,76151.0,26.7054,26.7496,26.6966,26.7231,76151.0
2015-06-30 10:50:00,30.24,30.31,30.24,30.29,79872.0,26.7231,26.785,26.7231,26.7673,79872.0
2015-06-30 11:00:00,30.29,30.29,30.25,30.25,14368.0,26.7673,26.7673,26.7319,26.7319,14368.0
2015-06-30 11:10:00,30.25,30.28,30.24,30.24,29398.0,26.7319,26.7584,26.7231,26.7231,29398.0
2015-06-30 11:20:00,30.24,30.26,30.19,30.19,53385.0,26.7231,26.7408,26.6789,26.6789,53385.0
2015-06-30 11:30:00,30.19,30.24,30.18,30.22,52317.0,26.6789,26.7231,26.6701,26.7054,52317.0
2015-06-30 11:40:00,30.23,30.24,30.21,30.23,52910.0,26.7143,26.7231,26.6966,26.7143,52910.0
2015-06-30 11:50:00,30.23,30.23,30.19,30.2,16550.0,26.7143,26.7143,26.6789,26.6878,16550.0
2015-06-30 12:00:00,30.2,30.23,30.2,30.23,32548.0,26.6878,26.7143,26.6878,26.7143,32548.0
2015-06-30 12:10:00,30.23,30.28,30.23,30.26,399263.0,26.7143,26.7584,26.7143,26.7408,399263.0
2015-06-30 12:20:00,30.26,30.26,30.24,30.24,146676.0,26.7408,26.7408,26.7231,26.7231,146676.0
2015-06-30 12:30:00,30.24,30.25,30.22,30.24,89303.0,26.7231,26.7319,26.7054,26.7231,89303.0
2015-06-30 12:40:00,30.25,30.25,30.24,30.25,55840.0,26.7319,26.7319,26.7231,26.7319,55840.0
2015-06-30 12:50:00,30.25,30.27,30.23,30.27,117559.0,26.7319,26.7496,26.7143,26.7496,117559.0
2015-06-30 13:00:00,30.27,30.28,30.25,30.26,56115.0,26.7496,26.7584,26.7319,26.7408,56115.0
2015-06-30 13:10:00,30.27,30.29,30.26,30.27,60451.0,26.7496,26.7673,26.7408,26.7496,60451.0
2015-06-30 13:20:00,30.27,30.33,30.26,30.32,51071.0,26.7496,26.8026,26.7408,26.7938,51071.0
2015-06-30 13:30:00,30.33,30.35,30.31,30.34,46722.0,26.8026,26.8203,26.785,26.8115,46722.0
2015-06-30 13:40:00,30.35,30.37,30.34,30.35,50429.0,26.8203,26.838,26.8115,26.8203,50429.0
2015-06-30 13:50:00,30.35,30.38,30.34,30.36,50762.0,26.8203,26.8468,26.8115,26.8291,50762.0
2015-06-30 14:00:00,30.36,30.41,30.33,30.36,31675.0,26.8291,26.8733,26.8026,26.8291,31675.0
2015-06-30 14:10:00,30.36,30.38,30.32,30.35,29511.0,26.8291,26.8468,26.7938,26.8203,29511.0
2015-06-30 14:20:00,30.34,30.36,30.31,30.33,20496.0,26.8115,26.8291,26.785,26.8026,20496.0
2015-06-30 14:30:00,30.33,30.36,30.31,30.34,23473.0,26.8026,26.8291,26.785,26.8115,23473.0
2015-06-30 14:40:00,30.33,30.34,30.28,30.3,36714.0,26.8026,26.8115,26.7584,26.7761,36714.0
2015-06-30 14:50:00,30.3,30.33,30.29,30.29,95803.0,26.7761,26.8026,26.7673,26.7673,95803.0
2015-06-30 15:00:00,30.29,30.31,30.25,30.26,90242.0,26.7673,26.785,26.7319,26.7408,90242.0
2015-06-30 15:10:00,30.26,30.27,30.22,30.24,69293.0,26.7408,26.7496,26.7054,26.7231,69293.0
2015-06-30 15:20:00,30.25,30.25,30.22,30.24,36481.0,26.7319,26.7319,26.7054,26.7231,36481.0
2015-06-30 15:30:00,30.24,30.32,30.24,30.28,523713.0,26.7231,26.7938,26.7231,26.7584,523713.0
2015-06-30 15:40:00,30.28,30.31,30.27,30.29,227717.0,26.7584,26.785,26.7496,26.7673,227717.0
2015-06-30 15:50:00,30.29,30.29,30.19,30.21,645580.0,26.7673,26.7673,26.6789,26.6966,645580.0
2015-07-01 09:30:00,30.53,30.6,30.53,30.56,29450.0,26.9794,27.0412,26.9794,27.0059,29450.0
2015-07-01 09:40:00,30.56,30.58,30.48,30.55,99118.0,27.0059,27.0236,26.9352,26.997,99118.0
2015-07-01 09:50:00,30.55,30.59,30.54,30.56,25133.0,26.997,27.0324,26.9882,27.0059,25133.0
2015-07-01 10:00:00,30.56,30.57,30.52,30.53,13639.0,27.0059,27.0147,26.9705,26.9794,13639.0
2015-07-01 10:10:00,30.56,30.56,30.51,30.52,8209.0,27.0059,27.0059,26.9617,26.9705,8209.0
2015-07-01 10:20:00,30.52,30.56,30.52,30.54,49360.0,26.9705,27.0059,26.9705,26.9882,49360.0
2015-07-01 10:30:00,30.54,30.54,30.46,30.5,32585.0,26.9882,26.9882,26.9175,26.9529,32585.0
2015-07-01 10:40:00,30.5,30.5,30.46,30.47,22611.0,26.9529,26.9529,26.9175,26.9264,22611.0
2015-07-01 10:50:00,30.47,30.52,30.43,30.51,52045.0,26.9264,26.9705,26.891,26.9617,52045.0
2015-07-01 11:00:00,30.51,30.51,30.44,30.5,143393.0,26.9617,26.9617,26.8998,26.9529,143393.0
2015-07-01 11:10:00,30.5,30.53,30.49,30.53,15466.0,26.9529,26.9794,26.944,26.9794,15466.0
2015-07-01 11:20:00,30.53,30.54,30.5,30.54,20353.0,26.9794,26.9882,26.9529,26.9882,20353.0
2015-07-01 11:30:00,30.54,30.54,30.49,30.5,21559.0,26.9882,26.9882,26.944,26.9529,21559.0
2015-07-01 11:40:00,30.5,30.53,30.5,30.52,6335.0,26.9529,26.9794,26.9529,26.9705,6335.0
2015-07-01 11:50:00,30.53,30.53,30.48,30.49,12249.0,26.9794,26.9794,26.9352,26.944,12249.0
2015-07-01 12:00:00,30.49,30.54,30.47,30.49,28089.0,26.944,26.9882,26.9264,26.944,28089.0
2015-07-01 12:10:00,30.49,30.51,30.48,30.48,19709.0,26.944,26.9617,26.9352,26.9352,19709.0
2015-07-01 12:20:00,30.48,30.52,30.48,30.52,15559.0,26.9352,26.9705,26.9352,26.9705,15559.0
2015-07-01 12:30:00,30.52,30.53,30.47,30.48,26311.0,26.9705,26.9794,26.9264,26.9352,26311.0
2015-07-01 12:40:00,30.48,30.51,30.48,30.5,18366.0,26.9352,26.9617,26.9352,26.9529,18366.0
2015-07-01 12:50:00,30.49,30.49,30.45,30.46,17817.0,26.944,26.944,26.9087,26.9175,17817.0
2015-07-01 13:00:00,30.46,30.5,30.46,30.46,19024.0,26.9175,26.9529,26.9175,26.9175,19024.0
2015-07-01 13:10:00,30.47,30.5,30.45,30.5,47308.0,26.9264,26.9529,26.9087,26.9529,47308.0
2015-07-01 13:20:00,30.5,30.53,30.46,30.46,53889.0,26.9529,26.9794,26.9175,26.9175,53889.0
2015-07-01 13:30:00,30.47,30.53,30.46,30.5,16562.0,26.9264,26.9794,26.9175,26.9529,16562.0
2015-07-01 13:40:00,30.5,30.54,30.5,30.54,17903.0,26.9529,26.9882,26.9529,26.9882,17903.0
2015-07-01 13:50:00,30.55,30.56,30.46,30.46,22043.0,26.997,27.0059,26.9175,26.9175,22043.0
2015-07-01 14:00:00,30.46,30.49,30.44,30.46,22885.0,26.9175,26.944,26.8998,26.9175,22885.0
2015-07-01 14:10:00,30.46,30.52,30.46,30.52,14875.0,26.9175,26.9705,26.9175,26.9705,14875.0
2015-07-01 14:20:00,30.52,30.53,30.47,30.48,19473.0,26.9705,26.9794,26.9264,26.9352,19473.0
2015-07-01 14:30:00,30.48,30.48,30.45,30.48,9137.0,26.9352,26.9352,26.9087,26.9352,9137.0
2015-07-01 14:40:00,30.48,30.52,30.47,30.51,25324.0,26.9352,26.9705,26.9264,26.9617,25324.0
2015-07-01 14:50:00,30.51,30.51,30.46,30.46,7371.0,26.9617,26.9617,26.9175,26.9175,7371.0
2015-07-01 15:00:00,30.47,30.51,30.47,30.51,7800.0,26.9264,26.9617,26.9264,26.9617,7800.0
2015-07-01 15:10:00,30.5,30.53,30.5,30.51,15020.0,26.9529,26.9794,26.9529,26.9617,15020.0
2015-07-01 15:20:00,30.51,30.55,30.51,30.52,14313.0,26.9617,26.997,26.9617,26.9705,14313.0
2015-07-01 15:30:00,30.51,30.52,30.49,30.5,3736.0,26.9617,26.9705,26.944,26.9529,3736.0
2015-07-01 15:40:00,30.5,30.55,30.49,30.55,30700.0,26.9529,26.997,26.944,26.997,30700.0
2015-07-01 15:50:00,30.55,30.62,30.55,30.61,95425.0,26.997,27.0589,26.997,27.0501,95425.0
2015-07-02 09:30:00,30.74,30.83,30.74,30.81,25641.0,27.165,27.2445,27.165,27.2268,25641.0
2015-07-02 09:40:00,30.78,30.81,30.77,30.79,67429.0,27.2003,27.2268,27.1915,27.2091,67429.0
2015-07-02 09:50:00,30.78,30.81,30.73,30.79,78790.0,27.2003,27.2268,27.1561,27.2091,78790.0
2015-07-02 10:00:00,30.78,30.82,30.76,30.8,26832.0,27.2003,27.2356,27.1826,27.218,26832.0
2015-07-02 10:10:00,30.8,30.81,30.76,30.77,28812.0,27.218,27.2268,27.1826,27.1915,28812.0
2015-07-02 10:20:00,30.77,30.79,30.77,30.78,21400.0,27.1915,27.2091,27.1915,27.2003,21400.0
2015-07-02 10:30:00,30.77,30.77,30.72,30.75,49185.0,27.1915,27.1915,27.1473,27.1738,49185.0
2015-07-02 10:40:00,30.75,30.77,30.73,30.74,28268.0,27.1738,27.1915,27.1561,27.165,28268.0
2015-07-02 10:50:00,30.75,30.77,30.72,30.73,30737.0,27.1738,27.1915,27.1473,27.1561,30737.0
2015-07-02 11:00:00,30.72,30.73,30.71,30.73,2400.0,27.1473,27.1561,27.1384,27.1561,2400.0
2015-07-02 11:10:00,30.72,30.72,30.69,30.72,15564.0,27.1473,27.1473,27.1208,27.1473,15564.0
2015-07-02 11:20:00,30.72,30.72,30.7,30.71,12886.0,27.1473,27.1473,27.1296,27.1384,12886.0
2015-07-02 11:30:00,30.7,30.74,30.7,30.74,11476.0,27.1296,27.165,27.1296,27.165,11476.0
2015-07-02 11:40:00,30.75,30.75,30.72,30.73,9696.0,27.1738,27.1738,27.1473,27.1561,9696.0
2015-07-02 11:50:00,30.73,30.74,30.72,30.73,9637.0,27.1561,27.165,27.1473,27.1561,9637.0
2015-07-02 12:00:00,30.73,30.75,30.73,30.74,4299.0,27.1561,27.1738,27.1561,27.165,4299.0
2015-07-02 12:10:00,30.74,30.75,30.73,30.74,21744.0,27.165,27.1738,27.1561,27.165,21744.0
2015-07-02 12:20:00,30.74,30.74,30.72,30.73,10779.0,27.165,27.165,27.1473,27.1561,10779.0
2015-07-02 12:30:00,30.74,30.75,30.73,30.74,31572.0,27.165,27.1738,27.1561,27.165,31572.0
2015-07-02 12:40:00,30.75,30.77,30.74,30.75,52969.0,27.1738,27.1915,27.165,27.1738,52969.0
2015-07-02 12:50:00,30.76,30.76,30.73,30.75,13484.0,27.1826,27.1826,27.1561,27.1738,13484.0
2015-07-02 13:00:00,30.75,30.75,30.74,30.75,12790.0,27.1738,27.1738,27.165,27.1738,12790.0
2015-07-02 13:10:00,30.75,30.75,30.74,30.74,4638.0,27.1738,27.1738,27.165,27.165,4638.0
2015-07-02 13:20:00,30.74,30.76,30.73,30.76,21752.0,27.165,27.1826,27.1561,27.1826,21752.0
2015-07-02 13:30:00,30.77,30.78,30.76,30.76,20558.0,27.1915,27.2003,27.1826,27.1826,20558.0
2015-07-02 13:40:00,30.76,30.77,30.76,30.77,5494.0,27.1826,27.1915,27.1826,27.1915,5494.0
2015-07-02 13:50:00,30.76,30.77,30.76,30.77,13097.0,27.1826,27.1915,27.1826,27.1915,13097.0
2015-07-02 14:00:00,30.77,30.78,30.76,30.78,23255.0,27.1915,27.2003,27.1826,27.2003,23255.0
2015-07-02 14:10:00,30.77,30.78,30.77,30.78,6342.0,27.1915,27.2003,27.1915,27.2003,6342.0
2015-07-02 14:20:00,30.78,30.78,30.77,30.77,25545.0,27.2003,27.2003,27.1915,27.1915,25545.0
2015-07-02 14:30:00,30.76,30.76,30.75,30.76,10789.0,27.1826,27.1826,27.1738,27.1826,10789.0
2015-07-02 14:40:00,30.76,30.77,30.75,30.75,48069.0,27.1826,27.1915,27.1738,27.1738,48069.0
2015-07-02 14:50:00,30.75,30.75,30.73,30.75,33396.0,27.1738,27.1738,27.1561,27.1738,33396.0
2015-07-02 15:00:00,30.76,30.78,30.76,30.76,47276.0,27.1826,27.2003,27.1826,27.1826,47276.0
2015-07-02 15:10:00,30.76,30.77,30.76,30.77,13126.0,27.1826,27.1915,27.1826,27.1915,13126.0
2015-07-02 15:20:00,30.76,30.82,30.76,30.81,43345.0,27.1826,27.2356,27.1826,27.2268,43345.0
2015-07-02 15:30:00,30.81,30.82,30.75,30.76,155417.0,27.2268,27.2356,27.1738,27.1826,155417.0
2015-07-02 15:40:00,30.76,30.79,30.75,30.76,56681.0,27.1826,27.2091,27.1738,27.1826,56681.0
2015-07-02 15:50:00,30.76,30.82,30.74,30.78,166761.0,27.1826,27.2356,27.165,27.2003,166761.0
2015-07-06 09:30:00,31.01,31.05,30.86,31.0,145670.0,27.4036,27.4389,27.271,27.3947,145670.0
2015-07-06 09:40:00,31.0,31.04,30.99,31.03,54147.0,27.3947,27.4301,27.3859,27.4212,54147.0
2015-07-06 09:50:00,31.03,31.05,30.98,31.0,71154.0,27.4212,27.4389,27.377,27.3947,71154.0
2015-07-06 10:00:00,31.01,31.05,31.0,31.05,100088.0,27.4036,27.4389,27.3947,27.4389,100088.0
2015-07-06 10:10:00,31.05,31.11,31.04,31.06,92570.0,27.4389,27.4919,27.4301,27.4477,92570.0
2015-07-06 10:20:00,31.06,31.07,31.02,31.03,108773.0,27.4477,27.4566,27.4124,27.4212,108773.0
2015-07-06 10:30:00,31.03,31.11,31.03,31.08,112241.0,27.4212,27.4919,27.4212,27.4654,112241.0
2015-07-06 10:40:00,31.07,31.12,31.06,31.08,84847.0,27.4566,27.5008,27.4477,27.4654,84847.0
2015-07-06 10:50:00,31.07,31.09,31.06,31.07,82869.0,27.4566,27.4742,27.4477,27.4566,82869.0
2015-07-06 11:00:00,31.08,31.08,31.02,31.04,80552.0,27.4654,27.4654,27.4124,27.4301,80552.0
2015-07-06 11:10:00,31.04,31.04,31.02,31.02,69914.0,27.4301,27.4301,27.4124,27.4124,69914.0
2015-07-06 11:20:00,31.03,31.04,31.02,31.03,69488.0,27.4212,27.4301,27.4124,27.4212,69488.0
2015-07-06 11:30:00,31.03,31.03,31.01,31.02,56772.0,27.4212,27.4212,27.4036,27.4124,56772.0
2015-07-06 11:40:00,31.01,31.02,31.01,31.01,60339.0,27.4036,27.4124,27.4036,27.4036,60339.0
2015-07-06 11:50:00,31.01,31.02,30.98,31.01,77338.0,27.4036,27.4124,27.377,27.4036,77338.0
2015-07-06 12:00:00,31.01,31.03,30.98,31.0,40351.0,27.4036,27.4212,27.377,27.3947,40351.0
2015-07-06 12:10:00,31.0,31.05,31.0,31.04,65020.0,27.3947,27.4389,27.3947,27.4301,65020.0
2015-07-06 12:20:00,31.04,31.04,30.99,30.99,55106.0,27.4301,27.4301,27.3859,27.3859,55106.0
2015-07-06 12:30:00,30.99,31.0,30.98,30.98,20816.0,27.3859,27.3947,27.377,27.377,20816.0
2015-07-06 12:40:00,30.99,30.99,30.98,30.98,23195.0,27.3859,27.3859,27.377,27.377,23195.0
2015-07-06 12:50:00,30.99,31.02,30.98,31.02,44355.0,27.3859,27.4124,27.377,27.4124,44355.0
2015-07-06 13:00:00,31.02,31.04,31.01,31.02,59078.0,27.4124,27.4301,27.4036,27.4124,59078.0
2015-07-06 13:10:00,31.03,31.03,30.97,30.97,73031.0,27.4212,27.4212,27.3682,27.3682,73031.0
2015-07-06 13:20:00,30.97,30.99,30.96,30.98,37888.0,27.3682,27.3859,27.3594,27.377,37888.0
2015-07-06 13:30:00,30.97,30.99,30.96,30.98,31143.0,27.3682,27.3859,27.3594,27.377,31143.0
2015-07-06 13:40:00,30.98,30.98,30.95,30.96,50369.0,27.377,27.377,27.3505,27.3594,50369.0
2015-07-06 13:50:00,30.96,30.96,30.93,30.93,38452.0,27.3594,27.3594,27.3329,27.3329,38452.0
2015-07-06 14:00:00,30.93,30.94,30.9,30.94,60802.0,27.3329,27.3417,27.3063,27.3417,60802.0
2015-07-06 14:10:00,30.94,30.95,30.92,30.93,79285.0,27.3417,27.3505,27.324,27.3329,79285.0
2015-07-06 14:20:00,30.93,30.94,30.9,30.92,74257.0,27.3329,27.3417,27.3063,27.324,74257.0
2015-07-06 14:30:00,30.92,30.93,30.91,30.91,37448.0,27.324,27.3329,27.3152,27.3152,37448.0
2015-07-06 14:40:00,30.91,30.94,30.88,30.94,93160.0,27.3152,27.3417,27.2887,27.3417,93160.0
2015-07-06 14:50:00,30.94,30.94,30.91,30.91,57715.0,27.3417,27.3417,27.3152,27.3152,57715.0
2015-07-06 15:00:00,30.91,30.91,30.9,30.91,47884.0,27.3152,27.3152,27.3063,27.3152,47884.0
2015-07-06 15:10:00,30.91,30.97,30.9,30.95,90452.0,27.3152,27.3682,27.3063,27.3505,90452.0
2015-07-06 15:20:00,30.95,30.98,30.91,30.91,105124.0,27.3505,27.377,27.3152,27.3152,105124.0
2015-07-06 15:30:00,30.91,31.0,30.91,30.93,119632.0,27.3152,27.3947,27.3152,27.3329,119632.0
2015-07-06 15:40:00,30.93,30.97,30.92,30.96,109290.0,27.3329,27.3682,27.324,27.3594,109290.0
2015-07-06 15:50:00,30.96,31.05,30.96,31.01,306699.0,27.3594,27.4389,27.3594,27.4036,306699.0
2015-07-07 09:30:00,30.76,30.89,30.76,30.82,28633.0,27.1826,27.2975,27.1826,27.2356,28633.0
2015-07-07 09:40:00,30.81,30.83,30.78,30.82,25753.0,27.2268,27.2445,27.2003,27.2356,25753.0
2015-07-07 09:50:00,30.83,30.83,30.76,30.76,24195.0,27.2445,27.2445,27.1826,27.1826,24195.0
2015-07-07 10:00:00,30.77,30.77,30.71,30.74,43247.0,27.1915,27.1915,27.1384,27.165,43247.0
2015-07-07 10:10:00,30.75,30.76,30.69,30.71,49716.0,27.1738,27.1826,27.1208,27.1384,49716.0
2015-07-07 10:20:00,30.71,30.72,30.63,30.66,70910.0,27.1384,27.1473,27.0677,27.0943,70910.0
2015-07-07 10:30:00,30.66,30.66,30.61,30.63,93055.0,27.0943,27.0943,27.0501,27.0677,93055.0
2015-07-07 10:40:00,30.61,30.64,30.59,30.62,39106.0,27.0501,27.0766,27.0324,27.0589,39106.0
2015-07-07 10:50:00,30.62,30.64,30.61,30.62,39899.0,27.0589,27.0766,27.0501,27.0589,39899.0
2015-07-07 11:00:00,30.61,30.61,30.57,30.59,44441.0,27.0501,27.0501,27.0147,27.0324,44441.0
2015-07-07 11:10:00,30.59,30.65,30.59,30.61,20305.0,27.0324,27.0854,27.0324,27.0501,20305.0
2015-07-07 11:20:00,30.6,30.65,30.58,30.6,17240.0,27.0412,27.0854,27.0236,27.0412,17240.0
2015-07-07 11:30:00,30.59,30.64,30.57,30.63,12602.0,27.0324,27.0766,27.0147,27.0677,12602.0
2015-07-07 11:40:00,30.64,30.67,30.64,30.64,37837.0,27.0766,27.1031,27.0766,27.0766,37837.0
2015-07-07 11:50:00,30.64,30.73,30.64,30.71,35862.0,27.0766,27.1561,27.0766,27.1384,35862.0
2015-07-07 12:00:00,30.71,30.72,30.68,30.71,10319.0,27.1384,27.1473,27.1119,27.1384,10319.0
2015-07-07 12:10:00,30.71,30.71,30.65,30.68,19176.0,27.1384,27.1384,27.0854,27.1119,19176.0
2015-07-07 12:20:00,30.68,30.69,30.66,30.68,17050.0,27.1119,27.1208,27.0943,27.1119,17050.0
2015-07-07 12:30:00,30.68,30.75,30.68,30.75,18075.0,27.1119,27.1738,27.1119,27.1738,18075.0
2015-07-07 12:40:00,30.74,30.75,30.69,30.71,42462.0,27.165,27.1738,27.1208,27.1384,42462.0
2015-07-07 12:50:00,30.71,30.78,30.71,30.74,30186.0,27.1384,27.2003,27.1384,27.165,30186.0
2015-07-07 13:00:00,30.74,30.76,30.68,30.72,30550.0,27.165,27.1826,27.1119,27.1473,30550.0
2015-07-07 13:10:00,30.72,30.8,30.71,30.76,23028.0,27.1473,27.218,27.1384,27.1826,23028.0
2015-07-07 13:20:00,30.77,30.79,30.73,30.78,21377.0,27.1915,27.2091,27.1561,27.2003,21377.0
2015-07-07 13:30:00,30.79,30.79,30.72,30.75,41067.0,27.2091,27.2091,27.1473,27.1738,41067.0
2015-07-07 13:40:00,30.75,30.8,30.74,30.78,13112.0,27.1738,27.218,27.165,27.2003,13112.0
2015-07-07 13:50:00,30.78,30.79,30.73,30.76,14986.0,27.2003,27.2091,27.1561,27.1826,14986.0
2015-07-07 14:00:00,30.77,30.81,30.74,30.75,14626.0,27.1915,27.2268,27.165,27.1738,14626.0
2015-07-07 14:10:00,30.76,30.78,30.69,30.7,39264.0,27.1826,27.2003,27.1208,27.1296,39264.0
2015-07-07 14:20:00,30.7,30.7,30.64,30.67,77348.0,27.1296,27.1296,27.0766,27.1031,77348.0
2015-07-07 14:30:00,30.67,30.75,30.66,30.73,26021.0,27.1031,27.1738,27.0943,27.1561,26021.0
2015-07-07 14:40:00,30.72,30.81,30.72,30.77,41087.0,27.1473,27.2268,27.1473,27.1915,41087.0
2015-07-07 14:50:00,30.79,30.86,30.75,30.83,29330.0,27.2091,27.271,27.1738,27.2445,29330.0
2015-07-07 15:00:00,30.83,30.86,30.79,30.84,25902.0,27.2445,27.271,27.2091,27.2533,25902.0
2015-07-07 15:10:00,30.83,30.86,30.79,30.84,20225.0,27.2445,27.271,27.2091,27.2533,20225.0
2015-07-07 15:20:00,30.86,30.89,30.83,30.87,41704.0,27.271,27.2975,27.2445,27.2798,41704.0
2015-07-07 15:30:00,30.87,30.91,30.84,30.86,39061.0,27.2798,27.3152,27.2533,27.271,39061.0
2015-07-07 15:40:00,30.85,30.86,30.8,30.82,41458.0,27.2622,27.271,27.218,27.2356,41458.0
2015-07-07 15:50:00,30.82,30.84,30.77,30.81,371164.0,27.2356,27.2533,27.1915,27.2268,371164.0
2015-07-08 09:30:00,30.4,30.41,30.24,30.38,73054.0,26.8645,26.8733,26.7231,26.8468,73054.0
2015-07-08 09:40:00,30.38,30.38,30.33,30.33,94127.0,26.8468,26.8468,26.8026,26.8026,94127.0
2015-07-08 09:50:00,30.33,30.35,30.31,30.31,129036.0,26.8026,26.8203,26.785,26.785,129036.0
2015-07-08 10:00:00,30.3,30.34,30.29,30.34,84722.0,26.7761,26.8115,26.7673,26.8115,84722.0
2015-07-08 10:10:00,30.33,30.34,30.28,30.3,101811.0,26.8026,26.8115,26.7584,26.7761,101811.0
2015-07-08 10:20:00,30.29,30.3,30.27,30.28,88606.0,26.7673,26.7761,26.7496,26.7584,88606.0
2015-07-08 10:30:00,30.27,30.29,30.25,30.28,75879.0,26.7496,26.7673,26.7319,26.7584,75879.0
2015-07-08 10:40:00,30.28,30.28,30.22,30.25,81976.0,26.7584,26.7584,26.7054,26.7319,81976.0
2015-07-08 10:50:00,30.25,30.3,30.25,30.29,83490.0,26.7319,26.7761,26.7319,26.7673,83490.0
2015-07-08 11:00:00,30.28,30.28,30.25,30.28,55258.0,26.7584,26.7584,26.7319,26.7584,55258.0
2015-07-08 11:10:00,30.27,30.28,30.22,30.25,52391.0,26.7496,26.7584,26.7054,26.7319,52391.0
2015-07-08 11:20:00,30.25,30.27,30.23,30.25,29863.0,26.7319,26.7496,26.7143,26.7319,29863.0
2015-07-08 11:30:00,30.25,30.28,30.25,30.27,69346.0,26.7319,26.7584,26.7319,26.7496,69346.0
2015-07-08 11:40:00,30.27,30.28,30.25,30.28,37468.0,26.7496,26.7584,26.7319,26.7584,37468.0
2015-07-08 11:50:00,30.27,30.28,30.21,30.22,29527.0,26.7496,26.7584,26.6966,26.7054,29527.0
2015-07-08 12:00:00,30.23,30.25,30.2,30.25,22240.0,26.7143,26.7319,26.6878,26.7319,22240.0
2015-07-08 12:10:00,30.25,30.25,30.18,30.2,42540.0,26.7319,26.7319,26.6701,26.6878,42540.0
2015-07-08 12:20:00,30.2,30.25,30.2,30.25,34577.0,26.6878,26.7319,26.6878,26.7319,34577.0
2015-07-08 12:30:00,30.25,30.25,30.24,30.24,13777.0,26.7319,26.7319,26.7231,26.7231,13777.0
2015-07-08 12:40:00,30.25,30.25,30.22,30.22,32736.0,26.7319,26.7319,26.7054,26.7054,32736.0
2015-07-08 12:50:00,30.23,30.26,30.2,30.26,46225.0,26.7143,26.7408,26.6878,26.7408,46225.0
2015-07-08 13:00:00,30.26,30.27,30.21,30.21,38014.0,26.7408,26.7496,26.6966,26.6966,38014.0
2015-07-08 13:10:00,30.21,30.25,30.21,30.24,40343.0,26.6966,26.7319,26.6966,26.7231,40343.0
2015-07-08 13:20:00,30.24,30.25,30.24,30.25,25468.0,26.7231,26.7319,26.7231,26.7319,25468.0
2015-07-08 13:30:00,30.26,30.26,30.21,30.24,89134.0,26.7408,26.7408,26.6966,26.7231,89134.0
2015-07-08 13:40:00,30.23,30.25,30.23,30.24,19677.0,26.7143,26.7319,26.7143,26.7231,19677.0
2015-07-08 13:50:00,30.25,30.28,30.24,30.27,32756.0,26.7319,26.7584,26.7231,26.7496,32756.0
2015-07-08 14:00:00,30.28,30.28,30.2,30.22,122792.0,26.7584,26.7584,26.6878,26.7054,122792.0
2015-07-08 14:10:00,30.23,30.29,30.22,30.22,55426.0,26.7143,26.7673,26.7054,26.7054,55426.0
2015-07-08 14:20:00,30.22,30.25,30.22,30.24,50950.0,26.7054,26.7319,26.7054,26.7231,50950.0
2015-07-08 14:30:00,30.25,30.25,30.2,30.21,51177.0,26.7319,26.7319,26.6878,26.6966,51177.0
2015-07-08 14:40:00,30.21,30.21,30.14,30.14,84412.0,26.6966,26.6966,26.6347,26.6347,84412.0
2015-07-08 14:50:00,30.13,30.21,30.13,30.15,60115.0,26.6259,26.6966,26.6259,26.6436,60115.0
2015-07-08 15:00:00,30.16,30.23,30.16,30.21,104687.0,26.6524,26.7143,26.6524,26.6966,104687.0
2015-07-08 15:10:00,30.23,30.27,30.2,30.22,90060.0,26.7143,26.7496,26.6878,26.7054,90060.0
2015-07-08 15:20:00,30.22,30.24,30.17,30.17,104235.0,26.7054,26.7231,26.6612,26.6612,104235.0
2015-07-08 15:30:00,30.17,30.22,30.15,30.2,129384.0,26.6612,26.7054,26.6436,26.6878,129384.0
2015-07-08 15:40:00,30.2,30.25,30.16,30.18,130547.0,26.6878,26.7319,26.6524,26.6701,130547.0
2015-07-08 15:50:00,30.18,30.18,29.97,30.05,690311.0,26.6701,26.6701,26.4845,26.5552,690311.0
2015-07-09 09:30:00,30.44,30.44,30.35,30.39,116645.0,26.8998,26.8998,26.8203,26.8557,116645.0
2015-07-09 09:40:00,30.38,30.38,30.29,30.33,86363.0,26.8468,26.8468,26.7673,26.8026,86363.0
2015-07-09 09:50:00,30.32,30.33,30.29,30.3,49068.0,26.7938,26.8026,26.7673,26.7761,49068.0
2015-07-09 10:00:00,30.32,30.33,30.27,30.28,38719.0,26.7938,26.8026,26.7496,26.7584,38719.0
2015-07-09 10:10:00,30.3,30.32,30.26,30.27,44254.0,26.7761,26.7938,26.7408,26.7496,44254.0
2015-07-09 10:20:00,30.27,30.28,30.25,30.26,28729.0,26.7496,26.7584,26.7319,26.7408,28729.0
2015-07-09 10:30:00,30.25,30.29,30.25,30.27,34676.0,26.7319,26.7673,26.7319,26.7496,34676.0
2015-07-09 10:40:00,30.26,30.29,30.25,30.28,5010.0,26.7408,26.7673,26.7319,26.7584,5010.0
2015-07-09 10:50:00,30.28,30.32,30.27,30.31,44838.0,26.7584,26.7938,26.7496,26.785,44838.0
2015-07-09 11:00:00,30.31,30.32,30.28,30.32,28377.0,26.785,26.7938,26.7584,26.7938,28377.0
2015-07-09 11:10:00,30.32,30.33,30.27,30.29,15880.0,26.7938,26.8026,26.7496,26.7673,15880.0
2015-07-09 11:20:00,30.28,30.3,30.26,30.26,8600.0,26.7584,26.7761,26.7408,26.7408,8600.0
2015-07-09 11:30:00,30.26,30.28,30.23,30.24,44051.0,26.7408,26.7584,26.7143,26.7231,44051.0
2015-07-09 11:40:00,30.24,30.26,30.23,30.24,14281.0,26.7231,26.7408,26.7143,26.7231,14281.0
2015-07-09 11:50:00,30.24,30.25,30.2,30.21,13141.0,26.7231,26.7319,26.6878,26.6966,13141.0
2015-07-09 12:00:00,30.22,30.25,30.2,30.2,9303.0,26.7054,26.7319,26.6878,26.6878,9303.0
2015-07-09 12:10:00,30.21,30.26,30.21,30.26,29894.0,26.6966,26.7408,26.6966,26.7408,29894.0
2015-07-09 12:20:00,30.25,30.26,30.23,30.24,19339.0,26.7319,26.7408,26.7143,26.7231,19339.0
2015-07-09 12:30:00,30.24,30.25,30.23,30.23,4400.0,26.7231,26.7319,26.7143,26.7143,4400.0
2015-07-09 12:40:00,30.23,30.26,30.22,30.24,7118.0,26.7143,26.7408,26.7054,26.7231,7118.0
2015-07-09 12:50:00,30.25,30.27,30.25,30.26,3900.0,26.7319,26.7496,26.7319,26.7408,3900.0
2015-07-09 13:00:00,30.24,30.25,30.22,30.22,11159.0,26.7231,26.7319,26.7054,26.7054,11159.0
2015-07-09 13:10:00,30.22,30.26,30.21,30.24,7852.0,26.7054,26.7408,26.6966,26.7231,7852.0
2015-07-09 13:20:00,30.24,30.25,30.21,30.22,7582.0,26.7231,26.7319,26.6966,26.7054,7582.0
2015-07-09 13:30:00,30.22,30.25,30.22,30.24,7300.0,26.7054,26.7319,26.7054,26.7231,7300.0
2015-07-09 13:40:00,30.24,30.24,30.2,30.23,4286.0,26.7231,26.7231,26.6878,26.7143,4286.0
2015-07-09 13:50:00,30.22,30.24,30.2,30.24,8434.0,26.7054,26.7231,26.6878,26.7231,8434.0
2015-07-09 14:00:00,30.23,30.25,30.21,30.22,4864.0,26.7143,26.7319,26.6966,26.7054,4864.0
2015-07-09 14:10:00,30.22,30.22,30.17,30.18,20414.0,26.7054,26.7054,26.6612,26.6701,20414.0
2015-07-09 14:20:00,30.17,30.19,30.16,30.19,4400.0,26.6612,26.6789,26.6524,26.6789,4400.0
2015-07-09 14:30:00,30.19,30.21,30.18,30.2,7100.0,26.6789,26.6966,26.6701,26.6878,7100.0
2015-07-09 14:40:00,30.2,30.2,30.15,30.15,50376.0,26.6878,26.6878,26.6436,26.6436,50376.0
2015-07-09 14:50:00,30.15,30.21,30.15,30.17,18888.0,26.6436,26.6966,26.6436,26.6612,18888.0
2015-07-09 15:00:00,30.16,30.2,30.16,30.19,16812.0,26.6524,26.6878,26.6524,26.6789,16812.0
2015-07-09 15:10:00,30.2,30.21,30.18,30.2,14860.0,26.6878,26.6966,26.6701,26.6878,14860.0
2015-07-09 15:20:00,30.2,30.2,30.16,30.17,15172.0,26.6878,26.6878,26.6524,26.6612,15172.0
2015-07-09 15:30:00,30.16,30.17,30.14,30.15,29067.0,26.6524,26.6612,26.6347,26.6436,29067.0
2015-07-09 15:40:00,30.15,30.2,30.14,30.17,52100.0,26.6436,26.6878,26.6347,26.6612,52100.0
2015-07-09 15:50:00,30.16,30.17,30.08,30.1,139779.0,26.6524,26.6612,26.5817,26.5994,139779.0
2015-07-10 09:30:00,30.35,30.36,30.31,30.33,31050.0,26.8203,26.8291,26.785,26.8026,31050.0
2015-07-10 09:40:00,30.29,30.32,30.25,30.29,50729.0,26.7673,26.7938,26.7319,26.7673,50729.0
2015-07-10 09:50:00,30.29,30.3,30.26,30.29,16475.0,26.7673,26.7761,26.7408,26.7673,16475.0
2015-07-10 10:00:00,30.29,30.34,30.24,30.24,27115.0,26.7673,26.8115,26.7231,26.7231,27115.0
2015-07-10 10:10:00,30.25,30.27,30.21,30.23,25116.0,26.7319,26.7496,26.6966,26.7143,25116.0
2015-07-10 10:20:00,30.22,30.25,30.21,30.25,22160.0,26.7054,26.7319,26.6966,26.7319,22160.0
2015-07-10 10:30:00,30.25,30.28,30.23,30.25,25749.0,26.7319,26.7584,26.7143,26.7319,25749.0
2015-07-10 10:40:00,30.24,30.27,30.22,30.27,7443.0,26.7231,26.7496,26.7054,26.7496,7443.0
2015-07-10 10:50:00,30.29,30.3,30.27,30.3,8200.0,26.7673,26.7761,26.7496,26.7761,8200.0
2015-07-10 11:00:00,30.29,30.32,30.28,30.32,6852.0,26.7673,26.7938,26.7584,26.7938,6852.0
2015-07-10 11:10:00,30.31,30.33,30.26,30.26,206428.0,26.785,26.8026,26.7408,26.7408,206428.0
2015-07-10 11:20:00,30.29,30.31,30.26,30.26,19961.0,26.7673,26.785,26.7408,26.7408,19961.0
2015-07-10 11:30:00,30.26,30.27,30.23,30.25,82919.0,26.7408,26.7496,26.7143,26.7319,82919.0
2015-07-10 11:40:00,30.26,30.34,30.26,30.34,23381.0,26.7408,26.8115,26.7408,26.8115,23381.0
2015-07-10 11:50:00,30.34,30.34,30.3,30.3,13956.0,26.8115,26.8115,26.7761,26.7761,13956.0
2015-07-10 12:00:00,30.3,30.3,30.26,30.3,98501.0,26.7761,26.7761,26.7408,26.7761,98501.0
2015-07-10 12:10:00,30.31,30.32,30.29,30.31,23348.0,26.785,26.7938,26.7673,26.785,23348.0
2015-07-10 12:20:00,30.31,30.32,30.31,30.32,17601.0,26.785,26.7938,26.785,26.7938,17601.0
2015-07-10 12:30:00,30.31,30.31,30.26,30.27,31853.0,26.785,26.785,26.7408,26.7496,31853.0
2015-07-10 12:40:00,30.28,30.29,30.26,30.29,26077.0,26.7584,26.7673,26.7408,26.7673,26077.0
2015-07-10 12:50:00,30.29,30.32,30.28,30.32,46719.0,26.7673,26.7938,26.7584,26.7938,46719.0
2015-07-10 13:00:00,30.32,30.32,30.27,30.27,36575.0,26.7938,26.7938,26.7496,26.7496,36575.0
2015-07-10 13:10:00,30.26,30.29,30.25,30.27,32195.0,26.7408,26.7673,26.7319,26.7496,32195.0
2015-07-10 13:20:00,30.28,30.3,30.27,30.3,19665.0,26.7584,26.7761,26.7496,26.7761,19665.0
2015-07-10 13:30:00,30.3,30.31,30.29,30.3,21983.0,26.7761,26.785,26.7673,26.7761,21983.0
2015-07-10 13:40:00,30.29,30.29,30.26,30.27,10862.0,26.7673,26.7673,26.7408,26.7496,10862.0
2015-07-10 13:50:00,30.27,30.32,30.27,30.32,32502.0,26.7496,26.7938,26.7496,26.7938,32502.0
2015-07-10 14:00:00,30.31,30.34,30.31,30.33,32179.0,26.785,26.8115,26.785,26.8026,32179.0
2015-07-10 14:10:00,30.34,30.38,30.33,30.37,50940.0,26.8115,26.8468,26.8026,26.838,50940.0
2015-07-10 14:20:00,30.38,30.39,30.35,30.37,28810.0,26.8468,26.8557,26.8203,26.838,28810.0
2015-07-10 14:30:00,30.37,30.41,30.37,30.39,28671.0,26.838,26.8733,26.838,26.8557,28671.0
2015-07-10 14:40:00,30.39,30.43,30.39,30.4,54484.0,26.8557,26.891,26.8557,26.8645,54484.0
2015-07-10 14:50:00,30.42,30.44,30.4,30.44,14694.0,26.8822,26.8998,26.8645,26.8998,14694.0
2015-07-10 15:00:00,30.44,30.45,30.44,30.45,39210.0,26.8998,26.9087,26.8998,26.9087,39210.0
2015-07-10 15:10:00,30.45,30.48,30.44,30.45,42655.0,26.9087,26.9352,26.8998,26.9087,42655.0
2015-07-10 15:20:00,30.45,30.47,30.44,30.45,67202.0,26.9087,26.9264,26.8998,26.9087,67202.0
2015-07-10 15:30:00,30.45,30.45,30.39,30.43,17063.0,26.9087,26.9087,26.8557,26.891,17063.0
2015-07-10 15:40:00,30.43,30.46,30.42,30.45,9332.0,26.891,26.9175,26.8822,26.9087,9332.0
2015-07-10 15:50:00,30.45,30.47,30.45,30.46,44604.0,26.9087,26.9264,26.9087,26.9175,44604.0
2015-07-13 09:30:00,30.69,30.72,30.65,30.69,82447.0,27.1208,27.1473,27.0854,27.1208,82447.0
2015-07-13 09:40:00,30.7,30.76,30.69,30.76,49525.0,27.1296,27.1826,27.1208,27.1826,49525.0
2015-07-13 09:50:00,30.76,30.78,30.75,30.78,37478.0,27.1826,27.2003,27.1738,27.2003,37478.0
2015-07-13 10:00:00,30.78,30.8,30.77,30.78,37087.0,27.2003,27.218,27.1915,27.2003,37087.0
2015-07-13 10:10:00,30.77,30.8,30.77,30.8,34426.0,27.1915,27.218,27.1915,27.218,34426.0
2015-07-13 10:20:00,30.8,30.8,30.74,30.75,22985.0,27.218,27.218,27.165,27.1738,22985.0
2015-07-13 10:30:00,30.76,30.78,30.71,30.72,25322.0,27.1826,27.2003,27.1384,27.1473,25322.0
2015-07-13 10:40:00,30.72,30.75,30.71,30.74,16800.0,27.1473,27.1738,27.1384,27.165,16800.0
2015-07-13 10:50:00,30.75,30.76,30.74,30.74,5258.0,27.1738,27.1826,27.165,27.165,5258.0
2015-07-13 11:00:00,30.74,30.75,30.72,30.73,9230.0,27.165,27.1738,27.1473,27.1561,9230.0
2015-07-13 11:10:00,30.73,30.75,30.72,30.74,17442.0,27.1561,27.1738,27.1473,27.165,17442.0
2015-07-13 11:20:00,30.75,30.75,30.73,30.75,5400.0,27.1738,27.1738,27.1561,27.1738,5400.0
2015-07-13 11:30:00,30.75,30.76,30.74,30.75,11735.0,27.1738,27.1826,27.165,27.1738,11735.0
2015-07-13 11:40:00,30.76,30.76,30.72,30.73,30957.0,27.1826,27.1826,27.1473,27.1561,30957.0
2015-07-13 11:50:00,30.73,30.74,30.72,30.74,18951.0,27.1561,27.165,27.1473,27.165,18951.0
2015-07-13 12:00:00,30.74,30.75,30.73,30.74,9900.0,27.165,27.1738,27.1561,27.165,9900.0
2015-07-13 12:10:00,30.74,30.75,30.72,30.73,5800.0,27.165,27.1738,27.1473,27.1561,5800.0
2015-07-13 12:20:00,30.72,30.73,30.72,30.73,3600.0,27.1473,27.1561,27.1473,27.1561,3600.0
2015-07-13 12:30:00,30.73,30.75,30.72,30.74,19197.0,27.1561,27.1738,27.1473,27.165,19197.0
2015-07-13 12:40:00,30.75,30.75,30.72,30.75,12200.0,27.1738,27.1738,27.1473,27.1738,12200.0
2015-07-13 12:50:00,30.75,30.75,30.71,30.71,10500.0,27.1738,27.1738,27.1384,27.1384,10500.0
2015-07-13 13:00:00,30.71,30.73,30.71,30.73,13255.0,27.1384,27.1561,27.1384,27.1561,13255.0
2015-07-13 13:10:00,30.73,30.73,30.72,30.73,3438.0,27.1561,27.1561,27.1473,27.1561,3438.0
2015-07-13 13:20:00,30.73,30.73,30.72,30.73,5393.0,27.1561,27.1561,27.1473,27.1561,5393.0
2015-07-13 13:30:00,30.73,30.73,30.72,30.73,8582.0,27.1561,27.1561,27.1473,27.1561,8582.0
2015-07-13 13:40:00,30.73,30.73,30.71,30.72,66521.0,27.1561,27.1561,27.1384,27.1473,66521.0
2015-07-13 13:50:00,30.72,30.72,30.67,30.7,10150.0,27.1473,27.1473,27.1031,27.1296,10150.0
2015-07-13 14:00:00,30.69,30.71,30.69,30.7,7145.0,27.1208,27.1384,27.1208,27.1296,7145.0
2015-07-13 14:10:00,30.7,30.7,30.69,30.7,6159.0,27.1296,27.1296,27.1208,27.1296,6159.0
2015-07-13 14:20:00,30.7,30.73,30.68,30.72,20117.0,27.1296,27.1561,27.1119,27.1473,20117.0
2015-07-13 14:30:00,30.72,30.74,30.69,30.7,15075.0,27.1473,27.165,27.1208,27.1296,15075.0
2015-07-13 14:40:00,30.69,30.7,30.68,30.69,11790.0,27.1208,27.1296,27.1119,27.1208,11790.0
2015-07-13 14:50:00,30.68,30.73,30.68,30.72,19667.0,27.1119,27.1561,27.1119,27.1473,19667.0
2015-07-13 15:00:00,30.72,30.74,30.71,30.73,10100.0,27.1473,27.165,27.1384,27.1561,10100.0
2015-07-13 15:10:00,30.73,30.73,30.7,30.72,10257.0,27.1561,27.1561,27.1296,27.1473,10257.0
2015-07-13 15:20:00,30.71,30.73,30.7,30.73,9967.0,27.1384,27.1561,27.1296,27.1561,9967.0
2015-07-13 15:30:00,30.74,30.76,30.72,30.75,29954.0,27.165,27.1826,27.1473,27.1738,29954.0
2015-07-13 15:40:00,30.75,30.79,30.74,30.79,82461.0,27.1738,27.2091,27.165,27.2091,82461.0
2015-07-13 15:50:00,30.79,30.79,30.71,30.78,338121.0,27.2091,27.2091,27.1384,27.2003,338121.0
2015-07-14 09:30:00,30.83,30.86,30.78,30.79,34802.0,27.2445,27.271,27.2003,27.2091,34802.0
2015-07-14 09:40:00,30.79,30.84,30.77,30.83,42167.0,27.2091,27.2533,27.1915,27.2445,42167.0
2015-07-14 09:50:00,30.82,30.82,30.79,30.8,31198.0,27.2356,27.2356,27.2091,27.218,31198.0
2015-07-14 10:00:00,30.81,30.83,30.8,30.83,59785.0,27.2268,27.2445,27.218,27.2445,59785.0
2015-07-14 10:10:00,30.83,30.86,30.81,30.85,106950.0,27.2445,27.271,27.2268,27.2622,106950.0
2015-07-14 10:20:00,30.86,30.88,30.83,30.83,25070.0,27.271,27.2887,27.2445,27.2445,25070.0
2015-07-14 10:30:00,30.84,30.87,30.83,30.86,11824.0,27.2533,27.2798,27.2445,27.271,11824.0
2015-07-14 10:40:00,30.85,30.89,30.83,30.84,37842.0,27.2622,27.2975,27.2445,27.2533,37842.0
2015-07-14 10:50:00,30.85,30.88,30.84,30.87,9772.0,27.2622,27.2887,27.2533,27.2798,9772.0
2015-07-14 11:00:00,30.89,30.92,30.88,30.92,172503.0,27.2975,27.324,27.2887,27.324,172503.0
2015-07-14 11:10:00,30.91,30.92,30.86,30.9,72149.0,27.3152,27.324,27.271,27.3063,72149.0
2015-07-14 11:20:00,30.9,30.92,30.9,30.92,6700.0,27.3063,27.324,27.3063,27.324,6700.0
2015-07-14 11:30:00,30.92,30.94,30.91,30.92,20895.0,27.324,27.3417,27.3152,27.324,20895.0
2015-07-14 11:40:00,30.92,30.93,30.91,30.92,3600.0,27.324,27.3329,27.3152,27.324,3600.0
2015-07-14 11:50:00,30.93,30.94,30.91,30.94,17778.0,27.3329,27.3417,27.3152,27.3417,17778.0
2015-07-14 12:00:00,30.94,30.95,30.93,30.95,106884.0,27.3417,27.3505,27.3329,27.3505,106884.0
2015-07-14 12:10:00,30.94,30.95,30.9,30.92,22272.0,27.3417,27.3505,27.3063,27.324,22272.0
2015-07-14 12:20:00,30.92,30.92,30.88,30.92,12518.0,27.324,27.324,27.2887,27.324,12518.0
2015-07-14 12:30:00,30.92,30.93,30.87,30.9,17100.0,27.324,27.3329,27.2798,27.3063,17100.0
2015-07-14 12:40:00,30.9,30.91,30.86,30.88,10734.0,27.3063,27.3152,27.271,27.2887,10734.0
2015-07-14 12:50:00,30.89,30.9,30.88,30.9,8553.0,27.2975,27.3063,27.2887,27.3063,8553.0
2015-07-14 13:00:00,30.9,30.93,30.87,30.93,23282.0,27.3063,27.3329,27.2798,27.3329,23282.0
2015-07-14 13:10:00,30.92,30.93,30.92,30.92,10114.0,27.324,27.3329,27.324,27.324,10114.0
2015-07-14 13:20:00,30.91,30.92,30.89,30.9,16394.0,27.3152,27.324,27.2975,27.3063,16394.0
2015-07-14 13:30:00,30.89,30.91,30.88,30.9,27976.0,27.2975,27.3152,27.2887,27.3063,27976.0
2015-07-14 13:40:00,30.9,30.9,30.89,30.9,4878.0,27.3063,27.3063,27.2975,27.3063,4878.0
2015-07-14 13:50:00,30.89,30.92,30.89,30.92,15554.0,27.2975,27.324,27.2975,27.324,15554.0
2015-07-14 14:00:00,30.92,30.92,30.9,30.91,7300.0,27.324,27.324,27.3063,27.3152,7300.0
2015-07-14 14:10:00,30.92,30.93,30.91,30.92,10639.0,27.324,27.3329,27.3152,27.324,10639.0
2015-07-14 14:20:00,30.92,30.93,30.91,30.93,6810.0,27.324,27.3329,27.3152,27.3329,6810.0
2015-07-14 14:30:00,30.93,30.95,30.92,30.94,30242.0,27.3329,27.3505,27.324,27.3417,30242.0
2015-07-14 14:40:00,30.94,30.95,30.93,30.94,45945.0,27.3417,27.3505,27.3329,27.3417,45945.0
2015-07-14 14:50:00,30.94,30.96,30.94,30.95,16284.0,27.3417,27.3594,27.3417,27.3505,16284.0
2015-07-14 15:00:00,30.96,30.98,30.95,30.97,16161.0,27.3594,27.377,27.3505,27.3682,16161.0
2015-07-14 15:10:00,30.97,30.98,30.96,30.98,10415.0,27.3682,27.377,27.3594,27.377,10415.0
2015-07-14 15:20:00,30.97,30.98,30.97,30.98,12779.0,27.3682,27.377,27.3682,27.377,12779.0
2015-07-14 15:30:00,30.98,30.99,30.95,30.95,19879.0,27.377,27.3859,27.3505,27.3505,19879.0
2015-07-14 15:40:00,30.96,30.97,30.93,30.93,24834.0,27.3594,27.3682,27.3329,27.3329,24834.0
2015-07-14 15:50:00,30.94,30.96,30.91,30.96,44901.0,27.3417,27.3594,27.3152,27.3594,44901.0
2015-07-15 09:30:00,31.07,31.09,31.0,31.01,19914.0,27.4566,27.4742,27.3947,27.4036,19914.0
2015-07-15 09:40:00,31.01,31.06,30.98,31.02,18106.0,27.4036,27.4477,27.377,27.4124,18106.0
2015-07-15 09:50:00,31.01,31.06,31.01,31.06,19355.0,27.4036,27.4477,27.4036,27.4477,19355.0
2015-07-15 10:00:00,31.04,31.05,31.02,31.05,10506.0,27.4301,27.4389,27.4124,27.4389,10506.0
2015-07-15 10:10:00,31.05,31.07,31.03,31.04,86521.0,27.4389,27.4566,27.4212,27.4301,86521.0
2015-07-15 10:20:00,31.05,31.06,31.03,31.06,7026.0,27.4389,27.4477,27.4212,27.4477,7026.0
2015-07-15 10:30:00,31.06,31.08,31.04,31.08,18532.0,27.4477,27.4654,27.4301,27.4654,18532.0
2015-07-15 10:40:00,31.09,31.09,31.07,31.08,21437.0,27.4742,27.4742,27.4566,27.4654,21437.0
2015-07-15 10:50:00,31.07,31.08,31.06,31.06,22198.0,27.4566,27.4654,27.4477,27.4477,22198.0
2015-07-15 11:00:00,31.06,31.08,31.05,31.08,84256.0,27.4477,27.4654,27.4389,27.4654,84256.0
2015-07-15 11:10:00,31.07,31.07,31.06,31.07,7250.0,27.4566,27.4566,27.4477,27.4566,7250.0
2015-07-15 11:20:00,31.06,31.08,31.04,31.05,12446.0,27.4477,27.4654,27.4301,27.4389,12446.0
2015-07-15 11:30:00,31.06,31.07,31.06,31.06,7994.0,27.4477,27.4566,27.4477,27.4477,7994.0
2015-07-15 11:40:00,31.06,31.07,31.05,31.06,9475.0,27.4477,27.4566,27.4389,27.4477,9475.0
2015-07-15 11:50:00,31.06,31.06,31.04,31.05,16274.0,27.4477,27.4477,27.4301,27.4389,16274.0
2015-07-15 12:00:00,31.05,31.07,31.04,31.07,20103.0,27.4389,27.4566,27.4301,27.4566,20103.0
2015-07-15 12:10:00,31.06,31.06,31.04,31.04,15218.0,27.4477,27.4477,27.4301,27.4301,15218.0
2015-07-15 12:20:00,31.05,31.07,31.05,31.07,22838.0,27.4389,27.4566,27.4389,27.4566,22838.0
2015-07-15 12:30:00,31.07,31.08,31.06,31.08,87326.0,27.4566,27.4654,27.4477,27.4654,87326.0
2015-07-15 12:40:00,31.08,31.1,31.07,31.09,20959.0,27.4654,27.4831,27.4566,27.4742,20959.0
2015-07-15 12:50:00,31.09,31.1,31.07,31.09,18797.0,27.4742,27.4831,27.4566,27.4742,18797.0
2015-07-15 13:00:00,31.09,31.1,31.08,31.1,27470.0,27.4742,27.4831,27.4654,27.4831,27470.0
2015-07-15 13:10:00,31.1,31.12,31.09,31.11,21094.0,27.4831,27.5008,27.4742,27.4919,21094.0
2015-07-15 13:20:00,31.12,31.12,31.11,31.11,9237.0,27.5008,27.5008,27.4919,27.4919,9237.0
2015-07-15 13:30:00,31.12,31.12,31.08,31.09,13671.0,27.5008,27.5008,27.4654,27.4742,13671.0
2015-07-15 13:40:00,31.09,31.09,31.08,31.09,3810.0,27.4742,27.4742,27.4654,27.4742,3810.0
2015-07-15 13:50:00,31.09,31.1,31.08,31.09,19274.0,27.4742,27.4831,27.4654,27.4742,19274.0
2015-07-15 14:00:00,31.08,31.1,31.08,31.1,9653.0,27.4654,27.4831,27.4654,27.4831,9653.0
2015-07-15 14:10:00,31.1,31.1,31.09,31.09,4260.0,27.4831,27.4831,27.4742,27.4742,4260.0
2015-07-15 14:20:00,31.09,31.09,31.08,31.09,4140.0,27.4742,27.4742,27.4654,27.4742,4140.0
2015-07-15 14:30:00,31.09,31.09,31.03,31.06,14304.0,27.4742,27.4742,27.4212,27.4477,14304.0
2015-07-15 14:40:00,31.05,31.06,30.98,30.98,39719.0,27.4389,27.4477,27.377,27.377,39719.0
2015-07-15 14:50:00,30.98,30.99,30.95,30.96,36711.0,27.377,27.3859,27.3505,27.3594,36711.0
2015-07-15 15:00:00,30.96,31.01,30.96,30.99,20090.0,27.3594,27.4036,27.3594,27.3859,20090.0
2015-07-15 15:10:00,30.99,31.0,30.98,30.99,15599.0,27.3859,27.3947,27.377,27.3859,15599.0
2015-07-15 15:20:00,30.99,30.99,30.96,30.99,13913.0,27.3859,27.3859,27.3594,27.3859,13913.0
2015-07-15 15:30:00,30.99,31.03,30.99,31.01,10490.0,27.3859,27.4212,27.3859,27.4036,10490.0
2015-07-15 15:40:00,31.0,31.01,30.95,30.96,34194.0,27.3947,27.4036,27.3505,27.3594,34194.0
2015-07-15 15:50:00,30.95,31.0,30.95,30.99,78227.0,27.3505,27.3947,27.3505,27.3859,78227.0
2015-07-16 09:30:00,31.39,31.44,31.35,31.35,20795.0,27.7394,27.7835,27.704,27.704,20795.0
2015-07-16 09:40:00,31.35,31.43,31.35,31.43,69385.0,27.704,27.7747,27.704,27.7747,69385.0
2015-07-16 09:50:00,31.44,31.45,31.39,31.42,30942.0,27.7835,27.7924,27.7394,27.7659,30942.0
2015-07-16 10:00:00,31.41,31.46,31.41,31.44,37650.0,27.757,27.8012,27.757,27.7835,37650.0
2015-07-16 10:10:00,31.45,31.46,31.43,31.43,55584.0,27.7924,27.8012,27.7747,27.7747,55584.0
2015-07-16 10:20:00,31.44,31.48,31.44,31.45,12300.0,27.7835,27.8189,27.7835,27.7924,12300.0
2015-07-16 10:30:00,31.46,31.47,31.44,31.45,17354.0,27.8012,27.8101,27.7835,27.7924,17354.0
2015-07-16 10:40:00,31.45,31.45,31.44,31.45,4700.0,27.7924,27.7924,27.7835,27.7924,4700.0
2015-07-16 10:50:00,31.45,31.46,31.44,31.45,8385.0,27.7924,27.8012,27.7835,27.7924,8385.0
2015-07-16 11:00:00,31.45,31.45,31.41,31.42,10652.0,27.7924,27.7924,27.757,27.7659,10652.0
2015-07-16 11:10:00,31.42,31.44,31.42,31.43,8882.0,27.7659,27.7835,27.7659,27.7747,8882.0
2015-07-16 11:20:00,31.44,31.45,31.43,31.45,20293.0,27.7835,27.7924,27.7747,27.7924,20293.0
2015-07-16 11:30:00,31.45,31.46,31.44,31.46,22509.0,27.7924,27.8012,27.7835,27.8012,22509.0
2015-07-16 11:40:00,31.46,31.47,31.46,31.47,25148.0,27.8012,27.8101,27.8012,27.8101,25148.0
2015-07-16 11:50:00,31.46,31.47,31.43,31.44,34942.0,27.8012,27.8101,27.7747,27.7835,34942.0
2015-07-16 12:00:00,31.44,31.46,31.43,31.45,18314.0,27.7835,27.8012,27.7747,27.7924,18314.0
2015-07-16 12:10:00,31.45,31.46,31.44,31.46,20688.0,27.7924,27.8012,27.7835,27.8012,20688.0
2015-07-16 12:20:00,31.46,31.47,31.45,31.46,40032.0,27.8012,27.8101,27.7924,27.8012,40032.0
2015-07-16 12:30:00,31.46,31.47,31.45,31.46,32024.0,27.8012,27.8101,27.7924,27.8012,32024.0
2015-07-16 12:40:00,31.47,31.47,31.45,31.46,25260.0,27.8101,27.8101,27.7924,27.8012,25260.0
2015-07-16 12:50:00,31.46,31.46,31.42,31.43,22093.0,27.8012,27.8012,27.7659,27.7747,22093.0
2015-07-16 13:00:00,31.43,31.43,31.41,31.42,48390.0,27.7747,27.7747,27.757,27.7659,48390.0
2015-07-16 13:10:00,31.42,31.42,31.41,31.42,15418.0,27.7659,27.7659,27.757,27.7659,15418.0
2015-07-16 13:20:00,31.42,31.43,31.41,31.43,41436.0,27.7659,27.7747,27.757,27.7747,41436.0
2015-07-16 13:30:00,31.43,31.43,31.41,31.42,42693.0,27.7747,27.7747,27.757,27.7659,42693.0
2015-07-16 13:40:00,31.42,31.44,31.41,31.44,40543.0,27.7659,27.7835,27.757,27.7835,40543.0
2015-07-16 13:50:00,31.44,31.44,31.42,31.43,58162.0,27.7835,27.7835,27.7659,27.7747,58162.0
2015-07-16 14:00:00,31.44,31.44,31.43,31.44,52082.0,27.7835,27.7835,27.7747,27.7835,52082.0
2015-07-16 14:10:00,31.44,31.47,31.44,31.46,25159.0,27.7835,27.8101,27.7835,27.8012,25159.0
2015-07-16 14:20:00,31.46,31.47,31.46,31.47,32290.0,27.8012,27.8101,27.8012,27.8101,32290.0
2015-07-16 14:30:00,31.47,31.47,31.46,31.47,18519.0,27.8101,27.8101,27.8012,27.8101,18519.0
2015-07-16 14:40:00,31.47,31.47,31.46,31.47,25298.0,27.8101,27.8101,27.8012,27.8101,25298.0
2015-07-16 14:50:00,31.47,31.48,31.47,31.48,48695.0,27.8101,27.8189,27.8101,27.8189,48695.0
2015-07-16 15:00:00,31.48,31.49,31.47,31.49,100284.0,27.8189,27.8277,27.8101,27.8277,100284.0
2015-07-16 15:10:00,31.49,31.52,31.48,31.51,33886.0,27.8277,27.8542,27.8189,27.8454,33886.0
2015-07-16 15:20:00,31.51,31.52,31.49,31.52,29806.0,27.8454,27.8542,27.8277,27.8542,29806.0
2015-07-16 15:30:00,31.51,31.53,31.51,31.52,23178.0,27.8454,27.8631,27.8454,27.8542,23178.0
2015-07-16 15:40:00,31.52,31.52,31.49,31.49,34574.0,27.8542,27.8542,27.8277,27.8277,34574.0
2015-07-16 15:50:00,31.49,31.52,31.49,31.51,73324.0,27.8277,27.8542,27.8277,27.8454,73324.0
2015-07-17 09:30:00,31.46,31.5,31.4,31.46,75315.0,27.8012,27.8366,27.7482,27.8012,75315.0
2015-07-17 09:40:00,31.44,31.44,31.41,31.42,43009.0,27.7835,27.7835,27.757,27.7659,43009.0
2015-07-17 09:50:00,31.43,31.44,31.4,31.4,27806.0,27.7747,27.7835,27.7482,27.7482,27806.0
2015-07-17 10:00:00,31.41,31.45,31.4,31.42,34380.0,27.757,27.7924,27.7482,27.7659,34380.0
2015-07-17 10:10:00,31.42,31.45,31.39,31.41,48462.0,27.7659,27.7924,27.7394,27.757,48462.0
2015-07-17 10:20:00,31.41,31.41,31.38,31.38,16554.0,27.757,27.757,27.7305,27.7305,16554.0
2015-07-17 10:30:00,31.39,31.42,31.38,31.42,23486.0,27.7394,27.7659,27.7305,27.7659,23486.0
2015-07-17 10:40:00,31.42,31.43,31.39,31.42,49798.0,27.7659,27.7747,27.7394,27.7659,49798.0
2015-07-17 10:50:00,31.42,31.42,31.38,31.38,25799.0,27.7659,27.7659,27.7305,27.7305,25799.0
2015-07-17 11:00:00,31.39,31.4,31.38,31.39,10320.0,27.7394,27.7482,27.7305,27.7394,10320.0
2015-07-17 11:10:00,31.39,31.4,31.37,31.39,6286.0,27.7394,27.7482,27.7217,27.7394,6286.0
2015-07-17 11:20:00,31.39,31.4,31.37,31.39,16937.0,27.7394,27.7482,27.7217,27.7394,16937.0
2015-07-17 11:30:00,31.39,31.4,31.36,31.39,8884.0,27.7394,27.7482,27.7128,27.7394,8884.0
2015-07-17 11:40:00,31.38,31.4,31.36,31.4,27121.0,27.7305,27.7482,27.7128,27.7482,27121.0
2015-07-17 11:50:00,31.4,31.4,31.37,31.37,4110.0,27.7482,27.7482,27.7217,27.7217,4110.0
2015-07-17 12:00:00,31.38,31.39,31.36,31.38,9438.0,27.7305,27.7394,27.7128,27.7305,9438.0
2015-07-17 12:10:00,31.37,31.41,31.37,31.4,92302.0,27.7217,27.757,27.7217,27.7482,92302.0
2015-07-17 12:20:00,31.39,31.4,31.38,31.4,5110.0,27.7394,27.7482,27.7305,27.7482,5110.0
2015-07-17 12:30:00,31.39,31.4,31.37,31.37,20710.0,27.7394,27.7482,27.7217,27.7217,20710.0
2015-07-17 12:40:00,31.38,31.38,31.36,31.36,16860.0,27.7305,27.7305,27.7128,27.7128,16860.0
2015-07-17 12:50:00,31.36,31.37,31.36,31.36,20478.0,27.7128,27.7217,27.7128,27.7128,20478.0
2015-07-17 13:00:00,31.36,31.38,31.35,31.36,46234.0,27.7128,27.7305,27.704,27.7128,46234.0
2015-07-17 13:10:00,31.36,31.41,31.36,31.4,59060.0,27.7128,27.757,27.7128,27.7482,59060.0
2015-07-17 13:20:00,31.4,31.4,31.37,31.37,101477.0,27.7482,27.7482,27.7217,27.7217,101477.0
2015-07-17 13:30:00,31.37,31.38,31.37,31.37,14253.0,27.7217,27.7305,27.7217,27.7217,14253.0
2015-07-17 13:40:00,31.37,31.43,31.37,31.41,65829.0,27.7217,27.7747,27.7217,27.757,65829.0
2015-07-17 13:50:00,31.41,31.42,31.4,31.4,30088.0,27.757,27.7659,27.7482,27.7482,30088.0
2015-07-17 14:00:00,31.4,31.43,31.4,31.42,39024.0,27.7482,27.7747,27.7482,27.7659,39024.0
2015-07-17 14:10:00,31.41,31.47,31.41,31.46,91980.0,27.757,27.8101,27.757,27.8012,91980.0
2015-07-17 14:20:00,31.47,31.48,31.46,31.48,60935.0,27.8101,27.8189,27.8012,27.8189,60935.0
2015-07-17 14:30:00,31.48,31.5,31.47,31.5,36326.0,27.8189,27.8366,27.8101,27.8366,36326.0
2015-07-17 14:40:00,31.5,31.51,31.48,31.49,79512.0,27.8366,27.8454,27.8189,27.8277,79512.0
2015-07-17 14:50:00,31.49,31.49,31.46,31.46,50242.0,27.8277,27.8277,27.8012,27.8012,50242.0
2015-07-17 15:00:00,31.47,31.47,31.44,31.45,35726.0,27.8101,27.8101,27.7835,27.7924,35726.0
2015-07-17 15:10:00,31.45,31.45,31.43,31.44,38135.0,27.7924,27.7924,27.7747,27.7835,38135.0
2015-07-17 15:20:00,31.45,31.45,31.43,31.44,52570.0,27.7924,27.7924,27.7747,27.7835,52570.0
2015-07-17 15:30:00,31.44,31.44,31.42,31.43,31673.0,27.7835,27.7835,27.7659,27.7747,31673.0
2015-07-17 15:40:00,31.44,31.44,31.42,31.43,39436.0,27.7835,27.7835,27.7659,27.7747,39436.0
2015-07-17 15:50:00,31.43,31.43,31.37,31.4,158769.0,27.7747,27.7747,27.7217,27.7482,158769.0
2015-07-20 09:30:00,31.2,31.29,31.19,31.23,359549.0,27.5715,27.651,27.5626,27.598,359549.0
2015-07-20 09:40:00,31.23,31.23,31.16,31.19,68478.0,27.598,27.598,27.5361,27.5626,68478.0
2015-07-20 09:50:00,31.19,31.22,31.17,31.19,24144.0,27.5626,27.5891,27.5449,27.5626,24144.0
2015-07-20 10:00:00,31.18,31.19,31.15,31.17,17874.0,27.5538,27.5626,27.5273,27.5449,17874.0
2015-07-20 10:10:00,31.17,31.19,31.17,31.18,14870.0,27.5449,27.5626,27.5449,27.5538,14870.0
2015-07-20 10:20:00,31.19,31.22,31.18,31.21,31353.0,27.5626,27.5891,27.5538,27.5803,31353.0
2015-07-20 10:30:00,31.21,31.23,31.19,31.21,54092.0,27.5803,27.598,27.5626,27.5803,54092.0
2015-07-20 10:40:00,31.22,31.23,31.21,31.23,6657.0,27.5891,27.598,27.5803,27.598,6657.0
2015-07-20 10:50:00,31.22,31.27,31.22,31.27,3700.0,27.5891,27.6333,27.5891,27.6333,3700.0
2015-07-20 11:00:00,31.27,31.31,31.27,31.31,33978.0,27.6333,27.6687,27.6333,27.6687,33978.0
2015-07-20 11:10:00,31.3,31.31,31.26,31.26,16419.0,27.6598,27.6687,27.6245,27.6245,16419.0
2015-07-20 11:20:00,31.26,31.28,31.25,31.25,17226.0,27.6245,27.6421,27.6156,27.6156,17226.0
2015-07-20 11:30:00,31.26,31.28,31.25,31.28,16000.0,27.6245,27.6421,27.6156,27.6421,16000.0
2015-07-20 11:40:00,31.28,31.28,31.25,31.27,25600.0,27.6421,27.6421,27.6156,27.6333,25600.0
2015-07-20 11:50:00,31.28,31.33,31.27,31.32,24643.0,27.6421,27.6863,27.6333,27.6775,24643.0
2015-07-20 12:00:00,31.32,31.34,31.31,31.33,19044.0,27.6775,27.6952,27.6687,27.6863,19044.0
2015-07-20 12:10:00,31.33,31.34,31.31,31.32,24884.0,27.6863,27.6952,27.6687,27.6775,24884.0
2015-07-20 12:20:00,31.33,31.34,31.3,31.3,26854.0,27.6863,27.6952,27.6598,27.6598,26854.0
2015-07-20 12:30:00,31.31,31.33,31.3,31.33,25178.0,27.6687,27.6863,27.6598,27.6863,25178.0
2015-07-20 12:40:00,31.32,31.33,31.32,31.32,5219.0,27.6775,27.6863,27.6775,27.6775,5219.0
2015-07-20 12:50:00,31.32,31.33,31.32,31.33,1571.0,27.6775,27.6863,27.6775,27.6863,1571.0
2015-07-20 13:00:00,31.33,31.33,31.32,31.32,4751.0,27.6863,27.6863,27.6775,27.6775,4751.0
2015-07-20 13:10:00,31.32,31.33,31.32,31.33,10087.0,27.6775,27.6863,27.6775,27.6863,10087.0
2015-07-20 13:20:00,31.33,31.33,31.32,31.33,3820.0,27.6863,27.6863,27.6775,27.6863,3820.0
2015-07-20 13:30:00,31.32,31.33,31.32,31.32,4166.0,27.6775,27.6863,27.6775,27.6775,4166.0
2015-07-20 13:40:00,31.32,31.33,31.32,31.32,12884.0,27.6775,27.6863,27.6775,27.6775,12884.0
2015-07-20 13:50:00,31.32,31.33,31.3,31.3,152256.0,27.6775,27.6863,27.6598,27.6598,152256.0
2015-07-20 14:00:00,31.31,31.32,31.3,31.32,6210.0,27.6687,27.6775,27.6598,27.6775,6210.0
2015-07-20 14:10:00,31.31,31.33,31.31,31.33,8069.0,27.6687,27.6863,27.6687,27.6863,8069.0
2015-07-20 14:20:00,31.32,31.35,31.32,31.35,8200.0,27.6775,27.704,27.6775,27.704,8200.0
2015-07-20 14:30:00,31.36,31.36,31.35,31.35,2046.0,27.7128,27.7128,27.704,27.704,2046.0
2015-07-20 14:40:00,31.35,31.36,31.35,31.35,3516.0,27.704,27.7128,27.704,27.704,3516.0
2015-07-20 14:50:00,31.35,31.36,31.35,31.36,19834.0,27.704,27.7128,27.704,27.7128,19834.0
2015-07-20 15:00:00,31.35,31.36,31.35,31.36,22515.0,27.704,27.7128,27.704,27.7128,22515.0
2015-07-20 15:10:00,31.36,31.37,31.35,31.35,60077.0,27.7128,27.7217,27.704,27.704,60077.0
2015-07-20 15:20:00,31.35,31.35,31.3,31.31,23860.0,27.704,27.704,27.6598,27.6687,23860.0
2015-07-20 15:30:00,31.31,31.32,31.3,31.31,15778.0,27.6687,27.6775,27.6598,27.6687,15778.0
2015-07-20 15:40:00,31.31,31.32,31.29,31.3,33353.0,27.6687,27.6775,27.651,27.6598,33353.0
2015-07-20 15:50:00,31.3,31.32,31.26,31.29,123519.0,27.6598,27.6775,27.6245,27.651,123519.0
2015-07-21 09:30:00,31.22,31.23,31.19,31.21,91839.0,27.5891,27.598,27.5626,27.5803,91839.0
2015-07-21 09:40:00,31.21,31.22,31.21,31.21,62108.0,27.5803,27.5891,27.5803,27.5803,62108.0
2015-07-21 09:50:00,31.21,31.23,31.2,31.22,62330.0,27.5803,27.598,27.5715,27.5891,62330.0
2015-07-21 10:00:00,31.23,31.24,31.21,31.22,59695.0,27.598,27.6068,27.5803,27.5891,59695.0
2015-07-21 10:10:00,31.22,31.25,31.21,31.23,49089.0,27.5891,27.6156,27.5803,27.598,49089.0
2015-07-21 10:20:00,31.23,31.23,31.21,31.21,31105.0,27.598,27.598,27.5803,27.5803,31105.0
2015-07-21 10:30:00,31.21,31.23,31.19,31.2,171077.0,27.5803,27.598,27.5626,27.5715,171077.0
2015-07-21 10:40:00,31.2,31.2,31.16,31.18,98757.0,27.5715,27.5715,27.5361,27.5538,98757.0
2015-07-21 10:50:00,31.17,31.18,31.15,31.17,67951.0,27.5449,27.5538,27.5273,27.5449,67951.0
2015-07-21 11:00:00,31.18,31.2,31.14,31.16,49588.0,27.5538,27.5715,27.5184,27.5361,49588.0
2015-07-21 11:10:00,31.16,31.19,31.15,31.16,38106.0,27.5361,27.5626,27.5273,27.5361,38106.0
2015-07-21 11:20:00,31.16,31.18,31.16,31.17,29545.0,27.5361,27.5538,27.5361,27.5449,29545.0
2015-07-21 11:30:00,31.17,31.17,31.15,31.16,17536.0,27.5449,27.5449,27.5273,27.5361,17536.0
2015-07-21 11:40:00,31.17,31.17,31.16,31.16,8797.0,27.5449,27.5449,27.5361,27.5361,8797.0
2015-07-21 11:50:00,31.16,31.16,31.14,31.15,16874.0,27.5361,27.5361,27.5184,27.5273,16874.0
2015-07-21 12:00:00,31.14,31.17,31.14,31.17,8232.0,27.5184,27.5449,27.5184,27.5449,8232.0
2015-07-21 12:10:00,31.17,31.17,31.16,31.16,10478.0,27.5449,27.5449,27.5361,27.5361,10478.0
2015-07-21 12:20:00,31.16,31.18,31.16,31.18,28477.0,27.5361,27.5538,27.5361,27.5538,28477.0
2015-07-21 12:30:00,31.18,31.18,31.16,31.18,21218.0,27.5538,27.5538,27.5361,27.5538,21218.0
2015-07-21 12:40:00,31.18,31.19,31.17,31.18,17298.0,27.5538,27.5626,27.5449,27.5538,17298.0
2015-07-21 12:50:00,31.18,31.2,31.17,31.19,21632.0,27.5538,27.5715,27.5449,27.5626,21632.0
2015-07-21 13:00:00,31.18,31.19,31.14,31.17,12831.0,27.5538,27.5626,27.5184,27.5449,12831.0
2015-07-21 13:10:00,31.17,31.18,31.15,31.18,2370.0,27.5449,27.5538,27.5273,27.5538,2370.0
2015-07-21 13:20:00,31.17,31.17,31.13,31.15,14629.0,27.5449,27.5449,27.5096,27.5273,14629.0
2015-07-21 13:30:00,31.16,31.16,31.14,31.14,21725.0,27.5361,27.5361,27.5184,27.5184,21725.0
2015-07-21 13:40:00,31.15,31.15,31.13,31.14,73511.0,27.5273,27.5273,27.5096,27.5184,73511.0
2015-07-21 13:50:00,31.13,31.14,31.12,31.13,5752.0,27.5096,27.5184,27.5008,27.5096,5752.0
2015-07-21 14:00:00,31.12,31.12,31.07,31.1,15096.0,27.5008,27.5008,27.4566,27.4831,15096.0
2015-07-21 14:10:00,31.09,31.15,31.08,31.15,16894.0,27.4742,27.5273,27.4654,27.5273,16894.0
2015-07-21 14:20:00,31.15,31.16,31.14,31.15,11352.0,27.5273,27.5361,27.5184,27.5273,11352.0
2015-07-21 14:30:00,31.16,31.17,31.13,31.13,5850.0,27.5361,27.5449,27.5096,27.5096,5850.0
2015-07-21 14:40:00,31.13,31.14,31.12,31.12,8414.0,27.5096,27.5184,27.5008,27.5008,8414.0
2015-07-21 14:50:00,31.11,31.12,31.1,31.12,5205.0,27.4919,27.5008,27.4831,27.5008,5205.0
2015-07-21 15:00:00,31.12,31.12,31.1,31.11,9099.0,27.5008,27.5008,27.4831,27.4919,9099.0
2015-07-21 15:10:00,31.11,31.13,31.1,31.11,13559.0,27.4919,27.5096,27.4831,27.4919,13559.0
2015-07-21 15:20:00,31.11,31.13,31.09,31.12,15362.0,27.4919,27.5096,27.4742,27.5008,15362.0
2015-07-21 15:30:00,31.12,31.16,31.12,31.13,92956.0,27.5008,27.5361,27.5008,27.5096,92956.0
2015-07-21 15:40:00,31.13,31.13,31.09,31.13,68904.0,27.5096,27.5096,27.4742,27.5096,68904.0
2015-07-21 15:50:00,31.13,31.13,31.07,31.09,32032.0,27.5096,27.5096,27.4566,27.4742,32032.0
2015-07-22 09:30:00,31.43,31.43,31.37,31.41,90258.0,27.7747,27.7747,27.7217,27.757,90258.0
2015-07-22 09:40:00,31.41,31.42,31.38,31.39,170502.0,27.757,27.7659,27.7305,27.7394,170502.0
2015-07-22 09:50:00,31.39,31.43,31.38,31.42,22129.0,27.7394,27.7747,27.7305,27.7659,22129.0
2015-07-22 10:00:00,31.42,31.43,31.39,31.41,42182.0,27.7659,27.7747,27.7394,27.757,42182.0
2015-07-22 10:10:00,31.41,31.44,31.41,31.42,35824.0,27.757,27.7835,27.757,27.7659,35824.0
2015-07-22 10:20:00,31.42,31.44,31.42,31.43,33190.0,27.7659,27.7835,27.7659,27.7747,33190.0
2015-07-22 10:30:00,31.44,31.44,31.39,31.39,31431.0,27.7835,27.7835,27.7394,27.7394,31431.0
2015-07-22 10:40:00,31.39,31.4,31.35,31.38,44258.0,27.7394,27.7482,27.704,27.7305,44258.0
2015-07-22 10:50:00,31.37,31.4,31.36,31.4,22980.0,27.7217,27.7482,27.7128,27.7482,22980.0
2015-07-22 11:00:00,31.41,31.41,31.36,31.37,7593.0,27.757,27.757,27.7128,27.7217,7593.0
2015-07-22 11:10:00,31.36,31.37,31.34,31.34,12610.0,27.7128,27.7217,27.6952,27.6952,12610.0
2015-07-22 11:20:00,31.34,31.35,31.32,31.35,38824.0,27.6952,27.704,27.6775,27.704,38824.0
2015-07-22 11:30:00,31.34,31.35,31.32,31.33,4466.0,27.6952,27.704,27.6775,27.6863,4466.0
2015-07-22 11:40:00,31.33,31.35,31.32,31.32,25193.0,27.6863,27.704,27.6775,27.6775,25193.0
2015-07-22 11:50:00,31.32,31.33,31.31,31.33,15377.0,27.6775,27.6863,27.6687,27.6863,15377.0
2015-07-22 12:00:00,31.33,31.34,31.32,31.32,15871.0,27.6863,27.6952,27.6775,27.6775,15871.0
2015-07-22 12:10:00,31.31,31.32,31.3,31.3,15236.0,27.6687,27.6775,27.6598,27.6598,15236.0
2015-07-22 12:20:00,31.31,31.33,31.31,31.33,11921.0,27.6687,27.6863,27.6687,27.6863,11921.0
2015-07-22 12:30:00,31.33,31.34,31.32,31.33,51431.0,27.6863,27.6952,27.6775,27.6863,51431.0
2015-07-22 12:40:00,31.32,31.36,31.32,31.35,8075.0,27.6775,27.7128,27.6775,27.704,8075.0
2015-07-22 12:50:00,31.35,31.35,31.34,31.35,1200.0,27.704,27.704,27.6952,27.704,1200.0
2015-07-22 13:00:00,31.35,31.35,31.33,31.34,5551.0,27.704,27.704,27.6863,27.6952,5551.0
2015-07-22 13:10:00,31.33,31.35,31.33,31.35,2573.0,27.6863,27.704,27.6863,27.704,2573.0
2015-07-22 13:20:00,31.35,31.36,31.35,31.35,5100.0,27.704,27.7128,27.704,27.704,5100.0
2015-07-22 13:30:00,31.35,31.36,31.33,31.34,22554.0,27.704,27.7128,27.6863,27.6952,22554.0
2015-07-22 13:40:00,31.34,31.34,31.33,31.34,4756.0,27.6952,27.6952,27.6863,27.6952,4756.0
2015-07-22 13:50:00,31.34,31.34,31.32,31.33,24652.0,27.6952,27.6952,27.6775,27.6863,24652.0
2015-07-22 14:00:00,31.33,31.33,31.32,31.33,2307.0,27.6863,27.6863,27.6775,27.6863,2307.0
2015-07-22 14:10:00,31.32,31.35,31.32,31.35,14154.0,27.6775,27.704,27.6775,27.704,14154.0
2015-07-22 14:20:00,31.36,31.37,31.34,31.37,9660.0,27.7128,27.7217,27.6952,27.7217,9660.0
2015-07-22 14:30:00,31.36,31.37,31.35,31.37,3419.0,27.7128,27.7217,27.704,27.7217,3419.0
2015-07-22 14:40:00,31.36,31.37,31.35,31.35,35517.0,27.7128,27.7217,27.704,27.704,35517.0
2015-07-22 14:50:00,31.35,31.36,31.34,31.34,9465.0,27.704,27.7128,27.6952,27.6952,9465.0
2015-07-22 15:00:00,31.35,31.35,31.34,31.35,1000.0,27.704,27.704,27.6952,27.704,1000.0
2015-07-22 15:10:00,31.34,31.34,31.3,31.31,31178.0,27.6952,27.6952,27.6598,27.6687,31178.0
2015-07-22 15:20:00,31.31,31.34,31.3,31.33,16435.0,27.6687,27.6952,27.6598,27.6863,16435.0
2015-07-22 15:30:00,31.33,31.34,31.32,31.32,7953.0,27.6863,27.6952,27.6775,27.6775,7953.0
2015-07-22 15:40:00,31.32,31.35,31.32,31.34,8585.0,27.6775,27.704,27.6775,27.6952,8585.0
2015-07-22 15:50:00,31.34,31.37,31.33,31.35,37237.0,27.6952,27.7217,27.6863,27.704,37237.0
2015-07-23 09:30:00,31.21,31.25,31.16,31.21,13399.0,27.5803,27.6156,27.5361,27.5803,13399.0
2015-07-23 09:40:00,31.19,31.19,31.15,31.17,60169.0,27.5626,27.5626,27.5273,27.5449,60169.0
2015-07-23 09:50:00,31.17,31.17,31.14,31.17,47896.0,27.5449,27.5449,27.5184,27.5449,47896.0
2015-07-23 10:00:00,31.17,31.18,31.14,31.16,38852.0,27.5449,27.5538,27.5184,27.5361,38852.0
2015-07-23 10:10:00,31.17,31.19,31.16,31.17,19450.0,27.5449,27.5626,27.5361,27.5449,19450.0
2015-07-23 10:20:00,31.17,31.17,31.15,31.15,17062.0,27.5449,27.5449,27.5273,27.5273,17062.0
2015-07-23 10:30:00,31.16,31.17,31.15,31.16,101435.0,27.5361,27.5449,27.5273,27.5361,101435.0
2015-07-23 10:40:00,31.16,31.17,31.15,31.15,28185.0,27.5361,27.5449,27.5273,27.5273,28185.0
2015-07-23 10:50:00,31.15,31.17,31.15,31.17,27203.0,27.5273,27.5449,27.5273,27.5449,27203.0
2015-07-23 11:00:00,31.17,31.17,31.15,31.15,14579.0,27.5449,27.5449,27.5273,27.5273,14579.0
2015-07-23 11:10:00,31.16,31.16,31.13,31.13,19213.0,27.5361,27.5361,27.5096,27.5096,19213.0
2015-07-23 11:20:00,31.13,31.14,31.1,31.1,13538.0,27.5096,27.5184,27.4831,27.4831,13538.0
2015-07-23 11:30:00,31.1,31.11,31.09,31.1,34519.0,27.4831,27.4919,27.4742,27.4831,34519.0
2015-07-23 11:40:00,31.1,31.11,31.09,31.1,30104.0,27.4831,27.4919,27.4742,27.4831,30104.0
2015-07-23 11:50:00,31.1,31.1,31.04,31.05,16669.0,27.4831,27.4831,27.4301,27.4389,16669.0
2015-07-23 12:00:00,31.05,31.07,31.03,31.06,36982.0,27.4389,27.4566,27.4212,27.4477,36982.0
2015-07-23 12:10:00,31.06,31.06,31.02,31.03,38037.0,27.4477,27.4477,27.4124,27.4212,38037.0
2015-07-23 12:20:00,31.03,31.04,31.01,31.03,19738.0,27.4212,27.4301,27.4036,27.4212,19738.0
2015-07-23 12:30:00,31.04,31.05,31.03,31.05,17575.0,27.4301,27.4389,27.4212,27.4389,17575.0
2015-07-23 12:40:00,31.05,31.05,31.03,31.04,11848.0,27.4389,27.4389,27.4212,27.4301,11848.0
2015-07-23 12:50:00,31.04,31.05,31.03,31.05,13443.0,27.4301,27.4389,27.4212,27.4389,13443.0
2015-07-23 13:00:00,31.05,31.05,31.04,31.05,4320.0,27.4389,27.4389,27.4301,27.4389,4320.0
2015-07-23 13:10:00,31.04,31.07,31.04,31.06,33337.0,27.4301,27.4566,27.4301,27.4477,33337.0
2015-07-23 13:20:00,31.07,31.07,31.05,31.05,73344.0,27.4566,27.4566,27.4389,27.4389,73344.0
2015-07-23 13:30:00,31.05,31.06,31.05,31.06,42194.0,27.4389,27.4477,27.4389,27.4477,42194.0
2015-07-23 13:40:00,31.05,31.07,31.05,31.07,18743.0,27.4389,27.4566,27.4389,27.4566,18743.0
2015-07-23 13:50:00,31.07,31.1,31.06,31.1,11471.0,27.4566,27.4831,27.4477,27.4831,11471.0
2015-07-23 14:00:00,31.1,31.1,31.07,31.07,9222.0,27.4831,27.4831,27.4566,27.4566,9222.0
2015-07-23 14:10:00,31.07,31.08,31.06,31.06,10983.0,27.4566,27.4654,27.4477,27.4477,10983.0
2015-07-23 14:20:00,31.06,31.07,31.04,31.06,29361.0,27.4477,27.4566,27.4301,27.4477,29361.0
2015-07-23 14:30:00,31.06,31.07,31.05,31.06,12711.0,27.4477,27.4566,27.4389,27.4477,12711.0
2015-07-23 14:40:00,31.07,31.07,31.06,31.06,5156.0,27.4566,27.4566,27.4477,27.4477,5156.0
2015-07-23 14:50:00,31.07,31.07,31.0,31.04,41652.0,27.4566,27.4566,27.3947,27.4301,41652.0
2015-07-23 15:00:00,31.04,31.04,31.0,31.03,20640.0,27.4301,27.4301,27.3947,27.4212,20640.0
2015-07-23 15:10:00,31.02,31.02,30.99,30.99,31925.0,27.4124,27.4124,27.3859,27.3859,31925.0
2015-07-23 15:20:00,30.99,30.99,30.97,30.98,31801.0,27.3859,27.3859,27.3682,27.377,31801.0
2015-07-23 15:30:00,30.99,30.99,30.96,30.98,41871.0,27.3859,27.3859,27.3594,27.377,41871.0
2015-07-23 15:40:00,30.99,31.01,30.98,30.98,32157.0,27.3859,27.4036,27.377,27.377,32157.0
2015-07-23 15:50:00,30.98,30.98,30.95,30.98,73017.0,27.377,27.377,27.3505,27.377,73017.0
2015-07-24 09:30:00,30.86,30.89,30.81,30.85,181349.0,27.271,27.2975,27.2268,27.2622,181349.0
2015-07-24 09:40:00,30.84,30.85,30.79,30.83,35527.0,27.2533,27.2622,27.2091,27.2445,35527.0
2015-07-24 09:50:00,30.83,30.84,30.81,30.81,19525.0,27.2445,27.2533,27.2268,27.2268,19525.0
2015-07-24 10:00:00,30.83,30.83,30.78,30.79,18642.0,27.2445,27.2445,27.2003,27.2091,18642.0
2015-07-24 10:10:00,30.79,30.79,30.76,30.76,51179.0,27.2091,27.2091,27.1826,27.1826,51179.0
2015-07-24 10:20:00,30.77,30.78,30.75,30.77,11356.0,27.1915,27.2003,27.1738,27.1915,11356.0
2015-07-24 10:30:00,30.78,30.78,30.69,30.72,200124.0,27.2003,27.2003,27.1208,27.1473,200124.0
2015-07-24 10:40:00,30.73,30.73,30.71,30.72,10331.0,27.1561,27.1561,27.1384,27.1473,10331.0
2015-07-24 10:50:00,30.72,30.73,30.71,30.71,6798.0,27.1473,27.1561,27.1384,27.1384,6798.0
2015-07-24 11:00:00,30.72,30.77,30.71,30.75,27599.0,27.1473,27.1915,27.1384,27.1738,27599.0
2015-07-24 11:10:00,30.74,30.77,30.72,30.77,43337.0,27.165,27.1915,27.1473,27.1915,43337.0
2015-07-24 11:20:00,30.76,30.78,30.75,30.78,14580.0,27.1826,27.2003,27.1738,27.2003,14580.0
2015-07-24 11:30:00,30.78,30.8,30.77,30.77,11925.0,27.2003,27.218,27.1915,27.1915,11925.0
2015-07-24 11:40:00,30.78,30.78,30.75,30.76,9850.0,27.2003,27.2003,27.1738,27.1826,9850.0
2015-07-24 11:50:00,30.77,30.77,30.75,30.77,4150.0,27.1915,27.1915,27.1738,27.1915,4150.0
2015-07-24 12:00:00,30.77,30.8,30.76,30.79,13318.0,27.1915,27.218,27.1826,27.2091,13318.0
2015-07-24 12:10:00,30.79,30.79,30.75,30.76,5244.0,27.2091,27.2091,27.1738,27.1826,5244.0
2015-07-24 12:20:00,30.77,30.77,30.75,30.75,7987.0,27.1915,27.1915,27.1738,27.1738,7987.0
2015-07-24 12:30:00,30.76,30.77,30.74,30.74,6170.0,27.1826,27.1915,27.165,27.165,6170.0
2015-07-24 12:40:00,30.74,30.75,30.72,30.75,36637.0,27.165,27.1738,27.1473,27.1738,36637.0
2015-07-24 12:50:00,30.74,30.74,30.71,30.71,13799.0,27.165,27.165,27.1384,27.1384,13799.0
2015-07-24 13:00:00,30.72,30.74,30.71,30.71,13907.0,27.1473,27.165,27.1384,27.1384,13907.0
2015-07-24 13:10:00,30.72,30.72,30.71,30.71,2630.0,27.1473,27.1473,27.1384,27.1384,2630.0
2015-07-24 13:20:00,30.73,30.74,30.72,30.74,6291.0,27.1561,27.165,27.1473,27.165,6291.0
2015-07-24 13:30:00,30.74,30.74,30.7,30.71,16717.0,27.165,27.165,27.1296,27.1384,16717.0
2015-07-24 13:40:00,30.71,30.71,30.67,30.69,32147.0,27.1384,27.1384,27.1031,27.1208,32147.0
2015-07-24 13:50:00,30.69,30.74,30.69,30.73,21367.0,27.1208,27.165,27.1208,27.1561,21367.0
2015-07-24 14:00:00,30.72,30.72,30.65,30.66,104740.0,27.1473,27.1473,27.0854,27.0943,104740.0
2015-07-24 14:10:00,30.66,30.68,30.63,30.66,33558.0,27.0943,27.1119,27.0677,27.0943,33558.0
2015-07-24 14:20:00,30.66,30.67,30.64,30.65,19240.0,27.0943,27.1031,27.0766,27.0854,19240.0
2015-07-24 14:30:00,30.65,30.66,30.62,30.64,15630.0,27.0854,27.0943,27.0589,27.0766,15630.0
2015-07-24 14:40:00,30.64,30.65,30.63,30.63,14337.0,27.0766,27.0854,27.0677,27.0677,14337.0
2015-07-24 14:50:00,30.63,30.63,30.57,30.62,28922.0,27.0677,27.0677,27.0147,27.0589,28922.0
2015-07-24 15:00:00,30.6,30.64,30.58,30.62,39699.0,27.0412,27.0766,27.0236,27.0589,39699.0
2015-07-24 15:10:00,30.62,30.64,30.6,30.61,94889.0,27.0589,27.0766,27.0412,27.0501,94889.0
2015-07-24 15:20:00,30.61,30.62,30.59,30.61,88556.0,27.0501,27.0589,27.0324,27.0501,88556.0
2015-07-24 15:30:00,30.61,30.63,30.59,30.59,98140.0,27.0501,27.0677,27.0324,27.0324,98140.0
2015-07-24 15:40:00,30.59,30.64,30.58,30.62,158522.0,27.0324,27.0766,27.0236,27.0589,158522.0
2015-07-24 15:50:00,30.62,30.67,30.61,30.64,492845.0,27.0589,27.1031,27.0501,27.0766,492845.0
2015-07-27 09:30:00,30.21,30.23,30.07,30.12,198923.0,26.6966,26.7143,26.5729,26.6171,198923.0
2015-07-27 09:40:00,30.1,30.13,30.07,30.13,72456.0,26.5994,26.6259,26.5729,26.6259,72456.0
2015-07-27 09:50:00,30.13,30.16,30.12,30.12,45118.0,26.6259,26.6524,26.6171,26.6171,45118.0
2015-07-27 10:00:00,30.12,30.12,30.06,30.06,36827.0,26.6171,26.6171,26.564,26.564,36827.0
2015-07-27 10:10:00,30.07,30.13,30.07,30.13,54074.0,26.5729,26.6259,26.5729,26.6259,54074.0
2015-07-27 10:20:00,30.13,30.14,30.1,30.12,161871.0,26.6259,26.6347,26.5994,26.6171,161871.0
2015-07-27 10:30:00,30.12,30.17,30.12,30.15,131059.0,26.6171,26.6612,26.6171,26.6436,131059.0
2015-07-27 10:40:00,30.14,30.16,30.11,30.12,35252.0,26.6347,26.6524,26.6082,26.6171,35252.0
2015-07-27 10:50:00,30.11,30.13,30.1,30.12,33667.0,26.6082,26.6259,26.5994,26.6171,33667.0
2015-07-27 11:00:00,30.11,30.12,30.09,30.1,97968.0,26.6082,26.6171,26.5905,26.5994,97968.0
2015-07-27 11:10:00,30.1,30.11,30.04,30.04,90080.0,26.5994,26.6082,26.5464,26.5464,90080.0
2015-07-27 11:20:00,30.05,30.06,30.03,30.05,92692.0,26.5552,26.564,26.5375,26.5552,92692.0
2015-07-27 11:30:00,30.06,30.06,30.03,30.04,82962.0,26.564,26.564,26.5375,26.5464,82962.0
2015-07-27 11:40:00,30.05,30.07,30.04,30.05,110727.0,26.5552,26.5729,26.5464,26.5552,110727.0
2015-07-27 11:50:00,30.05,30.08,30.04,30.08,57459.0,26.5552,26.5817,26.5464,26.5817,57459.0
2015-07-27 12:00:00,30.08,30.08,30.05,30.07,62663.0,26.5817,26.5817,26.5552,26.5729,62663.0
2015-07-27 12:10:00,30.07,30.07,30.03,30.06,52304.0,26.5729,26.5729,26.5375,26.564,52304.0
2015-07-27 12:20:00,30.06,30.06,30.05,30.05,27836.0,26.564,26.564,26.5552,26.5552,27836.0
2015-07-27 12:30:00,30.06,30.07,30.05,30.07,27960.0,26.564,26.5729,26.5552,26.5729,27960.0
2015-07-27 12:40:00,30.07,30.08,30.07,30.07,44606.0,26.5729,26.5817,26.5729,26.5729,44606.0
2015-07-27 12:50:00,30.07,30.07,30.05,30.07,26841.0,26.5729,26.5729,26.5552,26.5729,26841.0
2015-07-27 13:00:00,30.06,30.07,30.04,30.07,21535.0,26.564,26.5729,26.5464,26.5729,21535.0
2015-07-27 13:10:00,30.07,30.08,30.04,30.05,31954.0,26.5729,26.5817,26.5464,26.5552,31954.0
2015-07-27 13:20:00,30.05,30.06,30.03,30.04,57366.0,26.5552,26.564,26.5375,26.5464,57366.0
2015-07-27 13:30:00,30.05,30.05,30.02,30.03,35029.0,26.5552,26.5552,26.5287,26.5375,35029.0
2015-07-27 13:40:00,30.03,30.05,30.03,30.04,27382.0,26.5375,26.5552,26.5375,26.5464,27382.0
2015-07-27 13:50:00,30.04,30.06,30.03,30.04,39638.0,26.5464,26.564,26.5375,26.5464,39638.0
2015-07-27 14:00:00,30.04,30.06,30.03,30.03,25913.0,26.5464,26.564,26.5375,26.5375,25913.0
2015-07-27 14:10:00,30.03,30.09,30.03,30.08,32579.0,26.5375,26.5905,26.5375,26.5817,32579.0
2015-07-27 14:20:00,30.08,30.08,30.04,30.07,26525.0,26.5817,26.5817,26.5464,26.5729,26525.0
2015-07-27 14:30:00,30.07,30.1,30.07,30.09,125751.0,26.5729,26.5994,26.5729,26.5905,125751.0
2015-07-27 14:40:00,30.09,30.12,30.08,30.09,45495.0,26.5905,26.6171,26.5817,26.5905,45495.0
2015-07-27 14:50:00,30.09,30.12,30.09,30.12,31842.0,26.5905,26.6171,26.5905,26.6171,31842.0
2015-07-27 15:00:00,30.11,30.12,30.09,30.1,38013.0,26.6082,26.6171,26.5905,26.5994,38013.0
2015-07-27 15:10:00,30.1,30.11,30.09,30.1,30459.0,26.5994,26.6082,26.5905,26.5994,30459.0
2015-07-27 15:20:00,30.1,30.11,30.09,30.11,39404.0,26.5994,26.6082,26.5905,26.6082,39404.0
2015-07-27 15:30:00,30.09,30.1,30.05,30.08,51997.0,26.5905,26.5994,26.5552,26.5817,51997.0
2015-07-27 15:40:00,30.07,30.09,30.06,30.09,56950.0,26.5729,26.5905,26.564,26.5905,56950.0
2015-07-27 15:50:00,30.09,30.12,30.06,30.07,160322.0,26.5905,26.6171,26.564,26.5729,160322.0
2015-07-28 09:30:00,30.12,30.2,30.1,30.16,128839.0,26.6171,26.6878,26.5994,26.6524,128839.0
2015-07-28 09:40:00,30.16,30.16,30.13,30.15,116675.0,26.6524,26.6524,26.6259,26.6436,116675.0
2015-07-28 09:50:00,30.15,30.18,30.12,30.16,119084.0,26.6436,26.6701,26.6171,26.6524,119084.0
2015-07-28 10:00:00,30.16,30.17,30.12,30.12,124253.0,26.6524,26.6612,26.6171,26.6171,124253.0
2015-07-28 10:10:00,30.12,30.15,30.07,30.08,185235.0,26.6171,26.6436,26.5729,26.5817,185235.0
2015-07-28 10:20:00,30.08,30.08,29.98,29.99,261228.0,26.5817,26.5817,26.4933,26.5022,261228.0
2015-07-28 10:30:00,30.0,30.02,29.99,30.0,109032.0,26.511,26.5287,26.5022,26.511,109032.0
2015-07-28 10:40:00,30.01,30.04,30.0,30.0,108366.0,26.5198,26.5464,26.511,26.511,108366.0
2015-07-28 10:50:00,30.0,30.02,29.99,30.01,79724.0,26.511,26.5287,26.5022,26.5198,79724.0
2015-07-28 11:00:00,30.01,30.04,30.0,30.03,68434.0,26.5198,26.5464,26.511,26.5375,68434.0
2015-07-28 11:10:00,30.03,30.03,30.01,30.02,60818.0,26.5375,26.5375,26.5198,26.5287,60818.0
2015-07-28 11:20:00,30.03,30.03,29.98,30.02,67478.0,26.5375,26.5375,26.4933,26.5287,67478.0
2015-07-28 11:30:00,30.03,30.05,30.03,30.04,349422.0,26.5375,26.5552,26.5375,26.5464,349422.0
2015-07-28 11:40:00,30.04,30.06,30.03,30.06,4861.0,26.5464,26.564,26.5375,26.564,4861.0
2015-07-28 11:50:00,30.05,30.06,30.05,30.06,6379.0,26.5552,26.564,26.5552,26.564,6379.0
2015-07-28 12:00:00,30.06,30.1,30.06,30.1,8529.0,26.564,26.5994,26.564,26.5994,8529.0
2015-07-28 12:10:00,30.09,30.11,30.06,30.11,31323.0,26.5905,26.6082,26.564,26.6082,31323.0
2015-07-28 12:20:00,30.11,30.11,30.09,30.1,4378.0,26.6082,26.6082,26.5905,26.5994,4378.0
2015-07-28 12:30:00,30.1,30.12,30.09,30.1,16415.0,26.5994,26.6171,26.5905,26.5994,16415.0
2015-07-28 12:40:00,30.1,30.11,30.09,30.11,11001.0,26.5994,26.6082,26.5905,26.6082,11001.0
2015-07-28 12:50:00,30.11,30.12,30.1,30.11,11831.0,26.6082,26.6171,26.5994,26.6082,11831.0
2015-07-28 13:00:00,30.11,30.16,30.11,30.16,13905.0,26.6082,26.6524,26.6082,26.6524,13905.0
2015-07-28 13:10:00,30.15,30.16,30.13,30.14,12721.0,26.6436,26.6524,26.6259,26.6347,12721.0
2015-07-28 13:20:00,30.13,30.16,30.13,30.16,7555.0,26.6259,26.6524,26.6259,26.6524,7555.0
2015-07-28 13:30:00,30.15,30.15,30.12,30.13,19437.0,26.6436,26.6436,26.6171,26.6259,19437.0
2015-07-28 13:40:00,30.13,30.14,30.12,30.14,12587.0,26.6259,26.6347,26.6171,26.6347,12587.0
2015-07-28 13:50:00,30.14,30.18,30.14,30.18,10388.0,26.6347,26.6701,26.6347,26.6701,10388.0
2015-07-28 14:00:00,30.17,30.21,30.15,30.21,138619.0,26.6612,26.6966,26.6436,26.6966,138619.0
2015-07-28 14:10:00,30.2,30.21,30.18,30.18,16213.0,26.6878,26.6966,26.6701,26.6701,16213.0
2015-07-28 14:20:00,30.18,30.21,30.18,30.2,8372.0,26.6701,26.6966,26.6701,26.6878,8372.0
2015-07-28 14:30:00,30.2,30.2,30.16,30.16,22958.0,26.6878,26.6878,26.6524,26.6524,22958.0
2015-07-28 14:40:00,30.17,30.17,30.16,30.17,3355.0,26.6612,26.6612,26.6524,26.6612,3355.0
2015-07-28 14:50:00,30.17,30.17,30.16,30.17,3700.0,26.6612,26.6612,26.6524,26.6612,3700.0
2015-07-28 15:00:00,30.16,30.17,30.14,30.15,13611.0,26.6524,26.6612,26.6347,26.6436,13611.0
2015-07-28 15:10:00,30.15,30.16,30.13,30.16,18917.0,26.6436,26.6524,26.6259,26.6524,18917.0
2015-07-28 15:20:00,30.16,30.16,30.1,30.1,31002.0,26.6524,26.6524,26.5994,26.5994,31002.0
2015-07-28 15:30:00,30.1,30.12,30.1,30.11,55453.0,26.5994,26.6171,26.5994,26.6082,55453.0
2015-07-28 15:40:00,30.11,30.15,30.1,30.15,10693.0,26.6082,26.6436,26.5994,26.6436,10693.0
2015-07-28 15:50:00,30.14,30.15,30.11,30.15,42800.0,26.6347,26.6436,26.6082,26.6436,42800.0
2015-07-29 09:30:00,30.34,30.36,30.26,30.33,53417.0,26.8115,26.8291,26.7408,26.8026,53417.0
2015-07-29 09:40:00,30.34,30.34,30.31,30.31,23889.0,26.8115,26.8115,26.785,26.785,23889.0
2015-07-29 09:50:00,30.31,30.34,30.3,30.33,34345.0,26.785,26.8115,26.7761,26.8026,34345.0
2015-07-29 10:00:00,30.34,30.36,30.31,30.36,94156.0,26.8115,26.8291,26.785,26.8291,94156.0
2015-07-29 10:10:00,30.37,30.38,30.34,30.36,60714.0,26.838,26.8468,26.8115,26.8291,60714.0
2015-07-29 10:20:00,30.36,30.38,30.35,30.36,33728.0,26.8291,26.8468,26.8203,26.8291,33728.0
2015-07-29 10:30:00,30.36,30.37,30.32,30.34,316678.0,26.8291,26.838,26.7938,26.8115,316678.0
2015-07-29 10:40:00,30.34,30.36,30.32,30.33,45427.0,26.8115,26.8291,26.7938,26.8026,45427.0
2015-07-29 10:50:00,30.34,30.36,30.32,30.35,23212.0,26.8115,26.8291,26.7938,26.8203,23212.0
2015-07-29 11:00:00,30.35,30.35,30.3,30.34,22399.0,26.8203,26.8203,26.7761,26.8115,22399.0
2015-07-29 11:10:00,30.33,30.34,30.3,30.34,18100.0,26.8026,26.8115,26.7761,26.8115,18100.0
2015-07-29 11:20:00,30.34,30.35,30.3,30.31,41197.0,26.8115,26.8203,26.7761,26.785,41197.0
2015-07-29 11:30:00,30.31,30.35,30.31,30.35,35666.0,26.785,26.8203,26.785,26.8203,35666.0
2015-07-29 11:40:00,30.35,30.36,30.34,30.36,14788.0,26.8203,26.8291,26.8115,26.8291,14788.0
2015-07-29 11:50:00,30.35,30.37,30.33,30.35,30566.0,26.8203,26.838,26.8026,26.8203,30566.0
2015-07-29 12:00:00,30.35,30.35,30.32,30.32,19931.0,26.8203,26.8203,26.7938,26.7938,19931.0
2015-07-29 12:10:00,30.32,30.34,30.31,30.33,9620.0,26.7938,26.8115,26.785,26.8026,9620.0
2015-07-29 12:20:00,30.33,30.36,30.32,30.36,7735.0,26.8026,26.8291,26.7938,26.8291,7735.0
2015-07-29 12:30:00,30.36,30.36,30.33,30.35,7998.0,26.8291,26.8291,26.8026,26.8203,7998.0
2015-07-29 12:40:00,30.36,30.36,30.34,30.35,19669.0,26.8291,26.8291,26.8115,26.8203,19669.0
2015-07-29 12:50:00,30.35,30.38,30.34,30.38,10163.0,26.8203,26.8468,26.8115,26.8468,10163.0
2015-07-29 13:00:00,30.38,30.4,30.37,30.37,17139.0,26.8468,26.8645,26.838,26.838,17139.0
2015-07-29 13:10:00,30.37,30.39,30.37,30.39,9784.0,26.838,26.8557,26.838,26.8557,9784.0
2015-07-29 13:20:00,30.4,30.4,30.37,30.38,12651.0,26.8645,26.8645,26.838,26.8468,12651.0
2015-07-29 13:30:00,30.38,30.4,30.36,30.4,25937.0,26.8468,26.8645,26.8291,26.8645,25937.0
2015-07-29 13:40:00,30.4,30.4,30.36,30.36,32598.0,26.8645,26.8645,26.8291,26.8291,32598.0
2015-07-29 13:50:00,30.36,30.38,30.32,30.35,16749.0,26.8291,26.8468,26.7938,26.8203,16749.0
2015-07-29 14:00:00,30.35,30.48,30.26,30.3,34564.0,26.8203,26.9352,26.7408,26.7761,34564.0
2015-07-29 14:10:00,30.28,30.42,30.28,30.4,30792.0,26.7584,26.8822,26.7584,26.8645,30792.0
2015-07-29 14:20:00,30.4,30.42,30.34,30.4,34838.0,26.8645,26.8822,26.8115,26.8645,34838.0
2015-07-29 14:30:00,30.4,30.44,30.39,30.44,34968.0,26.8645,26.8998,26.8557,26.8998,34968.0
2015-07-29 14:40:00,30.44,30.47,30.43,30.45,39028.0,26.8998,26.9264,26.891,26.9087,39028.0
2015-07-29 14:50:00,30.45,30.48,30.44,30.48,25325.0,26.9087,26.9352,26.8998,26.9352,25325.0
2015-07-29 15:00:00,30.48,30.48,30.41,30.42,75631.0,26.9352,26.9352,26.8733,26.8822,75631.0
2015-07-29 15:10:00,30.42,30.47,30.41,30.46,23640.0,26.8822,26.9264,26.8733,26.9175,23640.0
2015-07-29 15:20:00,30.46,30.49,30.45,30.46,47981.0,26.9175,26.944,26.9087,26.9175,47981.0
2015-07-29 15:30:00,30.47,30.48,30.39,30.46,46889.0,26.9264,26.9352,26.8557,26.9175,46889.0
2015-07-29 15:40:00,30.47,30.51,30.45,30.48,115290.0,26.9264,26.9617,26.9087,26.9352,115290.0
2015-07-29 15:50:00,30.48,30.48,30.37,30.41,292819.0,26.9352,26.9352,26.838,26.8733,292819.0
2015-07-30 09:30:00,30.51,30.57,30.43,30.44,62998.0,26.9617,27.0147,26.891,26.8998,62998.0
2015-07-30 09:40:00,30.44,30.45,30.4,30.4,82304.0,26.8998,26.9087,26.8645,26.8645,82304.0
2015-07-30 09:50:00,30.41,30.45,30.41,30.43,19464.0,26.8733,26.9087,26.8733,26.891,19464.0
2015-07-30 10:00:00,30.43,30.47,30.42,30.46,15219.0,26.891,26.9264,26.8822,26.9175,15219.0
2015-07-30 10:10:00,30.46,30.5,30.45,30.48,16327.0,26.9175,26.9529,26.9087,26.9352,16327.0
2015-07-30 10:20:00,30.48,30.51,30.48,30.51,15602.0,26.9352,26.9617,26.9352,26.9617,15602.0
2015-07-30 10:30:00,30.51,30.53,30.43,30.44,29864.0,26.9617,26.9794,26.891,26.8998,29864.0
2015-07-30 10:40:00,30.44,30.47,30.41,30.41,23762.0,26.8998,26.9264,26.8733,26.8733,23762.0
2015-07-30 10:50:00,30.41,30.43,30.39,30.42,30553.0,26.8733,26.891,26.8557,26.8822,30553.0
2015-07-30 11:00:00,30.42,30.44,30.4,30.41,25551.0,26.8822,26.8998,26.8645,26.8733,25551.0
2015-07-30 11:10:00,30.42,30.45,30.42,30.43,15040.0,26.8822,26.9087,26.8822,26.891,15040.0
2015-07-30 11:20:00,30.44,30.48,30.43,30.46,58457.0,26.8998,26.9352,26.891,26.9175,58457.0
2015-07-30 11:30:00,30.46,30.49,30.45,30.48,22576.0,26.9175,26.944,26.9087,26.9352,22576.0
2015-07-30 11:40:00,30.49,30.51,30.48,30.5,26318.0,26.944,26.9617,26.9352,26.9529,26318.0
2015-07-30 11:50:00,30.5,30.51,30.49,30.49,35562.0,26.9529,26.9617,26.944,26.944,35562.0
2015-07-30 12:00:00,30.5,30.52,30.49,30.5,87184.0,26.9529,26.9705,26.944,26.9529,87184.0
2015-07-30 12:10:00,30.5,30.51,30.49,30.49,21856.0,26.9529,26.9617,26.944,26.944,21856.0
2015-07-30 12:20:00,30.49,30.5,30.48,30.49,20660.0,26.944,26.9529,26.9352,26.944,20660.0
2015-07-30 12:30:00,30.5,30.5,30.47,30.47,4408.0,26.9529,26.9529,26.9264,26.9264,4408.0
2015-07-30 12:40:00,30.47,30.47,30.43,30.44,17099.0,26.9264,26.9264,26.891,26.8998,17099.0
2015-07-30 12:50:00,30.44,30.49,30.44,30.49,10131.0,26.8998,26.944,26.8998,26.944,10131.0
2015-07-30 13:00:00,30.49,30.5,30.47,30.48,25214.0,26.944,26.9529,26.9264,26.9352,25214.0
2015-07-30 13:10:00,30.49,30.49,30.48,30.49,933.0,26.944,26.944,26.9352,26.944,933.0
2015-07-30 13:20:00,30.48,30.48,30.47,30.48,5265.0,26.9352,26.9352,26.9264,26.9352,5265.0
2015-07-30 13:30:00,30.48,30.49,30.47,30.48,6581.0,26.9352,26.944,26.9264,26.9352,6581.0
2015-07-30 13:40:00,30.48,30.5,30.47,30.5,17143.0,26.9352,26.9529,26.9264,26.9529,17143.0
2015-07-30 13:50:00,30.5,30.51,30.48,30.49,10540.0,26.9529,26.9617,26.9352,26.944,10540.0
2015-07-30 14:00:00,30.5,30.54,30.49,30.53,14750.0,26.9529,26.9882,26.944,26.9794,14750.0
2015-07-30 14:10:00,30.53,30.55,30.52,30.52,12166.0,26.9794,26.997,26.9705,26.9705,12166.0
2015-07-30 14:20:00,30.52,30.55,30.51,30.53,11166.0,26.9705,26.997,26.9617,26.9794,11166.0
2015-07-30 14:30:00,30.53,30.53,30.49,30.5,16117.0,26.9794,26.9794,26.944,26.9529,16117.0
2015-07-30 14:40:00,30.49,30.51,30.48,30.51,12589.0,26.944,26.9617,26.9352,26.9617,12589.0
2015-07-30 14:50:00,30.51,30.52,30.5,30.52,4158.0,26.9617,26.9705,26.9529,26.9705,4158.0
2015-07-30 15:00:00,30.52,30.56,30.51,30.51,14813.0,26.9705,27.0059,26.9617,26.9617,14813.0
2015-07-30 15:10:00,30.52,30.53,30.49,30.51,16082.0,26.9705,26.9794,26.944,26.9617,16082.0
2015-07-30 15:20:00,30.52,30.56,30.51,30.55,13988.0,26.9705,27.0059,26.9617,26.997,13988.0
2015-07-30 15:30:00,30.54,30.55,30.49,30.49,43965.0,26.9882,26.997,26.944,26.944,43965.0
2015-07-30 15:40:00,30.49,30.5,30.48,30.48,131151.0,26.944,26.9529,26.9352,26.9352,131151.0
2015-07-30 15:50:00,30.49,30.49,30.47,30.49,115344.0,26.944,26.944,26.9264,26.944,115344.0
2015-07-31 09:30:00,30.97,31.0,30.92,30.98,30437.0,27.3682,27.3947,27.324,27.377,30437.0
2015-07-31 09:40:00,30.96,30.99,30.95,30.97,23677.0,27.3594,27.3859,27.3505,27.3682,23677.0
2015-07-31 09:50:00,30.96,31.01,30.95,31.01,292575.0,27.3594,27.4036,27.3505,27.4036,292575.0
2015-07-31 10:00:00,31.0,31.04,30.99,31.04,11126.0,27.3947,27.4301,27.3859,27.4301,11126.0
2015-07-31 10:10:00,31.04,31.05,31.01,31.02,50173.0,27.4301,27.4389,27.4036,27.4124,50173.0
2015-07-31 10:20:00,31.03,31.06,31.02,31.03,31104.0,27.4212,27.4477,27.4124,27.4212,31104.0
2015-07-31 10:30:00,31.03,31.06,31.03,31.05,27302.0,27.4212,27.4477,27.4212,27.4389,27302.0
2015-07-31 10:40:00,31.05,31.06,31.01,31.05,37111.0,27.4389,27.4477,27.4036,27.4389,37111.0
2015-07-31 10:50:00,31.05,31.05,31.02,31.03,34606.0,27.4389,27.4389,27.4124,27.4212,34606.0
2015-07-31 11:00:00,31.03,31.03,30.99,31.0,56570.0,27.4212,27.4212,27.3859,27.3947,56570.0
2015-07-31 11:10:00,31.01,31.05,31.0,31.05,73141.0,27.4036,27.4389,27.3947,27.4389,73141.0
2015-07-31 11:20:00,31.05,31.07,31.03,31.06,79193.0,27.4389,27.4566,27.4212,27.4477,79193.0
2015-07-31 11:30:00,31.07,31.07,31.06,31.07,45584.0,27.4566,27.4566,27.4477,27.4566,45584.0
2015-07-31 11:40:00,31.07,31.08,31.05,31.05,14928.0,27.4566,27.4654,27.4389,27.4389,14928.0
2015-07-31 11:50:00,31.05,31.06,31.02,31.03,79318.0,27.4389,27.4477,27.4124,27.4212,79318.0
2015-07-31 12:00:00,31.03,31.06,31.03,31.05,47826.0,27.4212,27.4477,27.4212,27.4389,47826.0
2015-07-31 12:10:00,31.06,31.07,31.05,31.06,13075.0,27.4477,27.4566,27.4389,27.4477,13075.0
2015-07-31 12:20:00,31.06,31.07,31.05,31.07,5724.0,27.4477,27.4566,27.4389,27.4566,5724.0
2015-07-31 12:30:00,31.07,31.07,31.05,31.05,11054.0,27.4566,27.4566,27.4389,27.4389,11054.0
2015-07-31 12:40:00,31.05,31.07,31.04,31.05,12193.0,27.4389,27.4566,27.4301,27.4389,12193.0
2015-07-31 12:50:00,31.05,31.06,31.04,31.05,6800.0,27.4389,27.4477,27.4301,27.4389,6800.0
2015-07-31 13:00:00,31.05,31.07,31.04,31.06,83825.0,27.4389,27.4566,27.4301,27.4477,83825.0
2015-07-31 13:10:00,31.06,31.08,31.04,31.08,45658.0,27.4477,27.4654,27.4301,27.4654,45658.0
2015-07-31 13:20:00,31.08,31.08,31.05,31.05,159511.0,27.4654,27.4654,27.4389,27.4389,159511.0
2015-07-31 13:30:00,31.06,31.06,31.05,31.05,4648.0,27.4477,27.4477,27.4389,27.4389,4648.0
2015-07-31 13:40:00,31.05,31.06,31.04,31.05,65929.0,27.4389,27.4477,27.4301,27.4389,65929.0
2015-07-31 13:50:00,31.05,31.08,31.04,31.07,141168.0,27.4389,27.4654,27.4301,27.4566,141168.0
2015-07-31 14:00:00,31.07,31.1,31.07,31.08,38627.0,27.4566,27.4831,27.4566,27.4654,38627.0
2015-07-31 14:10:00,31.08,31.08,31.04,31.04,16948.0,27.4654,27.4654,27.4301,27.4301,16948.0
2015-07-31 14:20:00,31.04,31.04,30.98,31.0,67789.0,27.4301,27.4301,27.377,27.3947,67789.0
2015-07-31 14:30:00,30.99,31.04,30.97,30.98,109052.0,27.3859,27.4301,27.3682,27.377,109052.0
2015-07-31 14:40:00,30.98,31.01,30.97,30.99,83810.0,27.377,27.4036,27.3682,27.3859,83810.0
2015-07-31 14:50:00,30.99,31.0,30.98,30.99,22364.0,27.3859,27.3947,27.377,27.3859,22364.0
2015-07-31 15:00:00,31.0,31.0,30.97,30.97,22975.0,27.3947,27.3947,27.3682,27.3682,22975.0
2015-07-31 15:10:00,30.96,30.97,30.95,30.97,110238.0,27.3594,27.3682,27.3505,27.3682,110238.0
2015-07-31 15:20:00,30.97,30.98,30.94,30.95,19879.0,27.3682,27.377,27.3417,27.3505,19879.0
2015-07-31 15:30:00,30.95,30.99,30.94,30.99,65949.0,27.3505,27.3859,27.3417,27.3859,65949.0
2015-07-31 15:40:00,30.99,31.02,30.98,31.02,79334.0,27.3859,27.4124,27.377,27.4124,79334.0
2015-07-31 15:50:00,31.01,31.06,30.98,31.05,349711.0,27.4036,27.4477,27.377,27.4389,349711.0
2015-08-03 09:30:00,30.92,30.92,30.82,30.89,118658.0,27.324,27.324,27.2356,27.2975,118658.0
2015-08-03 09:40:00,30.89,30.89,30.84,30.89,83958.0,27.2975,27.2975,27.2533,27.2975,83958.0
2015-08-03 09:50:00,30.88,30.89,30.87,30.87,17883.0,27.2887,27.2975,27.2798,27.2798,17883.0
2015-08-03 10:00:00,30.86,30.89,30.85,30.85,42290.0,27.271,27.2975,27.2622,27.2622,42290.0
2015-08-03 10:10:00,30.85,30.88,30.83,30.84,69644.0,27.2622,27.2887,27.2445,27.2533,69644.0
2015-08-03 10:20:00,30.84,30.85,30.77,30.81,27090.0,27.2533,27.2622,27.1915,27.2268,27090.0
2015-08-03 10:30:00,30.81,30.82,30.78,30.81,54225.0,27.2268,27.2356,27.2003,27.2268,54225.0
2015-08-03 10:40:00,30.81,30.89,30.8,30.86,74637.0,27.2268,27.2975,27.218,27.271,74637.0
2015-08-03 10:50:00,30.86,30.91,30.85,30.88,87610.0,27.271,27.3152,27.2622,27.2887,87610.0
2015-08-03 11:00:00,30.88,30.89,30.85,30.89,36665.0,27.2887,27.2975,27.2622,27.2975,36665.0
2015-08-03 11:10:00,30.88,30.93,30.88,30.91,26790.0,27.2887,27.3329,27.2887,27.3152,26790.0
2015-08-03 11:20:00,30.92,30.92,30.88,30.89,32132.0,27.324,27.324,27.2887,27.2975,32132.0
2015-08-03 11:30:00,30.88,30.9,30.86,30.87,21948.0,27.2887,27.3063,27.271,27.2798,21948.0
2015-08-03 11:40:00,30.87,30.88,30.85,30.86,28529.0,27.2798,27.2887,27.2622,27.271,28529.0
2015-08-03 11:50:00,30.84,30.85,30.81,30.82,12060.0,27.2533,27.2622,27.2268,27.2356,12060.0
2015-08-03 12:00:00,30.83,30.84,30.81,30.81,9354.0,27.2445,27.2533,27.2268,27.2268,9354.0
2015-08-03 12:10:00,30.81,30.83,30.79,30.82,18980.0,27.2268,27.2445,27.2091,27.2356,18980.0
2015-08-03 12:20:00,30.81,30.81,30.77,30.79,17700.0,27.2268,27.2268,27.1915,27.2091,17700.0
2015-08-03 12:30:00,30.79,30.79,30.72,30.73,25100.0,27.2091,27.2091,27.1473,27.1561,25100.0
2015-08-03 12:40:00,30.73,30.74,30.71,30.74,13512.0,27.1561,27.165,27.1384,27.165,13512.0
2015-08-03 12:50:00,30.74,30.75,30.72,30.75,21494.0,27.165,27.1738,27.1473,27.1738,21494.0
2015-08-03 13:00:00,30.74,30.76,30.73,30.74,25900.0,27.165,27.1826,27.1561,27.165,25900.0
2015-08-03 13:10:00,30.74,30.76,30.73,30.73,39761.0,27.165,27.1826,27.1561,27.1561,39761.0
2015-08-03 13:20:00,30.72,30.74,30.71,30.73,32061.0,27.1473,27.165,27.1384,27.1561,32061.0
2015-08-03 13:30:00,30.74,30.75,30.72,30.74,49488.0,27.165,27.1738,27.1473,27.165,49488.0
2015-08-03 13:40:00,30.74,30.78,30.73,30.77,59584.0,27.165,27.2003,27.1561,27.1915,59584.0
2015-08-03 13:50:00,30.76,30.77,30.74,30.75,23780.0,27.1826,27.1915,27.165,27.1738,23780.0
2015-08-03 14:00:00,30.75,30.75,30.71,30.73,22692.0,27.1738,27.1738,27.1384,27.1561,22692.0
2015-08-03 14:10:00,30.74,30.75,30.69,30.71,84149.0,27.165,27.1738,27.1208,27.1384,84149.0
2015-08-03 14:20:00,30.71,30.73,30.71,30.73,30409.0,27.1384,27.1561,27.1384,27.1561,30409.0
2015-08-03 14:30:00,30.73,30.74,30.71,30.74,37279.0,27.1561,27.165,27.1384,27.165,37279.0
2015-08-03 14:40:00,30.74,30.76,30.72,30.73,37160.0,27.165,27.1826,27.1473,27.1561,37160.0
2015-08-03 14:50:00,30.73,30.73,30.68,30.71,32402.0,27.1561,27.1561,27.1119,27.1384,32402.0
2015-08-03 15:00:00,30.72,30.75,30.72,30.74,18626.0,27.1473,27.1738,27.1473,27.165,18626.0
2015-08-03 15:10:00,30.74,30.74,30.71,30.73,9525.0,27.165,27.165,27.1384,27.1561,9525.0
2015-08-03 15:20:00,30.73,30.73,30.7,30.71,10104.0,27.1561,27.1561,27.1296,27.1384,10104.0
2015-08-03 15:30:00,30.71,30.74,30.7,30.74,77076.0,27.1384,27.165,27.1296,27.165,77076.0
2015-08-03 15:40:00,30.75,30.77,30.72,30.75,38468.0,27.1738,27.1915,27.1473,27.1738,38468.0
2015-08-03 15:50:00,30.74,30.81,30.74,30.77,316552.0,27.165,27.2268,27.165,27.1915,316552.0
2015-08-04 09:30:00,30.94,31.02,30.92,31.01,72948.0,27.3417,27.4124,27.324,27.4036,72948.0
2015-08-04 09:40:00,31.01,31.05,30.99,31.04,105963.0,27.4036,27.4389,27.3859,27.4301,105963.0
2015-08-04 09:50:00,31.05,31.08,31.05,31.07,21992.0,27.4389,27.4654,27.4389,27.4566,21992.0
2015-08-04 10:00:00,31.08,31.08,31.04,31.08,49974.0,27.4654,27.4654,27.4301,27.4654,49974.0
2015-08-04 10:10:00,31.08,31.08,31.02,31.04,54409.0,27.4654,27.4654,27.4124,27.4301,54409.0
2015-08-04 10:20:00,31.05,31.07,31.01,31.04,51426.0,27.4389,27.4566,27.4036,27.4301,51426.0
2015-08-04 10:30:00,31.05,31.06,31.05,31.05,10430.0,27.4389,27.4477,27.4389,27.4389,10430.0
2015-08-04 10:40:00,31.05,31.05,31.01,31.03,19599.0,27.4389,27.4389,27.4036,27.4212,19599.0
2015-08-04 10:50:00,31.02,31.02,30.99,31.01,17100.0,27.4124,27.4124,27.3859,27.4036,17100.0
2015-08-04 11:00:00,31.01,31.03,31.0,31.01,25709.0,27.4036,27.4212,27.3947,27.4036,25709.0
2015-08-04 11:10:00,31.0,31.05,31.0,31.04,14245.0,27.3947,27.4389,27.3947,27.4301,14245.0
2015-08-04 11:20:00,31.03,31.04,31.02,31.03,9778.0,27.4212,27.4301,27.4124,27.4212,9778.0
2015-08-04 11:30:00,31.02,31.03,31.01,31.03,13868.0,27.4124,27.4212,27.4036,27.4212,13868.0
2015-08-04 11:40:00,31.03,31.03,31.01,31.02,15930.0,27.4212,27.4212,27.4036,27.4124,15930.0
2015-08-04 11:50:00,31.02,31.02,30.99,31.01,23238.0,27.4124,27.4124,27.3859,27.4036,23238.0
2015-08-04 12:00:00,31.0,31.05,31.0,31.03,41462.0,27.3947,27.4389,27.3947,27.4212,41462.0
2015-08-04 12:10:00,31.03,31.03,31.01,31.02,20456.0,27.4212,27.4212,27.4036,27.4124,20456.0
2015-08-04 12:20:00,31.02,31.02,30.99,31.0,17449.0,27.4124,27.4124,27.3859,27.3947,17449.0
2015-08-04 12:30:00,31.0,31.01,30.99,31.0,33284.0,27.3947,27.4036,27.3859,27.3947,33284.0
2015-08-04 12:40:00,31.0,31.0,30.97,30.99,106620.0,27.3947,27.3947,27.3682,27.3859,106620.0
2015-08-04 12:50:00,30.99,30.99,30.97,30.98,33161.0,27.3859,27.3859,27.3682,27.377,33161.0
2015-08-04 13:00:00,30.97,30.98,30.95,30.98,21346.0,27.3682,27.377,27.3505,27.377,21346.0
2015-08-04 13:10:00,30.98,30.98,30.97,30.98,33286.0,27.377,27.377,27.3682,27.377,33286.0
2015-08-04 13:20:00,30.98,30.99,30.96,30.96,27886.0,27.377,27.3859,27.3594,27.3594,27886.0
2015-08-04 13:30:00,30.96,31.0,30.96,30.97,46470.0,27.3594,27.3947,27.3594,27.3682,46470.0
2015-08-04 13:40:00,30.98,30.98,30.93,30.93,59670.0,27.377,27.377,27.3329,27.3329,59670.0
2015-08-04 13:50:00,30.92,30.93,30.91,30.93,40516.0,27.324,27.3329,27.3152,27.3329,40516.0
2015-08-04 14:00:00,30.92,30.94,30.89,30.9,65861.0,27.324,27.3417,27.2975,27.3063,65861.0
2015-08-04 14:10:00,30.9,30.93,30.88,30.93,48031.0,27.3063,27.3329,27.2887,27.3329,48031.0
2015-08-04 14:20:00,30.92,30.93,30.91,30.93,35441.0,27.324,27.3329,27.3152,27.3329,35441.0
2015-08-04 14:30:00,30.93,30.96,30.91,30.96,37492.0,27.3329,27.3594,27.3152,27.3594,37492.0
2015-08-04 14:40:00,30.96,30.98,30.94,30.98,36241.0,27.3594,27.377,27.3417,27.377,36241.0
2015-08-04 14:50:00,30.98,30.99,30.94,30.96,66193.0,27.377,27.3859,27.3417,27.3594,66193.0
2015-08-04 15:00:00,30.96,30.99,30.95,30.98,84862.0,27.3594,27.3859,27.3505,27.377,84862.0
2015-08-04 15:10:00,30.99,30.99,30.96,30.98,76033.0,27.3859,27.3859,27.3594,27.377,76033.0
2015-08-04 15:20:00,30.99,31.01,30.98,31.0,88165.0,27.3859,27.4036,27.377,27.3947,88165.0
2015-08-04 15:30:00,31.0,31.01,30.97,30.99,87388.0,27.3947,27.4036,27.3682,27.3859,87388.0
2015-08-04 15:40:00,30.99,30.99,30.96,30.98,138673.0,27.3859,27.3859,27.3594,27.377,138673.0
2015-08-04 15:50:00,30.98,31.02,30.94,30.96,348072.0,27.377,27.4124,27.3417,27.3594,348072.0
2015-08-05 09:30:00,31.43,31.47,31.34,31.45,83915.0,27.7747,27.8101,27.6952,27.7924,83915.0
2015-08-05 09:40:00,31.46,31.48,31.44,31.48,122540.0,27.8012,27.8189,27.7835,27.8189,122540.0
2015-08-05 09:50:00,31.48,31.48,31.44,31.45,44260.0,27.8189,27.8189,27.7835,27.7924,44260.0
2015-08-05 10:00:00,31.45,31.45,31.37,31.38,47996.0,27.7924,27.7924,27.7217,27.7305,47996.0
2015-08-05 10:10:00,31.38,31.4,31.37,31.37,33077.0,27.7305,27.7482,27.7217,27.7217,33077.0
2015-08-05 10:20:00,31.37,31.4,31.36,31.39,15323.0,27.7217,27.7482,27.7128,27.7394,15323.0
2015-08-05 10:30:00,31.4,31.41,31.38,31.38,47368.0,27.7482,27.757,27.7305,27.7305,47368.0
2015-08-05 10:40:00,31.38,31.38,31.36,31.37,6261.0,27.7305,27.7305,27.7128,27.7217,6261.0
2015-08-05 10:50:00,31.37,31.4,31.37,31.4,380283.0,27.7217,27.7482,27.7217,27.7482,380283.0
2015-08-05 11:00:00,31.39,31.4,31.39,31.4,16650.0,27.7394,27.7482,27.7394,27.7482,16650.0
2015-08-05 11:10:00,31.4,31.4,31.39,31.4,50580.0,27.7482,27.7482,27.7394,27.7482,50580.0
2015-08-05 11:20:00,31.4,31.42,31.39,31.41,43197.0,27.7482,27.7659,27.7394,27.757,43197.0
2015-08-05 11:30:00,31.41,31.41,31.39,31.4,48213.0,27.757,27.757,27.7394,27.7482,48213.0
2015-08-05 11:40:00,31.4,31.4,31.38,31.39,21568.0,27.7482,27.7482,27.7305,27.7394,21568.0
2015-08-05 11:50:00,31.38,31.39,31.34,31.35,45285.0,27.7305,27.7394,27.6952,27.704,45285.0
2015-08-05 12:00:00,31.34,31.36,31.34,31.36,24422.0,27.6952,27.7128,27.6952,27.7128,24422.0
2015-08-05 12:10:00,31.36,31.36,31.34,31.35,13801.0,27.7128,27.7128,27.6952,27.704,13801.0
2015-08-05 12:20:00,31.34,31.35,31.32,31.34,13695.0,27.6952,27.704,27.6775,27.6952,13695.0
2015-08-05 12:30:00,31.33,31.34,31.32,31.33,18302.0,27.6863,27.6952,27.6775,27.6863,18302.0
2015-08-05 12:40:00,31.31,31.32,31.29,31.31,46731.0,27.6687,27.6775,27.651,27.6687,46731.0
2015-08-05 12:50:00,31.31,31.32,31.29,31.31,34553.0,27.6687,27.6775,27.651,27.6687,34553.0
2015-08-05 13:00:00,31.32,31.32,31.31,31.32,4410.0,27.6775,27.6775,27.6687,27.6775,4410.0
2015-08-05 13:10:00,31.32,31.32,31.28,31.3,32813.0,27.6775,27.6775,27.6421,27.6598,32813.0
2015-08-05 13:20:00,31.3,31.33,31.29,31.32,30571.0,27.6598,27.6863,27.651,27.6775,30571.0
2015-08-05 13:30:00,31.32,31.34,31.32,31.34,24483.0,27.6775,27.6952,27.6775,27.6952,24483.0
2015-08-05 13:40:00,31.34,31.37,31.34,31.36,19129.0,27.6952,27.7217,27.6952,27.7128,19129.0
2015-08-05 13:50:00,31.36,31.37,31.33,31.34,35250.0,27.7128,27.7217,27.6863,27.6952,35250.0
2015-08-05 14:00:00,31.33,31.39,31.32,31.37,59500.0,27.6863,27.7394,27.6775,27.7217,59500.0
2015-08-05 14:10:00,31.36,31.36,31.33,31.36,25025.0,27.7128,27.7128,27.6863,27.7128,25025.0
2015-08-05 14:20:00,31.36,31.36,31.35,31.36,27738.0,27.7128,27.7128,27.704,27.7128,27738.0
2015-08-05 14:30:00,31.36,31.38,31.36,31.38,23874.0,27.7128,27.7305,27.7128,27.7305,23874.0
2015-08-05 14:40:00,31.38,31.38,31.35,31.38,61298.0,27.7305,27.7305,27.704,27.7305,61298.0
2015-08-05 14:50:00,31.38,31.38,31.32,31.33,39502.0,27.7305,27.7305,27.6775,27.6863,39502.0
2015-08-05 15:00:00,31.33,31.36,31.33,31.36,34034.0,27.6863,27.7128,27.6863,27.7128,34034.0
2015-08-05 15:10:00,31.36,31.38,31.33,31.34,107113.0,27.7128,27.7305,27.6863,27.6952,107113.0
2015-08-05 15:20:00,31.33,31.39,31.33,31.36,59660.0,27.6863,27.7394,27.6863,27.7128,59660.0
2015-08-05 15:30:00,31.35,31.36,31.34,31.36,70786.0,27.704,27.7128,27.6952,27.7128,70786.0
2015-08-05 15:40:00,31.36,31.36,31.32,31.35,69173.0,27.7128,27.7128,27.6775,27.704,69173.0
2015-08-05 15:50:00,31.35,31.38,31.33,31.36,236632.0,27.704,27.7305,27.6863,27.7128,236632.0
2015-08-06 09:30:00,31.34,31.43,31.32,31.34,108921.0,27.6952,27.7747,27.6775,27.6952,108921.0
2015-08-06 09:40:00,31.33,31.35,31.3,31.33,27296.0,27.6863,27.704,27.6598,27.6863,27296.0
2015-08-06 09:50:00,31.34,31.34,31.29,31.31,17736.0,27.6952,27.6952,27.651,27.6687,17736.0
2015-08-06 10:00:00,31.3,31.3,31.28,31.3,25886.0,27.6598,27.6598,27.6421,27.6598,25886.0
2015-08-06 10:10:00,31.3,31.32,31.27,31.29,41952.0,27.6598,27.6775,27.6333,27.651,41952.0
2015-08-06 10:20:00,31.29,31.3,31.26,31.27,31627.0,27.651,27.6598,27.6245,27.6333,31627.0
2015-08-06 10:30:00,31.27,31.33,31.25,31.31,21477.0,27.6333,27.6863,27.6156,27.6687,21477.0
2015-08-06 10:40:00,31.31,31.32,31.28,31.32,135492.0,27.6687,27.6775,27.6421,27.6775,135492.0
2015-08-06 10:50:00,31.31,31.31,31.26,31.29,17096.0,27.6687,27.6687,27.6245,27.651,17096.0
2015-08-06 11:00:00,31.29,31.31,31.27,31.27,24134.0,27.651,27.6687,27.6333,27.6333,24134.0
2015-08-06 11:10:00,31.28,31.3,31.26,31.3,14779.0,27.6421,27.6598,27.6245,27.6598,14779.0
2015-08-06 11:20:00,31.3,31.3,31.24,31.26,25558.0,27.6598,27.6598,27.6068,27.6245,25558.0
2015-08-06 11:30:00,31.26,31.27,31.23,31.26,10300.0,27.6245,27.6333,27.598,27.6245,10300.0
2015-08-06 11:40:00,31.26,31.29,31.25,31.28,17113.0,27.6245,27.651,27.6156,27.6421,17113.0
2015-08-06 11:50:00,31.28,31.28,31.22,31.23,24119.0,27.6421,27.6421,27.5891,27.598,24119.0
2015-08-06 12:00:00,31.25,31.26,31.22,31.22,8344.0,27.6156,27.6245,27.5891,27.5891,8344.0
2015-08-06 12:10:00,31.21,31.22,31.18,31.21,12364.0,27.5803,27.5891,27.5538,27.5803,12364.0
2015-08-06 12:20:00,31.21,31.22,31.18,31.21,11350.0,27.5803,27.5891,27.5538,27.5803,11350.0
2015-08-06 12:30:00,31.2,31.2,31.18,31.19,3800.0,27.5715,27.5715,27.5538,27.5626,3800.0
2015-08-06 12:40:00,31.18,31.21,31.18,31.21,13998.0,27.5538,27.5803,27.5538,27.5803,13998.0
2015-08-06 12:50:00,31.2,31.22,31.19,31.2,13000.0,27.5715,27.5891,27.5626,27.5715,13000.0
2015-08-06 13:00:00,31.2,31.21,31.19,31.21,5548.0,27.5715,27.5803,27.5626,27.5803,5548.0
2015-08-06 13:10:00,31.21,31.22,31.19,31.2,13945.0,27.5803,27.5891,27.5626,27.5715,13945.0
2015-08-06 13:20:00,31.2,31.23,31.19,31.21,16948.0,27.5715,27.598,27.5626,27.5803,16948.0
2015-08-06 13:30:00,31.21,31.23,31.19,31.2,8428.0,27.5803,27.598,27.5626,27.5715,8428.0
2015-08-06 13:40:00,31.2,31.22,31.19,31.21,9566.0,27.5715,27.5891,27.5626,27.5803,9566.0
2015-08-06 13:50:00,31.21,31.22,31.19,31.21,17153.0,27.5803,27.5891,27.5626,27.5803,17153.0
2015-08-06 14:00:00,31.21,31.21,31.16,31.17,19825.0,27.5803,27.5803,27.5361,27.5449,19825.0
2015-08-06 14:10:00,31.17,31.18,31.16,31.17,27751.0,27.5449,27.5538,27.5361,27.5449,27751.0
2015-08-06 14:20:00,31.17,31.23,31.16,31.23,71626.0,27.5449,27.598,27.5361,27.598,71626.0
2015-08-06 14:30:00,31.23,31.24,31.21,31.22,14978.0,27.598,27.6068,27.5803,27.5891,14978.0
2015-08-06 14:40:00,31.22,31.23,31.21,31.22,7739.0,27.5891,27.598,27.5803,27.5891,7739.0
2015-08-06 14:50:00,31.23,31.23,31.19,31.2,9111.0,27.598,27.598,27.5626,27.5715,9111.0
2015-08-06 15:00:00,31.2,31.21,31.19,31.19,7346.0,27.5715,27.5803,27.5626,27.5626,7346.0
2015-08-06 15:10:00,31.18,31.18,31.15,31.16,48071.0,27.5538,27.5538,27.5273,27.5361,48071.0
2015-08-06 15:20:00,31.17,31.17,31.14,31.15,29145.0,27.5449,27.5449,27.5184,27.5273,29145.0
2015-08-06 15:30:00,31.14,31.14,31.12,31.14,58852.0,27.5184,27.5184,27.5008,27.5184,58852.0
2015-08-06 15:40:00,31.14,31.19,31.13,31.19,30379.0,27.5184,27.5626,27.5096,27.5626,30379.0
2015-08-06 15:50:00,31.19,31.19,31.14,31.14,40967.0,27.5626,27.5626,27.5184,27.5184,40967.0
2015-08-07 09:30:00,31.19,31.22,31.09,31.17,63207.0,27.5626,27.5891,27.4742,27.5449,63207.0
2015-08-07 09:40:00,31.17,31.19,31.14,31.16,50752.0,27.5449,27.5626,27.5184,27.5361,50752.0
2015-08-07 09:50:00,31.17,31.2,31.15,31.19,62999.0,27.5449,27.5715,27.5273,27.5626,62999.0
2015-08-07 10:00:00,31.18,31.18,31.14,31.16,44782.0,27.5538,27.5538,27.5184,27.5361,44782.0
2015-08-07 10:10:00,31.15,31.19,31.14,31.15,48595.0,27.5273,27.5626,27.5184,27.5273,48595.0
2015-08-07 10:20:00,31.15,31.15,31.11,31.12,54362.0,27.5273,27.5273,27.4919,27.5008,54362.0
2015-08-07 10:30:00,31.12,31.14,31.11,31.14,65977.0,27.5008,27.5184,27.4919,27.5184,65977.0
2015-08-07 10:40:00,31.14,31.14,31.1,31.13,638188.0,27.5184,27.5184,27.4831,27.5096,638188.0
2015-08-07 10:50:00,31.13,31.13,31.1,31.1,147513.0,27.5096,27.5096,27.4831,27.4831,147513.0
2015-08-07 11:00:00,31.1,31.13,31.09,31.1,73044.0,27.4831,27.5096,27.4742,27.4831,73044.0
2015-08-07 11:10:00,31.1,31.12,31.08,31.08,48199.0,27.4831,27.5008,27.4654,27.4654,48199.0
2015-08-07 11:20:00,31.08,31.1,31.07,31.07,44105.0,27.4654,27.4831,27.4566,27.4566,44105.0
2015-08-07 11:30:00,31.07,31.07,31.06,31.06,2702.0,27.4566,27.4566,27.4477,27.4477,2702.0
2015-08-07 11:40:00,31.07,31.09,31.07,31.07,14018.0,27.4566,27.4742,27.4566,27.4566,14018.0
2015-08-07 11:50:00,31.07,31.08,31.06,31.07,20178.0,27.4566,27.4654,27.4477,27.4566,20178.0
2015-08-07 12:00:00,31.07,31.11,31.06,31.1,10552.0,27.4566,27.4919,27.4477,27.4831,10552.0
2015-08-07 12:10:00,31.1,31.11,31.1,31.1,3107.0,27.4831,27.4919,27.4831,27.4831,3107.0
2015-08-07 12:20:00,31.1,31.12,31.09,31.1,25573.0,27.4831,27.5008,27.4742,27.4831,25573.0
2015-08-07 12:30:00,31.1,31.12,31.09,31.11,21180.0,27.4831,27.5008,27.4742,27.4919,21180.0
2015-08-07 12:40:00,31.11,31.12,31.1,31.1,24751.0,27.4919,27.5008,27.4831,27.4831,24751.0
2015-08-07 12:50:00,31.11,31.11,31.08,31.09,7420.0,27.4919,27.4919,27.4654,27.4742,7420.0
2015-08-07 13:00:00,31.1,31.11,31.08,31.08,11423.0,27.4831,27.4919,27.4654,27.4654,11423.0
2015-08-07 13:10:00,31.09,31.1,31.08,31.1,6520.0,27.4742,27.4831,27.4654,27.4831,6520.0
2015-08-07 13:20:00,31.1,31.1,31.06,31.09,31047.0,27.4831,27.4831,27.4477,27.4742,31047.0
2015-08-07 13:30:00,31.09,31.1,31.07,31.09,43188.0,27.4742,27.4831,27.4566,27.4742,43188.0
2015-08-07 13:40:00,31.09,31.1,31.09,31.1,3400.0,27.4742,27.4831,27.4742,27.4831,3400.0
2015-08-07 13:50:00,31.1,31.1,31.06,31.07,63799.0,27.4831,27.4831,27.4477,27.4566,63799.0
2015-08-07 14:00:00,31.07,31.07,31.05,31.06,8085.0,27.4566,27.4566,27.4389,27.4477,8085.0
2015-08-07 14:10:00,31.06,31.07,31.04,31.04,43249.0,27.4477,27.4566,27.4301,27.4301,43249.0
2015-08-07 14:20:00,31.04,31.06,31.01,31.05,25974.0,27.4301,27.4477,27.4036,27.4389,25974.0
2015-08-07 14:30:00,31.04,31.06,31.04,31.05,12933.0,27.4301,27.4477,27.4301,27.4389,12933.0
2015-08-07 14:40:00,31.06,31.07,31.04,31.07,10538.0,27.4477,27.4566,27.4301,27.4566,10538.0
2015-08-07 14:50:00,31.08,31.09,31.06,31.06,6935.0,27.4654,27.4742,27.4477,27.4477,6935.0
2015-08-07 15:00:00,31.06,31.07,31.04,31.04,15852.0,27.4477,27.4566,27.4301,27.4301,15852.0
2015-08-07 15:10:00,31.04,31.06,31.02,31.05,36897.0,27.4301,27.4477,27.4124,27.4389,36897.0
2015-08-07 15:20:00,31.05,31.12,31.05,31.1,24665.0,27.4389,27.5008,27.4389,27.4831,24665.0
2015-08-07 15:30:00,31.11,31.12,31.08,31.12,33733.0,27.4919,27.5008,27.4654,27.5008,33733.0
2015-08-07 15:40:00,31.12,31.12,31.08,31.11,25755.0,27.5008,27.5008,27.4654,27.4919,25755.0
2015-08-07 15:50:00,31.11,31.13,31.08,31.1,47250.0,27.4919,27.5096,27.4654,27.4831,47250.0
2015-08-10 09:30:00,30.94,31.05,30.94,30.99,17514.0,27.3417,27.4389,27.3417,27.3859,17514.0
2015-08-10 09:40:00,31.01,31.05,31.0,31.04,42766.0,27.4036,27.4389,27.3947,27.4301,42766.0
2015-08-10 09:50:00,31.04,31.06,31.03,31.05,59899.0,27.4301,27.4477,27.4212,27.4389,59899.0
2015-08-10 10:00:00,31.05,31.07,31.05,31.07,77459.0,27.4389,27.4566,27.4389,27.4566,77459.0
2015-08-10 10:10:00,31.07,31.09,31.06,31.09,12426.0,27.4566,27.4742,27.4477,27.4742,12426.0
2015-08-10 10:20:00,31.09,31.09,31.08,31.09,16590.0,27.4742,27.4742,27.4654,27.4742,16590.0
2015-08-10 10:30:00,31.08,31.09,31.07,31.08,17165.0,27.4654,27.4742,27.4566,27.4654,17165.0
2015-08-10 10:40:00,31.09,31.09,31.08,31.09,83734.0,27.4742,27.4742,27.4654,27.4742,83734.0
2015-08-10 10:50:00,31.09,31.09,31.08,31.09,59477.0,27.4742,27.4742,27.4654,27.4742,59477.0
2015-08-10 11:00:00,31.09,31.12,31.08,31.1,36638.0,27.4742,27.5008,27.4654,27.4831,36638.0
2015-08-10 11:10:00,31.1,31.12,31.09,31.1,21566.0,27.4831,27.5008,27.4742,27.4831,21566.0
2015-08-10 11:20:00,31.09,31.11,31.09,31.1,12864.0,27.4742,27.4919,27.4742,27.4831,12864.0
2015-08-10 11:30:00,31.1,31.13,31.1,31.11,8001.0,27.4831,27.5096,27.4831,27.4919,8001.0
2015-08-10 11:40:00,31.11,31.12,31.1,31.12,16455.0,27.4919,27.5008,27.4831,27.5008,16455.0
2015-08-10 11:50:00,31.12,31.13,31.12,31.13,24707.0,27.5008,27.5096,27.5008,27.5096,24707.0
2015-08-10 12:00:00,31.13,31.13,31.11,31.13,19382.0,27.5096,27.5096,27.4919,27.5096,19382.0
2015-08-10 12:10:00,31.13,31.17,31.12,31.16,19607.0,27.5096,27.5449,27.5008,27.5361,19607.0
2015-08-10 12:20:00,31.16,31.16,31.14,31.14,12291.0,27.5361,27.5361,27.5184,27.5184,12291.0
2015-08-10 12:30:00,31.15,31.17,31.14,31.17,9347.0,27.5273,27.5449,27.5184,27.5449,9347.0
2015-08-10 12:40:00,31.17,31.18,31.16,31.17,5629.0,27.5449,27.5538,27.5361,27.5449,5629.0
2015-08-10 12:50:00,31.17,31.18,31.16,31.17,8500.0,27.5449,27.5538,27.5361,27.5449,8500.0
2015-08-10 13:00:00,31.17,31.18,31.15,31.16,16324.0,27.5449,27.5538,27.5273,27.5361,16324.0
2015-08-10 13:10:00,31.16,31.17,31.14,31.15,9666.0,27.5361,27.5449,27.5184,27.5273,9666.0
2015-08-10 13:20:00,31.15,31.17,31.15,31.16,10419.0,27.5273,27.5449,27.5273,27.5361,10419.0
2015-08-10 13:30:00,31.16,31.16,31.15,31.16,3738.0,27.5361,27.5361,27.5273,27.5361,3738.0
2015-08-10 13:40:00,31.16,31.17,31.15,31.17,8420.0,27.5361,27.5449,27.5273,27.5449,8420.0
2015-08-10 13:50:00,31.17,31.17,31.15,31.15,17483.0,27.5449,27.5449,27.5273,27.5273,17483.0
2015-08-10 14:00:00,31.16,31.16,31.11,31.13,258478.0,27.5361,27.5361,27.4919,27.5096,258478.0
2015-08-10 14:10:00,31.13,31.16,31.13,31.15,17388.0,27.5096,27.5361,27.5096,27.5273,17388.0
2015-08-10 14:20:00,31.16,31.16,31.15,31.16,6576.0,27.5361,27.5361,27.5273,27.5361,6576.0
2015-08-10 14:30:00,31.16,31.16,31.15,31.15,8080.0,27.5361,27.5361,27.5273,27.5273,8080.0
2015-08-10 14:40:00,31.16,31.16,31.14,31.16,19315.0,27.5361,27.5361,27.5184,27.5361,19315.0
2015-08-10 14:50:00,31.16,31.17,31.16,31.16,8704.0,27.5361,27.5449,27.5361,27.5361,8704.0
2015-08-10 15:00:00,31.16,31.17,31.14,31.15,81438.0,27.5361,27.5449,27.5184,27.5273,81438.0
2015-08-10 15:10:00,31.15,31.15,31.13,31.13,21028.0,27.5273,27.5273,27.5096,27.5096,21028.0
2015-08-10 15:20:00,31.13,31.14,31.12,31.13,35041.0,27.5096,27.5184,27.5008,27.5096,35041.0
2015-08-10 15:30:00,31.12,31.13,31.11,31.11,23514.0,27.5008,27.5096,27.4919,27.4919,23514.0
2015-08-10 15:40:00,31.11,31.13,31.1,31.12,42113.0,27.4919,27.5096,27.4831,27.5008,42113.0
2015-08-10 15:50:00,31.12,31.15,31.1,31.12,102867.0,27.5008,27.5273,27.4831,27.5008,102867.0
2015-08-11 09:30:00,30.66,30.66,30.55,30.62,74803.0,27.0943,27.0943,26.997,27.0589,74803.0
2015-08-11 09:40:00,30.63,30.64,30.61,30.63,99962.0,27.0677,27.0766,27.0501,27.0677,99962.0
2015-08-11 09:50:00,30.62,30.62,30.52,30.57,89663.0,27.0589,27.0589,26.9705,27.0147,89663.0
2015-08-11 10:00:00,30.58,30.6,30.57,30.57,26433.0,27.0236,27.0412,27.0147,27.0147,26433.0
2015-08-11 10:10:00,30.57,30.59,30.57,30.58,22823.0,27.0147,27.0324,27.0147,27.0236,22823.0
2015-08-11 10:20:00,30.59,30.61,30.57,30.57,22446.0,27.0324,27.0501,27.0147,27.0147,22446.0
2015-08-11 10:30:00,30.56,30.59,30.55,30.56,51868.0,27.0059,27.0324,26.997,27.0059,51868.0
2015-08-11 10:40:00,30.56,30.59,30.56,30.58,15951.0,27.0059,27.0324,27.0059,27.0236,15951.0
2015-08-11 10:50:00,30.58,30.58,30.54,30.54,46320.0,27.0236,27.0236,26.9882,26.9882,46320.0
2015-08-11 11:00:00,30.54,30.54,30.49,30.5,283123.0,26.9882,26.9882,26.944,26.9529,283123.0
2015-08-11 11:10:00,30.5,30.52,30.5,30.51,35207.0,26.9529,26.9705,26.9529,26.9617,35207.0
2015-08-11 11:20:00,30.51,30.51,30.49,30.5,39599.0,26.9617,26.9617,26.944,26.9529,39599.0
2015-08-11 11:30:00,30.5,30.51,30.47,30.49,28469.0,26.9529,26.9617,26.9264,26.944,28469.0
2015-08-11 11:40:00,30.49,30.49,30.47,30.47,4823.0,26.944,26.944,26.9264,26.9264,4823.0
2015-08-11 11:50:00,30.48,30.48,30.45,30.47,13431.0,26.9352,26.9352,26.9087,26.9264,13431.0
2015-08-11 12:00:00,30.46,30.49,30.45,30.49,21023.0,26.9175,26.944,26.9087,26.944,21023.0
2015-08-11 12:10:00,30.48,30.5,30.48,30.49,4000.0,26.9352,26.9529,26.9352,26.944,4000.0
2015-08-11 12:20:00,30.49,30.5,30.45,30.48,114975.0,26.944,26.9529,26.9087,26.9352,114975.0
2015-08-11 12:30:00,30.48,30.49,30.47,30.48,24678.0,26.9352,26.944,26.9264,26.9352,24678.0
2015-08-11 12:40:00,30.49,30.49,30.47,30.48,2635.0,26.944,26.944,26.9264,26.9352,2635.0
2015-08-11 12:50:00,30.48,30.48,30.46,30.47,27640.0,26.9352,26.9352,26.9175,26.9264,27640.0
2015-08-11 13:00:00,30.48,30.48,30.45,30.46,20305.0,26.9352,26.9352,26.9087,26.9175,20305.0
2015-08-11 13:10:00,30.46,30.48,30.45,30.48,8860.0,26.9175,26.9352,26.9087,26.9352,8860.0
2015-08-11 13:20:00,30.47,30.49,30.46,30.49,17389.0,26.9264,26.944,26.9175,26.944,17389.0
2015-08-11 13:30:00,30.48,30.49,30.45,30.48,17525.0,26.9352,26.944,26.9087,26.9352,17525.0
2015-08-11 13:40:00,30.48,30.49,30.48,30.49,1773.0,26.9352,26.944,26.9352,26.944,1773.0
2015-08-11 13:50:00,30.49,30.49,30.46,30.46,6871.0,26.944,26.944,26.9175,26.9175,6871.0
2015-08-11 14:00:00,30.46,30.49,30.44,30.47,14984.0,26.9175,26.944,26.8998,26.9264,14984.0
2015-08-11 14:10:00,30.48,30.48,30.46,30.46,3300.0,26.9352,26.9352,26.9175,26.9175,3300.0
2015-08-11 14:20:00,30.47,30.52,30.47,30.49,34977.0,26.9264,26.9705,26.9264,26.944,34977.0
2015-08-11 14:30:00,30.49,30.53,30.49,30.52,13463.0,26.944,26.9794,26.944,26.9705,13463.0
2015-08-11 14:40:00,30.52,30.53,30.51,30.52,12843.0,26.9705,26.9794,26.9617,26.9705,12843.0
2015-08-11 14:50:00,30.52,30.53,30.51,30.52,88157.0,26.9705,26.9794,26.9617,26.9705,88157.0
2015-08-11 15:00:00,30.53,30.55,30.52,30.55,196508.0,26.9794,26.997,26.9705,26.997,196508.0
2015-08-11 15:10:00,30.54,30.56,30.53,30.55,27906.0,26.9882,27.0059,26.9794,26.997,27906.0
2015-08-11 15:20:00,30.55,30.56,30.55,30.55,15541.0,26.997,27.0059,26.997,26.997,15541.0
2015-08-11 15:30:00,30.55,30.57,30.55,30.57,44571.0,26.997,27.0147,26.997,27.0147,44571.0
2015-08-11 15:40:00,30.56,30.58,30.56,30.58,32359.0,27.0059,27.0236,27.0059,27.0236,32359.0
2015-08-11 15:50:00,30.57,30.61,30.54,30.55,99160.0,27.0147,27.0501,26.9882,26.997,99160.0
2015-08-12 09:30:00,30.04,30.17,30.02,30.06,121217.0,26.5464,26.6612,26.5287,26.564,121217.0
2015-08-12 09:40:00,30.06,30.07,30.0,30.0,52202.0,26.564,26.5729,26.511,26.511,52202.0
2015-08-12 09:50:00,30.0,30.05,29.99,30.04,34451.0,26.511,26.5552,26.5022,26.5464,34451.0
2015-08-12 10:00:00,30.04,30.06,30.02,30.02,55261.0,26.5464,26.564,26.5287,26.5287,55261.0
2015-08-12 10:10:00,30.02,30.03,29.96,29.98,48445.0,26.5287,26.5375,26.4757,26.4933,48445.0
2015-08-12 10:20:00,29.98,30.01,29.96,29.99,47923.0,26.4933,26.5198,26.4757,26.5022,47923.0
2015-08-12 10:30:00,30.0,30.0,29.97,30.0,65945.0,26.511,26.511,26.4845,26.511,65945.0
2015-08-12 10:40:00,30.0,30.0,29.95,29.95,54201.0,26.511,26.511,26.4668,26.4668,54201.0
2015-08-12 10:50:00,29.95,29.95,29.93,29.94,12850.0,26.4668,26.4668,26.4492,26.458,12850.0
2015-08-12 11:00:00,29.95,29.97,29.94,29.96,37894.0,26.4668,26.4845,26.458,26.4757,37894.0
2015-08-12 11:10:00,29.96,29.97,29.91,29.92,36921.0,26.4757,26.4845,26.4315,26.4403,36921.0
2015-08-12 11:20:00,29.92,29.92,29.87,29.89,166123.0,26.4403,26.4403,26.3961,26.4138,166123.0
2015-08-12 11:30:00,29.89,29.9,29.84,29.84,40621.0,26.4138,26.4226,26.3696,26.3696,40621.0
2015-08-12 11:40:00,29.84,29.85,29.75,29.79,580497.0,26.3696,26.3785,26.2901,26.3254,580497.0
2015-08-12 11:50:00,29.78,29.79,29.73,29.73,265118.0,26.3166,26.3254,26.2724,26.2724,265118.0
2015-08-12 12:00:00,29.73,29.74,29.73,29.73,34751.0,26.2724,26.2813,26.2724,26.2724,34751.0
2015-08-12 12:10:00,29.73,29.75,29.69,29.73,330127.0,26.2724,26.2901,26.2371,26.2724,330127.0
2015-08-12 12:20:00,29.74,29.75,29.72,29.73,64359.0,26.2813,26.2901,26.2636,26.2724,64359.0
2015-08-12 12:30:00,29.74,29.76,29.71,29.75,47748.0,26.2813,26.2989,26.2547,26.2901,47748.0
2015-08-12 12:40:00,29.75,29.75,29.73,29.74,8936.0,26.2901,26.2901,26.2724,26.2813,8936.0
2015-08-12 12:50:00,29.74,29.74,29.69,29.71,366836.0,26.2813,26.2813,26.2371,26.2547,366836.0
2015-08-12 13:00:00,29.72,29.76,29.71,29.75,24651.0,26.2636,26.2989,26.2547,26.2901,24651.0
2015-08-12 13:10:00,29.76,29.81,29.75,29.81,21839.0,26.2989,26.3431,26.2901,26.3431,21839.0
2015-08-12 13:20:00,29.81,29.82,29.75,29.75,244782.0,26.3431,26.3519,26.2901,26.2901,244782.0
2015-08-12 13:30:00,29.75,29.76,29.74,29.75,15800.0,26.2901,26.2989,26.2813,26.2901,15800.0
2015-08-12 13:40:00,29.75,29.78,29.74,29.77,17160.0,26.2901,26.3166,26.2813,26.3078,17160.0
2015-08-12 13:50:00,29.78,29.78,29.75,29.76,40669.0,26.3166,26.3166,26.2901,26.2989,40669.0
2015-08-12 14:00:00,29.76,29.77,29.72,29.72,44179.0,26.2989,26.3078,26.2636,26.2636,44179.0
2015-08-12 14:10:00,29.73,29.76,29.72,29.75,31816.0,26.2724,26.2989,26.2636,26.2901,31816.0
2015-08-12 14:20:00,29.75,29.76,29.7,29.71,44137.0,26.2901,26.2989,26.2459,26.2547,44137.0
2015-08-12 14:30:00,29.7,29.75,29.69,29.75,14088.0,26.2459,26.2901,26.2371,26.2901,14088.0
2015-08-12 14:40:00,29.74,29.8,29.74,29.79,40112.0,26.2813,26.3343,26.2813,26.3254,40112.0
2015-08-12 14:50:00,29.79,29.83,29.79,29.82,27119.0,26.3254,26.3608,26.3254,26.3519,27119.0
2015-08-12 15:00:00,29.82,29.85,29.81,29.83,232879.0,26.3519,26.3785,26.3431,26.3608,232879.0
2015-08-12 15:10:00,29.84,29.84,29.8,29.8,25834.0,26.3696,26.3696,26.3343,26.3343,25834.0
2015-08-12 15:20:00,29.8,29.86,29.8,29.85,30280.0,26.3343,26.3873,26.3343,26.3785,30280.0
2015-08-12 15:30:00,29.86,29.88,29.84,29.84,46528.0,26.3873,26.405,26.3696,26.3696,46528.0
2015-08-12 15:40:00,29.84,29.84,29.81,29.82,37420.0,26.3696,26.3696,26.3431,26.3519,37420.0
2015-08-12 15:50:00,29.82,29.87,29.81,29.84,409018.0,26.3519,26.3961,26.3431,26.3696,409018.0
2015-08-13 09:30:00,29.9,29.9,29.81,29.82,152109.0,26.4226,26.4226,26.3431,26.3519,152109.0
2015-08-13 09:40:00,29.82,29.83,29.8,29.8,62262.0,26.3519,26.3608,26.3343,26.3343,62262.0
2015-08-13 09:50:00,29.8,29.84,29.78,29.8,33070.0,26.3343,26.3696,26.3166,26.3343,33070.0
2015-08-13 10:00:00,29.83,29.85,29.82,29.84,31718.0,26.3608,26.3785,26.3519,26.3696,31718.0
2015-08-13 10:10:00,29.85,29.85,29.83,29.83,28870.0,26.3785,26.3785,26.3608,26.3608,28870.0
2015-08-13 10:20:00,29.83,29.84,29.82,29.82,39234.0,26.3608,26.3696,26.3519,26.3519,39234.0
2015-08-13 10:30:00,29.82,29.84,29.81,29.84,23268.0,26.3519,26.3696,26.3431,26.3696,23268.0
2015-08-13 10:40:00,29.85,29.86,29.8,29.8,76599.0,26.3785,26.3873,26.3343,26.3343,76599.0
2015-08-13 10:50:00,29.8,29.84,29.8,29.84,33239.0,26.3343,26.3696,26.3343,26.3696,33239.0
2015-08-13 11:00:00,29.84,29.88,29.83,29.85,63174.0,26.3696,26.405,26.3608,26.3785,63174.0
2015-08-13 11:10:00,29.85,29.91,29.84,29.91,33240.0,26.3785,26.4315,26.3696,26.4315,33240.0
2015-08-13 11:20:00,29.91,29.93,29.9,29.93,20700.0,26.4315,26.4492,26.4226,26.4492,20700.0
2015-08-13 11:30:00,29.93,29.93,29.91,29.92,30348.0,26.4492,26.4492,26.4315,26.4403,30348.0
2015-08-13 11:40:00,29.92,29.97,29.91,29.96,11416.0,26.4403,26.4845,26.4315,26.4757,11416.0
2015-08-13 11:50:00,29.95,29.97,29.95,29.96,41176.0,26.4668,26.4845,26.4668,26.4757,41176.0
2015-08-13 12:00:00,29.96,29.98,29.95,29.98,15054.0,26.4757,26.4933,26.4668,26.4933,15054.0
2015-08-13 12:10:00,29.98,29.98,29.96,29.96,13715.0,26.4933,26.4933,26.4757,26.4757,13715.0
2015-08-13 12:20:00,29.96,29.97,29.95,29.97,4762.0,26.4757,26.4845,26.4668,26.4845,4762.0
2015-08-13 12:30:00,29.97,29.98,29.95,29.96,42600.0,26.4845,26.4933,26.4668,26.4757,42600.0
2015-08-13 12:40:00,29.96,29.96,29.92,29.94,32577.0,26.4757,26.4757,26.4403,26.458,32577.0
2015-08-13 12:50:00,29.95,29.98,29.95,29.96,10100.0,26.4668,26.4933,26.4668,26.4757,10100.0
2015-08-13 13:00:00,29.95,29.98,29.95,29.98,14098.0,26.4668,26.4933,26.4668,26.4933,14098.0
2015-08-13 13:10:00,29.98,29.99,29.98,29.98,13765.0,26.4933,26.5022,26.4933,26.4933,13765.0
2015-08-13 13:20:00,29.99,30.0,29.98,30.0,40133.0,26.5022,26.511,26.4933,26.511,40133.0
2015-08-13 13:30:00,30.0,30.0,29.99,30.0,9141.0,26.511,26.511,26.5022,26.511,9141.0
2015-08-13 13:40:00,30.0,30.02,29.99,30.01,46583.0,26.511,26.5287,26.5022,26.5198,46583.0
2015-08-13 13:50:00,30.01,30.02,30.0,30.01,35924.0,26.5198,26.5287,26.511,26.5198,35924.0
2015-08-13 14:00:00,30.01,30.02,30.0,30.02,25266.0,26.5198,26.5287,26.511,26.5287,25266.0
2015-08-13 14:10:00,30.02,30.04,30.01,30.03,36270.0,26.5287,26.5464,26.5198,26.5375,36270.0
2015-08-13 14:20:00,30.03,30.05,30.03,30.05,23124.0,26.5375,26.5552,26.5375,26.5552,23124.0
2015-08-13 14:30:00,30.05,30.07,30.04,30.07,47404.0,26.5552,26.5729,26.5464,26.5729,47404.0
2015-08-13 14:40:00,30.07,30.08,30.06,30.07,51712.0,26.5729,26.5817,26.564,26.5729,51712.0
2015-08-13 14:50:00,30.07,30.1,30.07,30.1,68216.0,26.5729,26.5994,26.5729,26.5994,68216.0
2015-08-13 15:00:00,30.1,30.11,30.06,30.07,78772.0,26.5994,26.6082,26.564,26.5729,78772.0
2015-08-13 15:10:00,30.07,30.07,30.05,30.05,47119.0,26.5729,26.5729,26.5552,26.5552,47119.0
2015-08-13 15:20:00,30.06,30.06,30.0,30.02,65268.0,26.564,26.564,26.511,26.5287,65268.0
2015-08-13 15:30:00,30.01,30.02,29.99,30.0,106316.0,26.5198,26.5287,26.5022,26.511,106316.0
2015-08-13 15:40:00,30.0,30.03,30.0,30.02,130699.0,26.511,26.5375,26.511,26.5287,130699.0
2015-08-13 15:50:00,30.02,30.05,30.02,30.04,216751.0,26.5287,26.5552,26.5287,26.5464,216751.0
2015-08-14 09:30:00,30.4,30.52,30.4,30.48,45113.0,26.8645,26.9705,26.8645,26.9352,45113.0
2015-08-14 09:40:00,30.48,30.5,30.46,30.49,84399.0,26.9352,26.9529,26.9175,26.944,84399.0
2015-08-14 09:50:00,30.51,30.56,30.5,30.53,53476.0,26.9617,27.0059,26.9529,26.9794,53476.0
2015-08-14 10:00:00,30.53,30.53,30.49,30.5,31342.0,26.9794,26.9794,26.944,26.9529,31342.0
2015-08-14 10:10:00,30.51,30.55,30.49,30.55,11500.0,26.9617,26.997,26.944,26.997,11500.0
2015-08-14 10:20:00,30.55,30.56,30.52,30.55,29000.0,26.997,27.0059,26.9705,26.997,29000.0
2015-08-14 10:30:00,30.55,30.56,30.53,30.54,30742.0,26.997,27.0059,26.9794,26.9882,30742.0
2015-08-14 10:40:00,30.54,30.55,30.52,30.53,47500.0,26.9882,26.997,26.9705,26.9794,47500.0
2015-08-14 10:50:00,30.52,30.53,30.5,30.53,129059.0,26.9705,26.9794,26.9529,26.9794,129059.0
2015-08-14 11:00:00,30.53,30.54,30.5,30.5,76300.0,26.9794,26.9882,26.9529,26.9529,76300.0
2015-08-14 11:10:00,30.51,30.51,30.49,30.5,6865.0,26.9617,26.9617,26.944,26.9529,6865.0
2015-08-14 11:20:00,30.49,30.5,30.49,30.49,8284.0,26.944,26.9529,26.944,26.944,8284.0
2015-08-14 11:30:00,30.5,30.5,30.49,30.5,328930.0,26.9529,26.9529,26.944,26.9529,328930.0
2015-08-14 11:40:00,30.5,30.52,30.49,30.51,22761.0,26.9529,26.9705,26.944,26.9617,22761.0
2015-08-14 11:50:00,30.51,30.51,30.5,30.51,4354.0,26.9617,26.9617,26.9529,26.9617,4354.0
2015-08-14 12:00:00,30.51,30.51,30.5,30.51,600.0,26.9617,26.9617,26.9529,26.9617,600.0
2015-08-14 12:10:00,30.51,30.51,30.48,30.49,27341.0,26.9617,26.9617,26.9352,26.944,27341.0
2015-08-14 12:20:00,30.49,30.51,30.48,30.51,9664.0,26.944,26.9617,26.9352,26.9617,9664.0
2015-08-14 12:30:00,30.52,30.53,30.51,30.53,13769.0,26.9705,26.9794,26.9617,26.9794,13769.0
2015-08-14 12:40:00,30.52,30.53,30.49,30.5,11311.0,26.9705,26.9794,26.944,26.9529,11311.0
2015-08-14 12:50:00,30.49,30.51,30.48,30.5,33283.0,26.944,26.9617,26.9352,26.9529,33283.0
2015-08-14 13:00:00,30.51,30.53,30.5,30.51,555109.0,26.9617,26.9794,26.9529,26.9617,555109.0
2015-08-14 13:10:00,30.51,30.52,30.51,30.52,20512.0,26.9617,26.9705,26.9617,26.9705,20512.0
2015-08-14 13:20:00,30.52,30.54,30.5,30.52,69272.0,26.9705,26.9882,26.9529,26.9705,69272.0
2015-08-14 13:30:00,30.52,30.53,30.51,30.53,133663.0,26.9705,26.9794,26.9617,26.9794,133663.0
2015-08-14 13:40:00,30.52,30.53,30.5,30.52,58026.0,26.9705,26.9794,26.9529,26.9705,58026.0
2015-08-14 13:50:00,30.51,30.51,30.49,30.49,30325.0,26.9617,26.9617,26.944,26.944,30325.0
2015-08-14 14:00:00,30.5,30.5,30.49,30.5,1329.0,26.9529,26.9529,26.944,26.9529,1329.0
2015-08-14 14:10:00,30.5,30.51,30.49,30.51,6598.0,26.9529,26.9617,26.944,26.9617,6598.0
2015-08-14 14:20:00,30.51,30.51,30.5,30.51,1831.0,26.9617,26.9617,26.9529,26.9617,1831.0
2015-08-14 14:30:00,30.5,30.52,30.5,30.52,6604.0,26.9529,26.9705,26.9529,26.9705,6604.0
2015-08-14 14:40:00,30.52,30.52,30.51,30.52,2860.0,26.9705,26.9705,26.9617,26.9705,2860.0
2015-08-14 14:50:00,30.52,30.54,30.51,30.54,4415.0,26.9705,26.9882,26.9617,26.9882,4415.0
2015-08-14 15:00:00,30.54,30.56,30.53,30.56,42064.0,26.9882,27.0059,26.9794,27.0059,42064.0
2015-08-14 15:10:00,30.56,30.57,30.55,30.57,85383.0,27.0059,27.0147,26.997,27.0147,85383.0
2015-08-14 15:20:00,30.57,30.57,30.56,30.57,70975.0,27.0147,27.0147,27.0059,27.0147,70975.0
2015-08-14 15:30:00,30.58,30.6,30.57,30.59,99516.0,27.0236,27.0412,27.0147,27.0324,99516.0
2015-08-14 15:40:00,30.58,30.61,30.58,30.61,96937.0,27.0236,27.0501,27.0236,27.0501,96937.0
2015-08-14 15:50:00,30.61,30.62,30.57,30.59,354948.0,27.0501,27.0589,27.0147,27.0324,354948.0
2015-08-17 09:30:00,30.13,30.15,30.08,30.08,79287.0,26.6259,26.6436,26.5817,26.5817,79287.0
2015-08-17 09:40:00,30.12,30.14,30.11,30.12,28344.0,26.6171,26.6347,26.6082,26.6171,28344.0
2015-08-17 09:50:00,30.12,30.15,30.11,30.15,11801.0,26.6171,26.6436,26.6082,26.6436,11801.0
2015-08-17 10:00:00,30.14,30.18,30.14,30.17,4391.0,26.6347,26.6701,26.6347,26.6612,4391.0
2015-08-17 10:10:00,30.16,30.21,30.15,30.19,19565.0,26.6524,26.6966,26.6436,26.6789,19565.0
2015-08-17 10:20:00,30.19,30.19,30.14,30.15,13380.0,26.6789,26.6789,26.6347,26.6436,13380.0
2015-08-17 10:30:00,30.15,30.17,30.13,30.15,14689.0,26.6436,26.6612,26.6259,26.6436,14689.0
2015-08-17 10:40:00,30.15,30.19,30.14,30.17,11460.0,26.6436,26.6789,26.6347,26.6612,11460.0
2015-08-17 10:50:00,30.17,30.19,30.17,30.19,3233.0,26.6612,26.6789,26.6612,26.6789,3233.0
2015-08-17 11:00:00,30.19,30.2,30.18,30.2,14855.0,26.6789,26.6878,26.6701,26.6878,14855.0
2015-08-17 11:10:00,30.2,30.21,30.18,30.19,19198.0,26.6878,26.6966,26.6701,26.6789,19198.0
2015-08-17 11:20:00,30.19,30.2,30.19,30.2,2579.0,26.6789,26.6878,26.6789,26.6878,2579.0
2015-08-17 11:30:00,30.19,30.2,30.17,30.19,5400.0,26.6789,26.6878,26.6612,26.6789,5400.0
2015-08-17 11:40:00,30.19,30.19,30.18,30.19,8599.0,26.6789,26.6789,26.6701,26.6789,8599.0
2015-08-17 11:50:00,30.18,30.18,30.15,30.16,7077.0,26.6701,26.6701,26.6436,26.6524,7077.0
2015-08-17 12:00:00,30.17,30.18,30.16,30.17,10202.0,26.6612,26.6701,26.6524,26.6612,10202.0
2015-08-17 12:10:00,30.18,30.18,30.15,30.16,11270.0,26.6701,26.6701,26.6436,26.6524,11270.0
2015-08-17 12:20:00,30.16,30.16,30.16,30.16,3936.0,26.6524,26.6524,26.6524,26.6524,3936.0
2015-08-17 12:30:00,30.17,30.18,30.16,30.18,1165.0,26.6612,26.6701,26.6524,26.6701,1165.0
2015-08-17 12:40:00,30.19,30.19,30.18,30.18,12427.0,26.6789,26.6789,26.6701,26.6701,12427.0
2015-08-17 12:50:00,30.17,30.18,30.17,30.17,7278.0,26.6612,26.6701,26.6612,26.6612,7278.0
2015-08-17 13:00:00,30.18,30.19,30.18,30.19,2400.0,26.6701,26.6789,26.6701,26.6789,2400.0
2015-08-17 13:10:00,30.19,30.2,30.19,30.19,8487.0,26.6789,26.6878,26.6789,26.6789,8487.0
2015-08-17 13:20:00,30.19,30.2,30.19,30.2,5100.0,26.6789,26.6878,26.6789,26.6878,5100.0
2015-08-17 13:30:00,30.2,30.2,30.19,30.2,18050.0,26.6878,26.6878,26.6789,26.6878,18050.0
2015-08-17 13:40:00,30.2,30.21,30.2,30.21,4200.0,26.6878,26.6966,26.6878,26.6966,4200.0
2015-08-17 13:50:00,30.21,30.22,30.2,30.21,7695.0,26.6966,26.7054,26.6878,26.6966,7695.0
2015-08-17 14:00:00,30.21,30.24,30.21,30.24,7801.0,26.6966,26.7231,26.6966,26.7231,7801.0
2015-08-17 14:10:00,30.23,30.23,30.19,30.2,14412.0,26.7143,26.7143,26.6789,26.6878,14412.0
2015-08-17 14:20:00,30.19,30.2,30.19,30.2,5353.0,26.6789,26.6878,26.6789,26.6878,5353.0
2015-08-17 14:30:00,30.19,30.2,30.17,30.19,23001.0,26.6789,26.6878,26.6612,26.6789,23001.0
2015-08-17 14:40:00,30.19,30.19,30.18,30.18,1100.0,26.6789,26.6789,26.6701,26.6701,1100.0
2015-08-17 14:50:00,30.19,30.19,30.18,30.19,7550.0,26.6789,26.6789,26.6701,26.6789,7550.0
2015-08-17 15:00:00,30.19,30.19,30.18,30.19,8883.0,26.6789,26.6789,26.6701,26.6789,8883.0
2015-08-17 15:10:00,30.19,30.19,30.13,30.13,53521.0,26.6789,26.6789,26.6259,26.6259,53521.0
2015-08-17 15:20:00,30.14,30.14,30.13,30.14,2183.0,26.6347,26.6347,26.6259,26.6347,2183.0
2015-08-17 15:30:00,30.14,30.16,30.14,30.16,12344.0,26.6347,26.6524,26.6347,26.6524,12344.0
2015-08-17 15:40:00,30.16,30.16,30.14,30.15,17154.0,26.6524,26.6524,26.6347,26.6436,17154.0
2015-08-17 15:50:00,30.14,30.18,30.13,30.13,39534.0,26.6347,26.6701,26.6259,26.6259,39534.0
2015-08-18 09:30:00,30.14,30.2,30.08,30.12,84604.0,26.6347,26.6878,26.5817,26.6171,84604.0
2015-08-18 09:40:00,30.12,30.12,30.07,30.07,97658.0,26.6171,26.6171,26.5729,26.5729,97658.0
2015-08-18 09:50:00,30.07,30.1,30.06,30.06,133601.0,26.5729,26.5994,26.564,26.564,133601.0
2015-08-18 10:00:00,30.06,30.08,30.04,30.08,180659.0,26.564,26.5817,26.5464,26.5817,180659.0
2015-08-18 10:10:00,30.08,30.09,30.06,30.09,68339.0,26.5817,26.5905,26.564,26.5905,68339.0
2015-08-18 10:20:00,30.1,30.11,30.09,30.1,31826.0,26.5994,26.6082,26.5905,26.5994,31826.0
2015-08-18 10:30:00,30.11,30.11,30.09,30.1,40929.0,26.6082,26.6082,26.5905,26.5994,40929.0
2015-08-18 10:40:00,30.1,30.1,30.09,30.1,13453.0,26.5994,26.5994,26.5905,26.5994,13453.0
2015-08-18 10:50:00,30.1,30.11,30.09,30.11,27005.0,26.5994,26.6082,26.5905,26.6082,27005.0
2015-08-18 11:00:00,30.11,30.11,30.1,30.11,18384.0,26.6082,26.6082,26.5994,26.6082,18384.0
2015-08-18 11:10:00,30.11,30.11,30.1,30.11,8083.0,26.6082,26.6082,26.5994,26.6082,8083.0
2015-08-18 11:20:00,30.11,30.11,30.1,30.1,4992.0,26.6082,26.6082,26.5994,26.5994,4992.0
2015-08-18 11:30:00,30.1,30.1,30.05,30.05,8587.0,26.5994,26.5994,26.5552,26.5552,8587.0
2015-08-18 11:40:00,30.05,30.07,30.05,30.07,1600.0,26.5552,26.5729,26.5552,26.5729,1600.0
2015-08-18 11:50:00,30.07,30.09,30.07,30.08,11282.0,26.5729,26.5905,26.5729,26.5817,11282.0
2015-08-18 12:00:00,30.08,30.08,30.07,30.08,2132.0,26.5817,26.5817,26.5729,26.5817,2132.0
2015-08-18 12:10:00,30.08,30.08,30.07,30.08,7346.0,26.5817,26.5817,26.5729,26.5817,7346.0
2015-08-18 12:20:00,30.08,30.08,30.06,30.07,20365.0,26.5817,26.5817,26.564,26.5729,20365.0
2015-08-18 12:30:00,30.08,30.08,30.07,30.08,3526.0,26.5817,26.5817,26.5729,26.5817,3526.0
2015-08-18 12:40:00,30.08,30.08,30.07,30.07,6198.0,26.5817,26.5817,26.5729,26.5729,6198.0
2015-08-18 12:50:00,30.07,30.07,30.06,30.06,11950.0,26.5729,26.5729,26.564,26.564,11950.0
2015-08-18 13:00:00,30.06,30.07,30.06,30.07,8653.0,26.564,26.5729,26.564,26.5729,8653.0
2015-08-18 13:10:00,30.07,30.07,30.06,30.07,21006.0,26.5729,26.5729,26.564,26.5729,21006.0
2015-08-18 13:20:00,30.07,30.07,30.05,30.07,62702.0,26.5729,26.5729,26.5552,26.5729,62702.0
2015-08-18 13:30:00,30.07,30.07,30.06,30.06,17620.0,26.5729,26.5729,26.564,26.564,17620.0
2015-08-18 13:40:00,30.07,30.07,30.06,30.07,3285.0,26.5729,26.5729,26.564,26.5729,3285.0
2015-08-18 13:50:00,30.06,30.07,30.05,30.05,12587.0,26.564,26.5729,26.5552,26.5552,12587.0
2015-08-18 14:00:00,30.06,30.08,30.06,30.08,6731.0,26.564,26.5817,26.564,26.5817,6731.0
2015-08-18 14:10:00,30.08,30.09,30.07,30.09,61560.0,26.5817,26.5905,26.5729,26.5905,61560.0
2015-08-18 14:20:00,30.09,30.1,30.09,30.1,3484.0,26.5905,26.5994,26.5905,26.5994,3484.0
2015-08-18 14:30:00,30.1,30.1,30.08,30.09,7741.0,26.5994,26.5994,26.5817,26.5905,7741.0
2015-08-18 14:40:00,30.1,30.1,30.06,30.07,17668.0,26.5994,26.5994,26.564,26.5729,17668.0
2015-08-18 14:50:00,30.08,30.08,30.07,30.08,9967.0,26.5817,26.5817,26.5729,26.5817,9967.0
2015-08-18 15:00:00,30.08,30.08,30.05,30.06,11800.0,26.5817,26.5817,26.5552,26.564,11800.0
2015-08-18 15:10:00,30.06,30.07,30.04,30.06,28000.0,26.564,26.5729,26.5464,26.564,28000.0
2015-08-18 15:20:00,30.07,30.07,30.05,30.06,17963.0,26.5729,26.5729,26.5552,26.564,17963.0
2015-08-18 15:30:00,30.06,30.08,30.05,30.08,7377.0,26.564,26.5817,26.5552,26.5817,7377.0
2015-08-18 15:40:00,30.07,30.09,30.04,30.09,12542.0,26.5729,26.5905,26.5464,26.5905,12542.0
2015-08-18 15:50:00,30.09,30.13,30.06,30.07,285249.0,26.5905,26.6259,26.564,26.5729,285249.0
2015-08-19 09:30:00,30.2,30.3,30.2,30.26,304041.0,26.6878,26.7761,26.6878,26.7408,304041.0
2015-08-19 09:40:00,30.26,30.26,30.24,30.24,103064.0,26.7408,26.7408,26.7231,26.7231,103064.0
2015-08-19 09:50:00,30.24,30.24,30.19,30.19,96285.0,26.7231,26.7231,26.6789,26.6789,96285.0
2015-08-19 10:00:00,30.19,30.21,30.19,30.21,62752.0,26.6789,26.6966,26.6789,26.6966,62752.0
2015-08-19 10:10:00,30.21,30.24,30.2,30.21,52131.0,26.6966,26.7231,26.6878,26.6966,52131.0
2015-08-19 10:20:00,30.21,30.22,30.19,30.22,45438.0,26.6966,26.7054,26.6789,26.7054,45438.0
2015-08-19 10:30:00,30.21,30.22,30.17,30.17,77874.0,26.6966,26.7054,26.6612,26.6612,77874.0
2015-08-19 10:40:00,30.17,30.18,30.14,30.15,231529.0,26.6612,26.6701,26.6347,26.6436,231529.0
2015-08-19 10:50:00,30.14,30.14,30.12,30.13,229998.0,26.6347,26.6347,26.6171,26.6259,229998.0
2015-08-19 11:00:00,30.13,30.14,30.11,30.12,173115.0,26.6259,26.6347,26.6082,26.6171,173115.0
2015-08-19 11:10:00,30.12,30.12,30.1,30.11,49389.0,26.6171,26.6171,26.5994,26.6082,49389.0
2015-08-19 11:20:00,30.11,30.11,30.09,30.11,60786.0,26.6082,26.6082,26.5905,26.6082,60786.0
2015-08-19 11:30:00,30.11,30.11,30.1,30.11,9250.0,26.6082,26.6082,26.5994,26.6082,9250.0
2015-08-19 11:40:00,30.11,30.11,30.08,30.08,43237.0,26.6082,26.6082,26.5817,26.5817,43237.0
2015-08-19 11:50:00,30.08,30.1,30.08,30.1,34545.0,26.5817,26.5994,26.5817,26.5994,34545.0
2015-08-19 12:00:00,30.1,30.1,30.09,30.09,12958.0,26.5994,26.5994,26.5905,26.5905,12958.0
2015-08-19 12:10:00,30.1,30.1,30.09,30.09,6798.0,26.5994,26.5994,26.5905,26.5905,6798.0
2015-08-19 12:20:00,30.1,30.11,30.09,30.11,18309.0,26.5994,26.6082,26.5905,26.6082,18309.0
2015-08-19 12:30:00,30.1,30.11,30.1,30.11,23131.0,26.5994,26.6082,26.5994,26.6082,23131.0
2015-08-19 12:40:00,30.11,30.11,30.1,30.11,10492.0,26.6082,26.6082,26.5994,26.6082,10492.0
2015-08-19 12:50:00,30.11,30.11,30.1,30.11,8941.0,26.6082,26.6082,26.5994,26.6082,8941.0
2015-08-19 13:00:00,30.12,30.13,30.11,30.12,8396.0,26.6171,26.6259,26.6082,26.6171,8396.0
2015-08-19 13:10:00,30.13,30.15,30.12,30.14,15963.0,26.6259,26.6436,26.6171,26.6347,15963.0
2015-08-19 13:20:00,30.15,30.16,30.12,30.13,51729.0,26.6436,26.6524,26.6171,26.6259,51729.0
2015-08-19 13:30:00,30.14,30.16,30.13,30.16,24928.0,26.6347,26.6524,26.6259,26.6524,24928.0
2015-08-19 13:40:00,30.16,30.23,30.15,30.23,36222.0,26.6524,26.7143,26.6436,26.7143,36222.0
2015-08-19 13:50:00,30.22,30.25,30.21,30.22,25271.0,26.7054,26.7319,26.6966,26.7054,25271.0
2015-08-19 14:00:00,30.22,30.42,30.21,30.42,218813.0,26.7054,26.8822,26.6966,26.8822,218813.0
2015-08-19 14:10:00,30.43,30.47,30.39,30.41,42460.0,26.891,26.9264,26.8557,26.8733,42460.0
2015-08-19 14:20:00,30.4,30.45,30.39,30.4,25255.0,26.8645,26.9087,26.8557,26.8645,25255.0
2015-08-19 14:30:00,30.4,30.4,30.35,30.35,23449.0,26.8645,26.8645,26.8203,26.8203,23449.0
2015-08-19 14:40:00,30.35,30.36,30.29,30.3,23790.0,26.8203,26.8291,26.7673,26.7761,23790.0
2015-08-19 14:50:00,30.31,30.31,30.21,30.22,34278.0,26.785,26.785,26.6966,26.7054,34278.0
2015-08-19 15:00:00,30.23,30.26,30.2,30.26,33344.0,26.7143,26.7408,26.6878,26.7408,33344.0
2015-08-19 15:10:00,30.26,30.28,30.23,30.26,28579.0,26.7408,26.7584,26.7143,26.7408,28579.0
2015-08-19 15:20:00,30.26,30.29,30.23,30.24,23530.0,26.7408,26.7673,26.7143,26.7231,23530.0
2015-08-19 15:30:00,30.25,30.26,30.21,30.21,112551.0,26.7319,26.7408,26.6966,26.6966,112551.0
2015-08-19 15:40:00,30.22,30.28,30.21,30.28,32188.0,26.7054,26.7584,26.6966,26.7584,32188.0
2015-08-19 15:50:00,30.28,30.28,30.23,30.26,76259.0,26.7584,26.7584,26.7143,26.7408,76259.0
2015-08-20 09:30:00,29.78,29.78,29.68,29.7,203878.0,26.3166,26.3166,26.2282,26.2459,203878.0
2015-08-20 09:40:00,29.7,29.71,29.64,29.64,72230.0,26.2459,26.2547,26.1929,26.1929,72230.0
2015-08-20 09:50:00,29.64,29.64,29.61,29.61,48243.0,26.1929,26.1929,26.1664,26.1664,48243.0
2015-08-20 10:00:00,29.61,29.63,29.58,29.62,37117.0,26.1664,26.184,26.1399,26.1752,37117.0
2015-08-20 10:10:00,29.62,29.62,29.57,29.59,42909.0,26.1752,26.1752,26.131,26.1487,42909.0
2015-08-20 10:20:00,29.58,29.58,29.56,29.56,31199.0,26.1399,26.1399,26.1222,26.1222,31199.0
2015-08-20 10:30:00,29.57,29.6,29.56,29.6,20053.0,26.131,26.1575,26.1222,26.1575,20053.0
2015-08-20 10:40:00,29.6,29.6,29.57,29.57,38350.0,26.1575,26.1575,26.131,26.131,38350.0
2015-08-20 10:50:00,29.57,29.61,29.57,29.59,90167.0,26.131,26.1664,26.131,26.1487,90167.0
2015-08-20 11:00:00,29.59,29.61,29.57,29.6,30672.0,26.1487,26.1664,26.131,26.1575,30672.0
2015-08-20 11:10:00,29.59,29.59,29.57,29.58,27513.0,26.1487,26.1487,26.131,26.1399,27513.0
2015-08-20 11:20:00,29.58,29.61,29.58,29.59,21947.0,26.1399,26.1664,26.1399,26.1487,21947.0
2015-08-20 11:30:00,29.59,29.6,29.57,29.59,8800.0,26.1487,26.1575,26.131,26.1487,8800.0
2015-08-20 11:40:00,29.59,29.66,29.58,29.66,18886.0,26.1487,26.2106,26.1399,26.2106,18886.0
2015-08-20 11:50:00,29.64,29.65,29.63,29.65,28601.0,26.1929,26.2017,26.184,26.2017,28601.0
2015-08-20 12:00:00,29.65,29.7,29.64,29.7,12098.0,26.2017,26.2459,26.1929,26.2459,12098.0
2015-08-20 12:10:00,29.7,29.7,29.62,29.63,14504.0,26.2459,26.2459,26.1752,26.184,14504.0
2015-08-20 12:20:00,29.62,29.63,29.6,29.6,8842.0,26.1752,26.184,26.1575,26.1575,8842.0
2015-08-20 12:30:00,29.61,29.65,29.6,29.61,11418.0,26.1664,26.2017,26.1575,26.1664,11418.0
2015-08-20 12:40:00,29.61,29.62,29.59,29.6,12671.0,26.1664,26.1752,26.1487,26.1575,12671.0
2015-08-20 12:50:00,29.6,29.6,29.57,29.59,13676.0,26.1575,26.1575,26.131,26.1487,13676.0
2015-08-20 13:00:00,29.59,29.6,29.56,29.57,30644.0,26.1487,26.1575,26.1222,26.131,30644.0
2015-08-20 13:10:00,29.56,29.63,29.56,29.63,19294.0,26.1222,26.184,26.1222,26.184,19294.0
2015-08-20 13:20:00,29.63,29.65,29.58,29.6,24643.0,26.184,26.2017,26.1399,26.1575,24643.0
2015-08-20 13:30:00,29.59,29.62,29.58,29.59,20553.0,26.1487,26.1752,26.1399,26.1487,20553.0
2015-08-20 13:40:00,29.59,29.62,29.58,29.62,44558.0,26.1487,26.1752,26.1399,26.1752,44558.0
2015-08-20 13:50:00,29.62,29.63,29.6,29.62,29027.0,26.1752,26.184,26.1575,26.1752,29027.0
2015-08-20 14:00:00,29.63,29.63,29.58,29.58,42194.0,26.184,26.184,26.1399,26.1399,42194.0
2015-08-20 14:10:00,29.58,29.61,29.56,29.58,31450.0,26.1399,26.1664,26.1222,26.1399,31450.0
2015-08-20 14:20:00,29.58,29.61,29.57,29.58,38754.0,26.1399,26.1664,26.131,26.1399,38754.0
2015-08-20 14:30:00,29.57,29.58,29.5,29.51,126083.0,26.131,26.1399,26.0692,26.078,126083.0
2015-08-20 14:40:00,29.51,29.52,29.45,29.45,97257.0,26.078,26.0868,26.025,26.025,97257.0
2015-08-20 14:50:00,29.46,29.47,29.45,29.47,58189.0,26.0338,26.0427,26.025,26.0427,58189.0
2015-08-20 15:00:00,29.46,29.49,29.45,29.48,28972.0,26.0338,26.0603,26.025,26.0515,28972.0
2015-08-20 15:10:00,29.49,29.49,29.46,29.47,29737.0,26.0603,26.0603,26.0338,26.0427,29737.0
2015-08-20 15:20:00,29.47,29.49,29.43,29.46,113913.0,26.0427,26.0603,26.0073,26.0338,113913.0
2015-08-20 15:30:00,29.46,29.52,29.45,29.46,121309.0,26.0338,26.0868,26.025,26.0338,121309.0
2015-08-20 15:40:00,29.46,29.48,29.44,29.45,869814.0,26.0338,26.0515,26.0161,26.025,869814.0
2015-08-20 15:50:00,29.45,29.49,29.41,29.44,532482.0,26.025,26.0603,25.9896,26.0161,532482.0
2015-08-21 09:30:00,29.13,29.17,29.07,29.07,255938.0,25.7422,25.7775,25.6892,25.6892,255938.0
2015-08-21 09:40:00,29.07,29.09,29.04,29.06,123911.0,25.6892,25.7068,25.6627,25.6803,123911.0
2015-08-21 09:50:00,29.06,29.07,29.04,29.06,64363.0,25.6803,25.6892,25.6627,25.6803,64363.0
2015-08-21 10:00:00,29.07,29.08,29.06,29.07,117287.0,25.6892,25.698,25.6803,25.6892,117287.0
2015-08-21 10:10:00,29.07,29.07,29.01,29.02,48343.0,25.6892,25.6892,25.6361,25.645,48343.0
2015-08-21 10:20:00,29.01,29.04,28.99,29.0,231806.0,25.6361,25.6627,25.6185,25.6273,231806.0
2015-08-21 10:30:00,29.0,29.03,28.99,29.02,233451.0,25.6273,25.6538,25.6185,25.645,233451.0
2015-08-21 10:40:00,29.03,29.06,29.02,29.04,142455.0,25.6538,25.6803,25.645,25.6627,142455.0
2015-08-21 10:50:00,29.05,29.06,28.98,29.01,128424.0,25.6715,25.6803,25.6096,25.6361,128424.0
2015-08-21 11:00:00,29.02,29.04,28.98,28.99,133926.0,25.645,25.6627,25.6096,25.6185,133926.0
2015-08-21 11:10:00,28.98,28.99,28.9,28.95,142957.0,25.6096,25.6185,25.5389,25.5831,142957.0
2015-08-21 11:20:00,28.96,28.98,28.93,28.96,62807.0,25.592,25.6096,25.5655,25.592,62807.0
2015-08-21 11:30:00,28.96,28.97,28.89,28.89,46371.0,25.592,25.6008,25.5301,25.5301,46371.0
2015-08-21 11:40:00,28.88,28.92,28.88,28.91,30185.0,25.5213,25.5566,25.5213,25.5478,30185.0
2015-08-21 11:50:00,28.9,28.91,28.87,28.9,42307.0,25.5389,25.5478,25.5124,25.5389,42307.0
2015-08-21 12:00:00,28.9,28.95,28.89,28.94,31297.0,25.5389,25.5831,25.5301,25.5743,31297.0
2015-08-21 12:10:00,28.94,28.95,28.89,28.92,81386.0,25.5743,25.5831,25.5301,25.5566,81386.0
2015-08-21 12:20:00,28.92,28.93,28.88,28.9,85750.0,25.5566,25.5655,25.5213,25.5389,85750.0
2015-08-21 12:30:00,28.9,28.91,28.89,28.9,43166.0,25.5389,25.5478,25.5301,25.5389,43166.0
2015-08-21 12:40:00,28.91,28.92,28.88,28.91,143507.0,25.5478,25.5566,25.5213,25.5478,143507.0
2015-08-21 12:50:00,28.91,28.91,28.79,28.8,36833.0,25.5478,25.5478,25.4417,25.4506,36833.0
2015-08-21 13:00:00,28.79,28.84,28.76,28.79,38399.0,25.4417,25.4859,25.4152,25.4417,38399.0
2015-08-21 13:10:00,28.8,28.83,28.78,28.83,81985.0,25.4506,25.4771,25.4329,25.4771,81985.0
2015-08-21 13:20:00,28.82,28.86,28.82,28.86,23825.0,25.4682,25.5036,25.4682,25.5036,23825.0
2015-08-21 13:30:00,28.85,28.87,28.81,28.87,43422.0,25.4948,25.5124,25.4594,25.5124,43422.0
2015-08-21 13:40:00,28.87,28.9,28.82,28.85,38391.0,25.5124,25.5389,25.4682,25.4948,38391.0
2015-08-21 13:50:00,28.84,28.88,28.8,28.88,40050.0,25.4859,25.5213,25.4506,25.5213,40050.0
2015-08-21 14:00:00,28.87,28.92,28.86,28.91,89104.0,25.5124,25.5566,25.5036,25.5478,89104.0
2015-08-21 14:10:00,28.91,28.91,28.85,28.86,96872.0,25.5478,25.5478,25.4948,25.5036,96872.0
2015-08-21 14:20:00,28.87,28.87,28.84,28.85,182826.0,25.5124,25.5124,25.4859,25.4948,182826.0
2015-08-21 14:30:00,28.85,28.86,28.79,28.8,90601.0,25.4948,25.5036,25.4417,25.4506,90601.0
2015-08-21 14:40:00,28.8,28.8,28.71,28.72,149652.0,25.4506,25.4506,25.371,25.3799,149652.0
2015-08-21 14:50:00,28.72,28.75,28.7,28.74,154123.0,25.3799,25.4064,25.3622,25.3976,154123.0
2015-08-21 15:00:00,28.73,28.77,28.73,28.75,236191.0,25.3887,25.4241,25.3887,25.4064,236191.0
2015-08-21 15:10:00,28.74,28.76,28.66,28.73,573946.0,25.3976,25.4152,25.3269,25.3887,573946.0
2015-08-21 15:20:00,28.73,28.75,28.7,28.72,140180.0,25.3887,25.4064,25.3622,25.3799,140180.0
2015-08-21 15:30:00,28.72,28.72,28.63,28.68,128094.0,25.3799,25.3799,25.3003,25.3445,128094.0
2015-08-21 15:40:00,28.69,28.71,28.67,28.67,238045.0,25.3534,25.371,25.3357,25.3357,238045.0
2015-08-21 15:50:00,28.67,28.67,28.57,28.63,289421.0,25.3357,25.3357,25.2473,25.3003,289421.0
2015-08-24 09:30:00,25.8,26.52,25.4,25.6,620986.0,22.7995,23.4357,22.446,22.6227,620986.0
2015-08-24 09:40:00,25.64,26.68,25.29,26.21,164528.0,22.6581,23.5771,22.3488,23.1618,164528.0
2015-08-24 09:50:00,26.21,26.66,26.11,26.21,109387.0,23.1618,23.5595,23.0734,23.1618,109387.0
2015-08-24 10:00:00,26.22,26.51,26.21,26.48,86288.0,23.1706,23.4269,23.1618,23.4004,86288.0
2015-08-24 10:10:00,26.48,26.82,26.48,26.81,120266.0,23.4004,23.7008,23.4004,23.692,120266.0
2015-08-24 10:20:00,26.81,26.82,26.79,26.8,67793.0,23.692,23.7008,23.6743,23.6832,67793.0
2015-08-24 10:30:00,26.8,26.8,26.53,26.64,59428.0,23.6832,23.6832,23.4446,23.5418,59428.0
2015-08-24 10:40:00,26.65,26.67,26.63,26.63,52821.0,23.5506,23.5683,23.5329,23.5329,52821.0
2015-08-24 10:50:00,26.63,26.65,26.63,26.65,54986.0,23.5329,23.5506,23.5329,23.5506,54986.0
2015-08-24 11:00:00,26.65,26.67,26.64,26.65,44784.0,23.5506,23.5683,23.5418,23.5506,44784.0
2015-08-24 11:10:00,26.66,26.66,26.54,26.58,68047.0,23.5595,23.5595,23.4534,23.4888,68047.0
2015-08-24 11:20:00,26.57,26.58,26.43,26.44,36238.0,23.4799,23.4888,23.3562,23.365,36238.0
2015-08-24 11:30:00,26.44,26.54,26.4,26.54,23158.0,23.365,23.4534,23.3297,23.4534,23158.0
2015-08-24 11:40:00,26.54,26.57,26.53,26.57,197890.0,23.4534,23.4799,23.4446,23.4799,197890.0
2015-08-24 11:50:00,26.57,26.82,26.57,26.82,34848.0,23.4799,23.7008,23.4799,23.7008,34848.0
2015-08-24 12:00:00,26.82,26.82,26.8,26.81,26405.0,23.7008,23.7008,23.6832,23.692,26405.0
2015-08-24 12:10:00,26.81,26.86,26.8,26.86,65305.0,23.692,23.7362,23.6832,23.7362,65305.0
2015-08-24 12:20:00,26.86,26.97,26.85,26.96,34621.0,23.7362,23.8334,23.7274,23.8246,34621.0
2015-08-24 12:30:00,26.96,27.06,26.95,27.06,100612.0,23.8246,23.9129,23.8157,23.9129,100612.0
2015-08-24 12:40:00,27.06,27.07,27.0,27.01,66202.0,23.9129,23.9218,23.8599,23.8687,66202.0
2015-08-24 12:50:00,27.01,27.05,27.0,27.05,21460.0,23.8687,23.9041,23.8599,23.9041,21460.0
2015-08-24 13:00:00,27.05,27.15,27.05,27.14,56526.0,23.9041,23.9925,23.9041,23.9836,56526.0
2015-08-24 13:10:00,27.15,27.17,27.14,27.17,67469.0,23.9925,24.0101,23.9836,24.0101,67469.0
2015-08-24 13:20:00,27.16,27.17,27.14,27.16,53712.0,24.0013,24.0101,23.9836,24.0013,53712.0
2015-08-24 13:30:00,27.16,27.16,27.1,27.1,41587.0,24.0013,24.0013,23.9483,23.9483,41587.0
2015-08-24 13:40:00,27.1,27.1,27.07,27.09,54372.0,23.9483,23.9483,23.9218,23.9394,54372.0
2015-08-24 13:50:00,27.09,27.09,27.0,27.0,165647.0,23.9394,23.9394,23.8599,23.8599,165647.0
2015-08-24 14:00:00,27.0,27.0,26.96,26.96,27361.0,23.8599,23.8599,23.8246,23.8246,27361.0
2015-08-24 14:10:00,26.96,26.96,26.89,26.89,59805.0,23.8246,23.8246,23.7627,23.7627,59805.0
2015-08-24 14:20:00,26.9,26.94,26.86,26.86,52725.0,23.7715,23.8069,23.7362,23.7362,52725.0
2015-08-24 14:30:00,26.86,26.87,26.82,26.86,61887.0,23.7362,23.745,23.7008,23.7362,61887.0
2015-08-24 14:40:00,26.85,26.86,26.85,26.86,45529.0,23.7274,23.7362,23.7274,23.7362,45529.0
2015-08-24 14:50:00,26.86,26.86,26.8,26.8,103080.0,23.7362,23.7362,23.6832,23.6832,103080.0
2015-08-24 15:00:00,26.8,26.8,26.6,26.8,119982.0,23.6832,23.6832,23.5064,23.6832,119982.0
2015-08-24 15:10:00,26.8,26.8,26.62,26.63,65424.0,23.6832,23.6832,23.5241,23.5329,65424.0
2015-08-24 15:20:00,26.62,26.63,26.59,26.6,48849.0,23.5241,23.5329,23.4976,23.5064,48849.0
2015-08-24 15:30:00,26.6,26.91,26.58,26.91,99720.0,23.5064,23.7804,23.4888,23.7804,99720.0
2015-08-24 15:40:00,26.9,27.04,26.81,27.04,111665.0,23.7715,23.8953,23.692,23.8953,111665.0
2015-08-24 15:50:00,27.03,27.04,26.79,26.8,165732.0,23.8864,23.8953,23.6743,23.6832,165732.0
2015-08-25 09:30:00,27.87,28.2,27.87,27.93,311447.0,24.6287,24.9204,24.6287,24.6818,311447.0
2015-08-25 09:40:00,27.95,27.96,27.9,27.9,116582.0,24.6994,24.7083,24.6552,24.6552,116582.0
2015-08-25 09:50:00,27.91,27.92,27.89,27.89,108681.0,24.6641,24.6729,24.6464,24.6464,108681.0
2015-08-25 10:00:00,27.89,27.93,27.89,27.92,48837.0,24.6464,24.6818,24.6464,24.6729,48837.0
2015-08-25 10:10:00,27.92,27.99,27.92,27.96,91357.0,24.6729,24.7348,24.6729,24.7083,91357.0
2015-08-25 10:20:00,27.97,27.97,27.96,27.96,13783.0,24.7171,24.7171,24.7083,24.7083,13783.0
2015-08-25 10:30:00,27.96,27.97,27.94,27.94,14518.0,24.7083,24.7171,24.6906,24.6906,14518.0
2015-08-25 10:40:00,27.95,27.96,27.94,27.96,30256.0,24.6994,24.7083,24.6906,24.7083,30256.0
2015-08-25 10:50:00,27.96,27.96,27.95,27.95,25659.0,24.7083,24.7083,24.6994,24.6994,25659.0
2015-08-25 11:00:00,27.96,27.96,27.95,27.96,39804.0,24.7083,24.7083,24.6994,24.7083,39804.0
2015-08-25 11:10:00,27.96,28.05,27.95,28.05,59814.0,24.7083,24.7878,24.6994,24.7878,59814.0
2015-08-25 11:20:00,28.05,28.05,28.04,28.05,9584.0,24.7878,24.7878,24.779,24.7878,9584.0
2015-08-25 11:30:00,28.04,28.05,28.04,28.05,13851.0,24.779,24.7878,24.779,24.7878,13851.0
2015-08-25 11:40:00,28.04,28.05,28.03,28.03,16937.0,24.779,24.7878,24.7701,24.7701,16937.0
2015-08-25 11:50:00,28.03,28.04,28.02,28.02,15804.0,24.7701,24.779,24.7613,24.7613,15804.0
2015-08-25 12:00:00,28.02,28.03,28.02,28.02,10885.0,24.7613,24.7701,24.7613,24.7613,10885.0
2015-08-25 12:10:00,28.01,28.02,28.01,28.01,24439.0,24.7524,24.7613,24.7524,24.7524,24439.0
2015-08-25 12:20:00,28.02,28.02,28.0,28.01,6650.0,24.7613,24.7613,24.7436,24.7524,6650.0
2015-08-25 12:30:00,28.01,28.01,28.0,28.0,6216.0,24.7524,24.7524,24.7436,24.7436,6216.0
2015-08-25 12:40:00,28.0,28.01,28.0,28.01,1900.0,24.7436,24.7524,24.7436,24.7524,1900.0
2015-08-25 12:50:00,28.0,28.01,27.97,27.97,45542.0,24.7436,24.7524,24.7171,24.7171,45542.0
2015-08-25 13:00:00,27.95,27.96,27.95,27.96,8270.0,24.6994,24.7083,24.6994,24.7083,8270.0
2015-08-25 13:10:00,27.96,27.96,27.85,27.85,54469.0,24.7083,24.7083,24.6111,24.6111,54469.0
2015-08-25 13:20:00,27.85,27.85,27.75,27.75,16475.0,24.6111,24.6111,24.5227,24.5227,16475.0
2015-08-25 13:30:00,27.75,27.76,27.75,27.75,25144.0,24.5227,24.5315,24.5227,24.5227,25144.0
2015-08-25 13:40:00,27.76,27.76,27.75,27.75,10961.0,24.5315,24.5315,24.5227,24.5227,10961.0
2015-08-25 13:50:00,27.75,27.79,27.75,27.79,45621.0,24.5227,24.558,24.5227,24.558,45621.0
2015-08-25 14:00:00,27.78,27.79,27.76,27.76,5098.0,24.5492,24.558,24.5315,24.5315,5098.0
2015-08-25 14:10:00,27.77,27.77,27.76,27.76,2892.0,24.5404,24.5404,24.5315,24.5315,2892.0
2015-08-25 14:20:00,27.77,27.77,27.67,27.68,81027.0,24.5404,24.5404,24.452,24.4608,81027.0
2015-08-25 14:30:00,27.69,27.7,27.66,27.66,80714.0,24.4697,24.4785,24.4432,24.4432,80714.0
2015-08-25 14:40:00,27.67,27.71,27.66,27.71,77713.0,24.452,24.4873,24.4432,24.4873,77713.0
2015-08-25 14:50:00,27.71,27.77,27.71,27.77,33539.0,24.4873,24.5404,24.4873,24.5404,33539.0
2015-08-25 15:00:00,27.76,27.78,27.76,27.78,8901.0,24.5315,24.5492,24.5315,24.5492,8901.0
2015-08-25 15:10:00,27.77,27.77,27.62,27.62,39156.0,24.5404,24.5404,24.4078,24.4078,39156.0
2015-08-25 15:20:00,27.62,27.62,27.51,27.52,70470.0,24.4078,24.4078,24.3106,24.3194,70470.0
2015-08-25 15:30:00,27.52,27.53,27.44,27.44,56348.0,24.3194,24.3283,24.2487,24.2487,56348.0
2015-08-25 15:40:00,27.42,27.47,27.21,27.26,56927.0,24.2311,24.2753,24.0455,24.0897,56927.0
2015-08-25 15:50:00,27.26,27.36,27.21,27.22,62422.0,24.0897,24.178,24.0455,24.0543,62422.0
2015-08-26 09:30:00,27.58,28.0,27.52,27.56,251283.0,24.3725,24.7436,24.3194,24.3548,251283.0
2015-08-26 09:40:00,27.57,27.57,27.48,27.55,76907.0,24.3636,24.3636,24.2841,24.3459,76907.0
2015-08-26 09:50:00,27.55,27.55,27.48,27.52,39802.0,24.3459,24.3459,24.2841,24.3194,39802.0
2015-08-26 10:00:00,27.53,27.54,27.48,27.5,94651.0,24.3283,24.3371,24.2841,24.3018,94651.0
2015-08-26 10:10:00,27.5,27.52,27.4,27.41,39806.0,24.3018,24.3194,24.2134,24.2222,39806.0
2015-08-26 10:20:00,27.4,27.46,27.4,27.43,27591.0,24.2134,24.2664,24.2134,24.2399,27591.0
2015-08-26 10:30:00,27.44,27.54,27.42,27.5,71329.0,24.2487,24.3371,24.2311,24.3018,71329.0
2015-08-26 10:40:00,27.49,27.5,27.43,27.48,25809.0,24.2929,24.3018,24.2399,24.2841,25809.0
2015-08-26 10:50:00,27.5,27.54,27.45,27.45,34956.0,24.3018,24.3371,24.2576,24.2576,34956.0
2015-08-26 11:00:00,27.47,27.5,27.42,27.47,16770.0,24.2753,24.3018,24.2311,24.2753,16770.0
2015-08-26 11:10:00,27.47,27.49,27.44,27.48,87633.0,24.2753,24.2929,24.2487,24.2841,87633.0
2015-08-26 11:20:00,27.48,27.5,27.47,27.48,27260.0,24.2841,24.3018,24.2753,24.2841,27260.0
2015-08-26 11:30:00,27.48,27.49,27.37,27.39,21700.0,24.2841,24.2929,24.1869,24.2046,21700.0
2015-08-26 11:40:00,27.39,27.45,27.36,27.41,37420.0,24.2046,24.2576,24.178,24.2222,37420.0
2015-08-26 11:50:00,27.41,27.44,27.36,27.37,30346.0,24.2222,24.2487,24.178,24.1869,30346.0
2015-08-26 12:00:00,27.36,27.38,27.33,27.38,35751.0,24.178,24.1957,24.1515,24.1957,35751.0
2015-08-26 12:10:00,27.39,27.41,27.33,27.37,56025.0,24.2046,24.2222,24.1515,24.1869,56025.0
2015-08-26 12:20:00,27.37,27.38,27.3,27.3,10636.0,24.1869,24.1957,24.125,24.125,10636.0
2015-08-26 12:30:00,27.3,27.31,27.27,27.28,11100.0,24.125,24.1339,24.0985,24.1073,11100.0
2015-08-26 12:40:00,27.28,27.37,27.28,27.35,12000.0,24.1073,24.1869,24.1073,24.1692,12000.0
2015-08-26 12:50:00,27.35,27.42,27.32,27.42,21085.0,24.1692,24.2311,24.1427,24.2311,21085.0
2015-08-26 13:00:00,27.41,27.43,27.35,27.37,16243.0,24.2222,24.2399,24.1692,24.1869,16243.0
2015-08-26 13:10:00,27.38,27.42,27.37,27.38,11400.0,24.1957,24.2311,24.1869,24.1957,11400.0
2015-08-26 13:20:00,27.39,27.46,27.39,27.45,16083.0,24.2046,24.2664,24.2046,24.2576,16083.0
2015-08-26 13:30:00,27.45,27.48,27.42,27.46,39289.0,24.2576,24.2841,24.2311,24.2664,39289.0
2015-08-26 13:40:00,27.49,27.5,27.43,27.45,15565.0,24.2929,24.3018,24.2399,24.2576,15565.0
2015-08-26 13:50:00,27.45,27.51,27.45,27.5,20300.0,24.2576,24.3106,24.2576,24.3018,20300.0
2015-08-26 14:00:00,27.52,27.53,27.45,27.51,18019.0,24.3194,24.3283,24.2576,24.3106,18019.0
2015-08-26 14:10:00,27.52,27.53,27.39,27.41,29662.0,24.3194,24.3283,24.2046,24.2222,29662.0
2015-08-26 14:20:00,27.41,27.44,27.38,27.41,19902.0,24.2222,24.2487,24.1957,24.2222,19902.0
2015-08-26 14:30:00,27.4,27.5,27.38,27.5,55533.0,24.2134,24.3018,24.1957,24.3018,55533.0
2015-08-26 14:40:00,27.52,27.58,27.48,27.49,28189.0,24.3194,24.3725,24.2841,24.2929,28189.0
2015-08-26 14:50:00,27.5,27.55,27.47,27.53,26267.0,24.3018,24.3459,24.2753,24.3283,26267.0
2015-08-26 15:00:00,27.53,27.62,27.49,27.62,54987.0,24.3283,24.4078,24.2929,24.4078,54987.0
2015-08-26 15:10:00,27.62,27.72,27.62,27.71,81443.0,24.4078,24.4962,24.4078,24.4873,81443.0
2015-08-26 15:20:00,27.71,27.75,27.66,27.67,45176.0,24.4873,24.5227,24.4432,24.452,45176.0
2015-08-26 15:30:00,27.67,27.75,27.65,27.71,44431.0,24.452,24.5227,24.4343,24.4873,44431.0
2015-08-26 15:40:00,27.72,27.88,27.71,27.85,86910.0,24.4962,24.6376,24.4873,24.6111,86910.0
2015-08-26 15:50:00,27.84,27.9,27.77,27.8,310868.0,24.6022,24.6552,24.5404,24.5669,310868.0
2015-08-27 09:30:00,28.23,28.36,28.23,28.35,98831.0,24.9469,25.0617,24.9469,25.0529,98831.0
2015-08-27 09:40:00,28.37,28.39,28.33,28.35,66487.0,25.0706,25.0883,25.0352,25.0529,66487.0
2015-08-27 09:50:00,28.35,28.36,28.28,28.33,71600.0,25.0529,25.0617,24.991,25.0352,71600.0
2015-08-27 10:00:00,28.34,28.37,28.29,28.37,280627.0,25.0441,25.0706,24.9999,25.0706,280627.0
2015-08-27 10:10:00,28.38,28.41,28.37,28.39,78358.0,25.0794,25.1059,25.0706,25.0883,78358.0
2015-08-27 10:20:00,28.39,28.45,28.38,28.45,100336.0,25.0883,25.1413,25.0794,25.1413,100336.0
2015-08-27 10:30:00,28.45,28.45,28.41,28.43,74550.0,25.1413,25.1413,25.1059,25.1236,74550.0
2015-08-27 10:40:00,28.42,28.49,28.42,28.49,64052.0,25.1148,25.1766,25.1148,25.1766,64052.0
2015-08-27 10:50:00,28.49,28.52,28.46,28.52,127918.0,25.1766,25.2031,25.1501,25.2031,127918.0
2015-08-27 11:00:00,28.52,28.57,28.5,28.53,62609.0,25.2031,25.2473,25.1855,25.212,62609.0
2015-08-27 11:10:00,28.54,28.56,28.49,28.5,53223.0,25.2208,25.2385,25.1766,25.1855,53223.0
2015-08-27 11:20:00,28.5,28.56,28.49,28.54,116240.0,25.1855,25.2385,25.1766,25.2208,116240.0
2015-08-27 11:30:00,28.54,28.56,28.5,28.5,60795.0,25.2208,25.2385,25.1855,25.1855,60795.0
2015-08-27 11:40:00,28.51,28.55,28.51,28.54,76824.0,25.1943,25.2296,25.1943,25.2208,76824.0
2015-08-27 11:50:00,28.55,28.56,28.51,28.51,35318.0,25.2296,25.2385,25.1943,25.1943,35318.0
2015-08-27 12:00:00,28.5,28.56,28.5,28.55,54768.0,25.1855,25.2385,25.1855,25.2296,54768.0
2015-08-27 12:10:00,28.55,28.56,28.54,28.55,29050.0,25.2296,25.2385,25.2208,25.2296,29050.0
2015-08-27 12:20:00,28.54,28.56,28.5,28.56,111627.0,25.2208,25.2385,25.1855,25.2385,111627.0
2015-08-27 12:30:00,28.55,28.6,28.54,28.58,57994.0,25.2296,25.2738,25.2208,25.2562,57994.0
2015-08-27 12:40:00,28.57,28.58,28.53,28.58,51998.0,25.2473,25.2562,25.212,25.2562,51998.0
2015-08-27 12:50:00,28.57,28.61,28.56,28.61,34040.0,25.2473,25.2827,25.2385,25.2827,34040.0
2015-08-27 13:00:00,28.61,28.61,28.59,28.61,39392.0,25.2827,25.2827,25.265,25.2827,39392.0
2015-08-27 13:10:00,28.62,28.66,28.61,28.63,65684.0,25.2915,25.3269,25.2827,25.3003,65684.0
2015-08-27 13:20:00,28.62,28.63,28.62,28.63,37834.0,25.2915,25.3003,25.2915,25.3003,37834.0
2015-08-27 13:30:00,28.62,28.64,28.61,28.62,42824.0,25.2915,25.3092,25.2827,25.2915,42824.0
2015-08-27 13:40:00,28.62,28.64,28.61,28.62,60684.0,25.2915,25.3092,25.2827,25.2915,60684.0
2015-08-27 13:50:00,28.63,28.67,28.62,28.66,53728.0,25.3003,25.3357,25.2915,25.3269,53728.0
2015-08-27 14:00:00,28.67,28.67,28.64,28.64,51789.0,25.3357,25.3357,25.3092,25.3092,51789.0
2015-08-27 14:10:00,28.65,28.67,28.5,28.53,118138.0,25.318,25.3357,25.1855,25.212,118138.0
2015-08-27 14:20:00,28.53,28.59,28.46,28.49,78386.0,25.212,25.265,25.1501,25.1766,78386.0
2015-08-27 14:30:00,28.49,28.52,28.45,28.51,163141.0,25.1766,25.2031,25.1413,25.1943,163141.0
2015-08-27 14:40:00,28.51,28.52,28.39,28.4,77761.0,25.1943,25.2031,25.0883,25.0971,77761.0
2015-08-27 14:50:00,28.4,28.45,28.32,28.33,57055.0,25.0971,25.1413,25.0264,25.0352,57055.0
2015-08-27 15:00:00,28.34,28.37,28.24,28.29,94957.0,25.0441,25.0706,24.9557,24.9999,94957.0
2015-08-27 15:10:00,28.28,28.42,28.28,28.4,144000.0,24.991,25.1148,24.991,25.0971,144000.0
2015-08-27 15:20:00,28.4,28.45,28.35,28.44,98328.0,25.0971,25.1413,25.0529,25.1324,98328.0
2015-08-27 15:30:00,28.44,28.52,28.41,28.44,105488.0,25.1324,25.2031,25.1059,25.1324,105488.0
2015-08-27 15:40:00,28.45,28.56,28.43,28.5,213304.0,25.1413,25.2385,25.1236,25.1855,213304.0
2015-08-27 15:50:00,28.49,28.65,28.46,28.65,753290.0,25.1766,25.318,25.1501,25.318,753290.0
2015-08-28 09:30:00,28.41,28.41,28.32,28.39,53754.0,25.1059,25.1059,25.0264,25.0883,53754.0
2015-08-28 09:40:00,28.39,28.42,28.35,28.36,41435.0,25.0883,25.1148,25.0529,25.0617,41435.0
2015-08-28 09:50:00,28.36,28.46,28.35,28.46,61145.0,25.0617,25.1501,25.0529,25.1501,61145.0
2015-08-28 10:00:00,28.45,28.48,28.37,28.4,84716.0,25.1413,25.1678,25.0706,25.0971,84716.0
2015-08-28 10:10:00,28.4,28.42,28.37,28.4,148779.0,25.0971,25.1148,25.0706,25.0971,148779.0
2015-08-28 10:20:00,28.39,28.46,28.36,28.45,237365.0,25.0883,25.1501,25.0617,25.1413,237365.0
2015-08-28 10:30:00,28.45,28.46,28.32,28.34,85199.0,25.1413,25.1501,25.0264,25.0441,85199.0
2015-08-28 10:40:00,28.33,28.36,28.29,28.34,39266.0,25.0352,25.0617,24.9999,25.0441,39266.0
2015-08-28 10:50:00,28.32,28.38,28.32,28.34,33459.0,25.0264,25.0794,25.0264,25.0441,33459.0
2015-08-28 11:00:00,28.34,28.38,28.31,28.35,28834.0,25.0441,25.0794,25.0176,25.0529,28834.0
2015-08-28 11:10:00,28.35,28.4,28.34,28.4,35251.0,25.0529,25.0971,25.0441,25.0971,35251.0
2015-08-28 11:20:00,28.39,28.41,28.37,28.41,30785.0,25.0883,25.1059,25.0706,25.1059,30785.0
2015-08-28 11:30:00,28.4,28.42,28.39,28.4,53050.0,25.0971,25.1148,25.0883,25.0971,53050.0
2015-08-28 11:40:00,28.4,28.41,28.34,28.35,31706.0,25.0971,25.1059,25.0441,25.0529,31706.0
2015-08-28 11:50:00,28.36,28.39,28.28,28.28,27634.0,25.0617,25.0883,24.991,24.991,27634.0
2015-08-28 12:00:00,28.28,28.29,28.24,28.27,159308.0,24.991,24.9999,24.9557,24.9822,159308.0
2015-08-28 12:10:00,28.28,28.32,28.25,28.3,38606.0,24.991,25.0264,24.9645,25.0087,38606.0
2015-08-28 12:20:00,28.3,28.31,28.25,28.28,22232.0,25.0087,25.0176,24.9645,24.991,22232.0
2015-08-28 12:30:00,28.28,28.32,28.28,28.29,32721.0,24.991,25.0264,24.991,24.9999,32721.0
2015-08-28 12:40:00,28.29,28.31,28.27,28.29,37499.0,24.9999,25.0176,24.9822,24.9999,37499.0
2015-08-28 12:50:00,28.3,28.31,28.26,28.28,18938.0,25.0087,25.0176,24.9734,24.991,18938.0
2015-08-28 13:00:00,28.29,28.29,28.26,28.28,14259.0,24.9999,24.9999,24.9734,24.991,14259.0
2015-08-28 13:10:00,28.28,28.31,28.27,28.29,21817.0,24.991,25.0176,24.9822,24.9999,21817.0
2015-08-28 13:20:00,28.28,28.31,28.25,28.26,25696.0,24.991,25.0176,24.9645,24.9734,25696.0
2015-08-28 13:30:00,28.25,28.28,28.18,28.2,229063.0,24.9645,24.991,24.9027,24.9204,229063.0
2015-08-28 13:40:00,28.2,28.22,28.15,28.2,60051.0,24.9204,24.938,24.8762,24.9204,60051.0
2015-08-28 13:50:00,28.2,28.21,28.18,28.2,42617.0,24.9204,24.9292,24.9027,24.9204,42617.0
2015-08-28 14:00:00,28.2,28.3,28.2,28.28,303740.0,24.9204,25.0087,24.9204,24.991,303740.0
2015-08-28 14:10:00,28.28,28.28,28.24,28.24,184907.0,24.991,24.991,24.9557,24.9557,184907.0
2015-08-28 14:20:00,28.24,28.29,28.24,28.28,75203.0,24.9557,24.9999,24.9557,24.991,75203.0
2015-08-28 14:30:00,28.29,28.31,28.22,28.26,73246.0,24.9999,25.0176,24.938,24.9734,73246.0
2015-08-28 14:40:00,28.26,28.33,28.23,28.32,30285.0,24.9734,25.0352,24.9469,25.0264,30285.0
2015-08-28 14:50:00,28.31,28.33,28.26,28.29,35730.0,25.0176,25.0352,24.9734,24.9999,35730.0
2015-08-28 15:00:00,28.29,28.3,28.25,28.28,56294.0,24.9999,25.0087,24.9645,24.991,56294.0
2015-08-28 15:10:00,28.27,28.31,28.25,28.29,41695.0,24.9822,25.0176,24.9645,24.9999,41695.0
2015-08-28 15:20:00,28.29,28.3,28.2,28.25,39638.0,24.9999,25.0087,24.9204,24.9645,39638.0
2015-08-28 15:30:00,28.24,28.28,28.2,28.21,37900.0,24.9557,24.991,24.9204,24.9292,37900.0
2015-08-28 15:40:00,28.22,28.27,28.16,28.26,34638.0,24.938,24.9822,24.885,24.9734,34638.0
2015-08-28 15:50:00,28.27,28.32,28.26,28.31,75744.0,24.9822,25.0264,24.9734,25.0176,75744.0
2015-08-31 09:30:00,28.15,28.15,28.02,28.03,51887.0,24.8762,24.8762,24.7613,24.7701,51887.0
2015-08-31 09:40:00,28.02,28.03,28.0,28.0,11493.0,24.7613,24.7701,24.7436,24.7436,11493.0
2015-08-31 09:50:00,28.0,28.0,27.96,27.96,84602.0,24.7436,24.7436,24.7083,24.7083,84602.0
2015-08-31 10:00:00,27.95,27.95,27.91,27.93,48148.0,24.6994,24.6994,24.6641,24.6818,48148.0
2015-08-31 10:10:00,27.93,27.95,27.89,27.91,270773.0,24.6818,24.6994,24.6464,24.6641,270773.0
2015-08-31 10:20:00,27.9,28.01,27.9,28.0,50453.0,24.6552,24.7524,24.6552,24.7436,50453.0
2015-08-31 10:30:00,28.0,28.07,27.99,28.07,31480.0,24.7436,24.8055,24.7348,24.8055,31480.0
2015-08-31 10:40:00,28.06,28.07,28.01,28.03,43450.0,24.7966,24.8055,24.7524,24.7701,43450.0
2015-08-31 10:50:00,28.03,28.03,27.97,27.97,25414.0,24.7701,24.7701,24.7171,24.7171,25414.0
2015-08-31 11:00:00,27.98,27.98,27.93,27.96,33743.0,24.7259,24.7259,24.6818,24.7083,33743.0
2015-08-31 11:10:00,27.97,28.0,27.94,27.99,46283.0,24.7171,24.7436,24.6906,24.7348,46283.0
2015-08-31 11:20:00,28.0,28.04,27.98,28.04,77141.0,24.7436,24.779,24.7259,24.779,77141.0
2015-08-31 11:30:00,28.02,28.05,28.0,28.04,21133.0,24.7613,24.7878,24.7436,24.779,21133.0
2015-08-31 11:40:00,28.05,28.13,28.05,28.1,20251.0,24.7878,24.8585,24.7878,24.832,20251.0
2015-08-31 11:50:00,28.1,28.1,28.05,28.07,32067.0,24.832,24.832,24.7878,24.8055,32067.0
2015-08-31 12:00:00,28.08,28.12,28.07,28.08,22101.0,24.8143,24.8497,24.8055,24.8143,22101.0
2015-08-31 12:10:00,28.07,28.11,28.06,28.11,16334.0,24.8055,24.8408,24.7966,24.8408,16334.0
2015-08-31 12:20:00,28.1,28.11,28.06,28.07,34563.0,24.832,24.8408,24.7966,24.8055,34563.0
2015-08-31 12:30:00,28.08,28.12,28.07,28.11,16746.0,24.8143,24.8497,24.8055,24.8408,16746.0
2015-08-31 12:40:00,28.11,28.11,28.08,28.08,34745.0,24.8408,24.8408,24.8143,24.8143,34745.0
2015-08-31 12:50:00,28.09,28.1,28.04,28.1,1095257.0,24.8231,24.832,24.779,24.832,1095257.0
2015-08-31 13:00:00,28.1,28.12,28.09,28.12,62353.0,24.832,24.8497,24.8231,24.8497,62353.0
2015-08-31 13:10:00,28.12,28.14,28.11,28.14,21500.0,24.8497,24.8673,24.8408,24.8673,21500.0
2015-08-31 13:20:00,28.14,28.14,28.09,28.11,60743.0,24.8673,24.8673,24.8231,24.8408,60743.0
2015-08-31 13:30:00,28.11,28.11,28.08,28.11,96162.0,24.8408,24.8408,24.8143,24.8408,96162.0
2015-08-31 13:40:00,28.11,28.14,28.1,28.13,173786.0,24.8408,24.8673,24.832,24.8585,173786.0
2015-08-31 13:50:00,28.13,28.15,28.11,28.14,15954.0,24.8585,24.8762,24.8408,24.8673,15954.0
2015-08-31 14:00:00,28.15,28.17,28.09,28.09,44907.0,24.8762,24.8938,24.8231,24.8231,44907.0
2015-08-31 14:10:00,28.09,28.09,28.01,28.03,54213.0,24.8231,24.8231,24.7524,24.7701,54213.0
2015-08-31 14:20:00,28.02,28.07,28.02,28.06,28157.0,24.7613,24.8055,24.7613,24.7966,28157.0
2015-08-31 14:30:00,28.05,28.09,28.03,28.04,20546.0,24.7878,24.8231,24.7701,24.779,20546.0
2015-08-31 14:40:00,28.03,28.05,28.0,28.0,40311.0,24.7701,24.7878,24.7436,24.7436,40311.0
2015-08-31 14:50:00,28.0,28.01,27.96,27.96,81876.0,24.7436,24.7524,24.7083,24.7083,81876.0
2015-08-31 15:00:00,27.97,28.05,27.97,28.04,16574.0,24.7171,24.7878,24.7171,24.779,16574.0
2015-08-31 15:10:00,28.04,28.06,28.01,28.03,61256.0,24.779,24.7966,24.7524,24.7701,61256.0
2015-08-31 15:20:00,28.02,28.03,27.98,28.01,29151.0,24.7613,24.7701,24.7259,24.7524,29151.0
2015-08-31 15:30:00,28.02,28.09,28.02,28.05,29848.0,24.7613,24.8231,24.7613,24.7878,29848.0
2015-08-31 15:40:00,28.05,28.11,28.04,28.1,98977.0,24.7878,24.8408,24.779,24.832,98977.0
2015-08-31 15:50:00,28.1,28.13,28.08,28.12,235594.0,24.832,24.8585,24.8143,24.8497,235594.0
2015-09-01 09:30:00,27.49,27.58,27.45,27.49,163693.0,24.2929,24.3725,24.2576,24.2929,163693.0
2015-09-01 09:40:00,27.51,27.56,27.47,27.53,62133.0,24.3106,24.3548,24.2753,24.3283,62133.0
2015-09-01 09:50:00,27.53,27.55,27.48,27.52,81054.0,24.3283,24.3459,24.2841,24.3194,81054.0
2015-09-01 10:00:00,27.53,27.54,27.43,27.48,85910.0,24.3283,24.3371,24.2399,24.2841,85910.0
2015-09-01 10:10:00,27.47,27.48,27.43,27.46,56452.0,24.2753,24.2841,24.2399,24.2664,56452.0
2015-09-01 10:20:00,27.46,27.51,27.43,27.51,53039.0,24.2664,24.3106,24.2399,24.3106,53039.0
2015-09-01 10:30:00,27.51,27.55,27.46,27.51,85048.0,24.3106,24.3459,24.2664,24.3106,85048.0
2015-09-01 10:40:00,27.51,27.51,27.46,27.48,75651.0,24.3106,24.3106,24.2664,24.2841,75651.0
2015-09-01 10:50:00,27.48,27.48,27.43,27.44,37821.0,24.2841,24.2841,24.2399,24.2487,37821.0
2015-09-01 11:00:00,27.45,27.45,27.4,27.45,50856.0,24.2576,24.2576,24.2134,24.2576,50856.0
2015-09-01 11:10:00,27.47,27.5,27.46,27.48,52692.0,24.2753,24.3018,24.2664,24.2841,52692.0
2015-09-01 11:20:00,27.48,27.51,27.46,27.46,49288.0,24.2841,24.3106,24.2664,24.2664,49288.0
2015-09-01 11:30:00,27.46,27.5,27.44,27.47,57104.0,24.2664,24.3018,24.2487,24.2753,57104.0
2015-09-01 11:40:00,27.48,27.49,27.42,27.46,53684.0,24.2841,24.2929,24.2311,24.2664,53684.0
2015-09-01 11:50:00,27.45,27.47,27.43,27.44,27267.0,24.2576,24.2753,24.2399,24.2487,27267.0
2015-09-01 12:00:00,27.45,27.52,27.44,27.48,64533.0,24.2576,24.3194,24.2487,24.2841,64533.0
2015-09-01 12:10:00,27.48,27.49,27.46,27.48,38901.0,24.2841,24.2929,24.2664,24.2841,38901.0
2015-09-01 12:20:00,27.48,27.48,27.43,27.45,39876.0,24.2841,24.2841,24.2399,24.2576,39876.0
2015-09-01 12:30:00,27.44,27.45,27.42,27.43,56806.0,24.2487,24.2576,24.2311,24.2399,56806.0
2015-09-01 12:40:00,27.44,27.44,27.37,27.38,37279.0,24.2487,24.2487,24.1869,24.1957,37279.0
2015-09-01 12:50:00,27.38,27.39,27.34,27.35,32433.0,24.1957,24.2046,24.1604,24.1692,32433.0
2015-09-01 13:00:00,27.35,27.41,27.35,27.36,42118.0,24.1692,24.2222,24.1692,24.178,42118.0
2015-09-01 13:10:00,27.36,27.37,27.32,27.35,47900.0,24.178,24.1869,24.1427,24.1692,47900.0
2015-09-01 13:20:00,27.34,27.39,27.32,27.38,59071.0,24.1604,24.2046,24.1427,24.1957,59071.0
2015-09-01 13:30:00,27.38,27.41,27.37,27.39,48258.0,24.1957,24.2222,24.1869,24.2046,48258.0
2015-09-01 13:40:00,27.38,27.42,27.36,27.42,55810.0,24.1957,24.2311,24.178,24.2311,55810.0
2015-09-01 13:50:00,27.41,27.41,27.38,27.39,71107.0,24.2222,24.2222,24.1957,24.2046,71107.0
2015-09-01 14:00:00,27.4,27.4,27.32,27.32,199626.0,24.2134,24.2134,24.1427,24.1427,199626.0
2015-09-01 14:10:00,27.32,27.32,27.22,27.22,134005.0,24.1427,24.1427,24.0543,24.0543,134005.0
2015-09-01 14:20:00,27.21,27.26,27.21,27.24,75523.0,24.0455,24.0897,24.0455,24.072,75523.0
2015-09-01 14:30:00,27.25,27.32,27.22,27.32,118422.0,24.0808,24.1427,24.0543,24.1427,118422.0
2015-09-01 14:40:00,27.32,27.34,27.25,27.25,107685.0,24.1427,24.1604,24.0808,24.0808,107685.0
2015-09-01 14:50:00,27.25,27.3,27.2,27.21,83344.0,24.0808,24.125,24.0367,24.0455,83344.0
2015-09-01 15:00:00,27.22,27.23,27.18,27.2,88786.0,24.0543,24.0632,24.019,24.0367,88786.0
2015-09-01 15:10:00,27.2,27.23,27.18,27.19,126901.0,24.0367,24.0632,24.019,24.0278,126901.0
2015-09-01 15:20:00,27.19,27.22,27.15,27.16,123428.0,24.0278,24.0543,23.9925,24.0013,123428.0
2015-09-01 15:30:00,27.15,27.17,27.1,27.11,125993.0,23.9925,24.0101,23.9483,23.9571,125993.0
2015-09-01 15:40:00,27.1,27.15,27.05,27.14,169839.0,23.9483,23.9925,23.9041,23.9836,169839.0
2015-09-01 15:50:00,27.13,27.21,27.1,27.21,321430.0,23.9748,24.0455,23.9483,24.0455,321430.0
2015-09-02 09:30:00,27.57,27.61,27.48,27.5,164563.0,24.3636,24.399,24.2841,24.3018,164563.0
2015-09-02 09:40:00,27.51,27.52,27.45,27.49,131925.0,24.3106,24.3194,24.2576,24.2929,131925.0
2015-09-02 09:50:00,27.5,27.51,27.47,27.49,97895.0,24.3018,24.3106,24.2753,24.2929,97895.0
2015-09-02 10:00:00,27.48,27.52,27.47,27.5,274790.0,24.2841,24.3194,24.2753,24.3018,274790.0
2015-09-02 10:10:00,27.5,27.51,27.43,27.44,143477.0,24.3018,24.3106,24.2399,24.2487,143477.0
2015-09-02 10:20:00,27.44,27.45,27.41,27.41,83228.0,24.2487,24.2576,24.2222,24.2222,83228.0
2015-09-02 10:30:00,27.41,27.42,27.37,27.4,70218.0,24.2222,24.2311,24.1869,24.2134,70218.0
2015-09-02 10:40:00,27.4,27.41,27.35,27.35,35870.0,24.2134,24.2222,24.1692,24.1692,35870.0
2015-09-02 10:50:00,27.36,27.39,27.35,27.39,55462.0,24.178,24.2046,24.1692,24.2046,55462.0
2015-09-02 11:00:00,27.38,27.4,27.38,27.4,47204.0,24.1957,24.2134,24.1957,24.2134,47204.0
2015-09-02 11:10:00,27.39,27.4,27.37,27.39,53338.0,24.2046,24.2134,24.1869,24.2046,53338.0
2015-09-02 11:20:00,27.4,27.45,27.39,27.44,88009.0,24.2134,24.2576,24.2046,24.2487,88009.0
2015-09-02 11:30:00,27.44,27.46,27.39,27.39,47350.0,24.2487,24.2664,24.2046,24.2046,47350.0
2015-09-02 11:40:00,27.39,27.41,27.38,27.39,27731.0,24.2046,24.2222,24.1957,24.2046,27731.0
2015-09-02 11:50:00,27.38,27.38,27.34,27.35,55461.0,24.1957,24.1957,24.1604,24.1692,55461.0
2015-09-02 12:00:00,27.36,27.38,27.34,27.36,138058.0,24.178,24.1957,24.1604,24.178,138058.0
2015-09-02 12:10:00,27.36,27.36,27.33,27.35,60887.0,24.178,24.178,24.1515,24.1692,60887.0
2015-09-02 12:20:00,27.35,27.39,27.34,27.38,121294.0,24.1692,24.2046,24.1604,24.1957,121294.0
2015-09-02 12:30:00,27.38,27.38,27.35,27.38,126919.0,24.1957,24.1957,24.1692,24.1957,126919.0
2015-09-02 12:40:00,27.37,27.42,27.36,27.42,91856.0,24.1869,24.2311,24.178,24.2311,91856.0
2015-09-02 12:50:00,27.42,27.43,27.39,27.42,125326.0,24.2311,24.2399,24.2046,24.2311,125326.0
2015-09-02 13:00:00,27.43,27.43,27.38,27.42,79749.0,24.2399,24.2399,24.1957,24.2311,79749.0
2015-09-02 13:10:00,27.42,27.43,27.4,27.4,35867.0,24.2311,24.2399,24.2134,24.2134,35867.0
2015-09-02 13:20:00,27.4,27.44,27.4,27.44,45545.0,24.2134,24.2487,24.2134,24.2487,45545.0
2015-09-02 13:30:00,27.44,27.44,27.41,27.42,41686.0,24.2487,24.2487,24.2222,24.2311,41686.0
2015-09-02 13:40:00,27.42,27.45,27.41,27.44,36799.0,24.2311,24.2576,24.2222,24.2487,36799.0
2015-09-02 13:50:00,27.44,27.44,27.41,27.44,33664.0,24.2487,24.2487,24.2222,24.2487,33664.0
2015-09-02 14:00:00,27.43,27.46,27.39,27.43,67951.0,24.2399,24.2664,24.2046,24.2399,67951.0
2015-09-02 14:10:00,27.43,27.47,27.42,27.45,57115.0,24.2399,24.2753,24.2311,24.2576,57115.0
2015-09-02 14:20:00,27.44,27.45,27.42,27.43,39526.0,24.2487,24.2576,24.2311,24.2399,39526.0
2015-09-02 14:30:00,27.43,27.44,27.38,27.39,34193.0,24.2399,24.2487,24.1957,24.2046,34193.0
2015-09-02 14:40:00,27.39,27.4,27.34,27.35,42079.0,24.2046,24.2134,24.1604,24.1692,42079.0
2015-09-02 14:50:00,27.36,27.43,27.36,27.43,454149.0,24.178,24.2399,24.178,24.2399,454149.0
2015-09-02 15:00:00,27.43,27.48,27.39,27.4,47269.0,24.2399,24.2841,24.2046,24.2134,47269.0
2015-09-02 15:10:00,27.41,27.41,27.33,27.36,54943.0,24.2222,24.2222,24.1515,24.178,54943.0
2015-09-02 15:20:00,27.36,27.42,27.35,27.39,91602.0,24.178,24.2311,24.1692,24.2046,91602.0
2015-09-02 15:30:00,27.39,27.43,27.38,27.42,76025.0,24.2046,24.2399,24.1957,24.2311,76025.0
2015-09-02 15:40:00,27.42,27.45,27.4,27.44,90932.0,24.2311,24.2576,24.2134,24.2487,90932.0
2015-09-02 15:50:00,27.44,27.52,27.44,27.49,190071.0,24.2487,24.3194,24.2487,24.2929,190071.0
2015-09-03 09:30:00,27.86,27.87,27.76,27.79,68811.0,24.6199,24.6287,24.5315,24.558,68811.0
2015-09-03 09:40:00,27.8,27.82,27.78,27.81,23512.0,24.5669,24.5845,24.5492,24.5757,23512.0
2015-09-03 09:50:00,27.81,27.84,27.81,27.82,33481.0,24.5757,24.6022,24.5757,24.5845,33481.0
2015-09-03 10:00:00,27.83,27.86,27.78,27.86,38662.0,24.5934,24.6199,24.5492,24.6199,38662.0
2015-09-03 10:10:00,27.85,27.9,27.84,27.9,23010.0,24.6111,24.6552,24.6022,24.6552,23010.0
2015-09-03 10:20:00,27.91,28.01,27.91,28.01,40699.0,24.6641,24.7524,24.6641,24.7524,40699.0
2015-09-03 10:30:00,28.01,28.01,27.96,27.99,38630.0,24.7524,24.7524,24.7083,24.7348,38630.0
2015-09-03 10:40:00,27.99,28.0,27.95,27.96,12898.0,24.7348,24.7436,24.6994,24.7083,12898.0
2015-09-03 10:50:00,27.97,28.0,27.94,27.95,17204.0,24.7171,24.7436,24.6906,24.6994,17204.0
2015-09-03 11:00:00,27.95,27.99,27.94,27.97,20572.0,24.6994,24.7348,24.6906,24.7171,20572.0
2015-09-03 11:10:00,27.98,27.98,27.93,27.94,10473.0,24.7259,24.7259,24.6818,24.6906,10473.0
2015-09-03 11:20:00,27.94,27.96,27.92,27.92,17026.0,24.6906,24.7083,24.6729,24.6729,17026.0
2015-09-03 11:30:00,27.92,27.92,27.87,27.87,14645.0,24.6729,24.6729,24.6287,24.6287,14645.0
2015-09-03 11:40:00,27.87,27.89,27.87,27.88,20146.0,24.6287,24.6464,24.6287,24.6376,20146.0
2015-09-03 11:50:00,27.86,27.88,27.85,27.88,15438.0,24.6199,24.6376,24.6111,24.6376,15438.0
2015-09-03 12:00:00,27.88,27.88,27.85,27.86,16500.0,24.6376,24.6376,24.6111,24.6199,16500.0
2015-09-03 12:10:00,27.86,27.87,27.83,27.85,20723.0,24.6199,24.6287,24.5934,24.6111,20723.0
2015-09-03 12:20:00,27.86,27.87,27.84,27.84,19509.0,24.6199,24.6287,24.6022,24.6022,19509.0
2015-09-03 12:30:00,27.84,27.85,27.82,27.82,16448.0,24.6022,24.6111,24.5845,24.5845,16448.0
2015-09-03 12:40:00,27.81,27.85,27.81,27.85,27996.0,24.5757,24.6111,24.5757,24.6111,27996.0
2015-09-03 12:50:00,27.84,27.84,27.8,27.81,72947.0,24.6022,24.6022,24.5669,24.5757,72947.0
2015-09-03 13:00:00,27.8,27.81,27.77,27.78,41989.0,24.5669,24.5757,24.5404,24.5492,41989.0
2015-09-03 13:10:00,27.77,27.82,27.76,27.8,19058.0,24.5404,24.5845,24.5315,24.5669,19058.0
2015-09-03 13:20:00,27.8,27.83,27.79,27.82,21295.0,24.5669,24.5934,24.558,24.5845,21295.0
2015-09-03 13:30:00,27.81,27.83,27.79,27.82,27391.0,24.5757,24.5934,24.558,24.5845,27391.0
2015-09-03 13:40:00,27.8,27.81,27.78,27.81,41935.0,24.5669,24.5757,24.5492,24.5757,41935.0
2015-09-03 13:50:00,27.81,27.81,27.76,27.76,32580.0,24.5757,24.5757,24.5315,24.5315,32580.0
2015-09-03 14:00:00,27.75,27.82,27.75,27.76,23627.0,24.5227,24.5845,24.5227,24.5315,23627.0
2015-09-03 14:10:00,27.76,27.83,27.76,27.83,20156.0,24.5315,24.5934,24.5315,24.5934,20156.0
2015-09-03 14:20:00,27.8,27.87,27.78,27.85,23808.0,24.5669,24.6287,24.5492,24.6111,23808.0
2015-09-03 14:30:00,27.86,27.89,27.82,27.86,20021.0,24.6199,24.6464,24.5845,24.6199,20021.0
2015-09-03 14:40:00,27.86,27.92,27.83,27.87,31895.0,24.6199,24.6729,24.5934,24.6287,31895.0
2015-09-03 14:50:00,27.86,27.86,27.8,27.84,21442.0,24.6199,24.6199,24.5669,24.6022,21442.0
2015-09-03 15:00:00,27.84,27.86,27.81,27.81,32638.0,24.6022,24.6199,24.5757,24.5757,32638.0
2015-09-03 15:10:00,27.81,27.86,27.81,27.82,30616.0,24.5757,24.6199,24.5757,24.5845,30616.0
2015-09-03 15:20:00,27.83,27.84,27.75,27.77,28588.0,24.5934,24.6022,24.5227,24.5404,28588.0
2015-09-03 15:30:00,27.76,27.79,27.71,27.74,47044.0,24.5315,24.558,24.4873,24.5138,47044.0
2015-09-03 15:40:00,27.73,27.79,27.7,27.76,169386.0,24.505,24.558,24.4785,24.5315,169386.0
2015-09-03 15:50:00,27.76,27.81,27.74,27.76,256483.0,24.5315,24.5757,24.5138,24.5315,256483.0
2015-09-04 09:30:00,26.85,26.91,26.8,26.88,83711.0,23.7274,23.7804,23.6832,23.7539,83711.0
2015-09-04 09:40:00,26.89,26.94,26.87,26.88,48434.0,23.7627,23.8069,23.745,23.7539,48434.0
2015-09-04 09:50:00,26.88,26.88,26.84,26.87,24999.0,23.7539,23.7539,23.7185,23.745,24999.0
2015-09-04 10:00:00,26.85,26.88,26.84,26.85,217826.0,23.7274,23.7539,23.7185,23.7274,217826.0
2015-09-04 10:10:00,26.86,26.86,26.82,26.83,38433.0,23.7362,23.7362,23.7008,23.7097,38433.0
2015-09-04 10:20:00,26.83,26.86,26.82,26.86,9399.0,23.7097,23.7362,23.7008,23.7362,9399.0
2015-09-04 10:30:00,26.88,26.89,26.85,26.85,16742.0,23.7539,23.7627,23.7274,23.7274,16742.0
2015-09-04 10:40:00,26.85,26.86,26.8,26.8,45677.0,23.7274,23.7362,23.6832,23.6832,45677.0
2015-09-04 10:50:00,26.8,26.81,26.79,26.8,10882.0,23.6832,23.692,23.6743,23.6832,10882.0
2015-09-04 11:00:00,26.8,26.82,26.78,26.79,17676.0,23.6832,23.7008,23.6655,23.6743,17676.0
2015-09-04 11:10:00,26.78,26.79,26.75,26.76,28200.0,23.6655,23.6743,23.639,23.6478,28200.0
2015-09-04 11:20:00,26.75,26.76,26.72,26.74,51206.0,23.639,23.6478,23.6125,23.6301,51206.0
2015-09-04 11:30:00,26.73,26.73,26.69,26.7,24337.0,23.6213,23.6213,23.586,23.5948,24337.0
2015-09-04 11:40:00,26.7,26.72,26.69,26.72,78807.0,23.5948,23.6125,23.586,23.6125,78807.0
2015-09-04 11:50:00,26.73,26.73,26.69,26.7,626118.0,23.6213,23.6213,23.586,23.5948,626118.0
2015-09-04 12:00:00,26.7,26.71,26.7,26.71,29564.0,23.5948,23.6036,23.5948,23.6036,29564.0
2015-09-04 12:10:00,26.71,26.71,26.65,26.65,145046.0,23.6036,23.6036,23.5506,23.5506,145046.0
2015-09-04 12:20:00,26.65,26.66,26.64,26.64,18585.0,23.5506,23.5595,23.5418,23.5418,18585.0
2015-09-04 12:30:00,26.63,26.67,26.63,26.67,11761.0,23.5329,23.5683,23.5329,23.5683,11761.0
2015-09-04 12:40:00,26.67,26.67,26.64,26.64,8830.0,23.5683,23.5683,23.5418,23.5418,8830.0
2015-09-04 12:50:00,26.64,26.68,26.64,26.68,41512.0,23.5418,23.5771,23.5418,23.5771,41512.0
2015-09-04 13:00:00,26.67,26.67,26.62,26.63,25753.0,23.5683,23.5683,23.5241,23.5329,25753.0
2015-09-04 13:10:00,26.63,26.63,26.6,26.63,79872.0,23.5329,23.5329,23.5064,23.5329,79872.0
2015-09-04 13:20:00,26.63,26.64,26.61,26.62,21565.0,23.5329,23.5418,23.5153,23.5241,21565.0
2015-09-04 13:30:00,26.61,26.65,26.61,26.64,21885.0,23.5153,23.5506,23.5153,23.5418,21885.0
2015-09-04 13:40:00,26.64,26.65,26.64,26.64,5188.0,23.5418,23.5506,23.5418,23.5418,5188.0
2015-09-04 13:50:00,26.65,26.67,26.64,26.64,34488.0,23.5506,23.5683,23.5418,23.5418,34488.0
2015-09-04 14:00:00,26.64,26.67,26.64,26.67,13373.0,23.5418,23.5683,23.5418,23.5683,13373.0
2015-09-04 14:10:00,26.66,26.67,26.66,26.67,2063.0,23.5595,23.5683,23.5595,23.5683,2063.0
2015-09-04 14:20:00,26.67,26.67,26.66,26.67,12335.0,23.5683,23.5683,23.5595,23.5683,12335.0
2015-09-04 14:30:00,26.67,26.68,26.66,26.67,7927.0,23.5683,23.5771,23.5595,23.5683,7927.0
2015-09-04 14:40:00,26.68,26.72,26.68,26.71,8310.0,23.5771,23.6125,23.5771,23.6036,8310.0
2015-09-04 14:50:00,26.71,26.75,26.7,26.75,22774.0,23.6036,23.639,23.5948,23.639,22774.0
2015-09-04 15:00:00,26.74,26.77,26.74,26.75,12770.0,23.6301,23.6567,23.6301,23.639,12770.0
2015-09-04 15:10:00,26.76,26.77,26.74,26.76,32336.0,23.6478,23.6567,23.6301,23.6478,32336.0
2015-09-04 15:20:00,26.77,26.81,26.76,26.81,22079.0,23.6567,23.692,23.6478,23.692,22079.0
2015-09-04 15:30:00,26.81,26.86,26.81,26.86,43700.0,23.692,23.7362,23.692,23.7362,43700.0
2015-09-04 15:40:00,26.85,26.9,26.85,26.88,34099.0,23.7274,23.7715,23.7274,23.7539,34099.0
2015-09-04 15:50:00,26.87,26.87,26.75,26.77,35257.0,23.745,23.745,23.639,23.6567,35257.0
2015-09-08 09:30:00,27.07,27.29,26.94,26.95,114795.0,23.9218,24.1162,23.8069,23.8157,114795.0
2015-09-08 09:40:00,26.95,26.99,26.94,26.96,66844.0,23.8157,23.8511,23.8069,23.8246,66844.0
2015-09-08 09:50:00,26.96,26.97,26.91,26.95,83315.0,23.8246,23.8334,23.7804,23.8157,83315.0
2015-09-08 10:00:00,26.95,26.96,26.93,26.93,58042.0,23.8157,23.8246,23.7981,23.7981,58042.0
2015-09-08 10:10:00,26.94,26.96,26.93,26.94,12660.0,23.8069,23.8246,23.7981,23.8069,12660.0
2015-09-08 10:20:00,26.95,26.97,26.93,26.97,30518.0,23.8157,23.8334,23.7981,23.8334,30518.0
2015-09-08 10:30:00,26.98,26.99,26.95,26.95,15749.0,23.8422,23.8511,23.8157,23.8157,15749.0
2015-09-08 10:40:00,26.96,26.96,26.9,26.91,23325.0,23.8246,23.8246,23.7715,23.7804,23325.0
2015-09-08 10:50:00,26.92,26.95,26.91,26.94,22232.0,23.7892,23.8157,23.7804,23.8069,22232.0
2015-09-08 11:00:00,26.95,26.95,26.92,26.92,18574.0,23.8157,23.8157,23.7892,23.7892,18574.0
2015-09-08 11:10:00,26.92,26.97,26.92,26.96,70884.0,23.7892,23.8334,23.7892,23.8246,70884.0
2015-09-08 11:20:00,26.96,26.97,26.95,26.96,50455.0,23.8246,23.8334,23.8157,23.8246,50455.0
2015-09-08 11:30:00,26.95,26.96,26.94,26.95,9897.0,23.8157,23.8246,23.8069,23.8157,9897.0
2015-09-08 11:40:00,26.95,26.96,26.94,26.94,7090.0,23.8157,23.8246,23.8069,23.8069,7090.0
2015-09-08 11:50:00,26.95,26.95,26.94,26.94,622833.0,23.8157,23.8157,23.8069,23.8069,622833.0
2015-09-08 12:00:00,26.94,26.96,26.94,26.96,26760.0,23.8069,23.8246,23.8069,23.8246,26760.0
2015-09-08 12:10:00,26.96,26.98,26.96,26.98,19185.0,23.8246,23.8422,23.8246,23.8422,19185.0
2015-09-08 12:20:00,26.99,27.04,26.99,27.02,70751.0,23.8511,23.8953,23.8511,23.8776,70751.0
2015-09-08 12:30:00,27.04,27.04,27.0,27.01,36985.0,23.8953,23.8953,23.8599,23.8687,36985.0
2015-09-08 12:40:00,27.0,27.02,27.0,27.02,60800.0,23.8599,23.8776,23.8599,23.8776,60800.0
2015-09-08 12:50:00,27.03,27.03,26.98,26.99,14195.0,23.8864,23.8864,23.8422,23.8511,14195.0
2015-09-08 13:00:00,26.98,26.99,26.97,26.98,14050.0,23.8422,23.8511,23.8334,23.8422,14050.0
2015-09-08 13:10:00,26.99,26.99,26.98,26.98,5504.0,23.8511,23.8511,23.8422,23.8422,5504.0
2015-09-08 13:20:00,26.98,26.99,26.97,26.99,11087.0,23.8422,23.8511,23.8334,23.8511,11087.0
2015-09-08 13:30:00,26.98,26.98,26.98,26.98,2907.0,23.8422,23.8422,23.8422,23.8422,2907.0
2015-09-08 13:40:00,26.99,26.99,26.98,26.98,7763.0,23.8511,23.8511,23.8422,23.8422,7763.0
2015-09-08 13:50:00,26.98,27.01,26.98,27.01,10405.0,23.8422,23.8687,23.8422,23.8687,10405.0
2015-09-08 14:00:00,27.01,27.05,27.0,27.05,13150.0,23.8687,23.9041,23.8599,23.9041,13150.0
2015-09-08 14:10:00,27.04,27.07,27.04,27.07,14198.0,23.8953,23.9218,23.8953,23.9218,14198.0
2015-09-08 14:20:00,27.06,27.1,27.06,27.1,25372.0,23.9129,23.9483,23.9129,23.9483,25372.0
2015-09-08 14:30:00,27.1,27.12,27.09,27.12,68491.0,23.9483,23.966,23.9394,23.966,68491.0
2015-09-08 14:40:00,27.12,27.12,27.11,27.11,143879.0,23.966,23.966,23.9571,23.9571,143879.0
2015-09-08 14:50:00,27.11,27.12,27.11,27.12,50692.0,23.9571,23.966,23.9571,23.966,50692.0
2015-09-08 15:00:00,27.12,27.12,27.1,27.11,88771.0,23.966,23.966,23.9483,23.9571,88771.0
2015-09-08 15:10:00,27.1,27.13,27.1,27.13,96159.0,23.9483,23.9748,23.9483,23.9748,96159.0
2015-09-08 15:20:00,27.13,27.13,27.09,27.1,126796.0,23.9748,23.9748,23.9394,23.9483,126796.0
2015-09-08 15:30:00,27.09,27.19,27.09,27.19,129330.0,23.9394,24.0278,23.9394,24.0278,129330.0
2015-09-08 15:40:00,27.19,27.2,27.18,27.2,170468.0,24.0278,24.0367,24.019,24.0367,170468.0
2015-09-08 15:50:00,27.2,27.25,27.19,27.25,98125.0,24.0367,24.0808,24.0278,24.0808,98125.0
2015-09-09 09:30:00,27.55,27.55,27.39,27.53,195795.0,24.3459,24.3459,24.2046,24.3283,195795.0
2015-09-09 09:40:00,27.53,27.53,27.49,27.52,107854.0,24.3283,24.3283,24.2929,24.3194,107854.0
2015-09-09 09:50:00,27.52,27.52,27.48,27.5,43307.0,24.3194,24.3194,24.2841,24.3018,43307.0
2015-09-09 10:00:00,27.49,27.5,27.45,27.47,32336.0,24.2929,24.3018,24.2576,24.2753,32336.0
2015-09-09 10:10:00,27.47,27.47,27.44,27.44,32353.0,24.2753,24.2753,24.2487,24.2487,32353.0
2015-09-09 10:20:00,27.44,27.48,27.39,27.39,751486.0,24.2487,24.2841,24.2046,24.2046,751486.0
2015-09-09 10:30:00,27.39,27.4,27.35,27.35,28771.0,24.2046,24.2134,24.1692,24.1692,28771.0
2015-09-09 10:40:00,27.36,27.36,27.31,27.36,22272.0,24.178,24.178,24.1339,24.178,22272.0
2015-09-09 10:50:00,27.35,27.36,27.32,27.33,23323.0,24.1692,24.178,24.1427,24.1515,23323.0
2015-09-09 11:00:00,27.33,27.35,27.31,27.35,35359.0,24.1515,24.1692,24.1339,24.1692,35359.0
2015-09-09 11:10:00,27.36,27.39,27.35,27.38,33599.0,24.178,24.2046,24.1692,24.1957,33599.0
2015-09-09 11:20:00,27.38,27.39,27.31,27.35,27636.0,24.1957,24.2046,24.1339,24.1692,27636.0
2015-09-09 11:30:00,27.35,27.35,27.3,27.31,50645.0,24.1692,24.1692,24.125,24.1339,50645.0
2015-09-09 11:40:00,27.3,27.31,27.28,27.31,13865.0,24.125,24.1339,24.1073,24.1339,13865.0
2015-09-09 11:50:00,27.3,27.33,27.3,27.32,17316.0,24.125,24.1515,24.125,24.1427,17316.0
2015-09-09 12:00:00,27.32,27.35,27.31,27.34,15727.0,24.1427,24.1692,24.1339,24.1604,15727.0
2015-09-09 12:10:00,27.34,27.34,27.28,27.3,18428.0,24.1604,24.1604,24.1073,24.125,18428.0
2015-09-09 12:20:00,27.3,27.33,27.3,27.33,7803.0,24.125,24.1515,24.125,24.1515,7803.0
2015-09-09 12:30:00,27.33,27.34,27.3,27.31,25856.0,24.1515,24.1604,24.125,24.1339,25856.0
2015-09-09 12:40:00,27.32,27.33,27.3,27.33,9953.0,24.1427,24.1515,24.125,24.1515,9953.0
2015-09-09 12:50:00,27.33,27.33,27.29,27.29,9051.0,24.1515,24.1515,24.1162,24.1162,9051.0
2015-09-09 13:00:00,27.3,27.3,27.26,27.27,23489.0,24.125,24.125,24.0897,24.0985,23489.0
2015-09-09 13:10:00,27.27,27.31,27.26,27.31,13677.0,24.0985,24.1339,24.0897,24.1339,13677.0
2015-09-09 13:20:00,27.31,27.31,27.26,27.26,13053.0,24.1339,24.1339,24.0897,24.0897,13053.0
2015-09-09 13:30:00,27.26,27.27,27.25,27.27,24667.0,24.0897,24.0985,24.0808,24.0985,24667.0
2015-09-09 13:40:00,27.27,27.27,27.23,27.25,26101.0,24.0985,24.0985,24.0632,24.0808,26101.0
2015-09-09 13:50:00,27.24,27.25,27.17,27.17,39397.0,24.072,24.0808,24.0101,24.0101,39397.0
2015-09-09 14:00:00,27.17,27.2,27.16,27.19,16229.0,24.0101,24.0367,24.0013,24.0278,16229.0
2015-09-09 14:10:00,27.2,27.22,27.2,27.22,12756.0,24.0367,24.0543,24.0367,24.0543,12756.0
2015-09-09 14:20:00,27.22,27.22,27.14,27.15,33389.0,24.0543,24.0543,23.9836,23.9925,33389.0
2015-09-09 14:30:00,27.15,27.18,27.15,27.16,26304.0,23.9925,24.019,23.9925,24.0013,26304.0
2015-09-09 14:40:00,27.15,27.16,27.08,27.13,37773.0,23.9925,24.0013,23.9306,23.9748,37773.0
2015-09-09 14:50:00,27.13,27.18,27.12,27.16,21220.0,23.9748,24.019,23.966,24.0013,21220.0
2015-09-09 15:00:00,27.17,27.24,27.14,27.23,40634.0,24.0101,24.072,23.9836,24.0632,40634.0
2015-09-09 15:10:00,27.23,27.24,27.16,27.23,47822.0,24.0632,24.072,24.0013,24.0632,47822.0
2015-09-09 15:20:00,27.22,27.25,27.17,27.17,48998.0,24.0543,24.0808,24.0101,24.0101,48998.0
2015-09-09 15:30:00,27.17,27.17,27.12,27.12,30687.0,24.0101,24.0101,23.966,23.966,30687.0
2015-09-09 15:40:00,27.11,27.11,27.03,27.04,66512.0,23.9571,23.9571,23.8864,23.8953,66512.0
2015-09-09 15:50:00,27.04,27.07,26.98,27.02,155358.0,23.8953,23.9218,23.8422,23.8776,155358.0
2015-09-10 09:30:00,27.24,27.26,27.17,27.24,40717.0,24.072,24.0897,24.0101,24.072,40717.0
2015-09-10 09:40:00,27.24,27.26,27.2,27.24,51194.0,24.072,24.0897,24.0367,24.072,51194.0
2015-09-10 09:50:00,27.22,27.25,27.2,27.2,28301.0,24.0543,24.0808,24.0367,24.0367,28301.0
2015-09-10 10:00:00,27.2,27.22,27.17,27.2,9200.0,24.0367,24.0543,24.0101,24.0367,9200.0
2015-09-10 10:10:00,27.19,27.24,27.19,27.23,33455.0,24.0278,24.072,24.0278,24.0632,33455.0
2015-09-10 10:20:00,27.23,27.23,27.2,27.21,13340.0,24.0632,24.0632,24.0367,24.0455,13340.0
2015-09-10 10:30:00,27.22,27.3,27.21,27.29,30441.0,24.0543,24.125,24.0455,24.1162,30441.0
2015-09-10 10:40:00,27.3,27.33,27.3,27.33,11600.0,24.125,24.1515,24.125,24.1515,11600.0
2015-09-10 10:50:00,27.34,27.35,27.31,27.31,42359.0,24.1604,24.1692,24.1339,24.1339,42359.0
2015-09-10 11:00:00,27.31,27.33,27.3,27.32,31965.0,24.1339,24.1515,24.125,24.1427,31965.0
2015-09-10 11:10:00,27.32,27.32,27.28,27.3,29497.0,24.1427,24.1427,24.1073,24.125,29497.0
2015-09-10 11:20:00,27.29,27.29,27.26,27.29,20954.0,24.1162,24.1162,24.0897,24.1162,20954.0
2015-09-10 11:30:00,27.3,27.36,27.29,27.35,27678.0,24.125,24.178,24.1162,24.1692,27678.0
2015-09-10 11:40:00,27.36,27.38,27.36,27.36,25952.0,24.178,24.1957,24.178,24.178,25952.0
2015-09-10 11:50:00,27.35,27.38,27.34,27.36,20511.0,24.1692,24.1957,24.1604,24.178,20511.0
2015-09-10 12:00:00,27.36,27.39,27.35,27.39,16338.0,24.178,24.2046,24.1692,24.2046,16338.0
2015-09-10 12:10:00,27.4,27.41,27.36,27.37,23659.0,24.2134,24.2222,24.178,24.1869,23659.0
2015-09-10 12:20:00,27.36,27.37,27.36,27.36,17284.0,24.178,24.1869,24.178,24.178,17284.0
2015-09-10 12:30:00,27.36,27.38,27.35,27.38,16137.0,24.178,24.1957,24.1692,24.1957,16137.0
2015-09-10 12:40:00,27.38,27.39,27.35,27.38,22567.0,24.1957,24.2046,24.1692,24.1957,22567.0
2015-09-10 12:50:00,27.38,27.38,27.34,27.34,6300.0,24.1957,24.1957,24.1604,24.1604,6300.0
2015-09-10 13:00:00,27.35,27.36,27.34,27.36,1600.0,24.1692,24.178,24.1604,24.178,1600.0
2015-09-10 13:10:00,27.37,27.37,27.35,27.35,6619.0,24.1869,24.1869,24.1692,24.1692,6619.0
2015-09-10 13:20:00,27.36,27.42,27.36,27.42,3300.0,24.178,24.2311,24.178,24.2311,3300.0
2015-09-10 13:30:00,27.44,27.45,27.43,27.45,7632.0,24.2487,24.2576,24.2399,24.2576,7632.0
2015-09-10 13:40:00,27.45,27.45,27.43,27.43,10941.0,24.2576,24.2576,24.2399,24.2399,10941.0
2015-09-10 13:50:00,27.44,27.45,27.43,27.44,7635.0,24.2487,24.2576,24.2399,24.2487,7635.0
2015-09-10 14:00:00,27.45,27.48,27.45,27.47,2890.0,24.2576,24.2841,24.2576,24.2753,2890.0
2015-09-10 14:10:00,27.47,27.47,27.43,27.43,4728.0,24.2753,24.2753,24.2399,24.2399,4728.0
2015-09-10 14:20:00,27.43,27.44,27.43,27.44,800.0,24.2399,24.2487,24.2399,24.2487,800.0
2015-09-10 14:30:00,27.46,27.46,27.43,27.44,4409.0,24.2664,24.2664,24.2399,24.2487,4409.0
2015-09-10 14:40:00,27.45,27.46,27.42,27.42,11487.0,24.2576,24.2664,24.2311,24.2311,11487.0
2015-09-10 14:50:00,27.42,27.43,27.37,27.37,18067.0,24.2311,24.2399,24.1869,24.1869,18067.0
2015-09-10 15:00:00,27.37,27.37,27.32,27.35,29929.0,24.1869,24.1869,24.1427,24.1692,29929.0
2015-09-10 15:10:00,27.35,27.4,27.34,27.37,12304.0,24.1692,24.2134,24.1604,24.1869,12304.0
2015-09-10 15:20:00,27.37,27.38,27.35,27.36,16085.0,24.1869,24.1957,24.1692,24.178,16085.0
2015-09-10 15:30:00,27.36,27.37,27.31,27.32,26475.0,24.178,24.1869,24.1339,24.1427,26475.0
2015-09-10 15:40:00,27.32,27.33,27.3,27.32,25023.0,24.1427,24.1515,24.125,24.1427,25023.0
2015-09-10 15:50:00,27.32,27.35,27.29,27.31,59197.0,24.1427,24.1692,24.1162,24.1339,59197.0
2015-09-11 09:30:00,27.37,27.38,27.3,27.38,102941.0,24.1869,24.1957,24.125,24.1957,102941.0
2015-09-11 09:40:00,27.38,27.42,27.38,27.39,61750.0,24.1957,24.2311,24.1957,24.2046,61750.0
2015-09-11 09:50:00,27.39,27.41,27.39,27.4,51936.0,24.2046,24.2222,24.2046,24.2134,51936.0
2015-09-11 10:00:00,27.4,27.41,27.36,27.39,91917.0,24.2134,24.2222,24.178,24.2046,91917.0
2015-09-11 10:10:00,27.39,27.41,27.38,27.41,66872.0,24.2046,24.2222,24.1957,24.2222,66872.0
2015-09-11 10:20:00,27.41,27.41,27.37,27.37,38230.0,24.2222,24.2222,24.1869,24.1869,38230.0
2015-09-11 10:30:00,27.37,27.39,27.37,27.38,25077.0,24.1869,24.2046,24.1869,24.1957,25077.0
2015-09-11 10:40:00,27.38,27.4,27.37,27.4,19847.0,24.1957,24.2134,24.1869,24.2134,19847.0
2015-09-11 10:50:00,27.39,27.4,27.38,27.39,28900.0,24.2046,24.2134,24.1957,24.2046,28900.0
2015-09-11 11:00:00,27.39,27.43,27.38,27.43,27840.0,24.2046,24.2399,24.1957,24.2399,27840.0
2015-09-11 11:10:00,27.43,27.43,27.41,27.42,34057.0,24.2399,24.2399,24.2222,24.2311,34057.0
2015-09-11 11:20:00,27.42,27.43,27.41,27.43,25300.0,24.2311,24.2399,24.2222,24.2399,25300.0
2015-09-11 11:30:00,27.43,27.44,27.4,27.41,30920.0,24.2399,24.2487,24.2134,24.2222,30920.0
2015-09-11 11:40:00,27.43,27.44,27.43,27.44,18529.0,24.2399,24.2487,24.2399,24.2487,18529.0
2015-09-11 11:50:00,27.44,27.49,27.44,27.48,25541.0,24.2487,24.2929,24.2487,24.2841,25541.0
2015-09-11 12:00:00,27.49,27.51,27.49,27.51,18380.0,24.2929,24.3106,24.2929,24.3106,18380.0
2015-09-11 12:10:00,27.51,27.54,27.5,27.54,23574.0,24.3106,24.3371,24.3018,24.3371,23574.0
2015-09-11 12:20:00,27.54,27.54,27.48,27.5,22120.0,24.3371,24.3371,24.2841,24.3018,22120.0
2015-09-11 12:30:00,27.51,27.52,27.5,27.5,24680.0,24.3106,24.3194,24.3018,24.3018,24680.0
2015-09-11 12:40:00,27.51,27.53,27.5,27.53,6953.0,24.3106,24.3283,24.3018,24.3283,6953.0
2015-09-11 12:50:00,27.53,27.55,27.52,27.53,22050.0,24.3283,24.3459,24.3194,24.3283,22050.0
2015-09-11 13:00:00,27.53,27.54,27.53,27.54,11113.0,24.3283,24.3371,24.3283,24.3371,11113.0
2015-09-11 13:10:00,27.54,27.54,27.53,27.54,17107.0,24.3371,24.3371,24.3283,24.3371,17107.0
2015-09-11 13:20:00,27.53,27.54,27.51,27.51,27500.0,24.3283,24.3371,24.3106,24.3106,27500.0
2015-09-11 13:30:00,27.51,27.52,27.51,27.51,39487.0,24.3106,24.3194,24.3106,24.3106,39487.0
2015-09-11 13:40:00,27.51,27.53,27.5,27.52,45730.0,24.3106,24.3283,24.3018,24.3194,45730.0
2015-09-11 13:50:00,27.52,27.55,27.52,27.53,26954.0,24.3194,24.3459,24.3194,24.3283,26954.0
2015-09-11 14:00:00,27.52,27.53,27.52,27.53,8716.0,24.3194,24.3283,24.3194,24.3283,8716.0
2015-09-11 14:10:00,27.54,27.56,27.53,27.53,32900.0,24.3371,24.3548,24.3283,24.3283,32900.0
2015-09-11 14:20:00,27.54,27.55,27.54,27.55,19423.0,24.3371,24.3459,24.3371,24.3459,19423.0
2015-09-11 14:30:00,27.55,27.61,27.54,27.61,29939.0,24.3459,24.399,24.3371,24.399,29939.0
2015-09-11 14:40:00,27.6,27.6,27.59,27.59,23090.0,24.3901,24.3901,24.3813,24.3813,23090.0
2015-09-11 14:50:00,27.6,27.6,27.57,27.57,73963.0,24.3901,24.3901,24.3636,24.3636,73963.0
2015-09-11 15:00:00,27.57,27.63,27.57,27.63,20115.0,24.3636,24.4166,24.3636,24.4166,20115.0
2015-09-11 15:10:00,27.63,27.63,27.61,27.63,39800.0,24.4166,24.4166,24.399,24.4166,39800.0
2015-09-11 15:20:00,27.62,27.62,27.6,27.61,91945.0,24.4078,24.4078,24.3901,24.399,91945.0
2015-09-11 15:30:00,27.61,27.64,27.6,27.64,32614.0,24.399,24.4255,24.3901,24.4255,32614.0
2015-09-11 15:40:00,27.64,27.65,27.63,27.64,60505.0,24.4255,24.4343,24.4166,24.4255,60505.0
2015-09-11 15:50:00,27.64,27.7,27.62,27.68,179623.0,24.4255,24.4785,24.4078,24.4608,179623.0
2015-09-14 09:30:00,27.74,27.74,27.61,27.61,44771.0,24.5138,24.5138,24.399,24.399,44771.0
2015-09-14 09:40:00,27.61,27.63,27.57,27.57,8720.0,24.399,24.4166,24.3636,24.3636,8720.0
2015-09-14 09:50:00,27.57,27.58,27.56,27.58,11917.0,24.3636,24.3725,24.3548,24.3725,11917.0
2015-09-14 10:00:00,27.58,27.6,27.58,27.6,10332.0,24.3725,24.3901,24.3725,24.3901,10332.0
2015-09-14 10:10:00,27.6,27.67,27.59,27.66,22582.0,24.3901,24.452,24.3813,24.4432,22582.0
2015-09-14 10:20:00,27.65,27.67,27.64,27.65,10229.0,24.4343,24.452,24.4255,24.4343,10229.0
2015-09-14 10:30:00,27.65,27.65,27.64,27.65,4400.0,24.4343,24.4343,24.4255,24.4343,4400.0
2015-09-14 10:40:00,27.66,27.68,27.65,27.68,16114.0,24.4432,24.4608,24.4343,24.4608,16114.0
2015-09-14 10:50:00,27.67,27.67,27.65,27.65,6920.0,24.452,24.452,24.4343,24.4343,6920.0
2015-09-14 11:00:00,27.66,27.69,27.66,27.68,18116.0,24.4432,24.4697,24.4432,24.4608,18116.0
2015-09-14 11:10:00,27.69,27.69,27.67,27.67,3958.0,24.4697,24.4697,24.452,24.452,3958.0
2015-09-14 11:20:00,27.67,27.67,27.65,27.65,9770.0,24.452,24.452,24.4343,24.4343,9770.0
2015-09-14 11:30:00,27.65,27.65,27.64,27.64,600.0,24.4343,24.4343,24.4255,24.4255,600.0
2015-09-14 11:40:00,27.64,27.64,27.62,27.64,7299.0,24.4255,24.4255,24.4078,24.4255,7299.0
2015-09-14 11:50:00,27.64,27.65,27.64,27.64,3100.0,24.4255,24.4343,24.4255,24.4255,3100.0
2015-09-14 12:00:00,27.64,27.64,27.61,27.62,1990.0,24.4255,24.4255,24.399,24.4078,1990.0
2015-09-14 12:10:00,27.62,27.62,27.6,27.61,1719.0,24.4078,24.4078,24.3901,24.399,1719.0
2015-09-14 12:20:00,27.61,27.61,27.61,27.61,1900.0,24.399,24.399,24.399,24.399,1900.0
2015-09-14 12:30:00,27.61,27.62,27.6,27.61,5774.0,24.399,24.4078,24.3901,24.399,5774.0
2015-09-14 12:40:00,27.61,27.61,27.59,27.6,2491.0,24.399,24.399,24.3813,24.3901,2491.0
2015-09-14 12:50:00,27.6,27.64,27.6,27.62,4554.0,24.3901,24.4255,24.3901,24.4078,4554.0
2015-09-14 13:00:00,27.63,27.63,27.61,27.61,9393.0,24.4166,24.4166,24.399,24.399,9393.0
2015-09-14 13:10:00,27.61,27.62,27.61,27.62,9292.0,24.399,24.4078,24.399,24.4078,9292.0
2015-09-14 13:20:00,27.62,27.62,27.61,27.62,2030.0,24.4078,24.4078,24.399,24.4078,2030.0
2015-09-14 13:30:00,27.62,27.63,27.62,27.62,4850.0,24.4078,24.4166,24.4078,24.4078,4850.0
2015-09-14 13:40:00,27.63,27.65,27.63,27.65,11048.0,24.4166,24.4343,24.4166,24.4343,11048.0
2015-09-14 13:50:00,27.65,27.66,27.62,27.63,72717.0,24.4343,24.4432,24.4078,24.4166,72717.0
2015-09-14 14:00:00,27.63,27.64,27.6,27.6,23967.0,24.4166,24.4255,24.3901,24.3901,23967.0
2015-09-14 14:10:00,27.61,27.61,27.6,27.61,4800.0,24.399,24.399,24.3901,24.399,4800.0
2015-09-14 14:20:00,27.61,27.62,27.59,27.6,9295.0,24.399,24.4078,24.3813,24.3901,9295.0
2015-09-14 14:30:00,27.6,27.61,27.58,27.6,22539.0,24.3901,24.399,24.3725,24.3901,22539.0
2015-09-14 14:40:00,27.61,27.61,27.6,27.6,1281.0,24.399,24.399,24.3901,24.3901,1281.0
2015-09-14 14:50:00,27.6,27.62,27.58,27.6,148519.0,24.3901,24.4078,24.3725,24.3901,148519.0
2015-09-14 15:00:00,27.6,27.6,27.57,27.58,23823.0,24.3901,24.3901,24.3636,24.3725,23823.0
2015-09-14 15:10:00,27.59,27.62,27.58,27.62,5500.0,24.3813,24.4078,24.3725,24.4078,5500.0
2015-09-14 15:20:00,27.61,27.65,27.61,27.65,85366.0,24.399,24.4343,24.399,24.4343,85366.0
2015-09-14 15:30:00,27.65,27.65,27.63,27.63,4534.0,24.4343,24.4343,24.4166,24.4166,4534.0
2015-09-14 15:40:00,27.63,27.66,27.62,27.66,7518.0,24.4166,24.4432,24.4078,24.4432,7518.0
2015-09-14 15:50:00,27.66,27.69,27.64,27.68,43103.0,24.4432,24.4697,24.4255,24.4608,43103.0
2015-09-15 09:30:00,27.63,27.64,27.6,27.61,26149.0,24.4166,24.4255,24.3901,24.399,26149.0
2015-09-15 09:40:00,27.6,27.61,27.59,27.6,17185.0,24.3901,24.399,24.3813,24.3901,17185.0
2015-09-15 09:50:00,27.6,27.62,27.59,27.6,31436.0,24.3901,24.4078,24.3813,24.3901,31436.0
2015-09-15 10:00:00,27.61,27.62,27.58,27.6,26691.0,24.399,24.4078,24.3725,24.3901,26691.0
2015-09-15 10:10:00,27.6,27.63,27.59,27.62,24592.0,24.3901,24.4166,24.3813,24.4078,24592.0
2015-09-15 10:20:00,27.62,27.7,27.62,27.7,68694.0,24.4078,24.4785,24.4078,24.4785,68694.0
2015-09-15 10:30:00,27.69,27.71,27.67,27.69,46322.0,24.4697,24.4873,24.452,24.4697,46322.0
2015-09-15 10:40:00,27.7,27.75,27.7,27.74,44091.0,24.4785,24.5227,24.4785,24.5138,44091.0
2015-09-15 10:50:00,27.72,27.76,27.71,27.76,52999.0,24.4962,24.5315,24.4873,24.5315,52999.0
2015-09-15 11:00:00,27.76,27.76,27.75,27.76,35200.0,24.5315,24.5315,24.5227,24.5315,35200.0
2015-09-15 11:10:00,27.76,27.76,27.75,27.75,14856.0,24.5315,24.5315,24.5227,24.5227,14856.0
2015-09-15 11:20:00,27.76,27.76,27.74,27.76,17380.0,24.5315,24.5315,24.5138,24.5315,17380.0
2015-09-15 11:30:00,27.76,27.76,27.73,27.73,9800.0,24.5315,24.5315,24.505,24.505,9800.0
2015-09-15 11:40:00,27.73,27.75,27.73,27.75,5100.0,24.505,24.5227,24.505,24.5227,5100.0
2015-09-15 11:50:00,27.75,27.75,27.7,27.71,15448.0,24.5227,24.5227,24.4785,24.4873,15448.0
2015-09-15 12:00:00,27.71,27.74,27.7,27.74,4418.0,24.4873,24.5138,24.4785,24.5138,4418.0
2015-09-15 12:10:00,27.74,27.77,27.74,27.75,9503.0,24.5138,24.5404,24.5138,24.5227,9503.0
2015-09-15 12:20:00,27.76,27.78,27.76,27.77,6454.0,24.5315,24.5492,24.5315,24.5404,6454.0
2015-09-15 12:30:00,27.77,27.77,27.73,27.75,11169.0,24.5404,24.5404,24.505,24.5227,11169.0
2015-09-15 12:40:00,27.75,27.8,27.74,27.79,454835.0,24.5227,24.5669,24.5138,24.558,454835.0
2015-09-15 12:50:00,27.79,27.79,27.78,27.79,15173.0,24.558,24.558,24.5492,24.558,15173.0
2015-09-15 13:00:00,27.78,27.78,27.74,27.75,14515.0,24.5492,24.5492,24.5138,24.5227,14515.0
2015-09-15 13:10:00,27.75,27.8,27.74,27.8,14060.0,24.5227,24.5669,24.5138,24.5669,14060.0
2015-09-15 13:20:00,27.8,27.81,27.79,27.79,13000.0,24.5669,24.5757,24.558,24.558,13000.0
2015-09-15 13:30:00,27.79,27.82,27.78,27.79,8616.0,24.558,24.5845,24.5492,24.558,8616.0
2015-09-15 13:40:00,27.8,27.84,27.8,27.83,11265.0,24.5669,24.6022,24.5669,24.5934,11265.0
2015-09-15 13:50:00,27.82,27.82,27.77,27.79,4249.0,24.5845,24.5845,24.5404,24.558,4249.0
2015-09-15 14:00:00,27.79,27.83,27.78,27.83,15184.0,24.558,24.5934,24.5492,24.5934,15184.0
2015-09-15 14:10:00,27.82,27.82,27.77,27.78,46695.0,24.5845,24.5845,24.5404,24.5492,46695.0
2015-09-15 14:20:00,27.78,27.8,27.76,27.8,6371.0,24.5492,24.5669,24.5315,24.5669,6371.0
2015-09-15 14:30:00,27.8,27.83,27.79,27.83,7313.0,24.5669,24.5934,24.558,24.5934,7313.0
2015-09-15 14:40:00,27.83,27.87,27.82,27.85,30008.0,24.5934,24.6287,24.5845,24.6111,30008.0
2015-09-15 14:50:00,27.84,27.87,27.82,27.87,9774.0,24.6022,24.6287,24.5845,24.6287,9774.0
2015-09-15 15:00:00,27.87,27.88,27.86,27.87,6159.0,24.6287,24.6376,24.6199,24.6287,6159.0
2015-09-15 15:10:00,27.88,27.9,27.88,27.88,9909.0,24.6376,24.6552,24.6376,24.6376,9909.0
2015-09-15 15:20:00,27.87,27.87,27.86,27.86,4779.0,24.6287,24.6287,24.6199,24.6199,4779.0
2015-09-15 15:30:00,27.87,27.88,27.81,27.83,9254.0,24.6287,24.6376,24.5757,24.5934,9254.0
2015-09-15 15:40:00,27.82,27.84,27.81,27.82,26465.0,24.5845,24.6022,24.5757,24.5845,26465.0
2015-09-15 15:50:00,27.83,27.85,27.8,27.8,34892.0,24.5934,24.6111,24.5669,24.5669,34892.0
2015-09-16 09:30:00,27.88,27.93,27.82,27.92,29398.0,24.6376,24.6818,24.5845,24.6729,29398.0
2015-09-16 09:40:00,27.93,27.94,27.92,27.92,58039.0,24.6818,24.6906,24.6729,24.6729,58039.0
2015-09-16 09:50:00,27.92,27.93,27.89,27.91,90727.0,24.6729,24.6818,24.6464,24.6641,90727.0
2015-09-16 10:00:00,27.93,27.98,27.91,27.98,284760.0,24.6818,24.7259,24.6641,24.7259,284760.0
2015-09-16 10:10:00,27.98,28.01,27.98,28.01,5174.0,24.7259,24.7524,24.7259,24.7524,5174.0
2015-09-16 10:20:00,28.01,28.02,28.0,28.0,14856.0,24.7524,24.7613,24.7436,24.7436,14856.0
2015-09-16 10:30:00,28.0,28.0,27.99,28.0,45050.0,24.7436,24.7436,24.7348,24.7436,45050.0
2015-09-16 10:40:00,27.99,28.01,27.99,28.0,34722.0,24.7348,24.7524,24.7348,24.7436,34722.0
2015-09-16 10:50:00,28.01,28.04,28.0,28.04,23997.0,24.7524,24.779,24.7436,24.779,23997.0
2015-09-16 11:00:00,28.04,28.06,28.04,28.05,29405.0,24.779,24.7966,24.779,24.7878,29405.0
2015-09-16 11:10:00,28.06,28.08,28.05,28.07,14506.0,24.7966,24.8143,24.7878,24.8055,14506.0
2015-09-16 11:20:00,28.08,28.1,28.06,28.1,20775.0,24.8143,24.832,24.7966,24.832,20775.0
2015-09-16 11:30:00,28.1,28.12,28.1,28.12,52078.0,24.832,24.8497,24.832,24.8497,52078.0
2015-09-16 11:40:00,28.12,28.13,28.11,28.13,33054.0,24.8497,24.8585,24.8408,24.8585,33054.0
2015-09-16 11:50:00,28.13,28.14,28.12,28.14,69845.0,24.8585,24.8673,24.8497,24.8673,69845.0
2015-09-16 12:00:00,28.14,28.16,28.14,28.14,82629.0,24.8673,24.885,24.8673,24.8673,82629.0
2015-09-16 12:10:00,28.14,28.15,28.14,28.15,32115.0,24.8673,24.8762,24.8673,24.8762,32115.0
2015-09-16 12:20:00,28.15,28.15,28.14,28.15,16210.0,24.8762,24.8762,24.8673,24.8762,16210.0
2015-09-16 12:30:00,28.14,28.17,28.14,28.17,25831.0,24.8673,24.8938,24.8673,24.8938,25831.0
2015-09-16 12:40:00,28.18,28.18,28.14,28.15,69408.0,24.9027,24.9027,24.8673,24.8762,69408.0
2015-09-16 12:50:00,28.14,28.15,28.13,28.14,75804.0,24.8673,24.8762,24.8585,24.8673,75804.0
2015-09-16 13:00:00,28.14,28.14,28.13,28.14,19723.0,24.8673,24.8673,24.8585,24.8673,19723.0
2015-09-16 13:10:00,28.14,28.14,28.12,28.13,109270.0,24.8673,24.8673,24.8497,24.8585,109270.0
2015-09-16 13:20:00,28.13,28.13,28.12,28.12,13512.0,24.8585,24.8585,24.8497,24.8497,13512.0
2015-09-16 13:30:00,28.13,28.14,28.12,28.13,44992.0,24.8585,24.8673,24.8497,24.8585,44992.0
2015-09-16 13:40:00,28.13,28.15,28.12,28.14,35574.0,24.8585,24.8762,24.8497,24.8673,35574.0
2015-09-16 13:50:00,28.13,28.18,28.12,28.17,29165.0,24.8585,24.9027,24.8497,24.8938,29165.0
2015-09-16 14:00:00,28.17,28.17,28.15,28.16,31341.0,24.8938,24.8938,24.8762,24.885,31341.0
2015-09-16 14:10:00,28.15,28.16,28.13,28.13,44309.0,24.8762,24.885,24.8585,24.8585,44309.0
2015-09-16 14:20:00,28.12,28.13,28.11,28.13,49252.0,24.8497,24.8585,24.8408,24.8585,49252.0
2015-09-16 14:30:00,28.13,28.14,28.11,28.12,37588.0,24.8585,24.8673,24.8408,24.8497,37588.0
2015-09-16 14:40:00,28.11,28.16,28.11,28.16,29954.0,24.8408,24.885,24.8408,24.885,29954.0
2015-09-16 14:50:00,28.17,28.21,28.16,28.21,42528.0,24.8938,24.9292,24.885,24.9292,42528.0
2015-09-16 15:00:00,28.2,28.22,28.19,28.21,98966.0,24.9204,24.938,24.9115,24.9292,98966.0
2015-09-16 15:10:00,28.21,28.24,28.19,28.24,43145.0,24.9292,24.9557,24.9115,24.9557,43145.0
2015-09-16 15:20:00,28.24,28.28,28.23,28.28,53997.0,24.9557,24.991,24.9469,24.991,53997.0
2015-09-16 15:30:00,28.28,28.29,28.27,28.29,52303.0,24.991,24.9999,24.9822,24.9999,52303.0
2015-09-16 15:40:00,28.29,28.3,28.26,28.27,16498.0,24.9999,25.0087,24.9734,24.9822,16498.0
2015-09-16 15:50:00,28.27,28.28,28.25,28.26,76565.0,24.9822,24.991,24.9645,24.9734,76565.0
2015-09-17 09:30:00,27.98,28.1,27.94,28.1,534811.0,24.7259,24.832,24.6906,24.832,534811.0
2015-09-17 09:40:00,28.1,28.18,28.09,28.18,90993.0,24.832,24.9027,24.8231,24.9027,90993.0
2015-09-17 09:50:00,28.18,28.24,28.18,28.23,170013.0,24.9027,24.9557,24.9027,24.9469,170013.0
2015-09-17 10:00:00,28.22,28.24,28.19,28.23,82955.0,24.938,24.9557,24.9115,24.9469,82955.0
2015-09-17 10:10:00,28.23,28.25,28.22,28.24,11620.0,24.9469,24.9645,24.938,24.9557,11620.0
2015-09-17 10:20:00,28.25,28.26,28.24,28.26,9906.0,24.9645,24.9734,24.9557,24.9734,9906.0
2015-09-17 10:30:00,28.25,28.27,28.23,28.26,43425.0,24.9645,24.9822,24.9469,24.9734,43425.0
2015-09-17 10:40:00,28.27,28.27,28.26,28.27,11551.0,24.9822,24.9822,24.9734,24.9822,11551.0
2015-09-17 10:50:00,28.27,28.29,28.26,28.28,7100.0,24.9822,24.9999,24.9734,24.991,7100.0
2015-09-17 11:00:00,28.29,28.29,28.26,28.27,25481.0,24.9999,24.9999,24.9734,24.9822,25481.0
2015-09-17 11:10:00,28.27,28.29,28.27,28.28,16588.0,24.9822,24.9999,24.9822,24.991,16588.0
2015-09-17 11:20:00,28.28,28.29,28.25,28.25,16415.0,24.991,24.9999,24.9645,24.9645,16415.0
2015-09-17 11:30:00,28.26,28.27,28.23,28.26,33073.0,24.9734,24.9822,24.9469,24.9734,33073.0
2015-09-17 11:40:00,28.27,28.28,28.26,28.28,1580.0,24.9822,24.991,24.9734,24.991,1580.0
2015-09-17 11:50:00,28.29,28.29,28.27,28.28,6513.0,24.9999,24.9999,24.9822,24.991,6513.0
2015-09-17 12:00:00,28.28,28.29,28.27,28.29,1459.0,24.991,24.9999,24.9822,24.9999,1459.0
2015-09-17 12:10:00,28.29,28.3,28.26,28.26,5885.0,24.9999,25.0087,24.9734,24.9734,5885.0
2015-09-17 12:20:00,28.26,28.27,28.26,28.26,1500.0,24.9734,24.9822,24.9734,24.9734,1500.0
2015-09-17 12:30:00,28.26,28.27,28.25,28.25,13383.0,24.9734,24.9822,24.9645,24.9645,13383.0
2015-09-17 12:40:00,28.25,28.25,28.22,28.24,7439.0,24.9645,24.9645,24.938,24.9557,7439.0
2015-09-17 12:50:00,28.24,28.27,28.23,28.25,8156.0,24.9557,24.9822,24.9469,24.9645,8156.0
2015-09-17 13:00:00,28.27,28.28,28.27,28.28,2528.0,24.9822,24.991,24.9822,24.991,2528.0
2015-09-17 13:10:00,28.27,28.29,28.26,28.27,15394.0,24.9822,24.9999,24.9734,24.9822,15394.0
2015-09-17 13:20:00,28.28,28.29,28.26,28.26,3286.0,24.991,24.9999,24.9734,24.9734,3286.0
2015-09-17 13:30:00,28.26,28.27,28.24,28.24,5831.0,24.9734,24.9822,24.9557,24.9557,5831.0
2015-09-17 13:40:00,28.25,28.26,28.23,28.26,4900.0,24.9645,24.9734,24.9469,24.9734,4900.0
2015-09-17 13:50:00,28.26,28.37,28.25,28.34,16526.0,24.9734,25.0706,24.9645,25.0441,16526.0
2015-09-17 14:00:00,28.39,28.48,28.26,28.41,20275.0,25.0883,25.1678,24.9734,25.1059,20275.0
2015-09-17 14:10:00,28.41,28.52,28.38,28.45,19124.0,25.1059,25.2031,25.0794,25.1413,19124.0
2015-09-17 14:20:00,28.36,28.39,28.28,28.32,23991.0,25.0617,25.0883,24.991,25.0264,23991.0
2015-09-17 14:30:00,28.31,28.48,28.28,28.47,34399.0,25.0176,25.1678,24.991,25.159,34399.0
2015-09-17 14:40:00,28.48,28.85,28.48,28.79,45213.0,25.1678,25.4948,25.1678,25.4417,45213.0
2015-09-17 14:50:00,28.79,28.79,28.69,28.72,380328.0,25.4417,25.4417,25.3534,25.3799,380328.0
2015-09-17 15:00:00,28.73,28.75,28.48,28.52,53811.0,25.3887,25.4064,25.1678,25.2031,53811.0
2015-09-17 15:10:00,28.52,28.59,28.47,28.49,20569.0,25.2031,25.265,25.159,25.1766,20569.0
2015-09-17 15:20:00,28.5,28.5,28.32,28.45,100424.0,25.1855,25.1855,25.0264,25.1413,100424.0
2015-09-17 15:30:00,28.44,28.53,28.41,28.42,28979.0,25.1324,25.212,25.1059,25.1148,28979.0
2015-09-17 15:40:00,28.43,28.47,28.36,28.38,27929.0,25.1236,25.159,25.0617,25.0794,27929.0
2015-09-17 15:50:00,28.38,28.43,28.29,28.32,122178.0,25.0794,25.1236,24.9999,25.0264,122178.0
2015-09-18 09:30:00,28.07,28.15,28.01,28.11,49492.0,24.8055,24.8762,24.7524,24.8408,49492.0
2015-09-18 09:40:00,28.11,28.13,28.07,28.09,52941.0,24.8408,24.8585,24.8055,24.8231,52941.0
2015-09-18 09:50:00,28.08,28.11,28.06,28.09,83746.0,24.8143,24.8408,24.7966,24.8231,83746.0
2015-09-18 10:00:00,28.09,28.12,28.08,28.11,34471.0,24.8231,24.8497,24.8143,24.8408,34471.0
2015-09-18 10:10:00,28.11,28.14,28.11,28.12,35659.0,24.8408,24.8673,24.8408,24.8497,35659.0
2015-09-18 10:20:00,28.12,28.18,28.12,28.15,64300.0,24.8497,24.9027,24.8497,24.8762,64300.0
2015-09-18 10:30:00,28.15,28.17,28.13,28.13,103619.0,24.8762,24.8938,24.8585,24.8585,103619.0
2015-09-18 10:40:00,28.13,28.16,28.12,28.16,33923.0,24.8585,24.885,24.8497,24.885,33923.0
2015-09-18 10:50:00,28.17,28.19,28.16,28.19,22840.0,24.8938,24.9115,24.885,24.9115,22840.0
2015-09-18 11:00:00,28.18,28.23,28.17,28.2,32099.0,24.9027,24.9469,24.8938,24.9204,32099.0
2015-09-18 11:10:00,28.21,28.24,28.19,28.2,7638.0,24.9292,24.9557,24.9115,24.9204,7638.0
2015-09-18 11:20:00,28.2,28.22,28.19,28.19,19640.0,24.9204,24.938,24.9115,24.9115,19640.0
2015-09-18 11:30:00,28.18,28.22,28.17,28.22,21801.0,24.9027,24.938,24.8938,24.938,21801.0
2015-09-18 11:40:00,28.22,28.27,28.2,28.26,22059.0,24.938,24.9822,24.9204,24.9734,22059.0
2015-09-18 11:50:00,28.25,28.26,28.22,28.24,55331.0,24.9645,24.9734,24.938,24.9557,55331.0
2015-09-18 12:00:00,28.24,28.25,28.21,28.21,8600.0,24.9557,24.9645,24.9292,24.9292,8600.0
2015-09-18 12:10:00,28.21,28.21,28.17,28.17,8681.0,24.9292,24.9292,24.8938,24.8938,8681.0
2015-09-18 12:20:00,28.17,28.17,28.15,28.17,3400.0,24.8938,24.8938,24.8762,24.8938,3400.0
2015-09-18 12:30:00,28.16,28.2,28.16,28.18,23081.0,24.885,24.9204,24.885,24.9027,23081.0
2015-09-18 12:40:00,28.18,28.18,28.14,28.17,13564.0,24.9027,24.9027,24.8673,24.8938,13564.0
2015-09-18 12:50:00,28.17,28.2,28.15,28.19,12076.0,24.8938,24.9204,24.8762,24.9115,12076.0
2015-09-18 13:00:00,28.17,28.21,28.15,28.19,6130.0,24.8938,24.9292,24.8762,24.9115,6130.0
2015-09-18 13:10:00,28.18,28.2,28.16,28.19,10556.0,24.9027,24.9204,24.885,24.9115,10556.0
2015-09-18 13:20:00,28.19,28.19,28.15,28.15,9034.0,24.9115,24.9115,24.8762,24.8762,9034.0
2015-09-18 13:30:00,28.16,28.16,28.12,28.13,17834.0,24.885,24.885,24.8497,24.8585,17834.0
2015-09-18 13:40:00,28.14,28.16,28.1,28.1,6010.0,24.8673,24.885,24.832,24.832,6010.0
2015-09-18 13:50:00,28.11,28.12,28.06,28.06,7547.0,24.8408,24.8497,24.7966,24.7966,7547.0
2015-09-18 14:00:00,28.06,28.12,28.05,28.07,6634.0,24.7966,24.8497,24.7878,24.8055,6634.0
2015-09-18 14:10:00,28.07,28.12,28.06,28.06,14265.0,24.8055,24.8497,24.7966,24.7966,14265.0
2015-09-18 14:20:00,28.06,28.13,28.06,28.11,47283.0,24.7966,24.8585,24.7966,24.8408,47283.0
2015-09-18 14:30:00,28.11,28.11,28.07,28.1,8007.0,24.8408,24.8408,24.8055,24.832,8007.0
2015-09-18 14:40:00,28.1,28.12,28.06,28.06,7521.0,24.832,24.8497,24.7966,24.7966,7521.0
2015-09-18 14:50:00,28.05,28.05,28.0,28.04,10781.0,24.7878,24.7878,24.7436,24.779,10781.0
2015-09-18 15:00:00,28.08,28.08,27.98,27.98,16186.0,24.8143,24.8143,24.7259,24.7259,16186.0
2015-09-18 15:10:00,27.98,28.0,27.92,27.95,13435.0,24.7259,24.7436,24.6729,24.6994,13435.0
2015-09-18 15:20:00,27.95,27.96,27.9,27.95,41643.0,24.6994,24.7083,24.6552,24.6994,41643.0
2015-09-18 15:30:00,27.95,27.96,27.91,27.92,30899.0,24.6994,24.7083,24.6641,24.6729,30899.0
2015-09-18 15:40:00,27.91,27.92,27.87,27.89,47877.0,24.6641,24.6729,24.6287,24.6464,47877.0
2015-09-18 15:50:00,27.89,27.96,27.88,27.95,51932.0,24.6464,24.7083,24.6376,24.6994,51932.0
2015-09-21 09:30:00,28.17,28.25,28.16,28.24,83353.0,24.8938,24.9645,24.885,24.9557,83353.0
2015-09-21 09:40:00,28.24,28.28,28.22,28.23,51924.0,24.9557,24.991,24.938,24.9469,51924.0
2015-09-21 09:50:00,28.24,28.25,28.17,28.17,23067.0,24.9557,24.9645,24.8938,24.8938,23067.0
2015-09-21 10:00:00,28.19,28.22,28.16,28.21,18264.0,24.9115,24.938,24.885,24.9292,18264.0
2015-09-21 10:10:00,28.21,28.21,28.17,28.2,31317.0,24.9292,24.9292,24.8938,24.9204,31317.0
2015-09-21 10:20:00,28.2,28.21,28.17,28.2,45143.0,24.9204,24.9292,24.8938,24.9204,45143.0
2015-09-21 10:30:00,28.19,28.26,28.19,28.25,198521.0,24.9115,24.9734,24.9115,24.9645,198521.0
2015-09-21 10:40:00,28.25,28.28,28.23,28.23,5906.0,24.9645,24.991,24.9469,24.9469,5906.0
2015-09-21 10:50:00,28.24,28.25,28.23,28.23,24977.0,24.9557,24.9645,24.9469,24.9469,24977.0
2015-09-21 11:00:00,28.24,28.24,28.23,28.24,25670.0,24.9557,24.9557,24.9469,24.9557,25670.0
2015-09-21 11:10:00,28.25,28.26,28.24,28.26,10300.0,24.9645,24.9734,24.9557,24.9734,10300.0
2015-09-21 11:20:00,28.26,28.26,28.23,28.24,31726.0,24.9734,24.9734,24.9469,24.9557,31726.0
2015-09-21 11:30:00,28.24,28.25,28.19,28.19,40683.0,24.9557,24.9645,24.9115,24.9115,40683.0
2015-09-21 11:40:00,28.19,28.2,28.19,28.2,6412.0,24.9115,24.9204,24.9115,24.9204,6412.0
2015-09-21 11:50:00,28.19,28.2,28.18,28.19,6557.0,24.9115,24.9204,24.9027,24.9115,6557.0
2015-09-21 12:00:00,28.18,28.19,28.16,28.16,35760.0,24.9027,24.9115,24.885,24.885,35760.0
2015-09-21 12:10:00,28.16,28.18,28.15,28.16,7906.0,24.885,24.9027,24.8762,24.885,7906.0
2015-09-21 12:20:00,28.16,28.16,28.13,28.14,7659.0,24.885,24.885,24.8585,24.8673,7659.0
2015-09-21 12:30:00,28.14,28.15,28.13,28.14,27042.0,24.8673,24.8762,24.8585,24.8673,27042.0
2015-09-21 12:40:00,28.15,28.17,28.13,28.13,13325.0,24.8762,24.8938,24.8585,24.8585,13325.0
2015-09-21 12:50:00,28.13,28.14,28.06,28.1,282316.0,24.8585,24.8673,24.7966,24.832,282316.0
2015-09-21 13:00:00,28.09,28.11,28.09,28.11,7350.0,24.8231,24.8408,24.8231,24.8408,7350.0
2015-09-21 13:10:00,28.11,28.14,28.11,28.13,5000.0,24.8408,24.8673,24.8408,24.8585,5000.0
2015-09-21 13:20:00,28.14,28.17,28.14,28.16,16515.0,24.8673,24.8938,24.8673,24.885,16515.0
2015-09-21 13:30:00,28.16,28.19,28.14,28.19,148112.0,24.885,24.9115,24.8673,24.9115,148112.0
2015-09-21 13:40:00,28.18,28.18,28.14,28.14,8948.0,24.9027,24.9027,24.8673,24.8673,8948.0
2015-09-21 13:50:00,28.13,28.14,28.1,28.14,178385.0,24.8585,24.8673,24.832,24.8673,178385.0
2015-09-21 14:00:00,28.14,28.19,28.14,28.17,40276.0,24.8673,24.9115,24.8673,24.8938,40276.0
2015-09-21 14:10:00,28.17,28.18,28.14,28.17,20159.0,24.8938,24.9027,24.8673,24.8938,20159.0
2015-09-21 14:20:00,28.17,28.19,28.15,28.15,17669.0,24.8938,24.9115,24.8762,24.8762,17669.0
2015-09-21 14:30:00,28.15,28.21,28.14,28.2,12948.0,24.8762,24.9292,24.8673,24.9204,12948.0
2015-09-21 14:40:00,28.2,28.2,28.17,28.2,16922.0,24.9204,24.9204,24.8938,24.9204,16922.0
2015-09-21 14:50:00,28.23,28.25,28.22,28.25,14539.0,24.9469,24.9645,24.938,24.9645,14539.0
2015-09-21 15:00:00,28.24,28.26,28.22,28.24,17871.0,24.9557,24.9734,24.938,24.9557,17871.0
2015-09-21 15:10:00,28.24,28.25,28.22,28.23,10864.0,24.9557,24.9645,24.938,24.9469,10864.0
2015-09-21 15:20:00,28.23,28.24,28.16,28.22,56029.0,24.9469,24.9557,24.885,24.938,56029.0
2015-09-21 15:30:00,28.22,28.22,28.1,28.11,28119.0,24.938,24.938,24.832,24.8408,28119.0
2015-09-21 15:40:00,28.11,28.15,28.1,28.15,37983.0,24.8408,24.8762,24.832,24.8762,37983.0
2015-09-21 15:50:00,28.14,28.17,28.11,28.17,66151.0,24.8673,24.8938,24.8408,24.8938,66151.0
2015-09-22 09:30:00,27.55,27.55,27.49,27.52,69514.0,24.3459,24.3459,24.2929,24.3194,69514.0
2015-09-22 09:40:00,27.52,27.53,27.5,27.51,38680.0,24.3194,24.3283,24.3018,24.3106,38680.0
2015-09-22 09:50:00,27.5,27.53,27.49,27.51,22588.0,24.3018,24.3283,24.2929,24.3106,22588.0
2015-09-22 10:00:00,27.52,27.56,27.51,27.53,25196.0,24.3194,24.3548,24.3106,24.3283,25196.0
2015-09-22 10:10:00,27.53,27.53,27.48,27.49,24702.0,24.3283,24.3283,24.2841,24.2929,24702.0
2015-09-22 10:20:00,27.48,27.51,27.47,27.51,13748.0,24.2841,24.3106,24.2753,24.3106,13748.0
2015-09-22 10:30:00,27.5,27.5,27.41,27.42,15299.0,24.3018,24.3018,24.2222,24.2311,15299.0
2015-09-22 10:40:00,27.41,27.42,27.38,27.39,13653.0,24.2222,24.2311,24.1957,24.2046,13653.0
2015-09-22 10:50:00,27.38,27.41,27.38,27.4,25250.0,24.1957,24.2222,24.1957,24.2134,25250.0
2015-09-22 11:00:00,27.4,27.41,27.38,27.4,25070.0,24.2134,24.2222,24.1957,24.2134,25070.0
2015-09-22 11:10:00,27.4,27.4,27.37,27.4,14430.0,24.2134,24.2134,24.1869,24.2134,14430.0
2015-09-22 11:20:00,27.4,27.4,27.36,27.37,15969.0,24.2134,24.2134,24.178,24.1869,15969.0
2015-09-22 11:30:00,27.38,27.42,27.38,27.39,9221.0,24.1957,24.2311,24.1957,24.2046,9221.0
2015-09-22 11:40:00,27.39,27.42,27.38,27.42,14634.0,24.2046,24.2311,24.1957,24.2311,14634.0
2015-09-22 11:50:00,27.42,27.47,27.42,27.46,36018.0,24.2311,24.2753,24.2311,24.2664,36018.0
2015-09-22 12:00:00,27.46,27.49,27.44,27.49,30813.0,24.2664,24.2929,24.2487,24.2929,30813.0
2015-09-22 12:10:00,27.49,27.49,27.46,27.47,7815.0,24.2929,24.2929,24.2664,24.2753,7815.0
2015-09-22 12:20:00,27.48,27.5,27.45,27.5,58715.0,24.2841,24.3018,24.2576,24.3018,58715.0
2015-09-22 12:30:00,27.51,27.51,27.48,27.5,12550.0,24.3106,24.3106,24.2841,24.3018,12550.0
2015-09-22 12:40:00,27.51,27.52,27.49,27.49,10922.0,24.3106,24.3194,24.2929,24.2929,10922.0
2015-09-22 12:50:00,27.49,27.49,27.47,27.48,8300.0,24.2929,24.2929,24.2753,24.2841,8300.0
2015-09-22 13:00:00,27.47,27.52,27.47,27.49,26627.0,24.2753,24.3194,24.2753,24.2929,26627.0
2015-09-22 13:10:00,27.5,27.51,27.48,27.49,15891.0,24.3018,24.3106,24.2841,24.2929,15891.0
2015-09-22 13:20:00,27.49,27.49,27.46,27.46,10831.0,24.2929,24.2929,24.2664,24.2664,10831.0
2015-09-22 13:30:00,27.46,27.48,27.45,27.46,14178.0,24.2664,24.2841,24.2576,24.2664,14178.0
2015-09-22 13:40:00,27.46,27.49,27.46,27.47,4854.0,24.2664,24.2929,24.2664,24.2753,4854.0
2015-09-22 13:50:00,27.46,27.5,27.46,27.5,4920.0,24.2664,24.3018,24.2664,24.3018,4920.0
2015-09-22 14:00:00,27.49,27.49,27.45,27.45,6382.0,24.2929,24.2929,24.2576,24.2576,6382.0
2015-09-22 14:10:00,27.46,27.47,27.44,27.45,3007.0,24.2664,24.2753,24.2487,24.2576,3007.0
2015-09-22 14:20:00,27.46,27.48,27.44,27.48,13853.0,24.2664,24.2841,24.2487,24.2841,13853.0
2015-09-22 14:30:00,27.48,27.48,27.46,27.48,30171.0,24.2841,24.2841,24.2664,24.2841,30171.0
2015-09-22 14:40:00,27.48,27.48,27.43,27.44,17173.0,24.2841,24.2841,24.2399,24.2487,17173.0
2015-09-22 14:50:00,27.45,27.48,27.45,27.48,5605.0,24.2576,24.2841,24.2576,24.2841,5605.0
2015-09-22 15:00:00,27.48,27.5,27.45,27.46,7103.0,24.2841,24.3018,24.2576,24.2664,7103.0
2015-09-22 15:10:00,27.47,27.47,27.43,27.45,8766.0,24.2753,24.2753,24.2399,24.2576,8766.0
2015-09-22 15:20:00,27.45,27.51,27.45,27.5,16026.0,24.2576,24.3106,24.2576,24.3018,16026.0
2015-09-22 15:30:00,27.51,27.56,27.51,27.54,17850.0,24.3106,24.3548,24.3106,24.3371,17850.0
2015-09-22 15:40:00,27.55,27.56,27.52,27.54,45015.0,24.3459,24.3548,24.3194,24.3371,45015.0
2015-09-22 15:50:00,27.53,27.56,27.51,27.54,42222.0,24.3283,24.3548,24.3106,24.3371,42222.0
2015-09-23 09:30:00,27.55,27.63,27.55,27.58,7836.0,24.3459,24.4166,24.3459,24.3725,7836.0
2015-09-23 09:40:00,27.6,27.6,27.57,27.57,2000.0,24.3901,24.3901,24.3636,24.3636,2000.0
2015-09-23 09:50:00,27.57,27.6,27.56,27.6,4199.0,24.3636,24.3901,24.3548,24.3901,4199.0
2015-09-23 10:00:00,27.6,27.62,27.59,27.59,8819.0,24.3901,24.4078,24.3813,24.3813,8819.0
2015-09-23 10:10:00,27.59,27.62,27.59,27.62,11922.0,24.3813,24.4078,24.3813,24.4078,11922.0
2015-09-23 10:20:00,27.62,27.66,27.61,27.66,24131.0,24.4078,24.4432,24.399,24.4432,24131.0
2015-09-23 10:30:00,27.65,27.68,27.64,27.65,10827.0,24.4343,24.4608,24.4255,24.4343,10827.0
2015-09-23 10:40:00,27.65,27.67,27.64,27.66,16890.0,24.4343,24.452,24.4255,24.4432,16890.0
2015-09-23 10:50:00,27.66,27.68,27.61,27.62,39002.0,24.4432,24.4608,24.399,24.4078,39002.0
2015-09-23 11:00:00,27.62,27.62,27.59,27.6,35748.0,24.4078,24.4078,24.3813,24.3901,35748.0
2015-09-23 11:10:00,27.59,27.59,27.51,27.52,174483.0,24.3813,24.3813,24.3106,24.3194,174483.0
2015-09-23 11:20:00,27.51,27.51,27.48,27.49,35160.0,24.3106,24.3106,24.2841,24.2929,35160.0
2015-09-23 11:30:00,27.49,27.49,27.45,27.49,114001.0,24.2929,24.2929,24.2576,24.2929,114001.0
2015-09-23 11:40:00,27.49,27.49,27.45,27.47,31309.0,24.2929,24.2929,24.2576,24.2753,31309.0
2015-09-23 11:50:00,27.47,27.48,27.46,27.47,13228.0,24.2753,24.2841,24.2664,24.2753,13228.0
2015-09-23 12:00:00,27.47,27.48,27.44,27.44,12948.0,24.2753,24.2841,24.2487,24.2487,12948.0
2015-09-23 12:10:00,27.44,27.45,27.44,27.44,4653.0,24.2487,24.2576,24.2487,24.2487,4653.0
2015-09-23 12:20:00,27.44,27.44,27.42,27.44,3923.0,24.2487,24.2487,24.2311,24.2487,3923.0
2015-09-23 12:30:00,27.44,27.44,27.43,27.43,4316.0,24.2487,24.2487,24.2399,24.2399,4316.0
2015-09-23 12:40:00,27.42,27.42,27.41,27.42,2065.0,24.2311,24.2311,24.2222,24.2311,2065.0
2015-09-23 12:50:00,27.42,27.46,27.42,27.44,43440.0,24.2311,24.2664,24.2311,24.2487,43440.0
2015-09-23 13:00:00,27.44,27.48,27.44,27.48,22015.0,24.2487,24.2841,24.2487,24.2841,22015.0
2015-09-23 13:10:00,27.49,27.49,27.45,27.46,11265.0,24.2929,24.2929,24.2576,24.2664,11265.0
2015-09-23 13:20:00,27.45,27.46,27.4,27.41,37751.0,24.2576,24.2664,24.2134,24.2222,37751.0
2015-09-23 13:30:00,27.42,27.42,27.41,27.42,12572.0,24.2311,24.2311,24.2222,24.2311,12572.0
2015-09-23 13:40:00,27.43,27.49,27.42,27.49,20916.0,24.2399,24.2929,24.2311,24.2929,20916.0
2015-09-23 13:50:00,27.49,27.51,27.48,27.51,24112.0,24.2929,24.3106,24.2841,24.3106,24112.0
2015-09-23 14:00:00,27.51,27.53,27.5,27.53,33249.0,24.3106,24.3283,24.3018,24.3283,33249.0
2015-09-23 14:10:00,27.53,27.58,27.52,27.56,1305236.0,24.3283,24.3725,24.3194,24.3548,1305236.0
2015-09-23 14:20:00,27.55,27.55,27.49,27.49,42011.0,24.3459,24.3459,24.2929,24.2929,42011.0
2015-09-23 14:30:00,27.49,27.53,27.49,27.49,51462.0,24.2929,24.3283,24.2929,24.2929,51462.0
2015-09-23 14:40:00,27.48,27.48,27.46,27.48,20955.0,24.2841,24.2841,24.2664,24.2841,20955.0
2015-09-23 14:50:00,27.48,27.48,27.46,27.48,27111.0,24.2841,24.2841,24.2664,24.2841,27111.0
2015-09-23 15:00:00,27.47,27.5,27.46,27.49,25669.0,24.2753,24.3018,24.2664,24.2929,25669.0
2015-09-23 15:10:00,27.49,27.49,27.45,27.46,47368.0,24.2929,24.2929,24.2576,24.2664,47368.0
2015-09-23 15:20:00,27.47,27.47,27.45,27.46,35451.0,24.2753,24.2753,24.2576,24.2664,35451.0
2015-09-23 15:30:00,27.46,27.46,27.43,27.45,87236.0,24.2664,24.2664,24.2399,24.2576,87236.0
2015-09-23 15:40:00,27.45,27.48,27.45,27.48,59991.0,24.2576,24.2841,24.2576,24.2841,59991.0
2015-09-23 15:50:00,27.48,27.48,27.42,27.43,107149.0,24.2841,24.2841,24.2311,24.2399,107149.0
2015-09-24 09:30:00,27.39,27.43,27.35,27.36,85161.0,24.2046,24.2399,24.1692,24.178,85161.0
2015-09-24 09:40:00,27.36,27.36,27.28,27.28,47390.0,24.178,24.178,24.1073,24.1073,47390.0
2015-09-24 09:50:00,27.27,27.3,27.25,27.29,47150.0,24.0985,24.125,24.0808,24.1162,47150.0
2015-09-24 10:00:00,27.29,27.34,27.29,27.34,46604.0,24.1162,24.1604,24.1162,24.1604,46604.0
2015-09-24 10:10:00,27.35,27.39,27.34,27.39,73103.0,24.1692,24.2046,24.1604,24.2046,73103.0
2015-09-24 10:20:00,27.39,27.39,27.32,27.33,67572.0,24.2046,24.2046,24.1427,24.1515,67572.0
2015-09-24 10:30:00,27.34,27.36,27.33,27.36,37592.0,24.1604,24.178,24.1515,24.178,37592.0
2015-09-24 10:40:00,27.35,27.35,27.32,27.33,24842.0,24.1692,24.1692,24.1427,24.1515,24842.0
2015-09-24 10:50:00,27.34,27.36,27.34,27.35,93169.0,24.1604,24.178,24.1604,24.1692,93169.0
2015-09-24 11:00:00,27.36,27.38,27.33,27.38,102960.0,24.178,24.1957,24.1515,24.1957,102960.0
2015-09-24 11:10:00,27.37,27.39,27.35,27.39,30650.0,24.1869,24.2046,24.1692,24.2046,30650.0
2015-09-24 11:20:00,27.39,27.39,27.36,27.37,46124.0,24.2046,24.2046,24.178,24.1869,46124.0
2015-09-24 11:30:00,27.37,27.4,27.36,27.39,20819.0,24.1869,24.2134,24.178,24.2046,20819.0
2015-09-24 11:40:00,27.39,27.42,27.38,27.41,25080.0,24.2046,24.2311,24.1957,24.2222,25080.0
2015-09-24 11:50:00,27.41,27.46,27.4,27.46,32625.0,24.2222,24.2664,24.2134,24.2664,32625.0
2015-09-24 12:00:00,27.45,27.5,27.45,27.49,38885.0,24.2576,24.3018,24.2576,24.2929,38885.0
2015-09-24 12:10:00,27.49,27.54,27.49,27.54,27724.0,24.2929,24.3371,24.2929,24.3371,27724.0
2015-09-24 12:20:00,27.54,27.58,27.54,27.58,17864.0,24.3371,24.3725,24.3371,24.3725,17864.0
2015-09-24 12:30:00,27.58,27.62,27.58,27.62,39214.0,24.3725,24.4078,24.3725,24.4078,39214.0
2015-09-24 12:40:00,27.62,27.63,27.59,27.6,89444.0,24.4078,24.4166,24.3813,24.3901,89444.0
2015-09-24 12:50:00,27.59,27.6,27.53,27.54,90929.0,24.3813,24.3901,24.3283,24.3371,90929.0
2015-09-24 13:00:00,27.53,27.54,27.52,27.54,24128.0,24.3283,24.3371,24.3194,24.3371,24128.0
2015-09-24 13:10:00,27.54,27.57,27.53,27.55,32018.0,24.3371,24.3636,24.3283,24.3459,32018.0
2015-09-24 13:20:00,27.55,27.56,27.53,27.55,60614.0,24.3459,24.3548,24.3283,24.3459,60614.0
2015-09-24 13:30:00,27.55,27.56,27.54,27.55,44130.0,24.3459,24.3548,24.3371,24.3459,44130.0
2015-09-24 13:40:00,27.55,27.58,27.54,27.58,46445.0,24.3459,24.3725,24.3371,24.3725,46445.0
2015-09-24 13:50:00,27.59,27.62,27.58,27.59,70543.0,24.3813,24.4078,24.3725,24.3813,70543.0
2015-09-24 14:00:00,27.59,27.59,27.55,27.57,38862.0,24.3813,24.3813,24.3459,24.3636,38862.0
2015-09-24 14:10:00,27.57,27.59,27.56,27.57,49557.0,24.3636,24.3813,24.3548,24.3636,49557.0
2015-09-24 14:20:00,27.57,27.61,27.56,27.6,49948.0,24.3636,24.399,24.3548,24.3901,49948.0
2015-09-24 14:30:00,27.61,27.61,27.58,27.59,37987.0,24.399,24.399,24.3725,24.3813,37987.0
2015-09-24 14:40:00,27.59,27.7,27.59,27.7,176926.0,24.3813,24.4785,24.3813,24.4785,176926.0
2015-09-24 14:50:00,27.7,27.73,27.69,27.71,96657.0,24.4785,24.505,24.4697,24.4873,96657.0
2015-09-24 15:00:00,27.71,27.73,27.63,27.63,117901.0,24.4873,24.505,24.4166,24.4166,117901.0
2015-09-24 15:10:00,27.63,27.69,27.62,27.69,82549.0,24.4166,24.4697,24.4078,24.4697,82549.0
2015-09-24 15:20:00,27.69,27.75,27.69,27.75,127359.0,24.4697,24.5227,24.4697,24.5227,127359.0
2015-09-24 15:30:00,27.75,27.75,27.69,27.71,119475.0,24.5227,24.5227,24.4697,24.4873,119475.0
2015-09-24 15:40:00,27.71,27.75,27.7,27.71,114670.0,24.4873,24.5227,24.4785,24.4873,114670.0
2015-09-24 15:50:00,27.72,27.75,27.67,27.67,573102.0,24.4962,24.5227,24.452,24.452,573102.0
2015-09-25 09:30:00,27.85,27.9,27.83,27.84,36893.0,24.6111,24.6552,24.5934,24.6022,36893.0
2015-09-25 09:40:00,27.81,27.86,27.78,27.81,36879.0,24.5757,24.6199,24.5492,24.5757,36879.0
2015-09-25 09:50:00,27.81,27.82,27.79,27.8,27980.0,24.5757,24.5845,24.558,24.5669,27980.0
2015-09-25 10:00:00,27.78,27.79,27.76,27.77,14235.0,24.5492,24.558,24.5315,24.5404,14235.0
2015-09-25 10:10:00,27.77,27.79,27.76,27.77,10065.0,24.5404,24.558,24.5315,24.5404,10065.0
2015-09-25 10:20:00,27.78,27.78,27.77,27.78,3657.0,24.5492,24.5492,24.5404,24.5492,3657.0
2015-09-25 10:30:00,27.79,27.79,27.76,27.78,12991.0,24.558,24.558,24.5315,24.5492,12991.0
2015-09-25 10:40:00,27.78,27.79,27.77,27.79,11659.0,24.5492,24.558,24.5404,24.558,11659.0
2015-09-25 10:50:00,27.79,27.82,27.79,27.81,39464.0,24.558,24.5845,24.558,24.5757,39464.0
2015-09-25 11:00:00,27.8,27.82,27.79,27.8,23103.0,24.5669,24.5845,24.558,24.5669,23103.0
2015-09-25 11:10:00,27.8,27.8,27.77,27.77,12300.0,24.5669,24.5669,24.5404,24.5404,12300.0
2015-09-25 11:20:00,27.76,27.78,27.75,27.78,5900.0,24.5315,24.5492,24.5227,24.5492,5900.0
2015-09-25 11:30:00,27.78,27.78,27.75,27.75,4543.0,24.5492,24.5492,24.5227,24.5227,4543.0
2015-09-25 11:40:00,27.74,27.77,27.74,27.76,22383.0,24.5138,24.5404,24.5138,24.5315,22383.0
2015-09-25 11:50:00,27.76,27.76,27.74,27.76,7200.0,24.5315,24.5315,24.5138,24.5315,7200.0
2015-09-25 12:00:00,27.75,27.76,27.73,27.73,4433.0,24.5227,24.5315,24.505,24.505,4433.0
2015-09-25 12:10:00,27.73,27.74,27.71,27.71,14340.0,24.505,24.5138,24.4873,24.4873,14340.0
2015-09-25 12:20:00,27.71,27.74,27.71,27.74,6726.0,24.4873,24.5138,24.4873,24.5138,6726.0
2015-09-25 12:30:00,27.74,27.75,27.73,27.74,2765.0,24.5138,24.5227,24.505,24.5138,2765.0
2015-09-25 12:40:00,27.74,27.76,27.74,27.74,13000.0,24.5138,24.5315,24.5138,24.5138,13000.0
2015-09-25 12:50:00,27.74,27.75,27.73,27.74,2563.0,24.5138,24.5227,24.505,24.5138,2563.0
2015-09-25 13:00:00,27.74,27.8,27.74,27.8,8746.0,24.5138,24.5669,24.5138,24.5669,8746.0
2015-09-25 13:10:00,27.8,27.83,27.79,27.8,8750.0,24.5669,24.5934,24.558,24.5669,8750.0
2015-09-25 13:20:00,27.8,27.81,27.79,27.79,14223.0,24.5669,24.5757,24.558,24.558,14223.0
2015-09-25 13:30:00,27.79,27.79,27.78,27.79,5376.0,24.558,24.558,24.5492,24.558,5376.0
2015-09-25 13:40:00,27.79,27.79,27.77,27.79,18627.0,24.558,24.558,24.5404,24.558,18627.0
2015-09-25 13:50:00,27.79,27.81,27.77,27.78,36901.0,24.558,24.5757,24.5404,24.5492,36901.0
2015-09-25 14:00:00,27.78,27.8,27.77,27.78,26634.0,24.5492,24.5669,24.5404,24.5492,26634.0
2015-09-25 14:10:00,27.78,27.78,27.69,27.69,8730.0,24.5492,24.5492,24.4697,24.4697,8730.0
2015-09-25 14:20:00,27.69,27.7,27.66,27.67,25138.0,24.4697,24.4785,24.4432,24.452,25138.0
2015-09-25 14:30:00,27.68,27.71,27.65,27.69,14350.0,24.4608,24.4873,24.4343,24.4697,14350.0
2015-09-25 14:40:00,27.69,27.69,27.6,27.6,19640.0,24.4697,24.4697,24.3901,24.3901,19640.0
2015-09-25 14:50:00,27.59,27.68,27.59,27.67,29458.0,24.3813,24.4608,24.3813,24.452,29458.0
2015-09-25 15:00:00,27.67,27.67,27.57,27.57,7174.0,24.452,24.452,24.3636,24.3636,7174.0
2015-09-25 15:10:00,27.56,27.61,27.54,27.59,44515.0,24.3548,24.399,24.3371,24.3813,44515.0
2015-09-25 15:20:00,27.59,27.68,27.59,27.67,24808.0,24.3813,24.4608,24.3813,24.452,24808.0
2015-09-25 15:30:00,27.63,27.7,27.63,27.65,35682.0,24.4166,24.4785,24.4166,24.4343,35682.0
2015-09-25 15:40:00,27.65,27.71,27.63,27.69,71641.0,24.4343,24.4873,24.4166,24.4697,71641.0
2015-09-25 15:50:00,27.68,27.69,27.61,27.62,78666.0,24.4608,24.4697,24.399,24.4078,78666.0
2015-09-28 09:30:00,27.38,27.42,27.36,27.37,60220.0,24.1957,24.2311,24.178,24.1869,60220.0
2015-09-28 09:40:00,27.38,27.39,27.34,27.35,11896.0,24.1957,24.2046,24.1604,24.1692,11896.0
2015-09-28 09:50:00,27.34,27.37,27.31,27.37,25042.0,24.1604,24.1869,24.1339,24.1869,25042.0
2015-09-28 10:00:00,27.33,27.36,27.3,27.3,32863.0,24.1515,24.178,24.125,24.125,32863.0
2015-09-28 10:10:00,27.29,27.3,27.27,27.28,37450.0,24.1162,24.125,24.0985,24.1073,37450.0
2015-09-28 10:20:00,27.27,27.33,27.26,27.33,10029.0,24.0985,24.1515,24.0897,24.1515,10029.0
2015-09-28 10:30:00,27.32,27.33,27.29,27.31,11923.0,24.1427,24.1515,24.1162,24.1339,11923.0
2015-09-28 10:40:00,27.31,27.33,27.28,27.31,23875.0,24.1339,24.1515,24.1073,24.1339,23875.0
2015-09-28 10:50:00,27.3,27.33,27.28,27.33,14307.0,24.125,24.1515,24.1073,24.1515,14307.0
2015-09-28 11:00:00,27.33,27.36,27.31,27.33,9876.0,24.1515,24.178,24.1339,24.1515,9876.0
2015-09-28 11:10:00,27.32,27.32,27.28,27.29,5727.0,24.1427,24.1427,24.1073,24.1162,5727.0
2015-09-28 11:20:00,27.29,27.29,27.23,27.24,20852.0,24.1162,24.1162,24.0632,24.072,20852.0
2015-09-28 11:30:00,27.25,27.29,27.24,27.27,14908.0,24.0808,24.1162,24.072,24.0985,14908.0
2015-09-28 11:40:00,27.26,27.27,27.23,27.25,14360.0,24.0897,24.0985,24.0632,24.0808,14360.0
2015-09-28 11:50:00,27.25,27.27,27.24,27.25,22754.0,24.0808,24.0985,24.072,24.0808,22754.0
2015-09-28 12:00:00,27.24,27.25,27.2,27.22,16114.0,24.072,24.0808,24.0367,24.0543,16114.0
2015-09-28 12:10:00,27.22,27.24,27.19,27.21,44275.0,24.0543,24.072,24.0278,24.0455,44275.0
2015-09-28 12:20:00,27.2,27.21,27.19,27.21,40560.0,24.0367,24.0455,24.0278,24.0455,40560.0
2015-09-28 12:30:00,27.21,27.21,27.18,27.2,54530.0,24.0455,24.0455,24.019,24.0367,54530.0
2015-09-28 12:40:00,27.2,27.2,27.18,27.19,29177.0,24.0367,24.0367,24.019,24.0278,29177.0
2015-09-28 12:50:00,27.18,27.21,27.18,27.2,65358.0,24.019,24.0455,24.019,24.0367,65358.0
2015-09-28 13:00:00,27.2,27.24,27.2,27.22,31056.0,24.0367,24.072,24.0367,24.0543,31056.0
2015-09-28 13:10:00,27.21,27.21,27.17,27.19,9570.0,24.0455,24.0455,24.0101,24.0278,9570.0
2015-09-28 13:20:00,27.18,27.2,27.17,27.2,72471.0,24.019,24.0367,24.0101,24.0367,72471.0
2015-09-28 13:30:00,27.2,27.22,27.19,27.22,10480.0,24.0367,24.0543,24.0278,24.0543,10480.0
2015-09-28 13:40:00,27.21,27.23,27.21,27.21,5104.0,24.0455,24.0632,24.0455,24.0455,5104.0
2015-09-28 13:50:00,27.21,27.21,27.17,27.19,18828.0,24.0455,24.0455,24.0101,24.0278,18828.0
2015-09-28 14:00:00,27.19,27.19,27.16,27.18,104935.0,24.0278,24.0278,24.0013,24.019,104935.0
2015-09-28 14:10:00,27.17,27.18,27.12,27.14,47523.0,24.0101,24.019,23.966,23.9836,47523.0
2015-09-28 14:20:00,27.13,27.19,27.12,27.19,35538.0,23.9748,24.0278,23.966,24.0278,35538.0
2015-09-28 14:30:00,27.19,27.23,27.17,27.23,14760.0,24.0278,24.0632,24.0101,24.0632,14760.0
2015-09-28 14:40:00,27.24,27.26,27.2,27.2,18360.0,24.072,24.0897,24.0367,24.0367,18360.0
2015-09-28 14:50:00,27.2,27.21,27.14,27.15,28978.0,24.0367,24.0455,23.9836,23.9925,28978.0
2015-09-28 15:00:00,27.15,27.17,27.09,27.11,64110.0,23.9925,24.0101,23.9394,23.9571,64110.0
2015-09-28 15:10:00,27.1,27.15,27.08,27.15,25994.0,23.9483,23.9925,23.9306,23.9925,25994.0
2015-09-28 15:20:00,27.16,27.16,27.11,27.15,34303.0,24.0013,24.0013,23.9571,23.9925,34303.0
2015-09-28 15:30:00,27.15,27.26,27.14,27.22,57887.0,23.9925,24.0897,23.9836,24.0543,57887.0
2015-09-28 15:40:00,27.22,27.27,27.2,27.22,45074.0,24.0543,24.0985,24.0367,24.0543,45074.0
2015-09-28 15:50:00,27.22,27.23,27.16,27.17,87402.0,24.0543,24.0632,24.0013,24.0101,87402.0
2015-09-29 09:30:00,27.42,27.53,27.42,27.51,65103.0,24.2311,24.3283,24.2311,24.3106,65103.0
2015-09-29 09:40:00,27.48,27.49,27.43,27.44,37680.0,24.2841,24.2929,24.2399,24.2487,37680.0
2015-09-29 09:50:00,27.43,27.53,27.42,27.53,34236.0,24.2399,24.3283,24.2311,24.3283,34236.0
2015-09-29 10:00:00,27.55,27.57,27.49,27.5,36878.0,24.3459,24.3636,24.2929,24.3018,36878.0
2015-09-29 10:10:00,27.52,27.58,27.52,27.56,12077.0,24.3194,24.3725,24.3194,24.3548,12077.0
2015-09-29 10:20:00,27.58,27.62,27.54,27.62,17277.0,24.3725,24.4078,24.3371,24.4078,17277.0
2015-09-29 10:30:00,27.62,27.65,27.62,27.62,11105.0,24.4078,24.4343,24.4078,24.4078,11105.0
2015-09-29 10:40:00,27.62,27.64,27.59,27.62,11711.0,24.4078,24.4255,24.3813,24.4078,11711.0
2015-09-29 10:50:00,27.62,27.65,27.6,27.64,17166.0,24.4078,24.4343,24.3901,24.4255,17166.0
2015-09-29 11:00:00,27.64,27.67,27.61,27.62,17142.0,24.4255,24.452,24.399,24.4078,17142.0
2015-09-29 11:10:00,27.63,27.64,27.59,27.59,15124.0,24.4166,24.4255,24.3813,24.3813,15124.0
2015-09-29 11:20:00,27.59,27.63,27.57,27.62,12547.0,24.3813,24.4166,24.3636,24.4078,12547.0
2015-09-29 11:30:00,27.62,27.63,27.59,27.63,18701.0,24.4078,24.4166,24.3813,24.4166,18701.0
2015-09-29 11:40:00,27.63,27.64,27.59,27.63,17200.0,24.4166,24.4255,24.3813,24.4166,17200.0
2015-09-29 11:50:00,27.63,27.66,27.63,27.65,10630.0,24.4166,24.4432,24.4166,24.4343,10630.0
2015-09-29 12:00:00,27.63,27.63,27.59,27.59,17690.0,24.4166,24.4166,24.3813,24.3813,17690.0
2015-09-29 12:10:00,27.6,27.62,27.57,27.59,9465.0,24.3901,24.4078,24.3636,24.3813,9465.0
2015-09-29 12:20:00,27.59,27.63,27.59,27.62,27804.0,24.3813,24.4166,24.3813,24.4078,27804.0
2015-09-29 12:30:00,27.62,27.63,27.59,27.59,15683.0,24.4078,24.4166,24.3813,24.3813,15683.0
2015-09-29 12:40:00,27.59,27.6,27.57,27.59,7798.0,24.3813,24.3901,24.3636,24.3813,7798.0
2015-09-29 12:50:00,27.58,27.61,27.57,27.57,10265.0,24.3725,24.399,24.3636,24.3636,10265.0
2015-09-29 13:00:00,27.57,27.61,27.57,27.6,15887.0,24.3636,24.399,24.3636,24.3901,15887.0
2015-09-29 13:10:00,27.6,27.65,27.59,27.64,18441.0,24.3901,24.4343,24.3813,24.4255,18441.0
2015-09-29 13:20:00,27.64,27.67,27.62,27.65,14653.0,24.4255,24.452,24.4078,24.4343,14653.0
2015-09-29 13:30:00,27.65,27.67,27.64,27.64,9839.0,24.4343,24.452,24.4255,24.4255,9839.0
2015-09-29 13:40:00,27.64,27.67,27.64,27.64,12715.0,24.4255,24.452,24.4255,24.4255,12715.0
2015-09-29 13:50:00,27.63,27.66,27.62,27.65,17017.0,24.4166,24.4432,24.4078,24.4343,17017.0
2015-09-29 14:00:00,27.64,27.65,27.59,27.61,23609.0,24.4255,24.4343,24.3813,24.399,23609.0
2015-09-29 14:10:00,27.61,27.63,27.58,27.62,15058.0,24.399,24.4166,24.3725,24.4078,15058.0
2015-09-29 14:20:00,27.61,27.66,27.58,27.64,22408.0,24.399,24.4432,24.3725,24.4255,22408.0
2015-09-29 14:30:00,27.63,27.66,27.6,27.63,8688.0,24.4166,24.4432,24.3901,24.4166,8688.0
2015-09-29 14:40:00,27.64,27.64,27.56,27.56,9100.0,24.4255,24.4255,24.3548,24.3548,9100.0
2015-09-29 14:50:00,27.55,27.57,27.53,27.53,17559.0,24.3459,24.3636,24.3283,24.3283,17559.0
2015-09-29 15:00:00,27.54,27.55,27.51,27.53,38501.0,24.3371,24.3459,24.3106,24.3283,38501.0
2015-09-29 15:10:00,27.53,27.54,27.5,27.51,27380.0,24.3283,24.3371,24.3018,24.3106,27380.0
2015-09-29 15:20:00,27.5,27.51,27.44,27.45,31020.0,24.3018,24.3106,24.2487,24.2576,31020.0
2015-09-29 15:30:00,27.45,27.55,27.45,27.53,39472.0,24.2576,24.3459,24.2576,24.3283,39472.0
2015-09-29 15:40:00,27.51,27.55,27.49,27.55,64155.0,24.3106,24.3459,24.2929,24.3459,64155.0
2015-09-29 15:50:00,27.55,27.59,27.53,27.59,83878.0,24.3459,24.3813,24.3283,24.3813,83878.0
2015-09-30 09:30:00,28.25,28.35,28.17,28.35,95188.0,24.9645,25.0529,24.8938,25.0529,95188.0
2015-09-30 09:40:00,28.35,28.36,28.29,28.31,179912.0,25.0529,25.0617,24.9999,25.0176,179912.0
2015-09-30 09:50:00,28.31,28.34,28.28,28.28,164572.0,25.0176,25.0441,24.991,24.991,164572.0
2015-09-30 10:00:00,28.29,28.36,28.29,28.36,84558.0,24.9999,25.0617,24.9999,25.0617,84558.0
2015-09-30 10:10:00,28.36,28.36,28.33,28.35,47947.0,25.0617,25.0617,25.0352,25.0529,47947.0
2015-09-30 10:20:00,28.36,28.38,28.34,28.35,108172.0,25.0617,25.0794,25.0441,25.0529,108172.0
2015-09-30 10:30:00,28.35,28.36,28.33,28.34,114687.0,25.0529,25.0617,25.0352,25.0441,114687.0
2015-09-30 10:40:00,28.34,28.35,28.33,28.33,60836.0,25.0441,25.0529,25.0352,25.0352,60836.0
2015-09-30 10:50:00,28.33,28.34,28.32,28.32,19765.0,25.0352,25.0441,25.0264,25.0264,19765.0
2015-09-30 11:00:00,28.33,28.35,28.32,28.34,121245.0,25.0352,25.0529,25.0264,25.0441,121245.0
2015-09-30 11:10:00,28.34,28.36,28.33,28.36,40037.0,25.0441,25.0617,25.0352,25.0617,40037.0
2015-09-30 11:20:00,28.36,28.4,28.34,28.37,569240.0,25.0617,25.0971,25.0441,25.0706,569240.0
2015-09-30 11:30:00,28.36,28.39,28.36,28.39,20029.0,25.0617,25.0883,25.0617,25.0883,20029.0
2015-09-30 11:40:00,28.39,28.39,28.34,28.35,57785.0,25.0883,25.0883,25.0441,25.0529,57785.0
2015-09-30 11:50:00,28.35,28.36,28.34,28.36,56631.0,25.0529,25.0617,25.0441,25.0617,56631.0
2015-09-30 12:00:00,28.36,28.37,28.33,28.33,54228.0,25.0617,25.0706,25.0352,25.0352,54228.0
2015-09-30 12:10:00,28.34,28.34,28.3,28.3,23946.0,25.0441,25.0441,25.0087,25.0087,23946.0
2015-09-30 12:20:00,28.3,28.32,28.28,28.31,30537.0,25.0087,25.0264,24.991,25.0176,30537.0
2015-09-30 12:30:00,28.31,28.35,28.31,28.34,147349.0,25.0176,25.0529,25.0176,25.0441,147349.0
2015-09-30 12:40:00,28.34,28.34,28.3,28.3,27673.0,25.0441,25.0441,25.0087,25.0087,27673.0
2015-09-30 12:50:00,28.3,28.32,28.3,28.32,11700.0,25.0087,25.0264,25.0087,25.0264,11700.0
2015-09-30 13:00:00,28.33,28.34,28.33,28.34,13638.0,25.0352,25.0441,25.0352,25.0441,13638.0
2015-09-30 13:10:00,28.34,28.39,28.34,28.39,16258.0,25.0441,25.0883,25.0441,25.0883,16258.0
2015-09-30 13:20:00,28.39,28.4,28.38,28.39,46366.0,25.0883,25.0971,25.0794,25.0883,46366.0
2015-09-30 13:30:00,28.39,28.41,28.35,28.36,55837.0,25.0883,25.1059,25.0529,25.0617,55837.0
2015-09-30 13:40:00,28.36,28.39,28.35,28.37,58848.0,25.0617,25.0883,25.0529,25.0706,58848.0
2015-09-30 13:50:00,28.38,28.44,28.37,28.43,69074.0,25.0794,25.1324,25.0706,25.1236,69074.0
2015-09-30 14:00:00,28.42,28.42,28.39,28.39,44149.0,25.1148,25.1148,25.0883,25.0883,44149.0
2015-09-30 14:10:00,28.4,28.43,28.39,28.42,27101.0,25.0971,25.1236,25.0883,25.1148,27101.0
2015-09-30 14:20:00,28.43,28.45,28.43,28.44,56448.0,25.1236,25.1413,25.1236,25.1324,56448.0
2015-09-30 14:30:00,28.44,28.45,28.4,28.41,16542.0,25.1324,25.1413,25.0971,25.1059,16542.0
2015-09-30 14:40:00,28.41,28.45,28.41,28.43,42753.0,25.1059,25.1413,25.1059,25.1236,42753.0
2015-09-30 14:50:00,28.43,28.48,28.42,28.46,64226.0,25.1236,25.1678,25.1148,25.1501,64226.0
2015-09-30 15:00:00,28.46,28.47,28.4,28.43,65976.0,25.1501,25.159,25.0971,25.1236,65976.0
2015-09-30 15:10:00,28.44,28.46,28.4,28.45,40297.0,25.1324,25.1501,25.0971,25.1413,40297.0
2015-09-30 15:20:00,28.45,28.49,28.44,28.49,47731.0,25.1413,25.1766,25.1324,25.1766,47731.0
2015-09-30 15:30:00,28.49,28.5,28.46,28.48,68029.0,25.1766,25.1855,25.1501,25.1678,68029.0
2015-09-30 15:40:00,28.48,28.54,28.48,28.52,199072.0,25.1678,25.2208,25.1678,25.2031,199072.0
2015-09-30 15:50:00,28.53,28.61,28.52,28.57,326316.0,25.212,25.2827,25.2031,25.2473,326316.0
2015-10-01 09:30:00,28.4,28.41,28.31,28.33,32581.0,25.0971,25.1059,25.0176,25.0352,32581.0
2015-10-01 09:40:00,28.33,28.37,28.32,28.36,56680.0,25.0352,25.0706,25.0264,25.0617,56680.0
2015-10-01 09:50:00,28.37,28.39,28.32,28.32,184206.0,25.0706,25.0883,25.0264,25.0264,184206.0
2015-10-01 10:00:00,28.31,28.37,28.27,28.37,26086.0,25.0176,25.0706,24.9822,25.0706,26086.0
2015-10-01 10:10:00,28.36,28.4,28.33,28.37,58010.0,25.0617,25.0971,25.0352,25.0706,58010.0
2015-10-01 10:20:00,28.36,28.39,28.33,28.36,22669.0,25.0617,25.0883,25.0352,25.0617,22669.0
2015-10-01 10:30:00,28.37,28.4,28.33,28.35,46367.0,25.0706,25.0971,25.0352,25.0529,46367.0
2015-10-01 10:40:00,28.36,28.39,28.35,28.37,57573.0,25.0617,25.0883,25.0529,25.0706,57573.0
2015-10-01 10:50:00,28.37,28.37,28.3,28.31,4149.0,25.0706,25.0706,25.0087,25.0176,4149.0
2015-10-01 11:00:00,28.3,28.31,28.28,28.3,63915.0,25.0087,25.0176,24.991,25.0087,63915.0
2015-10-01 11:10:00,28.3,28.3,28.23,28.24,31545.0,25.0087,25.0087,24.9469,24.9557,31545.0
2015-10-01 11:20:00,28.23,28.26,28.23,28.23,115941.0,24.9469,24.9734,24.9469,24.9469,115941.0
2015-10-01 11:30:00,28.24,28.28,28.21,28.23,556135.0,24.9557,24.991,24.9292,24.9469,556135.0
2015-10-01 11:40:00,28.22,28.24,28.2,28.21,15134.0,24.938,24.9557,24.9204,24.9292,15134.0
2015-10-01 11:50:00,28.21,28.23,28.17,28.19,43447.0,24.9292,24.9469,24.8938,24.9115,43447.0
2015-10-01 12:00:00,28.17,28.19,28.15,28.15,10675.0,24.8938,24.9115,24.8762,24.8762,10675.0
2015-10-01 12:10:00,28.15,28.16,28.15,28.15,940.0,24.8762,24.885,24.8762,24.8762,940.0
2015-10-01 12:20:00,28.14,28.17,28.14,28.17,24545.0,24.8673,24.8938,24.8673,24.8938,24545.0
2015-10-01 12:30:00,28.16,28.21,28.16,28.21,3965.0,24.885,24.9292,24.885,24.9292,3965.0
2015-10-01 12:40:00,28.2,28.2,28.18,28.18,2091.0,24.9204,24.9204,24.9027,24.9027,2091.0
2015-10-01 12:50:00,28.19,28.2,28.18,28.19,8112.0,24.9115,24.9204,24.9027,24.9115,8112.0
2015-10-01 13:00:00,28.19,28.21,28.16,28.21,19388.0,24.9115,24.9292,24.885,24.9292,19388.0
2015-10-01 13:10:00,28.21,28.22,28.2,28.21,12141.0,24.9292,24.938,24.9204,24.9292,12141.0
2015-10-01 13:20:00,28.21,28.21,28.18,28.18,20178.0,24.9292,24.9292,24.9027,24.9027,20178.0
2015-10-01 13:30:00,28.19,28.22,28.19,28.2,27774.0,24.9115,24.938,24.9115,24.9204,27774.0
2015-10-01 13:40:00,28.2,28.21,28.19,28.2,77884.0,24.9204,24.9292,24.9115,24.9204,77884.0
2015-10-01 13:50:00,28.23,28.27,28.22,28.26,9480.0,24.9469,24.9822,24.938,24.9734,9480.0
2015-10-01 14:00:00,28.27,28.31,28.25,28.3,3779.0,24.9822,25.0176,24.9645,25.0087,3779.0
2015-10-01 14:10:00,28.3,28.33,28.3,28.3,22618.0,25.0087,25.0352,25.0087,25.0087,22618.0
2015-10-01 14:20:00,28.31,28.32,28.28,28.32,23744.0,25.0176,25.0264,24.991,25.0264,23744.0
2015-10-01 14:30:00,28.32,28.35,28.31,28.33,9582.0,25.0264,25.0529,25.0176,25.0352,9582.0
2015-10-01 14:40:00,28.34,28.35,28.3,28.31,40516.0,25.0441,25.0529,25.0087,25.0176,40516.0
2015-10-01 14:50:00,28.31,28.39,28.31,28.37,12464.0,25.0176,25.0883,25.0176,25.0706,12464.0
2015-10-01 15:00:00,28.37,28.4,28.34,28.36,41745.0,25.0706,25.0971,25.0441,25.0617,41745.0
2015-10-01 15:10:00,28.36,28.41,28.36,28.41,12045.0,25.0617,25.1059,25.0617,25.1059,12045.0
2015-10-01 15:20:00,28.39,28.4,28.37,28.38,13357.0,25.0883,25.0971,25.0706,25.0794,13357.0
2015-10-01 15:30:00,28.37,28.38,28.32,28.32,21515.0,25.0706,25.0794,25.0264,25.0264,21515.0
2015-10-01 15:40:00,28.33,28.37,28.32,28.34,84369.0,25.0352,25.0706,25.0264,25.0441,84369.0
2015-10-01 15:50:00,28.34,28.36,28.3,28.31,180878.0,25.0441,25.0617,25.0087,25.0176,180878.0
2015-10-02 09:30:00,28.14,28.19,28.14,28.14,29924.0,24.8673,24.9115,24.8673,24.8673,29924.0
2015-10-02 09:40:00,28.14,28.16,28.12,28.14,9825.0,24.8673,24.885,24.8497,24.8673,9825.0
2015-10-02 09:50:00,28.14,28.19,28.14,28.19,6748.0,24.8673,24.9115,24.8673,24.9115,6748.0
2015-10-02 10:00:00,28.17,28.19,28.16,28.18,5300.0,24.8938,24.9115,24.885,24.9027,5300.0
2015-10-02 10:10:00,28.19,28.24,28.18,28.22,11004.0,24.9115,24.9557,24.9027,24.938,11004.0
2015-10-02 10:20:00,28.23,28.25,28.21,28.22,15696.0,24.9469,24.9645,24.9292,24.938,15696.0
2015-10-02 10:30:00,28.21,28.26,28.19,28.26,24592.0,24.9292,24.9734,24.9115,24.9734,24592.0
2015-10-02 10:40:00,28.26,28.36,28.26,28.36,33772.0,24.9734,25.0617,24.9734,25.0617,33772.0
2015-10-02 10:50:00,28.36,28.42,28.36,28.42,12852.0,25.0617,25.1148,25.0617,25.1148,12852.0
2015-10-02 11:00:00,28.43,28.44,28.41,28.43,20800.0,25.1236,25.1324,25.1059,25.1236,20800.0
2015-10-02 11:10:00,28.43,28.45,28.42,28.43,20700.0,25.1236,25.1413,25.1148,25.1236,20700.0
2015-10-02 11:20:00,28.43,28.47,28.42,28.46,6305.0,25.1236,25.159,25.1148,25.1501,6305.0
2015-10-02 11:30:00,28.46,28.51,28.46,28.5,6131.0,25.1501,25.1943,25.1501,25.1855,6131.0
2015-10-02 11:40:00,28.51,28.52,28.49,28.5,15500.0,25.1943,25.2031,25.1766,25.1855,15500.0
2015-10-02 11:50:00,28.48,28.52,28.48,28.51,6054.0,25.1678,25.2031,25.1678,25.1943,6054.0
2015-10-02 12:00:00,28.5,28.52,28.49,28.52,20445.0,25.1855,25.2031,25.1766,25.2031,20445.0
2015-10-02 12:10:00,28.52,28.57,28.52,28.57,25898.0,25.2031,25.2473,25.2031,25.2473,25898.0
2015-10-02 12:20:00,28.56,28.58,28.56,28.58,5261.0,25.2385,25.2562,25.2385,25.2562,5261.0
2015-10-02 12:30:00,28.59,28.63,28.59,28.6,10784.0,25.265,25.3003,25.265,25.2738,10784.0
2015-10-02 12:40:00,28.6,28.63,28.59,28.63,22430.0,25.2738,25.3003,25.265,25.3003,22430.0
2015-10-02 12:50:00,28.63,28.66,28.62,28.65,35258.0,25.3003,25.3269,25.2915,25.318,35258.0
2015-10-02 13:00:00,28.65,28.68,28.64,28.68,17872.0,25.318,25.3445,25.3092,25.3445,17872.0
2015-10-02 13:10:00,28.68,28.71,28.66,28.69,138072.0,25.3445,25.371,25.3269,25.3534,138072.0
2015-10-02 13:20:00,28.68,28.69,28.66,28.67,25502.0,25.3445,25.3534,25.3269,25.3357,25502.0
2015-10-02 13:30:00,28.66,28.67,28.62,28.62,2658.0,25.3269,25.3357,25.2915,25.2915,2658.0
2015-10-02 13:40:00,28.63,28.69,28.61,28.68,15958.0,25.3003,25.3534,25.2827,25.3445,15958.0
2015-10-02 13:50:00,28.67,28.67,28.64,28.65,16015.0,25.3357,25.3357,25.3092,25.318,16015.0
2015-10-02 14:00:00,28.65,28.7,28.63,28.7,16437.0,25.318,25.3622,25.3003,25.3622,16437.0
2015-10-02 14:10:00,28.7,28.7,28.67,28.68,35892.0,25.3622,25.3622,25.3357,25.3445,35892.0
2015-10-02 14:20:00,28.68,28.72,28.68,28.71,26722.0,25.3445,25.3799,25.3445,25.371,26722.0
2015-10-02 14:30:00,28.71,28.73,28.71,28.72,17792.0,25.371,25.3887,25.371,25.3799,17792.0
2015-10-02 14:40:00,28.72,28.74,28.68,28.7,21389.0,25.3799,25.3976,25.3445,25.3622,21389.0
2015-10-02 14:50:00,28.7,28.72,28.67,28.67,23400.0,25.3622,25.3799,25.3357,25.3357,23400.0
2015-10-02 15:00:00,28.66,28.72,28.66,28.72,18196.0,25.3269,25.3799,25.3269,25.3799,18196.0
2015-10-02 15:10:00,28.71,28.78,28.7,28.78,53467.0,25.371,25.4329,25.3622,25.4329,53467.0
2015-10-02 15:20:00,28.78,28.85,28.77,28.85,49434.0,25.4329,25.4948,25.4241,25.4948,49434.0
2015-10-02 15:30:00,28.85,28.86,28.81,28.81,73766.0,25.4948,25.5036,25.4594,25.4594,73766.0
2015-10-02 15:40:00,28.81,28.84,28.79,28.83,46292.0,25.4594,25.4859,25.4417,25.4771,46292.0
2015-10-02 15:50:00,28.84,28.86,28.8,28.84,85859.0,25.4859,25.5036,25.4506,25.4859,85859.0
2015-10-05 09:30:00,29.27,29.36,29.25,29.36,272190.0,25.8659,25.9454,25.8482,25.9454,272190.0
2015-10-05 09:40:00,29.36,29.38,29.34,29.38,289912.0,25.9454,25.9631,25.9278,25.9631,289912.0
2015-10-05 09:50:00,29.38,29.4,29.38,29.4,55131.0,25.9631,25.9808,25.9631,25.9808,55131.0
2015-10-05 10:00:00,29.4,29.4,29.34,29.37,109885.0,25.9808,25.9808,25.9278,25.9543,109885.0
2015-10-05 10:10:00,29.36,29.39,29.34,29.36,123562.0,25.9454,25.972,25.9278,25.9454,123562.0
2015-10-05 10:20:00,29.36,29.41,29.35,29.41,164918.0,25.9454,25.9896,25.9366,25.9896,164918.0
2015-10-05 10:30:00,29.41,29.42,29.39,29.42,262058.0,25.9896,25.9985,25.972,25.9985,262058.0
2015-10-05 10:40:00,29.42,29.42,29.38,29.4,97987.0,25.9985,25.9985,25.9631,25.9808,97987.0
2015-10-05 10:50:00,29.4,29.44,29.39,29.43,48382.0,25.9808,26.0161,25.972,26.0073,48382.0
2015-10-05 11:00:00,29.44,29.49,29.44,29.48,1250532.0,26.0161,26.0603,26.0161,26.0515,1250532.0
2015-10-05 11:10:00,29.48,29.5,29.47,29.49,51380.0,26.0515,26.0692,26.0427,26.0603,51380.0
2015-10-05 11:20:00,29.48,29.48,29.46,29.47,65104.0,26.0515,26.0515,26.0338,26.0427,65104.0
2015-10-05 11:30:00,29.47,29.5,29.47,29.47,152078.0,26.0427,26.0692,26.0427,26.0427,152078.0
2015-10-05 11:40:00,29.48,29.49,29.47,29.49,28267.0,26.0515,26.0603,26.0427,26.0603,28267.0
2015-10-05 11:50:00,29.49,29.49,29.47,29.48,75682.0,26.0603,26.0603,26.0427,26.0515,75682.0
2015-10-05 12:00:00,29.48,29.48,29.46,29.46,53384.0,26.0515,26.0515,26.0338,26.0338,53384.0
2015-10-05 12:10:00,29.46,29.49,29.46,29.48,28486.0,26.0338,26.0603,26.0338,26.0515,28486.0
2015-10-05 12:20:00,29.48,29.48,29.44,29.48,64782.0,26.0515,26.0515,26.0161,26.0515,64782.0
2015-10-05 12:30:00,29.48,29.5,29.47,29.5,26130.0,26.0515,26.0692,26.0427,26.0692,26130.0
2015-10-05 12:40:00,29.5,29.51,29.49,29.5,42756.0,26.0692,26.078,26.0603,26.0692,42756.0
2015-10-05 12:50:00,29.5,29.5,29.48,29.48,28706.0,26.0692,26.0692,26.0515,26.0515,28706.0
2015-10-05 13:00:00,29.49,29.49,29.47,29.49,24543.0,26.0603,26.0603,26.0427,26.0603,24543.0
2015-10-05 13:10:00,29.49,29.53,29.48,29.52,24517.0,26.0603,26.0957,26.0515,26.0868,24517.0
2015-10-05 13:20:00,29.53,29.53,29.51,29.52,35157.0,26.0957,26.0957,26.078,26.0868,35157.0
2015-10-05 13:30:00,29.51,29.54,29.5,29.54,18853.0,26.078,26.1045,26.0692,26.1045,18853.0
2015-10-05 13:40:00,29.54,29.55,29.53,29.54,17572.0,26.1045,26.1133,26.0957,26.1045,17572.0
2015-10-05 13:50:00,29.54,29.54,29.53,29.53,41486.0,26.1045,26.1045,26.0957,26.0957,41486.0
2015-10-05 14:00:00,29.54,29.54,29.53,29.54,21200.0,26.1045,26.1045,26.0957,26.1045,21200.0
2015-10-05 14:10:00,29.54,29.55,29.53,29.55,96744.0,26.1045,26.1133,26.0957,26.1133,96744.0
2015-10-05 14:20:00,29.55,29.55,29.54,29.55,25599.0,26.1133,26.1133,26.1045,26.1133,25599.0
2015-10-05 14:30:00,29.55,29.56,29.54,29.55,46037.0,26.1133,26.1222,26.1045,26.1133,46037.0
2015-10-05 14:40:00,29.55,29.58,29.55,29.57,46035.0,26.1133,26.1399,26.1133,26.131,46035.0
2015-10-05 14:50:00,29.58,29.59,29.57,29.59,25114.0,26.1399,26.1487,26.131,26.1487,25114.0
2015-10-05 15:00:00,29.59,29.61,29.58,29.61,52779.0,26.1487,26.1664,26.1399,26.1664,52779.0
2015-10-05 15:10:00,29.61,29.61,29.58,29.59,84483.0,26.1664,26.1664,26.1399,26.1487,84483.0
2015-10-05 15:20:00,29.59,29.6,29.58,29.6,44278.0,26.1487,26.1575,26.1399,26.1575,44278.0
2015-10-05 15:30:00,29.6,29.62,29.59,29.6,74123.0,26.1575,26.1752,26.1487,26.1575,74123.0
2015-10-05 15:40:00,29.6,29.6,29.58,29.59,192611.0,26.1575,26.1575,26.1399,26.1487,192611.0
2015-10-05 15:50:00,29.59,29.62,29.58,29.6,405651.0,26.1487,26.1752,26.1399,26.1575,405651.0
2015-10-06 09:30:00,29.23,29.35,29.22,29.32,71126.0,25.8306,25.9366,25.8217,25.9101,71126.0
2015-10-06 09:40:00,29.33,29.34,29.3,29.32,93981.0,25.9189,25.9278,25.8924,25.9101,93981.0
2015-10-06 09:50:00,29.32,29.35,29.31,29.34,21467.0,25.9101,25.9366,25.9013,25.9278,21467.0
2015-10-06 10:00:00,29.33,29.34,29.3,29.32,36793.0,25.9189,25.9278,25.8924,25.9101,36793.0
2015-10-06 10:10:00,29.33,29.35,29.3,29.31,34423.0,25.9189,25.9366,25.8924,25.9013,34423.0
2015-10-06 10:20:00,29.3,29.32,29.25,29.26,37289.0,25.8924,25.9101,25.8482,25.8571,37289.0
2015-10-06 10:30:00,29.26,29.26,29.22,29.25,21593.0,25.8571,25.8571,25.8217,25.8482,21593.0
2015-10-06 10:40:00,29.26,29.28,29.26,29.27,12992.0,25.8571,25.8747,25.8571,25.8659,12992.0
2015-10-06 10:50:00,29.25,29.26,29.23,29.26,28216.0,25.8482,25.8571,25.8306,25.8571,28216.0
2015-10-06 11:00:00,29.26,29.29,29.25,29.29,39225.0,25.8571,25.8836,25.8482,25.8836,39225.0
2015-10-06 11:10:00,29.3,29.3,29.26,29.29,23604.0,25.8924,25.8924,25.8571,25.8836,23604.0
2015-10-06 11:20:00,29.3,29.3,29.27,29.28,27078.0,25.8924,25.8924,25.8659,25.8747,27078.0
2015-10-06 11:30:00,29.29,29.29,29.23,29.25,15058.0,25.8836,25.8836,25.8306,25.8482,15058.0
2015-10-06 11:40:00,29.25,29.28,29.23,29.27,27995.0,25.8482,25.8747,25.8306,25.8659,27995.0
2015-10-06 11:50:00,29.27,29.27,29.23,29.25,22621.0,25.8659,25.8659,25.8306,25.8482,22621.0
2015-10-06 12:00:00,29.25,29.25,29.24,29.25,14680.0,25.8482,25.8482,25.8394,25.8482,14680.0
2015-10-06 12:10:00,29.25,29.25,29.21,29.23,14902.0,25.8482,25.8482,25.8129,25.8306,14902.0
2015-10-06 12:20:00,29.24,29.26,29.23,29.23,28778.0,25.8394,25.8571,25.8306,25.8306,28778.0
2015-10-06 12:30:00,29.22,29.23,29.19,29.21,40379.0,25.8217,25.8306,25.7952,25.8129,40379.0
2015-10-06 12:40:00,29.22,29.23,29.21,29.22,18514.0,25.8217,25.8306,25.8129,25.8217,18514.0
2015-10-06 12:50:00,29.22,29.23,29.2,29.21,10900.0,25.8217,25.8306,25.8041,25.8129,10900.0
2015-10-06 13:00:00,29.22,29.22,29.2,29.21,10926.0,25.8217,25.8217,25.8041,25.8129,10926.0
2015-10-06 13:10:00,29.21,29.25,29.2,29.24,9000.0,25.8129,25.8482,25.8041,25.8394,9000.0
2015-10-06 13:20:00,29.24,29.24,29.23,29.24,30862.0,25.8394,25.8394,25.8306,25.8394,30862.0
2015-10-06 13:30:00,29.24,29.24,29.2,29.21,6740.0,25.8394,25.8394,25.8041,25.8129,6740.0
2015-10-06 13:40:00,29.21,29.21,29.18,29.19,7864.0,25.8129,25.8129,25.7864,25.7952,7864.0
2015-10-06 13:50:00,29.2,29.2,29.18,29.19,11163.0,25.8041,25.8041,25.7864,25.7952,11163.0
2015-10-06 14:00:00,29.18,29.19,29.16,29.17,8192.0,25.7864,25.7952,25.7687,25.7775,8192.0
2015-10-06 14:10:00,29.17,29.24,29.16,29.23,33902.0,25.7775,25.8394,25.7687,25.8306,33902.0
2015-10-06 14:20:00,29.23,29.25,29.2,29.22,3602.0,25.8306,25.8482,25.8041,25.8217,3602.0
2015-10-06 14:30:00,29.22,29.24,29.19,29.23,27108.0,25.8217,25.8394,25.7952,25.8306,27108.0
2015-10-06 14:40:00,29.22,29.24,29.19,29.23,40862.0,25.8217,25.8394,25.7952,25.8306,40862.0
2015-10-06 14:50:00,29.23,29.24,29.18,29.21,37135.0,25.8306,25.8394,25.7864,25.8129,37135.0
2015-10-06 15:00:00,29.2,29.25,29.2,29.24,15957.0,25.8041,25.8482,25.8041,25.8394,15957.0
2015-10-06 15:10:00,29.24,29.24,29.2,29.22,15704.0,25.8394,25.8394,25.8041,25.8217,15704.0
2015-10-06 15:20:00,29.22,29.26,29.2,29.26,94256.0,25.8217,25.8571,25.8041,25.8571,94256.0
2015-10-06 15:30:00,29.25,29.28,29.25,29.25,16271.0,25.8482,25.8747,25.8482,25.8482,16271.0
2015-10-06 15:40:00,29.26,29.27,29.25,29.26,11665.0,25.8571,25.8659,25.8482,25.8571,11665.0
2015-10-06 15:50:00,29.25,29.26,29.23,29.25,42838.0,25.8482,25.8571,25.8306,25.8482,42838.0
2015-10-07 09:30:00,29.48,29.58,29.41,29.58,253222.0,26.0515,26.1399,25.9896,26.1399,253222.0
2015-10-07 09:40:00,29.58,29.59,29.56,29.57,37310.0,26.1399,26.1487,26.1222,26.131,37310.0
2015-10-07 09:50:00,29.57,29.57,29.56,29.57,25935.0,26.131,26.131,26.1222,26.131,25935.0
2015-10-07 10:00:00,29.57,29.58,29.55,29.57,44420.0,26.131,26.1399,26.1133,26.131,44420.0
2015-10-07 10:10:00,29.57,29.6,29.56,29.6,25800.0,26.131,26.1575,26.1222,26.1575,25800.0
2015-10-07 10:20:00,29.6,29.63,29.59,29.63,224303.0,26.1575,26.184,26.1487,26.184,224303.0
2015-10-07 10:30:00,29.62,29.62,29.57,29.58,24216.0,26.1752,26.1752,26.131,26.1399,24216.0
2015-10-07 10:40:00,29.57,29.57,29.54,29.54,30268.0,26.131,26.131,26.1045,26.1045,30268.0
2015-10-07 10:50:00,29.54,29.57,29.52,29.56,46310.0,26.1045,26.131,26.0868,26.1222,46310.0
2015-10-07 11:00:00,29.56,29.57,29.52,29.53,19348.0,26.1222,26.131,26.0868,26.0957,19348.0
2015-10-07 11:10:00,29.54,29.54,29.51,29.53,22379.0,26.1045,26.1045,26.078,26.0957,22379.0
2015-10-07 11:20:00,29.52,29.53,29.43,29.44,17717.0,26.0868,26.0957,26.0073,26.0161,17717.0
2015-10-07 11:30:00,29.44,29.52,29.43,29.52,18431.0,26.0161,26.0868,26.0073,26.0868,18431.0
2015-10-07 11:40:00,29.51,29.52,29.46,29.47,63386.0,26.078,26.0868,26.0338,26.0427,63386.0
2015-10-07 11:50:00,29.47,29.56,29.47,29.54,87178.0,26.0427,26.1222,26.0427,26.1045,87178.0
2015-10-07 12:00:00,29.54,29.54,29.51,29.53,73814.0,26.1045,26.1045,26.078,26.0957,73814.0
2015-10-07 12:10:00,29.53,29.55,29.51,29.53,77575.0,26.0957,26.1133,26.078,26.0957,77575.0
2015-10-07 12:20:00,29.53,29.53,29.44,29.47,44100.0,26.0957,26.0957,26.0161,26.0427,44100.0
2015-10-07 12:30:00,29.47,29.48,29.46,29.47,52508.0,26.0427,26.0515,26.0338,26.0427,52508.0
2015-10-07 12:40:00,29.46,29.51,29.45,29.51,116779.0,26.0338,26.078,26.025,26.078,116779.0
2015-10-07 12:50:00,29.51,29.51,29.48,29.48,16631.0,26.078,26.078,26.0515,26.0515,16631.0
2015-10-07 13:00:00,29.49,29.52,29.47,29.51,44585.0,26.0603,26.0868,26.0427,26.078,44585.0
2015-10-07 13:10:00,29.51,29.54,29.5,29.53,42763.0,26.078,26.1045,26.0692,26.0957,42763.0
2015-10-07 13:20:00,29.52,29.53,29.51,29.51,31414.0,26.0868,26.0957,26.078,26.078,31414.0
2015-10-07 13:30:00,29.52,29.55,29.51,29.54,36398.0,26.0868,26.1133,26.078,26.1045,36398.0
2015-10-07 13:40:00,29.54,29.59,29.53,29.57,35704.0,26.1045,26.1487,26.0957,26.131,35704.0
2015-10-07 13:50:00,29.57,29.58,29.54,29.56,31440.0,26.131,26.1399,26.1045,26.1222,31440.0
2015-10-07 14:00:00,29.55,29.6,29.55,29.57,29912.0,26.1133,26.1575,26.1133,26.131,29912.0
2015-10-07 14:10:00,29.56,29.56,29.54,29.54,10669.0,26.1222,26.1222,26.1045,26.1045,10669.0
2015-10-07 14:20:00,29.53,29.53,29.5,29.51,15441.0,26.0957,26.0957,26.0692,26.078,15441.0
2015-10-07 14:30:00,29.52,29.55,29.49,29.5,21354.0,26.0868,26.1133,26.0603,26.0692,21354.0
2015-10-07 14:40:00,29.51,29.54,29.48,29.48,20158.0,26.078,26.1045,26.0515,26.0515,20158.0
2015-10-07 14:50:00,29.47,29.51,29.46,29.48,24102.0,26.0427,26.078,26.0338,26.0515,24102.0
2015-10-07 15:00:00,29.49,29.51,29.48,29.49,11700.0,26.0603,26.078,26.0515,26.0603,11700.0
2015-10-07 15:10:00,29.49,29.55,29.49,29.54,20902.0,26.0603,26.1133,26.0603,26.1045,20902.0
2015-10-07 15:20:00,29.55,29.55,29.51,29.51,20372.0,26.1133,26.1133,26.078,26.078,20372.0
2015-10-07 15:30:00,29.5,29.57,29.5,29.56,19140.0,26.0692,26.131,26.0692,26.1222,19140.0
2015-10-07 15:40:00,29.56,29.58,29.53,29.55,28486.0,26.1222,26.1399,26.0957,26.1133,28486.0
2015-10-07 15:50:00,29.54,29.62,29.54,29.57,54589.0,26.1045,26.1752,26.1045,26.131,54589.0
2015-10-08 09:30:00,29.15,29.27,29.15,29.25,39799.0,25.7599,25.8659,25.7599,25.8482,39799.0
2015-10-08 09:40:00,29.25,29.28,29.23,29.27,26019.0,25.8482,25.8747,25.8306,25.8659,26019.0
2015-10-08 09:50:00,29.27,29.29,29.25,29.27,31547.0,25.8659,25.8836,25.8482,25.8659,31547.0
2015-10-08 10:00:00,29.27,29.28,29.25,29.27,28771.0,25.8659,25.8747,25.8482,25.8659,28771.0
2015-10-08 10:10:00,29.28,29.28,29.26,29.26,14170.0,25.8747,25.8747,25.8571,25.8571,14170.0
2015-10-08 10:20:00,29.26,29.26,29.23,29.23,11249.0,25.8571,25.8571,25.8306,25.8306,11249.0
2015-10-08 10:30:00,29.24,29.25,29.24,29.25,27718.0,25.8394,25.8482,25.8394,25.8482,27718.0
2015-10-08 10:40:00,29.25,29.27,29.24,29.27,15201.0,25.8482,25.8659,25.8394,25.8659,15201.0
2015-10-08 10:50:00,29.27,29.28,29.26,29.28,12272.0,25.8659,25.8747,25.8571,25.8747,12272.0
2015-10-08 11:00:00,29.28,29.28,29.25,29.25,8271.0,25.8747,25.8747,25.8482,25.8482,8271.0
2015-10-08 11:10:00,29.26,29.26,29.24,29.25,10307.0,25.8571,25.8571,25.8394,25.8482,10307.0
2015-10-08 11:20:00,29.26,29.29,29.25,29.29,8787.0,25.8571,25.8836,25.8482,25.8836,8787.0
2015-10-08 11:30:00,29.29,29.32,29.29,29.3,14974.0,25.8836,25.9101,25.8836,25.8924,14974.0
2015-10-08 11:40:00,29.3,29.31,29.29,29.3,5566.0,25.8924,25.9013,25.8836,25.8924,5566.0
2015-10-08 11:50:00,29.29,29.32,29.29,29.31,15781.0,25.8836,25.9101,25.8836,25.9013,15781.0
2015-10-08 12:00:00,29.32,29.33,29.31,29.33,10819.0,25.9101,25.9189,25.9013,25.9189,10819.0
2015-10-08 12:10:00,29.33,29.34,29.32,29.34,10520.0,25.9189,25.9278,25.9101,25.9278,10520.0
2015-10-08 12:20:00,29.34,29.34,29.32,29.32,12167.0,25.9278,25.9278,25.9101,25.9101,12167.0
2015-10-08 12:30:00,29.32,29.33,29.32,29.32,5800.0,25.9101,25.9189,25.9101,25.9101,5800.0
2015-10-08 12:40:00,29.33,29.34,29.3,29.3,6899.0,25.9189,25.9278,25.8924,25.8924,6899.0
2015-10-08 12:50:00,29.28,29.29,29.28,29.29,1942.0,25.8747,25.8836,25.8747,25.8836,1942.0
2015-10-08 13:00:00,29.29,29.31,29.29,29.31,21021.0,25.8836,25.9013,25.8836,25.9013,21021.0
2015-10-08 13:10:00,29.31,29.33,29.3,29.33,2580.0,25.9013,25.9189,25.8924,25.9189,2580.0
2015-10-08 13:20:00,29.33,29.35,29.33,29.35,15217.0,25.9189,25.9366,25.9189,25.9366,15217.0
2015-10-08 13:30:00,29.36,29.36,29.35,29.36,3720.0,25.9454,25.9454,25.9366,25.9454,3720.0
2015-10-08 13:40:00,29.35,29.35,29.34,29.35,4600.0,25.9366,25.9366,25.9278,25.9366,4600.0
2015-10-08 13:50:00,29.34,29.36,29.33,29.36,9978.0,25.9278,25.9454,25.9189,25.9454,9978.0
2015-10-08 14:00:00,29.36,29.46,29.35,29.42,124201.0,25.9454,26.0338,25.9366,25.9985,124201.0
2015-10-08 14:10:00,29.42,29.47,29.41,29.46,33999.0,25.9985,26.0427,25.9896,26.0338,33999.0
2015-10-08 14:20:00,29.46,29.47,29.42,29.44,37860.0,26.0338,26.0427,25.9985,26.0161,37860.0
2015-10-08 14:30:00,29.45,29.53,29.45,29.53,36892.0,26.025,26.0957,26.025,26.0957,36892.0
2015-10-08 14:40:00,29.52,29.57,29.52,29.55,34318.0,26.0868,26.131,26.0868,26.1133,34318.0
2015-10-08 14:50:00,29.54,29.55,29.52,29.54,18029.0,26.1045,26.1133,26.0868,26.1045,18029.0
2015-10-08 15:00:00,29.54,29.6,29.54,29.59,34053.0,26.1045,26.1575,26.1045,26.1487,34053.0
2015-10-08 15:10:00,29.59,29.61,29.58,29.6,29400.0,26.1487,26.1664,26.1399,26.1575,29400.0
2015-10-08 15:20:00,29.6,29.6,29.54,29.55,44107.0,26.1575,26.1575,26.1045,26.1133,44107.0
2015-10-08 15:30:00,29.56,29.57,29.53,29.53,46754.0,26.1222,26.131,26.0957,26.0957,46754.0
2015-10-08 15:40:00,29.53,29.57,29.53,29.57,22946.0,26.0957,26.131,26.0957,26.131,22946.0
2015-10-08 15:50:00,29.56,29.61,29.56,29.6,44065.0,26.1222,26.1664,26.1222,26.1575,44065.0
2015-10-09 09:30:00,29.59,29.65,29.54,29.64,32506.0,26.1487,26.2017,26.1045,26.1929,32506.0
2015-10-09 09:40:00,29.65,29.68,29.64,29.67,46486.0,26.2017,26.2282,26.1929,26.2194,46486.0
2015-10-09 09:50:00,29.68,29.7,29.66,29.69,39864.0,26.2282,26.2459,26.2106,26.2371,39864.0
2015-10-09 10:00:00,29.68,29.7,29.66,29.66,178439.0,26.2282,26.2459,26.2106,26.2106,178439.0
2015-10-09 10:10:00,29.65,29.65,29.63,29.65,8753.0,26.2017,26.2017,26.184,26.2017,8753.0
2015-10-09 10:20:00,29.66,29.66,29.61,29.63,71039.0,26.2106,26.2106,26.1664,26.184,71039.0
2015-10-09 10:30:00,29.62,29.65,29.62,29.65,46812.0,26.1752,26.2017,26.1752,26.2017,46812.0
2015-10-09 10:40:00,29.64,29.66,29.64,29.66,5039.0,26.1929,26.2106,26.1929,26.2106,5039.0
2015-10-09 10:50:00,29.65,29.68,29.64,29.68,9891.0,26.2017,26.2282,26.1929,26.2282,9891.0
2015-10-09 11:00:00,29.68,29.69,29.66,29.67,26509.0,26.2282,26.2371,26.2106,26.2194,26509.0
2015-10-09 11:10:00,29.67,29.67,29.65,29.66,51922.0,26.2194,26.2194,26.2017,26.2106,51922.0
2015-10-09 11:20:00,29.66,29.68,29.65,29.67,102994.0,26.2106,26.2282,26.2017,26.2194,102994.0
2015-10-09 11:30:00,29.68,29.68,29.66,29.67,8139.0,26.2282,26.2282,26.2106,26.2194,8139.0
2015-10-09 11:40:00,29.68,29.68,29.67,29.67,1300.0,26.2282,26.2282,26.2194,26.2194,1300.0
2015-10-09 11:50:00,29.67,29.67,29.64,29.65,11652.0,26.2194,26.2194,26.1929,26.2017,11652.0
2015-10-09 12:00:00,29.65,29.67,29.64,29.65,2282.0,26.2017,26.2194,26.1929,26.2017,2282.0
2015-10-09 12:10:00,29.62,29.62,29.57,29.57,2400.0,26.1752,26.1752,26.131,26.131,2400.0
2015-10-09 12:20:00,29.57,29.59,29.55,29.59,26832.0,26.131,26.1487,26.1133,26.1487,26832.0
2015-10-09 12:30:00,29.59,29.6,29.54,29.55,326626.0,26.1487,26.1575,26.1045,26.1133,326626.0
2015-10-09 12:40:00,29.55,29.57,29.55,29.57,24478.0,26.1133,26.131,26.1133,26.131,24478.0
2015-10-09 12:50:00,29.58,29.59,29.56,29.56,14905.0,26.1399,26.1487,26.1222,26.1222,14905.0
2015-10-09 13:00:00,29.57,29.58,29.56,29.56,4723.0,26.131,26.1399,26.1222,26.1222,4723.0
2015-10-09 13:10:00,29.54,29.55,29.54,29.54,21806.0,26.1045,26.1133,26.1045,26.1045,21806.0
2015-10-09 13:20:00,29.55,29.55,29.55,29.55,100.0,26.1133,26.1133,26.1133,26.1133,100.0
2015-10-09 13:30:00,29.57,29.58,29.56,29.58,2103.0,26.131,26.1399,26.1222,26.1399,2103.0
2015-10-09 13:40:00,29.58,29.59,29.57,29.58,3367.0,26.1399,26.1487,26.131,26.1399,3367.0
2015-10-09 13:50:00,29.57,29.58,29.56,29.57,9858.0,26.131,26.1399,26.1222,26.131,9858.0
2015-10-09 14:00:00,29.58,29.59,29.58,29.58,5682.0,26.1399,26.1487,26.1399,26.1399,5682.0
2015-10-09 14:10:00,29.59,29.59,29.53,29.53,5100.0,26.1487,26.1487,26.0957,26.0957,5100.0
2015-10-09 14:20:00,29.52,29.56,29.51,29.56,2908.0,26.0868,26.1222,26.078,26.1222,2908.0
2015-10-09 14:30:00,29.57,29.61,29.56,29.61,263413.0,26.131,26.1664,26.1222,26.1664,263413.0
2015-10-09 14:40:00,29.61,29.61,29.59,29.59,38418.0,26.1664,26.1664,26.1487,26.1487,38418.0
2015-10-09 14:50:00,29.59,29.61,29.59,29.61,7041.0,26.1487,26.1664,26.1487,26.1664,7041.0
2015-10-09 15:00:00,29.61,29.61,29.57,29.59,24544.0,26.1664,26.1664,26.131,26.1487,24544.0
2015-10-09 15:10:00,29.6,29.61,29.58,29.6,9382.0,26.1575,26.1664,26.1399,26.1575,9382.0
2015-10-09 15:20:00,29.61,29.63,29.61,29.63,7618.0,26.1664,26.184,26.1664,26.184,7618.0
2015-10-09 15:30:00,29.63,29.65,29.63,29.64,6517.0,26.184,26.2017,26.184,26.1929,6517.0
2015-10-09 15:40:00,29.63,29.65,29.63,29.64,9726.0,26.184,26.2017,26.184,26.1929,9726.0
2015-10-09 15:50:00,29.64,29.67,29.63,29.66,25466.0,26.1929,26.2194,26.184,26.2106,25466.0
2015-10-12 09:30:00,29.37,29.4,29.3,29.31,14445.0,25.9543,25.9808,25.8924,25.9013,14445.0
2015-10-12 09:40:00,29.32,29.32,29.29,29.3,29820.0,25.9101,25.9101,25.8836,25.8924,29820.0
2015-10-12 09:50:00,29.3,29.31,29.26,29.29,41770.0,25.8924,25.9013,25.8571,25.8836,41770.0
2015-10-12 10:00:00,29.29,29.32,29.28,29.32,26662.0,25.8836,25.9101,25.8747,25.9101,26662.0
2015-10-12 10:10:00,29.32,29.32,29.29,29.29,5790.0,25.9101,25.9101,25.8836,25.8836,5790.0
2015-10-12 10:20:00,29.29,29.29,29.24,29.25,11490.0,25.8836,25.8836,25.8394,25.8482,11490.0
2015-10-12 10:30:00,29.25,29.25,29.24,29.24,1800.0,25.8482,25.8482,25.8394,25.8394,1800.0
2015-10-12 10:40:00,29.24,29.24,29.19,29.21,51581.0,25.8394,25.8394,25.7952,25.8129,51581.0
2015-10-12 10:50:00,29.22,29.23,29.21,29.23,12933.0,25.8217,25.8306,25.8129,25.8306,12933.0
2015-10-12 11:00:00,29.23,29.25,29.22,29.24,22291.0,25.8306,25.8482,25.8217,25.8394,22291.0
2015-10-12 11:10:00,29.25,29.25,29.23,29.25,5900.0,25.8482,25.8482,25.8306,25.8482,5900.0
2015-10-12 11:20:00,29.25,29.27,29.25,29.26,27400.0,25.8482,25.8659,25.8482,25.8571,27400.0
2015-10-12 11:30:00,29.26,29.27,29.25,29.26,4490.0,25.8571,25.8659,25.8482,25.8571,4490.0
2015-10-12 11:40:00,29.26,29.3,29.24,29.28,33524.0,25.8571,25.8924,25.8394,25.8747,33524.0
2015-10-12 11:50:00,29.28,29.28,29.25,29.25,11263.0,25.8747,25.8747,25.8482,25.8482,11263.0
2015-10-12 12:00:00,29.25,29.26,29.24,29.26,7431.0,25.8482,25.8571,25.8394,25.8571,7431.0
2015-10-12 12:10:00,29.26,29.26,29.24,29.25,10559.0,25.8571,25.8571,25.8394,25.8482,10559.0
2015-10-12 12:20:00,29.25,29.25,29.23,29.24,11229.0,25.8482,25.8482,25.8306,25.8394,11229.0
2015-10-12 12:30:00,29.25,29.25,29.23,29.25,11228.0,25.8482,25.8482,25.8306,25.8482,11228.0
2015-10-12 12:40:00,29.24,29.25,29.22,29.23,13700.0,25.8394,25.8482,25.8217,25.8306,13700.0
2015-10-12 12:50:00,29.23,29.23,29.21,29.22,5180.0,25.8306,25.8306,25.8129,25.8217,5180.0
2015-10-12 13:00:00,29.22,29.24,29.22,29.23,16082.0,25.8217,25.8394,25.8217,25.8306,16082.0
2015-10-12 13:10:00,29.23,29.23,29.22,29.22,1045.0,25.8306,25.8306,25.8217,25.8217,1045.0
2015-10-12 13:20:00,29.22,29.22,29.21,29.21,6536.0,25.8217,25.8217,25.8129,25.8129,6536.0
2015-10-12 13:30:00,29.21,29.25,29.21,29.25,9201.0,25.8129,25.8482,25.8129,25.8482,9201.0
2015-10-12 13:40:00,29.25,29.25,29.24,29.24,3315.0,25.8482,25.8482,25.8394,25.8394,3315.0
2015-10-12 13:50:00,29.25,29.25,29.22,29.23,5165.0,25.8482,25.8482,25.8217,25.8306,5165.0
2015-10-12 14:00:00,29.23,29.25,29.22,29.24,10433.0,25.8306,25.8482,25.8217,25.8394,10433.0
2015-10-12 14:10:00,29.25,29.25,29.24,29.25,1090.0,25.8482,25.8482,25.8394,25.8482,1090.0
2015-10-12 14:20:00,29.25,29.25,29.21,29.22,21062.0,25.8482,25.8482,25.8129,25.8217,21062.0
2015-10-12 14:30:00,29.21,29.22,29.21,29.22,2636.0,25.8129,25.8217,25.8129,25.8217,2636.0
2015-10-12 14:40:00,29.22,29.22,29.21,29.22,9244.0,25.8217,25.8217,25.8129,25.8217,9244.0
2015-10-12 14:50:00,29.21,29.23,29.21,29.23,8408.0,25.8129,25.8306,25.8129,25.8306,8408.0
2015-10-12 15:00:00,29.22,29.25,29.22,29.25,8878.0,25.8217,25.8482,25.8217,25.8482,8878.0
2015-10-12 15:10:00,29.25,29.27,29.24,29.26,14987.0,25.8482,25.8659,25.8394,25.8571,14987.0
2015-10-12 15:20:00,29.26,29.27,29.26,29.27,627.0,25.8571,25.8659,25.8571,25.8659,627.0
2015-10-12 15:30:00,29.26,29.27,29.26,29.27,3100.0,25.8571,25.8659,25.8571,25.8659,3100.0
2015-10-12 15:40:00,29.27,29.28,29.25,29.25,3458.0,25.8659,25.8747,25.8482,25.8482,3458.0
2015-10-12 15:50:00,29.25,29.26,29.22,29.26,55805.0,25.8482,25.8571,25.8217,25.8571,55805.0
2015-10-13 09:30:00,28.94,29.05,28.87,28.94,20835.0,25.5743,25.6715,25.5124,25.5743,20835.0
2015-10-13 09:40:00,28.95,28.97,28.94,28.95,38788.0,25.5831,25.6008,25.5743,25.5831,38788.0
2015-10-13 09:50:00,28.96,28.98,28.95,28.98,27794.0,25.592,25.6096,25.5831,25.6096,27794.0
2015-10-13 10:00:00,28.97,29.02,28.97,29.02,19622.0,25.6008,25.645,25.6008,25.645,19622.0
2015-10-13 10:10:00,29.03,29.04,28.99,29.01,38219.0,25.6538,25.6627,25.6185,25.6361,38219.0
2015-10-13 10:20:00,29.01,29.05,29.01,29.04,3697.0,25.6361,25.6715,25.6361,25.6627,3697.0
2015-10-13 10:30:00,29.05,29.09,29.05,29.06,25282.0,25.6715,25.7068,25.6715,25.6803,25282.0
2015-10-13 10:40:00,29.05,29.08,29.05,29.07,15660.0,25.6715,25.698,25.6715,25.6892,15660.0
2015-10-13 10:50:00,29.07,29.09,29.07,29.09,20222.0,25.6892,25.7068,25.6892,25.7068,20222.0
2015-10-13 11:00:00,29.08,29.12,29.07,29.11,16312.0,25.698,25.7334,25.6892,25.7245,16312.0
2015-10-13 11:10:00,29.11,29.12,29.09,29.1,8300.0,25.7245,25.7334,25.7068,25.7157,8300.0
2015-10-13 11:20:00,29.08,29.1,29.07,29.07,10450.0,25.698,25.7157,25.6892,25.6892,10450.0
2015-10-13 11:30:00,29.08,29.09,29.07,29.09,6250.0,25.698,25.7068,25.6892,25.7068,6250.0
2015-10-13 11:40:00,29.08,29.08,29.06,29.07,32352.0,25.698,25.698,25.6803,25.6892,32352.0
2015-10-13 11:50:00,29.07,29.08,29.06,29.08,7343.0,25.6892,25.698,25.6803,25.698,7343.0
2015-10-13 12:00:00,29.08,29.1,29.08,29.08,3454.0,25.698,25.7157,25.698,25.698,3454.0
2015-10-13 12:10:00,29.08,29.08,29.07,29.08,820.0,25.698,25.698,25.6892,25.698,820.0
2015-10-13 12:20:00,29.08,29.08,29.07,29.07,300.0,25.698,25.698,25.6892,25.6892,300.0
2015-10-13 12:30:00,29.07,29.08,29.07,29.07,2318.0,25.6892,25.698,25.6892,25.6892,2318.0
2015-10-13 12:40:00,29.07,29.07,29.05,29.05,6750.0,25.6892,25.6892,25.6715,25.6715,6750.0
2015-10-13 12:50:00,29.04,29.04,29.01,29.02,6750.0,25.6627,25.6627,25.6361,25.645,6750.0
2015-10-13 13:00:00,29.02,29.02,29.0,29.01,6319.0,25.645,25.645,25.6273,25.6361,6319.0
2015-10-13 13:10:00,29.0,29.05,29.0,29.05,8126.0,25.6273,25.6715,25.6273,25.6715,8126.0
2015-10-13 13:20:00,29.04,29.04,29.01,29.04,22450.0,25.6627,25.6627,25.6361,25.6627,22450.0
2015-10-13 13:30:00,29.04,29.04,29.0,29.03,17629.0,25.6627,25.6627,25.6273,25.6538,17629.0
2015-10-13 13:40:00,29.03,29.04,29.01,29.03,9732.0,25.6538,25.6627,25.6361,25.6538,9732.0
2015-10-13 13:50:00,29.02,29.04,29.0,29.03,5731.0,25.645,25.6627,25.6273,25.6538,5731.0
2015-10-13 14:00:00,29.02,29.05,29.01,29.04,23939.0,25.645,25.6715,25.6361,25.6627,23939.0
2015-10-13 14:10:00,29.03,29.05,29.03,29.05,2098.0,25.6538,25.6715,25.6538,25.6715,2098.0
2015-10-13 14:20:00,29.04,29.04,28.98,28.99,10644.0,25.6627,25.6627,25.6096,25.6185,10644.0
2015-10-13 14:30:00,28.99,29.01,28.98,29.01,19808.0,25.6185,25.6361,25.6096,25.6361,19808.0
2015-10-13 14:40:00,29.02,29.03,29.01,29.02,8240.0,25.645,25.6538,25.6361,25.645,8240.0
2015-10-13 14:50:00,29.02,29.05,29.02,29.05,11048.0,25.645,25.6715,25.645,25.6715,11048.0
2015-10-13 15:00:00,29.06,29.09,29.04,29.04,11074.0,25.6803,25.7068,25.6627,25.6627,11074.0
2015-10-13 15:10:00,29.05,29.06,29.02,29.02,13753.0,25.6715,25.6803,25.645,25.645,13753.0
2015-10-13 15:20:00,29.0,29.0,28.96,28.99,15863.0,25.6273,25.6273,25.592,25.6185,15863.0
2015-10-13 15:30:00,28.99,29.0,28.95,28.96,23491.0,25.6185,25.6273,25.5831,25.592,23491.0
2015-10-13 15:40:00,28.95,28.97,28.92,28.93,31326.0,25.5831,25.6008,25.5566,25.5655,31326.0
2015-10-13 15:50:00,28.93,28.94,28.9,28.9,117495.0,25.5655,25.5743,25.5389,25.5389,117495.0
2015-10-14 09:30:00,29.09,29.11,29.03,29.09,49156.0,25.7068,25.7245,25.6538,25.7068,49156.0
2015-10-14 09:40:00,29.1,29.16,29.1,29.16,15700.0,25.7157,25.7687,25.7157,25.7687,15700.0
2015-10-14 09:50:00,29.15,29.15,29.12,29.13,30822.0,25.7599,25.7599,25.7334,25.7422,30822.0
2015-10-14 10:00:00,29.13,29.13,29.09,29.1,40993.0,25.7422,25.7422,25.7068,25.7157,40993.0
2015-10-14 10:10:00,29.1,29.1,29.03,29.05,22272.0,25.7157,25.7157,25.6538,25.6715,22272.0
2015-10-14 10:20:00,29.05,29.05,29.02,29.05,42577.0,25.6715,25.6715,25.645,25.6715,42577.0
2015-10-14 10:30:00,29.06,29.06,29.0,29.0,33615.0,25.6803,25.6803,25.6273,25.6273,33615.0
2015-10-14 10:40:00,29.0,29.01,28.98,28.98,32823.0,25.6273,25.6361,25.6096,25.6096,32823.0
2015-10-14 10:50:00,28.98,29.0,28.96,28.99,26918.0,25.6096,25.6273,25.592,25.6185,26918.0
2015-10-14 11:00:00,28.99,29.02,28.98,29.0,14210.0,25.6185,25.645,25.6096,25.6273,14210.0
2015-10-14 11:10:00,28.99,29.0,28.97,28.98,22985.0,25.6185,25.6273,25.6008,25.6096,22985.0
2015-10-14 11:20:00,28.98,28.98,28.96,28.97,6345.0,25.6096,25.6096,25.592,25.6008,6345.0
2015-10-14 11:30:00,28.98,29.0,28.96,29.0,9740.0,25.6096,25.6273,25.592,25.6273,9740.0
2015-10-14 11:40:00,29.01,29.02,28.98,28.99,9926.0,25.6361,25.645,25.6096,25.6185,9926.0
2015-10-14 11:50:00,28.99,29.02,28.99,29.02,8203.0,25.6185,25.645,25.6185,25.645,8203.0
2015-10-14 12:00:00,29.02,29.02,28.98,28.99,6497.0,25.645,25.645,25.6096,25.6185,6497.0
2015-10-14 12:10:00,28.99,29.0,28.98,29.0,4072.0,25.6185,25.6273,25.6096,25.6273,4072.0
2015-10-14 12:20:00,29.0,29.02,28.99,29.02,19984.0,25.6273,25.645,25.6185,25.645,19984.0
2015-10-14 12:30:00,29.02,29.03,29.01,29.02,16146.0,25.645,25.6538,25.6361,25.645,16146.0
2015-10-14 12:40:00,29.03,29.07,29.02,29.06,24482.0,25.6538,25.6892,25.645,25.6803,24482.0
2015-10-14 12:50:00,29.06,29.08,29.04,29.06,13338.0,25.6803,25.698,25.6627,25.6803,13338.0
2015-10-14 13:00:00,29.07,29.07,29.04,29.05,8411.0,25.6892,25.6892,25.6627,25.6715,8411.0
2015-10-14 13:10:00,29.05,29.06,29.05,29.05,4514.0,25.6715,25.6803,25.6715,25.6715,4514.0
2015-10-14 13:20:00,29.05,29.05,29.03,29.03,8382.0,25.6715,25.6715,25.6538,25.6538,8382.0
2015-10-14 13:30:00,29.02,29.05,29.01,29.03,43221.0,25.645,25.6715,25.6361,25.6538,43221.0
2015-10-14 13:40:00,29.03,29.05,29.01,29.04,32687.0,25.6538,25.6715,25.6361,25.6627,32687.0
2015-10-14 13:50:00,29.04,29.06,29.03,29.05,28125.0,25.6627,25.6803,25.6538,25.6715,28125.0
2015-10-14 14:00:00,29.04,29.07,29.01,29.02,15756.0,25.6627,25.6892,25.6361,25.645,15756.0
2015-10-14 14:10:00,29.01,29.02,28.99,28.99,20801.0,25.6361,25.645,25.6185,25.6185,20801.0
2015-10-14 14:20:00,28.99,29.0,28.95,28.95,26751.0,25.6185,25.6273,25.5831,25.5831,26751.0
2015-10-14 14:30:00,28.95,28.95,28.93,28.95,30913.0,25.5831,25.5831,25.5655,25.5831,30913.0
2015-10-14 14:40:00,28.95,28.95,28.92,28.92,84256.0,25.5831,25.5831,25.5566,25.5566,84256.0
2015-10-14 14:50:00,28.93,28.93,28.9,28.92,18110.0,25.5655,25.5655,25.5389,25.5566,18110.0
2015-10-14 15:00:00,28.92,28.97,28.91,28.96,11573.0,25.5566,25.6008,25.5478,25.592,11573.0
2015-10-14 15:10:00,28.97,28.98,28.94,28.94,15020.0,25.6008,25.6096,25.5743,25.5743,15020.0
2015-10-14 15:20:00,28.94,29.0,28.94,29.0,12555.0,25.5743,25.6273,25.5743,25.6273,12555.0
2015-10-14 15:30:00,29.0,29.02,28.97,28.98,33120.0,25.6273,25.645,25.6008,25.6096,33120.0
2015-10-14 15:40:00,28.98,29.0,28.96,28.98,61189.0,25.6096,25.6273,25.592,25.6096,61189.0
2015-10-14 15:50:00,28.98,28.98,28.92,28.96,263634.0,25.6096,25.6096,25.5566,25.592,263634.0
2015-10-15 09:30:00,29.17,29.17,29.11,29.14,75939.0,25.7775,25.7775,25.7245,25.751,75939.0
2015-10-15 09:40:00,29.14,29.19,29.13,29.13,73420.0,25.751,25.7952,25.7422,25.7422,73420.0
2015-10-15 09:50:00,29.13,29.17,29.1,29.17,103684.0,25.7422,25.7775,25.7157,25.7775,103684.0
2015-10-15 10:00:00,29.14,29.19,29.12,29.14,56008.0,25.751,25.7952,25.7334,25.751,56008.0
2015-10-15 10:10:00,29.14,29.16,29.14,29.15,61534.0,25.751,25.7687,25.751,25.7599,61534.0
2015-10-15 10:20:00,29.15,29.16,29.13,29.13,44614.0,25.7599,25.7687,25.7422,25.7422,44614.0
2015-10-15 10:30:00,29.13,29.15,29.12,29.13,72263.0,25.7422,25.7599,25.7334,25.7422,72263.0
2015-10-15 10:40:00,29.14,29.15,29.13,29.15,48088.0,25.751,25.7599,25.7422,25.7599,48088.0
2015-10-15 10:50:00,29.15,29.17,29.13,29.14,76895.0,25.7599,25.7775,25.7422,25.751,76895.0
2015-10-15 11:00:00,29.14,29.17,29.13,29.15,85413.0,25.751,25.7775,25.7422,25.7599,85413.0
2015-10-15 11:10:00,29.15,29.16,29.09,29.1,56916.0,25.7599,25.7687,25.7068,25.7157,56916.0
2015-10-15 11:20:00,29.1,29.13,29.09,29.13,49832.0,25.7157,25.7422,25.7068,25.7422,49832.0
2015-10-15 11:30:00,29.13,29.13,29.09,29.09,50040.0,25.7422,25.7422,25.7068,25.7068,50040.0
2015-10-15 11:40:00,29.09,29.09,29.06,29.06,31136.0,25.7068,25.7068,25.6803,25.6803,31136.0
2015-10-15 11:50:00,29.06,29.06,29.03,29.05,89812.0,25.6803,25.6803,25.6538,25.6715,89812.0
2015-10-15 12:00:00,29.05,29.06,29.03,29.05,62414.0,25.6715,25.6803,25.6538,25.6715,62414.0
2015-10-15 12:10:00,29.05,29.06,29.04,29.05,36500.0,25.6715,25.6803,25.6627,25.6715,36500.0
2015-10-15 12:20:00,29.06,29.08,29.05,29.07,29276.0,25.6803,25.698,25.6715,25.6892,29276.0
2015-10-15 12:30:00,29.07,29.08,29.06,29.07,14050.0,25.6892,25.698,25.6803,25.6892,14050.0
2015-10-15 12:40:00,29.08,29.1,29.06,29.09,5303.0,25.698,25.7157,25.6803,25.7068,5303.0
2015-10-15 12:50:00,29.08,29.1,29.05,29.06,92219.0,25.698,25.7157,25.6715,25.6803,92219.0
2015-10-15 13:00:00,29.06,29.1,29.06,29.09,29936.0,25.6803,25.7157,25.6803,25.7068,29936.0
2015-10-15 13:10:00,29.1,29.13,29.09,29.13,10871.0,25.7157,25.7422,25.7068,25.7422,10871.0
2015-10-15 13:20:00,29.12,29.14,29.12,29.13,21275.0,25.7334,25.751,25.7334,25.7422,21275.0
2015-10-15 13:30:00,29.13,29.16,29.11,29.15,34873.0,25.7422,25.7687,25.7245,25.7599,34873.0
2015-10-15 13:40:00,29.15,29.15,29.12,29.13,34902.0,25.7599,25.7599,25.7334,25.7422,34902.0
2015-10-15 13:50:00,29.13,29.18,29.12,29.15,25393.0,25.7422,25.7864,25.7334,25.7599,25393.0
2015-10-15 14:00:00,29.15,29.17,29.15,29.15,25343.0,25.7599,25.7775,25.7599,25.7599,25343.0
2015-10-15 14:10:00,29.15,29.2,29.15,29.2,31735.0,25.7599,25.8041,25.7599,25.8041,31735.0
2015-10-15 14:20:00,29.2,29.2,29.16,29.16,32701.0,25.8041,25.8041,25.7687,25.7687,32701.0
2015-10-15 14:30:00,29.16,29.22,29.16,29.22,34837.0,25.7687,25.8217,25.7687,25.8217,34837.0
2015-10-15 14:40:00,29.22,29.24,29.21,29.21,37347.0,25.8217,25.8394,25.8129,25.8129,37347.0
2015-10-15 14:50:00,29.21,29.25,29.2,29.25,51149.0,25.8129,25.8482,25.8041,25.8482,51149.0
2015-10-15 15:00:00,29.25,29.27,29.22,29.22,44836.0,25.8482,25.8659,25.8217,25.8217,44836.0
2015-10-15 15:10:00,29.22,29.25,29.22,29.24,34484.0,25.8217,25.8482,25.8217,25.8394,34484.0
2015-10-15 15:20:00,29.24,29.28,29.23,29.25,52216.0,25.8394,25.8747,25.8306,25.8482,52216.0
2015-10-15 15:30:00,29.26,29.26,29.2,29.21,74304.0,25.8571,25.8571,25.8041,25.8129,74304.0
2015-10-15 15:40:00,29.2,29.26,29.19,29.25,101186.0,25.8041,25.8571,25.7952,25.8482,101186.0
2015-10-15 15:50:00,29.25,29.29,29.22,29.24,160061.0,25.8482,25.8836,25.8217,25.8394,160061.0
2015-10-16 09:30:00,29.44,29.5,29.38,29.43,130513.0,26.0161,26.0692,25.9631,26.0073,130513.0
2015-10-16 09:40:00,29.44,29.45,29.42,29.43,29054.0,26.0161,26.025,25.9985,26.0073,29054.0
2015-10-16 09:50:00,29.43,29.44,29.39,29.39,43168.0,26.0073,26.0161,25.972,25.972,43168.0
2015-10-16 10:00:00,29.41,29.42,29.37,29.39,106541.0,25.9896,25.9985,25.9543,25.972,106541.0
2015-10-16 10:10:00,29.4,29.41,29.37,29.38,16583.0,25.9808,25.9896,25.9543,25.9631,16583.0
2015-10-16 10:20:00,29.38,29.39,29.37,29.38,51336.0,25.9631,25.972,25.9543,25.9631,51336.0
2015-10-16 10:30:00,29.38,29.39,29.37,29.39,30130.0,25.9631,25.972,25.9543,25.972,30130.0
2015-10-16 10:40:00,29.39,29.41,29.39,29.41,9699.0,25.972,25.9896,25.972,25.9896,9699.0
2015-10-16 10:50:00,29.4,29.42,29.4,29.42,8616.0,25.9808,25.9985,25.9808,25.9985,8616.0
2015-10-16 11:00:00,29.42,29.45,29.41,29.44,37349.0,25.9985,26.025,25.9896,26.0161,37349.0
2015-10-16 11:10:00,29.44,29.45,29.43,29.45,8300.0,26.0161,26.025,26.0073,26.025,8300.0
2015-10-16 11:20:00,29.44,29.47,29.44,29.47,38981.0,26.0161,26.0427,26.0161,26.0427,38981.0
2015-10-16 11:30:00,29.47,29.48,29.46,29.46,37750.0,26.0427,26.0515,26.0338,26.0338,37750.0
2015-10-16 11:40:00,29.47,29.5,29.46,29.49,30896.0,26.0427,26.0692,26.0338,26.0603,30896.0
2015-10-16 11:50:00,29.5,29.52,29.5,29.51,59742.0,26.0692,26.0868,26.0692,26.078,59742.0
2015-10-16 12:00:00,29.5,29.52,29.49,29.5,51066.0,26.0692,26.0868,26.0603,26.0692,51066.0
2015-10-16 12:10:00,29.5,29.5,29.49,29.5,13405.0,26.0692,26.0692,26.0603,26.0692,13405.0
2015-10-16 12:20:00,29.5,29.51,29.48,29.49,19513.0,26.0692,26.078,26.0515,26.0603,19513.0
2015-10-16 12:30:00,29.5,29.5,29.48,29.49,7608.0,26.0692,26.0692,26.0515,26.0603,7608.0
2015-10-16 12:40:00,29.49,29.49,29.46,29.48,8047.0,26.0603,26.0603,26.0338,26.0515,8047.0
2015-10-16 12:50:00,29.49,29.5,29.48,29.49,23734.0,26.0603,26.0692,26.0515,26.0603,23734.0
2015-10-16 13:00:00,29.48,29.5,29.47,29.49,14125.0,26.0515,26.0692,26.0427,26.0603,14125.0
2015-10-16 13:10:00,29.49,29.51,29.49,29.51,24474.0,26.0603,26.078,26.0603,26.078,24474.0
2015-10-16 13:20:00,29.51,29.52,29.5,29.52,9966.0,26.078,26.0868,26.0692,26.0868,9966.0
2015-10-16 13:30:00,29.51,29.52,29.5,29.52,24151.0,26.078,26.0868,26.0692,26.0868,24151.0
2015-10-16 13:40:00,29.52,29.52,29.49,29.5,7315.0,26.0868,26.0868,26.0603,26.0692,7315.0
2015-10-16 13:50:00,29.5,29.5,29.46,29.46,5240.0,26.0692,26.0692,26.0338,26.0338,5240.0
2015-10-16 14:00:00,29.47,29.47,29.44,29.47,11380.0,26.0427,26.0427,26.0161,26.0427,11380.0
2015-10-16 14:10:00,29.46,29.5,29.46,29.5,22988.0,26.0338,26.0692,26.0338,26.0692,22988.0
2015-10-16 14:20:00,29.5,29.53,29.49,29.53,27381.0,26.0692,26.0957,26.0603,26.0957,27381.0
2015-10-16 14:30:00,29.53,29.56,29.51,29.55,28699.0,26.0957,26.1222,26.078,26.1133,28699.0
2015-10-16 14:40:00,29.55,29.58,29.54,29.55,24177.0,26.1133,26.1399,26.1045,26.1133,24177.0
2015-10-16 14:50:00,29.56,29.6,29.56,29.58,18519.0,26.1222,26.1575,26.1222,26.1399,18519.0
2015-10-16 15:00:00,29.59,29.59,29.58,29.59,4930.0,26.1487,26.1487,26.1399,26.1487,4930.0
2015-10-16 15:10:00,29.59,29.59,29.58,29.59,3662.0,26.1487,26.1487,26.1399,26.1487,3662.0
2015-10-16 15:20:00,29.6,29.61,29.59,29.6,7527.0,26.1575,26.1664,26.1487,26.1575,7527.0
2015-10-16 15:30:00,29.61,29.64,29.6,29.63,13387.0,26.1664,26.1929,26.1575,26.184,13387.0
2015-10-16 15:40:00,29.63,29.64,29.62,29.63,35200.0,26.184,26.1929,26.1752,26.184,35200.0
2015-10-16 15:50:00,29.63,29.67,29.62,29.64,161931.0,26.184,26.2194,26.1752,26.1929,161931.0
2015-10-19 09:30:00,29.52,29.56,29.48,29.48,97223.0,26.0868,26.1222,26.0515,26.0515,97223.0
2015-10-19 09:40:00,29.51,29.53,29.48,29.53,8700.0,26.078,26.0957,26.0515,26.0957,8700.0
2015-10-19 09:50:00,29.53,29.54,29.52,29.53,36678.0,26.0957,26.1045,26.0868,26.0957,36678.0
2015-10-19 10:00:00,29.53,29.54,29.52,29.52,72033.0,26.0957,26.1045,26.0868,26.0868,72033.0
2015-10-19 10:10:00,29.53,29.56,29.53,29.55,70682.0,26.0957,26.1222,26.0957,26.1133,70682.0
2015-10-19 10:20:00,29.55,29.57,29.5,29.52,30530.0,26.1133,26.131,26.0692,26.0868,30530.0
2015-10-19 10:30:00,29.52,29.53,29.51,29.53,18549.0,26.0868,26.0957,26.078,26.0957,18549.0
2015-10-19 10:40:00,29.53,29.54,29.51,29.51,11587.0,26.0957,26.1045,26.078,26.078,11587.0
2015-10-19 10:50:00,29.51,29.53,29.5,29.53,17954.0,26.078,26.0957,26.0692,26.0957,17954.0
2015-10-19 11:00:00,29.53,29.53,29.51,29.52,6129.0,26.0957,26.0957,26.078,26.0868,6129.0
2015-10-19 11:10:00,29.52,29.56,29.51,29.54,44743.0,26.0868,26.1222,26.078,26.1045,44743.0
2015-10-19 11:20:00,29.54,29.57,29.53,29.56,35908.0,26.1045,26.131,26.0957,26.1222,35908.0
2015-10-19 11:30:00,29.56,29.58,29.55,29.58,21703.0,26.1222,26.1399,26.1133,26.1399,21703.0
2015-10-19 11:40:00,29.58,29.58,29.55,29.55,7570.0,26.1399,26.1399,26.1133,26.1133,7570.0
2015-10-19 11:50:00,29.55,29.56,29.53,29.54,7448.0,26.1133,26.1222,26.0957,26.1045,7448.0
2015-10-19 12:00:00,29.54,29.55,29.53,29.54,8221.0,26.1045,26.1133,26.0957,26.1045,8221.0
2015-10-19 12:10:00,29.54,29.54,29.52,29.53,17002.0,26.1045,26.1045,26.0868,26.0957,17002.0
2015-10-19 12:20:00,29.53,29.53,29.48,29.49,22194.0,26.0957,26.0957,26.0515,26.0603,22194.0
2015-10-19 12:30:00,29.48,29.51,29.47,29.51,8550.0,26.0515,26.078,26.0427,26.078,8550.0
2015-10-19 12:40:00,29.51,29.51,29.5,29.51,4715.0,26.078,26.078,26.0692,26.078,4715.0
2015-10-19 12:50:00,29.51,29.51,29.48,29.49,10044.0,26.078,26.078,26.0515,26.0603,10044.0
2015-10-19 13:00:00,29.49,29.5,29.47,29.48,14666.0,26.0603,26.0692,26.0427,26.0515,14666.0
2015-10-19 13:10:00,29.48,29.49,29.46,29.48,24015.0,26.0515,26.0603,26.0338,26.0515,24015.0
2015-10-19 13:20:00,29.47,29.48,29.45,29.47,6796.0,26.0427,26.0515,26.025,26.0427,6796.0
2015-10-19 13:30:00,29.47,29.48,29.43,29.46,25732.0,26.0427,26.0515,26.0073,26.0338,25732.0
2015-10-19 13:40:00,29.46,29.49,29.46,29.49,9300.0,26.0338,26.0603,26.0338,26.0603,9300.0
2015-10-19 13:50:00,29.48,29.51,29.47,29.5,11010.0,26.0515,26.078,26.0427,26.0692,11010.0
2015-10-19 14:00:00,29.5,29.5,29.49,29.49,9841.0,26.0692,26.0692,26.0603,26.0603,9841.0
2015-10-19 14:10:00,29.48,29.51,29.48,29.49,7050.0,26.0515,26.078,26.0515,26.0603,7050.0
2015-10-19 14:20:00,29.49,29.5,29.48,29.48,9200.0,26.0603,26.0692,26.0515,26.0515,9200.0
2015-10-19 14:30:00,29.48,29.5,29.48,29.5,9766.0,26.0515,26.0692,26.0515,26.0692,9766.0
2015-10-19 14:40:00,29.5,29.52,29.5,29.52,7081.0,26.0692,26.0868,26.0692,26.0868,7081.0
2015-10-19 14:50:00,29.52,29.53,29.51,29.52,10111.0,26.0868,26.0957,26.078,26.0868,10111.0
2015-10-19 15:00:00,29.53,29.54,29.52,29.53,33252.0,26.0957,26.1045,26.0868,26.0957,33252.0
2015-10-19 15:10:00,29.53,29.53,29.5,29.53,29280.0,26.0957,26.0957,26.0692,26.0957,29280.0
2015-10-19 15:20:00,29.53,29.57,29.52,29.55,262474.0,26.0957,26.131,26.0868,26.1133,262474.0
2015-10-19 15:30:00,29.55,29.55,29.52,29.53,25602.0,26.1133,26.1133,26.0868,26.0957,25602.0
2015-10-19 15:40:00,29.54,29.54,29.52,29.53,22479.0,26.1045,26.1045,26.0868,26.0957,22479.0
2015-10-19 15:50:00,29.53,29.54,29.52,29.54,37030.0,26.0957,26.1045,26.0868,26.1045,37030.0
2015-10-20 09:30:00,29.41,29.48,29.41,29.46,49004.0,25.9896,26.0515,25.9896,26.0338,49004.0
2015-10-20 09:40:00,29.47,29.49,29.47,29.48,12594.0,26.0427,26.0603,26.0427,26.0515,12594.0
2015-10-20 09:50:00,29.49,29.5,29.47,29.5,35184.0,26.0603,26.0692,26.0427,26.0692,35184.0
2015-10-20 10:00:00,29.5,29.51,29.49,29.51,29500.0,26.0692,26.078,26.0603,26.078,29500.0
2015-10-20 10:10:00,29.5,29.52,29.5,29.51,11563.0,26.0692,26.0868,26.0692,26.078,11563.0
2015-10-20 10:20:00,29.52,29.53,29.5,29.51,7900.0,26.0868,26.0957,26.0692,26.078,7900.0
2015-10-20 10:30:00,29.51,29.52,29.5,29.52,8220.0,26.078,26.0868,26.0692,26.0868,8220.0
2015-10-20 10:40:00,29.52,29.56,29.52,29.55,16544.0,26.0868,26.1222,26.0868,26.1133,16544.0
2015-10-20 10:50:00,29.53,29.53,29.53,29.53,2500.0,26.0957,26.0957,26.0957,26.0957,2500.0
2015-10-20 11:00:00,29.54,29.56,29.51,29.51,15790.0,26.1045,26.1222,26.078,26.078,15790.0
2015-10-20 11:10:00,29.49,29.5,29.49,29.5,700.0,26.0603,26.0692,26.0603,26.0692,700.0
2015-10-20 11:20:00,29.51,29.53,29.51,29.53,7000.0,26.078,26.0957,26.078,26.0957,7000.0
2015-10-20 11:30:00,29.53,29.53,29.5,29.52,6450.0,26.0957,26.0957,26.0692,26.0868,6450.0
2015-10-20 11:40:00,29.52,29.54,29.52,29.53,11590.0,26.0868,26.1045,26.0868,26.0957,11590.0
2015-10-20 11:50:00,29.52,29.53,29.5,29.51,4700.0,26.0868,26.0957,26.0692,26.078,4700.0
2015-10-20 12:00:00,29.51,29.51,29.5,29.5,3800.0,26.078,26.078,26.0692,26.0692,3800.0
2015-10-20 12:10:00,29.51,29.52,29.51,29.52,1368.0,26.078,26.0868,26.078,26.0868,1368.0
2015-10-20 12:20:00,29.52,29.52,29.49,29.51,4342.0,26.0868,26.0868,26.0603,26.078,4342.0
2015-10-20 12:30:00,29.5,29.5,29.46,29.46,2500.0,26.0692,26.0692,26.0338,26.0338,2500.0
2015-10-20 12:40:00,29.48,29.49,29.46,29.49,9227.0,26.0515,26.0603,26.0338,26.0603,9227.0
2015-10-20 12:50:00,29.49,29.5,29.48,29.49,3810.0,26.0603,26.0692,26.0515,26.0603,3810.0
2015-10-20 13:00:00,29.49,29.5,29.49,29.49,2000.0,26.0603,26.0692,26.0603,26.0603,2000.0
2015-10-20 13:10:00,29.5,29.52,29.49,29.5,9837.0,26.0692,26.0868,26.0603,26.0692,9837.0
2015-10-20 13:20:00,29.51,29.51,29.49,29.49,9100.0,26.078,26.078,26.0603,26.0603,9100.0
2015-10-20 13:30:00,29.48,29.48,29.47,29.48,3444.0,26.0515,26.0515,26.0427,26.0515,3444.0
2015-10-20 13:40:00,29.48,29.49,29.47,29.48,2600.0,26.0515,26.0603,26.0427,26.0515,2600.0
2015-10-20 13:50:00,29.47,29.47,29.46,29.46,2614.0,26.0427,26.0427,26.0338,26.0338,2614.0
2015-10-20 14:00:00,29.47,29.49,29.46,29.48,15200.0,26.0427,26.0603,26.0338,26.0515,15200.0
2015-10-20 14:10:00,29.48,29.49,29.48,29.49,2470.0,26.0515,26.0603,26.0515,26.0603,2470.0
2015-10-20 14:20:00,29.49,29.52,29.48,29.51,5300.0,26.0603,26.0868,26.0515,26.078,5300.0
2015-10-20 14:30:00,29.52,29.53,29.52,29.52,8499.0,26.0868,26.0957,26.0868,26.0868,8499.0
2015-10-20 14:40:00,29.53,29.54,29.52,29.54,7500.0,26.0957,26.1045,26.0868,26.1045,7500.0
2015-10-20 14:50:00,29.54,29.55,29.53,29.55,6991.0,26.1045,26.1133,26.0957,26.1133,6991.0
2015-10-20 15:00:00,29.55,29.56,29.55,29.55,3216.0,26.1133,26.1222,26.1133,26.1133,3216.0
2015-10-20 15:10:00,29.56,29.56,29.54,29.54,7679.0,26.1222,26.1222,26.1045,26.1045,7679.0
2015-10-20 15:20:00,29.54,29.56,29.54,29.55,6603.0,26.1045,26.1222,26.1045,26.1133,6603.0
2015-10-20 15:30:00,29.55,29.55,29.53,29.53,12331.0,26.1133,26.1133,26.0957,26.0957,12331.0
2015-10-20 15:40:00,29.53,29.55,29.51,29.51,21746.0,26.0957,26.1133,26.078,26.078,21746.0
2015-10-20 15:50:00,29.51,29.53,29.51,29.53,42828.0,26.078,26.0957,26.078,26.0957,42828.0
2015-10-21 09:30:00,29.39,29.48,29.39,29.41,16326.0,25.972,26.0515,25.972,25.9896,16326.0
2015-10-21 09:40:00,29.41,29.46,29.41,29.43,41814.0,25.9896,26.0338,25.9896,26.0073,41814.0
2015-10-21 09:50:00,29.43,29.44,29.41,29.41,4528.0,26.0073,26.0161,25.9896,25.9896,4528.0
2015-10-21 10:00:00,29.41,29.41,29.35,29.36,19200.0,25.9896,25.9896,25.9366,25.9454,19200.0
2015-10-21 10:10:00,29.36,29.36,29.33,29.34,8799.0,25.9454,25.9454,25.9189,25.9278,8799.0
2015-10-21 10:20:00,29.34,29.34,29.31,29.32,9613.0,25.9278,25.9278,25.9013,25.9101,9613.0
2015-10-21 10:30:00,29.32,29.32,29.3,29.31,11352.0,25.9101,25.9101,25.8924,25.9013,11352.0
2015-10-21 10:40:00,29.31,29.34,29.31,29.33,17511.0,25.9013,25.9278,25.9013,25.9189,17511.0
2015-10-21 10:50:00,29.33,29.37,29.32,29.37,21559.0,25.9189,25.9543,25.9101,25.9543,21559.0
2015-10-21 11:00:00,29.37,29.38,29.34,29.34,20133.0,25.9543,25.9631,25.9278,25.9278,20133.0
2015-10-21 11:10:00,29.34,29.35,29.32,29.35,19538.0,25.9278,25.9366,25.9101,25.9366,19538.0
2015-10-21 11:20:00,29.35,29.38,29.34,29.36,17024.0,25.9366,25.9631,25.9278,25.9454,17024.0
2015-10-21 11:30:00,29.36,29.4,29.35,29.39,40720.0,25.9454,25.9808,25.9366,25.972,40720.0
2015-10-21 11:40:00,29.4,29.4,29.38,29.39,9049.0,25.9808,25.9808,25.9631,25.972,9049.0
2015-10-21 11:50:00,29.38,29.39,29.37,29.37,5900.0,25.9631,25.972,25.9543,25.9543,5900.0
2015-10-21 12:00:00,29.37,29.37,29.35,29.36,10300.0,25.9543,25.9543,25.9366,25.9454,10300.0
2015-10-21 12:10:00,29.36,29.38,29.34,29.35,59364.0,25.9454,25.9631,25.9278,25.9366,59364.0
2015-10-21 12:20:00,29.35,29.37,29.35,29.36,3854.0,25.9366,25.9543,25.9366,25.9454,3854.0
2015-10-21 12:30:00,29.36,29.36,29.35,29.36,7100.0,25.9454,25.9454,25.9366,25.9454,7100.0
2015-10-21 12:40:00,29.36,29.36,29.35,29.36,6410.0,25.9454,25.9454,25.9366,25.9454,6410.0
2015-10-21 12:50:00,29.36,29.36,29.34,29.34,9090.0,25.9454,25.9454,25.9278,25.9278,9090.0
2015-10-21 13:00:00,29.34,29.35,29.31,29.31,25972.0,25.9278,25.9366,25.9013,25.9013,25972.0
2015-10-21 13:10:00,29.32,29.32,29.3,29.3,16717.0,25.9101,25.9101,25.8924,25.8924,16717.0
2015-10-21 13:20:00,29.3,29.3,29.26,29.26,28901.0,25.8924,25.8924,25.8571,25.8571,28901.0
2015-10-21 13:30:00,29.26,29.28,29.25,29.28,11395.0,25.8571,25.8747,25.8482,25.8747,11395.0
2015-10-21 13:40:00,29.28,29.3,29.27,29.29,14209.0,25.8747,25.8924,25.8659,25.8836,14209.0
2015-10-21 13:50:00,29.29,29.3,29.28,29.3,5540.0,25.8836,25.8924,25.8747,25.8924,5540.0
2015-10-21 14:00:00,29.29,29.29,29.27,29.29,9396.0,25.8836,25.8836,25.8659,25.8836,9396.0
2015-10-21 14:10:00,29.3,29.32,29.29,29.32,8638.0,25.8924,25.9101,25.8836,25.9101,8638.0
2015-10-21 14:20:00,29.32,29.35,29.29,29.33,36373.0,25.9101,25.9366,25.8836,25.9189,36373.0
2015-10-21 14:30:00,29.34,29.39,29.33,29.39,10921.0,25.9278,25.972,25.9189,25.972,10921.0
2015-10-21 14:40:00,29.4,29.41,29.36,29.38,10867.0,25.9808,25.9896,25.9454,25.9631,10867.0
2015-10-21 14:50:00,29.38,29.38,29.35,29.36,10629.0,25.9631,25.9631,25.9366,25.9454,10629.0
2015-10-21 15:00:00,29.37,29.41,29.36,29.4,52210.0,25.9543,25.9896,25.9454,25.9808,52210.0
2015-10-21 15:10:00,29.4,29.4,29.31,29.31,25734.0,25.9808,25.9808,25.9013,25.9013,25734.0
2015-10-21 15:20:00,29.31,29.36,29.3,29.35,20083.0,25.9013,25.9454,25.8924,25.9366,20083.0
2015-10-21 15:30:00,29.35,29.35,29.31,29.33,25285.0,25.9366,25.9366,25.9013,25.9189,25285.0
2015-10-21 15:40:00,29.33,29.33,29.29,29.31,22899.0,25.9189,25.9189,25.8836,25.9013,22899.0
2015-10-21 15:50:00,29.3,29.31,29.23,29.24,38528.0,25.8924,25.9013,25.8306,25.8394,38528.0
2015-10-22 09:30:00,29.47,29.53,29.45,29.52,74683.0,26.0427,26.0957,26.025,26.0868,74683.0
2015-10-22 09:40:00,29.54,29.65,29.54,29.65,32973.0,26.1045,26.2017,26.1045,26.2017,32973.0
2015-10-22 09:50:00,29.66,29.67,29.62,29.65,16936.0,26.2106,26.2194,26.1752,26.2017,16936.0
2015-10-22 10:00:00,29.66,29.66,29.63,29.63,9614.0,26.2106,26.2106,26.184,26.184,9614.0
2015-10-22 10:10:00,29.62,29.65,29.6,29.64,10811.0,26.1752,26.2017,26.1575,26.1929,10811.0
2015-10-22 10:20:00,29.65,29.66,29.62,29.63,13305.0,26.2017,26.2106,26.1752,26.184,13305.0
2015-10-22 10:30:00,29.62,29.67,29.62,29.67,7142.0,26.1752,26.2194,26.1752,26.2194,7142.0
2015-10-22 10:40:00,29.67,29.68,29.66,29.68,11504.0,26.2194,26.2282,26.2106,26.2282,11504.0
2015-10-22 10:50:00,29.69,29.69,29.66,29.66,11442.0,26.2371,26.2371,26.2106,26.2106,11442.0
2015-10-22 11:00:00,29.67,29.68,29.67,29.67,8400.0,26.2194,26.2282,26.2194,26.2194,8400.0
2015-10-22 11:10:00,29.68,29.7,29.67,29.69,12282.0,26.2282,26.2459,26.2194,26.2371,12282.0
2015-10-22 11:20:00,29.7,29.7,29.68,29.69,2448.0,26.2459,26.2459,26.2282,26.2371,2448.0
2015-10-22 11:30:00,29.69,29.69,29.64,29.65,10726.0,26.2371,26.2371,26.1929,26.2017,10726.0
2015-10-22 11:40:00,29.65,29.68,29.64,29.68,22329.0,26.2017,26.2282,26.1929,26.2282,22329.0
2015-10-22 11:50:00,29.68,29.69,29.68,29.68,3108.0,26.2282,26.2371,26.2282,26.2282,3108.0
2015-10-22 12:00:00,29.68,29.7,29.67,29.7,12133.0,26.2282,26.2459,26.2194,26.2459,12133.0
2015-10-22 12:10:00,29.7,29.71,29.7,29.7,6431.0,26.2459,26.2547,26.2459,26.2459,6431.0
2015-10-22 12:20:00,29.71,29.77,29.71,29.77,31731.0,26.2547,26.3078,26.2547,26.3078,31731.0
2015-10-22 12:30:00,29.77,29.78,29.77,29.77,15100.0,26.3078,26.3166,26.3078,26.3078,15100.0
2015-10-22 12:40:00,29.77,29.77,29.76,29.77,3135.0,26.3078,26.3078,26.2989,26.3078,3135.0
2015-10-22 12:50:00,29.77,29.77,29.74,29.75,6750.0,26.3078,26.3078,26.2813,26.2901,6750.0
2015-10-22 13:00:00,29.75,29.75,29.73,29.74,7908.0,26.2901,26.2901,26.2724,26.2813,7908.0
2015-10-22 13:10:00,29.74,29.76,29.73,29.75,19868.0,26.2813,26.2989,26.2724,26.2901,19868.0
2015-10-22 13:20:00,29.75,29.75,29.72,29.73,16541.0,26.2901,26.2901,26.2636,26.2724,16541.0
2015-10-22 13:30:00,29.74,29.74,29.73,29.74,1405.0,26.2813,26.2813,26.2724,26.2813,1405.0
2015-10-22 13:40:00,29.73,29.74,29.73,29.73,3500.0,26.2724,26.2813,26.2724,26.2724,3500.0
2015-10-22 13:50:00,29.72,29.73,29.72,29.72,5562.0,26.2636,26.2724,26.2636,26.2636,5562.0
2015-10-22 14:00:00,29.71,29.72,29.69,29.69,6153.0,26.2547,26.2636,26.2371,26.2371,6153.0
2015-10-22 14:10:00,29.7,29.72,29.69,29.7,3373.0,26.2459,26.2636,26.2371,26.2459,3373.0
2015-10-22 14:20:00,29.7,29.73,29.69,29.73,7564.0,26.2459,26.2724,26.2371,26.2724,7564.0
2015-10-22 14:30:00,29.73,29.76,29.71,29.76,22577.0,26.2724,26.2989,26.2547,26.2989,22577.0
2015-10-22 14:40:00,29.76,29.79,29.76,29.77,28466.0,26.2989,26.3254,26.2989,26.3078,28466.0
2015-10-22 14:50:00,29.78,29.82,29.77,29.82,10324.0,26.3166,26.3519,26.3078,26.3519,10324.0
2015-10-22 15:00:00,29.82,29.82,29.76,29.76,9347.0,26.3519,26.3519,26.2989,26.2989,9347.0
2015-10-22 15:10:00,29.76,29.79,29.76,29.79,7411.0,26.2989,26.3254,26.2989,26.3254,7411.0
2015-10-22 15:20:00,29.78,29.83,29.78,29.83,20468.0,26.3166,26.3608,26.3166,26.3608,20468.0
2015-10-22 15:30:00,29.83,29.83,29.8,29.81,9867.0,26.3608,26.3608,26.3343,26.3431,9867.0
2015-10-22 15:40:00,29.81,29.85,29.8,29.84,103360.0,26.3431,26.3785,26.3343,26.3696,103360.0
2015-10-22 15:50:00,29.84,29.88,29.83,29.84,234955.0,26.3696,26.405,26.3608,26.3696,234955.0
2015-10-23 09:30:00,29.83,29.83,29.77,29.78,25623.0,26.3608,26.3608,26.3078,26.3166,25623.0
2015-10-23 09:40:00,29.78,29.8,29.77,29.78,32911.0,26.3166,26.3343,26.3078,26.3166,32911.0
2015-10-23 09:50:00,29.79,29.81,29.79,29.8,4052.0,26.3254,26.3431,26.3254,26.3343,4052.0
2015-10-23 10:00:00,29.81,29.81,29.75,29.76,17509.0,26.3431,26.3431,26.2901,26.2989,17509.0
2015-10-23 10:10:00,29.76,29.77,29.73,29.77,39851.0,26.2989,26.3078,26.2724,26.3078,39851.0
2015-10-23 10:20:00,29.76,29.77,29.73,29.74,27158.0,26.2989,26.3078,26.2724,26.2813,27158.0
2015-10-23 10:30:00,29.73,29.78,29.73,29.78,11793.0,26.2724,26.3166,26.2724,26.3166,11793.0
2015-10-23 10:40:00,29.78,29.82,29.78,29.79,16622.0,26.3166,26.3519,26.3166,26.3254,16622.0
2015-10-23 10:50:00,29.8,29.81,29.78,29.8,9264.0,26.3343,26.3431,26.3166,26.3343,9264.0
2015-10-23 11:00:00,29.8,29.83,29.79,29.83,14724.0,26.3343,26.3608,26.3254,26.3608,14724.0
2015-10-23 11:10:00,29.82,29.83,29.8,29.8,23418.0,26.3519,26.3608,26.3343,26.3343,23418.0
2015-10-23 11:20:00,29.81,29.84,29.8,29.83,12398.0,26.3431,26.3696,26.3343,26.3608,12398.0
2015-10-23 11:30:00,29.83,29.84,29.76,29.76,32151.0,26.3608,26.3696,26.2989,26.2989,32151.0
2015-10-23 11:40:00,29.76,29.77,29.75,29.77,19331.0,26.2989,26.3078,26.2901,26.3078,19331.0
2015-10-23 11:50:00,29.77,29.79,29.77,29.77,5650.0,26.3078,26.3254,26.3078,26.3078,5650.0
2015-10-23 12:00:00,29.77,29.8,29.75,29.8,12677.0,26.3078,26.3343,26.2901,26.3343,12677.0
2015-10-23 12:10:00,29.8,29.8,29.79,29.79,300.0,26.3343,26.3343,26.3254,26.3254,300.0
2015-10-23 12:20:00,29.78,29.81,29.78,29.8,5789.0,26.3166,26.3431,26.3166,26.3343,5789.0
2015-10-23 12:30:00,29.81,29.83,29.8,29.83,266214.0,26.3431,26.3608,26.3343,26.3608,266214.0
2015-10-23 12:40:00,29.83,29.83,29.82,29.83,5120.0,26.3608,26.3608,26.3519,26.3608,5120.0
2015-10-23 12:50:00,29.83,29.83,29.82,29.83,3100.0,26.3608,26.3608,26.3519,26.3608,3100.0
2015-10-23 13:00:00,29.83,29.83,29.81,29.81,6933.0,26.3608,26.3608,26.3431,26.3431,6933.0
2015-10-23 13:10:00,29.82,29.84,29.8,29.84,23536.0,26.3519,26.3696,26.3343,26.3696,23536.0
2015-10-23 13:20:00,29.84,29.84,29.82,29.83,7482.0,26.3696,26.3696,26.3519,26.3608,7482.0
2015-10-23 13:30:00,29.83,29.84,29.81,29.84,18310.0,26.3608,26.3696,26.3431,26.3696,18310.0
2015-10-23 13:40:00,29.83,29.83,29.82,29.82,3877.0,26.3608,26.3608,26.3519,26.3519,3877.0
2015-10-23 13:50:00,29.81,29.84,29.81,29.83,29076.0,26.3431,26.3696,26.3431,26.3608,29076.0
2015-10-23 14:00:00,29.83,29.85,29.83,29.84,2450.0,26.3608,26.3785,26.3608,26.3696,2450.0
2015-10-23 14:10:00,29.85,29.86,29.83,29.86,6496.0,26.3785,26.3873,26.3608,26.3873,6496.0
2015-10-23 14:20:00,29.85,29.89,29.85,29.88,5700.0,26.3785,26.4138,26.3785,26.405,5700.0
2015-10-23 14:30:00,29.89,29.9,29.88,29.9,5921.0,26.4138,26.4226,26.405,26.4226,5921.0
2015-10-23 14:40:00,29.91,29.94,29.91,29.93,24288.0,26.4315,26.458,26.4315,26.4492,24288.0
2015-10-23 14:50:00,29.93,29.94,29.92,29.92,11356.0,26.4492,26.458,26.4403,26.4403,11356.0
2015-10-23 15:00:00,29.92,29.92,29.89,29.9,7824.0,26.4403,26.4403,26.4138,26.4226,7824.0
2015-10-23 15:10:00,29.89,29.9,29.87,29.87,34338.0,26.4138,26.4226,26.3961,26.3961,34338.0
2015-10-23 15:20:00,29.88,29.89,29.86,29.87,76710.0,26.405,26.4138,26.3873,26.3961,76710.0
2015-10-23 15:30:00,29.88,29.92,29.88,29.9,70953.0,26.405,26.4403,26.405,26.4226,70953.0
2015-10-23 15:40:00,29.91,29.92,29.89,29.91,10512.0,26.4315,26.4403,26.4138,26.4315,10512.0
2015-10-23 15:50:00,29.9,29.92,29.87,29.88,23072.0,26.4226,26.4403,26.3961,26.405,23072.0
2015-10-26 09:30:00,29.55,29.61,29.53,29.53,38128.0,26.1133,26.1664,26.0957,26.0957,38128.0
2015-10-26 09:40:00,29.53,29.53,29.46,29.46,39464.0,26.0957,26.0957,26.0338,26.0338,39464.0
2015-10-26 09:50:00,29.47,29.47,29.44,29.44,33021.0,26.0427,26.0427,26.0161,26.0161,33021.0
2015-10-26 10:00:00,29.44,29.5,29.44,29.5,51531.0,26.0161,26.0692,26.0161,26.0692,51531.0
2015-10-26 10:10:00,29.49,29.5,29.44,29.45,28505.0,26.0603,26.0692,26.0161,26.025,28505.0
2015-10-26 10:20:00,29.45,29.46,29.43,29.46,15844.0,26.025,26.0338,26.0073,26.0338,15844.0
2015-10-26 10:30:00,29.46,29.47,29.45,29.46,29938.0,26.0338,26.0427,26.025,26.0338,29938.0
2015-10-26 10:40:00,29.47,29.5,29.46,29.5,13270.0,26.0427,26.0692,26.0338,26.0692,13270.0
2015-10-26 10:50:00,29.5,29.52,29.5,29.51,9311.0,26.0692,26.0868,26.0692,26.078,9311.0
2015-10-26 11:00:00,29.51,29.54,29.51,29.54,5389.0,26.078,26.1045,26.078,26.1045,5389.0
2015-10-26 11:10:00,29.53,29.54,29.53,29.54,1499.0,26.0957,26.1045,26.0957,26.1045,1499.0
2015-10-26 11:20:00,29.53,29.55,29.52,29.55,2912.0,26.0957,26.1133,26.0868,26.1133,2912.0
2015-10-26 11:30:00,29.55,29.57,29.54,29.56,1400.0,26.1133,26.131,26.1045,26.1222,1400.0
2015-10-26 11:40:00,29.55,29.58,29.55,29.55,4455.0,26.1133,26.1399,26.1133,26.1133,4455.0
2015-10-26 11:50:00,29.56,29.59,29.55,29.59,8075.0,26.1222,26.1487,26.1133,26.1487,8075.0
2015-10-26 12:00:00,29.59,29.59,29.58,29.59,2000.0,26.1487,26.1487,26.1399,26.1487,2000.0
2015-10-26 12:10:00,29.59,29.59,29.58,29.59,1169.0,26.1487,26.1487,26.1399,26.1487,1169.0
2015-10-26 12:20:00,29.59,29.62,29.58,29.62,22014.0,26.1487,26.1752,26.1399,26.1752,22014.0
2015-10-26 12:30:00,29.61,29.62,29.59,29.61,46351.0,26.1664,26.1752,26.1487,26.1664,46351.0
2015-10-26 12:40:00,29.62,29.64,29.61,29.63,75072.0,26.1752,26.1929,26.1664,26.184,75072.0
2015-10-26 12:50:00,29.63,29.64,29.62,29.64,83501.0,26.184,26.1929,26.1752,26.1929,83501.0
2015-10-26 13:00:00,29.63,29.63,29.6,29.6,4298.0,26.184,26.184,26.1575,26.1575,4298.0
2015-10-26 13:10:00,29.59,29.59,29.58,29.59,2250.0,26.1487,26.1487,26.1399,26.1487,2250.0
2015-10-26 13:20:00,29.58,29.59,29.58,29.59,300.0,26.1399,26.1487,26.1399,26.1487,300.0
2015-10-26 13:30:00,29.59,29.59,29.56,29.57,8298.0,26.1487,26.1487,26.1222,26.131,8298.0
2015-10-26 13:40:00,29.56,29.56,29.55,29.55,4800.0,26.1222,26.1222,26.1133,26.1133,4800.0
2015-10-26 13:50:00,29.54,29.54,29.51,29.52,14916.0,26.1045,26.1045,26.078,26.0868,14916.0
2015-10-26 14:00:00,29.52,29.54,29.51,29.54,3838.0,26.0868,26.1045,26.078,26.1045,3838.0
2015-10-26 14:10:00,29.54,29.54,29.51,29.52,4800.0,26.1045,26.1045,26.078,26.0868,4800.0
2015-10-26 14:20:00,29.51,29.52,29.5,29.51,14827.0,26.078,26.0868,26.0692,26.078,14827.0
2015-10-26 14:30:00,29.51,29.52,29.51,29.51,4182.0,26.078,26.0868,26.078,26.078,4182.0
2015-10-26 14:40:00,29.52,29.53,29.51,29.53,6854.0,26.0868,26.0957,26.078,26.0957,6854.0
2015-10-26 14:50:00,29.52,29.54,29.52,29.54,9005.0,26.0868,26.1045,26.0868,26.1045,9005.0
2015-10-26 15:00:00,29.54,29.54,29.53,29.54,3005.0,26.1045,26.1045,26.0957,26.1045,3005.0
2015-10-26 15:10:00,29.53,29.53,29.52,29.53,12156.0,26.0957,26.0957,26.0868,26.0957,12156.0
2015-10-26 15:20:00,29.53,29.54,29.52,29.53,12072.0,26.0957,26.1045,26.0868,26.0957,12072.0
2015-10-26 15:30:00,29.54,29.54,29.51,29.52,8113.0,26.1045,26.1045,26.078,26.0868,8113.0
2015-10-26 15:40:00,29.51,29.51,29.49,29.5,18135.0,26.078,26.078,26.0603,26.0692,18135.0
2015-10-26 15:50:00,29.49,29.52,29.49,29.52,29032.0,26.0603,26.0868,26.0603,26.0868,29032.0
2015-10-27 09:30:00,29.2,29.29,29.2,29.24,53738.0,25.8041,25.8836,25.8041,25.8394,53738.0
2015-10-27 09:40:00,29.24,29.27,29.24,29.26,6064.0,25.8394,25.8659,25.8394,25.8571,6064.0
2015-10-27 09:50:00,29.27,29.29,29.25,29.25,11331.0,25.8659,25.8836,25.8482,25.8482,11331.0
2015-10-27 10:00:00,29.25,29.27,29.23,29.27,2660.0,25.8482,25.8659,25.8306,25.8659,2660.0
2015-10-27 10:10:00,29.27,29.28,29.25,29.26,20468.0,25.8659,25.8747,25.8482,25.8571,20468.0
2015-10-27 10:20:00,29.26,29.26,29.21,29.22,21799.0,25.8571,25.8571,25.8129,25.8217,21799.0
2015-10-27 10:30:00,29.22,29.23,29.21,29.23,4489.0,25.8217,25.8306,25.8129,25.8306,4489.0
2015-10-27 10:40:00,29.23,29.24,29.22,29.24,3244.0,25.8306,25.8394,25.8217,25.8394,3244.0
2015-10-27 10:50:00,29.24,29.24,29.22,29.22,5612.0,25.8394,25.8394,25.8217,25.8217,5612.0
2015-10-27 11:00:00,29.23,29.28,29.23,29.26,7245.0,25.8306,25.8747,25.8306,25.8571,7245.0
2015-10-27 11:10:00,29.25,29.26,29.22,29.24,4517.0,25.8482,25.8571,25.8217,25.8394,4517.0
2015-10-27 11:20:00,29.23,29.24,29.21,29.23,6985.0,25.8306,25.8394,25.8129,25.8306,6985.0
2015-10-27 11:30:00,29.24,29.24,29.23,29.23,8530.0,25.8394,25.8394,25.8306,25.8306,8530.0
2015-10-27 11:40:00,29.23,29.27,29.22,29.27,9703.0,25.8306,25.8659,25.8217,25.8659,9703.0
2015-10-27 11:50:00,29.27,29.27,29.2,29.21,23729.0,25.8659,25.8659,25.8041,25.8129,23729.0
2015-10-27 12:00:00,29.21,29.21,29.18,29.19,18453.0,25.8129,25.8129,25.7864,25.7952,18453.0
2015-10-27 12:10:00,29.19,29.19,29.18,29.19,1900.0,25.7952,25.7952,25.7864,25.7952,1900.0
2015-10-27 12:20:00,29.19,29.21,29.18,29.2,23182.0,25.7952,25.8129,25.7864,25.8041,23182.0
2015-10-27 12:30:00,29.2,29.2,29.18,29.19,4669.0,25.8041,25.8041,25.7864,25.7952,4669.0
2015-10-27 12:40:00,29.19,29.19,29.18,29.19,4138.0,25.7952,25.7952,25.7864,25.7952,4138.0
2015-10-27 12:50:00,29.19,29.19,29.15,29.16,16018.0,25.7952,25.7952,25.7599,25.7687,16018.0
2015-10-27 13:00:00,29.14,29.14,29.14,29.14,100.0,25.751,25.751,25.751,25.751,100.0
2015-10-27 13:10:00,29.15,29.15,29.14,29.15,1800.0,25.7599,25.7599,25.751,25.7599,1800.0
2015-10-27 13:20:00,29.15,29.15,29.14,29.15,5000.0,25.7599,25.7599,25.751,25.7599,5000.0
2015-10-27 13:30:00,29.15,29.15,29.14,29.15,5161.0,25.7599,25.7599,25.751,25.7599,5161.0
2015-10-27 13:40:00,29.15,29.15,29.14,29.15,1400.0,25.7599,25.7599,25.751,25.7599,1400.0
2015-10-27 13:50:00,29.15,29.15,29.13,29.14,17534.0,25.7599,25.7599,25.7422,25.751,17534.0
2015-10-27 14:00:00,29.15,29.17,29.14,29.15,16142.0,25.7599,25.7775,25.751,25.7599,16142.0
2015-10-27 14:10:00,29.16,29.16,29.15,29.15,11373.0,25.7687,25.7687,25.7599,25.7599,11373.0
2015-10-27 14:20:00,29.14,29.16,29.13,29.15,10360.0,25.751,25.7687,25.7422,25.7599,10360.0
2015-10-27 14:30:00,29.16,29.18,29.15,29.17,6719.0,25.7687,25.7864,25.7599,25.7775,6719.0
2015-10-27 14:40:00,29.18,29.18,29.15,29.15,18904.0,25.7864,25.7864,25.7599,25.7599,18904.0
2015-10-27 14:50:00,29.15,29.18,29.15,29.16,14180.0,25.7599,25.7864,25.7599,25.7687,14180.0
2015-10-27 15:00:00,29.16,29.17,29.15,29.16,13560.0,25.7687,25.7775,25.7599,25.7687,13560.0
2015-10-27 15:10:00,29.16,29.2,29.16,29.18,8053.0,25.7687,25.8041,25.7687,25.7864,8053.0
2015-10-27 15:20:00,29.18,29.21,29.17,29.2,22751.0,25.7864,25.8129,25.7775,25.8041,22751.0
2015-10-27 15:30:00,29.21,29.21,29.17,29.18,15666.0,25.8129,25.8129,25.7775,25.7864,15666.0
2015-10-27 15:40:00,29.18,29.23,29.17,29.2,14128.0,25.7864,25.8306,25.7775,25.8041,14128.0
2015-10-27 15:50:00,29.2,29.21,29.17,29.2,59412.0,25.8041,25.8129,25.7775,25.8041,59412.0
2015-10-28 09:30:00,29.2,29.23,29.13,29.13,27798.0,25.8041,25.8306,25.7422,25.7422,27798.0
2015-10-28 09:40:00,29.13,29.14,29.11,29.12,28438.0,25.7422,25.751,25.7245,25.7334,28438.0
2015-10-28 09:50:00,29.12,29.13,29.09,29.13,284781.0,25.7334,25.7422,25.7068,25.7422,284781.0
2015-10-28 10:00:00,29.14,29.17,29.13,29.16,136010.0,25.751,25.7775,25.7422,25.7687,136010.0
2015-10-28 10:10:00,29.16,29.17,29.15,29.15,10229.0,25.7687,25.7775,25.7599,25.7599,10229.0
2015-10-28 10:20:00,29.16,29.18,29.15,29.17,9621.0,25.7687,25.7864,25.7599,25.7775,9621.0
2015-10-28 10:30:00,29.18,29.22,29.17,29.22,16220.0,25.7864,25.8217,25.7775,25.8217,16220.0
2015-10-28 10:40:00,29.22,29.24,29.21,29.23,2043.0,25.8217,25.8394,25.8129,25.8306,2043.0
2015-10-28 10:50:00,29.22,29.24,29.21,29.24,20817.0,25.8217,25.8394,25.8129,25.8394,20817.0
2015-10-28 11:00:00,29.24,29.24,29.22,29.23,16300.0,25.8394,25.8394,25.8217,25.8306,16300.0
2015-10-28 11:10:00,29.23,29.24,29.21,29.21,18757.0,25.8306,25.8394,25.8129,25.8129,18757.0
2015-10-28 11:20:00,29.21,29.21,29.19,29.2,25576.0,25.8129,25.8129,25.7952,25.8041,25576.0
2015-10-28 11:30:00,29.21,29.22,29.21,29.21,6898.0,25.8129,25.8217,25.8129,25.8129,6898.0
2015-10-28 11:40:00,29.22,29.22,29.2,29.2,14942.0,25.8217,25.8217,25.8041,25.8041,14942.0
2015-10-28 11:50:00,29.21,29.22,29.2,29.21,7574.0,25.8129,25.8217,25.8041,25.8129,7574.0
2015-10-28 12:00:00,29.21,29.23,29.21,29.22,5658.0,25.8129,25.8306,25.8129,25.8217,5658.0
2015-10-28 12:10:00,29.22,29.24,29.22,29.23,1556.0,25.8217,25.8394,25.8217,25.8306,1556.0
2015-10-28 12:20:00,29.23,29.23,29.21,29.21,10767.0,25.8306,25.8306,25.8129,25.8129,10767.0
2015-10-28 12:30:00,29.21,29.22,29.2,29.2,2493.0,25.8129,25.8217,25.8041,25.8041,2493.0
2015-10-28 12:40:00,29.2,29.2,29.18,29.18,1363.0,25.8041,25.8041,25.7864,25.7864,1363.0
2015-10-28 12:50:00,29.18,29.19,29.18,29.18,2276.0,25.7864,25.7952,25.7864,25.7864,2276.0
2015-10-28 13:00:00,29.17,29.21,29.17,29.2,8215.0,25.7775,25.8129,25.7775,25.8041,8215.0
2015-10-28 13:10:00,29.21,29.21,29.19,29.21,31187.0,25.8129,25.8129,25.7952,25.8129,31187.0
2015-10-28 13:20:00,29.2,29.22,29.2,29.21,8045.0,25.8041,25.8217,25.8041,25.8129,8045.0
2015-10-28 13:30:00,29.2,29.23,29.2,29.23,38883.0,25.8041,25.8306,25.8041,25.8306,38883.0
2015-10-28 13:40:00,29.23,29.23,29.21,29.21,7848.0,25.8306,25.8306,25.8129,25.8129,7848.0
2015-10-28 13:50:00,29.22,29.33,29.22,29.29,56231.0,25.8217,25.9189,25.8217,25.8836,56231.0
2015-10-28 14:00:00,29.3,29.3,28.91,29.04,83029.0,25.8924,25.8924,25.5478,25.6627,83029.0
2015-10-28 14:10:00,29.04,29.08,28.94,28.97,165561.0,25.6627,25.698,25.5743,25.6008,165561.0
2015-10-28 14:20:00,28.96,29.01,28.92,28.95,92198.0,25.592,25.6361,25.5566,25.5831,92198.0
2015-10-28 14:30:00,28.95,28.95,28.83,28.86,149843.0,25.5831,25.5831,25.4771,25.5036,149843.0
2015-10-28 14:40:00,28.86,28.88,28.8,28.81,127594.0,25.5036,25.5213,25.4506,25.4594,127594.0
2015-10-28 14:50:00,28.81,28.82,28.75,28.77,149770.0,25.4594,25.4682,25.4064,25.4241,149770.0
2015-10-28 15:00:00,28.76,28.84,28.75,28.82,118308.0,25.4152,25.4859,25.4064,25.4682,118308.0
2015-10-28 15:10:00,28.82,28.83,28.78,28.78,194289.0,25.4682,25.4771,25.4329,25.4329,194289.0
2015-10-28 15:20:00,28.78,28.82,28.76,28.82,66205.0,25.4329,25.4682,25.4152,25.4682,66205.0
2015-10-28 15:30:00,28.82,28.95,28.81,28.95,60523.0,25.4682,25.5831,25.4594,25.5831,60523.0
2015-10-28 15:40:00,28.94,28.99,28.89,28.89,103357.0,25.5743,25.6185,25.5301,25.5301,103357.0
2015-10-28 15:50:00,28.89,28.97,28.89,28.97,198023.0,25.5301,25.6008,25.5301,25.6008,198023.0
2015-10-29 09:30:00,28.75,28.75,28.63,28.71,20662.0,25.4064,25.4064,25.3003,25.371,20662.0
2015-10-29 09:40:00,28.71,28.75,28.69,28.75,80639.0,25.371,25.4064,25.3534,25.4064,80639.0
2015-10-29 09:50:00,28.74,28.75,28.71,28.72,65870.0,25.3976,25.4064,25.371,25.3799,65870.0
2015-10-29 10:00:00,28.73,28.77,28.71,28.77,34131.0,25.3887,25.4241,25.371,25.4241,34131.0
2015-10-29 10:10:00,28.77,28.77,28.74,28.75,14580.0,25.4241,25.4241,25.3976,25.4064,14580.0
2015-10-29 10:20:00,28.74,28.78,28.74,28.75,121042.0,25.3976,25.4329,25.3976,25.4064,121042.0
2015-10-29 10:30:00,28.76,28.79,28.75,28.78,10846.0,25.4152,25.4417,25.4064,25.4329,10846.0
2015-10-29 10:40:00,28.78,28.79,28.77,28.77,18138.0,25.4329,25.4417,25.4241,25.4241,18138.0
2015-10-29 10:50:00,28.75,28.8,28.75,28.79,27969.0,25.4064,25.4506,25.4064,25.4417,27969.0
2015-10-29 11:00:00,28.79,28.8,28.77,28.79,17994.0,25.4417,25.4506,25.4241,25.4417,17994.0
2015-10-29 11:10:00,28.79,28.8,28.75,28.75,42956.0,25.4417,25.4506,25.4064,25.4064,42956.0
2015-10-29 11:20:00,28.75,28.76,28.73,28.74,44789.0,25.4064,25.4152,25.3887,25.3976,44789.0
2015-10-29 11:30:00,28.74,28.76,28.74,28.76,13551.0,25.3976,25.4152,25.3976,25.4152,13551.0
2015-10-29 11:40:00,28.76,28.76,28.74,28.75,13065.0,25.4152,25.4152,25.3976,25.4064,13065.0
2015-10-29 11:50:00,28.75,28.75,28.72,28.72,18741.0,25.4064,25.4064,25.3799,25.3799,18741.0
2015-10-29 12:00:00,28.73,28.73,28.7,28.71,11900.0,25.3887,25.3887,25.3622,25.371,11900.0
2015-10-29 12:10:00,28.71,28.75,28.71,28.75,4508.0,25.371,25.4064,25.371,25.4064,4508.0
2015-10-29 12:20:00,28.75,28.78,28.75,28.77,8692.0,25.4064,25.4329,25.4064,25.4241,8692.0
2015-10-29 12:30:00,28.78,28.78,28.75,28.76,5075.0,25.4329,25.4329,25.4064,25.4152,5075.0
2015-10-29 12:40:00,28.75,28.75,28.72,28.73,55779.0,25.4064,25.4064,25.3799,25.3887,55779.0
2015-10-29 12:50:00,28.73,28.73,28.71,28.71,21041.0,25.3887,25.3887,25.371,25.371,21041.0
2015-10-29 13:00:00,28.72,28.73,28.71,28.73,8933.0,25.3799,25.3887,25.371,25.3887,8933.0
2015-10-29 13:10:00,28.72,28.73,28.7,28.7,26485.0,25.3799,25.3887,25.3622,25.3622,26485.0
2015-10-29 13:20:00,28.7,28.71,28.7,28.7,13497.0,25.3622,25.371,25.3622,25.3622,13497.0
2015-10-29 13:30:00,28.71,28.72,28.68,28.71,235463.0,25.371,25.3799,25.3445,25.371,235463.0
2015-10-29 13:40:00,28.71,28.71,28.7,28.71,5147.0,25.371,25.371,25.3622,25.371,5147.0
2015-10-29 13:50:00,28.71,28.71,28.7,28.7,6400.0,25.371,25.371,25.3622,25.3622,6400.0
2015-10-29 14:00:00,28.71,28.71,28.67,28.69,77748.0,25.371,25.371,25.3357,25.3534,77748.0
2015-10-29 14:10:00,28.69,28.69,28.68,28.69,7297.0,25.3534,25.3534,25.3445,25.3534,7297.0
2015-10-29 14:20:00,28.69,28.69,28.68,28.69,7638.0,25.3534,25.3534,25.3445,25.3534,7638.0
2015-10-29 14:30:00,28.69,28.69,28.68,28.69,45378.0,25.3534,25.3534,25.3445,25.3534,45378.0
2015-10-29 14:40:00,28.69,28.71,28.69,28.7,32971.0,25.3534,25.371,25.3534,25.3622,32971.0
2015-10-29 14:50:00,28.7,28.71,28.69,28.7,8414.0,25.3622,25.371,25.3534,25.3622,8414.0
2015-10-29 15:00:00,28.7,28.7,28.68,28.68,39987.0,25.3622,25.3622,25.3445,25.3445,39987.0
2015-10-29 15:10:00,28.69,28.72,28.68,28.72,16723.0,25.3534,25.3799,25.3445,25.3799,16723.0
2015-10-29 15:20:00,28.72,28.72,28.7,28.7,14327.0,25.3799,25.3799,25.3622,25.3622,14327.0
2015-10-29 15:30:00,28.71,28.73,28.7,28.73,11583.0,25.371,25.3887,25.3622,25.3887,11583.0
2015-10-29 15:40:00,28.73,28.74,28.7,28.71,35300.0,25.3887,25.3976,25.3622,25.371,35300.0
2015-10-29 15:50:00,28.72,28.72,28.65,28.66,50131.0,25.3799,25.3799,25.318,25.3269,50131.0
2015-10-30 09:30:00,28.53,28.65,28.53,28.57,14171.0,25.212,25.318,25.212,25.2473,14171.0
2015-10-30 09:40:00,28.57,28.59,28.53,28.55,52575.0,25.2473,25.265,25.212,25.2296,52575.0
2015-10-30 09:50:00,28.55,28.57,28.53,28.55,15808.0,25.2296,25.2473,25.212,25.2296,15808.0
2015-10-30 10:00:00,28.55,28.56,28.53,28.54,7931.0,25.2296,25.2385,25.212,25.2208,7931.0
2015-10-30 10:10:00,28.53,28.54,28.51,28.54,4900.0,25.212,25.2208,25.1943,25.2208,4900.0
2015-10-30 10:20:00,28.54,28.55,28.52,28.53,4075.0,25.2208,25.2296,25.2031,25.212,4075.0
2015-10-30 10:30:00,28.54,28.56,28.54,28.55,8888.0,25.2208,25.2385,25.2208,25.2296,8888.0
2015-10-30 10:40:00,28.56,28.57,28.56,28.57,20494.0,25.2385,25.2473,25.2385,25.2473,20494.0
2015-10-30 10:50:00,28.57,28.57,28.55,28.55,18230.0,25.2473,25.2473,25.2296,25.2296,18230.0
2015-10-30 11:00:00,28.55,28.56,28.53,28.54,12114.0,25.2296,25.2385,25.212,25.2208,12114.0
2015-10-30 11:10:00,28.55,28.55,28.53,28.54,2930.0,25.2296,25.2296,25.212,25.2208,2930.0
2015-10-30 11:20:00,28.54,28.55,28.52,28.53,16992.0,25.2208,25.2296,25.2031,25.212,16992.0
2015-10-30 11:30:00,28.54,28.56,28.53,28.53,9102.0,25.2208,25.2385,25.212,25.212,9102.0
2015-10-30 11:40:00,28.53,28.56,28.52,28.55,22856.0,25.212,25.2385,25.2031,25.2296,22856.0
2015-10-30 11:50:00,28.57,28.57,28.55,28.57,8781.0,25.2473,25.2473,25.2296,25.2473,8781.0
2015-10-30 12:00:00,28.56,28.56,28.53,28.53,2406.0,25.2385,25.2385,25.212,25.212,2406.0
2015-10-30 12:10:00,28.54,28.55,28.53,28.55,5600.0,25.2208,25.2296,25.212,25.2296,5600.0
2015-10-30 12:20:00,28.56,28.56,28.54,28.54,20046.0,25.2385,25.2385,25.2208,25.2208,20046.0
2015-10-30 12:30:00,28.53,28.54,28.51,28.54,11465.0,25.212,25.2208,25.1943,25.2208,11465.0
2015-10-30 12:40:00,28.54,28.55,28.51,28.52,7016.0,25.2208,25.2296,25.1943,25.2031,7016.0
2015-10-30 12:50:00,28.51,28.53,28.5,28.51,40660.0,25.1943,25.212,25.1855,25.1943,40660.0
2015-10-30 13:00:00,28.52,28.52,28.51,28.52,27744.0,25.2031,25.2031,25.1943,25.2031,27744.0
2015-10-30 13:10:00,28.52,28.52,28.51,28.52,9154.0,25.2031,25.2031,25.1943,25.2031,9154.0
2015-10-30 13:20:00,28.51,28.52,28.5,28.51,27579.0,25.1943,25.2031,25.1855,25.1943,27579.0
2015-10-30 13:30:00,28.52,28.53,28.5,28.53,10943.0,25.2031,25.212,25.1855,25.212,10943.0
2015-10-30 13:40:00,28.52,28.53,28.51,28.52,8040.0,25.2031,25.212,25.1943,25.2031,8040.0
2015-10-30 13:50:00,28.52,28.53,28.52,28.52,3099.0,25.2031,25.212,25.2031,25.2031,3099.0
2015-10-30 14:00:00,28.53,28.54,28.52,28.52,11481.0,25.212,25.2208,25.2031,25.2031,11481.0
2015-10-30 14:10:00,28.51,28.52,28.5,28.52,17005.0,25.1943,25.2031,25.1855,25.2031,17005.0
2015-10-30 14:20:00,28.52,28.53,28.5,28.51,115948.0,25.2031,25.212,25.1855,25.1943,115948.0
2015-10-30 14:30:00,28.51,28.51,28.48,28.49,7279.0,25.1943,25.1943,25.1678,25.1766,7279.0
2015-10-30 14:40:00,28.48,28.49,28.45,28.45,7306.0,25.1678,25.1766,25.1413,25.1413,7306.0
2015-10-30 14:50:00,28.46,28.48,28.45,28.45,10437.0,25.1501,25.1678,25.1413,25.1413,10437.0
2015-10-30 15:00:00,28.45,28.47,28.44,28.46,4476.0,25.1413,25.159,25.1324,25.1501,4476.0
2015-10-30 15:10:00,28.46,28.49,28.46,28.48,5522.0,25.1501,25.1766,25.1501,25.1678,5522.0
2015-10-30 15:20:00,28.48,28.48,28.44,28.44,11200.0,25.1678,25.1678,25.1324,25.1324,11200.0
2015-10-30 15:30:00,28.44,28.47,28.44,28.46,31800.0,25.1324,25.159,25.1324,25.1501,31800.0
2015-10-30 15:40:00,28.47,28.53,28.47,28.51,13376.0,25.159,25.212,25.159,25.1943,13376.0
2015-10-30 15:50:00,28.51,28.51,28.43,28.46,86473.0,25.1943,25.1943,25.1236,25.1501,86473.0
2015-11-02 09:30:00,28.55,28.56,28.42,28.5,62586.0,25.2296,25.2385,25.1148,25.1855,62586.0
2015-11-02 09:40:00,28.51,28.54,28.49,28.54,25475.0,25.1943,25.2208,25.1766,25.2208,25475.0
2015-11-02 09:50:00,28.53,28.55,28.51,28.53,60690.0,25.212,25.2296,25.1943,25.212,60690.0
2015-11-02 10:00:00,28.53,28.55,28.51,28.54,13675.0,25.212,25.2296,25.1943,25.2208,13675.0
2015-11-02 10:10:00,28.55,28.56,28.53,28.54,22524.0,25.2296,25.2385,25.212,25.2208,22524.0
2015-11-02 10:20:00,28.53,28.56,28.53,28.55,17570.0,25.212,25.2385,25.212,25.2296,17570.0
2015-11-02 10:30:00,28.54,28.55,28.54,28.54,1006.0,25.2208,25.2296,25.2208,25.2208,1006.0
2015-11-02 10:40:00,28.54,28.55,28.53,28.54,9397.0,25.2208,25.2296,25.212,25.2208,9397.0
2015-11-02 10:50:00,28.54,28.54,28.53,28.54,5698.0,25.2208,25.2208,25.212,25.2208,5698.0
2015-11-02 11:00:00,28.54,28.55,28.51,28.53,438211.0,25.2208,25.2296,25.1943,25.212,438211.0
2015-11-02 11:10:00,28.53,28.54,28.51,28.51,21145.0,25.212,25.2208,25.1943,25.1943,21145.0
2015-11-02 11:20:00,28.51,28.52,28.51,28.51,3545.0,25.1943,25.2031,25.1943,25.1943,3545.0
2015-11-02 11:30:00,28.51,28.52,28.5,28.5,12149.0,25.1943,25.2031,25.1855,25.1855,12149.0
2015-11-02 11:40:00,28.5,28.51,28.5,28.51,2719.0,25.1855,25.1943,25.1855,25.1943,2719.0
2015-11-02 11:50:00,28.5,28.52,28.5,28.51,6716.0,25.1855,25.2031,25.1855,25.1943,6716.0
2015-11-02 12:00:00,28.52,28.52,28.51,28.51,2300.0,25.2031,25.2031,25.1943,25.1943,2300.0
2015-11-02 12:10:00,28.51,28.53,28.51,28.52,4801.0,25.1943,25.212,25.1943,25.2031,4801.0
2015-11-02 12:20:00,28.52,28.53,28.52,28.53,1280.0,25.2031,25.212,25.2031,25.212,1280.0
2015-11-02 12:30:00,28.53,28.53,28.52,28.52,2942.0,25.212,25.212,25.2031,25.2031,2942.0
2015-11-02 12:40:00,28.53,28.54,28.52,28.54,13400.0,25.212,25.2208,25.2031,25.2208,13400.0
2015-11-02 12:50:00,28.54,28.54,28.53,28.54,9900.0,25.2208,25.2208,25.212,25.2208,9900.0
2015-11-02 13:00:00,28.55,28.56,28.55,28.55,3727.0,25.2296,25.2385,25.2296,25.2296,3727.0
2015-11-02 13:10:00,28.55,28.56,28.55,28.56,315.0,25.2296,25.2385,25.2296,25.2385,315.0
2015-11-02 13:20:00,28.55,28.57,28.55,28.55,7906.0,25.2296,25.2473,25.2296,25.2296,7906.0
2015-11-02 13:30:00,28.56,28.59,28.56,28.58,3861.0,25.2385,25.265,25.2385,25.2562,3861.0
2015-11-02 13:40:00,28.58,28.59,28.56,28.56,5970.0,25.2562,25.265,25.2385,25.2385,5970.0
2015-11-02 13:50:00,28.55,28.57,28.55,28.56,62460.0,25.2296,25.2473,25.2296,25.2385,62460.0
2015-11-02 14:00:00,28.55,28.59,28.55,28.58,12261.0,25.2296,25.265,25.2296,25.2562,12261.0
2015-11-02 14:10:00,28.59,28.6,28.58,28.6,8230.0,25.265,25.2738,25.2562,25.2738,8230.0
2015-11-02 14:20:00,28.59,28.59,28.59,28.59,500.0,25.265,25.265,25.265,25.265,500.0
2015-11-02 14:30:00,28.6,28.62,28.59,28.62,8934.0,25.2738,25.2915,25.265,25.2915,8934.0
2015-11-02 14:40:00,28.61,28.62,28.61,28.61,5134.0,25.2827,25.2915,25.2827,25.2827,5134.0
2015-11-02 14:50:00,28.61,28.62,28.6,28.61,93776.0,25.2827,25.2915,25.2738,25.2827,93776.0
2015-11-02 15:00:00,28.61,28.63,28.59,28.59,94733.0,25.2827,25.3003,25.265,25.265,94733.0
2015-11-02 15:10:00,28.59,28.6,28.57,28.59,38988.0,25.265,25.2738,25.2473,25.265,38988.0
2015-11-02 15:20:00,28.6,28.61,28.58,28.61,19990.0,25.2738,25.2827,25.2562,25.2827,19990.0
2015-11-02 15:30:00,28.61,28.63,28.6,28.61,14955.0,25.2827,25.3003,25.2738,25.2827,14955.0
2015-11-02 15:40:00,28.61,28.64,28.61,28.64,39729.0,25.2827,25.3092,25.2827,25.3092,39729.0
2015-11-02 15:50:00,28.64,28.69,28.64,28.67,174826.0,25.3092,25.3534,25.3092,25.3357,174826.0
2015-11-03 09:30:00,28.58,28.58,28.44,28.49,80183.0,25.2562,25.2562,25.1324,25.1766,80183.0
2015-11-03 09:40:00,28.49,28.52,28.48,28.5,112600.0,25.1766,25.2031,25.1678,25.1855,112600.0
2015-11-03 09:50:00,28.49,28.51,28.48,28.5,93126.0,25.1766,25.1943,25.1678,25.1855,93126.0
2015-11-03 10:00:00,28.51,28.53,28.5,28.51,24509.0,25.1943,25.212,25.1855,25.1943,24509.0
2015-11-03 10:10:00,28.51,28.55,28.51,28.55,11871.0,25.1943,25.2296,25.1943,25.2296,11871.0
2015-11-03 10:20:00,28.56,28.57,28.56,28.56,13648.0,25.2385,25.2473,25.2385,25.2385,13648.0
2015-11-03 10:30:00,28.57,28.59,28.56,28.56,89900.0,25.2473,25.265,25.2385,25.2385,89900.0
2015-11-03 10:40:00,28.56,28.57,28.55,28.56,15743.0,25.2385,25.2473,25.2296,25.2385,15743.0
2015-11-03 10:50:00,28.56,28.56,28.54,28.54,25900.0,25.2385,25.2385,25.2208,25.2208,25900.0
2015-11-03 11:00:00,28.54,28.55,28.54,28.54,3100.0,25.2208,25.2296,25.2208,25.2208,3100.0
2015-11-03 11:10:00,28.55,28.55,28.54,28.54,34511.0,25.2296,25.2296,25.2208,25.2208,34511.0
2015-11-03 11:20:00,28.55,28.56,28.54,28.56,16139.0,25.2296,25.2385,25.2208,25.2385,16139.0
2015-11-03 11:30:00,28.57,28.64,28.56,28.64,39480.0,25.2473,25.3092,25.2385,25.3092,39480.0
2015-11-03 11:40:00,28.63,28.65,28.63,28.63,4600.0,25.3003,25.318,25.3003,25.3003,4600.0
2015-11-03 11:50:00,28.63,28.64,28.62,28.63,8248.0,25.3003,25.3092,25.2915,25.3003,8248.0
2015-11-03 12:00:00,28.63,28.65,28.62,28.65,3504.0,25.3003,25.318,25.2915,25.318,3504.0
2015-11-03 12:10:00,28.65,28.66,28.62,28.62,5810.0,25.318,25.3269,25.2915,25.2915,5810.0
2015-11-03 12:20:00,28.62,28.63,28.62,28.63,1854.0,25.2915,25.3003,25.2915,25.3003,1854.0
2015-11-03 12:30:00,28.64,28.66,28.64,28.66,2700.0,25.3092,25.3269,25.3092,25.3269,2700.0
2015-11-03 12:40:00,28.65,28.67,28.64,28.67,20524.0,25.318,25.3357,25.3092,25.3357,20524.0
2015-11-03 12:50:00,28.68,28.7,28.67,28.69,7417.0,25.3445,25.3622,25.3357,25.3534,7417.0
2015-11-03 13:00:00,28.7,28.73,28.7,28.71,6150.0,25.3622,25.3887,25.3622,25.371,6150.0
2015-11-03 13:10:00,28.71,28.73,28.71,28.73,4731.0,25.371,25.3887,25.371,25.3887,4731.0
2015-11-03 13:20:00,28.74,28.75,28.73,28.74,26736.0,25.3976,25.4064,25.3887,25.3976,26736.0
2015-11-03 13:30:00,28.74,28.75,28.72,28.75,105860.0,25.3976,25.4064,25.3799,25.4064,105860.0
2015-11-03 13:40:00,28.76,28.77,28.75,28.75,10406.0,25.4152,25.4241,25.4064,25.4064,10406.0
2015-11-03 13:50:00,28.75,28.77,28.74,28.74,5515.0,25.4064,25.4241,25.3976,25.3976,5515.0
2015-11-03 14:00:00,28.75,28.79,28.74,28.79,23203.0,25.4064,25.4417,25.3976,25.4417,23203.0
2015-11-03 14:10:00,28.8,28.83,28.8,28.82,22513.0,25.4506,25.4771,25.4506,25.4682,22513.0
2015-11-03 14:20:00,28.8,28.85,28.8,28.84,13836.0,25.4506,25.4948,25.4506,25.4859,13836.0
2015-11-03 14:30:00,28.84,28.86,28.79,28.81,11079.0,25.4859,25.5036,25.4417,25.4594,11079.0
2015-11-03 14:40:00,28.82,28.82,28.79,28.79,9313.0,25.4682,25.4682,25.4417,25.4417,9313.0
2015-11-03 14:50:00,28.79,28.81,28.79,28.8,9349.0,25.4417,25.4594,25.4417,25.4506,9349.0
2015-11-03 15:00:00,28.8,28.8,28.76,28.78,12355.0,25.4506,25.4506,25.4152,25.4329,12355.0
2015-11-03 15:10:00,28.79,28.82,28.79,28.8,17621.0,25.4417,25.4682,25.4417,25.4506,17621.0
2015-11-03 15:20:00,28.8,28.81,28.76,28.76,12012.0,25.4506,25.4594,25.4152,25.4152,12012.0
2015-11-03 15:30:00,28.75,28.75,28.71,28.72,45200.0,25.4064,25.4064,25.371,25.3799,45200.0
2015-11-03 15:40:00,28.71,28.74,28.67,28.7,48734.0,25.371,25.3976,25.3357,25.3622,48734.0
2015-11-03 15:50:00,28.69,28.76,28.69,28.76,118916.0,25.3534,25.4152,25.3534,25.4152,118916.0
2015-11-04 09:30:00,28.67,28.76,28.65,28.65,50854.0,25.3357,25.4152,25.318,25.318,50854.0
2015-11-04 09:40:00,28.66,28.66,28.61,28.61,70485.0,25.3269,25.3269,25.2827,25.2827,70485.0
2015-11-04 09:50:00,28.61,28.63,28.6,28.61,39738.0,25.2827,25.3003,25.2738,25.2827,39738.0
2015-11-04 10:00:00,28.61,28.63,28.59,28.62,31243.0,25.2827,25.3003,25.265,25.2915,31243.0
2015-11-04 10:10:00,28.62,28.63,28.57,28.61,36462.0,25.2915,25.3003,25.2473,25.2827,36462.0
2015-11-04 10:20:00,28.61,28.64,28.6,28.6,24235.0,25.2827,25.3092,25.2738,25.2738,24235.0
2015-11-04 10:30:00,28.6,28.64,28.59,28.61,46816.0,25.2738,25.3092,25.265,25.2827,46816.0
2015-11-04 10:40:00,28.6,28.6,28.56,28.56,25042.0,25.2738,25.2738,25.2385,25.2385,25042.0
2015-11-04 10:50:00,28.56,28.58,28.56,28.56,26062.0,25.2385,25.2562,25.2385,25.2385,26062.0
2015-11-04 11:00:00,28.56,28.57,28.53,28.55,55009.0,25.2385,25.2473,25.212,25.2296,55009.0
2015-11-04 11:10:00,28.55,28.55,28.51,28.54,25830.0,25.2296,25.2296,25.1943,25.2208,25830.0
2015-11-04 11:20:00,28.55,28.55,28.52,28.52,19684.0,25.2296,25.2296,25.2031,25.2031,19684.0
2015-11-04 11:30:00,28.53,28.53,28.51,28.53,20626.0,25.212,25.212,25.1943,25.212,20626.0
2015-11-04 11:40:00,28.53,28.56,28.5,28.55,49633.0,25.212,25.2385,25.1855,25.2296,49633.0
2015-11-04 11:50:00,28.55,28.55,28.5,28.52,39025.0,25.2296,25.2296,25.1855,25.2031,39025.0
2015-11-04 12:00:00,28.51,28.54,28.5,28.54,37301.0,25.1943,25.2208,25.1855,25.2208,37301.0
2015-11-04 12:10:00,28.55,28.56,28.53,28.54,26383.0,25.2296,25.2385,25.212,25.2208,26383.0
2015-11-04 12:20:00,28.54,28.54,28.51,28.51,27903.0,25.2208,25.2208,25.1943,25.1943,27903.0
2015-11-04 12:30:00,28.51,28.52,28.46,28.46,16445.0,25.1943,25.2031,25.1501,25.1501,16445.0
2015-11-04 12:40:00,28.46,28.49,28.44,28.48,25204.0,25.1501,25.1766,25.1324,25.1678,25204.0
2015-11-04 12:50:00,28.48,28.49,28.45,28.49,17288.0,25.1678,25.1766,25.1413,25.1766,17288.0
2015-11-04 13:00:00,28.49,28.49,28.42,28.42,27741.0,25.1766,25.1766,25.1148,25.1148,27741.0
2015-11-04 13:10:00,28.41,28.43,28.38,28.38,32619.0,25.1059,25.1236,25.0794,25.0794,32619.0
2015-11-04 13:20:00,28.37,28.43,28.36,28.43,14339.0,25.0706,25.1236,25.0617,25.1236,14339.0
2015-11-04 13:30:00,28.43,28.47,28.42,28.46,83735.0,25.1236,25.159,25.1148,25.1501,83735.0
2015-11-04 13:40:00,28.46,28.46,28.42,28.43,37477.0,25.1501,25.1501,25.1148,25.1236,37477.0
2015-11-04 13:50:00,28.43,28.46,28.42,28.46,15890.0,25.1236,25.1501,25.1148,25.1501,15890.0
2015-11-04 14:00:00,28.46,28.49,28.46,28.46,25872.0,25.1501,25.1766,25.1501,25.1501,25872.0
2015-11-04 14:10:00,28.47,28.49,28.47,28.49,18337.0,25.159,25.1766,25.159,25.1766,18337.0
2015-11-04 14:20:00,28.49,28.49,28.43,28.44,20342.0,25.1766,25.1766,25.1236,25.1324,20342.0
2015-11-04 14:30:00,28.44,28.51,28.44,28.49,25059.0,25.1324,25.1943,25.1324,25.1766,25059.0
2015-11-04 14:40:00,28.49,28.49,28.46,28.47,16554.0,25.1766,25.1766,25.1501,25.159,16554.0
2015-11-04 14:50:00,28.47,28.49,28.46,28.48,18292.0,25.159,25.1766,25.1501,25.1678,18292.0
2015-11-04 15:00:00,28.48,28.49,28.45,28.45,27754.0,25.1678,25.1766,25.1413,25.1413,27754.0
2015-11-04 15:10:00,28.45,28.45,28.41,28.42,28505.0,25.1413,25.1413,25.1059,25.1148,28505.0
2015-11-04 15:20:00,28.43,28.46,28.42,28.44,36509.0,25.1236,25.1501,25.1148,25.1324,36509.0
2015-11-04 15:30:00,28.45,28.45,28.42,28.42,41636.0,25.1413,25.1413,25.1148,25.1148,41636.0
2015-11-04 15:40:00,28.42,28.43,28.39,28.43,57213.0,25.1148,25.1236,25.0883,25.1236,57213.0
2015-11-04 15:50:00,28.42,28.43,28.37,28.43,169660.0,25.1148,25.1236,25.0706,25.1236,169660.0
2015-11-05 09:30:00,28.21,28.21,28.12,28.16,29401.0,24.9292,24.9292,24.8497,24.885,29401.0
2015-11-05 09:40:00,28.16,28.16,28.14,28.15,39225.0,24.885,24.885,24.8673,24.8762,39225.0
2015-11-05 09:50:00,28.15,28.2,28.15,28.2,149254.0,24.8762,24.9204,24.8762,24.9204,149254.0
2015-11-05 10:00:00,28.2,28.21,28.16,28.17,62045.0,24.9204,24.9292,24.885,24.8938,62045.0
2015-11-05 10:10:00,28.16,28.17,28.07,28.09,98568.0,24.885,24.8938,24.8055,24.8231,98568.0
2015-11-05 10:20:00,28.09,28.12,28.08,28.09,29983.0,24.8231,24.8497,24.8143,24.8231,29983.0
2015-11-05 10:30:00,28.09,28.1,28.05,28.07,56876.0,24.8231,24.832,24.7878,24.8055,56876.0
2015-11-05 10:40:00,28.07,28.08,28.05,28.05,22474.0,24.8055,24.8143,24.7878,24.7878,22474.0
2015-11-05 10:50:00,28.05,28.08,28.05,28.07,95607.0,24.7878,24.8143,24.7878,24.8055,95607.0
2015-11-05 11:00:00,28.06,28.1,28.06,28.08,21111.0,24.7966,24.832,24.7966,24.8143,21111.0
2015-11-05 11:10:00,28.09,28.11,28.08,28.11,20318.0,24.8231,24.8408,24.8143,24.8408,20318.0
2015-11-05 11:20:00,28.11,28.12,28.1,28.12,16250.0,24.8408,24.8497,24.832,24.8497,16250.0
2015-11-05 11:30:00,28.12,28.14,28.1,28.14,167404.0,24.8497,24.8673,24.832,24.8673,167404.0
2015-11-05 11:40:00,28.13,28.16,28.12,28.16,24966.0,24.8585,24.885,24.8497,24.885,24966.0
2015-11-05 11:50:00,28.16,28.16,28.13,28.14,23737.0,24.885,24.885,24.8585,24.8673,23737.0
2015-11-05 12:00:00,28.14,28.15,28.14,28.15,12100.0,24.8673,24.8762,24.8673,24.8762,12100.0
2015-11-05 12:10:00,28.15,28.15,28.13,28.14,22066.0,24.8762,24.8762,24.8585,24.8673,22066.0
2015-11-05 12:20:00,28.14,28.18,28.14,28.18,129891.0,24.8673,24.9027,24.8673,24.9027,129891.0
2015-11-05 12:30:00,28.18,28.18,28.17,28.17,35146.0,24.9027,24.9027,24.8938,24.8938,35146.0
2015-11-05 12:40:00,28.17,28.18,28.17,28.18,15749.0,24.8938,24.9027,24.8938,24.9027,15749.0
2015-11-05 12:50:00,28.17,28.2,28.17,28.2,27022.0,24.8938,24.9204,24.8938,24.9204,27022.0
2015-11-05 13:00:00,28.2,28.2,28.19,28.2,23068.0,24.9204,24.9204,24.9115,24.9204,23068.0
2015-11-05 13:10:00,28.2,28.2,28.16,28.16,81127.0,24.9204,24.9204,24.885,24.885,81127.0
2015-11-05 13:20:00,28.16,28.17,28.14,28.15,40011.0,24.885,24.8938,24.8673,24.8762,40011.0
2015-11-05 13:30:00,28.15,28.16,28.14,28.16,20285.0,24.8762,24.885,24.8673,24.885,20285.0
2015-11-05 13:40:00,28.16,28.16,28.15,28.16,13000.0,24.885,24.885,24.8762,24.885,13000.0
2015-11-05 13:50:00,28.16,28.17,28.15,28.17,17026.0,24.885,24.8938,24.8762,24.8938,17026.0
2015-11-05 14:00:00,28.17,28.18,28.16,28.16,32694.0,24.8938,24.9027,24.885,24.885,32694.0
2015-11-05 14:10:00,28.16,28.16,28.14,28.14,6876.0,24.885,24.885,24.8673,24.8673,6876.0
2015-11-05 14:20:00,28.14,28.15,28.11,28.12,25307.0,24.8673,24.8762,24.8408,24.8497,25307.0
2015-11-05 14:30:00,28.11,28.12,28.11,28.12,14443.0,24.8408,24.8497,24.8408,24.8497,14443.0
2015-11-05 14:40:00,28.12,28.12,28.11,28.12,23969.0,24.8497,24.8497,24.8408,24.8497,23969.0
2015-11-05 14:50:00,28.11,28.13,28.11,28.13,29597.0,24.8408,24.8585,24.8408,24.8585,29597.0
2015-11-05 15:00:00,28.13,28.13,28.1,28.1,33955.0,24.8585,24.8585,24.832,24.832,33955.0
2015-11-05 15:10:00,28.1,28.12,28.1,28.12,20311.0,24.832,24.8497,24.832,24.8497,20311.0
2015-11-05 15:20:00,28.12,28.15,28.11,28.15,27119.0,24.8497,24.8762,24.8408,24.8762,27119.0
2015-11-05 15:30:00,28.15,28.15,28.13,28.14,43900.0,24.8762,24.8762,24.8585,24.8673,43900.0
2015-11-05 15:40:00,28.14,28.17,28.13,28.14,76296.0,24.8673,24.8938,24.8585,24.8673,76296.0
2015-11-05 15:50:00,28.15,28.17,28.1,28.1,147935.0,24.8762,24.8938,24.832,24.832,147935.0
2015-11-06 09:30:00,27.81,27.83,27.75,27.79,61355.0,24.5757,24.5934,24.5227,24.558,61355.0
2015-11-06 09:40:00,27.78,27.78,27.73,27.73,42802.0,24.5492,24.5492,24.505,24.505,42802.0
2015-11-06 09:50:00,27.72,27.73,27.7,27.71,29214.0,24.4962,24.505,24.4785,24.4873,29214.0
2015-11-06 10:00:00,27.71,27.72,27.68,27.69,27886.0,24.4873,24.4962,24.4608,24.4697,27886.0
2015-11-06 10:10:00,27.7,27.76,27.68,27.76,106776.0,24.4785,24.5315,24.4608,24.5315,106776.0
2015-11-06 10:20:00,27.76,27.76,27.73,27.74,53243.0,24.5315,24.5315,24.505,24.5138,53243.0
2015-11-06 10:30:00,27.76,27.77,27.75,27.77,10207.0,24.5315,24.5404,24.5227,24.5404,10207.0
2015-11-06 10:40:00,27.77,27.8,27.77,27.8,22109.0,24.5404,24.5669,24.5404,24.5669,22109.0
2015-11-06 10:50:00,27.8,27.81,27.78,27.8,17147.0,24.5669,24.5757,24.5492,24.5669,17147.0
2015-11-06 11:00:00,27.81,27.84,27.79,27.83,20023.0,24.5757,24.6022,24.558,24.5934,20023.0
2015-11-06 11:10:00,27.84,27.86,27.82,27.82,11774.0,24.6022,24.6199,24.5845,24.5845,11774.0
2015-11-06 11:20:00,27.82,27.84,27.78,27.79,102611.0,24.5845,24.6022,24.5492,24.558,102611.0
2015-11-06 11:30:00,27.79,27.83,27.79,27.82,94552.0,24.558,24.5934,24.558,24.5845,94552.0
2015-11-06 11:40:00,27.82,27.83,27.8,27.83,67846.0,24.5845,24.5934,24.5669,24.5934,67846.0
2015-11-06 11:50:00,27.83,27.85,27.83,27.83,17533.0,24.5934,24.6111,24.5934,24.5934,17533.0
2015-11-06 12:00:00,27.84,27.85,27.83,27.85,47122.0,24.6022,24.6111,24.5934,24.6111,47122.0
2015-11-06 12:10:00,27.85,27.85,27.84,27.84,18804.0,24.6111,24.6111,24.6022,24.6022,18804.0
2015-11-06 12:20:00,27.84,27.85,27.82,27.83,30030.0,24.6022,24.6111,24.5845,24.5934,30030.0
2015-11-06 12:30:00,27.83,27.84,27.82,27.84,3019.0,24.5934,24.6022,24.5845,24.6022,3019.0
2015-11-06 12:40:00,27.84,27.86,27.83,27.84,11417.0,24.6022,24.6199,24.5934,24.6022,11417.0
2015-11-06 12:50:00,27.85,27.86,27.84,27.86,9682.0,24.6111,24.6199,24.6022,24.6199,9682.0
2015-11-06 13:00:00,27.86,27.89,27.85,27.89,37056.0,24.6199,24.6464,24.6111,24.6464,37056.0
2015-11-06 13:10:00,27.89,27.92,27.89,27.92,14510.0,24.6464,24.6729,24.6464,24.6729,14510.0
2015-11-06 13:20:00,27.92,27.95,27.92,27.94,10394.0,24.6729,24.6994,24.6729,24.6906,10394.0
2015-11-06 13:30:00,27.94,27.94,27.93,27.93,15460.0,24.6906,24.6906,24.6818,24.6818,15460.0
2015-11-06 13:40:00,27.93,27.93,27.92,27.93,23103.0,24.6818,24.6818,24.6729,24.6818,23103.0
2015-11-06 13:50:00,27.94,27.95,27.94,27.95,39960.0,24.6906,24.6994,24.6906,24.6994,39960.0
2015-11-06 14:00:00,27.97,28.01,27.97,28.0,2896.0,24.7171,24.7524,24.7171,24.7436,2896.0
2015-11-06 14:10:00,28.01,28.01,27.99,28.0,18777.0,24.7524,24.7524,24.7348,24.7436,18777.0
2015-11-06 14:20:00,27.99,28.0,27.97,28.0,9420.0,24.7348,24.7436,24.7171,24.7436,9420.0
2015-11-06 14:30:00,27.99,27.99,27.96,27.96,7450.0,24.7348,24.7348,24.7083,24.7083,7450.0
2015-11-06 14:40:00,27.95,27.97,27.95,27.97,6213.0,24.6994,24.7171,24.6994,24.7171,6213.0
2015-11-06 14:50:00,27.98,28.02,27.98,28.02,27385.0,24.7259,24.7613,24.7259,24.7613,27385.0
2015-11-06 15:00:00,28.02,28.04,28.01,28.04,19150.0,24.7613,24.779,24.7524,24.779,19150.0
2015-11-06 15:10:00,28.04,28.07,28.03,28.06,1007884.0,24.779,24.8055,24.7701,24.7966,1007884.0
2015-11-06 15:20:00,28.06,28.08,28.05,28.05,97994.0,24.7966,24.8143,24.7878,24.7878,97994.0
2015-11-06 15:30:00,28.06,28.1,28.05,28.08,74969.0,24.7966,24.832,24.7878,24.8143,74969.0
2015-11-06 15:40:00,28.07,28.09,28.06,28.07,84108.0,24.8055,24.8231,24.7966,24.8055,84108.0
2015-11-06 15:50:00,28.07,28.1,28.06,28.07,62782.0,24.8055,24.832,24.7966,24.8055,62782.0
2015-11-09 09:30:00,27.53,27.58,27.51,27.57,65460.0,24.3283,24.3725,24.3106,24.3636,65460.0
2015-11-09 09:40:00,27.58,27.59,27.54,27.55,59502.0,24.3725,24.3813,24.3371,24.3459,59502.0
2015-11-09 09:50:00,27.56,27.56,27.53,27.55,193294.0,24.3548,24.3548,24.3283,24.3459,193294.0
2015-11-09 10:00:00,27.55,27.56,27.52,27.52,60269.0,24.3459,24.3548,24.3194,24.3194,60269.0
2015-11-09 10:10:00,27.51,27.59,27.51,27.57,57722.0,24.3106,24.3813,24.3106,24.3636,57722.0
2015-11-09 10:20:00,27.57,27.58,27.55,27.55,26065.0,24.3636,24.3725,24.3459,24.3459,26065.0
2015-11-09 10:30:00,27.55,27.58,27.53,27.54,185244.0,24.3459,24.3725,24.3283,24.3371,185244.0
2015-11-09 10:40:00,27.55,27.55,27.51,27.51,493965.0,24.3459,24.3459,24.3106,24.3106,493965.0
2015-11-09 10:50:00,27.51,27.52,27.5,27.5,22809.0,24.3106,24.3194,24.3018,24.3018,22809.0
2015-11-09 11:00:00,27.51,27.51,27.45,27.45,101648.0,24.3106,24.3106,24.2576,24.2576,101648.0
2015-11-09 11:10:00,27.44,27.45,27.41,27.42,51816.0,24.2487,24.2576,24.2222,24.2311,51816.0
2015-11-09 11:20:00,27.41,27.42,27.38,27.39,96056.0,24.2222,24.2311,24.1957,24.2046,96056.0
2015-11-09 11:30:00,27.38,27.4,27.37,27.4,55679.0,24.1957,24.2134,24.1869,24.2134,55679.0
2015-11-09 11:40:00,27.39,27.39,27.37,27.38,46007.0,24.2046,24.2046,24.1869,24.1957,46007.0
2015-11-09 11:50:00,27.37,27.37,27.33,27.34,144442.0,24.1869,24.1869,24.1515,24.1604,144442.0
2015-11-09 12:00:00,27.34,27.34,27.29,27.33,178221.0,24.1604,24.1604,24.1162,24.1515,178221.0
2015-11-09 12:10:00,27.33,27.35,27.32,27.32,51281.0,24.1515,24.1692,24.1427,24.1427,51281.0
2015-11-09 12:20:00,27.31,27.32,27.3,27.32,25192.0,24.1339,24.1427,24.125,24.1427,25192.0
2015-11-09 12:30:00,27.32,27.32,27.28,27.3,42316.0,24.1427,24.1427,24.1073,24.125,42316.0
2015-11-09 12:40:00,27.3,27.31,27.3,27.3,32757.0,24.125,24.1339,24.125,24.125,32757.0
2015-11-09 12:50:00,27.3,27.31,27.3,27.3,13230.0,24.125,24.1339,24.125,24.125,13230.0
2015-11-09 13:00:00,27.3,27.32,27.3,27.3,53008.0,24.125,24.1427,24.125,24.125,53008.0
2015-11-09 13:10:00,27.3,27.3,27.24,27.25,37129.0,24.125,24.125,24.072,24.0808,37129.0
2015-11-09 13:20:00,27.25,27.26,27.23,27.24,22017.0,24.0808,24.0897,24.0632,24.072,22017.0
2015-11-09 13:30:00,27.25,27.27,27.23,27.27,64096.0,24.0808,24.0985,24.0632,24.0985,64096.0
2015-11-09 13:40:00,27.27,27.29,27.26,27.26,114683.0,24.0985,24.1162,24.0897,24.0897,114683.0
2015-11-09 13:50:00,27.26,27.27,27.24,27.27,26960.0,24.0897,24.0985,24.072,24.0985,26960.0
2015-11-09 14:00:00,27.26,27.3,27.24,27.3,337092.0,24.0897,24.125,24.072,24.125,337092.0
2015-11-09 14:10:00,27.3,27.3,27.28,27.28,480401.0,24.125,24.125,24.1073,24.1073,480401.0
2015-11-09 14:20:00,27.29,27.29,27.28,27.28,75588.0,24.1162,24.1162,24.1073,24.1073,75588.0
2015-11-09 14:30:00,27.29,27.29,27.26,27.26,21091.0,24.1162,24.1162,24.0897,24.0897,21091.0
2015-11-09 14:40:00,27.26,27.26,27.23,27.24,39869.0,24.0897,24.0897,24.0632,24.072,39869.0
2015-11-09 14:50:00,27.25,27.28,27.24,27.25,49998.0,24.0808,24.1073,24.072,24.0808,49998.0
2015-11-09 15:00:00,27.26,27.27,27.25,27.26,22004.0,24.0897,24.0985,24.0808,24.0897,22004.0
2015-11-09 15:10:00,27.26,27.26,27.22,27.24,56023.0,24.0897,24.0897,24.0543,24.072,56023.0
2015-11-09 15:20:00,27.23,27.29,27.23,27.28,18667.0,24.0632,24.1162,24.0632,24.1073,18667.0
2015-11-09 15:30:00,27.29,27.29,27.26,27.28,651202.0,24.1162,24.1162,24.0897,24.1073,651202.0
2015-11-09 15:40:00,27.29,27.32,27.28,27.32,156151.0,24.1162,24.1427,24.1073,24.1427,156151.0
2015-11-09 15:50:00,27.32,27.34,27.29,27.33,143864.0,24.1427,24.1604,24.1162,24.1515,143864.0
2015-11-10 09:30:00,27.16,27.16,27.08,27.11,147189.0,24.0013,24.0013,23.9306,23.9571,147189.0
2015-11-10 09:40:00,27.11,27.12,27.07,27.09,68723.0,23.9571,23.966,23.9218,23.9394,68723.0
2015-11-10 09:50:00,27.1,27.12,27.09,27.12,49342.0,23.9483,23.966,23.9394,23.966,49342.0
2015-11-10 10:00:00,27.13,27.13,27.11,27.12,6600.0,23.9748,23.9748,23.9571,23.966,6600.0
2015-11-10 10:10:00,27.11,27.14,27.1,27.1,29698.0,23.9571,23.9836,23.9483,23.9483,29698.0
2015-11-10 10:20:00,27.1,27.11,27.06,27.06,32559.0,23.9483,23.9571,23.9129,23.9129,32559.0
2015-11-10 10:30:00,27.07,27.09,27.05,27.09,38917.0,23.9218,23.9394,23.9041,23.9394,38917.0
2015-11-10 10:40:00,27.1,27.11,27.09,27.11,19200.0,23.9483,23.9571,23.9394,23.9571,19200.0
2015-11-10 10:50:00,27.11,27.14,27.1,27.1,80063.0,23.9571,23.9836,23.9483,23.9483,80063.0
2015-11-10 11:00:00,27.11,27.11,27.09,27.09,26200.0,23.9571,23.9571,23.9394,23.9394,26200.0
2015-11-10 11:10:00,27.09,27.11,27.08,27.1,24015.0,23.9394,23.9571,23.9306,23.9483,24015.0
2015-11-10 11:20:00,27.11,27.12,27.09,27.09,18807.0,23.9571,23.966,23.9394,23.9394,18807.0
2015-11-10 11:30:00,27.09,27.1,27.08,27.09,16916.0,23.9394,23.9483,23.9306,23.9394,16916.0
2015-11-10 11:40:00,27.09,27.12,27.09,27.11,14761.0,23.9394,23.966,23.9394,23.9571,14761.0
2015-11-10 11:50:00,27.12,27.12,27.09,27.09,27911.0,23.966,23.966,23.9394,23.9394,27911.0
2015-11-10 12:00:00,27.09,27.1,27.08,27.09,10091.0,23.9394,23.9483,23.9306,23.9394,10091.0
2015-11-10 12:10:00,27.08,27.11,27.08,27.11,13098.0,23.9306,23.9571,23.9306,23.9571,13098.0
2015-11-10 12:20:00,27.11,27.12,27.09,27.09,21123.0,23.9571,23.966,23.9394,23.9394,21123.0
2015-11-10 12:30:00,27.09,27.09,27.07,27.07,4797.0,23.9394,23.9394,23.9218,23.9218,4797.0
2015-11-10 12:40:00,27.07,27.08,27.05,27.07,75391.0,23.9218,23.9306,23.9041,23.9218,75391.0
2015-11-10 12:50:00,27.07,27.08,27.07,27.07,2876.0,23.9218,23.9306,23.9218,23.9218,2876.0
2015-11-10 13:00:00,27.07,27.07,27.03,27.04,15870.0,23.9218,23.9218,23.8864,23.8953,15870.0
2015-11-10 13:10:00,27.04,27.08,27.04,27.07,13378.0,23.8953,23.9306,23.8953,23.9218,13378.0
2015-11-10 13:20:00,27.06,27.08,27.06,27.07,20259.0,23.9129,23.9306,23.9129,23.9218,20259.0
2015-11-10 13:30:00,27.08,27.08,27.06,27.08,46996.0,23.9306,23.9306,23.9129,23.9306,46996.0
2015-11-10 13:40:00,27.07,27.12,27.07,27.12,55580.0,23.9218,23.966,23.9218,23.966,55580.0
2015-11-10 13:50:00,27.11,27.18,27.11,27.17,52550.0,23.9571,24.019,23.9571,24.0101,52550.0
2015-11-10 14:00:00,27.16,27.17,27.11,27.11,34347.0,24.0013,24.0101,23.9571,23.9571,34347.0
2015-11-10 14:10:00,27.12,27.13,27.1,27.1,20248.0,23.966,23.9748,23.9483,23.9483,20248.0
2015-11-10 14:20:00,27.11,27.11,27.07,27.07,16800.0,23.9571,23.9571,23.9218,23.9218,16800.0
2015-11-10 14:30:00,27.08,27.11,27.07,27.09,71123.0,23.9306,23.9571,23.9218,23.9394,71123.0
2015-11-10 14:40:00,27.08,27.15,27.08,27.14,38576.0,23.9306,23.9925,23.9306,23.9836,38576.0
2015-11-10 14:50:00,27.15,27.16,27.13,27.13,12041.0,23.9925,24.0013,23.9748,23.9748,12041.0
2015-11-10 15:00:00,27.13,27.15,27.12,27.15,20608.0,23.9748,23.9925,23.966,23.9925,20608.0
2015-11-10 15:10:00,27.15,27.15,27.12,27.13,13909.0,23.9925,23.9925,23.966,23.9748,13909.0
2015-11-10 15:20:00,27.12,27.12,27.09,27.12,19931.0,23.966,23.966,23.9394,23.966,19931.0
2015-11-10 15:30:00,27.12,27.12,27.09,27.09,73801.0,23.966,23.966,23.9394,23.9394,73801.0
2015-11-10 15:40:00,27.1,27.12,27.09,27.1,118818.0,23.9483,23.966,23.9394,23.9483,118818.0
2015-11-10 15:50:00,27.09,27.11,27.06,27.11,61337.0,23.9394,23.9571,23.9129,23.9571,61337.0
2015-11-11 09:30:00,27.29,27.36,27.21,27.25,49650.0,24.1162,24.178,24.0455,24.0808,49650.0
2015-11-11 09:40:00,27.25,27.25,27.23,27.24,108417.0,24.0808,24.0808,24.0632,24.072,108417.0
2015-11-11 09:50:00,27.24,27.24,27.19,27.2,53181.0,24.072,24.072,24.0278,24.0367,53181.0
2015-11-11 10:00:00,27.2,27.2,27.16,27.19,25014.0,24.0367,24.0367,24.0013,24.0278,25014.0
2015-11-11 10:10:00,27.2,27.2,27.15,27.17,32007.0,24.0367,24.0367,23.9925,24.0101,32007.0
2015-11-11 10:20:00,27.18,27.18,27.13,27.13,8028.0,24.019,24.019,23.9748,23.9748,8028.0
2015-11-11 10:30:00,27.13,27.13,27.08,27.1,139395.0,23.9748,23.9748,23.9306,23.9483,139395.0
2015-11-11 10:40:00,27.09,27.1,27.07,27.08,54424.0,23.9394,23.9483,23.9218,23.9306,54424.0
2015-11-11 10:50:00,27.08,27.1,27.07,27.09,30763.0,23.9306,23.9483,23.9218,23.9394,30763.0
2015-11-11 11:00:00,27.08,27.09,27.07,27.09,14975.0,23.9306,23.9394,23.9218,23.9394,14975.0
2015-11-11 11:10:00,27.09,27.1,27.08,27.1,9150.0,23.9394,23.9483,23.9306,23.9483,9150.0
2015-11-11 11:20:00,27.1,27.11,27.08,27.09,4800.0,23.9483,23.9571,23.9306,23.9394,4800.0
2015-11-11 11:30:00,27.09,27.1,27.08,27.1,9850.0,23.9394,23.9483,23.9306,23.9483,9850.0
2015-11-11 11:40:00,27.1,27.11,27.09,27.11,34437.0,23.9483,23.9571,23.9394,23.9571,34437.0
2015-11-11 11:50:00,27.11,27.15,27.1,27.14,38734.0,23.9571,23.9925,23.9483,23.9836,38734.0
2015-11-11 12:00:00,27.14,27.15,27.14,27.14,3617.0,23.9836,23.9925,23.9836,23.9836,3617.0
2015-11-11 12:10:00,27.14,27.15,27.14,27.14,11173.0,23.9836,23.9925,23.9836,23.9836,11173.0
2015-11-11 12:20:00,27.14,27.15,27.14,27.14,25167.0,23.9836,23.9925,23.9836,23.9836,25167.0
2015-11-11 12:30:00,27.14,27.18,27.14,27.17,14334.0,23.9836,24.019,23.9836,24.0101,14334.0
2015-11-11 12:40:00,27.17,27.18,27.17,27.17,1595.0,24.0101,24.019,24.0101,24.0101,1595.0
2015-11-11 12:50:00,27.18,27.18,27.15,27.16,7595.0,24.019,24.019,23.9925,24.0013,7595.0
2015-11-11 13:00:00,27.15,27.16,27.14,27.14,24173.0,23.9925,24.0013,23.9836,23.9836,24173.0
2015-11-11 13:10:00,27.14,27.16,27.14,27.15,7284.0,23.9836,24.0013,23.9836,23.9925,7284.0
2015-11-11 13:20:00,27.15,27.16,27.13,27.13,14336.0,23.9925,24.0013,23.9748,23.9748,14336.0
2015-11-11 13:30:00,27.13,27.14,27.13,27.13,4417.0,23.9748,23.9836,23.9748,23.9748,4417.0
2015-11-11 13:40:00,27.14,27.15,27.13,27.14,5823.0,23.9836,23.9925,23.9748,23.9836,5823.0
2015-11-11 13:50:00,27.15,27.16,27.13,27.14,14131.0,23.9925,24.0013,23.9748,23.9836,14131.0
2015-11-11 14:00:00,27.14,27.14,27.13,27.14,9664.0,23.9836,23.9836,23.9748,23.9836,9664.0
2015-11-11 14:10:00,27.13,27.14,27.13,27.14,3816.0,23.9748,23.9836,23.9748,23.9836,3816.0
2015-11-11 14:20:00,27.14,27.15,27.13,27.15,3962.0,23.9836,23.9925,23.9748,23.9925,3962.0
2015-11-11 14:30:00,27.15,27.15,27.13,27.13,13453.0,23.9925,23.9925,23.9748,23.9748,13453.0
2015-11-11 14:40:00,27.14,27.14,27.13,27.14,6198.0,23.9836,23.9836,23.9748,23.9836,6198.0
2015-11-11 14:50:00,27.14,27.14,27.13,27.13,13680.0,23.9836,23.9836,23.9748,23.9748,13680.0
2015-11-11 15:00:00,27.13,27.13,27.1,27.11,25351.0,23.9748,23.9748,23.9483,23.9571,25351.0
2015-11-11 15:10:00,27.12,27.13,27.1,27.11,7671.0,23.966,23.9748,23.9483,23.9571,7671.0
2015-11-11 15:20:00,27.1,27.13,27.09,27.13,19716.0,23.9483,23.9748,23.9394,23.9748,19716.0
2015-11-11 15:30:00,27.13,27.14,27.1,27.12,14223.0,23.9748,23.9836,23.9483,23.966,14223.0
2015-11-11 15:40:00,27.12,27.13,27.1,27.1,6406.0,23.966,23.9748,23.9483,23.9483,6406.0
2015-11-11 15:50:00,27.1,27.11,27.07,27.1,50225.0,23.9483,23.9571,23.9218,23.9483,50225.0
2015-11-12 09:30:00,27.1,27.1,27.0,27.07,57098.0,23.9483,23.9483,23.8599,23.9218,57098.0
2015-11-12 09:40:00,27.07,27.08,27.06,27.07,26376.0,23.9218,23.9306,23.9129,23.9218,26376.0
2015-11-12 09:50:00,27.08,27.13,27.08,27.13,20361.0,23.9306,23.9748,23.9306,23.9748,20361.0
2015-11-12 10:00:00,27.13,27.13,27.09,27.1,10922.0,23.9748,23.9748,23.9394,23.9483,10922.0
2015-11-12 10:10:00,27.11,27.12,27.1,27.11,9375.0,23.9571,23.966,23.9483,23.9571,9375.0
2015-11-12 10:20:00,27.11,27.11,27.09,27.09,11399.0,23.9571,23.9571,23.9394,23.9394,11399.0
2015-11-12 10:30:00,27.1,27.15,27.09,27.15,9232.0,23.9483,23.9925,23.9394,23.9925,9232.0
2015-11-12 10:40:00,27.15,27.15,27.13,27.13,7199.0,23.9925,23.9925,23.9748,23.9748,7199.0
2015-11-12 10:50:00,27.13,27.17,27.12,27.17,19061.0,23.9748,24.0101,23.966,24.0101,19061.0
2015-11-12 11:00:00,27.17,27.17,27.12,27.15,15744.0,24.0101,24.0101,23.966,23.9925,15744.0
2015-11-12 11:10:00,27.16,27.16,27.1,27.1,13189.0,24.0013,24.0013,23.9483,23.9483,13189.0
2015-11-12 11:20:00,27.1,27.11,27.09,27.11,1700.0,23.9483,23.9571,23.9394,23.9571,1700.0
2015-11-12 11:30:00,27.1,27.1,27.07,27.09,1600.0,23.9483,23.9483,23.9218,23.9394,1600.0
2015-11-12 11:40:00,27.09,27.09,27.07,27.08,11850.0,23.9394,23.9394,23.9218,23.9306,11850.0
2015-11-12 11:50:00,27.08,27.09,27.07,27.09,1432.0,23.9306,23.9394,23.9218,23.9394,1432.0
2015-11-12 12:00:00,27.09,27.09,27.06,27.07,3861.0,23.9394,23.9394,23.9129,23.9218,3861.0
2015-11-12 12:10:00,27.06,27.07,27.03,27.04,82559.0,23.9129,23.9218,23.8864,23.8953,82559.0
2015-11-12 12:20:00,27.04,27.04,27.02,27.03,8838.0,23.8953,23.8953,23.8776,23.8864,8838.0
2015-11-12 12:30:00,27.03,27.05,27.02,27.05,32057.0,23.8864,23.9041,23.8776,23.9041,32057.0
2015-11-12 12:40:00,27.05,27.07,27.04,27.07,13048.0,23.9041,23.9218,23.8953,23.9218,13048.0
2015-11-12 12:50:00,27.07,27.11,27.07,27.1,6600.0,23.9218,23.9571,23.9218,23.9483,6600.0
2015-11-12 13:00:00,27.1,27.12,27.08,27.08,16167.0,23.9483,23.966,23.9306,23.9306,16167.0
2015-11-12 13:10:00,27.09,27.16,27.08,27.16,18767.0,23.9394,24.0013,23.9306,24.0013,18767.0
2015-11-12 13:20:00,27.16,27.17,27.11,27.12,5508.0,24.0013,24.0101,23.9571,23.966,5508.0
2015-11-12 13:30:00,27.12,27.15,27.11,27.14,13360.0,23.966,23.9925,23.9571,23.9836,13360.0
2015-11-12 13:40:00,27.14,27.14,27.08,27.09,6538.0,23.9836,23.9836,23.9306,23.9394,6538.0
2015-11-12 13:50:00,27.09,27.11,27.08,27.1,3931.0,23.9394,23.9571,23.9306,23.9483,3931.0
2015-11-12 14:00:00,27.1,27.1,27.06,27.07,22022.0,23.9483,23.9483,23.9129,23.9218,22022.0
2015-11-12 14:10:00,27.07,27.07,27.04,27.05,16439.0,23.9218,23.9218,23.8953,23.9041,16439.0
2015-11-12 14:20:00,27.05,27.07,27.04,27.07,37912.0,23.9041,23.9218,23.8953,23.9218,37912.0
2015-11-12 14:30:00,27.07,27.07,27.04,27.04,32162.0,23.9218,23.9218,23.8953,23.8953,32162.0
2015-11-12 14:40:00,27.04,27.05,27.04,27.05,47175.0,23.8953,23.9041,23.8953,23.9041,47175.0
2015-11-12 14:50:00,27.04,27.05,26.99,27.03,35243.0,23.8953,23.9041,23.8511,23.8864,35243.0
2015-11-12 15:00:00,27.02,27.03,27.0,27.01,7170.0,23.8776,23.8864,23.8599,23.8687,7170.0
2015-11-12 15:10:00,27.01,27.05,27.0,27.03,28909.0,23.8687,23.9041,23.8599,23.8864,28909.0
2015-11-12 15:20:00,27.04,27.04,27.0,27.02,15380.0,23.8953,23.8953,23.8599,23.8776,15380.0
2015-11-12 15:30:00,27.02,27.02,26.99,27.0,54775.0,23.8776,23.8776,23.8511,23.8599,54775.0
2015-11-12 15:40:00,27.0,27.0,26.96,26.96,40701.0,23.8599,23.8599,23.8246,23.8246,40701.0
2015-11-12 15:50:00,26.96,26.99,26.95,26.97,108491.0,23.8246,23.8511,23.8157,23.8334,108491.0
2015-11-13 09:30:00,26.94,26.97,26.87,26.91,123470.0,23.8069,23.8334,23.745,23.7804,123470.0
2015-11-13 09:40:00,26.91,26.92,26.88,26.88,41721.0,23.7804,23.7892,23.7539,23.7539,41721.0
2015-11-13 09:50:00,26.89,26.91,26.83,26.84,63219.0,23.7627,23.7804,23.7097,23.7185,63219.0
2015-11-13 10:00:00,26.84,26.87,26.79,26.79,48162.0,23.7185,23.745,23.6743,23.6743,48162.0
2015-11-13 10:10:00,26.79,26.8,26.76,26.76,25425.0,23.6743,23.6832,23.6478,23.6478,25425.0
2015-11-13 10:20:00,26.77,26.81,26.76,26.78,60266.0,23.6567,23.692,23.6478,23.6655,60266.0
2015-11-13 10:30:00,26.78,26.8,26.76,26.78,41285.0,23.6655,23.6832,23.6478,23.6655,41285.0
2015-11-13 10:40:00,26.77,26.81,26.77,26.8,15650.0,23.6567,23.692,23.6567,23.6832,15650.0
2015-11-13 10:50:00,26.81,26.85,26.8,26.85,201800.0,23.692,23.7274,23.6832,23.7274,201800.0
2015-11-13 11:00:00,26.84,26.84,26.8,26.82,26117.0,23.7185,23.7185,23.6832,23.7008,26117.0
2015-11-13 11:10:00,26.82,26.83,26.76,26.78,95936.0,23.7008,23.7097,23.6478,23.6655,95936.0
2015-11-13 11:20:00,26.78,26.84,26.77,26.82,95073.0,23.6655,23.7185,23.6567,23.7008,95073.0
2015-11-13 11:30:00,26.82,26.84,26.78,26.79,39044.0,23.7008,23.7185,23.6655,23.6743,39044.0
2015-11-13 11:40:00,26.79,26.85,26.78,26.85,51202.0,23.6743,23.7274,23.6655,23.7274,51202.0
2015-11-13 11:50:00,26.84,26.91,26.83,26.91,31170.0,23.7185,23.7804,23.7097,23.7804,31170.0
2015-11-13 12:00:00,26.91,26.94,26.9,26.94,40029.0,23.7804,23.8069,23.7715,23.8069,40029.0
2015-11-13 12:10:00,26.94,26.99,26.94,26.97,1327668.0,23.8069,23.8511,23.8069,23.8334,1327668.0
2015-11-13 12:20:00,26.97,26.98,26.95,26.95,62991.0,23.8334,23.8422,23.8157,23.8157,62991.0
2015-11-13 12:30:00,26.95,26.97,26.94,26.96,175867.0,23.8157,23.8334,23.8069,23.8246,175867.0
2015-11-13 12:40:00,26.96,26.97,26.94,26.95,59214.0,23.8246,23.8334,23.8069,23.8157,59214.0
2015-11-13 12:50:00,26.95,27.0,26.95,26.99,130356.0,23.8157,23.8599,23.8157,23.8511,130356.0
2015-11-13 13:00:00,26.99,27.0,26.95,26.97,106878.0,23.8511,23.8599,23.8157,23.8334,106878.0
2015-11-13 13:10:00,26.97,26.99,26.97,26.98,61429.0,23.8334,23.8511,23.8334,23.8422,61429.0
2015-11-13 13:20:00,26.99,27.0,26.96,26.99,101522.0,23.8511,23.8599,23.8246,23.8511,101522.0
2015-11-13 13:30:00,26.99,27.03,26.98,26.99,130959.0,23.8511,23.8864,23.8422,23.8511,130959.0
2015-11-13 13:40:00,26.99,27.0,26.99,26.99,33713.0,23.8511,23.8599,23.8511,23.8511,33713.0
2015-11-13 13:50:00,26.99,27.01,26.99,26.99,34265.0,23.8511,23.8687,23.8511,23.8511,34265.0
2015-11-13 14:00:00,26.99,27.0,26.94,26.94,57266.0,23.8511,23.8599,23.8069,23.8069,57266.0
2015-11-13 14:10:00,26.94,26.99,26.93,26.96,53177.0,23.8069,23.8511,23.7981,23.8246,53177.0
2015-11-13 14:20:00,26.96,26.97,26.96,26.96,16330.0,23.8246,23.8334,23.8246,23.8246,16330.0
2015-11-13 14:30:00,26.96,26.97,26.94,26.95,59264.0,23.8246,23.8334,23.8069,23.8157,59264.0
2015-11-13 14:40:00,26.94,26.94,26.88,26.89,49819.0,23.8069,23.8069,23.7539,23.7627,49819.0
2015-11-13 14:50:00,26.89,26.93,26.88,26.89,44263.0,23.7627,23.7981,23.7539,23.7627,44263.0
2015-11-13 15:00:00,26.9,26.94,26.89,26.9,47386.0,23.7715,23.8069,23.7627,23.7715,47386.0
2015-11-13 15:10:00,26.91,26.93,26.9,26.91,20807.0,23.7804,23.7981,23.7715,23.7804,20807.0
2015-11-13 15:20:00,26.91,26.91,26.86,26.89,69040.0,23.7804,23.7804,23.7362,23.7627,69040.0
2015-11-13 15:30:00,26.89,26.92,26.87,26.91,52423.0,23.7627,23.7892,23.745,23.7804,52423.0
2015-11-13 15:40:00,26.91,26.95,26.91,26.92,76947.0,23.7804,23.8157,23.7804,23.7892,76947.0
2015-11-13 15:50:00,26.92,26.94,26.86,26.88,363119.0,23.7892,23.8069,23.7362,23.7539,363119.0
2015-11-16 09:30:00,26.99,27.12,26.99,27.11,51945.0,23.8511,23.966,23.8511,23.9571,51945.0
2015-11-16 09:40:00,27.11,27.13,27.08,27.1,51458.0,23.9571,23.9748,23.9306,23.9483,51458.0
2015-11-16 09:50:00,27.11,27.12,27.07,27.07,40078.0,23.9571,23.966,23.9218,23.9218,40078.0
2015-11-16 10:00:00,27.08,27.08,27.03,27.03,33228.0,23.9306,23.9306,23.8864,23.8864,33228.0
2015-11-16 10:10:00,27.03,27.1,27.03,27.09,563657.0,23.8864,23.9483,23.8864,23.9394,563657.0
2015-11-16 10:20:00,27.09,27.12,27.07,27.08,86036.0,23.9394,23.966,23.9218,23.9306,86036.0
2015-11-16 10:30:00,27.07,27.09,27.06,27.08,76372.0,23.9218,23.9394,23.9129,23.9306,76372.0
2015-11-16 10:40:00,27.08,27.11,27.05,27.08,43143.0,23.9306,23.9571,23.9041,23.9306,43143.0
2015-11-16 10:50:00,27.07,27.08,27.03,27.05,56382.0,23.9218,23.9306,23.8864,23.9041,56382.0
2015-11-16 11:00:00,27.05,27.07,27.03,27.05,31159.0,23.9041,23.9218,23.8864,23.9041,31159.0
2015-11-16 11:10:00,27.06,27.09,27.04,27.07,53568.0,23.9129,23.9394,23.8953,23.9218,53568.0
2015-11-16 11:20:00,27.07,27.09,27.05,27.05,30873.0,23.9218,23.9394,23.9041,23.9041,30873.0
2015-11-16 11:30:00,27.06,27.08,27.06,27.07,26917.0,23.9129,23.9306,23.9129,23.9218,26917.0
2015-11-16 11:40:00,27.08,27.1,27.08,27.1,11479.0,23.9306,23.9483,23.9306,23.9483,11479.0
2015-11-16 11:50:00,27.1,27.11,27.09,27.1,9441.0,23.9483,23.9571,23.9394,23.9483,9441.0
2015-11-16 12:00:00,27.1,27.13,27.09,27.12,63698.0,23.9483,23.9748,23.9394,23.966,63698.0
2015-11-16 12:10:00,27.12,27.13,27.1,27.12,16039.0,23.966,23.9748,23.9483,23.966,16039.0
2015-11-16 12:20:00,27.13,27.16,27.13,27.14,12180.0,23.9748,24.0013,23.9748,23.9836,12180.0
2015-11-16 12:30:00,27.15,27.2,27.14,27.2,19125.0,23.9925,24.0367,23.9836,24.0367,19125.0
2015-11-16 12:40:00,27.2,27.21,27.17,27.18,5467.0,24.0367,24.0455,24.0101,24.019,5467.0
2015-11-16 12:50:00,27.17,27.18,27.16,27.18,9207.0,24.0101,24.019,24.0013,24.019,9207.0
2015-11-16 13:00:00,27.18,27.21,27.17,27.21,45096.0,24.019,24.0455,24.0101,24.0455,45096.0
2015-11-16 13:10:00,27.21,27.23,27.2,27.23,25440.0,24.0455,24.0632,24.0367,24.0632,25440.0
2015-11-16 13:20:00,27.23,27.26,27.23,27.24,18435.0,24.0632,24.0897,24.0632,24.072,18435.0
2015-11-16 13:30:00,27.24,27.25,27.23,27.23,16055.0,24.072,24.0808,24.0632,24.0632,16055.0
2015-11-16 13:40:00,27.24,27.25,27.23,27.25,11091.0,24.072,24.0808,24.0632,24.0808,11091.0
2015-11-16 13:50:00,27.26,27.29,27.24,27.29,3997.0,24.0897,24.1162,24.072,24.1162,3997.0
2015-11-16 14:00:00,27.3,27.31,27.28,27.29,17260.0,24.125,24.1339,24.1073,24.1162,17260.0
2015-11-16 14:10:00,27.29,27.33,27.28,27.33,20143.0,24.1162,24.1515,24.1073,24.1515,20143.0
2015-11-16 14:20:00,27.33,27.34,27.32,27.33,28528.0,24.1515,24.1604,24.1427,24.1515,28528.0
2015-11-16 14:30:00,27.33,27.37,27.33,27.37,38644.0,24.1515,24.1869,24.1515,24.1869,38644.0
2015-11-16 14:40:00,27.37,27.38,27.36,27.36,13395.0,24.1869,24.1957,24.178,24.178,13395.0
2015-11-16 14:50:00,27.35,27.37,27.32,27.37,22569.0,24.1692,24.1869,24.1427,24.1869,22569.0
2015-11-16 15:00:00,27.37,27.41,27.36,27.39,27458.0,24.1869,24.2222,24.178,24.2046,27458.0
2015-11-16 15:10:00,27.4,27.43,27.39,27.43,18245.0,24.2134,24.2399,24.2046,24.2399,18245.0
2015-11-16 15:20:00,27.43,27.48,27.42,27.46,69351.0,24.2399,24.2841,24.2311,24.2664,69351.0
2015-11-16 15:30:00,27.46,27.47,27.44,27.46,80517.0,24.2664,24.2753,24.2487,24.2664,80517.0
2015-11-16 15:40:00,27.46,27.46,27.42,27.43,256115.0,24.2664,24.2664,24.2311,24.2399,256115.0
2015-11-16 15:50:00,27.43,27.48,27.41,27.48,286740.0,24.2399,24.2841,24.2222,24.2841,286740.0
2015-11-17 09:30:00,27.29,27.34,27.23,27.26,311690.0,24.1162,24.1604,24.0632,24.0897,311690.0
2015-11-17 09:40:00,27.26,27.27,27.21,27.21,115530.0,24.0897,24.0985,24.0455,24.0455,115530.0
2015-11-17 09:50:00,27.21,27.24,27.19,27.24,33814.0,24.0455,24.072,24.0278,24.072,33814.0
2015-11-17 10:00:00,27.23,27.26,27.2,27.25,52436.0,24.0632,24.0897,24.0367,24.0808,52436.0
2015-11-17 10:10:00,27.26,27.28,27.2,27.2,86974.0,24.0897,24.1073,24.0367,24.0367,86974.0
2015-11-17 10:20:00,27.21,27.24,27.2,27.24,19595.0,24.0455,24.072,24.0367,24.072,19595.0
2015-11-17 10:30:00,27.24,27.25,27.23,27.25,49721.0,24.072,24.0808,24.0632,24.0808,49721.0
2015-11-17 10:40:00,27.25,27.28,27.24,27.27,17750.0,24.0808,24.1073,24.072,24.0985,17750.0
2015-11-17 10:50:00,27.27,27.27,27.23,27.24,41094.0,24.0985,24.0985,24.0632,24.072,41094.0
2015-11-17 11:00:00,27.23,27.25,27.2,27.23,325266.0,24.0632,24.0808,24.0367,24.0632,325266.0
2015-11-17 11:10:00,27.23,27.25,27.22,27.24,60076.0,24.0632,24.0808,24.0543,24.072,60076.0
2015-11-17 11:20:00,27.25,27.26,27.23,27.25,17855.0,24.0808,24.0897,24.0632,24.0808,17855.0
2015-11-17 11:30:00,27.26,27.3,27.25,27.26,86456.0,24.0897,24.125,24.0808,24.0897,86456.0
2015-11-17 11:40:00,27.26,27.29,27.26,27.26,25275.0,24.0897,24.1162,24.0897,24.0897,25275.0
2015-11-17 11:50:00,27.26,27.26,27.26,27.26,2900.0,24.0897,24.0897,24.0897,24.0897,2900.0
2015-11-17 12:00:00,27.27,27.29,27.26,27.29,3411.0,24.0985,24.1162,24.0897,24.1162,3411.0
2015-11-17 12:10:00,27.29,27.29,27.28,27.29,1500.0,24.1162,24.1162,24.1073,24.1162,1500.0
2015-11-17 12:20:00,27.28,27.28,27.24,27.24,11234.0,24.1073,24.1073,24.072,24.072,11234.0
2015-11-17 12:30:00,27.25,27.26,27.22,27.23,47309.0,24.0808,24.0897,24.0543,24.0632,47309.0
2015-11-17 12:40:00,27.23,27.25,27.23,27.24,11195.0,24.0632,24.0808,24.0632,24.072,11195.0
2015-11-17 12:50:00,27.24,27.27,27.24,27.26,8241.0,24.072,24.0985,24.072,24.0897,8241.0
2015-11-17 13:00:00,27.27,27.3,27.26,27.27,12999.0,24.0985,24.125,24.0897,24.0985,12999.0
2015-11-17 13:10:00,27.26,27.28,27.23,27.23,10050.0,24.0897,24.1073,24.0632,24.0632,10050.0
2015-11-17 13:20:00,27.22,27.22,27.18,27.19,20593.0,24.0543,24.0543,24.019,24.0278,20593.0
2015-11-17 13:30:00,27.19,27.23,27.18,27.21,13550.0,24.0278,24.0632,24.019,24.0455,13550.0
2015-11-17 13:40:00,27.21,27.23,27.2,27.22,11712.0,24.0455,24.0632,24.0367,24.0543,11712.0
2015-11-17 13:50:00,27.21,27.25,27.2,27.24,14973.0,24.0455,24.0808,24.0367,24.072,14973.0
2015-11-17 14:00:00,27.24,27.25,27.22,27.24,10082.0,24.072,24.0808,24.0543,24.072,10082.0
2015-11-17 14:10:00,27.24,27.25,27.22,27.22,5230.0,24.072,24.0808,24.0543,24.0543,5230.0
2015-11-17 14:20:00,27.23,27.23,27.15,27.16,31247.0,24.0632,24.0632,23.9925,24.0013,31247.0
2015-11-17 14:30:00,27.16,27.18,27.13,27.17,29251.0,24.0013,24.019,23.9748,24.0101,29251.0
2015-11-17 14:40:00,27.18,27.18,27.11,27.14,50722.0,24.019,24.019,23.9571,23.9836,50722.0
2015-11-17 14:50:00,27.16,27.19,27.15,27.18,9600.0,24.0013,24.0278,23.9925,24.019,9600.0
2015-11-17 15:00:00,27.19,27.19,27.14,27.16,26468.0,24.0278,24.0278,23.9836,24.0013,26468.0
2015-11-17 15:10:00,27.16,27.18,27.11,27.15,30250.0,24.0013,24.019,23.9571,23.9925,30250.0
2015-11-17 15:20:00,27.15,27.19,27.14,27.18,33801.0,23.9925,24.0278,23.9836,24.019,33801.0
2015-11-17 15:30:00,27.19,27.23,27.18,27.21,14038.0,24.0278,24.0632,24.019,24.0455,14038.0
2015-11-17 15:40:00,27.22,27.28,27.22,27.24,47979.0,24.0543,24.1073,24.0543,24.072,47979.0
2015-11-17 15:50:00,27.24,27.26,27.21,27.21,93083.0,24.072,24.0897,24.0455,24.0455,93083.0
2015-11-18 09:30:00,26.87,26.98,26.85,26.94,76447.0,23.745,23.8422,23.7274,23.8069,76447.0
2015-11-18 09:40:00,26.94,26.99,26.93,26.99,42963.0,23.8069,23.8511,23.7981,23.8511,42963.0
2015-11-18 09:50:00,26.99,27.02,26.97,26.99,19100.0,23.8511,23.8776,23.8334,23.8511,19100.0
2015-11-18 10:00:00,26.99,27.0,26.98,26.98,11698.0,23.8511,23.8599,23.8422,23.8422,11698.0
2015-11-18 10:10:00,26.98,26.99,26.95,26.96,34740.0,23.8422,23.8511,23.8157,23.8246,34740.0
2015-11-18 10:20:00,26.97,26.98,26.94,26.95,5590.0,23.8334,23.8422,23.8069,23.8157,5590.0
2015-11-18 10:30:00,26.94,26.96,26.92,26.96,30613.0,23.8069,23.8246,23.7892,23.8246,30613.0
2015-11-18 10:40:00,26.95,26.99,26.94,26.98,23943.0,23.8157,23.8511,23.8069,23.8422,23943.0
2015-11-18 10:50:00,26.98,26.98,26.97,26.98,33908.0,23.8422,23.8422,23.8334,23.8422,33908.0
2015-11-18 11:00:00,26.97,26.98,26.96,26.98,7400.0,23.8334,23.8422,23.8246,23.8422,7400.0
2015-11-18 11:10:00,26.98,27.01,26.98,27.0,8019.0,23.8422,23.8687,23.8422,23.8599,8019.0
2015-11-18 11:20:00,27.0,27.02,27.0,27.02,6807.0,23.8599,23.8776,23.8599,23.8776,6807.0
2015-11-18 11:30:00,27.02,27.05,27.02,27.03,22016.0,23.8776,23.9041,23.8776,23.8864,22016.0
2015-11-18 11:40:00,27.03,27.05,27.01,27.02,42718.0,23.8864,23.9041,23.8687,23.8776,42718.0
2015-11-18 11:50:00,27.02,27.03,27.01,27.02,69892.0,23.8776,23.8864,23.8687,23.8776,69892.0
2015-11-18 12:00:00,27.01,27.02,26.99,27.0,45910.0,23.8687,23.8776,23.8511,23.8599,45910.0
2015-11-18 12:10:00,27.0,27.02,26.99,27.01,48757.0,23.8599,23.8776,23.8511,23.8687,48757.0
2015-11-18 12:20:00,27.01,27.01,26.98,26.98,6736.0,23.8687,23.8687,23.8422,23.8422,6736.0
2015-11-18 12:30:00,26.98,26.99,26.97,26.98,26066.0,23.8422,23.8511,23.8334,23.8422,26066.0
2015-11-18 12:40:00,26.98,26.98,26.96,26.98,6354.0,23.8422,23.8422,23.8246,23.8422,6354.0
2015-11-18 12:50:00,26.98,26.98,26.98,26.98,700.0,23.8422,23.8422,23.8422,23.8422,700.0
2015-11-18 13:00:00,26.97,26.98,26.95,26.96,4008.0,23.8334,23.8422,23.8157,23.8246,4008.0
2015-11-18 13:10:00,26.96,26.96,26.93,26.94,18649.0,23.8246,23.8246,23.7981,23.8069,18649.0
2015-11-18 13:20:00,26.94,26.98,26.93,26.96,28492.0,23.8069,23.8422,23.7981,23.8246,28492.0
2015-11-18 13:30:00,26.96,26.96,26.92,26.95,13554.0,23.8246,23.8246,23.7892,23.8157,13554.0
2015-11-18 13:40:00,26.95,26.98,26.94,26.96,6913.0,23.8157,23.8422,23.8069,23.8246,6913.0
2015-11-18 13:50:00,26.96,26.96,26.92,26.93,5025.0,23.8246,23.8246,23.7892,23.7981,5025.0
2015-11-18 14:00:00,26.93,27.06,26.89,27.04,78981.0,23.7981,23.9129,23.7627,23.8953,78981.0
2015-11-18 14:10:00,27.05,27.1,26.99,26.99,17782.0,23.9041,23.9483,23.8511,23.8511,17782.0
2015-11-18 14:20:00,26.99,27.03,26.98,27.03,30049.0,23.8511,23.8864,23.8422,23.8864,30049.0
2015-11-18 14:30:00,27.04,27.04,26.95,26.98,127743.0,23.8953,23.8953,23.8157,23.8422,127743.0
2015-11-18 14:40:00,26.99,27.06,26.98,27.01,153842.0,23.8511,23.9129,23.8422,23.8687,153842.0
2015-11-18 14:50:00,27.01,27.07,27.0,27.07,39248.0,23.8687,23.9218,23.8599,23.9218,39248.0
2015-11-18 15:00:00,27.07,27.09,27.06,27.06,15430.0,23.9218,23.9394,23.9129,23.9129,15430.0
2015-11-18 15:10:00,27.07,27.12,27.06,27.1,17197.0,23.9218,23.966,23.9129,23.9483,17197.0
2015-11-18 15:20:00,27.1,27.11,27.09,27.11,15911.0,23.9483,23.9571,23.9394,23.9571,15911.0
2015-11-18 15:30:00,27.1,27.13,27.1,27.11,25660.0,23.9483,23.9748,23.9483,23.9571,25660.0
2015-11-18 15:40:00,27.12,27.17,27.11,27.17,32961.0,23.966,24.0101,23.9571,24.0101,32961.0
2015-11-18 15:50:00,27.17,27.2,27.16,27.17,104759.0,24.0101,24.0367,24.0013,24.0101,104759.0
2015-11-19 09:30:00,27.27,27.31,27.25,27.25,40223.0,24.0985,24.1339,24.0808,24.0808,40223.0
2015-11-19 09:40:00,27.25,27.29,27.24,27.28,121749.0,24.0808,24.1162,24.072,24.1073,121749.0
2015-11-19 09:50:00,27.28,27.3,27.26,27.28,123907.0,24.1073,24.125,24.0897,24.1073,123907.0
2015-11-19 10:00:00,27.28,27.29,27.25,27.29,41730.0,24.1073,24.1162,24.0808,24.1162,41730.0
2015-11-19 10:10:00,27.29,27.3,27.27,27.28,39950.0,24.1162,24.125,24.0985,24.1073,39950.0
2015-11-19 10:20:00,27.28,27.31,27.28,27.31,17252.0,24.1073,24.1339,24.1073,24.1339,17252.0
2015-11-19 10:30:00,27.31,27.31,27.27,27.28,32801.0,24.1339,24.1339,24.0985,24.1073,32801.0
2015-11-19 10:40:00,27.28,27.29,27.27,27.29,19427.0,24.1073,24.1162,24.0985,24.1162,19427.0
2015-11-19 10:50:00,27.29,27.29,27.27,27.29,16300.0,24.1162,24.1162,24.0985,24.1162,16300.0
2015-11-19 11:00:00,27.29,27.31,27.28,27.29,42133.0,24.1162,24.1339,24.1073,24.1162,42133.0
2015-11-19 11:10:00,27.3,27.32,27.29,27.32,15863.0,24.125,24.1427,24.1162,24.1427,15863.0
2015-11-19 11:20:00,27.31,27.34,27.31,27.34,48345.0,24.1339,24.1604,24.1339,24.1604,48345.0
2015-11-19 11:30:00,27.34,27.36,27.31,27.33,40586.0,24.1604,24.178,24.1339,24.1515,40586.0
2015-11-19 11:40:00,27.32,27.32,27.3,27.3,13934.0,24.1427,24.1427,24.125,24.125,13934.0
2015-11-19 11:50:00,27.3,27.32,27.28,27.32,16440.0,24.125,24.1427,24.1073,24.1427,16440.0
2015-11-19 12:00:00,27.32,27.35,27.32,27.32,11738.0,24.1427,24.1692,24.1427,24.1427,11738.0
2015-11-19 12:10:00,27.33,27.33,27.31,27.31,3902.0,24.1515,24.1515,24.1339,24.1339,3902.0
2015-11-19 12:20:00,27.32,27.32,27.3,27.31,43075.0,24.1427,24.1427,24.125,24.1339,43075.0
2015-11-19 12:30:00,27.31,27.32,27.31,27.32,8939.0,24.1339,24.1427,24.1339,24.1427,8939.0
2015-11-19 12:40:00,27.32,27.32,27.31,27.32,18394.0,24.1427,24.1427,24.1339,24.1427,18394.0
2015-11-19 12:50:00,27.32,27.34,27.32,27.32,117180.0,24.1427,24.1604,24.1427,24.1427,117180.0
2015-11-19 13:00:00,27.33,27.33,27.32,27.33,3811.0,24.1515,24.1515,24.1427,24.1515,3811.0
2015-11-19 13:10:00,27.33,27.33,27.32,27.32,5857.0,24.1515,24.1515,24.1427,24.1427,5857.0
2015-11-19 13:20:00,27.33,27.33,27.32,27.33,4496.0,24.1515,24.1515,24.1427,24.1515,4496.0
2015-11-19 13:30:00,27.33,27.33,27.31,27.32,4194.0,24.1515,24.1515,24.1339,24.1427,4194.0
2015-11-19 13:40:00,27.32,27.32,27.31,27.32,12272.0,24.1427,24.1427,24.1339,24.1427,12272.0
2015-11-19 13:50:00,27.31,27.32,27.31,27.32,19772.0,24.1339,24.1427,24.1339,24.1427,19772.0
2015-11-19 14:00:00,27.32,27.32,27.31,27.32,8228.0,24.1427,24.1427,24.1339,24.1427,8228.0
2015-11-19 14:10:00,27.32,27.32,27.31,27.32,10430.0,24.1427,24.1427,24.1339,24.1427,10430.0
2015-11-19 14:20:00,27.32,27.32,27.29,27.3,8548.0,24.1427,24.1427,24.1162,24.125,8548.0
2015-11-19 14:30:00,27.3,27.32,27.29,27.3,21872.0,24.125,24.1427,24.1162,24.125,21872.0
2015-11-19 14:40:00,27.3,27.32,27.29,27.31,64002.0,24.125,24.1427,24.1162,24.1339,64002.0
2015-11-19 14:50:00,27.31,27.32,27.31,27.32,7287.0,24.1339,24.1427,24.1339,24.1427,7287.0
2015-11-19 15:00:00,27.32,27.32,27.31,27.32,6753.0,24.1427,24.1427,24.1339,24.1427,6753.0
2015-11-19 15:10:00,27.31,27.31,27.28,27.3,19636.0,24.1339,24.1339,24.1073,24.125,19636.0
2015-11-19 15:20:00,27.3,27.32,27.3,27.32,9885.0,24.125,24.1427,24.125,24.1427,9885.0
2015-11-19 15:30:00,27.31,27.32,27.29,27.31,14080.0,24.1339,24.1427,24.1162,24.1339,14080.0
2015-11-19 15:40:00,27.32,27.32,27.28,27.28,15564.0,24.1427,24.1427,24.1073,24.1073,15564.0
2015-11-19 15:50:00,27.28,27.3,27.24,27.24,174573.0,24.1073,24.125,24.072,24.072,174573.0
2015-11-20 09:30:00,27.41,27.5,27.38,27.48,106188.0,24.2222,24.3018,24.1957,24.2841,106188.0
2015-11-20 09:40:00,27.5,27.55,27.5,27.55,65172.0,24.3018,24.3459,24.3018,24.3459,65172.0
2015-11-20 09:50:00,27.55,27.57,27.54,27.55,40310.0,24.3459,24.3636,24.3371,24.3459,40310.0
2015-11-20 10:00:00,27.54,27.54,27.48,27.52,21419.0,24.3371,24.3371,24.2841,24.3194,21419.0
2015-11-20 10:10:00,27.52,27.58,27.51,27.57,127508.0,24.3194,24.3725,24.3106,24.3636,127508.0
2015-11-20 10:20:00,27.57,27.57,27.55,27.55,7961.0,24.3636,24.3636,24.3459,24.3459,7961.0
2015-11-20 10:30:00,27.55,27.57,27.55,27.57,12923.0,24.3459,24.3636,24.3459,24.3636,12923.0
2015-11-20 10:40:00,27.57,27.58,27.54,27.56,48353.0,24.3636,24.3725,24.3371,24.3548,48353.0
2015-11-20 10:50:00,27.57,27.58,27.53,27.53,19400.0,24.3636,24.3725,24.3283,24.3283,19400.0
2015-11-20 11:00:00,27.53,27.54,27.53,27.54,15042.0,24.3283,24.3371,24.3283,24.3371,15042.0
2015-11-20 11:10:00,27.54,27.55,27.53,27.55,24703.0,24.3371,24.3459,24.3283,24.3459,24703.0
2015-11-20 11:20:00,27.55,27.55,27.53,27.54,52211.0,24.3459,24.3459,24.3283,24.3371,52211.0
2015-11-20 11:30:00,27.53,27.54,27.52,27.53,35270.0,24.3283,24.3371,24.3194,24.3283,35270.0
2015-11-20 11:40:00,27.53,27.53,27.51,27.51,12000.0,24.3283,24.3283,24.3106,24.3106,12000.0
2015-11-20 11:50:00,27.51,27.51,27.48,27.5,20484.0,24.3106,24.3106,24.2841,24.3018,20484.0
2015-11-20 12:00:00,27.5,27.5,27.49,27.5,12034.0,24.3018,24.3018,24.2929,24.3018,12034.0
2015-11-20 12:10:00,27.5,27.5,27.48,27.49,15818.0,24.3018,24.3018,24.2841,24.2929,15818.0
2015-11-20 12:20:00,27.49,27.5,27.49,27.49,14020.0,24.2929,24.3018,24.2929,24.2929,14020.0
2015-11-20 12:30:00,27.49,27.51,27.48,27.48,16424.0,24.2929,24.3106,24.2841,24.2841,16424.0
2015-11-20 12:40:00,27.48,27.49,27.47,27.47,15518.0,24.2841,24.2929,24.2753,24.2753,15518.0
2015-11-20 12:50:00,27.47,27.5,27.46,27.5,45004.0,24.2753,24.3018,24.2664,24.3018,45004.0
2015-11-20 13:00:00,27.5,27.52,27.5,27.51,6758.0,24.3018,24.3194,24.3018,24.3106,6758.0
2015-11-20 13:10:00,27.5,27.5,27.46,27.47,8794.0,24.3018,24.3018,24.2664,24.2753,8794.0
2015-11-20 13:20:00,27.47,27.47,27.46,27.46,5967.0,24.2753,24.2753,24.2664,24.2664,5967.0
2015-11-20 13:30:00,27.46,27.46,27.42,27.43,26806.0,24.2664,24.2664,24.2311,24.2399,26806.0
2015-11-20 13:40:00,27.43,27.45,27.43,27.45,7461.0,24.2399,24.2576,24.2399,24.2576,7461.0
2015-11-20 13:50:00,27.45,27.47,27.45,27.47,2475.0,24.2576,24.2753,24.2576,24.2753,2475.0
2015-11-20 14:00:00,27.47,27.48,27.46,27.48,4180.0,24.2753,24.2841,24.2664,24.2841,4180.0
2015-11-20 14:10:00,27.48,27.48,27.47,27.47,5577.0,24.2841,24.2841,24.2753,24.2753,5577.0
2015-11-20 14:20:00,27.46,27.47,27.39,27.39,24113.0,24.2664,24.2753,24.2046,24.2046,24113.0
2015-11-20 14:30:00,27.4,27.42,27.39,27.41,20322.0,24.2134,24.2311,24.2046,24.2222,20322.0
2015-11-20 14:40:00,27.42,27.42,27.41,27.41,2224.0,24.2311,24.2311,24.2222,24.2222,2224.0
2015-11-20 14:50:00,27.41,27.41,27.36,27.36,239984.0,24.2222,24.2222,24.178,24.178,239984.0
2015-11-20 15:00:00,27.36,27.39,27.34,27.36,21073.0,24.178,24.2046,24.1604,24.178,21073.0
2015-11-20 15:10:00,27.37,27.42,27.36,27.4,9169.0,24.1869,24.2311,24.178,24.2134,9169.0
2015-11-20 15:20:00,27.42,27.43,27.41,27.41,4244.0,24.2311,24.2399,24.2222,24.2222,4244.0
2015-11-20 15:30:00,27.4,27.41,27.39,27.41,23421.0,24.2134,24.2222,24.2046,24.2222,23421.0
2015-11-20 15:40:00,27.41,27.44,27.41,27.43,30645.0,24.2222,24.2487,24.2222,24.2399,30645.0
2015-11-20 15:50:00,27.44,27.47,27.41,27.44,478550.0,24.2487,24.2753,24.2222,24.2487,478550.0
2015-11-23 09:30:00,27.32,27.33,27.26,27.29,53688.0,24.1427,24.1515,24.0897,24.1162,53688.0
2015-11-23 09:40:00,27.29,27.3,27.26,27.29,84261.0,24.1162,24.125,24.0897,24.1162,84261.0
2015-11-23 09:50:00,27.3,27.3,27.22,27.24,39453.0,24.125,24.125,24.0543,24.072,39453.0
2015-11-23 10:00:00,27.23,27.26,27.22,27.25,21250.0,24.0632,24.0897,24.0543,24.0808,21250.0
2015-11-23 10:10:00,27.26,27.29,27.25,27.29,25547.0,24.0897,24.1162,24.0808,24.1162,25547.0
2015-11-23 10:20:00,27.29,27.31,27.25,27.26,93243.0,24.1162,24.1339,24.0808,24.0897,93243.0
2015-11-23 10:30:00,27.27,27.27,27.25,27.27,35135.0,24.0985,24.0985,24.0808,24.0985,35135.0
2015-11-23 10:40:00,27.26,27.27,27.2,27.24,830723.0,24.0897,24.0985,24.0367,24.072,830723.0
2015-11-23 10:50:00,27.23,27.26,27.23,27.24,76802.0,24.0632,24.0897,24.0632,24.072,76802.0
2015-11-23 11:00:00,27.23,27.23,27.21,27.22,10672.0,24.0632,24.0632,24.0455,24.0543,10672.0
2015-11-23 11:10:00,27.24,27.24,27.22,27.23,28794.0,24.072,24.072,24.0543,24.0632,28794.0
2015-11-23 11:20:00,27.23,27.23,27.21,27.23,13305.0,24.0632,24.0632,24.0455,24.0632,13305.0
2015-11-23 11:30:00,27.23,27.23,27.22,27.23,3400.0,24.0632,24.0632,24.0543,24.0632,3400.0
2015-11-23 11:40:00,27.21,27.23,27.2,27.2,33028.0,24.0455,24.0632,24.0367,24.0367,33028.0
2015-11-23 11:50:00,27.21,27.21,27.21,27.21,10264.0,24.0455,24.0455,24.0455,24.0455,10264.0
2015-11-23 12:00:00,27.2,27.21,27.18,27.19,13768.0,24.0367,24.0455,24.019,24.0278,13768.0
2015-11-23 12:10:00,27.2,27.21,27.18,27.18,5798.0,24.0367,24.0455,24.019,24.019,5798.0
2015-11-23 12:20:00,27.18,27.2,27.18,27.2,2681.0,24.019,24.0367,24.019,24.0367,2681.0
2015-11-23 12:30:00,27.2,27.21,27.19,27.21,2000.0,24.0367,24.0455,24.0278,24.0455,2000.0
2015-11-23 12:40:00,27.21,27.21,27.18,27.18,7065.0,24.0455,24.0455,24.019,24.019,7065.0
2015-11-23 12:50:00,27.18,27.18,27.17,27.17,2809.0,24.019,24.019,24.0101,24.0101,2809.0
2015-11-23 13:00:00,27.18,27.19,27.17,27.19,2850.0,24.019,24.0278,24.0101,24.0278,2850.0
2015-11-23 13:10:00,27.18,27.18,27.16,27.17,8590.0,24.019,24.019,24.0013,24.0101,8590.0
2015-11-23 13:20:00,27.16,27.17,27.16,27.16,1000.0,24.0013,24.0101,24.0013,24.0013,1000.0
2015-11-23 13:30:00,27.16,27.19,27.15,27.19,31134.0,24.0013,24.0278,23.9925,24.0278,31134.0
2015-11-23 13:40:00,27.2,27.2,27.18,27.19,4651.0,24.0367,24.0367,24.019,24.0278,4651.0
2015-11-23 13:50:00,27.18,27.18,27.14,27.14,4816.0,24.019,24.019,23.9836,23.9836,4816.0
2015-11-23 14:00:00,27.14,27.14,27.11,27.11,7730.0,23.9836,23.9836,23.9571,23.9571,7730.0
2015-11-23 14:10:00,27.11,27.13,27.1,27.11,14276.0,23.9571,23.9748,23.9483,23.9571,14276.0
2015-11-23 14:20:00,27.11,27.11,27.08,27.09,26612.0,23.9571,23.9571,23.9306,23.9394,26612.0
2015-11-23 14:30:00,27.1,27.11,27.07,27.07,9179.0,23.9483,23.9571,23.9218,23.9218,9179.0
2015-11-23 14:40:00,27.08,27.09,27.08,27.08,10634.0,23.9306,23.9394,23.9306,23.9306,10634.0
2015-11-23 14:50:00,27.09,27.1,27.08,27.1,2600.0,23.9394,23.9483,23.9306,23.9483,2600.0
2015-11-23 15:00:00,27.1,27.11,27.1,27.11,1200.0,23.9483,23.9571,23.9483,23.9571,1200.0
2015-11-23 15:10:00,27.11,27.11,27.1,27.11,2131.0,23.9571,23.9571,23.9483,23.9571,2131.0
2015-11-23 15:20:00,27.12,27.12,27.11,27.12,7484.0,23.966,23.966,23.9571,23.966,7484.0
2015-11-23 15:30:00,27.12,27.14,27.11,27.14,4528.0,23.966,23.9836,23.9571,23.9836,4528.0
2015-11-23 15:40:00,27.14,27.14,27.1,27.1,30626.0,23.9836,23.9836,23.9483,23.9483,30626.0
2015-11-23 15:50:00,27.1,27.12,27.07,27.08,54443.0,23.9483,23.966,23.9218,23.9306,54443.0
2015-11-24 09:30:00,27.12,27.21,27.07,27.21,56236.0,23.966,24.0455,23.9218,24.0455,56236.0
2015-11-24 09:40:00,27.21,27.23,27.2,27.21,22634.0,24.0455,24.0632,24.0367,24.0455,22634.0
2015-11-24 09:50:00,27.21,27.22,27.2,27.2,8456.0,24.0455,24.0543,24.0367,24.0367,8456.0
2015-11-24 10:00:00,27.19,27.19,27.16,27.17,39888.0,24.0278,24.0278,24.0013,24.0101,39888.0
2015-11-24 10:10:00,27.16,27.18,27.13,27.15,12382.0,24.0013,24.019,23.9748,23.9925,12382.0
2015-11-24 10:20:00,27.14,27.16,27.13,27.13,8382.0,23.9836,24.0013,23.9748,23.9748,8382.0
2015-11-24 10:30:00,27.13,27.14,27.09,27.1,584781.0,23.9748,23.9836,23.9394,23.9483,584781.0
2015-11-24 10:40:00,27.11,27.12,27.07,27.08,103114.0,23.9571,23.966,23.9218,23.9306,103114.0
2015-11-24 10:50:00,27.08,27.1,27.08,27.09,46422.0,23.9306,23.9483,23.9306,23.9394,46422.0
2015-11-24 11:00:00,27.1,27.13,27.09,27.13,31563.0,23.9483,23.9748,23.9394,23.9748,31563.0
2015-11-24 11:10:00,27.14,27.15,27.13,27.14,15929.0,23.9836,23.9925,23.9748,23.9836,15929.0
2015-11-24 11:20:00,27.14,27.19,27.13,27.19,32571.0,23.9836,24.0278,23.9748,24.0278,32571.0
2015-11-24 11:30:00,27.19,27.21,27.18,27.21,37446.0,24.0278,24.0455,24.019,24.0455,37446.0
2015-11-24 11:40:00,27.21,27.22,27.19,27.2,16941.0,24.0455,24.0543,24.0278,24.0367,16941.0
2015-11-24 11:50:00,27.2,27.23,27.2,27.22,48538.0,24.0367,24.0632,24.0367,24.0543,48538.0
2015-11-24 12:00:00,27.21,27.23,27.21,27.22,23383.0,24.0455,24.0632,24.0455,24.0543,23383.0
2015-11-24 12:10:00,27.21,27.21,27.2,27.21,400.0,24.0455,24.0455,24.0367,24.0455,400.0
2015-11-24 12:20:00,27.2,27.21,27.2,27.21,3919.0,24.0367,24.0455,24.0367,24.0455,3919.0
2015-11-24 12:30:00,27.19,27.21,27.19,27.21,6185.0,24.0278,24.0455,24.0278,24.0455,6185.0
2015-11-24 12:40:00,27.21,27.21,27.18,27.18,6131.0,24.0455,24.0455,24.019,24.019,6131.0
2015-11-24 12:50:00,27.19,27.2,27.19,27.2,14815.0,24.0278,24.0367,24.0278,24.0367,14815.0
2015-11-24 13:00:00,27.2,27.25,27.2,27.24,26500.0,24.0367,24.0808,24.0367,24.072,26500.0
2015-11-24 13:10:00,27.24,27.25,27.22,27.22,17735.0,24.072,24.0808,24.0543,24.0543,17735.0
2015-11-24 13:20:00,27.23,27.29,27.23,27.28,63559.0,24.0632,24.1162,24.0632,24.1073,63559.0
2015-11-24 13:30:00,27.28,27.3,27.27,27.29,16351.0,24.1073,24.125,24.0985,24.1162,16351.0
2015-11-24 13:40:00,27.29,27.32,27.29,27.3,121414.0,24.1162,24.1427,24.1162,24.125,121414.0
2015-11-24 13:50:00,27.3,27.3,27.29,27.29,320.0,24.125,24.125,24.1162,24.1162,320.0
2015-11-24 14:00:00,27.29,27.32,27.29,27.3,23927.0,24.1162,24.1427,24.1162,24.125,23927.0
2015-11-24 14:10:00,27.29,27.29,27.21,27.25,17314.0,24.1162,24.1162,24.0455,24.0808,17314.0
2015-11-24 14:20:00,27.24,27.26,27.24,27.25,9709.0,24.072,24.0897,24.072,24.0808,9709.0
2015-11-24 14:30:00,27.25,27.29,27.24,27.28,59100.0,24.0808,24.1162,24.072,24.1073,59100.0
2015-11-24 14:40:00,27.29,27.3,27.28,27.29,2007.0,24.1162,24.125,24.1073,24.1162,2007.0
2015-11-24 14:50:00,27.29,27.31,27.29,27.3,29343.0,24.1162,24.1339,24.1162,24.125,29343.0
2015-11-24 15:00:00,27.29,27.32,27.27,27.32,25061.0,24.1162,24.1427,24.0985,24.1427,25061.0
2015-11-24 15:10:00,27.32,27.33,27.3,27.31,20086.0,24.1427,24.1515,24.125,24.1339,20086.0
2015-11-24 15:20:00,27.3,27.31,27.27,27.27,15842.0,24.125,24.1339,24.0985,24.0985,15842.0
2015-11-24 15:30:00,27.26,27.27,27.25,27.25,13587.0,24.0897,24.0985,24.0808,24.0808,13587.0
2015-11-24 15:40:00,27.25,27.29,27.25,27.26,49435.0,24.0808,24.1162,24.0808,24.0897,49435.0
2015-11-24 15:50:00,27.27,27.29,27.26,27.27,203953.0,24.0985,24.1162,24.0897,24.0985,203953.0
2015-11-25 09:30:00,27.26,27.27,27.14,27.17,164490.0,24.0897,24.0985,23.9836,24.0101,164490.0
2015-11-25 09:40:00,27.16,27.16,27.11,27.13,43140.0,24.0013,24.0013,23.9571,23.9748,43140.0
2015-11-25 09:50:00,27.12,27.18,27.11,27.18,63250.0,23.966,24.019,23.9571,24.019,63250.0
2015-11-25 10:00:00,27.17,27.19,27.16,27.17,38117.0,24.0101,24.0278,24.0013,24.0101,38117.0
2015-11-25 10:10:00,27.18,27.19,27.16,27.18,27079.0,24.019,24.0278,24.0013,24.019,27079.0
2015-11-25 10:20:00,27.18,27.18,27.16,27.16,27320.0,24.019,24.019,24.0013,24.0013,27320.0
2015-11-25 10:30:00,27.16,27.19,27.14,27.18,78106.0,24.0013,24.0278,23.9836,24.019,78106.0
2015-11-25 10:40:00,27.19,27.19,27.18,27.19,5530.0,24.0278,24.0278,24.019,24.0278,5530.0
2015-11-25 10:50:00,27.19,27.2,27.18,27.18,38772.0,24.0278,24.0367,24.019,24.019,38772.0
2015-11-25 11:00:00,27.18,27.2,27.17,27.19,58853.0,24.019,24.0367,24.0101,24.0278,58853.0
2015-11-25 11:10:00,27.19,27.19,27.16,27.19,58645.0,24.0278,24.0278,24.0013,24.0278,58645.0
2015-11-25 11:20:00,27.19,27.19,27.17,27.17,30577.0,24.0278,24.0278,24.0101,24.0101,30577.0
2015-11-25 11:30:00,27.16,27.18,27.16,27.18,14220.0,24.0013,24.019,24.0013,24.019,14220.0
2015-11-25 11:40:00,27.18,27.18,27.16,27.17,16937.0,24.019,24.019,24.0013,24.0101,16937.0
2015-11-25 11:50:00,27.17,27.2,27.16,27.2,16535.0,24.0101,24.0367,24.0013,24.0367,16535.0
2015-11-25 12:00:00,27.2,27.22,27.2,27.21,30084.0,24.0367,24.0543,24.0367,24.0455,30084.0
2015-11-25 12:10:00,27.21,27.21,27.2,27.21,3800.0,24.0455,24.0455,24.0367,24.0455,3800.0
2015-11-25 12:20:00,27.21,27.22,27.2,27.22,24450.0,24.0455,24.0543,24.0367,24.0543,24450.0
2015-11-25 12:30:00,27.22,27.22,27.2,27.2,24261.0,24.0543,24.0543,24.0367,24.0367,24261.0
2015-11-25 12:40:00,27.19,27.19,27.18,27.19,1700.0,24.0278,24.0278,24.019,24.0278,1700.0
2015-11-25 12:50:00,27.19,27.2,27.18,27.19,36144.0,24.0278,24.0367,24.019,24.0278,36144.0
2015-11-25 13:00:00,27.18,27.18,27.16,27.17,9991.0,24.019,24.019,24.0013,24.0101,9991.0
2015-11-25 13:10:00,27.17,27.19,27.16,27.19,7984.0,24.0101,24.0278,24.0013,24.0278,7984.0
2015-11-25 13:20:00,27.19,27.19,27.18,27.19,10141.0,24.0278,24.0278,24.019,24.0278,10141.0
2015-11-25 13:30:00,27.18,27.21,27.18,27.2,24930.0,24.019,24.0455,24.019,24.0367,24930.0
2015-11-25 13:40:00,27.21,27.21,27.18,27.19,12421.0,24.0455,24.0455,24.019,24.0278,12421.0
2015-11-25 13:50:00,27.19,27.21,27.18,27.2,21875.0,24.0278,24.0455,24.019,24.0367,21875.0
2015-11-25 14:00:00,27.2,27.21,27.19,27.21,6967.0,24.0367,24.0455,24.0278,24.0455,6967.0
2015-11-25 14:10:00,27.21,27.22,27.2,27.22,27926.0,24.0455,24.0543,24.0367,24.0543,27926.0
2015-11-25 14:20:00,27.21,27.25,27.21,27.24,19877.0,24.0455,24.0808,24.0455,24.072,19877.0
2015-11-25 14:30:00,27.23,27.23,27.22,27.23,4583.0,24.0632,24.0632,24.0543,24.0632,4583.0
2015-11-25 14:40:00,27.23,27.24,27.22,27.24,25069.0,24.0632,24.072,24.0543,24.072,25069.0
2015-11-25 14:50:00,27.24,27.24,27.23,27.24,5000.0,24.072,24.072,24.0632,24.072,5000.0
2015-11-25 15:00:00,27.24,27.24,27.22,27.23,33916.0,24.072,24.072,24.0543,24.0632,33916.0
2015-11-25 15:10:00,27.23,27.24,27.22,27.24,14787.0,24.0632,24.072,24.0543,24.072,14787.0
2015-11-25 15:20:00,27.24,27.26,27.23,27.26,29880.0,24.072,24.0897,24.0632,24.0897,29880.0
2015-11-25 15:30:00,27.26,27.26,27.23,27.23,31076.0,24.0897,24.0897,24.0632,24.0632,31076.0
2015-11-25 15:40:00,27.23,27.25,27.23,27.24,26465.0,24.0632,24.0808,24.0632,24.072,26465.0
2015-11-25 15:50:00,27.24,27.24,27.21,27.21,69089.0,24.072,24.072,24.0455,24.0455,69089.0
2015-11-27 09:30:00,27.3,27.31,27.2,27.23,230260.0,24.125,24.1339,24.0367,24.0632,230260.0
2015-11-27 09:40:00,27.23,27.23,27.19,27.21,134868.0,24.0632,24.0632,24.0278,24.0455,134868.0
2015-11-27 09:50:00,27.2,27.2,27.17,27.19,58749.0,24.0367,24.0367,24.0101,24.0278,58749.0
2015-11-27 10:00:00,27.18,27.18,27.14,27.18,61411.0,24.019,24.019,23.9836,24.019,61411.0
2015-11-27 10:10:00,27.19,27.2,27.17,27.2,46015.0,24.0278,24.0367,24.0101,24.0367,46015.0
2015-11-27 10:20:00,27.2,27.2,27.19,27.2,18400.0,24.0367,24.0367,24.0278,24.0367,18400.0
2015-11-27 10:30:00,27.19,27.19,27.15,27.17,352774.0,24.0278,24.0278,23.9925,24.0101,352774.0
2015-11-27 10:40:00,27.17,27.19,27.16,27.17,41730.0,24.0101,24.0278,24.0013,24.0101,41730.0
2015-11-27 10:50:00,27.17,27.18,27.16,27.17,20770.0,24.0101,24.019,24.0013,24.0101,20770.0
2015-11-27 11:00:00,27.17,27.19,27.17,27.19,18830.0,24.0101,24.0278,24.0101,24.0278,18830.0
2015-11-27 11:10:00,27.18,27.2,27.17,27.19,32807.0,24.019,24.0367,24.0101,24.0278,32807.0
2015-11-27 11:20:00,27.19,27.19,27.18,27.18,15850.0,24.0278,24.0278,24.019,24.019,15850.0
2015-11-27 11:30:00,27.18,27.19,27.16,27.17,56697.0,24.019,24.0278,24.0013,24.0101,56697.0
2015-11-27 11:40:00,27.17,27.19,27.16,27.19,19604.0,24.0101,24.0278,24.0013,24.0278,19604.0
2015-11-27 11:50:00,27.19,27.19,27.18,27.19,18596.0,24.0278,24.0278,24.019,24.0278,18596.0
2015-11-27 12:00:00,27.19,27.19,27.17,27.18,20460.0,24.0278,24.0278,24.0101,24.019,20460.0
2015-11-27 12:10:00,27.18,27.19,27.17,27.18,29595.0,24.019,24.0278,24.0101,24.019,29595.0
2015-11-27 12:20:00,27.17,27.19,27.17,27.18,32624.0,24.0101,24.0278,24.0101,24.019,32624.0
2015-11-27 12:30:00,27.18,27.2,27.17,27.19,55006.0,24.019,24.0367,24.0101,24.0278,55006.0
2015-11-27 12:40:00,27.18,27.22,27.16,27.19,229595.0,24.019,24.0543,24.0013,24.0278,229595.0
2015-11-27 12:50:00,27.19,27.21,27.16,27.21,131707.0,24.0278,24.0455,24.0013,24.0455,131707.0
2015-11-30 09:30:00,27.32,27.37,27.27,27.35,104571.0,24.1427,24.1869,24.0985,24.1692,104571.0
2015-11-30 09:40:00,27.35,27.37,27.3,27.32,98161.0,24.1692,24.1869,24.125,24.1427,98161.0
2015-11-30 09:50:00,27.32,27.33,27.29,27.31,121229.0,24.1427,24.1515,24.1162,24.1339,121229.0
2015-11-30 10:00:00,27.31,27.34,27.28,27.32,69768.0,24.1339,24.1604,24.1073,24.1427,69768.0
2015-11-30 10:10:00,27.32,27.33,27.3,27.31,23575.0,24.1427,24.1515,24.125,24.1339,23575.0
2015-11-30 10:20:00,27.32,27.36,27.32,27.36,28096.0,24.1427,24.178,24.1427,24.178,28096.0
2015-11-30 10:30:00,27.36,27.41,27.35,27.39,23127.0,24.178,24.2222,24.1692,24.2046,23127.0
2015-11-30 10:40:00,27.39,27.44,27.38,27.44,25068.0,24.2046,24.2487,24.1957,24.2487,25068.0
2015-11-30 10:50:00,27.44,27.45,27.38,27.4,34894.0,24.2487,24.2576,24.1957,24.2134,34894.0
2015-11-30 11:00:00,27.39,27.42,27.37,27.41,17127.0,24.2046,24.2311,24.1869,24.2222,17127.0
2015-11-30 11:10:00,27.4,27.45,27.4,27.43,59901.0,24.2134,24.2576,24.2134,24.2399,59901.0
2015-11-30 11:20:00,27.43,27.43,27.37,27.38,176435.0,24.2399,24.2399,24.1869,24.1957,176435.0
2015-11-30 11:30:00,27.38,27.39,27.37,27.39,88975.0,24.1957,24.2046,24.1869,24.2046,88975.0
2015-11-30 11:40:00,27.39,27.39,27.36,27.37,73466.0,24.2046,24.2046,24.178,24.1869,73466.0
2015-11-30 11:50:00,27.36,27.37,27.35,27.36,35105.0,24.178,24.1869,24.1692,24.178,35105.0
2015-11-30 12:00:00,27.36,27.36,27.34,27.36,30320.0,24.178,24.178,24.1604,24.178,30320.0
2015-11-30 12:10:00,27.36,27.36,27.34,27.35,10500.0,24.178,24.178,24.1604,24.1692,10500.0
2015-11-30 12:20:00,27.36,27.36,27.33,27.34,37000.0,24.178,24.178,24.1515,24.1604,37000.0
2015-11-30 12:30:00,27.34,27.35,27.33,27.35,51183.0,24.1604,24.1692,24.1515,24.1692,51183.0
2015-11-30 12:40:00,27.34,27.35,27.33,27.34,7298.0,24.1604,24.1692,24.1515,24.1604,7298.0
2015-11-30 12:50:00,27.34,27.35,27.32,27.32,5300.0,24.1604,24.1692,24.1427,24.1427,5300.0
2015-11-30 13:00:00,27.31,27.34,27.31,27.34,11250.0,24.1339,24.1604,24.1339,24.1604,11250.0
2015-11-30 13:10:00,27.33,27.35,27.33,27.35,9188.0,24.1515,24.1692,24.1515,24.1692,9188.0
2015-11-30 13:20:00,27.34,27.38,27.34,27.38,26274.0,24.1604,24.1957,24.1604,24.1957,26274.0
2015-11-30 13:30:00,27.38,27.38,27.36,27.36,5335.0,24.1957,24.1957,24.178,24.178,5335.0
2015-11-30 13:40:00,27.37,27.38,27.36,27.37,13818.0,24.1869,24.1957,24.178,24.1869,13818.0
2015-11-30 13:50:00,27.37,27.4,27.37,27.38,35208.0,24.1869,24.2134,24.1869,24.1957,35208.0
2015-11-30 14:00:00,27.38,27.38,27.37,27.37,11117.0,24.1957,24.1957,24.1869,24.1869,11117.0
2015-11-30 14:10:00,27.38,27.39,27.37,27.39,18846.0,24.1957,24.2046,24.1869,24.2046,18846.0
2015-11-30 14:20:00,27.39,27.39,27.38,27.39,4934.0,24.2046,24.2046,24.1957,24.2046,4934.0
2015-11-30 14:30:00,27.39,27.39,27.37,27.38,8400.0,24.2046,24.2046,24.1869,24.1957,8400.0
2015-11-30 14:40:00,27.37,27.4,27.37,27.38,20533.0,24.1869,24.2134,24.1869,24.1957,20533.0
2015-11-30 14:50:00,27.38,27.38,27.36,27.36,11407.0,24.1957,24.1957,24.178,24.178,11407.0
2015-11-30 15:00:00,27.36,27.38,27.33,27.38,29262.0,24.178,24.1957,24.1515,24.1957,29262.0
2015-11-30 15:10:00,27.38,27.42,27.38,27.42,41619.0,24.1957,24.2311,24.1957,24.2311,41619.0
2015-11-30 15:20:00,27.42,27.42,27.37,27.4,50632.0,24.2311,24.2311,24.1869,24.2134,50632.0
2015-11-30 15:30:00,27.4,27.42,27.38,27.39,113509.0,24.2134,24.2311,24.1957,24.2046,113509.0
2015-11-30 15:40:00,27.39,27.41,27.36,27.41,74466.0,24.2046,24.2222,24.178,24.2222,74466.0
2015-11-30 15:50:00,27.41,27.49,27.4,27.47,516316.0,24.2222,24.2929,24.2134,24.2753,516316.0
2015-12-01 09:30:00,27.44,27.53,27.44,27.51,100922.0,24.2487,24.3283,24.2487,24.3106,100922.0
2015-12-01 09:40:00,27.51,27.56,27.51,27.53,44641.0,24.3106,24.3548,24.3106,24.3283,44641.0
2015-12-01 09:50:00,27.54,27.54,27.52,27.53,7974.0,24.3371,24.3371,24.3194,24.3283,7974.0
2015-12-01 10:00:00,27.52,27.54,27.5,27.51,17342.0,24.3194,24.3371,24.3018,24.3106,17342.0
2015-12-01 10:10:00,27.51,27.51,27.45,27.48,23900.0,24.3106,24.3106,24.2576,24.2841,23900.0
2015-12-01 10:20:00,27.48,27.5,27.47,27.5,9800.0,24.2841,24.3018,24.2753,24.3018,9800.0
2015-12-01 10:30:00,27.49,27.51,27.48,27.51,22020.0,24.2929,24.3106,24.2841,24.3106,22020.0
2015-12-01 10:40:00,27.51,27.52,27.49,27.5,69729.0,24.3106,24.3194,24.2929,24.3018,69729.0
2015-12-01 10:50:00,27.5,27.5,27.46,27.46,273621.0,24.3018,24.3018,24.2664,24.2664,273621.0
2015-12-01 11:00:00,27.47,27.49,27.46,27.49,298672.0,24.2753,24.2929,24.2664,24.2929,298672.0
2015-12-01 11:10:00,27.49,27.5,27.49,27.5,16802.0,24.2929,24.3018,24.2929,24.3018,16802.0
2015-12-01 11:20:00,27.49,27.51,27.47,27.48,46261.0,24.2929,24.3106,24.2753,24.2841,46261.0
2015-12-01 11:30:00,27.48,27.49,27.48,27.49,11112.0,24.2841,24.2929,24.2841,24.2929,11112.0
2015-12-01 11:40:00,27.49,27.5,27.46,27.5,60638.0,24.2929,24.3018,24.2664,24.3018,60638.0
2015-12-01 11:50:00,27.51,27.52,27.47,27.48,52954.0,24.3106,24.3194,24.2753,24.2841,52954.0
2015-12-01 12:00:00,27.49,27.5,27.48,27.48,14509.0,24.2929,24.3018,24.2841,24.2841,14509.0
2015-12-01 12:10:00,27.49,27.5,27.48,27.48,22841.0,24.2929,24.3018,24.2841,24.2841,22841.0
2015-12-01 12:20:00,27.48,27.49,27.45,27.46,64139.0,24.2841,24.2929,24.2576,24.2664,64139.0
2015-12-01 12:30:00,27.46,27.47,27.45,27.46,13934.0,24.2664,24.2753,24.2576,24.2664,13934.0
2015-12-01 12:40:00,27.46,27.49,27.46,27.49,14238.0,24.2664,24.2929,24.2664,24.2929,14238.0
2015-12-01 12:50:00,27.49,27.51,27.48,27.5,45978.0,24.2929,24.3106,24.2841,24.3018,45978.0
2015-12-01 13:00:00,27.5,27.51,27.5,27.5,58756.0,24.3018,24.3106,24.3018,24.3018,58756.0
2015-12-01 13:10:00,27.5,27.51,27.44,27.44,45177.0,24.3018,24.3106,24.2487,24.2487,45177.0
2015-12-01 13:20:00,27.45,27.45,27.43,27.45,32514.0,24.2576,24.2576,24.2399,24.2576,32514.0
2015-12-01 13:30:00,27.45,27.45,27.43,27.44,28030.0,24.2576,24.2576,24.2399,24.2487,28030.0
2015-12-01 13:40:00,27.45,27.46,27.44,27.46,11912.0,24.2576,24.2664,24.2487,24.2664,11912.0
2015-12-01 13:50:00,27.46,27.48,27.45,27.47,29011.0,24.2664,24.2841,24.2576,24.2753,29011.0
2015-12-01 14:00:00,27.47,27.5,27.47,27.5,7622.0,24.2753,24.3018,24.2753,24.3018,7622.0
2015-12-01 14:10:00,27.5,27.52,27.49,27.52,27817.0,24.3018,24.3194,24.2929,24.3194,27817.0
2015-12-01 14:20:00,27.52,27.54,27.52,27.54,42274.0,24.3194,24.3371,24.3194,24.3371,42274.0
2015-12-01 14:30:00,27.54,27.55,27.53,27.53,12081.0,24.3371,24.3459,24.3283,24.3283,12081.0
2015-12-01 14:40:00,27.53,27.54,27.52,27.53,57122.0,24.3283,24.3371,24.3194,24.3283,57122.0
2015-12-01 14:50:00,27.53,27.53,27.51,27.52,38971.0,24.3283,24.3283,24.3106,24.3194,38971.0
2015-12-01 15:00:00,27.52,27.53,27.51,27.52,32892.0,24.3194,24.3283,24.3106,24.3194,32892.0
2015-12-01 15:10:00,27.52,27.55,27.52,27.54,30054.0,24.3194,24.3459,24.3194,24.3371,30054.0
2015-12-01 15:20:00,27.53,27.55,27.53,27.54,29103.0,24.3283,24.3459,24.3283,24.3371,29103.0
2015-12-01 15:30:00,27.53,27.54,27.52,27.53,42888.0,24.3283,24.3371,24.3194,24.3283,42888.0
2015-12-01 15:40:00,27.54,27.54,27.53,27.53,43678.0,24.3371,24.3371,24.3283,24.3283,43678.0
2015-12-01 15:50:00,27.54,27.6,27.53,27.55,189042.0,24.3371,24.3901,24.3283,24.3459,189042.0
2015-12-02 09:30:00,27.35,27.35,27.25,27.34,142772.0,24.1692,24.1692,24.0808,24.1604,142772.0
2015-12-02 09:40:00,27.34,27.36,27.34,27.35,80237.0,24.1604,24.178,24.1604,24.1692,80237.0
2015-12-02 09:50:00,27.35,27.36,27.35,27.36,59070.0,24.1692,24.178,24.1692,24.178,59070.0
2015-12-02 10:00:00,27.36,27.36,27.33,27.33,75580.0,24.178,24.178,24.1515,24.1515,75580.0
2015-12-02 10:10:00,27.33,27.35,27.31,27.35,77756.0,24.1515,24.1692,24.1339,24.1692,77756.0
2015-12-02 10:20:00,27.35,27.36,27.33,27.34,54878.0,24.1692,24.178,24.1515,24.1604,54878.0
2015-12-02 10:30:00,27.33,27.33,27.31,27.32,47606.0,24.1515,24.1515,24.1339,24.1427,47606.0
2015-12-02 10:40:00,27.32,27.33,27.3,27.3,99488.0,24.1427,24.1515,24.125,24.125,99488.0
2015-12-02 10:50:00,27.3,27.32,27.25,27.26,292113.0,24.125,24.1427,24.0808,24.0897,292113.0
2015-12-02 11:00:00,27.26,27.28,27.24,27.25,69479.0,24.0897,24.1073,24.072,24.0808,69479.0
2015-12-02 11:10:00,27.25,27.25,27.24,27.25,14815.0,24.0808,24.0808,24.072,24.0808,14815.0
2015-12-02 11:20:00,27.25,27.25,27.23,27.24,15578.0,24.0808,24.0808,24.0632,24.072,15578.0
2015-12-02 11:30:00,27.23,27.23,27.22,27.23,14000.0,24.0632,24.0632,24.0543,24.0632,14000.0
2015-12-02 11:40:00,27.23,27.24,27.23,27.24,11100.0,24.0632,24.072,24.0632,24.072,11100.0
2015-12-02 11:50:00,27.24,27.24,27.23,27.24,13178.0,24.072,24.072,24.0632,24.072,13178.0
2015-12-02 12:00:00,27.24,27.24,27.23,27.24,6835.0,24.072,24.072,24.0632,24.072,6835.0
2015-12-02 12:10:00,27.24,27.24,27.23,27.24,24423.0,24.072,24.072,24.0632,24.072,24423.0
2015-12-02 12:20:00,27.24,27.24,27.21,27.24,37293.0,24.072,24.072,24.0455,24.072,37293.0
2015-12-02 12:30:00,27.24,27.26,27.24,27.25,29618.0,24.072,24.0897,24.072,24.0808,29618.0
2015-12-02 12:40:00,27.26,27.26,27.25,27.25,12262.0,24.0897,24.0897,24.0808,24.0808,12262.0
2015-12-02 12:50:00,27.25,27.26,27.25,27.25,14814.0,24.0808,24.0897,24.0808,24.0808,14814.0
2015-12-02 13:00:00,27.25,27.26,27.23,27.24,25409.0,24.0808,24.0897,24.0632,24.072,25409.0
2015-12-02 13:10:00,27.25,27.25,27.22,27.22,23424.0,24.0808,24.0808,24.0543,24.0543,23424.0
2015-12-02 13:20:00,27.22,27.23,27.22,27.22,18109.0,24.0543,24.0632,24.0543,24.0543,18109.0
2015-12-02 13:30:00,27.22,27.23,27.18,27.18,38911.0,24.0543,24.0632,24.019,24.019,38911.0
2015-12-02 13:40:00,27.19,27.21,27.17,27.21,91571.0,24.0278,24.0455,24.0101,24.0455,91571.0
2015-12-02 13:50:00,27.2,27.23,27.19,27.21,127348.0,24.0367,24.0632,24.0278,24.0455,127348.0
2015-12-02 14:00:00,27.2,27.21,27.18,27.18,35612.0,24.0367,24.0455,24.019,24.019,35612.0
2015-12-02 14:10:00,27.18,27.19,27.15,27.15,36436.0,24.019,24.0278,23.9925,23.9925,36436.0
2015-12-02 14:20:00,27.15,27.17,27.14,27.15,61617.0,23.9925,24.0101,23.9836,23.9925,61617.0
2015-12-02 14:30:00,27.15,27.15,27.12,27.14,40288.0,23.9925,23.9925,23.966,23.9836,40288.0
2015-12-02 14:40:00,27.14,27.15,27.09,27.13,215805.0,23.9836,23.9925,23.9394,23.9748,215805.0
2015-12-02 14:50:00,27.13,27.14,27.12,27.14,63724.0,23.9748,23.9836,23.966,23.9836,63724.0
2015-12-02 15:00:00,27.13,27.14,27.13,27.13,24160.0,23.9748,23.9836,23.9748,23.9748,24160.0
2015-12-02 15:10:00,27.14,27.18,27.13,27.18,59648.0,23.9836,24.019,23.9748,24.019,59648.0
2015-12-02 15:20:00,27.18,27.21,27.18,27.19,65913.0,24.019,24.0455,24.019,24.0278,65913.0
2015-12-02 15:30:00,27.19,27.19,27.15,27.15,54768.0,24.0278,24.0278,23.9925,23.9925,54768.0
2015-12-02 15:40:00,27.15,27.18,27.12,27.12,116256.0,23.9925,24.019,23.966,23.966,116256.0
2015-12-02 15:50:00,27.13,27.13,27.11,27.12,182191.0,23.9748,23.9748,23.9571,23.966,182191.0
2015-12-03 09:30:00,27.03,27.06,26.97,26.97,101184.0,23.8864,23.9129,23.8334,23.8334,101184.0
2015-12-03 09:40:00,26.99,27.0,26.94,26.98,94769.0,23.8511,23.8599,23.8069,23.8422,94769.0
2015-12-03 09:50:00,26.97,26.98,26.95,26.97,31200.0,23.8334,23.8422,23.8157,23.8334,31200.0
2015-12-03 10:00:00,26.95,26.98,26.9,26.91,15600.0,23.8157,23.8422,23.7715,23.7804,15600.0
2015-12-03 10:10:00,26.9,26.92,26.89,26.9,33104.0,23.7715,23.7892,23.7627,23.7715,33104.0
2015-12-03 10:20:00,26.89,26.9,26.87,26.88,13500.0,23.7627,23.7715,23.745,23.7539,13500.0
2015-12-03 10:30:00,26.87,26.9,26.86,26.86,19053.0,23.745,23.7715,23.7362,23.7362,19053.0
2015-12-03 10:40:00,26.86,26.9,26.85,26.89,9094.0,23.7362,23.7715,23.7274,23.7627,9094.0
2015-12-03 10:50:00,26.9,26.91,26.88,26.89,29506.0,23.7715,23.7804,23.7539,23.7627,29506.0
2015-12-03 11:00:00,26.88,26.91,26.87,26.91,20368.0,23.7539,23.7804,23.745,23.7804,20368.0
2015-12-03 11:10:00,26.92,26.95,26.91,26.94,15700.0,23.7892,23.8157,23.7804,23.8069,15700.0
2015-12-03 11:20:00,26.93,26.94,26.91,26.92,29826.0,23.7981,23.8069,23.7804,23.7892,29826.0
2015-12-03 11:30:00,26.93,26.95,26.89,26.91,162091.0,23.7981,23.8157,23.7627,23.7804,162091.0
2015-12-03 11:40:00,26.91,26.91,26.88,26.89,16410.0,23.7804,23.7804,23.7539,23.7627,16410.0
2015-12-03 11:50:00,26.9,26.9,26.89,26.9,8400.0,23.7715,23.7715,23.7627,23.7715,8400.0
2015-12-03 12:00:00,26.91,26.91,26.87,26.88,8877.0,23.7804,23.7804,23.745,23.7539,8877.0
2015-12-03 12:10:00,26.87,26.88,26.86,26.87,20465.0,23.745,23.7539,23.7362,23.745,20465.0
2015-12-03 12:20:00,26.87,26.88,26.82,26.84,28400.0,23.745,23.7539,23.7008,23.7185,28400.0
2015-12-03 12:30:00,26.84,26.87,26.83,26.86,33079.0,23.7185,23.745,23.7097,23.7362,33079.0
2015-12-03 12:40:00,26.86,26.9,26.86,26.88,13980.0,23.7362,23.7715,23.7362,23.7539,13980.0
2015-12-03 12:50:00,26.87,26.88,26.85,26.86,33667.0,23.745,23.7539,23.7274,23.7362,33667.0
2015-12-03 13:00:00,26.86,26.9,26.85,26.89,45991.0,23.7362,23.7715,23.7274,23.7627,45991.0
2015-12-03 13:10:00,26.89,26.91,26.89,26.9,13926.0,23.7627,23.7804,23.7627,23.7715,13926.0
2015-12-03 13:20:00,26.9,26.93,26.89,26.92,15895.0,23.7715,23.7981,23.7627,23.7892,15895.0
2015-12-03 13:30:00,26.92,26.92,26.88,26.89,13551.0,23.7892,23.7892,23.7539,23.7627,13551.0
2015-12-03 13:40:00,26.88,26.91,26.84,26.84,10590.0,23.7539,23.7804,23.7185,23.7185,10590.0
2015-12-03 13:50:00,26.84,26.84,26.81,26.82,15180.0,23.7185,23.7185,23.692,23.7008,15180.0
2015-12-03 14:00:00,26.83,26.83,26.76,26.79,27781.0,23.7097,23.7097,23.6478,23.6743,27781.0
2015-12-03 14:10:00,26.8,26.81,26.79,26.8,11841.0,23.6832,23.692,23.6743,23.6832,11841.0
2015-12-03 14:20:00,26.79,26.8,26.74,26.75,39707.0,23.6743,23.6832,23.6301,23.639,39707.0
2015-12-03 14:30:00,26.76,26.76,26.72,26.72,234961.0,23.6478,23.6478,23.6125,23.6125,234961.0
2015-12-03 14:40:00,26.72,26.75,26.69,26.75,38903.0,23.6125,23.639,23.586,23.639,38903.0
2015-12-03 14:50:00,26.75,26.81,26.75,26.8,27349.0,23.639,23.692,23.639,23.6832,27349.0
2015-12-03 15:00:00,26.8,26.82,26.78,26.79,40479.0,23.6832,23.7008,23.6655,23.6743,40479.0
2015-12-03 15:10:00,26.8,26.81,26.74,26.75,43053.0,23.6832,23.692,23.6301,23.639,43053.0
2015-12-03 15:20:00,26.75,26.78,26.74,26.74,77900.0,23.639,23.6655,23.6301,23.6301,77900.0
2015-12-03 15:30:00,26.75,26.79,26.7,26.78,89285.0,23.639,23.6743,23.5948,23.6655,89285.0
2015-12-03 15:40:00,26.78,26.78,26.73,26.77,131917.0,23.6655,23.6655,23.6213,23.6567,131917.0
2015-12-03 15:50:00,26.76,26.76,26.73,26.74,303163.0,23.6478,23.6478,23.6213,23.6301,303163.0
2015-12-04 09:30:00,26.72,26.8,26.7,26.79,119136.0,23.6125,23.6832,23.5948,23.6743,119136.0
2015-12-04 09:40:00,26.8,26.88,26.8,26.87,42035.0,23.6832,23.7539,23.6832,23.745,42035.0
2015-12-04 09:50:00,26.86,26.9,26.85,26.88,425223.0,23.7362,23.7715,23.7274,23.7539,425223.0
2015-12-04 10:00:00,26.88,26.9,26.86,26.87,66535.0,23.7539,23.7715,23.7362,23.745,66535.0
2015-12-04 10:10:00,26.87,26.89,26.86,26.88,32537.0,23.745,23.7627,23.7362,23.7539,32537.0
2015-12-04 10:20:00,26.89,26.95,26.89,26.95,61482.0,23.7627,23.8157,23.7627,23.8157,61482.0
2015-12-04 10:30:00,26.95,26.99,26.92,26.99,101657.0,23.8157,23.8511,23.7892,23.8511,101657.0
2015-12-04 10:40:00,26.98,26.99,26.93,26.97,42593.0,23.8422,23.8511,23.7981,23.8334,42593.0
2015-12-04 10:50:00,26.98,26.99,26.97,26.98,31630.0,23.8422,23.8511,23.8334,23.8422,31630.0
2015-12-04 11:00:00,26.98,27.0,26.97,26.99,31175.0,23.8422,23.8599,23.8334,23.8511,31175.0
2015-12-04 11:10:00,26.99,27.0,26.97,26.99,30630.0,23.8511,23.8599,23.8334,23.8511,30630.0
2015-12-04 11:20:00,26.98,27.01,26.95,26.95,28818.0,23.8422,23.8687,23.8157,23.8157,28818.0
2015-12-04 11:30:00,26.96,27.0,26.95,26.99,35248.0,23.8246,23.8599,23.8157,23.8511,35248.0
2015-12-04 11:40:00,26.98,26.99,26.96,26.96,20977.0,23.8422,23.8511,23.8246,23.8246,20977.0
2015-12-04 11:50:00,26.95,26.97,26.92,26.95,625719.0,23.8157,23.8334,23.7892,23.8157,625719.0
2015-12-04 12:00:00,26.95,26.95,26.93,26.95,54346.0,23.8157,23.8157,23.7981,23.8157,54346.0
2015-12-04 12:10:00,26.95,26.96,26.93,26.94,29097.0,23.8157,23.8246,23.7981,23.8069,29097.0
2015-12-04 12:20:00,26.94,26.95,26.93,26.94,31903.0,23.8069,23.8157,23.7981,23.8069,31903.0
2015-12-04 12:30:00,26.94,26.99,26.93,26.98,49154.0,23.8069,23.8511,23.7981,23.8422,49154.0
2015-12-04 12:40:00,26.97,27.0,26.97,26.98,10075.0,23.8334,23.8599,23.8334,23.8422,10075.0
2015-12-04 12:50:00,26.98,27.02,26.97,27.01,61446.0,23.8422,23.8776,23.8334,23.8687,61446.0
2015-12-04 13:00:00,27.02,27.06,27.01,27.05,70461.0,23.8776,23.9129,23.8687,23.9041,70461.0
2015-12-04 13:10:00,27.05,27.06,27.03,27.04,15621.0,23.9041,23.9129,23.8864,23.8953,15621.0
2015-12-04 13:20:00,27.03,27.06,27.03,27.05,19649.0,23.8864,23.9129,23.8864,23.9041,19649.0
2015-12-04 13:30:00,27.06,27.06,27.03,27.04,17393.0,23.9129,23.9129,23.8864,23.8953,17393.0
2015-12-04 13:40:00,27.05,27.05,27.03,27.04,27160.0,23.9041,23.9041,23.8864,23.8953,27160.0
2015-12-04 13:50:00,27.04,27.05,27.02,27.03,26602.0,23.8953,23.9041,23.8776,23.8864,26602.0
2015-12-04 14:00:00,27.03,27.04,27.02,27.04,10916.0,23.8864,23.8953,23.8776,23.8953,10916.0
2015-12-04 14:10:00,27.04,27.04,27.0,27.0,18685.0,23.8953,23.8953,23.8599,23.8599,18685.0
2015-12-04 14:20:00,27.01,27.02,27.0,27.02,31049.0,23.8687,23.8776,23.8599,23.8776,31049.0
2015-12-04 14:30:00,27.02,27.05,27.02,27.05,8640.0,23.8776,23.9041,23.8776,23.9041,8640.0
2015-12-04 14:40:00,27.05,27.06,27.03,27.06,35409.0,23.9041,23.9129,23.8864,23.9129,35409.0
2015-12-04 14:50:00,27.05,27.07,27.05,27.07,10525.0,23.9041,23.9218,23.9041,23.9218,10525.0
2015-12-04 15:00:00,27.07,27.11,27.04,27.1,59262.0,23.9218,23.9571,23.8953,23.9483,59262.0
2015-12-04 15:10:00,27.1,27.11,27.07,27.09,67587.0,23.9483,23.9571,23.9218,23.9394,67587.0
2015-12-04 15:20:00,27.08,27.09,27.04,27.05,38464.0,23.9306,23.9394,23.8953,23.9041,38464.0
2015-12-04 15:30:00,27.05,27.05,27.02,27.04,84260.0,23.9041,23.9041,23.8776,23.8953,84260.0
2015-12-04 15:40:00,27.04,27.04,27.03,27.04,52243.0,23.8953,23.8953,23.8864,23.8953,52243.0
2015-12-04 15:50:00,27.04,27.08,27.03,27.05,209931.0,23.8953,23.9306,23.8864,23.9041,209931.0
2015-12-07 09:30:00,26.78,26.85,26.72,26.8,113626.0,23.6655,23.7274,23.6125,23.6832,113626.0
2015-12-07 09:40:00,26.8,26.8,26.75,26.76,74718.0,23.6832,23.6832,23.639,23.6478,74718.0
2015-12-07 09:50:00,26.77,26.79,26.75,26.79,38341.0,23.6567,23.6743,23.639,23.6743,38341.0
2015-12-07 10:00:00,26.78,26.78,26.73,26.75,108166.0,23.6655,23.6655,23.6213,23.639,108166.0
2015-12-07 10:10:00,26.75,26.77,26.74,26.76,31166.0,23.639,23.6567,23.6301,23.6478,31166.0
2015-12-07 10:20:00,26.76,26.76,26.72,26.72,35445.0,23.6478,23.6478,23.6125,23.6125,35445.0
2015-12-07 10:30:00,26.71,26.72,26.69,26.71,33969.0,23.6036,23.6125,23.586,23.6036,33969.0
2015-12-07 10:40:00,26.71,26.71,26.66,26.66,84167.0,23.6036,23.6036,23.5595,23.5595,84167.0
2015-12-07 10:50:00,26.67,26.69,26.66,26.69,55329.0,23.5683,23.586,23.5595,23.586,55329.0
2015-12-07 11:00:00,26.69,26.69,26.65,26.69,73423.0,23.586,23.586,23.5506,23.586,73423.0
2015-12-07 11:10:00,26.69,26.7,26.67,26.69,60004.0,23.586,23.5948,23.5683,23.586,60004.0
2015-12-07 11:20:00,26.68,26.69,26.63,26.64,47385.0,23.5771,23.586,23.5329,23.5418,47385.0
2015-12-07 11:30:00,26.65,26.69,26.65,26.68,24284.0,23.5506,23.586,23.5506,23.5771,24284.0
2015-12-07 11:40:00,26.68,26.7,26.66,26.67,26891.0,23.5771,23.5948,23.5595,23.5683,26891.0
2015-12-07 11:50:00,26.68,26.72,26.68,26.71,52998.0,23.5771,23.6125,23.5771,23.6036,52998.0
2015-12-07 12:00:00,26.7,26.7,26.68,26.68,13818.0,23.5948,23.5948,23.5771,23.5771,13818.0
2015-12-07 12:10:00,26.69,26.69,26.67,26.69,52595.0,23.586,23.586,23.5683,23.586,52595.0
2015-12-07 12:20:00,26.69,26.69,26.66,26.68,39542.0,23.586,23.586,23.5595,23.5771,39542.0
2015-12-07 12:30:00,26.66,26.67,26.65,26.66,16331.0,23.5595,23.5683,23.5506,23.5595,16331.0
2015-12-07 12:40:00,26.66,26.66,26.64,26.66,24576.0,23.5595,23.5595,23.5418,23.5595,24576.0
2015-12-07 12:50:00,26.65,26.65,26.63,26.65,17986.0,23.5506,23.5506,23.5329,23.5506,17986.0
2015-12-07 13:00:00,26.65,26.68,26.62,26.68,26250.0,23.5506,23.5771,23.5241,23.5771,26250.0
2015-12-07 13:10:00,26.69,26.7,26.64,26.68,99193.0,23.586,23.5948,23.5418,23.5771,99193.0
2015-12-07 13:20:00,26.69,26.7,26.68,26.7,9634.0,23.586,23.5948,23.5771,23.5948,9634.0
2015-12-07 13:30:00,26.7,26.71,26.68,26.68,12952.0,23.5948,23.6036,23.5771,23.5771,12952.0
2015-12-07 13:40:00,26.68,26.68,26.64,26.65,26598.0,23.5771,23.5771,23.5418,23.5506,26598.0
2015-12-07 13:50:00,26.65,26.67,26.63,26.67,12900.0,23.5506,23.5683,23.5329,23.5683,12900.0
2015-12-07 14:00:00,26.67,26.71,26.66,26.7,23703.0,23.5683,23.6036,23.5595,23.5948,23703.0
2015-12-07 14:10:00,26.7,26.7,26.67,26.67,43835.0,23.5948,23.5948,23.5683,23.5683,43835.0
2015-12-07 14:20:00,26.68,26.69,26.65,26.68,16735.0,23.5771,23.586,23.5506,23.5771,16735.0
2015-12-07 14:30:00,26.69,26.7,26.65,26.68,23876.0,23.586,23.5948,23.5506,23.5771,23876.0
2015-12-07 14:40:00,26.68,26.68,26.65,26.68,24096.0,23.5771,23.5771,23.5506,23.5771,24096.0
2015-12-07 14:50:00,26.69,26.71,26.67,26.68,19431.0,23.586,23.6036,23.5683,23.5771,19431.0
2015-12-07 15:00:00,26.68,26.68,26.64,26.67,77105.0,23.5771,23.5771,23.5418,23.5683,77105.0
2015-12-07 15:10:00,26.66,26.68,26.64,26.68,56551.0,23.5595,23.5771,23.5418,23.5771,56551.0
2015-12-07 15:20:00,26.67,26.69,26.67,26.68,30730.0,23.5683,23.586,23.5683,23.5771,30730.0
2015-12-07 15:30:00,26.69,26.7,26.68,26.69,27519.0,23.586,23.5948,23.5771,23.586,27519.0
2015-12-07 15:40:00,26.7,26.73,26.69,26.72,34020.0,23.5948,23.6213,23.586,23.6125,34020.0
2015-12-07 15:50:00,26.71,26.71,26.67,26.67,104866.0,23.6036,23.6036,23.5683,23.5683,104866.0
2015-12-08 09:30:00,26.42,26.42,26.29,26.31,64467.0,23.3474,23.3474,23.2325,23.2502,64467.0
2015-12-08 09:40:00,26.31,26.42,26.3,26.41,54103.0,23.2502,23.3474,23.2413,23.3385,54103.0
2015-12-08 09:50:00,26.41,26.41,26.36,26.37,25187.0,23.3385,23.3385,23.2943,23.3032,25187.0
2015-12-08 10:00:00,26.37,26.44,26.37,26.44,31102.0,23.3032,23.365,23.3032,23.365,31102.0
2015-12-08 10:10:00,26.44,26.44,26.4,26.4,15159.0,23.365,23.365,23.3297,23.3297,15159.0
2015-12-08 10:20:00,26.4,26.4,26.37,26.37,11596.0,23.3297,23.3297,23.3032,23.3032,11596.0
2015-12-08 10:30:00,26.37,26.41,26.35,26.4,17212.0,23.3032,23.3385,23.2855,23.3297,17212.0
2015-12-08 10:40:00,26.4,26.44,26.39,26.43,39167.0,23.3297,23.365,23.3209,23.3562,39167.0
2015-12-08 10:50:00,26.42,26.44,26.42,26.43,10602.0,23.3474,23.365,23.3474,23.3562,10602.0
2015-12-08 11:00:00,26.44,26.48,26.44,26.46,27901.0,23.365,23.4004,23.365,23.3827,27901.0
2015-12-08 11:10:00,26.45,26.45,26.41,26.44,44407.0,23.3739,23.3739,23.3385,23.365,44407.0
2015-12-08 11:20:00,26.45,26.45,26.42,26.42,4420.0,23.3739,23.3739,23.3474,23.3474,4420.0
2015-12-08 11:30:00,26.43,26.44,26.42,26.43,16158.0,23.3562,23.365,23.3474,23.3562,16158.0
2015-12-08 11:40:00,26.43,26.44,26.42,26.43,13272.0,23.3562,23.365,23.3474,23.3562,13272.0
2015-12-08 11:50:00,26.43,26.44,26.42,26.44,8497.0,23.3562,23.365,23.3474,23.365,8497.0
2015-12-08 12:00:00,26.44,26.45,26.43,26.44,11203.0,23.365,23.3739,23.3562,23.365,11203.0
2015-12-08 12:10:00,26.45,26.45,26.41,26.42,20141.0,23.3739,23.3739,23.3385,23.3474,20141.0
2015-12-08 12:20:00,26.41,26.43,26.41,26.43,4648.0,23.3385,23.3562,23.3385,23.3562,4648.0
2015-12-08 12:30:00,26.42,26.42,26.41,26.41,5878.0,23.3474,23.3474,23.3385,23.3385,5878.0
2015-12-08 12:40:00,26.42,26.42,26.4,26.41,1200.0,23.3474,23.3474,23.3297,23.3385,1200.0
2015-12-08 12:50:00,26.41,26.43,26.4,26.43,6132.0,23.3385,23.3562,23.3297,23.3562,6132.0
2015-12-08 13:00:00,26.43,26.44,26.41,26.42,10031.0,23.3562,23.365,23.3385,23.3474,10031.0
2015-12-08 13:10:00,26.43,26.44,26.4,26.4,66728.0,23.3562,23.365,23.3297,23.3297,66728.0
2015-12-08 13:20:00,26.39,26.41,26.37,26.41,28999.0,23.3209,23.3385,23.3032,23.3385,28999.0
2015-12-08 13:30:00,26.42,26.44,26.42,26.44,6865.0,23.3474,23.365,23.3474,23.365,6865.0
2015-12-08 13:40:00,26.44,26.44,26.4,26.41,275801.0,23.365,23.365,23.3297,23.3385,275801.0
2015-12-08 13:50:00,26.41,26.44,26.4,26.42,428393.0,23.3385,23.365,23.3297,23.3474,428393.0
2015-12-08 14:00:00,26.43,26.47,26.42,26.46,48178.0,23.3562,23.3916,23.3474,23.3827,48178.0
2015-12-08 14:10:00,26.46,26.47,26.44,26.46,8836.0,23.3827,23.3916,23.365,23.3827,8836.0
2015-12-08 14:20:00,26.46,26.46,26.4,26.41,31525.0,23.3827,23.3827,23.3297,23.3385,31525.0
2015-12-08 14:30:00,26.41,26.43,26.4,26.43,10381.0,23.3385,23.3562,23.3297,23.3562,10381.0
2015-12-08 14:40:00,26.42,26.46,26.4,26.45,9869.0,23.3474,23.3827,23.3297,23.3739,9869.0
2015-12-08 14:50:00,26.45,26.45,26.4,26.42,11609.0,23.3739,23.3739,23.3297,23.3474,11609.0
2015-12-08 15:00:00,26.41,26.42,26.38,26.42,40009.0,23.3385,23.3474,23.312,23.3474,40009.0
2015-12-08 15:10:00,26.43,26.43,26.35,26.37,34161.0,23.3562,23.3562,23.2855,23.3032,34161.0
2015-12-08 15:20:00,26.38,26.4,26.38,26.39,38892.0,23.312,23.3297,23.312,23.3209,38892.0
2015-12-08 15:30:00,26.38,26.46,26.38,26.43,32569.0,23.312,23.3827,23.312,23.3562,32569.0
2015-12-08 15:40:00,26.43,26.47,26.4,26.47,68376.0,23.3562,23.3916,23.3297,23.3916,68376.0
2015-12-08 15:50:00,26.46,26.46,26.41,26.41,57746.0,23.3827,23.3827,23.3385,23.3385,57746.0
2015-12-09 09:30:00,26.24,26.27,26.13,26.25,78935.0,23.1883,23.2148,23.0911,23.1971,78935.0
2015-12-09 09:40:00,26.25,26.31,26.24,26.3,236672.0,23.1971,23.2502,23.1883,23.2413,236672.0
2015-12-09 09:50:00,26.3,26.3,26.26,26.27,125266.0,23.2413,23.2413,23.206,23.2148,125266.0
2015-12-09 10:00:00,26.26,26.31,26.26,26.3,73457.0,23.206,23.2502,23.206,23.2413,73457.0
2015-12-09 10:10:00,26.31,26.34,26.29,26.31,79207.0,23.2502,23.2767,23.2325,23.2502,79207.0
2015-12-09 10:20:00,26.3,26.32,26.3,26.32,79059.0,23.2413,23.259,23.2413,23.259,79059.0
2015-12-09 10:30:00,26.32,26.38,26.32,26.35,69645.0,23.259,23.312,23.259,23.2855,69645.0
2015-12-09 10:40:00,26.35,26.36,26.32,26.33,28293.0,23.2855,23.2943,23.259,23.2678,28293.0
2015-12-09 10:50:00,26.33,26.33,26.31,26.33,57248.0,23.2678,23.2678,23.2502,23.2678,57248.0
2015-12-09 11:00:00,26.33,26.33,26.29,26.29,100575.0,23.2678,23.2678,23.2325,23.2325,100575.0
2015-12-09 11:10:00,26.3,26.33,26.27,26.29,173173.0,23.2413,23.2678,23.2148,23.2325,173173.0
2015-12-09 11:20:00,26.29,26.31,26.27,26.29,84356.0,23.2325,23.2502,23.2148,23.2325,84356.0
2015-12-09 11:30:00,26.29,26.31,26.26,26.27,120131.0,23.2325,23.2502,23.206,23.2148,120131.0
2015-12-09 11:40:00,26.27,26.27,26.24,26.25,113875.0,23.2148,23.2148,23.1883,23.1971,113875.0
2015-12-09 11:50:00,26.25,26.26,26.24,26.26,48052.0,23.1971,23.206,23.1883,23.206,48052.0
2015-12-09 12:00:00,26.26,26.28,26.25,26.26,59295.0,23.206,23.2236,23.1971,23.206,59295.0
2015-12-09 12:10:00,26.27,26.27,26.21,26.21,45982.0,23.2148,23.2148,23.1618,23.1618,45982.0
2015-12-09 12:20:00,26.21,26.23,26.19,26.21,80947.0,23.1618,23.1795,23.1441,23.1618,80947.0
2015-12-09 12:30:00,26.21,26.22,26.18,26.19,21333.0,23.1618,23.1706,23.1353,23.1441,21333.0
2015-12-09 12:40:00,26.19,26.22,26.16,26.21,27419.0,23.1441,23.1706,23.1176,23.1618,27419.0
2015-12-09 12:50:00,26.22,26.22,26.17,26.19,40256.0,23.1706,23.1706,23.1264,23.1441,40256.0
2015-12-09 13:00:00,26.18,26.23,26.15,26.2,98391.0,23.1353,23.1795,23.1088,23.153,98391.0
2015-12-09 13:10:00,26.2,26.24,26.18,26.21,42396.0,23.153,23.1883,23.1353,23.1618,42396.0
2015-12-09 13:20:00,26.19,26.21,26.16,26.17,41189.0,23.1441,23.1618,23.1176,23.1264,41189.0
2015-12-09 13:30:00,26.18,26.19,26.14,26.19,26010.0,23.1353,23.1441,23.0999,23.1441,26010.0
2015-12-09 13:40:00,26.19,26.19,26.15,26.17,26048.0,23.1441,23.1441,23.1088,23.1264,26048.0
2015-12-09 13:50:00,26.17,26.21,26.15,26.16,61312.0,23.1264,23.1618,23.1088,23.1176,61312.0
2015-12-09 14:00:00,26.15,26.16,26.12,26.13,64968.0,23.1088,23.1176,23.0823,23.0911,64968.0
2015-12-09 14:10:00,26.13,26.16,26.13,26.15,23838.0,23.0911,23.1176,23.0911,23.1088,23838.0
2015-12-09 14:20:00,26.15,26.15,26.11,26.15,23704.0,23.1088,23.1088,23.0734,23.1088,23704.0
2015-12-09 14:30:00,26.14,26.21,26.14,26.21,30833.0,23.0999,23.1618,23.0999,23.1618,30833.0
2015-12-09 14:40:00,26.21,26.21,26.18,26.21,33258.0,23.1618,23.1618,23.1353,23.1618,33258.0
2015-12-09 14:50:00,26.21,26.21,26.18,26.2,19431.0,23.1618,23.1618,23.1353,23.153,19431.0
2015-12-09 15:00:00,26.2,26.23,26.19,26.21,68236.0,23.153,23.1795,23.1441,23.1618,68236.0
2015-12-09 15:10:00,26.22,26.24,26.21,26.23,134586.0,23.1706,23.1883,23.1618,23.1795,134586.0
2015-12-09 15:20:00,26.23,26.29,26.22,26.27,102126.0,23.1795,23.2325,23.1706,23.2148,102126.0
2015-12-09 15:30:00,26.27,26.32,26.26,26.27,66652.0,23.2148,23.259,23.206,23.2148,66652.0
2015-12-09 15:40:00,26.27,26.29,26.21,26.23,150491.0,23.2148,23.2325,23.1618,23.1795,150491.0
2015-12-09 15:50:00,26.23,26.24,26.19,26.21,299106.0,23.1795,23.1883,23.1441,23.1618,299106.0
2015-12-10 09:30:00,26.46,26.47,26.41,26.46,66961.0,23.3827,23.3916,23.3385,23.3827,66961.0
2015-12-10 09:40:00,26.45,26.5,26.43,26.48,35347.0,23.3739,23.4181,23.3562,23.4004,35347.0
2015-12-10 09:50:00,26.48,26.49,26.43,26.46,40151.0,23.4004,23.4092,23.3562,23.3827,40151.0
2015-12-10 10:00:00,26.46,26.47,26.43,26.45,24962.0,23.3827,23.3916,23.3562,23.3739,24962.0
2015-12-10 10:10:00,26.45,26.46,26.43,26.45,22832.0,23.3739,23.3827,23.3562,23.3739,22832.0
2015-12-10 10:20:00,26.45,26.48,26.44,26.46,17780.0,23.3739,23.4004,23.365,23.3827,17780.0
2015-12-10 10:30:00,26.46,26.51,26.45,26.51,28135.0,23.3827,23.4269,23.3739,23.4269,28135.0
2015-12-10 10:40:00,26.51,26.54,26.5,26.53,51145.0,23.4269,23.4534,23.4181,23.4446,51145.0
2015-12-10 10:50:00,26.52,26.53,26.5,26.51,3687.0,23.4357,23.4446,23.4181,23.4269,3687.0
2015-12-10 11:00:00,26.51,26.52,26.5,26.51,9823.0,23.4269,23.4357,23.4181,23.4269,9823.0
2015-12-10 11:10:00,26.51,26.51,26.5,26.51,10927.0,23.4269,23.4269,23.4181,23.4269,10927.0
2015-12-10 11:20:00,26.51,26.52,26.5,26.5,19358.0,23.4269,23.4357,23.4181,23.4181,19358.0
2015-12-10 11:30:00,26.5,26.53,26.49,26.52,84559.0,23.4181,23.4446,23.4092,23.4357,84559.0
2015-12-10 11:40:00,26.53,26.55,26.52,26.54,20750.0,23.4446,23.4622,23.4357,23.4534,20750.0
2015-12-10 11:50:00,26.55,26.55,26.51,26.54,21330.0,23.4622,23.4622,23.4269,23.4534,21330.0
2015-12-10 12:00:00,26.54,26.55,26.51,26.51,18620.0,23.4534,23.4622,23.4269,23.4269,18620.0
2015-12-10 12:10:00,26.51,26.51,26.49,26.5,21753.0,23.4269,23.4269,23.4092,23.4181,21753.0
2015-12-10 12:20:00,26.5,26.52,26.49,26.52,12376.0,23.4181,23.4357,23.4092,23.4357,12376.0
2015-12-10 12:30:00,26.51,26.52,26.5,26.5,10641.0,23.4269,23.4357,23.4181,23.4181,10641.0
2015-12-10 12:40:00,26.5,26.54,26.5,26.54,15744.0,23.4181,23.4534,23.4181,23.4534,15744.0
2015-12-10 12:50:00,26.53,26.55,26.53,26.55,13745.0,23.4446,23.4622,23.4446,23.4622,13745.0
2015-12-10 13:00:00,26.55,26.55,26.53,26.54,18642.0,23.4622,23.4622,23.4446,23.4534,18642.0
2015-12-10 13:10:00,26.54,26.54,26.52,26.53,6325.0,23.4534,23.4534,23.4357,23.4446,6325.0
2015-12-10 13:20:00,26.54,26.54,26.51,26.51,21075.0,23.4534,23.4534,23.4269,23.4269,21075.0
2015-12-10 13:30:00,26.51,26.54,26.51,26.52,32598.0,23.4269,23.4534,23.4269,23.4357,32598.0
2015-12-10 13:40:00,26.53,26.53,26.5,26.52,25781.0,23.4446,23.4446,23.4181,23.4357,25781.0
2015-12-10 13:50:00,26.52,26.52,26.5,26.51,24880.0,23.4357,23.4357,23.4181,23.4269,24880.0
2015-12-10 14:00:00,26.51,26.52,26.5,26.51,33351.0,23.4269,23.4357,23.4181,23.4269,33351.0
2015-12-10 14:10:00,26.52,26.52,26.5,26.51,21823.0,23.4357,23.4357,23.4181,23.4269,21823.0
2015-12-10 14:20:00,26.52,26.58,26.51,26.58,8953.0,23.4357,23.4888,23.4269,23.4888,8953.0
2015-12-10 14:30:00,26.57,26.57,26.54,26.55,4235.0,23.4799,23.4799,23.4534,23.4622,4235.0
2015-12-10 14:40:00,26.56,26.57,26.53,26.54,24758.0,23.4711,23.4799,23.4446,23.4534,24758.0
2015-12-10 14:50:00,26.53,26.53,26.49,26.5,29699.0,23.4446,23.4446,23.4092,23.4181,29699.0
2015-12-10 15:00:00,26.5,26.5,26.44,26.44,33254.0,23.4181,23.4181,23.365,23.365,33254.0
2015-12-10 15:10:00,26.45,26.49,26.44,26.46,33844.0,23.3739,23.4092,23.365,23.3827,33844.0
2015-12-10 15:20:00,26.46,26.47,26.43,26.46,16040.0,23.3827,23.3916,23.3562,23.3827,16040.0
2015-12-10 15:30:00,26.46,26.46,26.42,26.43,45518.0,23.3827,23.3827,23.3474,23.3562,45518.0
2015-12-10 15:40:00,26.43,26.46,26.4,26.42,126582.0,23.3562,23.3827,23.3297,23.3474,126582.0
2015-12-10 15:50:00,26.41,26.45,26.38,26.44,161022.0,23.3385,23.3739,23.312,23.365,161022.0
2015-12-11 09:30:00,26.05,26.09,26.02,26.03,226431.0,23.0204,23.0557,22.9939,23.0027,226431.0
2015-12-11 09:40:00,26.04,26.04,25.99,26.02,59304.0,23.0116,23.0116,22.9674,22.9939,59304.0
2015-12-11 09:50:00,26.01,26.04,25.98,26.02,47376.0,22.985,23.0116,22.9585,22.9939,47376.0
2015-12-11 10:00:00,26.03,26.11,26.02,26.07,118045.0,23.0027,23.0734,22.9939,23.0381,118045.0
2015-12-11 10:10:00,26.07,26.09,26.06,26.07,45879.0,23.0381,23.0557,23.0292,23.0381,45879.0
2015-12-11 10:20:00,26.07,26.07,26.04,26.07,41171.0,23.0381,23.0381,23.0116,23.0381,41171.0
2015-12-11 10:30:00,26.07,26.08,26.03,26.04,21560.0,23.0381,23.0469,23.0027,23.0116,21560.0
2015-12-11 10:40:00,26.05,26.07,26.05,26.06,3998.0,23.0204,23.0381,23.0204,23.0292,3998.0
2015-12-11 10:50:00,26.06,26.06,26.03,26.03,21225.0,23.0292,23.0292,23.0027,23.0027,21225.0
2015-12-11 11:00:00,26.04,26.06,26.02,26.05,46150.0,23.0116,23.0292,22.9939,23.0204,46150.0
2015-12-11 11:10:00,26.05,26.08,26.03,26.08,32735.0,23.0204,23.0469,23.0027,23.0469,32735.0
2015-12-11 11:20:00,26.07,26.08,26.05,26.05,11172.0,23.0381,23.0469,23.0204,23.0204,11172.0
2015-12-11 11:30:00,26.05,26.06,26.03,26.04,22076.0,23.0204,23.0292,23.0027,23.0116,22076.0
2015-12-11 11:40:00,26.04,26.08,26.04,26.05,25724.0,23.0116,23.0469,23.0116,23.0204,25724.0
2015-12-11 11:50:00,26.05,26.05,26.02,26.03,64689.0,23.0204,23.0204,22.9939,23.0027,64689.0
2015-12-11 12:00:00,26.03,26.03,26.0,26.01,24625.0,23.0027,23.0027,22.9762,22.985,24625.0
2015-12-11 12:10:00,26.01,26.01,25.97,25.98,22348.0,22.985,22.985,22.9497,22.9585,22348.0
2015-12-11 12:20:00,25.99,25.99,25.96,25.96,9146.0,22.9674,22.9674,22.9409,22.9409,9146.0
2015-12-11 12:30:00,25.97,25.98,25.95,25.95,29648.0,22.9497,22.9585,22.932,22.932,29648.0
2015-12-11 12:40:00,25.96,25.97,25.94,25.95,21347.0,22.9409,22.9497,22.9232,22.932,21347.0
2015-12-11 12:50:00,25.96,25.96,25.93,25.95,51377.0,22.9409,22.9409,22.9144,22.932,51377.0
2015-12-11 13:00:00,25.96,25.98,25.95,25.96,22506.0,22.9409,22.9585,22.932,22.9409,22506.0
2015-12-11 13:10:00,25.96,25.97,25.95,25.97,29300.0,22.9409,22.9497,22.932,22.9497,29300.0
2015-12-11 13:20:00,25.96,25.97,25.93,25.93,52406.0,22.9409,22.9497,22.9144,22.9144,52406.0
2015-12-11 13:30:00,25.93,25.94,25.92,25.92,26547.0,22.9144,22.9232,22.9055,22.9055,26547.0
2015-12-11 13:40:00,25.93,25.93,25.9,25.91,65492.0,22.9144,22.9144,22.8878,22.8967,65492.0
2015-12-11 13:50:00,25.9,25.91,25.89,25.89,31590.0,22.8878,22.8967,22.879,22.879,31590.0
2015-12-11 14:00:00,25.89,25.91,25.89,25.91,32092.0,22.879,22.8967,22.879,22.8967,32092.0
2015-12-11 14:10:00,25.91,25.93,25.9,25.93,32565.0,22.8967,22.9144,22.8878,22.9144,32565.0
2015-12-11 14:20:00,25.93,25.93,25.89,25.92,100327.0,22.9144,22.9144,22.879,22.9055,100327.0
2015-12-11 14:30:00,25.91,25.93,25.9,25.92,39196.0,22.8967,22.9144,22.8878,22.9055,39196.0
2015-12-11 14:40:00,25.92,25.93,25.89,25.89,40496.0,22.9055,22.9144,22.879,22.879,40496.0
2015-12-11 14:50:00,25.89,25.93,25.89,25.91,119900.0,22.879,22.9144,22.879,22.8967,119900.0
2015-12-11 15:00:00,25.92,25.93,25.88,25.88,54941.0,22.9055,22.9144,22.8702,22.8702,54941.0
2015-12-11 15:10:00,25.87,25.9,25.84,25.85,197052.0,22.8613,22.8878,22.8348,22.8437,197052.0
2015-12-11 15:20:00,25.86,25.87,25.84,25.85,84205.0,22.8525,22.8613,22.8348,22.8437,84205.0
2015-12-11 15:30:00,25.85,25.86,25.83,25.84,294520.0,22.8437,22.8525,22.826,22.8348,294520.0
2015-12-11 15:40:00,25.84,25.85,25.82,25.84,80115.0,22.8348,22.8437,22.8171,22.8348,80115.0
2015-12-11 15:50:00,25.84,25.86,25.81,25.85,328586.0,22.8348,22.8525,22.8083,22.8437,328586.0
2015-12-14 09:30:00,26.17,26.22,26.12,26.14,86162.0,23.1264,23.1706,23.0823,23.0999,86162.0
2015-12-14 09:40:00,26.14,26.2,26.13,26.2,40122.0,23.0999,23.153,23.0911,23.153,40122.0
2015-12-14 09:50:00,26.2,26.2,26.15,26.18,65357.0,23.153,23.153,23.1088,23.1353,65357.0
2015-12-14 10:00:00,26.18,26.26,26.17,26.24,86279.0,23.1353,23.206,23.1264,23.1883,86279.0
2015-12-14 10:10:00,26.23,26.28,26.15,26.2,116796.0,23.1795,23.2236,23.1088,23.153,116796.0
2015-12-14 10:20:00,26.2,26.22,26.16,26.18,52905.0,23.153,23.1706,23.1176,23.1353,52905.0
2015-12-14 10:30:00,26.19,26.23,26.18,26.22,72066.0,23.1441,23.1795,23.1353,23.1706,72066.0
2015-12-14 10:40:00,26.22,26.23,26.2,26.2,59320.0,23.1706,23.1795,23.153,23.153,59320.0
2015-12-14 10:50:00,26.21,26.28,26.2,26.26,60000.0,23.1618,23.2236,23.153,23.206,60000.0
2015-12-14 11:00:00,26.25,26.26,26.22,26.22,52024.0,23.1971,23.206,23.1706,23.1706,52024.0
2015-12-14 11:10:00,26.21,26.22,26.16,26.18,48208.0,23.1618,23.1706,23.1176,23.1353,48208.0
2015-12-14 11:20:00,26.19,26.21,26.18,26.19,47931.0,23.1441,23.1618,23.1353,23.1441,47931.0
2015-12-14 11:30:00,26.18,26.21,26.17,26.21,47439.0,23.1353,23.1618,23.1264,23.1618,47439.0
2015-12-14 11:40:00,26.21,26.22,26.17,26.19,51779.0,23.1618,23.1706,23.1264,23.1441,51779.0
2015-12-14 11:50:00,26.2,26.24,26.19,26.23,53291.0,23.153,23.1883,23.1441,23.1795,53291.0
2015-12-14 12:00:00,26.23,26.27,26.23,26.27,44325.0,23.1795,23.2148,23.1795,23.2148,44325.0
2015-12-14 12:10:00,26.27,26.29,26.25,26.27,34662.0,23.2148,23.2325,23.1971,23.2148,34662.0
2015-12-14 12:20:00,26.27,26.31,26.25,26.3,28045.0,23.2148,23.2502,23.1971,23.2413,28045.0
2015-12-14 12:30:00,26.31,26.31,26.27,26.27,23474.0,23.2502,23.2502,23.2148,23.2148,23474.0
2015-12-14 12:40:00,26.26,26.29,26.24,26.25,56194.0,23.206,23.2325,23.1883,23.1971,56194.0
2015-12-14 12:50:00,26.26,26.33,26.24,26.32,38508.0,23.206,23.2678,23.1883,23.259,38508.0
2015-12-14 13:00:00,26.32,26.34,26.27,26.29,33417.0,23.259,23.2767,23.2148,23.2325,33417.0
2015-12-14 13:10:00,26.28,26.28,26.26,26.27,15897.0,23.2236,23.2236,23.206,23.2148,15897.0
2015-12-14 13:20:00,26.27,26.27,26.25,26.27,27374.0,23.2148,23.2148,23.1971,23.2148,27374.0
2015-12-14 13:30:00,26.27,26.29,26.26,26.26,33052.0,23.2148,23.2325,23.206,23.206,33052.0
2015-12-14 13:40:00,26.26,26.26,26.21,26.22,36227.0,23.206,23.206,23.1618,23.1706,36227.0
2015-12-14 13:50:00,26.23,26.26,26.21,26.25,27096.0,23.1795,23.206,23.1618,23.1971,27096.0
2015-12-14 14:00:00,26.25,26.28,26.21,26.27,65569.0,23.1971,23.2236,23.1618,23.2148,65569.0
2015-12-14 14:10:00,26.27,26.31,26.26,26.29,46095.0,23.2148,23.2502,23.206,23.2325,46095.0
2015-12-14 14:20:00,26.3,26.3,26.25,26.26,39795.0,23.2413,23.2413,23.1971,23.206,39795.0
2015-12-14 14:30:00,26.26,26.27,26.23,26.27,25972.0,23.206,23.2148,23.1795,23.2148,25972.0
2015-12-14 14:40:00,26.27,26.27,26.25,26.27,29313.0,23.2148,23.2148,23.1971,23.2148,29313.0
2015-12-14 14:50:00,26.28,26.33,26.28,26.32,112890.0,23.2236,23.2678,23.2236,23.259,112890.0
2015-12-14 15:00:00,26.32,26.33,26.28,26.29,129487.0,23.259,23.2678,23.2236,23.2325,129487.0
2015-12-14 15:10:00,26.28,26.31,26.27,26.31,84286.0,23.2236,23.2502,23.2148,23.2502,84286.0
2015-12-14 15:20:00,26.31,26.32,26.3,26.31,33192.0,23.2502,23.259,23.2413,23.2502,33192.0
2015-12-14 15:30:00,26.32,26.36,26.31,26.34,83970.0,23.259,23.2943,23.2502,23.2767,83970.0
2015-12-14 15:40:00,26.34,26.37,26.31,26.37,68152.0,23.2767,23.3032,23.2502,23.3032,68152.0
2015-12-14 15:50:00,26.36,26.43,26.35,26.41,160244.0,23.2943,23.3562,23.2855,23.3385,160244.0
2015-12-15 09:30:00,26.75,26.82,26.66,26.78,179495.0,23.639,23.7008,23.5595,23.6655,179495.0
2015-12-15 09:40:00,26.78,26.82,26.78,26.82,60255.0,23.6655,23.7008,23.6655,23.7008,60255.0
2015-12-15 09:50:00,26.83,26.83,26.8,26.8,33715.0,23.7097,23.7097,23.6832,23.6832,33715.0
2015-12-15 10:00:00,26.8,26.81,26.8,26.8,76026.0,23.6832,23.692,23.6832,23.6832,76026.0
2015-12-15 10:10:00,26.81,26.85,26.8,26.81,66550.0,23.692,23.7274,23.6832,23.692,66550.0
2015-12-15 10:20:00,26.81,26.84,26.81,26.84,28992.0,23.692,23.7185,23.692,23.7185,28992.0
2015-12-15 10:30:00,26.83,26.83,26.8,26.82,42479.0,23.7097,23.7097,23.6832,23.7008,42479.0
2015-12-15 10:40:00,26.81,26.86,26.8,26.85,54585.0,23.692,23.7362,23.6832,23.7274,54585.0
2015-12-15 10:50:00,26.85,26.85,26.81,26.82,41432.0,23.7274,23.7274,23.692,23.7008,41432.0
2015-12-15 11:00:00,26.81,26.81,26.79,26.8,27830.0,23.692,23.692,23.6743,23.6832,27830.0
2015-12-15 11:10:00,26.8,26.81,26.8,26.8,29064.0,23.6832,23.692,23.6832,23.6832,29064.0
2015-12-15 11:20:00,26.8,26.81,26.79,26.8,55253.0,23.6832,23.692,23.6743,23.6832,55253.0
2015-12-15 11:30:00,26.8,26.81,26.79,26.8,20981.0,23.6832,23.692,23.6743,23.6832,20981.0
2015-12-15 11:40:00,26.8,26.81,26.78,26.79,77319.0,23.6832,23.692,23.6655,23.6743,77319.0
2015-12-15 11:50:00,26.79,26.82,26.79,26.8,15840.0,23.6743,23.7008,23.6743,23.6832,15840.0
2015-12-15 12:00:00,26.8,26.81,26.79,26.8,9030.0,23.6832,23.692,23.6743,23.6832,9030.0
2015-12-15 12:10:00,26.8,26.8,26.78,26.78,17792.0,23.6832,23.6832,23.6655,23.6655,17792.0
2015-12-15 12:20:00,26.79,26.8,26.75,26.8,144490.0,23.6743,23.6832,23.639,23.6832,144490.0
2015-12-15 12:30:00,26.8,26.84,26.79,26.81,124461.0,23.6832,23.7185,23.6743,23.692,124461.0
2015-12-15 12:40:00,26.81,26.83,26.8,26.81,34259.0,23.692,23.7097,23.6832,23.692,34259.0
2015-12-15 12:50:00,26.81,26.82,26.81,26.82,12125.0,23.692,23.7008,23.692,23.7008,12125.0
2015-12-15 13:00:00,26.81,26.81,26.8,26.8,8166.0,23.692,23.692,23.6832,23.6832,8166.0
2015-12-15 13:10:00,26.8,26.81,26.79,26.79,18417.0,23.6832,23.692,23.6743,23.6743,18417.0
2015-12-15 13:20:00,26.79,26.8,26.78,26.78,13891.0,23.6743,23.6832,23.6655,23.6655,13891.0
2015-12-15 13:30:00,26.77,26.78,26.74,26.76,22136.0,23.6567,23.6655,23.6301,23.6478,22136.0
2015-12-15 13:40:00,26.75,26.77,26.75,26.77,11086.0,23.639,23.6567,23.639,23.6567,11086.0
2015-12-15 13:50:00,26.77,26.8,26.77,26.78,13392.0,23.6567,23.6832,23.6567,23.6655,13392.0
2015-12-15 14:00:00,26.78,26.8,26.77,26.78,27118.0,23.6655,23.6832,23.6567,23.6655,27118.0
2015-12-15 14:10:00,26.78,26.78,26.75,26.77,22586.0,23.6655,23.6655,23.639,23.6567,22586.0
2015-12-15 14:20:00,26.76,26.77,26.75,26.76,21453.0,23.6478,23.6567,23.639,23.6478,21453.0
2015-12-15 14:30:00,26.76,26.76,26.74,26.74,19790.0,23.6478,23.6478,23.6301,23.6301,19790.0
2015-12-15 14:40:00,26.75,26.75,26.73,26.73,18948.0,23.639,23.639,23.6213,23.6213,18948.0
2015-12-15 14:50:00,26.74,26.74,26.71,26.71,16864.0,23.6301,23.6301,23.6036,23.6036,16864.0
2015-12-15 15:00:00,26.71,26.72,26.7,26.71,27916.0,23.6036,23.6125,23.5948,23.6036,27916.0
2015-12-15 15:10:00,26.71,26.72,26.7,26.71,14749.0,23.6036,23.6125,23.5948,23.6036,14749.0
2015-12-15 15:20:00,26.71,26.71,26.69,26.7,26866.0,23.6036,23.6036,23.586,23.5948,26866.0
2015-12-15 15:30:00,26.7,26.7,26.67,26.69,38717.0,23.5948,23.5948,23.5683,23.586,38717.0
2015-12-15 15:40:00,26.68,26.73,26.67,26.72,43094.0,23.5771,23.6213,23.5683,23.6125,43094.0
2015-12-15 15:50:00,26.73,26.75,26.69,26.74,355844.0,23.6213,23.639,23.586,23.6301,355844.0
2015-12-16 09:30:00,26.86,26.93,26.86,26.89,46219.0,23.7362,23.7981,23.7362,23.7627,46219.0
2015-12-16 09:40:00,26.89,26.91,26.88,26.91,61517.0,23.7627,23.7804,23.7539,23.7804,61517.0
2015-12-16 09:50:00,26.91,26.95,26.89,26.91,46104.0,23.7804,23.8157,23.7627,23.7804,46104.0
2015-12-16 10:00:00,26.91,26.91,26.86,26.86,34300.0,23.7804,23.7804,23.7362,23.7362,34300.0
2015-12-16 10:10:00,26.87,26.89,26.87,26.88,26419.0,23.745,23.7627,23.745,23.7539,26419.0
2015-12-16 10:20:00,26.89,26.9,26.88,26.88,27298.0,23.7627,23.7715,23.7539,23.7539,27298.0
2015-12-16 10:30:00,26.88,26.9,26.84,26.87,77259.0,23.7539,23.7715,23.7185,23.745,77259.0
2015-12-16 10:40:00,26.88,26.91,26.86,26.91,25414.0,23.7539,23.7804,23.7362,23.7804,25414.0
2015-12-16 10:50:00,26.91,26.91,26.89,26.89,24253.0,23.7804,23.7804,23.7627,23.7627,24253.0
2015-12-16 11:00:00,26.89,26.9,26.86,26.87,21595.0,23.7627,23.7715,23.7362,23.745,21595.0
2015-12-16 11:10:00,26.87,26.89,26.85,26.88,6600.0,23.745,23.7627,23.7274,23.7539,6600.0
2015-12-16 11:20:00,26.88,26.88,26.84,26.85,6536.0,23.7539,23.7539,23.7185,23.7274,6536.0
2015-12-16 11:30:00,26.85,26.87,26.85,26.86,26962.0,23.7274,23.745,23.7274,23.7362,26962.0
2015-12-16 11:40:00,26.86,26.86,26.84,26.86,5608.0,23.7362,23.7362,23.7185,23.7362,5608.0
2015-12-16 11:50:00,26.86,26.87,26.85,26.87,10450.0,23.7362,23.745,23.7274,23.745,10450.0
2015-12-16 12:00:00,26.87,26.91,26.86,26.9,30038.0,23.745,23.7804,23.7362,23.7715,30038.0
2015-12-16 12:10:00,26.9,26.91,26.88,26.88,4308.0,23.7715,23.7804,23.7539,23.7539,4308.0
2015-12-16 12:20:00,26.89,26.91,26.89,26.91,14131.0,23.7627,23.7804,23.7627,23.7804,14131.0
2015-12-16 12:30:00,26.91,26.94,26.9,26.94,10906.0,23.7804,23.8069,23.7715,23.8069,10906.0
2015-12-16 12:40:00,26.94,26.95,26.94,26.95,7700.0,23.8069,23.8157,23.8069,23.8157,7700.0
2015-12-16 12:50:00,26.95,26.95,26.9,26.91,18908.0,23.8157,23.8157,23.7715,23.7804,18908.0
2015-12-16 13:00:00,26.91,26.92,26.9,26.92,19063.0,23.7804,23.7892,23.7715,23.7892,19063.0
2015-12-16 13:10:00,26.93,26.94,26.92,26.94,14163.0,23.7981,23.8069,23.7892,23.8069,14163.0
2015-12-16 13:20:00,26.95,26.96,26.93,26.94,11650.0,23.8157,23.8246,23.7981,23.8069,11650.0
2015-12-16 13:30:00,26.94,26.95,26.92,26.93,6981.0,23.8069,23.8157,23.7892,23.7981,6981.0
2015-12-16 13:40:00,26.94,26.99,26.92,26.99,8875.0,23.8069,23.8511,23.7892,23.8511,8875.0
2015-12-16 13:50:00,27.0,27.07,26.97,27.02,74537.0,23.8599,23.9218,23.8334,23.8776,74537.0
2015-12-16 14:00:00,26.94,27.1,26.79,26.92,76419.0,23.8069,23.9483,23.6743,23.7892,76419.0
2015-12-16 14:10:00,26.9,27.01,26.86,26.97,179815.0,23.7715,23.8687,23.7362,23.8334,179815.0
2015-12-16 14:20:00,26.97,27.02,26.91,26.93,23049.0,23.8334,23.8776,23.7804,23.7981,23049.0
2015-12-16 14:30:00,26.93,27.02,26.89,26.98,27313.0,23.7981,23.8776,23.7627,23.8422,27313.0
2015-12-16 14:40:00,26.97,27.1,26.96,27.1,43644.0,23.8334,23.9483,23.8246,23.9483,43644.0
2015-12-16 14:50:00,27.1,27.26,27.09,27.24,47210.0,23.9483,24.0897,23.9394,24.072,47210.0
2015-12-16 15:00:00,27.24,27.25,27.12,27.12,44771.0,24.072,24.0808,23.966,23.966,44771.0
2015-12-16 15:10:00,27.12,27.16,27.09,27.1,45491.0,23.966,24.0013,23.9394,23.9483,45491.0
2015-12-16 15:20:00,27.1,27.16,27.1,27.16,65846.0,23.9483,24.0013,23.9483,24.0013,65846.0
2015-12-16 15:30:00,27.17,27.18,27.16,27.17,35835.0,24.0101,24.019,24.0013,24.0101,35835.0
2015-12-16 15:40:00,27.18,27.2,27.17,27.2,49664.0,24.019,24.0367,24.0101,24.0367,49664.0
2015-12-16 15:50:00,27.2,27.2,27.12,27.16,143765.0,24.0367,24.0367,23.966,24.0013,143765.0
2015-12-17 09:30:00,27.49,27.51,27.41,27.46,132003.0,24.2929,24.3106,24.2222,24.2664,132003.0
2015-12-17 09:40:00,27.46,27.49,27.43,27.44,72031.0,24.2664,24.2929,24.2399,24.2487,72031.0
2015-12-17 09:50:00,27.44,27.46,27.39,27.46,223136.0,24.2487,24.2664,24.2046,24.2664,223136.0
2015-12-17 10:00:00,27.46,27.46,27.4,27.44,121757.0,24.2664,24.2664,24.2134,24.2487,121757.0
2015-12-17 10:10:00,27.44,27.46,27.4,27.4,74286.0,24.2487,24.2664,24.2134,24.2134,74286.0
2015-12-17 10:20:00,27.4,27.46,27.4,27.46,60205.0,24.2134,24.2664,24.2134,24.2664,60205.0
2015-12-17 10:30:00,27.46,27.48,27.45,27.46,52884.0,24.2664,24.2841,24.2576,24.2664,52884.0
2015-12-17 10:40:00,27.46,27.46,27.38,27.39,52209.0,24.2664,24.2664,24.1957,24.2046,52209.0
2015-12-17 10:50:00,27.39,27.41,27.35,27.41,68251.0,24.2046,24.2222,24.1692,24.2222,68251.0
2015-12-17 11:00:00,27.41,27.42,27.38,27.39,66183.0,24.2222,24.2311,24.1957,24.2046,66183.0
2015-12-17 11:10:00,27.39,27.39,27.32,27.33,132625.0,24.2046,24.2046,24.1427,24.1515,132625.0
2015-12-17 11:20:00,27.33,27.33,27.3,27.32,50740.0,24.1515,24.1515,24.125,24.1427,50740.0
2015-12-17 11:30:00,27.32,27.33,27.3,27.33,80594.0,24.1427,24.1515,24.125,24.1515,80594.0
2015-12-17 11:40:00,27.33,27.34,27.31,27.34,51412.0,24.1515,24.1604,24.1339,24.1604,51412.0
2015-12-17 11:50:00,27.34,27.35,27.31,27.31,61130.0,24.1604,24.1692,24.1339,24.1339,61130.0
2015-12-17 12:00:00,27.32,27.32,27.29,27.32,32617.0,24.1427,24.1427,24.1162,24.1427,32617.0
2015-12-17 12:10:00,27.32,27.33,27.32,27.33,22226.0,24.1427,24.1515,24.1427,24.1515,22226.0
2015-12-17 12:20:00,27.33,27.33,27.31,27.32,43679.0,24.1515,24.1515,24.1339,24.1427,43679.0
2015-12-17 12:30:00,27.32,27.32,27.29,27.3,25365.0,24.1427,24.1427,24.1162,24.125,25365.0
2015-12-17 12:40:00,27.3,27.3,27.29,27.3,33056.0,24.125,24.125,24.1162,24.125,33056.0
2015-12-17 12:50:00,27.3,27.31,27.29,27.31,52859.0,24.125,24.1339,24.1162,24.1339,52859.0
2015-12-17 13:00:00,27.31,27.33,27.3,27.32,27030.0,24.1339,24.1515,24.125,24.1427,27030.0
2015-12-17 13:10:00,27.33,27.33,27.32,27.33,25329.0,24.1515,24.1515,24.1427,24.1515,25329.0
2015-12-17 13:20:00,27.33,27.35,27.31,27.35,83027.0,24.1515,24.1692,24.1339,24.1692,83027.0
2015-12-17 13:30:00,27.35,27.35,27.33,27.34,87648.0,24.1692,24.1692,24.1515,24.1604,87648.0
2015-12-17 13:40:00,27.34,27.39,27.33,27.39,35259.0,24.1604,24.2046,24.1515,24.2046,35259.0
2015-12-17 13:50:00,27.39,27.4,27.37,27.38,57785.0,24.2046,24.2134,24.1869,24.1957,57785.0
2015-12-17 14:00:00,27.38,27.38,27.31,27.32,76068.0,24.1957,24.1957,24.1339,24.1427,76068.0
2015-12-17 14:10:00,27.32,27.32,27.29,27.32,88966.0,24.1427,24.1427,24.1162,24.1427,88966.0
2015-12-17 14:20:00,27.32,27.34,27.31,27.32,48073.0,24.1427,24.1604,24.1339,24.1427,48073.0
2015-12-17 14:30:00,27.32,27.33,27.32,27.33,25366.0,24.1427,24.1515,24.1427,24.1515,25366.0
2015-12-17 14:40:00,27.33,27.33,27.31,27.32,49767.0,24.1515,24.1515,24.1339,24.1427,49767.0
2015-12-17 14:50:00,27.32,27.33,27.31,27.33,51844.0,24.1427,24.1515,24.1339,24.1515,51844.0
2015-12-17 15:00:00,27.33,27.35,27.33,27.35,62802.0,24.1515,24.1692,24.1515,24.1692,62802.0
2015-12-17 15:10:00,27.35,27.36,27.31,27.31,122091.0,24.1692,24.178,24.1339,24.1339,122091.0
2015-12-17 15:20:00,27.32,27.32,27.31,27.32,51292.0,24.1427,24.1427,24.1339,24.1427,51292.0
2015-12-17 15:30:00,27.32,27.33,27.31,27.32,149968.0,24.1427,24.1515,24.1339,24.1427,149968.0
2015-12-17 15:40:00,27.32,27.33,27.31,27.33,102134.0,24.1427,24.1515,24.1339,24.1515,102134.0
2015-12-17 15:50:00,27.33,27.33,27.24,27.24,208103.0,24.1515,24.1515,24.072,24.072,208103.0
2015-12-18 09:30:00,27.18,27.2,27.11,27.14,125576.0,24.019,24.0367,23.9571,23.9836,125576.0
2015-12-18 09:40:00,27.14,27.21,27.14,27.19,114928.0,23.9836,24.0455,23.9836,24.0278,114928.0
2015-12-18 09:50:00,27.19,27.2,27.17,27.19,47445.0,24.0278,24.0367,24.0101,24.0278,47445.0
2015-12-18 10:00:00,27.19,27.2,27.14,27.15,41895.0,24.0278,24.0367,23.9836,23.9925,41895.0
2015-12-18 10:10:00,27.16,27.19,27.15,27.16,69214.0,24.0013,24.0278,23.9925,24.0013,69214.0
2015-12-18 10:20:00,27.16,27.22,27.16,27.22,264892.0,24.0013,24.0543,24.0013,24.0543,264892.0
2015-12-18 10:30:00,27.22,27.27,27.2,27.26,352257.0,24.0543,24.0985,24.0367,24.0897,352257.0
2015-12-18 10:40:00,27.26,27.29,27.25,27.28,140553.0,24.0897,24.1162,24.0808,24.1073,140553.0
2015-12-18 10:50:00,27.28,27.3,27.26,27.27,66668.0,24.1073,24.125,24.0897,24.0985,66668.0
2015-12-18 11:00:00,27.27,27.29,27.25,27.28,57473.0,24.0985,24.1162,24.0808,24.1073,57473.0
2015-12-18 11:10:00,27.28,27.3,27.27,27.28,39426.0,24.1073,24.125,24.0985,24.1073,39426.0
2015-12-18 11:20:00,27.28,27.28,27.25,27.26,50024.0,24.1073,24.1073,24.0808,24.0897,50024.0
2015-12-18 11:30:00,27.26,27.27,27.25,27.27,13514.0,24.0897,24.0985,24.0808,24.0985,13514.0
2015-12-18 11:40:00,27.26,27.26,27.25,27.26,21350.0,24.0897,24.0897,24.0808,24.0897,21350.0
2015-12-18 11:50:00,27.26,27.27,27.25,27.25,113154.0,24.0897,24.0985,24.0808,24.0808,113154.0
2015-12-18 12:00:00,27.26,27.28,27.25,27.28,140478.0,24.0897,24.1073,24.0808,24.1073,140478.0
2015-12-18 12:10:00,27.28,27.28,27.25,27.26,195917.0,24.1073,24.1073,24.0808,24.0897,195917.0
2015-12-18 12:20:00,27.26,27.27,27.25,27.26,44561.0,24.0897,24.0985,24.0808,24.0897,44561.0
2015-12-18 12:30:00,27.25,27.26,27.24,27.25,85280.0,24.0808,24.0897,24.072,24.0808,85280.0
2015-12-18 12:40:00,27.25,27.26,27.24,27.25,41600.0,24.0808,24.0897,24.072,24.0808,41600.0
2015-12-18 12:50:00,27.25,27.25,27.23,27.23,317708.0,24.0808,24.0808,24.0632,24.0632,317708.0
2015-12-18 13:00:00,27.23,27.27,27.23,27.25,99890.0,24.0632,24.0985,24.0632,24.0808,99890.0
2015-12-18 13:10:00,27.25,27.25,27.22,27.22,65273.0,24.0808,24.0808,24.0543,24.0543,65273.0
2015-12-18 13:20:00,27.23,27.23,27.22,27.23,137088.0,24.0632,24.0632,24.0543,24.0632,137088.0
2015-12-18 13:30:00,27.23,27.24,27.21,27.21,88546.0,24.0632,24.072,24.0455,24.0455,88546.0
2015-12-18 13:40:00,27.21,27.26,27.21,27.24,23158.0,24.0455,24.0897,24.0455,24.072,23158.0
2015-12-18 13:50:00,27.24,27.27,27.23,27.24,17419.0,24.072,24.0985,24.0632,24.072,17419.0
2015-12-18 14:00:00,27.23,27.3,27.23,27.3,20533.0,24.0632,24.125,24.0632,24.125,20533.0
2015-12-18 14:10:00,27.3,27.31,27.26,27.26,213965.0,24.125,24.1339,24.0897,24.0897,213965.0
2015-12-18 14:20:00,27.27,27.29,27.24,27.26,237806.0,24.0985,24.1162,24.072,24.0897,237806.0
2015-12-18 14:30:00,27.26,27.27,27.24,27.25,23198.0,24.0897,24.0985,24.072,24.0808,23198.0
2015-12-18 14:40:00,27.25,27.25,27.21,27.23,52597.0,24.0808,24.0808,24.0455,24.0632,52597.0
2015-12-18 14:50:00,27.23,27.25,27.22,27.25,25376.0,24.0632,24.0808,24.0543,24.0808,25376.0
2015-12-18 15:00:00,27.25,27.27,27.23,27.25,32395.0,24.0808,24.0985,24.0632,24.0808,32395.0
2015-12-18 15:10:00,27.25,27.26,27.21,27.22,212112.0,24.0808,24.0897,24.0455,24.0543,212112.0
2015-12-18 15:20:00,27.21,27.26,27.2,27.25,127130.0,24.0455,24.0897,24.0367,24.0808,127130.0
2015-12-18 15:30:00,27.26,27.28,27.24,27.25,53544.0,24.0897,24.1073,24.072,24.0808,53544.0
2015-12-18 15:40:00,27.24,27.27,27.24,27.25,53823.0,24.072,24.0985,24.072,24.0808,53823.0
2015-12-18 15:50:00,27.24,27.25,27.21,27.21,68353.0,24.072,24.0808,24.0455,24.0455,68353.0
2015-12-21 09:30:00,27.3,27.3,27.22,27.25,61589.0,24.3018,24.3018,24.2306,24.2573,61589.0
2015-12-21 09:40:00,27.25,27.27,27.24,27.25,183657.0,24.2573,24.2751,24.2484,24.2573,183657.0
2015-12-21 09:50:00,27.25,27.26,27.24,27.24,309565.0,24.2573,24.2662,24.2484,24.2484,309565.0
2015-12-21 10:00:00,27.24,27.27,27.24,27.26,118605.0,24.2484,24.2751,24.2484,24.2662,118605.0
2015-12-21 10:10:00,27.26,27.28,27.25,27.26,41063.0,24.2662,24.284,24.2573,24.2662,41063.0
2015-12-21 10:20:00,27.27,27.28,27.25,27.26,21150.0,24.2751,24.284,24.2573,24.2662,21150.0
2015-12-21 10:30:00,27.26,27.28,27.25,27.27,42484.0,24.2662,24.284,24.2573,24.2751,42484.0
2015-12-21 10:40:00,27.27,27.27,27.25,27.26,46402.0,24.2751,24.2751,24.2573,24.2662,46402.0
2015-12-21 10:50:00,27.25,27.26,27.24,27.26,102874.0,24.2573,24.2662,24.2484,24.2662,102874.0
2015-12-21 11:00:00,27.26,27.26,27.25,27.26,81680.0,24.2662,24.2662,24.2573,24.2662,81680.0
2015-12-21 11:10:00,27.26,27.26,27.22,27.23,218325.0,24.2662,24.2662,24.2306,24.2395,218325.0
2015-12-21 11:20:00,27.24,27.26,27.23,27.25,258528.0,24.2484,24.2662,24.2395,24.2573,258528.0
2015-12-21 11:30:00,27.25,27.25,27.21,27.24,133556.0,24.2573,24.2573,24.2217,24.2484,133556.0
2015-12-21 11:40:00,27.24,27.26,27.23,27.25,258856.0,24.2484,24.2662,24.2395,24.2573,258856.0
2015-12-21 11:50:00,27.25,27.27,27.25,27.26,58932.0,24.2573,24.2751,24.2573,24.2662,58932.0
2015-12-21 12:00:00,27.27,27.27,27.25,27.26,31914.0,24.2751,24.2751,24.2573,24.2662,31914.0
2015-12-21 12:10:00,27.27,27.27,27.24,27.25,53813.0,24.2751,24.2751,24.2484,24.2573,53813.0
2015-12-21 12:20:00,27.25,27.27,27.24,27.27,54738.0,24.2573,24.2751,24.2484,24.2751,54738.0
2015-12-21 12:30:00,27.27,27.29,27.25,27.26,56518.0,24.2751,24.2929,24.2573,24.2662,56518.0
2015-12-21 12:40:00,27.27,27.28,27.25,27.27,37471.0,24.2751,24.284,24.2573,24.2751,37471.0
2015-12-21 12:50:00,27.28,27.29,27.27,27.29,48670.0,24.284,24.2929,24.2751,24.2929,48670.0
2015-12-21 13:00:00,27.29,27.3,27.28,27.28,18625.0,24.2929,24.3018,24.284,24.284,18625.0
2015-12-21 13:10:00,27.29,27.3,27.28,27.28,23597.0,24.2929,24.3018,24.284,24.284,23597.0
2015-12-21 13:20:00,27.27,27.28,27.27,27.28,7613.0,24.2751,24.284,24.2751,24.284,7613.0
2015-12-21 13:30:00,27.28,27.33,27.28,27.3,30946.0,24.284,24.3285,24.284,24.3018,30946.0
2015-12-21 13:40:00,27.31,27.31,27.29,27.3,12303.0,24.3107,24.3107,24.2929,24.3018,12303.0
2015-12-21 13:50:00,27.3,27.3,27.28,27.28,24538.0,24.3018,24.3018,24.284,24.284,24538.0
2015-12-21 14:00:00,27.28,27.29,27.28,27.29,11672.0,24.284,24.2929,24.284,24.2929,11672.0
2015-12-21 14:10:00,27.29,27.29,27.25,27.26,20757.0,24.2929,24.2929,24.2573,24.2662,20757.0
2015-12-21 14:20:00,27.26,27.26,27.24,27.25,162319.0,24.2662,24.2662,24.2484,24.2573,162319.0
2015-12-21 14:30:00,27.25,27.26,27.24,27.26,31621.0,24.2573,24.2662,24.2484,24.2662,31621.0
2015-12-21 14:40:00,27.26,27.26,27.25,27.26,15250.0,24.2662,24.2662,24.2573,24.2662,15250.0
2015-12-21 14:50:00,27.26,27.26,27.25,27.26,16219.0,24.2662,24.2662,24.2573,24.2662,16219.0
2015-12-21 15:00:00,27.26,27.27,27.25,27.25,40973.0,24.2662,24.2751,24.2573,24.2573,40973.0
2015-12-21 15:10:00,27.25,27.26,27.24,27.24,133655.0,24.2573,24.2662,24.2484,24.2484,133655.0
2015-12-21 15:20:00,27.25,27.25,27.24,27.25,25696.0,24.2573,24.2573,24.2484,24.2573,25696.0
2015-12-21 15:30:00,27.25,27.28,27.24,27.28,31816.0,24.2573,24.284,24.2484,24.284,31816.0
2015-12-21 15:40:00,27.27,27.31,27.27,27.3,85932.0,24.2751,24.3107,24.2751,24.3018,85932.0
2015-12-21 15:50:00,27.3,27.32,27.28,27.3,449542.0,24.3018,24.3196,24.284,24.3018,449542.0
2015-12-22 09:30:00,27.1,27.16,27.04,27.15,194976.0,24.1237,24.1772,24.0703,24.1682,194976.0
2015-12-22 09:40:00,27.15,27.17,27.12,27.12,187773.0,24.1682,24.1861,24.1415,24.1415,187773.0
2015-12-22 09:50:00,27.12,27.17,27.12,27.16,71541.0,24.1415,24.1861,24.1415,24.1772,71541.0
2015-12-22 10:00:00,27.17,27.19,27.15,27.19,52435.0,24.1861,24.2039,24.1682,24.2039,52435.0
2015-12-22 10:10:00,27.19,27.19,27.15,27.16,30975.0,24.2039,24.2039,24.1682,24.1772,30975.0
2015-12-22 10:20:00,27.15,27.18,27.15,27.16,86292.0,24.1682,24.195,24.1682,24.1772,86292.0
2015-12-22 10:30:00,27.16,27.21,27.15,27.2,160571.0,24.1772,24.2217,24.1682,24.2128,160571.0
2015-12-22 10:40:00,27.2,27.21,27.18,27.18,57963.0,24.2128,24.2217,24.195,24.195,57963.0
2015-12-22 10:50:00,27.19,27.19,27.17,27.18,34388.0,24.2039,24.2039,24.1861,24.195,34388.0
2015-12-22 11:00:00,27.18,27.2,27.17,27.19,20787.0,24.195,24.2128,24.1861,24.2039,20787.0
2015-12-22 11:10:00,27.19,27.21,27.19,27.2,26494.0,24.2039,24.2217,24.2039,24.2128,26494.0
2015-12-22 11:20:00,27.2,27.2,27.18,27.18,34900.0,24.2128,24.2128,24.195,24.195,34900.0
2015-12-22 11:30:00,27.19,27.21,27.19,27.21,35430.0,24.2039,24.2217,24.2039,24.2217,35430.0
2015-12-22 11:40:00,27.21,27.22,27.19,27.19,14371.0,24.2217,24.2306,24.2039,24.2039,14371.0
2015-12-22 11:50:00,27.19,27.2,27.17,27.19,31852.0,24.2039,24.2128,24.1861,24.2039,31852.0
2015-12-22 12:00:00,27.19,27.2,27.19,27.2,403072.0,24.2039,24.2128,24.2039,24.2128,403072.0
2015-12-22 12:10:00,27.19,27.21,27.19,27.21,15393.0,24.2039,24.2217,24.2039,24.2217,15393.0
2015-12-22 12:20:00,27.21,27.21,27.2,27.21,29107.0,24.2217,24.2217,24.2128,24.2217,29107.0
2015-12-22 12:30:00,27.21,27.24,27.2,27.24,68172.0,24.2217,24.2484,24.2128,24.2484,68172.0
2015-12-22 12:40:00,27.24,27.24,27.23,27.24,159070.0,24.2484,24.2484,24.2395,24.2484,159070.0
2015-12-22 12:50:00,27.23,27.25,27.23,27.25,39667.0,24.2395,24.2573,24.2395,24.2573,39667.0
2015-12-22 13:00:00,27.25,27.26,27.24,27.26,43958.0,24.2573,24.2662,24.2484,24.2662,43958.0
2015-12-22 13:10:00,27.26,27.27,27.25,27.27,76450.0,24.2662,24.2751,24.2573,24.2751,76450.0
2015-12-22 13:20:00,27.27,27.27,27.26,27.27,50773.0,24.2751,24.2751,24.2662,24.2751,50773.0
2015-12-22 13:30:00,27.27,27.27,27.25,27.27,31175.0,24.2751,24.2751,24.2573,24.2751,31175.0
2015-12-22 13:40:00,27.27,27.3,27.26,27.29,64097.0,24.2751,24.3018,24.2662,24.2929,64097.0
2015-12-22 13:50:00,27.3,27.3,27.28,27.3,56333.0,24.3018,24.3018,24.284,24.3018,56333.0
2015-12-22 14:00:00,27.3,27.3,27.26,27.28,90120.0,24.3018,24.3018,24.2662,24.284,90120.0
2015-12-22 14:10:00,27.28,27.29,27.27,27.29,52625.0,24.284,24.2929,24.2751,24.2929,52625.0
2015-12-22 14:20:00,27.28,27.28,27.25,27.26,86618.0,24.284,24.284,24.2573,24.2662,86618.0
2015-12-22 14:30:00,27.26,27.26,27.22,27.23,69754.0,24.2662,24.2662,24.2306,24.2395,69754.0
2015-12-22 14:40:00,27.24,27.24,27.21,27.21,49151.0,24.2484,24.2484,24.2217,24.2217,49151.0
2015-12-22 14:50:00,27.21,27.27,27.21,27.25,99562.0,24.2217,24.2751,24.2217,24.2573,99562.0
2015-12-22 15:00:00,27.26,27.28,27.25,27.27,84977.0,24.2662,24.284,24.2573,24.2751,84977.0
2015-12-22 15:10:00,27.27,27.27,27.25,27.26,89614.0,24.2751,24.2751,24.2573,24.2662,89614.0
2015-12-22 15:20:00,27.26,27.27,27.25,27.26,73445.0,24.2662,24.2751,24.2573,24.2662,73445.0
2015-12-22 15:30:00,27.26,27.28,27.25,27.27,97361.0,24.2662,24.284,24.2573,24.2751,97361.0
2015-12-22 15:40:00,27.27,27.27,27.22,27.23,185549.0,24.2751,24.2751,24.2306,24.2395,185549.0
2015-12-22 15:50:00,27.24,27.25,27.23,27.25,389628.0,24.2484,24.2573,24.2395,24.2573,389628.0
2015-12-23 09:30:00,27.58,27.61,27.54,27.59,133520.0,24.551,24.5777,24.5154,24.5599,133520.0
2015-12-23 09:40:00,27.59,27.6,27.57,27.6,33026.0,24.5599,24.5688,24.5421,24.5688,33026.0
2015-12-23 09:50:00,27.59,27.61,27.57,27.58,21445.0,24.5599,24.5777,24.5421,24.551,21445.0
2015-12-23 10:00:00,27.58,27.61,27.56,27.56,57159.0,24.551,24.5777,24.5332,24.5332,57159.0
2015-12-23 10:10:00,27.58,27.58,27.5,27.54,329098.0,24.551,24.551,24.4798,24.5154,329098.0
2015-12-23 10:20:00,27.53,27.54,27.49,27.5,68958.0,24.5065,24.5154,24.4709,24.4798,68958.0
2015-12-23 10:30:00,27.5,27.52,27.49,27.52,28327.0,24.4798,24.4976,24.4709,24.4976,28327.0
2015-12-23 10:40:00,27.53,27.56,27.53,27.54,20234.0,24.5065,24.5332,24.5065,24.5154,20234.0
2015-12-23 10:50:00,27.54,27.56,27.54,27.55,18418.0,24.5154,24.5332,24.5154,24.5243,18418.0
2015-12-23 11:00:00,27.55,27.56,27.53,27.54,30865.0,24.5243,24.5332,24.5065,24.5154,30865.0
2015-12-23 11:10:00,27.54,27.57,27.53,27.57,37817.0,24.5154,24.5421,24.5065,24.5421,37817.0
2015-12-23 11:20:00,27.56,27.56,27.52,27.55,14997.0,24.5332,24.5332,24.4976,24.5243,14997.0
2015-12-23 11:30:00,27.55,27.57,27.51,27.52,36581.0,24.5243,24.5421,24.4887,24.4976,36581.0
2015-12-23 11:40:00,27.52,27.52,27.5,27.52,22732.0,24.4976,24.4976,24.4798,24.4976,22732.0
2015-12-23 11:50:00,27.52,27.53,27.5,27.53,23895.0,24.4976,24.5065,24.4798,24.5065,23895.0
2015-12-23 12:00:00,27.53,27.57,27.53,27.55,17353.0,24.5065,24.5421,24.5065,24.5243,17353.0
2015-12-23 12:10:00,27.56,27.58,27.56,27.57,49943.0,24.5332,24.551,24.5332,24.5421,49943.0
2015-12-23 12:20:00,27.57,27.59,27.55,27.56,43208.0,24.5421,24.5599,24.5243,24.5332,43208.0
2015-12-23 12:30:00,27.55,27.59,27.55,27.56,34604.0,24.5243,24.5599,24.5243,24.5332,34604.0
2015-12-23 12:40:00,27.55,27.56,27.55,27.56,7376.0,24.5243,24.5332,24.5243,24.5332,7376.0
2015-12-23 12:50:00,27.57,27.59,27.57,27.58,16208.0,24.5421,24.5599,24.5421,24.551,16208.0
2015-12-23 13:00:00,27.58,27.58,27.55,27.56,6051.0,24.551,24.551,24.5243,24.5332,6051.0
2015-12-23 13:10:00,27.55,27.57,27.55,27.57,13472.0,24.5243,24.5421,24.5243,24.5421,13472.0
2015-12-23 13:20:00,27.57,27.58,27.56,27.58,47916.0,24.5421,24.551,24.5332,24.551,47916.0
2015-12-23 13:30:00,27.58,27.58,27.55,27.55,12430.0,24.551,24.551,24.5243,24.5243,12430.0
2015-12-23 13:40:00,27.54,27.58,27.53,27.57,21111.0,24.5154,24.551,24.5065,24.5421,21111.0
2015-12-23 13:50:00,27.57,27.58,27.56,27.58,4920.0,24.5421,24.551,24.5332,24.551,4920.0
2015-12-23 14:00:00,27.57,27.59,27.57,27.58,16329.0,24.5421,24.5599,24.5421,24.551,16329.0
2015-12-23 14:10:00,27.58,27.63,27.56,27.61,30717.0,24.551,24.5955,24.5332,24.5777,30717.0
2015-12-23 14:20:00,27.61,27.65,27.61,27.64,23713.0,24.5777,24.6133,24.5777,24.6044,23713.0
2015-12-23 14:30:00,27.64,27.65,27.63,27.64,9304.0,24.6044,24.6133,24.5955,24.6044,9304.0
2015-12-23 14:40:00,27.65,27.66,27.62,27.64,28816.0,24.6133,24.6222,24.5866,24.6044,28816.0
2015-12-23 14:50:00,27.64,27.64,27.62,27.64,10932.0,24.6044,24.6044,24.5866,24.6044,10932.0
2015-12-23 15:00:00,27.64,27.65,27.6,27.61,24207.0,24.6044,24.6133,24.5688,24.5777,24207.0
2015-12-23 15:10:00,27.61,27.63,27.6,27.62,37018.0,24.5777,24.5955,24.5688,24.5866,37018.0
2015-12-23 15:20:00,27.62,27.64,27.61,27.62,32863.0,24.5866,24.6044,24.5777,24.5866,32863.0
2015-12-23 15:30:00,27.62,27.64,27.59,27.6,79489.0,24.5866,24.6044,24.5599,24.5688,79489.0
2015-12-23 15:40:00,27.61,27.66,27.6,27.66,67241.0,24.5777,24.6222,24.5688,24.6222,67241.0
2015-12-23 15:50:00,27.66,27.68,27.64,27.64,133817.0,24.6222,24.64,24.6044,24.6044,133817.0
2015-12-24 09:30:00,27.54,27.7,27.5,27.55,36806.0,24.5154,24.6578,24.4798,24.5243,36806.0
2015-12-24 09:40:00,27.54,27.57,27.53,27.54,20832.0,24.5154,24.5421,24.5065,24.5154,20832.0
2015-12-24 09:50:00,27.54,27.56,27.54,27.56,9824.0,24.5154,24.5332,24.5154,24.5332,9824.0
2015-12-24 10:00:00,27.55,27.56,27.55,27.56,3661.0,24.5243,24.5332,24.5243,24.5332,3661.0
2015-12-24 10:10:00,27.55,27.59,27.55,27.59,27925.0,24.5243,24.5599,24.5243,24.5599,27925.0
2015-12-24 10:20:00,27.58,27.59,27.58,27.59,1600.0,24.551,24.5599,24.551,24.5599,1600.0
2015-12-24 10:30:00,27.6,27.6,27.56,27.57,15799.0,24.5688,24.5688,24.5332,24.5421,15799.0
2015-12-24 10:40:00,27.57,27.59,27.56,27.59,5617.0,24.5421,24.5599,24.5332,24.5599,5617.0
2015-12-24 10:50:00,27.59,27.59,27.58,27.59,7242.0,24.5599,24.5599,24.551,24.5599,7242.0
2015-12-24 11:00:00,27.59,27.59,27.58,27.59,13915.0,24.5599,24.5599,24.551,24.5599,13915.0
2015-12-24 11:10:00,27.59,27.6,27.57,27.57,13170.0,24.5599,24.5688,24.5421,24.5421,13170.0
2015-12-24 11:20:00,27.58,27.6,27.57,27.6,14335.0,24.551,24.5688,24.5421,24.5688,14335.0
2015-12-24 11:30:00,27.6,27.6,27.59,27.6,5777.0,24.5688,24.5688,24.5599,24.5688,5777.0
2015-12-24 11:40:00,27.6,27.6,27.58,27.59,2212.0,24.5688,24.5688,24.551,24.5599,2212.0
2015-12-24 11:50:00,27.59,27.59,27.58,27.58,2167.0,24.5599,24.5599,24.551,24.551,2167.0
2015-12-24 12:00:00,27.59,27.59,27.58,27.59,2397.0,24.5599,24.5599,24.551,24.5599,2397.0
2015-12-24 12:10:00,27.59,27.62,27.58,27.62,39643.0,24.5599,24.5866,24.551,24.5866,39643.0
2015-12-24 12:20:00,27.62,27.62,27.61,27.62,30729.0,24.5866,24.5866,24.5777,24.5866,30729.0
2015-12-24 12:30:00,27.62,27.63,27.6,27.6,929269.0,24.5866,24.5955,24.5688,24.5688,929269.0
2015-12-24 12:40:00,27.6,27.61,27.59,27.59,5317.0,24.5688,24.5777,24.5599,24.5599,5317.0
2015-12-24 12:50:00,27.59,27.59,27.56,27.59,62133.0,24.5599,24.5599,24.5332,24.5599,62133.0
2015-12-28 09:30:00,27.46,27.58,27.46,27.57,64649.0,24.4442,24.551,24.4442,24.5421,64649.0
2015-12-28 09:40:00,27.57,27.61,27.56,27.59,116052.0,24.5421,24.5777,24.5332,24.5599,116052.0
2015-12-28 09:50:00,27.58,27.6,27.57,27.58,48179.0,24.551,24.5688,24.5421,24.551,48179.0
2015-12-28 10:00:00,27.57,27.57,27.54,27.57,17090.0,24.5421,24.5421,24.5154,24.5421,17090.0
2015-12-28 10:10:00,27.56,27.57,27.56,27.57,9415.0,24.5332,24.5421,24.5332,24.5421,9415.0
2015-12-28 10:20:00,27.56,27.57,27.55,27.56,32001.0,24.5332,24.5421,24.5243,24.5332,32001.0
2015-12-28 10:30:00,27.56,27.57,27.55,27.56,16463.0,24.5332,24.5421,24.5243,24.5332,16463.0
2015-12-28 10:40:00,27.57,27.58,27.55,27.55,24629.0,24.5421,24.551,24.5243,24.5243,24629.0
2015-12-28 10:50:00,27.54,27.55,27.54,27.55,13277.0,24.5154,24.5243,24.5154,24.5243,13277.0
2015-12-28 11:00:00,27.54,27.56,27.54,27.55,20465.0,24.5154,24.5332,24.5154,24.5243,20465.0
2015-12-28 11:10:00,27.55,27.57,27.54,27.55,38473.0,24.5243,24.5421,24.5154,24.5243,38473.0
2015-12-28 11:20:00,27.54,27.56,27.54,27.55,11658.0,24.5154,24.5332,24.5154,24.5243,11658.0
2015-12-28 11:30:00,27.55,27.57,27.55,27.57,26074.0,24.5243,24.5421,24.5243,24.5421,26074.0
2015-12-28 11:40:00,27.57,27.59,27.56,27.58,19594.0,24.5421,24.5599,24.5332,24.551,19594.0
2015-12-28 11:50:00,27.58,27.61,27.58,27.58,30114.0,24.551,24.5777,24.551,24.551,30114.0
2015-12-28 12:00:00,27.58,27.59,27.58,27.59,26670.0,24.551,24.5599,24.551,24.5599,26670.0
2015-12-28 12:10:00,27.59,27.59,27.57,27.57,14138.0,24.5599,24.5599,24.5421,24.5421,14138.0
2015-12-28 12:20:00,27.57,27.59,27.56,27.59,36881.0,24.5421,24.5599,24.5332,24.5599,36881.0
2015-12-28 12:30:00,27.59,27.59,27.58,27.58,11884.0,24.5599,24.5599,24.551,24.551,11884.0
2015-12-28 12:40:00,27.58,27.58,27.57,27.58,17044.0,24.551,24.551,24.5421,24.551,17044.0
2015-12-28 12:50:00,27.58,27.58,27.56,27.57,20747.0,24.551,24.551,24.5332,24.5421,20747.0
2015-12-28 13:00:00,27.57,27.58,27.57,27.57,8280.0,24.5421,24.551,24.5421,24.5421,8280.0
2015-12-28 13:10:00,27.57,27.59,27.57,27.58,23192.0,24.5421,24.5599,24.5421,24.551,23192.0
2015-12-28 13:20:00,27.57,27.58,27.57,27.57,22276.0,24.5421,24.551,24.5421,24.5421,22276.0
2015-12-28 13:30:00,27.58,27.62,27.57,27.59,192325.0,24.551,24.5866,24.5421,24.5599,192325.0
2015-12-28 13:40:00,27.6,27.6,27.56,27.56,61093.0,24.5688,24.5688,24.5332,24.5332,61093.0
2015-12-28 13:50:00,27.56,27.57,27.55,27.55,20778.0,24.5332,24.5421,24.5243,24.5243,20778.0
2015-12-28 14:00:00,27.55,27.56,27.54,27.55,49666.0,24.5243,24.5332,24.5154,24.5243,49666.0
2015-12-28 14:10:00,27.55,27.56,27.54,27.55,12754.0,24.5243,24.5332,24.5154,24.5243,12754.0
2015-12-28 14:20:00,27.54,27.55,27.54,27.54,9921.0,24.5154,24.5243,24.5154,24.5154,9921.0
2015-12-28 14:30:00,27.55,27.56,27.54,27.55,13760.0,24.5243,24.5332,24.5154,24.5243,13760.0
2015-12-28 14:40:00,27.55,27.59,27.55,27.58,23561.0,24.5243,24.5599,24.5243,24.551,23561.0
2015-12-28 14:50:00,27.59,27.59,27.58,27.59,14211.0,24.5599,24.5599,24.551,24.5599,14211.0
2015-12-28 15:00:00,27.59,27.59,27.58,27.58,17644.0,24.5599,24.5599,24.551,24.551,17644.0
2015-12-28 15:10:00,27.58,27.59,27.57,27.57,28213.0,24.551,24.5599,24.5421,24.5421,28213.0
2015-12-28 15:20:00,27.57,27.58,27.57,27.57,15673.0,24.5421,24.551,24.5421,24.5421,15673.0
2015-12-28 15:30:00,27.57,27.58,27.57,27.58,24645.0,24.5421,24.551,24.5421,24.551,24645.0
2015-12-28 15:40:00,27.57,27.58,27.57,27.57,21992.0,24.5421,24.551,24.5421,24.5421,21992.0
2015-12-28 15:50:00,27.57,27.58,27.57,27.57,78534.0,24.5421,24.551,24.5421,24.5421,78534.0
2015-12-29 09:30:00,27.64,27.7,27.59,27.62,242927.0,24.6044,24.6578,24.5599,24.5866,242927.0
2015-12-29 09:40:00,27.63,27.64,27.59,27.59,169276.0,24.5955,24.6044,24.5599,24.5599,169276.0
2015-12-29 09:50:00,27.59,27.6,27.58,27.59,35976.0,24.5599,24.5688,24.551,24.5599,35976.0
2015-12-29 10:00:00,27.59,27.63,27.59,27.6,70884.0,24.5599,24.5955,24.5599,24.5688,70884.0
2015-12-29 10:10:00,27.61,27.62,27.58,27.58,105956.0,24.5777,24.5866,24.551,24.551,105956.0
2015-12-29 10:20:00,27.59,27.6,27.58,27.59,95136.0,24.5599,24.5688,24.551,24.5599,95136.0
2015-12-29 10:30:00,27.59,27.6,27.59,27.59,24598.0,24.5599,24.5688,24.5599,24.5599,24598.0
2015-12-29 10:40:00,27.6,27.6,27.58,27.58,92697.0,24.5688,24.5688,24.551,24.551,92697.0
2015-12-29 10:50:00,27.58,27.59,27.57,27.57,43806.0,24.551,24.5599,24.5421,24.5421,43806.0
2015-12-29 11:00:00,27.58,27.58,27.56,27.56,77766.0,24.551,24.551,24.5332,24.5332,77766.0
2015-12-29 11:10:00,27.56,27.58,27.56,27.58,90128.0,24.5332,24.551,24.5332,24.551,90128.0
2015-12-29 11:20:00,27.57,27.58,27.55,27.56,41146.0,24.5421,24.551,24.5243,24.5332,41146.0
2015-12-29 11:30:00,27.55,27.57,27.55,27.55,65414.0,24.5243,24.5421,24.5243,24.5243,65414.0
2015-12-29 11:40:00,27.55,27.55,27.52,27.53,33277.0,24.5243,24.5243,24.4976,24.5065,33277.0
2015-12-29 11:50:00,27.52,27.53,27.5,27.51,223080.0,24.4976,24.5065,24.4798,24.4887,223080.0
2015-12-29 12:00:00,27.51,27.53,27.51,27.53,25758.0,24.4887,24.5065,24.4887,24.5065,25758.0
2015-12-29 12:10:00,27.52,27.54,27.52,27.54,8299.0,24.4976,24.5154,24.4976,24.5154,8299.0
2015-12-29 12:20:00,27.54,27.55,27.53,27.54,25249.0,24.5154,24.5243,24.5065,24.5154,25249.0
2015-12-29 12:30:00,27.55,27.55,27.54,27.54,21581.0,24.5243,24.5243,24.5154,24.5154,21581.0
2015-12-29 12:40:00,27.55,27.55,27.54,27.55,2677.0,24.5243,24.5243,24.5154,24.5243,2677.0
2015-12-29 12:50:00,27.55,27.57,27.54,27.56,171930.0,24.5243,24.5421,24.5154,24.5332,171930.0
2015-12-29 13:00:00,27.56,27.58,27.55,27.58,61772.0,24.5332,24.551,24.5243,24.551,61772.0
2015-12-29 13:10:00,27.58,27.6,27.57,27.6,33395.0,24.551,24.5688,24.5421,24.5688,33395.0
2015-12-29 13:20:00,27.6,27.6,27.56,27.57,85717.0,24.5688,24.5688,24.5332,24.5421,85717.0
2015-12-29 13:30:00,27.57,27.57,27.56,27.57,26808.0,24.5421,24.5421,24.5332,24.5421,26808.0
2015-12-29 13:40:00,27.57,27.59,27.57,27.59,9222.0,24.5421,24.5599,24.5421,24.5599,9222.0
2015-12-29 13:50:00,27.59,27.6,27.58,27.59,70053.0,24.5599,24.5688,24.551,24.5599,70053.0
2015-12-29 14:00:00,27.59,27.6,27.58,27.59,41720.0,24.5599,24.5688,24.551,24.5599,41720.0
2015-12-29 14:10:00,27.59,27.59,27.57,27.58,34838.0,24.5599,24.5599,24.5421,24.551,34838.0
2015-12-29 14:20:00,27.59,27.59,27.56,27.57,111503.0,24.5599,24.5599,24.5332,24.5421,111503.0
2015-12-29 14:30:00,27.57,27.58,27.55,27.57,21357.0,24.5421,24.551,24.5243,24.5421,21357.0
2015-12-29 14:40:00,27.57,27.58,27.54,27.55,40773.0,24.5421,24.551,24.5154,24.5243,40773.0
2015-12-29 14:50:00,27.55,27.57,27.54,27.57,33550.0,24.5243,24.5421,24.5154,24.5421,33550.0
2015-12-29 15:00:00,27.57,27.58,27.56,27.57,33189.0,24.5421,24.551,24.5332,24.5421,33189.0
2015-12-29 15:10:00,27.57,27.58,27.56,27.56,26806.0,24.5421,24.551,24.5332,24.5332,26806.0
2015-12-29 15:20:00,27.56,27.6,27.56,27.57,93192.0,24.5332,24.5688,24.5332,24.5421,93192.0
2015-12-29 15:30:00,27.57,27.57,27.54,27.56,56650.0,24.5421,24.5421,24.5154,24.5332,56650.0
2015-12-29 15:40:00,27.56,27.57,27.54,27.55,64706.0,24.5332,24.5421,24.5154,24.5243,64706.0
2015-12-29 15:50:00,27.55,27.56,27.53,27.54,143245.0,24.5243,24.5332,24.5065,24.5154,143245.0
2015-12-30 09:30:00,27.5,27.5,27.39,27.42,51878.0,24.4798,24.4798,24.3819,24.4086,51878.0
2015-12-30 09:40:00,27.41,27.42,27.4,27.4,7000.0,24.3997,24.4086,24.3908,24.3908,7000.0
2015-12-30 09:50:00,27.4,27.44,27.39,27.43,28511.0,24.3908,24.4264,24.3819,24.4175,28511.0
2015-12-30 10:00:00,27.44,27.44,27.43,27.43,13408.0,24.4264,24.4264,24.4175,24.4175,13408.0
2015-12-30 10:10:00,27.43,27.44,27.43,27.43,15183.0,24.4175,24.4264,24.4175,24.4175,15183.0
2015-12-30 10:20:00,27.43,27.43,27.41,27.41,25285.0,24.4175,24.4175,24.3997,24.3997,25285.0
2015-12-30 10:30:00,27.42,27.46,27.41,27.45,44170.0,24.4086,24.4442,24.3997,24.4353,44170.0
2015-12-30 10:40:00,27.46,27.46,27.45,27.45,8445.0,24.4442,24.4442,24.4353,24.4353,8445.0
2015-12-30 10:50:00,27.46,27.46,27.45,27.46,18287.0,24.4442,24.4442,24.4353,24.4442,18287.0
2015-12-30 11:00:00,27.45,27.47,27.45,27.46,23998.0,24.4353,24.4531,24.4353,24.4442,23998.0
2015-12-30 11:10:00,27.46,27.47,27.43,27.43,20085.0,24.4442,24.4531,24.4175,24.4175,20085.0
2015-12-30 11:20:00,27.43,27.44,27.42,27.43,9947.0,24.4175,24.4264,24.4086,24.4175,9947.0
2015-12-30 11:30:00,27.43,27.43,27.42,27.43,12515.0,24.4175,24.4175,24.4086,24.4175,12515.0
2015-12-30 11:40:00,27.43,27.43,27.41,27.41,15118.0,24.4175,24.4175,24.3997,24.3997,15118.0
2015-12-30 11:50:00,27.41,27.42,27.41,27.42,5715.0,24.3997,24.4086,24.3997,24.4086,5715.0
2015-12-30 12:00:00,27.42,27.43,27.41,27.43,18155.0,24.4086,24.4175,24.3997,24.4175,18155.0
2015-12-30 12:10:00,27.43,27.44,27.43,27.44,5347.0,24.4175,24.4264,24.4175,24.4264,5347.0
2015-12-30 12:20:00,27.44,27.44,27.43,27.43,9303.0,24.4264,24.4264,24.4175,24.4175,9303.0
2015-12-30 12:30:00,27.44,27.44,27.43,27.43,4557.0,24.4264,24.4264,24.4175,24.4175,4557.0
2015-12-30 12:40:00,27.43,27.45,27.42,27.43,30674.0,24.4175,24.4353,24.4086,24.4175,30674.0
2015-12-30 12:50:00,27.43,27.44,27.42,27.43,18669.0,24.4175,24.4264,24.4086,24.4175,18669.0
2015-12-30 13:00:00,27.43,27.44,27.43,27.44,12273.0,24.4175,24.4264,24.4175,24.4264,12273.0
2015-12-30 13:10:00,27.43,27.43,27.41,27.42,13523.0,24.4175,24.4175,24.3997,24.4086,13523.0
2015-12-30 13:20:00,27.41,27.41,27.39,27.39,9902.0,24.3997,24.3997,24.3819,24.3819,9902.0
2015-12-30 13:30:00,27.4,27.4,27.39,27.39,2200.0,24.3908,24.3908,24.3819,24.3819,2200.0
2015-12-30 13:40:00,27.4,27.42,27.39,27.41,8608.0,24.3908,24.4086,24.3819,24.3997,8608.0
2015-12-30 13:50:00,27.41,27.41,27.39,27.39,34064.0,24.3997,24.3997,24.3819,24.3819,34064.0
2015-12-30 14:00:00,27.39,27.4,27.39,27.39,36962.0,24.3819,24.3908,24.3819,24.3819,36962.0
2015-12-30 14:10:00,27.4,27.43,27.39,27.42,19187.0,24.3908,24.4175,24.3819,24.4086,19187.0
2015-12-30 14:20:00,27.42,27.43,27.39,27.39,13572.0,24.4086,24.4175,24.3819,24.3819,13572.0
2015-12-30 14:30:00,27.39,27.4,27.38,27.39,3943.0,24.3819,24.3908,24.373,24.3819,3943.0
2015-12-30 14:40:00,27.38,27.39,27.37,27.39,11756.0,24.373,24.3819,24.3641,24.3819,11756.0
2015-12-30 14:50:00,27.39,27.39,27.38,27.38,7891.0,24.3819,24.3819,24.373,24.373,7891.0
2015-12-30 15:00:00,27.39,27.39,27.38,27.38,16414.0,24.3819,24.3819,24.373,24.373,16414.0
2015-12-30 15:10:00,27.39,27.39,27.37,27.38,13877.0,24.3819,24.3819,24.3641,24.373,13877.0
2015-12-30 15:20:00,27.38,27.38,27.36,27.37,9264.0,24.373,24.373,24.3552,24.3641,9264.0
2015-12-30 15:30:00,27.37,27.38,27.35,27.38,68734.0,24.3641,24.373,24.3463,24.373,68734.0
2015-12-30 15:40:00,27.38,27.39,27.37,27.38,41999.0,24.373,24.3819,24.3641,24.373,41999.0
2015-12-30 15:50:00,27.37,27.38,27.3,27.3,70225.0,24.3641,24.373,24.3018,24.3018,70225.0
2015-12-31 09:30:00,27.49,27.59,27.49,27.57,32574.0,24.4709,24.5599,24.4709,24.5421,32574.0
2015-12-31 09:40:00,27.57,27.59,27.55,27.58,69772.0,24.5421,24.5599,24.5243,24.551,69772.0
2015-12-31 09:50:00,27.57,27.6,27.56,27.6,32106.0,24.5421,24.5688,24.5332,24.5688,32106.0
2015-12-31 10:00:00,27.6,27.6,27.57,27.58,4103.0,24.5688,24.5688,24.5421,24.551,4103.0
2015-12-31 10:10:00,27.58,27.58,27.57,27.58,4800.0,24.551,24.551,24.5421,24.551,4800.0
2015-12-31 10:20:00,27.57,27.58,27.55,27.55,8050.0,24.5421,24.551,24.5243,24.5243,8050.0
2015-12-31 10:30:00,27.55,27.56,27.52,27.52,12344.0,24.5243,24.5332,24.4976,24.4976,12344.0
2015-12-31 10:40:00,27.54,27.56,27.54,27.56,1939.0,24.5154,24.5332,24.5154,24.5332,1939.0
2015-12-31 10:50:00,27.57,27.58,27.57,27.58,7800.0,24.5421,24.551,24.5421,24.551,7800.0
2015-12-31 11:00:00,27.58,27.6,27.57,27.58,10937.0,24.551,24.5688,24.5421,24.551,10937.0
2015-12-31 11:10:00,27.59,27.59,27.58,27.59,1684.0,24.5599,24.5599,24.551,24.5599,1684.0
2015-12-31 11:20:00,27.58,27.61,27.58,27.61,8845.0,24.551,24.5777,24.551,24.5777,8845.0
2015-12-31 11:30:00,27.6,27.6,27.59,27.6,5650.0,24.5688,24.5688,24.5599,24.5688,5650.0
2015-12-31 11:40:00,27.59,27.63,27.59,27.62,16070.0,24.5599,24.5955,24.5599,24.5866,16070.0
2015-12-31 11:50:00,27.63,27.65,27.63,27.65,6247.0,24.5955,24.6133,24.5955,24.6133,6247.0
2015-12-31 12:00:00,27.64,27.65,27.63,27.65,16347.0,24.6044,24.6133,24.5955,24.6133,16347.0
2015-12-31 12:10:00,27.65,27.65,27.64,27.64,3512.0,24.6133,24.6133,24.6044,24.6044,3512.0
2015-12-31 12:20:00,27.64,27.64,27.62,27.64,46221.0,24.6044,24.6044,24.5866,24.6044,46221.0
2015-12-31 12:30:00,27.64,27.64,27.62,27.62,2350.0,24.6044,24.6044,24.5866,24.5866,2350.0
2015-12-31 12:40:00,27.63,27.63,27.62,27.63,3576.0,24.5955,24.5955,24.5866,24.5955,3576.0
2015-12-31 12:50:00,27.64,27.64,27.62,27.62,2575.0,24.6044,24.6044,24.5866,24.5866,2575.0
2015-12-31 13:00:00,27.61,27.62,27.59,27.6,22695.0,24.5777,24.5866,24.5599,24.5688,22695.0
2015-12-31 13:10:00,27.6,27.62,27.6,27.6,9300.0,24.5688,24.5866,24.5688,24.5688,9300.0
2015-12-31 13:20:00,27.6,27.61,27.6,27.6,2651.0,24.5688,24.5777,24.5688,24.5688,2651.0
2015-12-31 13:30:00,27.6,27.6,27.59,27.59,1348.0,24.5688,24.5688,24.5599,24.5599,1348.0
2015-12-31 13:40:00,27.6,27.62,27.6,27.62,2194.0,24.5688,24.5866,24.5688,24.5866,2194.0
2015-12-31 13:50:00,27.62,27.63,27.61,27.62,7047.0,24.5866,24.5955,24.5777,24.5866,7047.0
2015-12-31 14:00:00,27.62,27.63,27.61,27.63,7223.0,24.5866,24.5955,24.5777,24.5955,7223.0
2015-12-31 14:10:00,27.63,27.63,27.62,27.63,452.0,24.5955,24.5955,24.5866,24.5955,452.0
2015-12-31 14:20:00,27.62,27.62,27.58,27.59,13166.0,24.5866,24.5866,24.551,24.5599,13166.0
2015-12-31 14:30:00,27.58,27.59,27.56,27.56,5874.0,24.551,24.5599,24.5332,24.5332,5874.0
2015-12-31 14:40:00,27.57,27.58,27.57,27.58,2746.0,24.5421,24.551,24.5421,24.551,2746.0
2015-12-31 14:50:00,27.58,27.59,27.57,27.59,1110.0,24.551,24.5599,24.5421,24.5599,1110.0
2015-12-31 15:00:00,27.58,27.58,27.57,27.58,4524.0,24.551,24.551,24.5421,24.551,4524.0
2015-12-31 15:10:00,27.57,27.58,27.54,27.57,43347.0,24.5421,24.551,24.5154,24.5421,43347.0
2015-12-31 15:20:00,27.57,27.58,27.54,27.56,11429.0,24.5421,24.551,24.5154,24.5332,11429.0
2015-12-31 15:30:00,27.56,27.58,27.55,27.57,14815.0,24.5332,24.551,24.5243,24.5421,14815.0
2015-12-31 15:40:00,27.57,27.58,27.55,27.57,12601.0,24.5421,24.551,24.5243,24.5421,12601.0
2015-12-31 15:50:00,27.56,27.56,27.49,27.5,69468.0,24.5332,24.5332,24.4709,24.4798,69468.0
2016-01-04 09:30:00,26.87,27.02,26.84,26.9,52530.0,23.919,24.0525,23.8923,23.9457,52530.0
2016-01-04 09:40:00,26.89,26.89,26.84,26.86,48656.0,23.9368,23.9368,23.8923,23.9101,48656.0
2016-01-04 09:50:00,26.86,26.92,26.86,26.89,57963.0,23.9101,23.9635,23.9101,23.9368,57963.0
2016-01-04 10:00:00,26.9,26.91,26.84,26.88,35279.0,23.9457,23.9546,23.8923,23.9279,35279.0
2016-01-04 10:10:00,26.88,26.88,26.85,26.88,41620.0,23.9279,23.9279,23.9012,23.9279,41620.0
2016-01-04 10:20:00,26.88,26.9,26.87,26.88,93573.0,23.9279,23.9457,23.919,23.9279,93573.0
2016-01-04 10:30:00,26.87,26.88,26.86,26.86,22464.0,23.919,23.9279,23.9101,23.9101,22464.0
2016-01-04 10:40:00,26.86,26.87,26.84,26.87,32791.0,23.9101,23.919,23.8923,23.919,32791.0
2016-01-04 10:50:00,26.88,26.88,26.83,26.84,34717.0,23.9279,23.9279,23.8834,23.8923,34717.0
2016-01-04 11:00:00,26.84,26.85,26.81,26.82,53719.0,23.8923,23.9012,23.8656,23.8745,53719.0
2016-01-04 11:10:00,26.83,26.86,26.81,26.84,36318.0,23.8834,23.9101,23.8656,23.8923,36318.0
2016-01-04 11:20:00,26.85,26.88,26.83,26.86,50064.0,23.9012,23.9279,23.8834,23.9101,50064.0
2016-01-04 11:30:00,26.87,26.89,26.87,26.87,29221.0,23.919,23.9368,23.919,23.919,29221.0
2016-01-04 11:40:00,26.88,26.91,26.87,26.89,51031.0,23.9279,23.9546,23.919,23.9368,51031.0
2016-01-04 11:50:00,26.89,26.92,26.87,26.88,65595.0,23.9368,23.9635,23.919,23.9279,65595.0
2016-01-04 12:00:00,26.89,26.9,26.87,26.89,28233.0,23.9368,23.9457,23.919,23.9368,28233.0
2016-01-04 12:10:00,26.9,26.9,26.88,26.89,32919.0,23.9457,23.9457,23.9279,23.9368,32919.0
2016-01-04 12:20:00,26.89,26.94,26.88,26.93,45759.0,23.9368,23.9813,23.9279,23.9724,45759.0
2016-01-04 12:30:00,26.93,26.94,26.9,26.94,48747.0,23.9724,23.9813,23.9457,23.9813,48747.0
2016-01-04 12:40:00,26.94,26.98,26.92,26.95,37205.0,23.9813,24.0169,23.9635,23.9902,37205.0
2016-01-04 12:50:00,26.96,26.97,26.94,26.95,39309.0,23.9991,24.008,23.9813,23.9902,39309.0
2016-01-04 13:00:00,26.96,27.01,26.95,27.0,32662.0,23.9991,24.0436,23.9902,24.0347,32662.0
2016-01-04 13:10:00,27.0,27.01,26.94,26.94,123374.0,24.0347,24.0436,23.9813,23.9813,123374.0
2016-01-04 13:20:00,26.94,26.94,26.9,26.92,80280.0,23.9813,23.9813,23.9457,23.9635,80280.0
2016-01-04 13:30:00,26.92,26.92,26.9,26.91,25782.0,23.9635,23.9635,23.9457,23.9546,25782.0
2016-01-04 13:40:00,26.92,26.92,26.9,26.92,17045.0,23.9635,23.9635,23.9457,23.9635,17045.0
2016-01-04 13:50:00,26.91,26.94,26.9,26.91,20508.0,23.9546,23.9813,23.9457,23.9546,20508.0
2016-01-04 14:00:00,26.9,26.9,26.85,26.87,29315.0,23.9457,23.9457,23.9012,23.919,29315.0
2016-01-04 14:10:00,26.87,26.87,26.85,26.86,35997.0,23.919,23.919,23.9012,23.9101,35997.0
2016-01-04 14:20:00,26.87,26.88,26.86,26.87,13950.0,23.919,23.9279,23.9101,23.919,13950.0
2016-01-04 14:30:00,26.87,26.88,26.82,26.84,28249.0,23.919,23.9279,23.8745,23.8923,28249.0
2016-01-04 14:40:00,26.84,26.85,26.83,26.83,22610.0,23.8923,23.9012,23.8834,23.8834,22610.0
2016-01-04 14:50:00,26.83,26.84,26.82,26.84,31007.0,23.8834,23.8923,23.8745,23.8923,31007.0
2016-01-04 15:00:00,26.84,26.85,26.8,26.83,31829.0,23.8923,23.9012,23.8567,23.8834,31829.0
2016-01-04 15:10:00,26.82,26.83,26.81,26.83,38999.0,23.8745,23.8834,23.8656,23.8834,38999.0
2016-01-04 15:20:00,26.83,26.85,26.81,26.85,47478.0,23.8834,23.9012,23.8656,23.9012,47478.0
2016-01-04 15:30:00,26.85,26.89,26.84,26.88,79901.0,23.9012,23.9368,23.8923,23.9279,79901.0
2016-01-04 15:40:00,26.88,26.93,26.88,26.92,41799.0,23.9279,23.9724,23.9279,23.9635,41799.0
2016-01-04 15:50:00,26.92,26.94,26.9,26.93,143339.0,23.9635,23.9813,23.9457,23.9724,143339.0
2016-01-05 09:30:00,27.08,27.16,27.04,27.11,42082.0,24.1059,24.1772,24.0703,24.1326,42082.0
2016-01-05 09:40:00,27.11,27.16,27.11,27.12,40221.0,24.1326,24.1772,24.1326,24.1415,40221.0
2016-01-05 09:50:00,27.13,27.13,27.09,27.1,6411.0,24.1504,24.1504,24.1148,24.1237,6411.0
2016-01-05 10:00:00,27.1,27.11,27.07,27.11,14962.0,24.1237,24.1326,24.097,24.1326,14962.0
2016-01-05 10:10:00,27.11,27.12,27.1,27.1,6372.0,24.1326,24.1415,24.1237,24.1237,6372.0
2016-01-05 10:20:00,27.1,27.1,27.08,27.09,7027.0,24.1237,24.1237,24.1059,24.1148,7027.0
2016-01-05 10:30:00,27.08,27.09,27.07,27.08,11344.0,24.1059,24.1148,24.097,24.1059,11344.0
2016-01-05 10:40:00,27.09,27.12,27.08,27.12,13200.0,24.1148,24.1415,24.1059,24.1415,13200.0
2016-01-05 10:50:00,27.12,27.16,27.11,27.15,27260.0,24.1415,24.1772,24.1326,24.1682,27260.0
2016-01-05 11:00:00,27.15,27.17,27.11,27.14,865440.0,24.1682,24.1861,24.1326,24.1593,865440.0
2016-01-05 11:10:00,27.14,27.14,27.08,27.1,65270.0,24.1593,24.1593,24.1059,24.1237,65270.0
2016-01-05 11:20:00,27.1,27.13,27.09,27.11,51879.0,24.1237,24.1504,24.1148,24.1326,51879.0
2016-01-05 11:30:00,27.12,27.15,27.12,27.14,68850.0,24.1415,24.1682,24.1415,24.1593,68850.0
2016-01-05 11:40:00,27.14,27.15,27.13,27.14,73419.0,24.1593,24.1682,24.1504,24.1593,73419.0
2016-01-05 11:50:00,27.15,27.16,27.13,27.14,51920.0,24.1682,24.1772,24.1504,24.1593,51920.0
2016-01-05 12:00:00,27.14,27.14,27.09,27.11,22940.0,24.1593,24.1593,24.1148,24.1326,22940.0
2016-01-05 12:10:00,27.11,27.11,27.08,27.11,21738.0,24.1326,24.1326,24.1059,24.1326,21738.0
2016-01-05 12:20:00,27.11,27.12,27.1,27.11,14521.0,24.1326,24.1415,24.1237,24.1326,14521.0
2016-01-05 12:30:00,27.12,27.15,27.11,27.15,23505.0,24.1415,24.1682,24.1326,24.1682,23505.0
2016-01-05 12:40:00,27.14,27.14,27.11,27.12,8650.0,24.1593,24.1593,24.1326,24.1415,8650.0
2016-01-05 12:50:00,27.11,27.13,27.1,27.13,15063.0,24.1326,24.1504,24.1237,24.1504,15063.0
2016-01-05 13:00:00,27.14,27.17,27.13,27.14,32714.0,24.1593,24.1861,24.1504,24.1593,32714.0
2016-01-05 13:10:00,27.13,27.15,27.12,27.13,18933.0,24.1504,24.1682,24.1415,24.1504,18933.0
2016-01-05 13:20:00,27.12,27.13,27.1,27.13,11868.0,24.1415,24.1504,24.1237,24.1504,11868.0
2016-01-05 13:30:00,27.13,27.14,27.13,27.14,3398.0,24.1504,24.1593,24.1504,24.1593,3398.0
2016-01-05 13:40:00,27.14,27.19,27.13,27.17,36551.0,24.1593,24.2039,24.1504,24.1861,36551.0
2016-01-05 13:50:00,27.18,27.19,27.17,27.17,37389.0,24.195,24.2039,24.1861,24.1861,37389.0
2016-01-05 14:00:00,27.17,27.18,27.15,27.18,24233.0,24.1861,24.195,24.1682,24.195,24233.0
2016-01-05 14:10:00,27.18,27.21,27.17,27.21,9556.0,24.195,24.2217,24.1861,24.2217,9556.0
2016-01-05 14:20:00,27.22,27.24,27.21,27.21,35244.0,24.2306,24.2484,24.2217,24.2217,35244.0
2016-01-05 14:30:00,27.21,27.21,27.19,27.2,7847.0,24.2217,24.2217,24.2039,24.2128,7847.0
2016-01-05 14:40:00,27.19,27.19,27.17,27.18,37492.0,24.2039,24.2039,24.1861,24.195,37492.0
2016-01-05 14:50:00,27.18,27.18,27.17,27.18,6700.0,24.195,24.195,24.1861,24.195,6700.0
2016-01-05 15:00:00,27.18,27.18,27.16,27.17,48031.0,24.195,24.195,24.1772,24.1861,48031.0
2016-01-05 15:10:00,27.17,27.19,27.15,27.15,16705.0,24.1861,24.2039,24.1682,24.1682,16705.0
2016-01-05 15:20:00,27.15,27.17,27.14,27.17,16580.0,24.1682,24.1861,24.1593,24.1861,16580.0
2016-01-05 15:30:00,27.17,27.18,27.14,27.16,18527.0,24.1861,24.195,24.1593,24.1772,18527.0
2016-01-05 15:40:00,27.17,27.18,27.14,27.15,56707.0,24.1861,24.195,24.1593,24.1682,56707.0
2016-01-05 15:50:00,27.14,27.17,27.13,27.16,116851.0,24.1593,24.1861,24.1504,24.1772,116851.0
2016-01-06 09:30:00,26.82,26.82,26.74,26.79,112403.0,23.8745,23.8745,23.8033,23.8478,112403.0
2016-01-06 09:40:00,26.79,26.81,26.76,26.81,19500.0,23.8478,23.8656,23.8211,23.8656,19500.0
2016-01-06 09:50:00,26.82,26.83,26.8,26.8,34073.0,23.8745,23.8834,23.8567,23.8567,34073.0
2016-01-06 10:00:00,26.8,26.82,26.8,26.8,67538.0,23.8567,23.8745,23.8567,23.8567,67538.0
2016-01-06 10:10:00,26.8,26.82,26.79,26.82,21896.0,23.8567,23.8745,23.8478,23.8745,21896.0
2016-01-06 10:20:00,26.82,26.87,26.82,26.86,55174.0,23.8745,23.919,23.8745,23.9101,55174.0
2016-01-06 10:30:00,26.87,26.87,26.8,26.81,27816.0,23.919,23.919,23.8567,23.8656,27816.0
2016-01-06 10:40:00,26.81,26.81,26.79,26.8,12050.0,23.8656,23.8656,23.8478,23.8567,12050.0
2016-01-06 10:50:00,26.81,26.83,26.81,26.83,19328.0,23.8656,23.8834,23.8656,23.8834,19328.0
2016-01-06 11:00:00,26.83,26.85,26.83,26.84,13736.0,23.8834,23.9012,23.8834,23.8923,13736.0
2016-01-06 11:10:00,26.84,26.85,26.83,26.84,79597.0,23.8923,23.9012,23.8834,23.8923,79597.0
2016-01-06 11:20:00,26.84,26.85,26.83,26.85,36927.0,23.8923,23.9012,23.8834,23.9012,36927.0
2016-01-06 11:30:00,26.84,26.84,26.83,26.84,10114.0,23.8923,23.8923,23.8834,23.8923,10114.0
2016-01-06 11:40:00,26.85,26.85,26.84,26.85,7900.0,23.9012,23.9012,23.8923,23.9012,7900.0
2016-01-06 11:50:00,26.85,26.85,26.82,26.82,20359.0,23.9012,23.9012,23.8745,23.8745,20359.0
2016-01-06 12:00:00,26.82,26.83,26.82,26.83,3435.0,23.8745,23.8834,23.8745,23.8834,3435.0
2016-01-06 12:10:00,26.82,26.84,26.82,26.82,32251.0,23.8745,23.8923,23.8745,23.8745,32251.0
2016-01-06 12:20:00,26.81,26.82,26.8,26.81,16259.0,23.8656,23.8745,23.8567,23.8656,16259.0
2016-01-06 12:30:00,26.8,26.83,26.79,26.83,41838.0,23.8567,23.8834,23.8478,23.8834,41838.0
2016-01-06 12:40:00,26.82,26.83,26.81,26.81,19064.0,23.8745,23.8834,23.8656,23.8656,19064.0
2016-01-06 12:50:00,26.81,26.81,26.79,26.79,25753.0,23.8656,23.8656,23.8478,23.8478,25753.0
2016-01-06 13:00:00,26.78,26.78,26.75,26.76,45188.0,23.8389,23.8389,23.8122,23.8211,45188.0
2016-01-06 13:10:00,26.76,26.76,26.73,26.73,34164.0,23.8211,23.8211,23.7944,23.7944,34164.0
2016-01-06 13:20:00,26.74,26.77,26.73,26.77,7515.0,23.8033,23.83,23.7944,23.83,7515.0
2016-01-06 13:30:00,26.76,26.77,26.75,26.77,10251.0,23.8211,23.83,23.8122,23.83,10251.0
2016-01-06 13:40:00,26.76,26.76,26.73,26.73,10540.0,23.8211,23.8211,23.7944,23.7944,10540.0
2016-01-06 13:50:00,26.73,26.76,26.72,26.76,15073.0,23.7944,23.8211,23.7855,23.8211,15073.0
2016-01-06 14:00:00,26.74,26.8,26.73,26.8,30799.0,23.8033,23.8567,23.7944,23.8567,30799.0
2016-01-06 14:10:00,26.8,26.81,26.77,26.8,19907.0,23.8567,23.8656,23.83,23.8567,19907.0
2016-01-06 14:20:00,26.8,26.8,26.77,26.78,6981.0,23.8567,23.8567,23.83,23.8389,6981.0
2016-01-06 14:30:00,26.77,26.78,26.75,26.76,4845.0,23.83,23.8389,23.8122,23.8211,4845.0
2016-01-06 14:40:00,26.75,26.75,26.68,26.69,16424.0,23.8122,23.8122,23.7499,23.7588,16424.0
2016-01-06 14:50:00,26.68,26.69,26.66,26.66,10103.0,23.7499,23.7588,23.7321,23.7321,10103.0
2016-01-06 15:00:00,26.65,26.67,26.65,26.66,46611.0,23.7232,23.741,23.7232,23.7321,46611.0
2016-01-06 15:10:00,26.66,26.69,26.66,26.68,7600.0,23.7321,23.7588,23.7321,23.7499,7600.0
2016-01-06 15:20:00,26.69,26.72,26.68,26.72,9998.0,23.7588,23.7855,23.7499,23.7855,9998.0
2016-01-06 15:30:00,26.73,26.78,26.72,26.77,18879.0,23.7944,23.8389,23.7855,23.83,18879.0
2016-01-06 15:40:00,26.77,26.78,26.75,26.78,82176.0,23.83,23.8389,23.8122,23.8389,82176.0
2016-01-06 15:50:00,26.78,26.78,26.73,26.78,243999.0,23.8389,23.8389,23.7944,23.8389,243999.0
2016-01-07 09:30:00,26.14,26.14,26.02,26.1,83191.0,23.2692,23.2692,23.1624,23.2336,83191.0
2016-01-07 09:40:00,26.1,26.21,26.1,26.2,56807.0,23.2336,23.3315,23.2336,23.3226,56807.0
2016-01-07 09:50:00,26.21,26.21,26.14,26.19,53164.0,23.3315,23.3315,23.2692,23.3137,53164.0
2016-01-07 10:00:00,26.19,26.2,26.14,26.16,51417.0,23.3137,23.3226,23.2692,23.287,51417.0
2016-01-07 10:10:00,26.16,26.21,26.15,26.19,56185.0,23.287,23.3315,23.2781,23.3137,56185.0
2016-01-07 10:20:00,26.18,26.18,26.15,26.17,94419.0,23.3048,23.3048,23.2781,23.2959,94419.0
2016-01-07 10:30:00,26.17,26.25,26.17,26.23,96279.0,23.2959,23.3671,23.2959,23.3493,96279.0
2016-01-07 10:40:00,26.23,26.26,26.23,26.26,39173.0,23.3493,23.376,23.3493,23.376,39173.0
2016-01-07 10:50:00,26.27,26.34,26.26,26.33,79154.0,23.3849,23.4472,23.376,23.4383,79154.0
2016-01-07 11:00:00,26.34,26.34,26.3,26.3,32865.0,23.4472,23.4472,23.4116,23.4116,32865.0
2016-01-07 11:10:00,26.3,26.31,26.29,26.29,29830.0,23.4116,23.4205,23.4027,23.4027,29830.0
2016-01-07 11:20:00,26.29,26.32,26.28,26.32,30908.0,23.4027,23.4294,23.3938,23.4294,30908.0
2016-01-07 11:30:00,26.32,26.32,26.29,26.3,43236.0,23.4294,23.4294,23.4027,23.4116,43236.0
2016-01-07 11:40:00,26.3,26.31,26.27,26.28,56739.0,23.4116,23.4205,23.3849,23.3938,56739.0
2016-01-07 11:50:00,26.27,26.31,26.27,26.3,29486.0,23.3849,23.4205,23.3849,23.4116,29486.0
2016-01-07 12:00:00,26.3,26.3,26.27,26.27,58826.0,23.4116,23.4116,23.3849,23.3849,58826.0
2016-01-07 12:10:00,26.27,26.29,26.26,26.28,20660.0,23.3849,23.4027,23.376,23.3938,20660.0
2016-01-07 12:20:00,26.28,26.28,26.24,26.25,19642.0,23.3938,23.3938,23.3582,23.3671,19642.0
2016-01-07 12:30:00,26.25,26.26,26.23,26.23,28892.0,23.3671,23.376,23.3493,23.3493,28892.0
2016-01-07 12:40:00,26.23,26.23,26.21,26.22,11178.0,23.3493,23.3493,23.3315,23.3404,11178.0
2016-01-07 12:50:00,26.21,26.22,26.17,26.18,50483.0,23.3315,23.3404,23.2959,23.3048,50483.0
2016-01-07 13:00:00,26.18,26.18,26.12,26.13,45273.0,23.3048,23.3048,23.2514,23.2603,45273.0
2016-01-07 13:10:00,26.13,26.13,26.08,26.09,53663.0,23.2603,23.2603,23.2158,23.2247,53663.0
2016-01-07 13:20:00,26.09,26.13,26.07,26.1,61612.0,23.2247,23.2603,23.2069,23.2336,61612.0
2016-01-07 13:30:00,26.1,26.1,26.01,26.01,66228.0,23.2336,23.2336,23.1534,23.1534,66228.0
2016-01-07 13:40:00,26.01,26.03,26.0,26.03,38573.0,23.1534,23.1713,23.1445,23.1713,38573.0
2016-01-07 13:50:00,26.03,26.04,26.0,26.01,69492.0,23.1713,23.1802,23.1445,23.1534,69492.0
2016-01-07 14:00:00,26.01,26.01,25.95,25.95,50549.0,23.1534,23.1534,23.1,23.1,50549.0
2016-01-07 14:10:00,25.95,25.97,25.94,25.96,33740.0,23.1,23.1178,23.0911,23.1089,33740.0
2016-01-07 14:20:00,25.97,25.98,25.94,25.94,24400.0,23.1178,23.1267,23.0911,23.0911,24400.0
2016-01-07 14:30:00,25.95,26.01,25.95,25.97,64733.0,23.1,23.1534,23.1,23.1178,64733.0
2016-01-07 14:40:00,25.97,26.02,25.96,26.02,78070.0,23.1178,23.1624,23.1089,23.1624,78070.0
2016-01-07 14:50:00,26.03,26.03,25.94,25.94,66563.0,23.1713,23.1713,23.0911,23.0911,66563.0
2016-01-07 15:00:00,25.94,25.96,25.89,25.96,37522.0,23.0911,23.1089,23.0466,23.1089,37522.0
2016-01-07 15:10:00,25.96,25.97,25.92,25.93,32363.0,23.1089,23.1178,23.0733,23.0822,32363.0
2016-01-07 15:20:00,25.93,25.93,25.89,25.89,27952.0,23.0822,23.0822,23.0466,23.0466,27952.0
2016-01-07 15:30:00,25.89,25.98,25.89,25.97,32113.0,23.0466,23.1267,23.0466,23.1178,32113.0
2016-01-07 15:40:00,25.98,26.01,25.96,26.01,39772.0,23.1267,23.1534,23.1089,23.1534,39772.0
2016-01-07 15:50:00,25.99,25.99,25.88,25.92,456850.0,23.1356,23.1356,23.0377,23.0733,456850.0
2016-01-08 09:30:00,26.22,26.22,26.15,26.16,79249.0,23.3404,23.3404,23.2781,23.287,79249.0
2016-01-08 09:40:00,26.17,26.19,26.16,26.16,120490.0,23.2959,23.3137,23.287,23.287,120490.0
2016-01-08 09:50:00,26.16,26.18,26.15,26.17,87024.0,23.287,23.3048,23.2781,23.2959,87024.0
2016-01-08 10:00:00,26.16,26.16,26.09,26.1,60146.0,23.287,23.287,23.2247,23.2336,60146.0
2016-01-08 10:10:00,26.09,26.1,26.05,26.08,39381.0,23.2247,23.2336,23.1891,23.2158,39381.0
2016-01-08 10:20:00,26.07,26.09,26.04,26.08,34827.0,23.2069,23.2247,23.1802,23.2158,34827.0
2016-01-08 10:30:00,26.08,26.1,26.06,26.07,106823.0,23.2158,23.2336,23.198,23.2069,106823.0
2016-01-08 10:40:00,26.07,26.1,26.04,26.09,16791.0,23.2069,23.2336,23.1802,23.2247,16791.0
2016-01-08 10:50:00,26.09,26.1,26.03,26.05,31820.0,23.2247,23.2336,23.1713,23.1891,31820.0
2016-01-08 11:00:00,26.03,26.06,26.01,26.03,79101.0,23.1713,23.198,23.1534,23.1713,79101.0
2016-01-08 11:10:00,26.03,26.03,25.99,26.0,35318.0,23.1713,23.1713,23.1356,23.1445,35318.0
2016-01-08 11:20:00,25.99,26.0,25.94,25.94,101562.0,23.1356,23.1445,23.0911,23.0911,101562.0
2016-01-08 11:30:00,25.94,25.96,25.92,25.96,60230.0,23.0911,23.1089,23.0733,23.1089,60230.0
2016-01-08 11:40:00,25.95,26.0,25.94,26.0,37961.0,23.1,23.1445,23.0911,23.1445,37961.0
2016-01-08 11:50:00,25.99,26.05,25.98,26.03,33709.0,23.1356,23.1891,23.1267,23.1713,33709.0
2016-01-08 12:00:00,26.04,26.08,26.03,26.08,84782.0,23.1802,23.2158,23.1713,23.2158,84782.0
2016-01-08 12:10:00,26.07,26.1,26.07,26.1,25784.0,23.2069,23.2336,23.2069,23.2336,25784.0
2016-01-08 12:20:00,26.09,26.12,26.09,26.11,45205.0,23.2247,23.2514,23.2247,23.2425,45205.0
2016-01-08 12:30:00,26.1,26.1,26.06,26.06,12452.0,23.2336,23.2336,23.198,23.198,12452.0
2016-01-08 12:40:00,26.06,26.08,26.04,26.07,26744.0,23.198,23.2158,23.1802,23.2069,26744.0
2016-01-08 12:50:00,26.08,26.08,26.04,26.06,44283.0,23.2158,23.2158,23.1802,23.198,44283.0
2016-01-08 13:00:00,26.07,26.07,25.99,26.0,39757.0,23.2069,23.2069,23.1356,23.1445,39757.0
2016-01-08 13:10:00,26.01,26.02,25.99,26.01,14929.0,23.1534,23.1624,23.1356,23.1534,14929.0
2016-01-08 13:20:00,26.01,26.03,25.97,25.99,40632.0,23.1534,23.1713,23.1178,23.1356,40632.0
2016-01-08 13:30:00,25.99,26.08,25.98,26.07,86154.0,23.1356,23.2158,23.1267,23.2069,86154.0
2016-01-08 13:40:00,26.07,26.07,25.97,25.97,263356.0,23.2069,23.2069,23.1178,23.1178,263356.0
2016-01-08 13:50:00,25.97,25.99,25.93,25.94,134995.0,23.1178,23.1356,23.0822,23.0911,134995.0
2016-01-08 14:00:00,25.93,26.03,25.93,26.01,37179.0,23.0822,23.1713,23.0822,23.1534,37179.0
2016-01-08 14:10:00,26.01,26.04,25.95,26.03,74833.0,23.1534,23.1802,23.1,23.1713,74833.0
2016-01-08 14:20:00,26.03,26.04,25.99,26.02,33985.0,23.1713,23.1802,23.1356,23.1624,33985.0
2016-01-08 14:30:00,26.02,26.02,25.98,25.98,16073.0,23.1624,23.1624,23.1267,23.1267,16073.0
2016-01-08 14:40:00,25.97,26.03,25.93,26.01,38544.0,23.1178,23.1713,23.0822,23.1534,38544.0
2016-01-08 14:50:00,26.0,26.01,25.97,25.98,52358.0,23.1445,23.1534,23.1178,23.1267,52358.0
2016-01-08 15:00:00,25.98,26.0,25.97,25.99,24838.0,23.1267,23.1445,23.1178,23.1356,24838.0
2016-01-08 15:10:00,25.99,26.0,25.94,25.95,61540.0,23.1356,23.1445,23.0911,23.1,61540.0
2016-01-08 15:20:00,25.95,25.98,25.92,25.93,30188.0,23.1,23.1267,23.0733,23.0822,30188.0
2016-01-08 15:30:00,25.92,25.93,25.9,25.92,101451.0,23.0733,23.0822,23.0555,23.0733,101451.0
2016-01-08 15:40:00,25.91,25.92,25.87,25.89,52763.0,23.0644,23.0733,23.0288,23.0466,52763.0
2016-01-08 15:50:00,25.88,25.89,25.82,25.82,222130.0,23.0377,23.0466,22.9843,22.9843,222130.0
2016-01-11 09:30:00,26.15,26.21,26.08,26.11,128458.0,23.2781,23.3315,23.2158,23.2425,128458.0
2016-01-11 09:40:00,26.09,26.09,26.05,26.06,21450.0,23.2247,23.2247,23.1891,23.198,21450.0
2016-01-11 09:50:00,26.05,26.06,26.02,26.04,24286.0,23.1891,23.198,23.1624,23.1802,24286.0
2016-01-11 10:00:00,26.05,26.07,26.04,26.06,32334.0,23.1891,23.2069,23.1802,23.198,32334.0
2016-01-11 10:10:00,26.06,26.07,26.01,26.02,29791.0,23.198,23.2069,23.1534,23.1624,29791.0
2016-01-11 10:20:00,26.02,26.04,26.02,26.03,5847.0,23.1624,23.1802,23.1624,23.1713,5847.0
2016-01-11 10:30:00,26.03,26.05,26.02,26.02,18104.0,23.1713,23.1891,23.1624,23.1624,18104.0
2016-01-11 10:40:00,26.03,26.05,26.0,26.02,47251.0,23.1713,23.1891,23.1445,23.1624,47251.0
2016-01-11 10:50:00,26.02,26.03,25.98,26.01,77623.0,23.1624,23.1713,23.1267,23.1534,77623.0
2016-01-11 11:00:00,26.0,26.0,25.97,25.98,38684.0,23.1445,23.1445,23.1178,23.1267,38684.0
2016-01-11 11:10:00,25.99,26.01,25.99,26.01,8570.0,23.1356,23.1534,23.1356,23.1534,8570.0
2016-01-11 11:20:00,26.01,26.01,25.98,26.01,52479.0,23.1534,23.1534,23.1267,23.1534,52479.0
2016-01-11 11:30:00,26.0,26.01,25.98,26.0,71041.0,23.1445,23.1534,23.1267,23.1445,71041.0
2016-01-11 11:40:00,26.01,26.04,26.0,26.03,62196.0,23.1534,23.1802,23.1445,23.1713,62196.0
2016-01-11 11:50:00,26.04,26.06,26.03,26.06,88746.0,23.1802,23.198,23.1713,23.198,88746.0
2016-01-11 12:00:00,26.06,26.06,26.05,26.05,20701.0,23.198,23.198,23.1891,23.1891,20701.0
2016-01-11 12:10:00,26.05,26.07,26.01,26.02,26310.0,23.1891,23.2069,23.1534,23.1624,26310.0
2016-01-11 12:20:00,26.01,26.01,25.99,26.0,50117.0,23.1534,23.1534,23.1356,23.1445,50117.0
2016-01-11 12:30:00,26.0,26.02,25.99,26.02,11104.0,23.1445,23.1624,23.1356,23.1624,11104.0
2016-01-11 12:40:00,26.01,26.03,26.0,26.02,18985.0,23.1534,23.1713,23.1445,23.1624,18985.0
2016-01-11 12:50:00,26.02,26.03,26.0,26.03,9952.0,23.1624,23.1713,23.1445,23.1713,9952.0
2016-01-11 13:00:00,26.04,26.06,26.02,26.04,114317.0,23.1802,23.198,23.1624,23.1802,114317.0
2016-01-11 13:10:00,26.02,26.03,25.98,26.02,25091.0,23.1624,23.1713,23.1267,23.1624,25091.0
2016-01-11 13:20:00,26.02,26.02,25.98,25.99,8090.0,23.1624,23.1624,23.1267,23.1356,8090.0
2016-01-11 13:30:00,26.0,26.0,25.93,25.96,21484.0,23.1445,23.1445,23.0822,23.1089,21484.0
2016-01-11 13:40:00,25.96,25.97,25.89,25.92,23783.0,23.1089,23.1178,23.0466,23.0733,23783.0
2016-01-11 13:50:00,25.92,25.94,25.88,25.92,36252.0,23.0733,23.0911,23.0377,23.0733,36252.0
2016-01-11 14:00:00,25.93,25.98,25.91,25.97,19743.0,23.0822,23.1267,23.0644,23.1178,19743.0
2016-01-11 14:10:00,25.98,26.02,25.95,26.01,152676.0,23.1267,23.1624,23.1,23.1534,152676.0
2016-01-11 14:20:00,26.0,26.04,25.97,26.03,20878.0,23.1445,23.1802,23.1178,23.1713,20878.0
2016-01-11 14:30:00,26.03,26.03,25.97,26.0,23287.0,23.1713,23.1713,23.1178,23.1445,23287.0
2016-01-11 14:40:00,26.01,26.04,25.99,26.02,14487.0,23.1534,23.1802,23.1356,23.1624,14487.0
2016-01-11 14:50:00,26.0,26.01,25.97,25.98,9407.0,23.1445,23.1534,23.1178,23.1267,9407.0
2016-01-11 15:00:00,25.99,26.01,25.96,25.98,28412.0,23.1356,23.1534,23.1089,23.1267,28412.0
2016-01-11 15:10:00,25.98,25.99,25.95,25.98,42744.0,23.1267,23.1356,23.1,23.1267,42744.0
2016-01-11 15:20:00,25.98,26.12,25.98,26.1,51170.0,23.1267,23.2514,23.1267,23.2336,51170.0
2016-01-11 15:30:00,26.1,26.17,26.09,26.16,89552.0,23.2336,23.2959,23.2247,23.287,89552.0
2016-01-11 15:40:00,26.16,26.18,26.1,26.12,68943.0,23.287,23.3048,23.2336,23.2514,68943.0
2016-01-11 15:50:00,26.12,26.14,26.08,26.09,136071.0,23.2514,23.2692,23.2158,23.2247,136071.0
2016-01-12 09:30:00,26.13,26.13,26.05,26.13,107397.0,23.2603,23.2603,23.1891,23.2603,107397.0
2016-01-12 09:40:00,26.13,26.15,26.11,26.12,117207.0,23.2603,23.2781,23.2425,23.2514,117207.0
2016-01-12 09:50:00,26.12,26.13,26.09,26.11,43925.0,23.2514,23.2603,23.2247,23.2425,43925.0
2016-01-12 10:00:00,26.1,26.11,26.05,26.06,70643.0,23.2336,23.2425,23.1891,23.198,70643.0
2016-01-12 10:10:00,26.06,26.09,26.04,26.08,99113.0,23.198,23.2247,23.1802,23.2158,99113.0
2016-01-12 10:20:00,26.08,26.08,26.03,26.07,52421.0,23.2158,23.2158,23.1713,23.2069,52421.0
2016-01-12 10:30:00,26.07,26.11,26.05,26.06,44105.0,23.2069,23.2425,23.1891,23.198,44105.0
2016-01-12 10:40:00,26.06,26.07,26.0,26.0,21762.0,23.198,23.2069,23.1445,23.1445,21762.0
2016-01-12 10:50:00,26.01,26.04,25.99,26.03,31178.0,23.1534,23.1802,23.1356,23.1713,31178.0
2016-01-12 11:00:00,26.03,26.05,26.0,26.01,42448.0,23.1713,23.1891,23.1445,23.1534,42448.0
2016-01-12 11:10:00,26.01,26.02,25.97,26.0,43360.0,23.1534,23.1624,23.1178,23.1445,43360.0
2016-01-12 11:20:00,26.0,26.01,25.97,25.98,28049.0,23.1445,23.1534,23.1178,23.1267,28049.0
2016-01-12 11:30:00,25.97,25.99,25.95,25.95,39933.0,23.1178,23.1356,23.1,23.1,39933.0
2016-01-12 11:40:00,25.96,26.0,25.96,25.99,39762.0,23.1089,23.1445,23.1089,23.1356,39762.0
2016-01-12 11:50:00,25.99,26.01,25.98,25.98,8437.0,23.1356,23.1534,23.1267,23.1267,8437.0
2016-01-12 12:00:00,25.99,26.02,25.98,26.01,28853.0,23.1356,23.1624,23.1267,23.1534,28853.0
2016-01-12 12:10:00,26.01,26.01,25.94,25.95,49539.0,23.1534,23.1534,23.0911,23.1,49539.0
2016-01-12 12:20:00,25.95,25.97,25.94,25.97,24177.0,23.1,23.1178,23.0911,23.1178,24177.0
2016-01-12 12:30:00,25.97,25.98,25.91,25.94,59483.0,23.1178,23.1267,23.0644,23.0911,59483.0
2016-01-12 12:40:00,25.93,25.97,25.92,25.96,17948.0,23.0822,23.1178,23.0733,23.1089,17948.0
2016-01-12 12:50:00,25.96,25.98,25.93,25.93,16576.0,23.1089,23.1267,23.0822,23.0822,16576.0
2016-01-12 13:00:00,25.93,25.98,25.93,25.94,40919.0,23.0822,23.1267,23.0822,23.0911,40919.0
2016-01-12 13:10:00,25.94,25.99,25.91,25.95,34914.0,23.0911,23.1356,23.0644,23.1,34914.0
2016-01-12 13:20:00,25.94,25.94,25.89,25.9,17016.0,23.0911,23.0911,23.0466,23.0555,17016.0
2016-01-12 13:30:00,25.9,25.94,25.88,25.92,33190.0,23.0555,23.0911,23.0377,23.0733,33190.0
2016-01-12 13:40:00,25.91,25.95,25.9,25.94,17071.0,23.0644,23.1,23.0555,23.0911,17071.0
2016-01-12 13:50:00,25.95,25.96,25.9,25.9,10981.0,23.1,23.1089,23.0555,23.0555,10981.0
2016-01-12 14:00:00,25.9,25.9,25.83,25.85,36162.0,23.0555,23.0555,22.9932,23.011,36162.0
2016-01-12 14:10:00,25.85,25.89,25.83,25.86,27725.0,23.011,23.0466,22.9932,23.0199,27725.0
2016-01-12 14:20:00,25.86,25.94,25.85,25.92,23183.0,23.0199,23.0911,23.011,23.0733,23183.0
2016-01-12 14:30:00,25.91,25.98,25.91,25.98,19016.0,23.0644,23.1267,23.0644,23.1267,19016.0
2016-01-12 14:40:00,25.96,25.96,25.91,25.93,10760.0,23.1089,23.1089,23.0644,23.0822,10760.0
2016-01-12 14:50:00,25.92,25.99,25.92,25.98,12393.0,23.0733,23.1356,23.0733,23.1267,12393.0
2016-01-12 15:00:00,25.98,25.99,25.93,25.93,26870.0,23.1267,23.1356,23.0822,23.0822,26870.0
2016-01-12 15:10:00,25.93,25.97,25.93,25.97,14307.0,23.0822,23.1178,23.0822,23.1178,14307.0
2016-01-12 15:20:00,25.98,26.02,25.98,25.99,32709.0,23.1267,23.1624,23.1267,23.1356,32709.0
2016-01-12 15:30:00,25.98,26.04,25.97,26.0,59877.0,23.1267,23.1802,23.1178,23.1445,59877.0
2016-01-12 15:40:00,26.0,26.07,25.99,26.05,46337.0,23.1445,23.2069,23.1356,23.1891,46337.0
2016-01-12 15:50:00,26.04,26.05,25.98,25.98,96882.0,23.1802,23.1891,23.1267,23.1267,96882.0
2016-01-13 09:30:00,26.15,26.2,26.1,26.2,105182.0,23.2781,23.3226,23.2336,23.3226,105182.0
2016-01-13 09:40:00,26.2,26.2,26.14,26.18,182543.0,23.3226,23.3226,23.2692,23.3048,182543.0
2016-01-13 09:50:00,26.17,26.19,26.12,26.14,45809.0,23.2959,23.3137,23.2514,23.2692,45809.0
2016-01-13 10:00:00,26.14,26.16,26.13,26.16,46723.0,23.2692,23.287,23.2603,23.287,46723.0
2016-01-13 10:10:00,26.15,26.16,26.08,26.1,32157.0,23.2781,23.287,23.2158,23.2336,32157.0
2016-01-13 10:20:00,26.1,26.14,26.09,26.13,50437.0,23.2336,23.2692,23.2247,23.2603,50437.0
2016-01-13 10:30:00,26.12,26.12,26.07,26.08,90334.0,23.2514,23.2514,23.2069,23.2158,90334.0
2016-01-13 10:40:00,26.08,26.12,26.07,26.11,81795.0,23.2158,23.2514,23.2069,23.2425,81795.0
2016-01-13 10:50:00,26.11,26.15,26.09,26.14,98922.0,23.2425,23.2781,23.2247,23.2692,98922.0
2016-01-13 11:00:00,26.14,26.14,26.11,26.11,68737.0,23.2692,23.2692,23.2425,23.2425,68737.0
2016-01-13 11:10:00,26.11,26.17,26.1,26.17,80157.0,23.2425,23.2959,23.2336,23.2959,80157.0
2016-01-13 11:20:00,26.16,26.18,26.13,26.14,82473.0,23.287,23.3048,23.2603,23.2692,82473.0
2016-01-13 11:30:00,26.14,26.17,26.12,26.13,71865.0,23.2692,23.2959,23.2514,23.2603,71865.0
2016-01-13 11:40:00,26.13,26.14,26.08,26.09,39289.0,23.2603,23.2692,23.2158,23.2247,39289.0
2016-01-13 11:50:00,26.09,26.11,26.06,26.07,34146.0,23.2247,23.2425,23.198,23.2069,34146.0
2016-01-13 12:00:00,26.07,26.09,26.04,26.05,40480.0,23.2069,23.2247,23.1802,23.1891,40480.0
2016-01-13 12:10:00,26.06,26.07,26.04,26.05,87908.0,23.198,23.2069,23.1802,23.1891,87908.0
2016-01-13 12:20:00,26.05,26.08,26.03,26.06,70580.0,23.1891,23.2158,23.1713,23.198,70580.0
2016-01-13 12:30:00,26.06,26.06,26.0,26.0,87360.0,23.198,23.198,23.1445,23.1445,87360.0
2016-01-13 12:40:00,26.0,26.02,25.99,26.01,29788.0,23.1445,23.1624,23.1356,23.1534,29788.0
2016-01-13 12:50:00,26.0,26.01,25.96,25.97,69636.0,23.1445,23.1534,23.1089,23.1178,69636.0
2016-01-13 13:00:00,25.96,25.99,25.96,25.99,31169.0,23.1089,23.1356,23.1089,23.1356,31169.0
2016-01-13 13:10:00,25.99,26.0,25.95,25.96,85820.0,23.1356,23.1445,23.1,23.1089,85820.0
2016-01-13 13:20:00,25.96,25.97,25.92,25.94,31792.0,23.1089,23.1178,23.0733,23.0911,31792.0
2016-01-13 13:30:00,25.94,25.96,25.91,25.91,42750.0,23.0911,23.1089,23.0644,23.0644,42750.0
2016-01-13 13:40:00,25.91,25.92,25.86,25.86,34179.0,23.0644,23.0733,23.0199,23.0199,34179.0
2016-01-13 13:50:00,25.87,25.89,25.84,25.85,65393.0,23.0288,23.0466,23.0021,23.011,65393.0
2016-01-13 14:00:00,25.85,25.88,25.82,25.86,70361.0,23.011,23.0377,22.9843,23.0199,70361.0
2016-01-13 14:10:00,25.86,25.9,25.8,25.83,89781.0,23.0199,23.0555,22.9665,22.9932,89781.0
2016-01-13 14:20:00,25.83,25.83,25.78,25.83,80870.0,22.9932,22.9932,22.9487,22.9932,80870.0
2016-01-13 14:30:00,25.83,25.83,25.71,25.75,101920.0,22.9932,22.9932,22.8864,22.922,101920.0
2016-01-13 14:40:00,25.74,25.74,25.65,25.67,96007.0,22.9131,22.9131,22.833,22.8508,96007.0
2016-01-13 14:50:00,25.68,25.77,25.67,25.76,54245.0,22.8597,22.9398,22.8508,22.9309,54245.0
2016-01-13 15:00:00,25.76,25.8,25.74,25.77,122781.0,22.9309,22.9665,22.9131,22.9398,122781.0
2016-01-13 15:10:00,25.76,25.8,25.72,25.79,93645.0,22.9309,22.9665,22.8953,22.9576,93645.0
2016-01-13 15:20:00,25.79,25.83,25.76,25.78,120345.0,22.9576,22.9932,22.9309,22.9487,120345.0
2016-01-13 15:30:00,25.78,25.79,25.7,25.74,74716.0,22.9487,22.9576,22.8775,22.9131,74716.0
2016-01-13 15:40:00,25.75,25.81,25.72,25.73,82417.0,22.922,22.9754,22.8953,22.9042,82417.0
2016-01-13 15:50:00,25.73,25.75,25.71,25.73,210525.0,22.9042,22.922,22.8864,22.9042,210525.0
2016-01-14 09:30:00,25.73,25.8,25.69,25.7,139993.0,22.9042,22.9665,22.8686,22.8775,139993.0
2016-01-14 09:40:00,25.7,25.74,25.69,25.71,108393.0,22.8775,22.9131,22.8686,22.8864,108393.0
2016-01-14 09:50:00,25.72,25.72,25.65,25.66,85492.0,22.8953,22.8953,22.833,22.8419,85492.0
2016-01-14 10:00:00,25.66,25.71,25.65,25.69,115722.0,22.8419,22.8864,22.833,22.8686,115722.0
2016-01-14 10:10:00,25.69,25.78,25.68,25.78,71518.0,22.8686,22.9487,22.8597,22.9487,71518.0
2016-01-14 10:20:00,25.78,25.82,25.76,25.82,121596.0,22.9487,22.9843,22.9309,22.9843,121596.0
2016-01-14 10:30:00,25.83,25.92,25.82,25.9,107978.0,22.9932,23.0733,22.9843,23.0555,107978.0
2016-01-14 10:40:00,25.9,25.93,25.88,25.93,47034.0,23.0555,23.0822,23.0377,23.0822,47034.0
2016-01-14 10:50:00,25.93,25.94,25.9,25.91,62024.0,23.0822,23.0911,23.0555,23.0644,62024.0
2016-01-14 11:00:00,25.91,25.93,25.87,25.88,59540.0,23.0644,23.0822,23.0288,23.0377,59540.0
2016-01-14 11:10:00,25.89,25.92,25.86,25.86,75965.0,23.0466,23.0733,23.0199,23.0199,75965.0
2016-01-14 11:20:00,25.86,25.87,25.82,25.85,93818.0,23.0199,23.0288,22.9843,23.011,93818.0
2016-01-14 11:30:00,25.85,25.87,25.82,25.85,52728.0,23.011,23.0288,22.9843,23.011,52728.0
2016-01-14 11:40:00,25.85,25.9,25.84,25.88,55418.0,23.011,23.0555,23.0021,23.0377,55418.0
2016-01-14 11:50:00,25.88,25.92,25.87,25.9,83913.0,23.0377,23.0733,23.0288,23.0555,83913.0
2016-01-14 12:00:00,25.9,25.93,25.89,25.9,28987.0,23.0555,23.0822,23.0466,23.0555,28987.0
2016-01-14 12:10:00,25.89,25.92,25.89,25.92,24260.0,23.0466,23.0733,23.0466,23.0733,24260.0
2016-01-14 12:20:00,25.92,25.92,25.88,25.91,54002.0,23.0733,23.0733,23.0377,23.0644,54002.0
2016-01-14 12:30:00,25.92,25.94,25.9,25.94,43509.0,23.0733,23.0911,23.0555,23.0911,43509.0
2016-01-14 12:40:00,25.95,25.96,25.93,25.94,83055.0,23.1,23.1089,23.0822,23.0911,83055.0
2016-01-14 12:50:00,25.94,25.96,25.91,25.91,107041.0,23.0911,23.1089,23.0644,23.0644,107041.0
2016-01-14 13:00:00,25.9,25.96,25.9,25.95,102079.0,23.0555,23.1089,23.0555,23.1,102079.0
2016-01-14 13:10:00,25.96,25.99,25.95,25.99,43157.0,23.1089,23.1356,23.1,23.1356,43157.0
2016-01-14 13:20:00,25.99,26.02,25.96,25.97,38387.0,23.1356,23.1624,23.1089,23.1178,38387.0
2016-01-14 13:30:00,25.99,26.0,25.95,25.96,38894.0,23.1356,23.1445,23.1,23.1089,38894.0
2016-01-14 13:40:00,25.96,25.98,25.94,25.97,778032.0,23.1089,23.1267,23.0911,23.1178,778032.0
2016-01-14 13:50:00,25.96,25.99,25.96,25.98,45032.0,23.1089,23.1356,23.1089,23.1267,45032.0
2016-01-14 14:00:00,25.98,25.98,25.92,25.96,97945.0,23.1267,23.1267,23.0733,23.1089,97945.0
2016-01-14 14:10:00,25.96,26.01,25.93,25.95,43593.0,23.1089,23.1534,23.0822,23.1,43593.0
2016-01-14 14:20:00,25.94,25.99,25.92,25.98,40863.0,23.0911,23.1356,23.0733,23.1267,40863.0
2016-01-14 14:30:00,25.99,26.01,25.96,25.96,42883.0,23.1356,23.1534,23.1089,23.1089,42883.0
2016-01-14 14:40:00,25.96,26.0,25.95,25.97,30254.0,23.1089,23.1445,23.1,23.1178,30254.0
2016-01-14 14:50:00,25.98,26.05,25.97,26.04,65976.0,23.1267,23.1891,23.1178,23.1802,65976.0
2016-01-14 15:00:00,26.04,26.05,26.02,26.03,47683.0,23.1802,23.1891,23.1624,23.1713,47683.0
2016-01-14 15:10:00,26.04,26.04,26.0,26.03,77604.0,23.1802,23.1802,23.1445,23.1713,77604.0
2016-01-14 15:20:00,26.03,26.03,26.0,26.01,53847.0,23.1713,23.1713,23.1445,23.1534,53847.0
2016-01-14 15:30:00,26.01,26.01,25.94,25.96,61696.0,23.1534,23.1534,23.0911,23.1089,61696.0
2016-01-14 15:40:00,25.97,26.0,25.94,25.98,86896.0,23.1178,23.1445,23.0911,23.1267,86896.0
2016-01-14 15:50:00,25.98,25.99,25.91,25.94,315196.0,23.1267,23.1356,23.0644,23.0911,315196.0
2016-01-15 09:30:00,25.23,25.28,25.2,25.24,326817.0,22.4591,22.5036,22.4324,22.468,326817.0
2016-01-15 09:40:00,25.25,25.28,25.2,25.26,145385.0,22.4769,22.5036,22.4324,22.4858,145385.0
2016-01-15 09:50:00,25.26,25.26,25.16,25.19,132188.0,22.4858,22.4858,22.3968,22.4235,132188.0
2016-01-15 10:00:00,25.19,25.21,25.15,25.2,106711.0,22.4235,22.4413,22.3879,22.4324,106711.0
2016-01-15 10:10:00,25.2,25.21,25.15,25.19,86853.0,22.4324,22.4413,22.3879,22.4235,86853.0
2016-01-15 10:20:00,25.2,25.27,25.19,25.25,111644.0,22.4324,22.4947,22.4235,22.4769,111644.0
2016-01-15 10:30:00,25.25,25.31,25.25,25.26,91770.0,22.4769,22.5303,22.4769,22.4858,91770.0
2016-01-15 10:40:00,25.27,25.27,25.22,25.26,55801.0,22.4947,22.4947,22.4502,22.4858,55801.0
2016-01-15 10:50:00,25.25,25.25,25.2,25.21,60238.0,22.4769,22.4769,22.4324,22.4413,60238.0
2016-01-15 11:00:00,25.21,25.22,25.18,25.19,64718.0,22.4413,22.4502,22.4146,22.4235,64718.0
2016-01-15 11:10:00,25.18,25.22,25.16,25.18,56070.0,22.4146,22.4502,22.3968,22.4146,56070.0
2016-01-15 11:20:00,25.18,25.23,25.17,25.21,59523.0,22.4146,22.4591,22.4057,22.4413,59523.0
2016-01-15 11:30:00,25.21,25.21,25.18,25.21,47314.0,22.4413,22.4413,22.4146,22.4413,47314.0
2016-01-15 11:40:00,25.2,25.21,25.17,25.2,35907.0,22.4324,22.4413,22.4057,22.4324,35907.0
2016-01-15 11:50:00,25.21,25.22,25.16,25.17,69898.0,22.4413,22.4502,22.3968,22.4057,69898.0
2016-01-15 12:00:00,25.16,25.17,25.13,25.15,43769.0,22.3968,22.4057,22.3701,22.3879,43769.0
2016-01-15 12:10:00,25.16,25.17,25.08,25.09,80994.0,22.3968,22.4057,22.3256,22.3345,80994.0
2016-01-15 12:20:00,25.08,25.09,25.05,25.09,82429.0,22.3256,22.3345,22.2989,22.3345,82429.0
2016-01-15 12:30:00,25.08,25.08,25.03,25.04,56949.0,22.3256,22.3256,22.2811,22.29,56949.0
2016-01-15 12:40:00,25.04,25.09,25.02,25.07,165601.0,22.29,22.3345,22.2722,22.3167,165601.0
2016-01-15 12:50:00,25.07,25.1,25.06,25.1,48726.0,22.3167,22.3434,22.3078,22.3434,48726.0
2016-01-15 13:00:00,25.09,25.09,25.03,25.05,82186.0,22.3345,22.3345,22.2811,22.2989,82186.0
2016-01-15 13:10:00,25.05,25.13,25.04,25.12,91825.0,22.2989,22.3701,22.29,22.3612,91825.0
2016-01-15 13:20:00,25.12,25.14,25.06,25.07,39280.0,22.3612,22.379,22.3078,22.3167,39280.0
2016-01-15 13:30:00,25.06,25.11,25.06,25.07,27388.0,22.3078,22.3523,22.3078,22.3167,27388.0
2016-01-15 13:40:00,25.06,25.15,25.06,25.11,42934.0,22.3078,22.3879,22.3078,22.3523,42934.0
2016-01-15 13:50:00,25.11,25.17,25.1,25.14,35491.0,22.3523,22.4057,22.3434,22.379,35491.0
2016-01-15 14:00:00,25.14,25.15,25.11,25.14,19434.0,22.379,22.3879,22.3523,22.379,19434.0
2016-01-15 14:10:00,25.14,25.19,25.14,25.19,49795.0,22.379,22.4235,22.379,22.4235,49795.0
2016-01-15 14:20:00,25.18,25.18,25.12,25.13,18950.0,22.4146,22.4146,22.3612,22.3701,18950.0
2016-01-15 14:30:00,25.12,25.13,25.08,25.13,54677.0,22.3612,22.3701,22.3256,22.3701,54677.0
2016-01-15 14:40:00,25.14,25.21,25.14,25.2,34998.0,22.379,22.4413,22.379,22.4324,34998.0
2016-01-15 14:50:00,25.21,25.26,25.2,25.25,53376.0,22.4413,22.4858,22.4324,22.4769,53376.0
2016-01-15 15:00:00,25.26,25.27,25.21,25.24,76451.0,22.4858,22.4947,22.4413,22.468,76451.0
2016-01-15 15:10:00,25.24,25.25,25.14,25.18,85667.0,22.468,22.4769,22.379,22.4146,85667.0
2016-01-15 15:20:00,25.18,25.29,25.18,25.28,82553.0,22.4146,22.5125,22.4146,22.5036,82553.0
2016-01-15 15:30:00,25.28,25.29,25.23,25.25,56622.0,22.5036,22.5125,22.4591,22.4769,56622.0
2016-01-15 15:40:00,25.25,25.3,25.23,25.26,81567.0,22.4769,22.5214,22.4591,22.4858,81567.0
2016-01-15 15:50:00,25.26,25.26,25.16,25.18,167095.0,22.4858,22.4858,22.3968,22.4146,167095.0
2016-01-19 09:30:00,25.38,25.38,25.27,25.28,62406.0,22.5926,22.5926,22.4947,22.5036,62406.0
2016-01-19 09:40:00,25.27,25.29,25.21,25.21,41581.0,22.4947,22.5125,22.4413,22.4413,41581.0
2016-01-19 09:50:00,25.2,25.21,25.18,25.2,58850.0,22.4324,22.4413,22.4146,22.4324,58850.0
2016-01-19 10:00:00,25.21,25.23,25.2,25.2,34007.0,22.4413,22.4591,22.4324,22.4324,34007.0
2016-01-19 10:10:00,25.18,25.23,25.17,25.23,21756.0,22.4146,22.4591,22.4057,22.4591,21756.0
2016-01-19 10:20:00,25.23,25.28,25.22,25.28,44712.0,22.4591,22.5036,22.4502,22.5036,44712.0
2016-01-19 10:30:00,25.28,25.29,25.24,25.24,31374.0,22.5036,22.5125,22.468,22.468,31374.0
2016-01-19 10:40:00,25.25,25.28,25.24,25.27,35479.0,22.4769,22.5036,22.468,22.4947,35479.0
2016-01-19 10:50:00,25.27,25.27,25.21,25.22,50463.0,22.4947,22.4947,22.4413,22.4502,50463.0
2016-01-19 11:00:00,25.22,25.23,25.21,25.22,82771.0,22.4502,22.4591,22.4413,22.4502,82771.0
2016-01-19 11:10:00,25.22,25.23,25.19,25.19,37317.0,22.4502,22.4591,22.4235,22.4235,37317.0
2016-01-19 11:20:00,25.19,25.21,25.18,25.21,18102.0,22.4235,22.4413,22.4146,22.4413,18102.0
2016-01-19 11:30:00,25.22,25.25,25.2,25.25,16862.0,22.4502,22.4769,22.4324,22.4769,16862.0
2016-01-19 11:40:00,25.24,25.26,25.22,25.22,6909.0,22.468,22.4858,22.4502,22.4502,6909.0
2016-01-19 11:50:00,25.22,25.24,25.22,25.23,12413.0,22.4502,22.468,22.4502,22.4591,12413.0
2016-01-19 12:00:00,25.23,25.23,25.19,25.19,40628.0,22.4591,22.4591,22.4235,22.4235,40628.0
2016-01-19 12:10:00,25.19,25.2,25.17,25.18,16724.0,22.4235,22.4324,22.4057,22.4146,16724.0
2016-01-19 12:20:00,25.17,25.19,25.15,25.19,47804.0,22.4057,22.4235,22.3879,22.4235,47804.0
2016-01-19 12:30:00,25.18,25.21,25.18,25.18,18894.0,22.4146,22.4413,22.4146,22.4146,18894.0
2016-01-19 12:40:00,25.18,25.19,25.15,25.16,104877.0,22.4146,22.4235,22.3879,22.3968,104877.0
2016-01-19 12:50:00,25.16,25.2,25.15,25.19,38919.0,22.3968,22.4324,22.3879,22.4235,38919.0
2016-01-19 13:00:00,25.19,25.22,25.16,25.19,17400.0,22.4235,22.4502,22.3968,22.4235,17400.0
2016-01-19 13:10:00,25.19,25.22,25.16,25.22,31364.0,22.4235,22.4502,22.3968,22.4502,31364.0
2016-01-19 13:20:00,25.22,25.22,25.15,25.16,15033.0,22.4502,22.4502,22.3879,22.3968,15033.0
2016-01-19 13:30:00,25.17,25.19,25.15,25.19,7590.0,22.4057,22.4235,22.3879,22.4235,7590.0
2016-01-19 13:40:00,25.19,25.19,25.14,25.16,53305.0,22.4235,22.4235,22.379,22.3968,53305.0
2016-01-19 13:50:00,25.15,25.16,25.12,25.14,48859.0,22.3879,22.3968,22.3612,22.379,48859.0
2016-01-19 14:00:00,25.13,25.15,25.08,25.08,22527.0,22.3701,22.3879,22.3256,22.3256,22527.0
2016-01-19 14:10:00,25.07,25.07,24.99,25.01,159777.0,22.3167,22.3167,22.2455,22.2633,159777.0
2016-01-19 14:20:00,25.01,25.04,25.0,25.04,134891.0,22.2633,22.29,22.2544,22.29,134891.0
2016-01-19 14:30:00,25.05,25.05,25.03,25.03,3060.0,22.2989,22.2989,22.2811,22.2811,3060.0
2016-01-19 14:40:00,25.04,25.04,24.97,24.97,16601.0,22.29,22.29,22.2277,22.2277,16601.0
2016-01-19 14:50:00,24.96,25.0,24.96,24.99,20710.0,22.2188,22.2544,22.2188,22.2455,20710.0
2016-01-19 15:00:00,24.99,25.08,24.99,25.03,37564.0,22.2455,22.3256,22.2455,22.2811,37564.0
2016-01-19 15:10:00,25.04,25.06,25.0,25.02,38371.0,22.29,22.3078,22.2544,22.2722,38371.0
2016-01-19 15:20:00,25.03,25.13,25.02,25.12,18466.0,22.2811,22.3701,22.2722,22.3612,18466.0
2016-01-19 15:30:00,25.13,25.16,25.1,25.13,23030.0,22.3701,22.3968,22.3434,22.3701,23030.0
2016-01-19 15:40:00,25.11,25.2,25.11,25.18,42098.0,22.3523,22.4324,22.3523,22.4146,42098.0
2016-01-19 15:50:00,25.19,25.19,25.12,25.14,48542.0,22.4235,22.4235,22.3612,22.379,48542.0
2016-01-20 09:30:00,24.79,24.87,24.79,24.81,118128.0,22.0674,22.1386,22.0674,22.0852,118128.0
2016-01-20 09:40:00,24.81,24.9,24.78,24.86,123982.0,22.0852,22.1654,22.0585,22.1297,123982.0
2016-01-20 09:50:00,24.85,24.86,24.75,24.77,159089.0,22.1208,22.1297,22.0318,22.0496,159089.0
2016-01-20 10:00:00,24.77,24.77,24.73,24.76,45480.0,22.0496,22.0496,22.014,22.0407,45480.0
2016-01-20 10:10:00,24.76,24.78,24.73,24.75,69593.0,22.0407,22.0585,22.014,22.0318,69593.0
2016-01-20 10:20:00,24.75,24.77,24.73,24.73,39744.0,22.0318,22.0496,22.014,22.014,39744.0
2016-01-20 10:30:00,24.73,24.75,24.65,24.67,83762.0,22.014,22.0318,21.9428,21.9606,83762.0
2016-01-20 10:40:00,24.67,24.73,24.66,24.69,32887.0,21.9606,22.014,21.9517,21.9784,32887.0
2016-01-20 10:50:00,24.7,24.7,24.63,24.64,30872.0,21.9873,21.9873,21.925,21.9339,30872.0
2016-01-20 11:00:00,24.64,24.66,24.63,24.64,75937.0,21.9339,21.9517,21.925,21.9339,75937.0
2016-01-20 11:10:00,24.64,24.71,24.63,24.69,57693.0,21.9339,21.9962,21.925,21.9784,57693.0
2016-01-20 11:20:00,24.69,24.7,24.65,24.67,23486.0,21.9784,21.9873,21.9428,21.9606,23486.0
2016-01-20 11:30:00,24.67,24.71,24.66,24.67,35910.0,21.9606,21.9962,21.9517,21.9606,35910.0
2016-01-20 11:40:00,24.67,24.68,24.63,24.63,34001.0,21.9606,21.9695,21.925,21.925,34001.0
2016-01-20 11:50:00,24.62,24.63,24.6,24.61,30657.0,21.9161,21.925,21.8983,21.9072,30657.0
2016-01-20 12:00:00,24.61,24.62,24.58,24.59,70022.0,21.9072,21.9161,21.8805,21.8894,70022.0
2016-01-20 12:10:00,24.59,24.6,24.56,24.57,67204.0,21.8894,21.8983,21.8627,21.8716,67204.0
2016-01-20 12:20:00,24.56,24.57,24.51,24.52,119140.0,21.8627,21.8716,21.8182,21.8271,119140.0
2016-01-20 12:30:00,24.52,24.55,24.51,24.53,83311.0,21.8271,21.8538,21.8182,21.836,83311.0
2016-01-20 12:40:00,24.53,24.54,24.49,24.5,54051.0,21.836,21.8449,21.8004,21.8093,54051.0
2016-01-20 12:50:00,24.5,24.6,24.5,24.6,54132.0,21.8093,21.8983,21.8093,21.8983,54132.0
2016-01-20 13:00:00,24.6,24.63,24.56,24.57,24973.0,21.8983,21.925,21.8627,21.8716,24973.0
2016-01-20 13:10:00,24.57,24.58,24.51,24.51,25099.0,21.8716,21.8805,21.8182,21.8182,25099.0
2016-01-20 13:20:00,24.51,24.59,24.5,24.58,39940.0,21.8182,21.8894,21.8093,21.8805,39940.0
2016-01-20 13:30:00,24.59,24.66,24.58,24.66,57931.0,21.8894,21.9517,21.8805,21.9517,57931.0
2016-01-20 13:40:00,24.66,24.74,24.65,24.74,25424.0,21.9517,22.0229,21.9428,22.0229,25424.0
2016-01-20 13:50:00,24.73,24.75,24.69,24.71,40665.0,22.014,22.0318,21.9784,21.9962,40665.0
2016-01-20 14:00:00,24.7,24.71,24.62,24.68,29639.0,21.9873,21.9962,21.9161,21.9695,29639.0
2016-01-20 14:10:00,24.69,24.73,24.68,24.71,36162.0,21.9784,22.014,21.9695,21.9962,36162.0
2016-01-20 14:20:00,24.71,24.72,24.63,24.64,54364.0,21.9962,22.0051,21.925,21.9339,54364.0
2016-01-20 14:30:00,24.64,24.67,24.59,24.67,64899.0,21.9339,21.9606,21.8894,21.9606,64899.0
2016-01-20 14:40:00,24.68,24.69,24.63,24.68,113189.0,21.9695,21.9784,21.925,21.9695,113189.0
2016-01-20 14:50:00,24.68,24.77,24.67,24.76,136653.0,21.9695,22.0496,21.9606,22.0407,136653.0
2016-01-20 15:00:00,24.76,24.81,24.71,24.8,141747.0,22.0407,22.0852,21.9962,22.0763,141747.0
2016-01-20 15:10:00,24.8,24.97,24.79,24.95,100616.0,22.0763,22.2277,22.0674,22.2099,100616.0
2016-01-20 15:20:00,24.95,25.03,24.93,25.02,82814.0,22.2099,22.2811,22.1921,22.2722,82814.0
2016-01-20 15:30:00,25.02,25.03,24.94,24.98,70906.0,22.2722,22.2811,22.201,22.2366,70906.0
2016-01-20 15:40:00,24.99,24.99,24.82,24.86,50640.0,22.2455,22.2455,22.0941,22.1297,50640.0
2016-01-20 15:50:00,24.86,24.87,24.79,24.84,781497.0,22.1297,22.1386,22.0674,22.1119,781497.0
2016-01-21 09:30:00,24.82,24.82,24.68,24.68,159441.0,22.0941,22.0941,21.9695,21.9695,159441.0
2016-01-21 09:40:00,24.67,24.69,24.59,24.62,95205.0,21.9606,21.9784,21.8894,21.9161,95205.0
2016-01-21 09:50:00,24.63,24.66,24.61,24.63,67516.0,21.925,21.9517,21.9072,21.925,67516.0
2016-01-21 10:00:00,24.63,24.77,24.62,24.76,217549.0,21.925,22.0496,21.9161,22.0407,217549.0
2016-01-21 10:10:00,24.77,24.83,24.77,24.8,164199.0,22.0496,22.103,22.0496,22.0763,164199.0
2016-01-21 10:20:00,24.8,24.81,24.76,24.79,123040.0,22.0763,22.0852,22.0407,22.0674,123040.0
2016-01-21 10:30:00,24.8,24.83,24.76,24.8,77587.0,22.0763,22.103,22.0407,22.0763,77587.0
2016-01-21 10:40:00,24.8,24.84,24.79,24.8,72189.0,22.0763,22.1119,22.0674,22.0763,72189.0
2016-01-21 10:50:00,24.8,24.83,24.77,24.77,45992.0,22.0763,22.103,22.0496,22.0496,45992.0
2016-01-21 11:00:00,24.78,24.87,24.74,24.84,70516.0,22.0585,22.1386,22.0229,22.1119,70516.0
2016-01-21 11:10:00,24.84,24.85,24.81,24.84,27048.0,22.1119,22.1208,22.0852,22.1119,27048.0
2016-01-21 11:20:00,24.84,24.84,24.79,24.8,31419.0,22.1119,22.1119,22.0674,22.0763,31419.0
2016-01-21 11:30:00,24.81,24.87,24.81,24.85,25848.0,22.0852,22.1386,22.0852,22.1208,25848.0
2016-01-21 11:40:00,24.85,24.87,24.8,24.87,32503.0,22.1208,22.1386,22.0763,22.1386,32503.0
2016-01-21 11:50:00,24.87,24.88,24.84,24.87,57467.0,22.1386,22.1476,22.1119,22.1386,57467.0
2016-01-21 12:00:00,24.87,24.91,24.87,24.91,59496.0,22.1386,22.1743,22.1386,22.1743,59496.0
2016-01-21 12:10:00,24.91,24.91,24.86,24.86,128728.0,22.1743,22.1743,22.1297,22.1297,128728.0
2016-01-21 12:20:00,24.87,24.88,24.84,24.87,158605.0,22.1386,22.1476,22.1119,22.1386,158605.0
2016-01-21 12:30:00,24.87,24.89,24.83,24.87,50888.0,22.1386,22.1565,22.103,22.1386,50888.0
2016-01-21 12:40:00,24.88,24.91,24.86,24.88,63154.0,22.1476,22.1743,22.1297,22.1476,63154.0
2016-01-21 12:50:00,24.89,24.89,24.86,24.89,15228.0,22.1565,22.1565,22.1297,22.1565,15228.0
2016-01-21 13:00:00,24.89,24.93,24.89,24.92,21127.0,22.1565,22.1921,22.1565,22.1832,21127.0
2016-01-21 13:10:00,24.92,24.93,24.86,24.89,27359.0,22.1832,22.1921,22.1297,22.1565,27359.0
2016-01-21 13:20:00,24.88,24.88,24.81,24.82,27293.0,22.1476,22.1476,22.0852,22.0941,27293.0
2016-01-21 13:30:00,24.82,24.87,24.79,24.87,50320.0,22.0941,22.1386,22.0674,22.1386,50320.0
2016-01-21 13:40:00,24.88,24.9,24.85,24.88,44938.0,22.1476,22.1654,22.1208,22.1476,44938.0
2016-01-21 13:50:00,24.87,24.87,24.82,24.83,38564.0,22.1386,22.1386,22.0941,22.103,38564.0
2016-01-21 14:00:00,24.83,24.86,24.81,24.81,32943.0,22.103,22.1297,22.0852,22.0852,32943.0
2016-01-21 14:10:00,24.79,24.79,24.73,24.73,44874.0,22.0674,22.0674,22.014,22.014,44874.0
2016-01-21 14:20:00,24.73,24.76,24.66,24.73,66419.0,22.014,22.0407,21.9517,22.014,66419.0
2016-01-21 14:30:00,24.74,24.8,24.74,24.78,49815.0,22.0229,22.0763,22.0229,22.0585,49815.0
2016-01-21 14:40:00,24.78,24.8,24.73,24.74,47265.0,22.0585,22.0763,22.014,22.0229,47265.0
2016-01-21 14:50:00,24.73,24.81,24.73,24.79,61447.0,22.014,22.0852,22.014,22.0674,61447.0
2016-01-21 15:00:00,24.79,24.79,24.69,24.72,114046.0,22.0674,22.0674,21.9784,22.0051,114046.0
2016-01-21 15:10:00,24.72,24.77,24.71,24.75,112920.0,22.0051,22.0496,21.9962,22.0318,112920.0
2016-01-21 15:20:00,24.74,24.78,24.71,24.76,61540.0,22.0229,22.0585,21.9962,22.0407,61540.0
2016-01-21 15:30:00,24.75,24.81,24.75,24.79,45323.0,22.0318,22.0852,22.0318,22.0674,45323.0
2016-01-21 15:40:00,24.79,24.82,24.74,24.76,53217.0,22.0674,22.0941,22.0229,22.0407,53217.0
2016-01-21 15:50:00,24.76,24.76,24.69,24.69,148572.0,22.0407,22.0407,21.9784,21.9784,148572.0
2016-01-22 09:30:00,25.32,25.36,25.18,25.22,77086.0,22.5392,22.5748,22.4146,22.4502,77086.0
2016-01-22 09:40:00,25.22,25.26,25.2,25.23,53781.0,22.4502,22.4858,22.4324,22.4591,53781.0
2016-01-22 09:50:00,25.23,25.32,25.23,25.32,127626.0,22.4591,22.5392,22.4591,22.5392,127626.0
2016-01-22 10:00:00,25.31,25.33,25.28,25.31,81997.0,22.5303,22.5481,22.5036,22.5303,81997.0
2016-01-22 10:10:00,25.31,25.34,25.3,25.33,35814.0,22.5303,22.557,22.5214,22.5481,35814.0
2016-01-22 10:20:00,25.32,25.32,25.29,25.31,64899.0,22.5392,22.5392,22.5125,22.5303,64899.0
2016-01-22 10:30:00,25.31,25.33,25.29,25.32,278139.0,22.5303,22.5481,22.5125,22.5392,278139.0
2016-01-22 10:40:00,25.32,25.32,25.27,25.28,45993.0,22.5392,22.5392,22.4947,22.5036,45993.0
2016-01-22 10:50:00,25.29,25.3,25.26,25.26,29950.0,22.5125,22.5214,22.4858,22.4858,29950.0
2016-01-22 11:00:00,25.27,25.28,25.25,25.25,26884.0,22.4947,22.5036,22.4769,22.4769,26884.0
2016-01-22 11:10:00,25.25,25.3,25.22,25.3,108017.0,22.4769,22.5214,22.4502,22.5214,108017.0
2016-01-22 11:20:00,25.29,25.31,25.26,25.29,36514.0,22.5125,22.5303,22.4858,22.5125,36514.0
2016-01-22 11:30:00,25.28,25.29,25.25,25.25,64351.0,22.5036,22.5125,22.4769,22.4769,64351.0
2016-01-22 11:40:00,25.24,25.26,25.21,25.21,27112.0,22.468,22.4858,22.4413,22.4413,27112.0
2016-01-22 11:50:00,25.22,25.26,25.21,25.22,17553.0,22.4502,22.4858,22.4413,22.4502,17553.0
2016-01-22 12:00:00,25.21,25.23,25.2,25.22,28217.0,22.4413,22.4591,22.4324,22.4502,28217.0
2016-01-22 12:10:00,25.22,25.26,25.21,25.24,20947.0,22.4502,22.4858,22.4413,22.468,20947.0
2016-01-22 12:20:00,25.25,25.25,25.23,25.24,26604.0,22.4769,22.4769,22.4591,22.468,26604.0
2016-01-22 12:30:00,25.23,25.25,25.22,25.25,18350.0,22.4591,22.4769,22.4502,22.4769,18350.0
2016-01-22 12:40:00,25.26,25.26,25.22,25.23,6982.0,22.4858,22.4858,22.4502,22.4591,6982.0
2016-01-22 12:50:00,25.23,25.25,25.22,25.25,21994.0,22.4591,22.4769,22.4502,22.4769,21994.0
2016-01-22 13:00:00,25.24,25.25,25.2,25.2,13197.0,22.468,22.4769,22.4324,22.4324,13197.0
2016-01-22 13:10:00,25.21,25.23,25.2,25.22,14433.0,22.4413,22.4591,22.4324,22.4502,14433.0
2016-01-22 13:20:00,25.23,25.26,25.23,25.23,12743.0,22.4591,22.4858,22.4591,22.4591,12743.0
2016-01-22 13:30:00,25.23,25.24,25.21,25.21,15335.0,22.4591,22.468,22.4413,22.4413,15335.0
2016-01-22 13:40:00,25.21,25.25,25.21,25.25,20940.0,22.4413,22.4769,22.4413,22.4769,20940.0
2016-01-22 13:50:00,25.25,25.25,25.24,25.25,7547.0,22.4769,22.4769,22.468,22.4769,7547.0
2016-01-22 14:00:00,25.25,25.27,25.24,25.27,11624.0,22.4769,22.4947,22.468,22.4947,11624.0
2016-01-22 14:10:00,25.27,25.29,25.26,25.29,17916.0,22.4947,22.5125,22.4858,22.5125,17916.0
2016-01-22 14:20:00,25.28,25.29,25.25,25.26,17067.0,22.5036,22.5125,22.4769,22.4858,17067.0
2016-01-22 14:30:00,25.26,25.26,25.21,25.21,45931.0,22.4858,22.4858,22.4413,22.4413,45931.0
2016-01-22 14:40:00,25.21,25.22,25.19,25.21,19383.0,22.4413,22.4502,22.4235,22.4413,19383.0
2016-01-22 14:50:00,25.21,25.24,25.21,25.24,11695.0,22.4413,22.468,22.4413,22.468,11695.0
2016-01-22 15:00:00,25.23,25.25,25.23,25.25,13876.0,22.4591,22.4769,22.4591,22.4769,13876.0
2016-01-22 15:10:00,25.25,25.28,25.23,25.26,33314.0,22.4769,22.5036,22.4591,22.4858,33314.0
2016-01-22 15:20:00,25.27,25.31,25.26,25.31,32390.0,22.4947,22.5303,22.4858,22.5303,32390.0
2016-01-22 15:30:00,25.3,25.32,25.28,25.32,58980.0,22.5214,22.5392,22.5036,22.5392,58980.0
2016-01-22 15:40:00,25.32,25.33,25.31,25.33,22532.0,22.5392,22.5481,22.5303,22.5481,22532.0
2016-01-22 15:50:00,25.33,25.35,25.31,25.34,138311.0,22.5481,22.5659,22.5303,22.557,138311.0
2016-01-25 09:30:00,25.2,25.28,25.13,25.17,219495.0,22.4324,22.5036,22.3701,22.4057,219495.0
2016-01-25 09:40:00,25.17,25.19,25.14,25.16,106604.0,22.4057,22.4235,22.379,22.3968,106604.0
2016-01-25 09:50:00,25.15,25.21,25.15,25.17,166726.0,22.3879,22.4413,22.3879,22.4057,166726.0
2016-01-25 10:00:00,25.17,25.22,25.16,25.19,69091.0,22.4057,22.4502,22.3968,22.4235,69091.0
2016-01-25 10:10:00,25.19,25.21,25.16,25.18,115585.0,22.4235,22.4413,22.3968,22.4146,115585.0
2016-01-25 10:20:00,25.18,25.19,25.17,25.18,61274.0,22.4146,22.4235,22.4057,22.4146,61274.0
2016-01-25 10:30:00,25.18,25.2,25.17,25.18,34760.0,22.4146,22.4324,22.4057,22.4146,34760.0
2016-01-25 10:40:00,25.19,25.19,25.15,25.18,92198.0,22.4235,22.4235,22.3879,22.4146,92198.0
2016-01-25 10:50:00,25.18,25.19,25.16,25.19,65407.0,22.4146,22.4235,22.3968,22.4235,65407.0
2016-01-25 11:00:00,25.18,25.19,25.17,25.17,74755.0,22.4146,22.4235,22.4057,22.4057,74755.0
2016-01-25 11:10:00,25.17,25.18,25.14,25.15,55123.0,22.4057,22.4146,22.379,22.3879,55123.0
2016-01-25 11:20:00,25.14,25.17,25.14,25.17,32784.0,22.379,22.4057,22.379,22.4057,32784.0
2016-01-25 11:30:00,25.17,25.18,25.16,25.18,17766.0,22.4057,22.4146,22.3968,22.4146,17766.0
2016-01-25 11:40:00,25.17,25.17,25.14,25.16,9989.0,22.4057,22.4057,22.379,22.3968,9989.0
2016-01-25 11:50:00,25.16,25.19,25.16,25.18,10788.0,22.3968,22.4235,22.3968,22.4146,10788.0
2016-01-25 12:00:00,25.17,25.19,25.17,25.17,9188.0,22.4057,22.4235,22.4057,22.4057,9188.0
2016-01-25 12:10:00,25.17,25.18,25.16,25.18,8221.0,22.4057,22.4146,22.3968,22.4146,8221.0
2016-01-25 12:20:00,25.17,25.19,25.17,25.19,15257.0,22.4057,22.4235,22.4057,22.4235,15257.0
2016-01-25 12:30:00,25.18,25.2,25.18,25.2,5579.0,22.4146,22.4324,22.4146,22.4324,5579.0
2016-01-25 12:40:00,25.21,25.21,25.19,25.2,6985.0,22.4413,22.4413,22.4235,22.4324,6985.0
2016-01-25 12:50:00,25.21,25.21,25.19,25.21,14201.0,22.4413,22.4413,22.4235,22.4413,14201.0
2016-01-25 13:00:00,25.21,25.26,25.2,25.26,8257.0,22.4413,22.4858,22.4324,22.4858,8257.0
2016-01-25 13:10:00,25.25,25.25,25.22,25.25,5128.0,22.4769,22.4769,22.4502,22.4769,5128.0
2016-01-25 13:20:00,25.25,25.27,25.22,25.23,16384.0,22.4769,22.4947,22.4502,22.4591,16384.0
2016-01-25 13:30:00,25.23,25.24,25.2,25.21,16491.0,22.4591,22.468,22.4324,22.4413,16491.0
2016-01-25 13:40:00,25.21,25.22,25.17,25.17,12591.0,22.4413,22.4502,22.4057,22.4057,12591.0
2016-01-25 13:50:00,25.17,25.18,25.15,25.16,25517.0,22.4057,22.4146,22.3879,22.3968,25517.0
2016-01-25 14:00:00,25.15,25.19,25.13,25.19,56752.0,22.3879,22.4235,22.3701,22.4235,56752.0
2016-01-25 14:10:00,25.2,25.2,25.16,25.17,35937.0,22.4324,22.4324,22.3968,22.4057,35937.0
2016-01-25 14:20:00,25.18,25.18,25.12,25.16,12862.0,22.4146,22.4146,22.3612,22.3968,12862.0
2016-01-25 14:30:00,25.18,25.18,25.13,25.16,26732.0,22.4146,22.4146,22.3701,22.3968,26732.0
2016-01-25 14:40:00,25.14,25.15,25.11,25.13,10780.0,22.379,22.3879,22.3523,22.3701,10780.0
2016-01-25 14:50:00,25.12,25.14,25.11,25.14,9753.0,22.3612,22.379,22.3523,22.379,9753.0
2016-01-25 15:00:00,25.14,25.15,25.08,25.08,31470.0,22.379,22.3879,22.3256,22.3256,31470.0
2016-01-25 15:10:00,25.07,25.09,25.03,25.05,22533.0,22.3167,22.3345,22.2811,22.2989,22533.0
2016-01-25 15:20:00,25.05,25.06,24.98,25.0,109982.0,22.2989,22.3078,22.2366,22.2544,109982.0
2016-01-25 15:30:00,25.01,25.01,24.95,24.97,54099.0,22.2633,22.2633,22.2099,22.2277,54099.0
2016-01-25 15:40:00,24.97,25.0,24.94,25.0,95893.0,22.2277,22.2544,22.201,22.2544,95893.0
2016-01-25 15:50:00,25.0,25.02,24.97,24.98,158949.0,22.2544,22.2722,22.2277,22.2366,158949.0
2016-01-26 09:30:00,25.15,25.21,25.14,25.14,37395.0,22.3879,22.4413,22.379,22.379,37395.0
2016-01-26 09:40:00,25.14,25.2,25.12,25.12,114673.0,22.379,22.4324,22.3612,22.3612,114673.0
2016-01-26 09:50:00,25.14,25.16,25.12,25.13,37159.0,22.379,22.3968,22.3612,22.3701,37159.0
2016-01-26 10:00:00,25.13,25.21,25.13,25.21,26313.0,22.3701,22.4413,22.3701,22.4413,26313.0
2016-01-26 10:10:00,25.21,25.24,25.19,25.21,61073.0,22.4413,22.468,22.4235,22.4413,61073.0
2016-01-26 10:20:00,25.21,25.24,25.19,25.21,27283.0,22.4413,22.468,22.4235,22.4413,27283.0
2016-01-26 10:30:00,25.21,25.26,25.2,25.25,30574.0,22.4413,22.4858,22.4324,22.4769,30574.0
2016-01-26 10:40:00,25.26,25.27,25.25,25.26,23404.0,22.4858,22.4947,22.4769,22.4858,23404.0
2016-01-26 10:50:00,25.26,25.27,25.2,25.22,27531.0,22.4858,22.4947,22.4324,22.4502,27531.0
2016-01-26 11:00:00,25.23,25.27,25.22,25.22,46817.0,22.4591,22.4947,22.4502,22.4502,46817.0
2016-01-26 11:10:00,25.23,25.24,25.21,25.24,27937.0,22.4591,22.468,22.4413,22.468,27937.0
2016-01-26 11:20:00,25.24,25.24,25.2,25.22,38893.0,22.468,22.468,22.4324,22.4502,38893.0
2016-01-26 11:30:00,25.22,25.22,25.19,25.21,25568.0,22.4502,22.4502,22.4235,22.4413,25568.0
2016-01-26 11:40:00,25.21,25.23,25.2,25.21,14083.0,22.4413,22.4591,22.4324,22.4413,14083.0
2016-01-26 11:50:00,25.21,25.23,25.21,25.22,16498.0,22.4413,22.4591,22.4413,22.4502,16498.0
2016-01-26 12:00:00,25.21,25.25,25.21,25.22,23890.0,22.4413,22.4769,22.4413,22.4502,23890.0
2016-01-26 12:10:00,25.22,25.29,25.21,25.29,47550.0,22.4502,22.5125,22.4413,22.5125,47550.0
2016-01-26 12:20:00,25.28,25.29,25.25,25.27,32340.0,22.5036,22.5125,22.4769,22.4947,32340.0
2016-01-26 12:30:00,25.27,25.29,25.26,25.27,33764.0,22.4947,22.5125,22.4858,22.4947,33764.0
2016-01-26 12:40:00,25.27,25.28,25.25,25.26,19640.0,22.4947,22.5036,22.4769,22.4858,19640.0
2016-01-26 12:50:00,25.26,25.27,25.23,25.26,32241.0,22.4858,22.4947,22.4591,22.4858,32241.0
2016-01-26 13:00:00,25.26,25.28,25.23,25.25,9878.0,22.4858,22.5036,22.4591,22.4769,9878.0
2016-01-26 13:10:00,25.24,25.27,25.22,25.27,19516.0,22.468,22.4947,22.4502,22.4947,19516.0
2016-01-26 13:20:00,25.27,25.3,25.25,25.26,12920.0,22.4947,22.5214,22.4769,22.4858,12920.0
2016-01-26 13:30:00,25.25,25.25,25.22,25.24,17755.0,22.4769,22.4769,22.4502,22.468,17755.0
2016-01-26 13:40:00,25.24,25.27,25.24,25.27,9619.0,22.468,22.4947,22.468,22.4947,9619.0
2016-01-26 13:50:00,25.27,25.27,25.23,25.24,11850.0,22.4947,22.4947,22.4591,22.468,11850.0
2016-01-26 14:00:00,25.23,25.24,25.18,25.24,33958.0,22.4591,22.468,22.4146,22.468,33958.0
2016-01-26 14:10:00,25.24,25.26,25.23,25.24,17330.0,22.468,22.4858,22.4591,22.468,17330.0
2016-01-26 14:20:00,25.24,25.27,25.23,25.24,12059.0,22.468,22.4947,22.4591,22.468,12059.0
2016-01-26 14:30:00,25.24,25.26,25.2,25.23,34927.0,22.468,22.4858,22.4324,22.4591,34927.0
2016-01-26 14:40:00,25.23,25.28,25.23,25.25,14322.0,22.4591,22.5036,22.4591,22.4769,14322.0
2016-01-26 14:50:00,25.25,25.31,25.25,25.27,21684.0,22.4769,22.5303,22.4769,22.4947,21684.0
2016-01-26 15:00:00,25.27,25.28,25.2,25.23,30549.0,22.4947,22.5036,22.4324,22.4591,30549.0
2016-01-26 15:10:00,25.22,25.26,25.19,25.2,15169.0,22.4502,22.4858,22.4235,22.4324,15169.0
2016-01-26 15:20:00,25.2,25.24,25.19,25.23,45342.0,22.4324,22.468,22.4235,22.4591,45342.0
2016-01-26 15:30:00,25.22,25.26,25.21,25.26,18947.0,22.4502,22.4858,22.4413,22.4858,18947.0
2016-01-26 15:40:00,25.26,25.31,25.26,25.29,47385.0,22.4858,22.5303,22.4858,22.5125,47385.0
2016-01-26 15:50:00,25.29,25.31,25.24,25.29,113399.0,22.5125,22.5303,22.468,22.5125,113399.0
2016-01-27 09:30:00,25.24,25.24,25.18,25.23,129998.0,22.468,22.468,22.4146,22.4591,129998.0
2016-01-27 09:40:00,25.23,25.24,25.2,25.23,33615.0,22.4591,22.468,22.4324,22.4591,33615.0
2016-01-27 09:50:00,25.22,25.25,25.2,25.24,147198.0,22.4502,22.4769,22.4324,22.468,147198.0
2016-01-27 10:00:00,25.24,25.24,25.18,25.19,78753.0,22.468,22.468,22.4146,22.4235,78753.0
2016-01-27 10:10:00,25.19,25.19,25.1,25.13,54096.0,22.4235,22.4235,22.3434,22.3701,54096.0
2016-01-27 10:20:00,25.13,25.16,25.13,25.13,26491.0,22.3701,22.3968,22.3701,22.3701,26491.0
2016-01-27 10:30:00,25.13,25.21,25.12,25.2,65263.0,22.3701,22.4413,22.3612,22.4324,65263.0
2016-01-27 10:40:00,25.2,25.23,25.17,25.17,61969.0,22.4324,22.4591,22.4057,22.4057,61969.0
2016-01-27 10:50:00,25.17,25.19,25.13,25.17,41783.0,22.4057,22.4235,22.3701,22.4057,41783.0
2016-01-27 11:00:00,25.17,25.21,25.15,25.19,24967.0,22.4057,22.4413,22.3879,22.4235,24967.0
2016-01-27 11:10:00,25.18,25.21,25.17,25.21,26920.0,22.4146,22.4413,22.4057,22.4413,26920.0
2016-01-27 11:20:00,25.21,25.24,25.2,25.24,84538.0,22.4413,22.468,22.4324,22.468,84538.0
2016-01-27 11:30:00,25.24,25.3,25.24,25.29,135158.0,22.468,22.5214,22.468,22.5125,135158.0
2016-01-27 11:40:00,25.3,25.34,25.27,25.3,49415.0,22.5214,22.557,22.4947,22.5214,49415.0
2016-01-27 11:50:00,25.3,25.31,25.28,25.31,20499.0,22.5214,22.5303,22.5036,22.5303,20499.0
2016-01-27 12:00:00,25.3,25.34,25.29,25.31,81304.0,22.5214,22.557,22.5125,22.5303,81304.0
2016-01-27 12:10:00,25.31,25.35,25.3,25.35,24178.0,22.5303,22.5659,22.5214,22.5659,24178.0
2016-01-27 12:20:00,25.35,25.35,25.29,25.3,15876.0,22.5659,22.5659,22.5125,22.5214,15876.0
2016-01-27 12:30:00,25.29,25.29,25.24,25.27,29584.0,22.5125,22.5125,22.468,22.4947,29584.0
2016-01-27 12:40:00,25.26,25.29,25.25,25.28,23826.0,22.4858,22.5125,22.4769,22.5036,23826.0
2016-01-27 12:50:00,25.28,25.29,25.22,25.23,16623.0,22.5036,22.5125,22.4502,22.4591,16623.0
2016-01-27 13:00:00,25.24,25.27,25.22,25.27,44394.0,22.468,22.4947,22.4502,22.4947,44394.0
2016-01-27 13:10:00,25.27,25.29,25.22,25.24,30971.0,22.4947,22.5125,22.4502,22.468,30971.0
2016-01-27 13:20:00,25.25,25.27,25.23,25.24,39904.0,22.4769,22.4947,22.4591,22.468,39904.0
2016-01-27 13:30:00,25.24,25.27,25.24,25.25,17796.0,22.468,22.4947,22.468,22.4769,17796.0
2016-01-27 13:40:00,25.25,25.25,25.21,25.24,17950.0,22.4769,22.4769,22.4413,22.468,17950.0
2016-01-27 13:50:00,25.24,25.29,25.2,25.27,17800.0,22.468,22.5125,22.4324,22.4947,17800.0
2016-01-27 14:00:00,25.29,25.38,25.16,25.18,57269.0,22.5125,22.5926,22.3968,22.4146,57269.0
2016-01-27 14:10:00,25.15,25.18,25.05,25.17,74189.0,22.3879,22.4146,22.2989,22.4057,74189.0
2016-01-27 14:20:00,25.16,25.2,25.12,25.17,72521.0,22.3968,22.4324,22.3612,22.4057,72521.0
2016-01-27 14:30:00,25.16,25.17,25.05,25.05,34572.0,22.3968,22.4057,22.2989,22.2989,34572.0
2016-01-27 14:40:00,25.04,25.13,25.02,25.08,49697.0,22.29,22.3701,22.2722,22.3256,49697.0
2016-01-27 14:50:00,25.09,25.11,24.98,24.98,32989.0,22.3345,22.3523,22.2366,22.2366,32989.0
2016-01-27 15:00:00,24.98,24.98,24.91,24.97,26754.0,22.2366,22.2366,22.1743,22.2277,26754.0
2016-01-27 15:10:00,24.96,24.97,24.86,24.89,97441.0,22.2188,22.2277,22.1297,22.1565,97441.0
2016-01-27 15:20:00,24.88,25.01,24.88,24.98,83359.0,22.1476,22.2633,22.1476,22.2366,83359.0
2016-01-27 15:30:00,24.98,25.06,24.96,24.99,68912.0,22.2366,22.3078,22.2188,22.2455,68912.0
2016-01-27 15:40:00,24.99,25.1,24.96,25.06,63014.0,22.2455,22.3434,22.2188,22.3078,63014.0
2016-01-27 15:50:00,25.06,25.06,25.01,25.05,47866.0,22.3078,22.3078,22.2633,22.2989,47866.0
2016-01-28 09:30:00,25.22,25.26,25.15,25.17,301364.0,22.4502,22.4858,22.3879,22.4057,301364.0
2016-01-28 09:40:00,25.17,25.21,25.14,25.17,93868.0,22.4057,22.4413,22.379,22.4057,93868.0
2016-01-28 09:50:00,25.17,25.21,25.15,25.17,131662.0,22.4057,22.4413,22.3879,22.4057,131662.0
2016-01-28 10:00:00,25.18,25.18,25.1,25.11,27480.0,22.4146,22.4146,22.3434,22.3523,27480.0
2016-01-28 10:10:00,25.1,25.13,25.07,25.08,70828.0,22.3434,22.3701,22.3167,22.3256,70828.0
2016-01-28 10:20:00,25.07,25.11,25.04,25.04,109175.0,22.3167,22.3523,22.29,22.29,109175.0
2016-01-28 10:30:00,25.04,25.08,25.0,25.08,45857.0,22.29,22.3256,22.2544,22.3256,45857.0
2016-01-28 10:40:00,25.08,25.09,25.04,25.07,40435.0,22.3256,22.3345,22.29,22.3167,40435.0
2016-01-28 10:50:00,25.08,25.09,25.03,25.09,24778.0,22.3256,22.3345,22.2811,22.3345,24778.0
2016-01-28 11:00:00,25.1,25.15,25.09,25.14,20721.0,22.3434,22.3879,22.3345,22.379,20721.0
2016-01-28 11:10:00,25.14,25.14,25.1,25.11,59100.0,22.379,22.379,22.3434,22.3523,59100.0
2016-01-28 11:20:00,25.12,25.14,25.07,25.07,49084.0,22.3612,22.379,22.3167,22.3167,49084.0
2016-01-28 11:30:00,25.08,25.08,25.04,25.04,9356.0,22.3256,22.3256,22.29,22.29,9356.0
2016-01-28 11:40:00,25.05,25.05,25.01,25.02,14057.0,22.2989,22.2989,22.2633,22.2722,14057.0
2016-01-28 11:50:00,25.03,25.06,25.03,25.04,111125.0,22.2811,22.3078,22.2811,22.29,111125.0
2016-01-28 12:00:00,25.05,25.09,25.04,25.07,37800.0,22.2989,22.3345,22.29,22.3167,37800.0
2016-01-28 12:10:00,25.07,25.16,25.07,25.12,92399.0,22.3167,22.3968,22.3167,22.3612,92399.0
2016-01-28 12:20:00,25.13,25.2,25.12,25.18,174392.0,22.3701,22.4324,22.3612,22.4146,174392.0
2016-01-28 12:30:00,25.18,25.21,25.18,25.2,25784.0,22.4146,22.4413,22.4146,22.4324,25784.0
2016-01-28 12:40:00,25.2,25.21,25.18,25.19,25000.0,22.4324,22.4413,22.4146,22.4235,25000.0
2016-01-28 12:50:00,25.19,25.2,25.15,25.16,19072.0,22.4235,22.4324,22.3879,22.3968,19072.0
2016-01-28 13:00:00,25.15,25.17,25.11,25.16,19523.0,22.3879,22.4057,22.3523,22.3968,19523.0
2016-01-28 13:10:00,25.17,25.18,25.08,25.08,31291.0,22.4057,22.4146,22.3256,22.3256,31291.0
2016-01-28 13:20:00,25.08,25.15,25.05,25.14,19843.0,22.3256,22.3879,22.2989,22.379,19843.0
2016-01-28 13:30:00,25.14,25.18,25.14,25.15,14765.0,22.379,22.4146,22.379,22.3879,14765.0
2016-01-28 13:40:00,25.16,25.17,25.1,25.13,19888.0,22.3968,22.4057,22.3434,22.3701,19888.0
2016-01-28 13:50:00,25.14,25.17,25.09,25.09,21913.0,22.379,22.4057,22.3345,22.3345,21913.0
2016-01-28 14:00:00,25.09,25.19,25.09,25.18,24460.0,22.3345,22.4235,22.3345,22.4146,24460.0
2016-01-28 14:10:00,25.17,25.18,25.15,25.15,17215.0,22.4057,22.4146,22.3879,22.3879,17215.0
2016-01-28 14:20:00,25.14,25.2,25.14,25.2,19798.0,22.379,22.4324,22.379,22.4324,19798.0
2016-01-28 14:30:00,25.2,25.22,25.17,25.17,30911.0,22.4324,22.4502,22.4057,22.4057,30911.0
2016-01-28 14:40:00,25.17,25.18,25.12,25.14,18756.0,22.4057,22.4146,22.3612,22.379,18756.0
2016-01-28 14:50:00,25.15,25.16,25.12,25.15,31639.0,22.3879,22.3968,22.3612,22.3879,31639.0
2016-01-28 15:00:00,25.15,25.18,25.13,25.17,24985.0,22.3879,22.4146,22.3701,22.4057,24985.0
2016-01-28 15:10:00,25.17,25.21,25.16,25.17,30213.0,22.4057,22.4413,22.3968,22.4057,30213.0
2016-01-28 15:20:00,25.17,25.18,25.14,25.14,26340.0,22.4057,22.4146,22.379,22.379,26340.0
2016-01-28 15:30:00,25.13,25.2,25.13,25.18,45174.0,22.3701,22.4324,22.3701,22.4146,45174.0
2016-01-28 15:40:00,25.17,25.2,25.14,25.18,63187.0,22.4057,22.4324,22.379,22.4146,63187.0
2016-01-28 15:50:00,25.18,25.21,25.16,25.18,162096.0,22.4146,22.4413,22.3968,22.4146,162096.0
2016-01-29 09:30:00,25.66,25.79,25.66,25.78,124684.0,22.8419,22.9576,22.8419,22.9487,124684.0
2016-01-29 09:40:00,25.78,25.8,25.74,25.79,324179.0,22.9487,22.9665,22.9131,22.9576,324179.0
2016-01-29 09:50:00,25.79,25.84,25.79,25.84,52718.0,22.9576,23.0021,22.9576,23.0021,52718.0
2016-01-29 10:00:00,25.84,25.86,25.81,25.86,68699.0,23.0021,23.0199,22.9754,23.0199,68699.0
2016-01-29 10:10:00,25.87,25.89,25.84,25.87,66540.0,23.0288,23.0466,23.0021,23.0288,66540.0
2016-01-29 10:20:00,25.87,25.87,25.8,25.8,66446.0,23.0288,23.0288,22.9665,22.9665,66446.0
2016-01-29 10:30:00,25.8,25.8,25.78,25.8,25765.0,22.9665,22.9665,22.9487,22.9665,25765.0
2016-01-29 10:40:00,25.79,25.82,25.79,25.81,27938.0,22.9576,22.9843,22.9576,22.9754,27938.0
2016-01-29 10:50:00,25.82,25.83,25.77,25.78,51125.0,22.9843,22.9932,22.9398,22.9487,51125.0
2016-01-29 11:00:00,25.8,25.83,25.8,25.83,52134.0,22.9665,22.9932,22.9665,22.9932,52134.0
2016-01-29 11:10:00,25.83,25.83,25.77,25.77,25135.0,22.9932,22.9932,22.9398,22.9398,25135.0
2016-01-29 11:20:00,25.78,25.83,25.78,25.8,32900.0,22.9487,22.9932,22.9487,22.9665,32900.0
2016-01-29 11:30:00,25.8,25.82,25.76,25.77,44018.0,22.9665,22.9843,22.9309,22.9398,44018.0
2016-01-29 11:40:00,25.78,25.78,25.71,25.75,467514.0,22.9487,22.9487,22.8864,22.922,467514.0
2016-01-29 11:50:00,25.75,25.8,25.75,25.79,30864.0,22.922,22.9665,22.922,22.9576,30864.0
2016-01-29 12:00:00,25.79,25.81,25.78,25.81,16367.0,22.9576,22.9754,22.9487,22.9754,16367.0
2016-01-29 12:10:00,25.8,25.85,25.8,25.85,34348.0,22.9665,23.011,22.9665,23.011,34348.0
2016-01-29 12:20:00,25.84,25.85,25.83,25.84,75896.0,23.0021,23.011,22.9932,23.0021,75896.0
2016-01-29 12:30:00,25.83,25.84,25.78,25.8,29872.0,22.9932,23.0021,22.9487,22.9665,29872.0
2016-01-29 12:40:00,25.8,25.83,25.79,25.83,18233.0,22.9665,22.9932,22.9576,22.9932,18233.0
2016-01-29 12:50:00,25.82,25.86,25.82,25.86,40855.0,22.9843,23.0199,22.9843,23.0199,40855.0
2016-01-29 13:00:00,25.86,25.86,25.84,25.85,29374.0,23.0199,23.0199,23.0021,23.011,29374.0
2016-01-29 13:10:00,25.85,25.86,25.85,25.86,24956.0,23.011,23.0199,23.011,23.0199,24956.0
2016-01-29 13:20:00,25.86,25.86,25.85,25.86,37144.0,23.0199,23.0199,23.011,23.0199,37144.0
2016-01-29 13:30:00,25.86,25.86,25.84,25.85,11900.0,23.0199,23.0199,23.0021,23.011,11900.0
2016-01-29 13:40:00,25.85,25.9,25.85,25.9,49853.0,23.011,23.0555,23.011,23.0555,49853.0
2016-01-29 13:50:00,25.9,25.9,25.84,25.85,81675.0,23.0555,23.0555,23.0021,23.011,81675.0
2016-01-29 14:00:00,25.85,25.85,25.81,25.81,79118.0,23.011,23.011,22.9754,22.9754,79118.0
2016-01-29 14:10:00,25.81,25.87,25.81,25.87,49382.0,22.9754,23.0288,22.9754,23.0288,49382.0
2016-01-29 14:20:00,25.87,25.89,25.85,25.88,50265.0,23.0288,23.0466,23.011,23.0377,50265.0
2016-01-29 14:30:00,25.88,25.9,25.87,25.89,41496.0,23.0377,23.0555,23.0288,23.0466,41496.0
2016-01-29 14:40:00,25.89,25.91,25.88,25.9,54234.0,23.0466,23.0644,23.0377,23.0555,54234.0
2016-01-29 14:50:00,25.9,25.9,25.85,25.87,39274.0,23.0555,23.0555,23.011,23.0288,39274.0
2016-01-29 15:00:00,25.87,25.92,25.84,25.92,67215.0,23.0288,23.0733,23.0021,23.0733,67215.0
2016-01-29 15:10:00,25.91,25.93,25.88,25.91,51069.0,23.0644,23.0822,23.0377,23.0644,51069.0
2016-01-29 15:20:00,25.91,25.96,25.91,25.95,57157.0,23.0644,23.1089,23.0644,23.1,57157.0
2016-01-29 15:30:00,25.94,25.96,25.93,25.95,14894.0,23.0911,23.1089,23.0822,23.1,14894.0
2016-01-29 15:40:00,25.93,25.96,25.93,25.95,21541.0,23.0822,23.1089,23.0822,23.1,21541.0
2016-01-29 15:50:00,25.96,26.03,25.95,26.01,500568.0,23.1089,23.1713,23.1,23.1534,500568.0
2016-02-01 09:30:00,25.73,25.81,25.73,25.8,114164.0,22.9042,22.9754,22.9042,22.9665,114164.0
2016-02-01 09:40:00,25.8,25.81,25.74,25.75,55809.0,22.9665,22.9754,22.9131,22.922,55809.0
2016-02-01 09:50:00,25.74,25.75,25.73,25.74,70725.0,22.9131,22.922,22.9042,22.9131,70725.0
2016-02-01 10:00:00,25.74,25.76,25.71,25.75,50423.0,22.9131,22.9309,22.8864,22.922,50423.0
2016-02-01 10:10:00,25.76,25.81,25.75,25.77,86911.0,22.9309,22.9754,22.922,22.9398,86911.0
2016-02-01 10:20:00,25.77,25.79,25.74,25.75,67278.0,22.9398,22.9576,22.9131,22.922,67278.0
2016-02-01 10:30:00,25.75,25.76,25.74,25.76,34752.0,22.922,22.9309,22.9131,22.9309,34752.0
2016-02-01 10:40:00,25.76,25.8,25.75,25.8,70022.0,22.9309,22.9665,22.922,22.9665,70022.0
2016-02-01 10:50:00,25.8,25.81,25.78,25.79,66291.0,22.9665,22.9754,22.9487,22.9576,66291.0
2016-02-01 11:00:00,25.78,25.8,25.77,25.79,35595.0,22.9487,22.9665,22.9398,22.9576,35595.0
2016-02-01 11:10:00,25.78,25.8,25.78,25.79,37116.0,22.9487,22.9665,22.9487,22.9576,37116.0
2016-02-01 11:20:00,25.78,25.79,25.77,25.79,23700.0,22.9487,22.9576,22.9398,22.9576,23700.0
2016-02-01 11:30:00,25.79,25.83,25.79,25.82,33389.0,22.9576,22.9932,22.9576,22.9843,33389.0
2016-02-01 11:40:00,25.82,25.84,25.82,25.83,60174.0,22.9843,23.0021,22.9843,22.9932,60174.0
2016-02-01 11:50:00,25.83,25.83,25.81,25.83,24298.0,22.9932,22.9932,22.9754,22.9932,24298.0
2016-02-01 12:00:00,25.82,25.83,25.77,25.78,25288.0,22.9843,22.9932,22.9398,22.9487,25288.0
2016-02-01 12:10:00,25.78,25.8,25.78,25.8,13700.0,22.9487,22.9665,22.9487,22.9665,13700.0
2016-02-01 12:20:00,25.8,25.8,25.76,25.77,53078.0,22.9665,22.9665,22.9309,22.9398,53078.0
2016-02-01 12:30:00,25.77,25.77,25.73,25.75,79369.0,22.9398,22.9398,22.9042,22.922,79369.0
2016-02-01 12:40:00,25.75,25.78,25.75,25.77,32450.0,22.922,22.9487,22.922,22.9398,32450.0
2016-02-01 12:50:00,25.77,25.77,25.74,25.75,26799.0,22.9398,22.9398,22.9131,22.922,26799.0
2016-02-01 13:00:00,25.75,25.8,25.74,25.76,41999.0,22.922,22.9665,22.9131,22.9309,41999.0
2016-02-01 13:10:00,25.75,25.78,25.73,25.74,31319.0,22.922,22.9487,22.9042,22.9131,31319.0
2016-02-01 13:20:00,25.74,25.8,25.74,25.8,22319.0,22.9131,22.9665,22.9131,22.9665,22319.0
2016-02-01 13:30:00,25.8,25.81,25.77,25.78,13069.0,22.9665,22.9754,22.9398,22.9487,13069.0
2016-02-01 13:40:00,25.78,25.8,25.74,25.8,40846.0,22.9487,22.9665,22.9131,22.9665,40846.0
2016-02-01 13:50:00,25.8,25.8,25.75,25.8,31890.0,22.9665,22.9665,22.922,22.9665,31890.0
2016-02-01 14:00:00,25.8,25.84,25.79,25.79,31015.0,22.9665,23.0021,22.9576,22.9576,31015.0
2016-02-01 14:10:00,25.79,25.82,25.77,25.8,30495.0,22.9576,22.9843,22.9398,22.9665,30495.0
2016-02-01 14:20:00,25.81,25.82,25.79,25.82,32807.0,22.9754,22.9843,22.9576,22.9843,32807.0
2016-02-01 14:30:00,25.83,25.86,25.82,25.86,29688.0,22.9932,23.0199,22.9843,23.0199,29688.0
2016-02-01 14:40:00,25.86,25.9,25.82,25.82,57773.0,23.0199,23.0555,22.9843,22.9843,57773.0
2016-02-01 14:50:00,25.83,25.9,25.83,25.89,23549.0,22.9932,23.0555,22.9932,23.0466,23549.0
2016-02-01 15:00:00,25.89,25.93,25.89,25.9,310269.0,23.0466,23.0822,23.0466,23.0555,310269.0
2016-02-01 15:10:00,25.9,25.92,25.87,25.91,88399.0,23.0555,23.0733,23.0288,23.0644,88399.0
2016-02-01 15:20:00,25.92,25.94,25.91,25.93,47414.0,23.0733,23.0911,23.0644,23.0822,47414.0
2016-02-01 15:30:00,25.93,25.94,25.9,25.91,37331.0,23.0822,23.0911,23.0555,23.0644,37331.0
2016-02-01 15:40:00,25.9,25.96,25.9,25.93,45720.0,23.0555,23.1089,23.0555,23.0822,45720.0
2016-02-01 15:50:00,25.91,25.93,25.86,25.87,191910.0,23.0644,23.0822,23.0199,23.0288,191910.0
2016-02-02 09:30:00,25.46,25.46,25.34,25.34,34975.0,22.6639,22.6639,22.557,22.557,34975.0
2016-02-02 09:40:00,25.35,25.36,25.31,25.31,48087.0,22.5659,22.5748,22.5303,22.5303,48087.0
2016-02-02 09:50:00,25.31,25.35,25.3,25.34,39478.0,22.5303,22.5659,22.5214,22.557,39478.0
2016-02-02 10:00:00,25.34,25.38,25.33,25.37,72486.0,22.557,22.5926,22.5481,22.5837,72486.0
2016-02-02 10:10:00,25.35,25.36,25.33,25.34,21069.0,22.5659,22.5748,22.5481,22.557,21069.0
2016-02-02 10:20:00,25.33,25.36,25.31,25.34,41980.0,22.5481,22.5748,22.5303,22.557,41980.0
2016-02-02 10:30:00,25.34,25.35,25.31,25.35,32740.0,22.557,22.5659,22.5303,22.5659,32740.0
2016-02-02 10:40:00,25.35,25.36,25.32,25.33,4960.0,22.5659,22.5748,22.5392,22.5481,4960.0
2016-02-02 10:50:00,25.32,25.34,25.3,25.31,25670.0,22.5392,22.557,22.5214,22.5303,25670.0
2016-02-02 11:00:00,25.31,25.32,25.28,25.31,46614.0,22.5303,22.5392,22.5036,22.5303,46614.0
2016-02-02 11:10:00,25.31,25.36,25.31,25.33,51665.0,22.5303,22.5748,22.5303,22.5481,51665.0
2016-02-02 11:20:00,25.33,25.34,25.31,25.33,10867.0,22.5481,22.557,22.5303,22.5481,10867.0
2016-02-02 11:30:00,25.33,25.33,25.31,25.33,22152.0,22.5481,22.5481,22.5303,22.5481,22152.0
2016-02-02 11:40:00,25.35,25.35,25.31,25.31,7417.0,22.5659,22.5659,22.5303,22.5303,7417.0
2016-02-02 11:50:00,25.31,25.33,25.3,25.3,13900.0,22.5303,22.5481,22.5214,22.5214,13900.0
2016-02-02 12:00:00,25.3,25.31,25.26,25.29,36404.0,22.5214,22.5303,22.4858,22.5125,36404.0
2016-02-02 12:10:00,25.29,25.29,25.25,25.28,14564.0,22.5125,22.5125,22.4769,22.5036,14564.0
2016-02-02 12:20:00,25.27,25.3,25.27,25.3,37953.0,22.4947,22.5214,22.4947,22.5214,37953.0
2016-02-02 12:30:00,25.3,25.31,25.29,25.31,3373.0,22.5214,22.5303,22.5125,22.5303,3373.0
2016-02-02 12:40:00,25.31,25.32,25.3,25.3,17851.0,22.5303,22.5392,22.5214,22.5214,17851.0
2016-02-02 12:50:00,25.3,25.3,25.27,25.28,9349.0,22.5214,22.5214,22.4947,22.5036,9349.0
2016-02-02 13:00:00,25.28,25.29,25.24,25.25,14942.0,22.5036,22.5125,22.468,22.4769,14942.0
2016-02-02 13:10:00,25.26,25.28,25.26,25.27,4540.0,22.4858,22.5036,22.4858,22.4947,4540.0
2016-02-02 13:20:00,25.26,25.28,25.26,25.28,5676.0,22.4858,22.5036,22.4858,22.5036,5676.0
2016-02-02 13:30:00,25.27,25.27,25.23,25.23,24890.0,22.4947,22.4947,22.4591,22.4591,24890.0
2016-02-02 13:40:00,25.22,25.24,25.2,25.2,11469.0,22.4502,22.468,22.4324,22.4324,11469.0
2016-02-02 13:50:00,25.2,25.22,25.16,25.19,69127.0,22.4324,22.4502,22.3968,22.4235,69127.0
2016-02-02 14:00:00,25.19,25.21,25.18,25.2,6222.0,22.4235,22.4413,22.4146,22.4324,6222.0
2016-02-02 14:10:00,25.19,25.21,25.16,25.2,8717.0,22.4235,22.4413,22.3968,22.4324,8717.0
2016-02-02 14:20:00,25.19,25.19,25.15,25.15,19404.0,22.4235,22.4235,22.3879,22.3879,19404.0
2016-02-02 14:30:00,25.16,25.19,25.15,25.19,7717.0,22.3968,22.4235,22.3879,22.4235,7717.0
2016-02-02 14:40:00,25.19,25.2,25.17,25.19,18525.0,22.4235,22.4324,22.4057,22.4235,18525.0
2016-02-02 14:50:00,25.19,25.22,25.14,25.14,33439.0,22.4235,22.4502,22.379,22.379,33439.0
2016-02-02 15:00:00,25.14,25.15,25.09,25.09,47527.0,22.379,22.3879,22.3345,22.3345,47527.0
2016-02-02 15:10:00,25.09,25.13,25.07,25.12,44479.0,22.3345,22.3701,22.3167,22.3612,44479.0
2016-02-02 15:20:00,25.11,25.13,25.08,25.12,41061.0,22.3523,22.3701,22.3256,22.3612,41061.0
2016-02-02 15:30:00,25.12,25.17,25.12,25.15,24316.0,22.3612,22.4057,22.3612,22.3879,24316.0
2016-02-02 15:40:00,25.15,25.16,25.08,25.12,44711.0,22.3879,22.3968,22.3256,22.3612,44711.0
2016-02-02 15:50:00,25.11,25.17,25.09,25.12,248433.0,22.3523,22.4057,22.3345,22.3612,248433.0
2016-02-03 09:30:00,25.12,25.17,25.09,25.12,39499.0,22.3612,22.4057,22.3345,22.3612,39499.0
2016-02-03 09:40:00,25.12,25.14,25.04,25.1,19851.0,22.3612,22.379,22.29,22.3434,19851.0
2016-02-03 09:50:00,25.11,25.12,25.05,25.07,57653.0,22.3523,22.3612,22.2989,22.3167,57653.0
2016-02-03 10:00:00,25.06,25.09,25.01,25.01,15807.0,22.3078,22.3345,22.2633,22.2633,15807.0
2016-02-03 10:10:00,25.01,25.01,24.95,24.99,60446.0,22.2633,22.2633,22.2099,22.2455,60446.0
2016-02-03 10:20:00,24.98,25.01,24.95,24.98,52048.0,22.2366,22.2633,22.2099,22.2366,52048.0
2016-02-03 10:30:00,24.97,24.97,24.87,24.91,122552.0,22.2277,22.2277,22.1386,22.1743,122552.0
2016-02-03 10:40:00,24.91,24.98,24.91,24.94,43526.0,22.1743,22.2366,22.1743,22.201,43526.0
2016-02-03 10:50:00,24.94,25.04,24.94,25.01,34354.0,22.201,22.29,22.201,22.2633,34354.0
2016-02-03 11:00:00,25.01,25.01,24.94,24.98,157985.0,22.2633,22.2633,22.201,22.2366,157985.0
2016-02-03 11:10:00,24.97,25.04,24.94,25.03,68583.0,22.2277,22.29,22.201,22.2811,68583.0
2016-02-03 11:20:00,25.03,25.07,25.0,25.05,57868.0,22.2811,22.3167,22.2544,22.2989,57868.0
2016-02-03 11:30:00,25.05,25.11,25.0,25.1,47476.0,22.2989,22.3523,22.2544,22.3434,47476.0
2016-02-03 11:40:00,25.09,25.13,25.07,25.08,45720.0,22.3345,22.3701,22.3167,22.3256,45720.0
2016-02-03 11:50:00,25.08,25.1,25.03,25.1,59915.0,22.3256,22.3434,22.2811,22.3434,59915.0
2016-02-03 12:00:00,25.1,25.14,25.08,25.13,46418.0,22.3434,22.379,22.3256,22.3701,46418.0
2016-02-03 12:10:00,25.12,25.13,25.08,25.1,61071.0,22.3612,22.3701,22.3256,22.3434,61071.0
2016-02-03 12:20:00,25.1,25.16,25.1,25.13,71541.0,22.3434,22.3968,22.3434,22.3701,71541.0
2016-02-03 12:30:00,25.13,25.13,25.06,25.1,122867.0,22.3701,22.3701,22.3078,22.3434,122867.0
2016-02-03 12:40:00,25.09,25.12,25.07,25.12,50172.0,22.3345,22.3612,22.3167,22.3612,50172.0
2016-02-03 12:50:00,25.12,25.19,25.1,25.18,49041.0,22.3612,22.4235,22.3434,22.4146,49041.0
2016-02-03 13:00:00,25.18,25.23,25.16,25.17,51851.0,22.4146,22.4591,22.3968,22.4057,51851.0
2016-02-03 13:10:00,25.17,25.2,25.17,25.19,18347.0,22.4057,22.4324,22.4057,22.4235,18347.0
2016-02-03 13:20:00,25.19,25.21,25.16,25.18,29157.0,22.4235,22.4413,22.3968,22.4146,29157.0
2016-02-03 13:30:00,25.19,25.19,25.1,25.1,79242.0,22.4235,22.4235,22.3434,22.3434,79242.0
2016-02-03 13:40:00,25.1,25.18,25.1,25.17,27587.0,22.3434,22.4146,22.3434,22.4057,27587.0
2016-02-03 13:50:00,25.17,25.18,25.13,25.14,37489.0,22.4057,22.4146,22.3701,22.379,37489.0
2016-02-03 14:00:00,25.14,25.24,25.14,25.22,57342.0,22.379,22.468,22.379,22.4502,57342.0
2016-02-03 14:10:00,25.22,25.29,25.22,25.24,54110.0,22.4502,22.5125,22.4502,22.468,54110.0
2016-02-03 14:20:00,25.25,25.44,25.25,25.41,83721.0,22.4769,22.646,22.4769,22.6193,83721.0
2016-02-03 14:30:00,25.41,25.42,25.36,25.37,87929.0,22.6193,22.6282,22.5748,22.5837,87929.0
2016-02-03 14:40:00,25.37,25.47,25.35,25.46,49101.0,22.5837,22.6728,22.5659,22.6639,49101.0
2016-02-03 14:50:00,25.46,25.51,25.42,25.49,105806.0,22.6639,22.7084,22.6282,22.6906,105806.0
2016-02-03 15:00:00,25.5,25.55,25.45,25.54,38959.0,22.6995,22.744,22.655,22.7351,38959.0
2016-02-03 15:10:00,25.54,25.56,25.46,25.49,68891.0,22.7351,22.7529,22.6639,22.6906,68891.0
2016-02-03 15:20:00,25.48,25.49,25.39,25.39,73728.0,22.6817,22.6906,22.6015,22.6015,73728.0
2016-02-03 15:30:00,25.4,25.46,25.39,25.4,134067.0,22.6104,22.6639,22.6015,22.6104,134067.0
2016-02-03 15:40:00,25.4,25.48,25.39,25.45,131189.0,22.6104,22.6817,22.6015,22.655,131189.0
2016-02-03 15:50:00,25.45,25.51,25.43,25.49,459801.0,22.655,22.7084,22.6371,22.6906,459801.0
2016-02-04 09:30:00,25.47,25.56,25.43,25.52,122145.0,22.6728,22.7529,22.6371,22.7173,122145.0
2016-02-04 09:40:00,25.52,25.54,25.47,25.53,91823.0,22.7173,22.7351,22.6728,22.7262,91823.0
2016-02-04 09:50:00,25.54,25.57,25.52,25.57,125453.0,22.7351,22.7618,22.7173,22.7618,125453.0
2016-02-04 10:00:00,25.58,25.58,25.5,25.55,32855.0,22.7707,22.7707,22.6995,22.744,32855.0
2016-02-04 10:10:00,25.55,25.61,25.55,25.6,17299.0,22.744,22.7974,22.744,22.7885,17299.0
2016-02-04 10:20:00,25.59,25.6,25.57,25.59,20372.0,22.7796,22.7885,22.7618,22.7796,20372.0
2016-02-04 10:30:00,25.59,25.62,25.57,25.58,21168.0,22.7796,22.8063,22.7618,22.7707,21168.0
2016-02-04 10:40:00,25.58,25.58,25.54,25.56,18592.0,22.7707,22.7707,22.7351,22.7529,18592.0
2016-02-04 10:50:00,25.57,25.6,25.57,25.59,17994.0,22.7618,22.7885,22.7618,22.7796,17994.0
2016-02-04 11:00:00,25.6,25.6,25.53,25.54,32089.0,22.7885,22.7885,22.7262,22.7351,32089.0
2016-02-04 11:10:00,25.54,25.55,25.43,25.43,23640.0,22.7351,22.744,22.6371,22.6371,23640.0
2016-02-04 11:20:00,25.44,25.49,25.44,25.46,45505.0,22.646,22.6906,22.646,22.6639,45505.0
2016-02-04 11:30:00,25.45,25.45,25.42,25.42,25720.0,22.655,22.655,22.6282,22.6282,25720.0
2016-02-04 11:40:00,25.43,25.43,25.36,25.41,61906.0,22.6371,22.6371,22.5748,22.6193,61906.0
2016-02-04 11:50:00,25.4,25.42,25.38,25.4,57336.0,22.6104,22.6282,22.5926,22.6104,57336.0
2016-02-04 12:00:00,25.4,25.49,25.39,25.48,56695.0,22.6104,22.6906,22.6015,22.6817,56695.0
2016-02-04 12:10:00,25.48,25.49,25.44,25.46,13618.0,22.6817,22.6906,22.646,22.6639,13618.0
2016-02-04 12:20:00,25.46,25.47,25.41,25.44,38079.0,22.6639,22.6728,22.6193,22.646,38079.0
2016-02-04 12:30:00,25.44,25.51,25.43,25.49,47076.0,22.646,22.7084,22.6371,22.6906,47076.0
2016-02-04 12:40:00,25.5,25.52,25.47,25.5,69552.0,22.6995,22.7173,22.6728,22.6995,69552.0
2016-02-04 12:50:00,25.5,25.51,25.48,25.49,14952.0,22.6995,22.7084,22.6817,22.6906,14952.0
2016-02-04 13:00:00,25.5,25.53,25.49,25.53,25291.0,22.6995,22.7262,22.6906,22.7262,25291.0
2016-02-04 13:10:00,25.53,25.56,25.51,25.53,16633.0,22.7262,22.7529,22.7084,22.7262,16633.0
2016-02-04 13:20:00,25.52,25.53,25.5,25.51,10034.0,22.7173,22.7262,22.6995,22.7084,10034.0
2016-02-04 13:30:00,25.52,25.56,25.51,25.51,7752.0,22.7173,22.7529,22.7084,22.7084,7752.0
2016-02-04 13:40:00,25.52,25.52,25.39,25.39,33603.0,22.7173,22.7173,22.6015,22.6015,33603.0
2016-02-04 13:50:00,25.4,25.45,25.4,25.45,4544.0,22.6104,22.655,22.6104,22.655,4544.0
2016-02-04 14:00:00,25.44,25.44,25.34,25.34,72851.0,22.646,22.646,22.557,22.557,72851.0
2016-02-04 14:10:00,25.35,25.41,25.34,25.39,45350.0,22.5659,22.6193,22.557,22.6015,45350.0
2016-02-04 14:20:00,25.4,25.4,25.33,25.34,58232.0,22.6104,22.6104,22.5481,22.557,58232.0
2016-02-04 14:30:00,25.33,25.37,25.31,25.33,68331.0,22.5481,22.5837,22.5303,22.5481,68331.0
2016-02-04 14:40:00,25.33,25.41,25.32,25.41,273388.0,22.5481,22.6193,22.5392,22.6193,273388.0
2016-02-04 14:50:00,25.41,25.47,25.37,25.47,59719.0,22.6193,22.6728,22.5837,22.6728,59719.0
2016-02-04 15:00:00,25.47,25.47,25.4,25.44,112314.0,22.6728,22.6728,22.6104,22.646,112314.0
2016-02-04 15:10:00,25.44,25.53,25.42,25.46,182135.0,22.646,22.7262,22.6282,22.6639,182135.0
2016-02-04 15:20:00,25.46,25.51,25.44,25.47,159783.0,22.6639,22.7084,22.646,22.6728,159783.0
2016-02-04 15:30:00,25.47,25.49,25.42,25.49,143992.0,22.6728,22.6906,22.6282,22.6906,143992.0
2016-02-04 15:40:00,25.48,25.5,25.44,25.45,52365.0,22.6817,22.6995,22.646,22.655,52365.0
2016-02-04 15:50:00,25.45,25.5,25.43,25.48,72499.0,22.655,22.6995,22.6371,22.6817,72499.0
2016-02-05 09:30:00,25.6,25.67,25.54,25.6,75091.0,22.7885,22.8508,22.7351,22.7885,75091.0
2016-02-05 09:40:00,25.6,25.6,25.51,25.53,37146.0,22.7885,22.7885,22.7084,22.7262,37146.0
2016-02-05 09:50:00,25.53,25.6,25.53,25.55,31242.0,22.7262,22.7885,22.7262,22.744,31242.0
2016-02-05 10:00:00,25.55,25.58,25.53,25.54,102028.0,22.744,22.7707,22.7262,22.7351,102028.0
2016-02-05 10:10:00,25.54,25.56,25.53,25.54,91772.0,22.7351,22.7529,22.7262,22.7351,91772.0
2016-02-05 10:20:00,25.54,25.56,25.5,25.52,104979.0,22.7351,22.7529,22.6995,22.7173,104979.0
2016-02-05 10:30:00,25.52,25.55,25.5,25.51,51312.0,22.7173,22.744,22.6995,22.7084,51312.0
2016-02-05 10:40:00,25.52,25.56,25.51,25.56,213683.0,22.7173,22.7529,22.7084,22.7529,213683.0
2016-02-05 10:50:00,25.55,25.56,25.51,25.51,43013.0,22.744,22.7529,22.7084,22.7084,43013.0
2016-02-05 11:00:00,25.52,25.53,25.48,25.51,9692.0,22.7173,22.7262,22.6817,22.7084,9692.0
2016-02-05 11:10:00,25.51,25.53,25.47,25.48,23000.0,22.7084,22.7262,22.6728,22.6817,23000.0
2016-02-05 11:20:00,25.49,25.51,25.46,25.51,21430.0,22.6906,22.7084,22.6639,22.7084,21430.0
2016-02-05 11:30:00,25.52,25.53,25.49,25.52,28261.0,22.7173,22.7262,22.6906,22.7173,28261.0
2016-02-05 11:40:00,25.51,25.53,25.47,25.51,12600.0,22.7084,22.7262,22.6728,22.7084,12600.0
2016-02-05 11:50:00,25.52,25.52,25.48,25.51,27187.0,22.7173,22.7173,22.6817,22.7084,27187.0
2016-02-05 12:00:00,25.51,25.52,25.47,25.5,37602.0,22.7084,22.7173,22.6728,22.6995,37602.0
2016-02-05 12:10:00,25.5,25.5,25.46,25.48,25742.0,22.6995,22.6995,22.6639,22.6817,25742.0
2016-02-05 12:20:00,25.48,25.51,25.47,25.48,20724.0,22.6817,22.7084,22.6728,22.6817,20724.0
2016-02-05 12:30:00,25.48,25.5,25.47,25.49,13263.0,22.6817,22.6995,22.6728,22.6906,13263.0
2016-02-05 12:40:00,25.49,25.49,25.46,25.48,6163.0,22.6906,22.6906,22.6639,22.6817,6163.0
2016-02-05 12:50:00,25.48,25.49,25.42,25.49,8391.0,22.6817,22.6906,22.6282,22.6906,8391.0
2016-02-05 13:00:00,25.49,25.53,25.47,25.52,18305.0,22.6906,22.7262,22.6728,22.7173,18305.0
2016-02-05 13:10:00,25.52,25.52,25.48,25.5,13424.0,22.7173,22.7173,22.6817,22.6995,13424.0
2016-02-05 13:20:00,25.5,25.53,25.49,25.5,20680.0,22.6995,22.7262,22.6906,22.6995,20680.0
2016-02-05 13:30:00,25.5,25.5,25.46,25.46,15733.0,22.6995,22.6995,22.6639,22.6639,15733.0
2016-02-05 13:40:00,25.45,25.47,25.39,25.4,18865.0,22.655,22.6728,22.6015,22.6104,18865.0
2016-02-05 13:50:00,25.4,25.45,25.38,25.44,26991.0,22.6104,22.655,22.5926,22.646,26991.0
2016-02-05 14:00:00,25.44,25.46,25.41,25.43,25644.0,22.646,22.6639,22.6193,22.6371,25644.0
2016-02-05 14:10:00,25.43,25.43,25.35,25.38,29861.0,22.6371,22.6371,22.5659,22.5926,29861.0
2016-02-05 14:20:00,25.38,25.41,25.34,25.37,21258.0,22.5926,22.6193,22.557,22.5837,21258.0
2016-02-05 14:30:00,25.36,25.42,25.36,25.41,11298.0,22.5748,22.6282,22.5748,22.6193,11298.0
2016-02-05 14:40:00,25.41,25.41,25.37,25.41,42922.0,22.6193,22.6193,22.5837,22.6193,42922.0
2016-02-05 14:50:00,25.41,25.41,25.36,25.37,18571.0,22.6193,22.6193,22.5748,22.5837,18571.0
2016-02-05 15:00:00,25.37,25.37,25.32,25.37,35081.0,22.5837,22.5837,22.5392,22.5837,35081.0
2016-02-05 15:10:00,25.38,25.45,25.36,25.45,34658.0,22.5926,22.655,22.5748,22.655,34658.0
2016-02-05 15:20:00,25.45,25.46,25.41,25.44,15375.0,22.655,22.6639,22.6193,22.646,15375.0
2016-02-05 15:30:00,25.44,25.44,25.39,25.39,33163.0,22.646,22.646,22.6015,22.6015,33163.0
2016-02-05 15:40:00,25.39,25.43,25.35,25.36,43696.0,22.6015,22.6371,22.5659,22.5748,43696.0
2016-02-05 15:50:00,25.36,25.44,25.34,25.42,98617.0,22.5748,22.646,22.557,22.6282,98617.0
2016-02-08 09:30:00,25.23,25.23,25.07,25.1,48495.0,22.4591,22.4591,22.3167,22.3434,48495.0
2016-02-08 09:40:00,25.1,25.16,25.1,25.11,81207.0,22.3434,22.3968,22.3434,22.3523,81207.0
2016-02-08 09:50:00,25.11,25.11,25.05,25.07,22154.0,22.3523,22.3523,22.2989,22.3167,22154.0
2016-02-08 10:00:00,25.07,25.09,25.04,25.04,83194.0,22.3167,22.3345,22.29,22.29,83194.0
2016-02-08 10:10:00,25.04,25.04,25.01,25.01,58990.0,22.29,22.29,22.2633,22.2633,58990.0
2016-02-08 10:20:00,25.01,25.05,25.01,25.04,26630.0,22.2633,22.2989,22.2633,22.29,26630.0
2016-02-08 10:30:00,25.02,25.08,25.02,25.07,31438.0,22.2722,22.3256,22.2722,22.3167,31438.0
2016-02-08 10:40:00,25.07,25.09,25.03,25.05,54932.0,22.3167,22.3345,22.2811,22.2989,54932.0
2016-02-08 10:50:00,25.04,25.06,25.0,25.02,19139.0,22.29,22.3078,22.2544,22.2722,19139.0
2016-02-08 11:00:00,25.03,25.03,24.98,24.98,8539.0,22.2811,22.2811,22.2366,22.2366,8539.0
2016-02-08 11:10:00,24.99,25.02,24.98,25.02,6375.0,22.2455,22.2722,22.2366,22.2722,6375.0
2016-02-08 11:20:00,25.02,25.07,25.02,25.06,48500.0,22.2722,22.3167,22.2722,22.3078,48500.0
2016-02-08 11:30:00,25.06,25.06,25.03,25.04,68396.0,22.3078,22.3078,22.2811,22.29,68396.0
2016-02-08 11:40:00,25.02,25.06,24.99,25.02,51086.0,22.2722,22.3078,22.2455,22.2722,51086.0
2016-02-08 11:50:00,25.02,25.05,25.0,25.04,51217.0,22.2722,22.2989,22.2544,22.29,51217.0
2016-02-08 12:00:00,25.06,25.06,25.04,25.05,20811.0,22.3078,22.3078,22.29,22.2989,20811.0
2016-02-08 12:10:00,25.04,25.07,25.02,25.06,24716.0,22.29,22.3167,22.2722,22.3078,24716.0
2016-02-08 12:20:00,25.07,25.09,25.06,25.06,33675.0,22.3167,22.3345,22.3078,22.3078,33675.0
2016-02-08 12:30:00,25.05,25.07,25.05,25.05,42061.0,22.2989,22.3167,22.2989,22.2989,42061.0
2016-02-08 12:40:00,25.05,25.06,25.05,25.05,9475.0,22.2989,22.3078,22.2989,22.2989,9475.0
2016-02-08 12:50:00,25.05,25.06,25.03,25.03,11069.0,22.2989,22.3078,22.2811,22.2811,11069.0
2016-02-08 13:00:00,25.04,25.04,24.99,25.0,16340.0,22.29,22.29,22.2455,22.2544,16340.0
2016-02-08 13:10:00,25.0,25.01,24.98,24.98,17780.0,22.2544,22.2633,22.2366,22.2366,17780.0
2016-02-08 13:20:00,24.96,24.97,24.93,24.97,14900.0,22.2188,22.2277,22.1921,22.2277,14900.0
2016-02-08 13:30:00,24.96,25.0,24.96,25.0,15622.0,22.2188,22.2544,22.2188,22.2544,15622.0
2016-02-08 13:40:00,24.99,25.0,24.93,24.94,21282.0,22.2455,22.2544,22.1921,22.201,21282.0
2016-02-08 13:50:00,24.95,24.97,24.94,24.95,20775.0,22.2099,22.2277,22.201,22.2099,20775.0
2016-02-08 14:00:00,24.95,25.0,24.95,24.99,14693.0,22.2099,22.2544,22.2099,22.2455,14693.0
2016-02-08 14:10:00,24.99,24.99,24.92,24.92,11737.0,22.2455,22.2455,22.1832,22.1832,11737.0
2016-02-08 14:20:00,24.92,24.98,24.92,24.96,20989.0,22.1832,22.2366,22.1832,22.2188,20989.0
2016-02-08 14:30:00,24.95,24.96,24.93,24.96,32206.0,22.2099,22.2188,22.1921,22.2188,32206.0
2016-02-08 14:40:00,24.96,25.03,24.95,24.99,22487.0,22.2188,22.2811,22.2099,22.2455,22487.0
2016-02-08 14:50:00,24.99,25.02,24.98,24.98,53875.0,22.2455,22.2722,22.2366,22.2366,53875.0
2016-02-08 15:00:00,24.99,25.03,24.98,25.01,16959.0,22.2455,22.2811,22.2366,22.2633,16959.0
2016-02-08 15:10:00,25.01,25.14,25.01,25.13,40869.0,22.2633,22.379,22.2633,22.3701,40869.0
2016-02-08 15:20:00,25.12,25.16,25.1,25.11,31844.0,22.3612,22.3968,22.3434,22.3523,31844.0
2016-02-08 15:30:00,25.12,25.19,25.12,25.16,42051.0,22.3612,22.4235,22.3612,22.3968,42051.0
2016-02-08 15:40:00,25.16,25.29,25.16,25.25,37603.0,22.3968,22.5125,22.3968,22.4769,37603.0
2016-02-08 15:50:00,25.22,25.23,25.14,25.19,76237.0,22.4502,22.4591,22.379,22.4235,76237.0
2016-02-09 09:30:00,24.56,24.75,24.56,24.75,62818.0,21.8627,22.0318,21.8627,22.0318,62818.0
2016-02-09 09:40:00,24.74,24.84,24.72,24.84,83826.0,22.0229,22.1119,22.0051,22.1119,83826.0
2016-02-09 09:50:00,24.84,24.84,24.75,24.75,23843.0,22.1119,22.1119,22.0318,22.0318,23843.0
2016-02-09 10:00:00,24.8,24.86,24.75,24.84,42845.0,22.0763,22.1297,22.0318,22.1119,42845.0
2016-02-09 10:10:00,24.83,24.83,24.73,24.75,34081.0,22.103,22.103,22.014,22.0318,34081.0
2016-02-09 10:20:00,24.76,24.77,24.7,24.72,42783.0,22.0407,22.0496,21.9873,22.0051,42783.0
2016-02-09 10:30:00,24.71,24.72,24.68,24.71,38243.0,21.9962,22.0051,21.9695,21.9962,38243.0
2016-02-09 10:40:00,24.7,24.71,24.65,24.68,40598.0,21.9873,21.9962,21.9428,21.9695,40598.0
2016-02-09 10:50:00,24.68,24.69,24.63,24.64,36042.0,21.9695,21.9784,21.925,21.9339,36042.0
2016-02-09 11:00:00,24.63,24.71,24.63,24.71,25717.0,21.925,21.9962,21.925,21.9962,25717.0
2016-02-09 11:10:00,24.72,24.77,24.68,24.69,52974.0,22.0051,22.0496,21.9695,21.9784,52974.0
2016-02-09 11:20:00,24.69,24.77,24.69,24.74,43779.0,21.9784,22.0496,21.9784,22.0229,43779.0
2016-02-09 11:30:00,24.74,24.74,24.64,24.64,49926.0,22.0229,22.0229,21.9339,21.9339,49926.0
2016-02-09 11:40:00,24.66,24.74,24.66,24.71,64124.0,21.9517,22.0229,21.9517,21.9962,64124.0
2016-02-09 11:50:00,24.7,24.72,24.67,24.68,20083.0,21.9873,22.0051,21.9606,21.9695,20083.0
2016-02-09 12:00:00,24.69,24.73,24.68,24.73,14221.0,21.9784,22.014,21.9695,22.014,14221.0
2016-02-09 12:10:00,24.73,24.73,24.67,24.68,8970.0,22.014,22.014,21.9606,21.9695,8970.0
2016-02-09 12:20:00,24.68,24.72,24.67,24.69,13105.0,21.9695,22.0051,21.9606,21.9784,13105.0
2016-02-09 12:30:00,24.68,24.74,24.66,24.7,8597.0,21.9695,22.0229,21.9517,21.9873,8597.0
2016-02-09 12:40:00,24.7,24.7,24.65,24.66,9600.0,21.9873,21.9873,21.9428,21.9517,9600.0
2016-02-09 12:50:00,24.66,24.7,24.66,24.67,16872.0,21.9517,21.9873,21.9517,21.9606,16872.0
2016-02-09 13:00:00,24.67,24.69,24.63,24.63,18279.0,21.9606,21.9784,21.925,21.925,18279.0
2016-02-09 13:10:00,24.63,24.63,24.56,24.57,29575.0,21.925,21.925,21.8627,21.8716,29575.0
2016-02-09 13:20:00,24.58,24.63,24.58,24.59,8700.0,21.8805,21.925,21.8805,21.8894,8700.0
2016-02-09 13:30:00,24.59,24.63,24.55,24.55,7000.0,21.8894,21.925,21.8538,21.8538,7000.0
2016-02-09 13:40:00,24.55,24.61,24.54,24.56,23900.0,21.8538,21.9072,21.8449,21.8627,23900.0
2016-02-09 13:50:00,24.56,24.65,24.56,24.64,11350.0,21.8627,21.9428,21.8627,21.9339,11350.0
2016-02-09 14:00:00,24.62,24.74,24.62,24.72,12221.0,21.9161,22.0229,21.9161,22.0051,12221.0
2016-02-09 14:10:00,24.73,24.73,24.68,24.71,13339.0,22.014,22.014,21.9695,21.9962,13339.0
2016-02-09 14:20:00,24.71,24.72,24.64,24.66,13014.0,21.9962,22.0051,21.9339,21.9517,13014.0
2016-02-09 14:30:00,24.67,24.76,24.67,24.74,17035.0,21.9606,22.0407,21.9606,22.0229,17035.0
2016-02-09 14:40:00,24.73,24.8,24.7,24.71,21057.0,22.014,22.0763,21.9873,21.9962,21057.0
2016-02-09 14:50:00,24.71,24.8,24.7,24.79,25115.0,21.9962,22.0763,21.9873,22.0674,25115.0
2016-02-09 15:00:00,24.8,24.91,24.79,24.89,173208.0,22.0763,22.1743,22.0674,22.1565,173208.0
2016-02-09 15:10:00,24.88,24.9,24.85,24.86,25154.0,22.1476,22.1654,22.1208,22.1297,25154.0
2016-02-09 15:20:00,24.86,24.91,24.76,24.81,98466.0,22.1297,22.1743,22.0407,22.0852,98466.0
2016-02-09 15:30:00,24.83,24.88,24.8,24.84,15709.0,22.103,22.1476,22.0763,22.1119,15709.0
2016-02-09 15:40:00,24.84,24.85,24.74,24.8,35915.0,22.1119,22.1208,22.0229,22.0763,35915.0
2016-02-09 15:50:00,24.8,24.85,24.77,24.8,91781.0,22.0763,22.1208,22.0496,22.0763,91781.0
2016-02-10 09:30:00,24.68,24.7,24.59,24.66,92776.0,21.9695,21.9873,21.8894,21.9517,92776.0
2016-02-10 09:40:00,24.66,24.7,24.62,24.7,72812.0,21.9517,21.9873,21.9161,21.9873,72812.0
2016-02-10 09:50:00,24.68,24.73,24.68,24.72,8235.0,21.9695,22.014,21.9695,22.0051,8235.0
2016-02-10 10:00:00,24.72,24.73,24.69,24.71,14057.0,22.0051,22.014,21.9784,21.9962,14057.0
2016-02-10 10:10:00,24.71,24.74,24.7,24.74,50808.0,21.9962,22.0229,21.9873,22.0229,50808.0
2016-02-10 10:20:00,24.75,24.76,24.72,24.73,7600.0,22.0318,22.0407,22.0051,22.014,7600.0
2016-02-10 10:30:00,24.74,24.8,24.71,24.72,60928.0,22.0229,22.0763,21.9962,22.0051,60928.0
2016-02-10 10:40:00,24.72,24.72,24.65,24.72,136280.0,22.0051,22.0051,21.9428,22.0051,136280.0
2016-02-10 10:50:00,24.72,24.72,24.63,24.69,43415.0,22.0051,22.0051,21.925,21.9784,43415.0
2016-02-10 11:00:00,24.68,24.7,24.63,24.64,31829.0,21.9695,21.9873,21.925,21.9339,31829.0
2016-02-10 11:10:00,24.65,24.7,24.65,24.7,14006.0,21.9428,21.9873,21.9428,21.9873,14006.0
2016-02-10 11:20:00,24.7,24.73,24.66,24.67,6929.0,21.9873,22.014,21.9517,21.9606,6929.0
2016-02-10 11:30:00,24.67,24.68,24.62,24.62,12968.0,21.9606,21.9695,21.9161,21.9161,12968.0
2016-02-10 11:40:00,24.62,24.7,24.62,24.7,23428.0,21.9161,21.9873,21.9161,21.9873,23428.0
2016-02-10 11:50:00,24.7,24.71,24.68,24.7,53234.0,21.9873,21.9962,21.9695,21.9873,53234.0
2016-02-10 12:00:00,24.71,24.71,24.65,24.7,212943.0,21.9962,21.9962,21.9428,21.9873,212943.0
2016-02-10 12:10:00,24.69,24.7,24.66,24.68,20787.0,21.9784,21.9873,21.9517,21.9695,20787.0
2016-02-10 12:20:00,24.69,24.73,24.68,24.71,42917.0,21.9784,22.014,21.9695,21.9962,42917.0
2016-02-10 12:30:00,24.72,24.74,24.7,24.74,7763.0,22.0051,22.0229,21.9873,22.0229,7763.0
2016-02-10 12:40:00,24.74,24.74,24.7,24.71,11560.0,22.0229,22.0229,21.9873,21.9962,11560.0
2016-02-10 12:50:00,24.71,24.76,24.69,24.76,10605.0,21.9962,22.0407,21.9784,22.0407,10605.0
2016-02-10 13:00:00,24.75,24.75,24.68,24.69,29274.0,22.0318,22.0318,21.9695,21.9784,29274.0
2016-02-10 13:10:00,24.68,24.7,24.65,24.67,13383.0,21.9695,21.9873,21.9428,21.9606,13383.0
2016-02-10 13:20:00,24.68,24.71,24.63,24.64,27032.0,21.9695,21.9962,21.925,21.9339,27032.0
2016-02-10 13:30:00,24.65,24.66,24.61,24.64,12311.0,21.9428,21.9517,21.9072,21.9339,12311.0
2016-02-10 13:40:00,24.64,24.66,24.64,24.65,25143.0,21.9339,21.9517,21.9339,21.9428,25143.0
2016-02-10 13:50:00,24.65,24.66,24.61,24.61,16712.0,21.9428,21.9517,21.9072,21.9072,16712.0
2016-02-10 14:00:00,24.61,24.66,24.61,24.64,10558.0,21.9072,21.9517,21.9072,21.9339,10558.0
2016-02-10 14:10:00,24.64,24.66,24.61,24.64,18342.0,21.9339,21.9517,21.9072,21.9339,18342.0
2016-02-10 14:20:00,24.64,24.65,24.6,24.63,76846.0,21.9339,21.9428,21.8983,21.925,76846.0
2016-02-10 14:30:00,24.63,24.66,24.6,24.61,47791.0,21.925,21.9517,21.8983,21.9072,47791.0
2016-02-10 14:40:00,24.6,24.61,24.53,24.53,50138.0,21.8983,21.9072,21.836,21.836,50138.0
2016-02-10 14:50:00,24.54,24.59,24.52,24.58,16341.0,21.8449,21.8894,21.8271,21.8805,16341.0
2016-02-10 15:00:00,24.58,24.67,24.57,24.61,20735.0,21.8805,21.9606,21.8716,21.9072,20735.0
2016-02-10 15:10:00,24.61,24.62,24.49,24.49,27690.0,21.9072,21.9161,21.8004,21.8004,27690.0
2016-02-10 15:20:00,24.5,24.53,24.46,24.47,236494.0,21.8093,21.836,21.7737,21.7826,236494.0
2016-02-10 15:30:00,24.48,24.51,24.45,24.47,69143.0,21.7915,21.8182,21.7648,21.7826,69143.0
2016-02-10 15:40:00,24.46,24.49,24.44,24.48,61822.0,21.7737,21.8004,21.7559,21.7915,61822.0
2016-02-10 15:50:00,24.48,24.5,24.45,24.47,174235.0,21.7915,21.8093,21.7648,21.7826,174235.0
2016-02-11 09:30:00,23.66,23.67,23.56,23.63,94932.0,21.0615,21.0704,20.9725,21.0348,94932.0
2016-02-11 09:40:00,23.62,23.69,23.6,23.66,173240.0,21.0259,21.0882,21.0081,21.0615,173240.0
2016-02-11 09:50:00,23.65,23.75,23.64,23.74,105060.0,21.0526,21.1417,21.0437,21.1328,105060.0
2016-02-11 10:00:00,23.74,23.75,23.69,23.74,57719.0,21.1328,21.1417,21.0882,21.1328,57719.0
2016-02-11 10:10:00,23.73,23.74,23.7,23.71,39679.0,21.1239,21.1328,21.0971,21.106,39679.0
2016-02-11 10:20:00,23.71,23.75,23.69,23.7,32095.0,21.106,21.1417,21.0882,21.0971,32095.0
2016-02-11 10:30:00,23.71,23.74,23.68,23.68,62536.0,21.106,21.1328,21.0793,21.0793,62536.0
2016-02-11 10:40:00,23.67,23.73,23.67,23.7,35041.0,21.0704,21.1239,21.0704,21.0971,35041.0
2016-02-11 10:50:00,23.7,23.7,23.64,23.64,46755.0,21.0971,21.0971,21.0437,21.0437,46755.0
2016-02-11 11:00:00,23.65,23.68,23.62,23.64,64782.0,21.0526,21.0793,21.0259,21.0437,64782.0
2016-02-11 11:10:00,23.65,23.65,23.6,23.65,35530.0,21.0526,21.0526,21.0081,21.0526,35530.0
2016-02-11 11:20:00,23.65,23.67,23.6,23.6,79192.0,21.0526,21.0704,21.0081,21.0081,79192.0
2016-02-11 11:30:00,23.6,23.61,23.58,23.59,36822.0,21.0081,21.017,20.9903,20.9992,36822.0
2016-02-11 11:40:00,23.59,23.6,23.57,23.57,38954.0,20.9992,21.0081,20.9814,20.9814,38954.0
2016-02-11 11:50:00,23.57,23.64,23.57,23.62,30610.0,20.9814,21.0437,20.9814,21.0259,30610.0
2016-02-11 12:00:00,23.61,23.64,23.61,23.63,35848.0,21.017,21.0437,21.017,21.0348,35848.0
2016-02-11 12:10:00,23.62,23.64,23.56,23.57,39285.0,21.0259,21.0437,20.9725,20.9814,39285.0
2016-02-11 12:20:00,23.57,23.62,23.57,23.61,40549.0,20.9814,21.0259,20.9814,21.017,40549.0
2016-02-11 12:30:00,23.61,23.62,23.58,23.61,44053.0,21.017,21.0259,20.9903,21.017,44053.0
2016-02-11 12:40:00,23.6,23.64,23.59,23.63,22100.0,21.0081,21.0437,20.9992,21.0348,22100.0
2016-02-11 12:50:00,23.63,23.67,23.62,23.65,17405.0,21.0348,21.0704,21.0259,21.0526,17405.0
2016-02-11 13:00:00,23.65,23.69,23.65,23.68,23220.0,21.0526,21.0882,21.0526,21.0793,23220.0
2016-02-11 13:10:00,23.68,23.69,23.66,23.69,4898.0,21.0793,21.0882,21.0615,21.0882,4898.0
2016-02-11 13:20:00,23.7,23.72,23.67,23.68,7936.0,21.0971,21.1149,21.0704,21.0793,7936.0
2016-02-11 13:30:00,23.67,23.69,23.61,23.62,17399.0,21.0704,21.0882,21.017,21.0259,17399.0
2016-02-11 13:40:00,23.63,23.63,23.6,23.62,11693.0,21.0348,21.0348,21.0081,21.0259,11693.0
2016-02-11 13:50:00,23.62,23.62,23.57,23.6,13217.0,21.0259,21.0259,20.9814,21.0081,13217.0
2016-02-11 14:00:00,23.6,23.63,23.56,23.63,20537.0,21.0081,21.0348,20.9725,21.0348,20537.0
2016-02-11 14:10:00,23.62,23.62,23.54,23.54,14000.0,21.0259,21.0259,20.9547,20.9547,14000.0
2016-02-11 14:20:00,23.55,23.58,23.52,23.53,18240.0,20.9636,20.9903,20.9369,20.9458,18240.0
2016-02-11 14:30:00,23.53,23.66,23.51,23.66,44571.0,20.9458,21.0615,20.928,21.0615,44571.0
2016-02-11 14:40:00,23.66,23.73,23.6,23.71,53086.0,21.0615,21.1239,21.0081,21.106,53086.0
2016-02-11 14:50:00,23.71,23.79,23.7,23.72,114643.0,21.106,21.1773,21.0971,21.1149,114643.0
2016-02-11 15:00:00,23.72,23.73,23.61,23.66,47953.0,21.1149,21.1239,21.017,21.0615,47953.0
2016-02-11 15:10:00,23.67,23.75,23.66,23.67,54993.0,21.0704,21.1417,21.0615,21.0704,54993.0
2016-02-11 15:20:00,23.67,23.73,23.66,23.73,34334.0,21.0704,21.1239,21.0615,21.1239,34334.0
2016-02-11 15:30:00,23.73,23.8,23.7,23.79,36607.0,21.1239,21.1862,21.0971,21.1773,36607.0
2016-02-11 15:40:00,23.79,23.81,23.75,23.78,46040.0,21.1773,21.1951,21.1417,21.1684,46040.0
2016-02-11 15:50:00,23.78,23.79,23.68,23.68,85268.0,21.1684,21.1773,21.0793,21.0793,85268.0
2016-02-12 09:30:00,23.83,23.88,23.81,23.83,66618.0,21.2129,21.2574,21.1951,21.2129,66618.0
2016-02-12 09:40:00,23.82,23.87,23.81,23.81,30000.0,21.204,21.2485,21.1951,21.1951,30000.0
2016-02-12 09:50:00,23.81,23.83,23.78,23.78,61685.0,21.1951,21.2129,21.1684,21.1684,61685.0
2016-02-12 10:00:00,23.78,23.81,23.78,23.8,44814.0,21.1684,21.1951,21.1684,21.1862,44814.0
2016-02-12 10:10:00,23.8,23.85,23.79,23.85,39743.0,21.1862,21.2307,21.1773,21.2307,39743.0
2016-02-12 10:20:00,23.85,23.85,23.84,23.84,20000.0,21.2307,21.2307,21.2218,21.2218,20000.0
2016-02-12 10:30:00,23.85,23.88,23.84,23.86,19329.0,21.2307,21.2574,21.2218,21.2396,19329.0
2016-02-12 10:40:00,23.86,23.87,23.85,23.85,9845.0,21.2396,21.2485,21.2307,21.2307,9845.0
2016-02-12 10:50:00,23.85,23.86,23.82,23.82,17928.0,21.2307,21.2396,21.204,21.204,17928.0
2016-02-12 11:00:00,23.83,23.86,23.82,23.85,16074.0,21.2129,21.2396,21.204,21.2307,16074.0
2016-02-12 11:10:00,23.86,23.9,23.85,23.88,38571.0,21.2396,21.2752,21.2307,21.2574,38571.0
2016-02-12 11:20:00,23.88,23.9,23.86,23.9,15818.0,21.2574,21.2752,21.2396,21.2752,15818.0
2016-02-12 11:30:00,23.91,23.93,23.9,23.91,28510.0,21.2841,21.3019,21.2752,21.2841,28510.0
2016-02-12 11:40:00,23.91,23.91,23.89,23.9,22487.0,21.2841,21.2841,21.2663,21.2752,22487.0
2016-02-12 11:50:00,23.9,23.9,23.87,23.88,24936.0,21.2752,21.2752,21.2485,21.2574,24936.0
2016-02-12 12:00:00,23.88,23.9,23.88,23.89,11017.0,21.2574,21.2752,21.2574,21.2663,11017.0
2016-02-12 12:10:00,23.9,23.92,23.9,23.91,11251.0,21.2752,21.293,21.2752,21.2841,11251.0
2016-02-12 12:20:00,23.9,23.92,23.9,23.91,12384.0,21.2752,21.293,21.2752,21.2841,12384.0
2016-02-12 12:30:00,23.91,23.92,23.9,23.92,7300.0,21.2841,21.293,21.2752,21.293,7300.0
2016-02-12 12:40:00,23.91,23.92,23.91,23.91,4300.0,21.2841,21.293,21.2841,21.2841,4300.0
2016-02-12 12:50:00,23.91,23.94,23.89,23.89,11841.0,21.2841,21.3108,21.2663,21.2663,11841.0
2016-02-12 13:00:00,23.89,23.9,23.86,23.87,17430.0,21.2663,21.2752,21.2396,21.2485,17430.0
2016-02-12 13:10:00,23.88,23.89,23.82,23.83,49856.0,21.2574,21.2663,21.204,21.2129,49856.0
2016-02-12 13:20:00,23.84,23.87,23.84,23.87,8762.0,21.2218,21.2485,21.2218,21.2485,8762.0
2016-02-12 13:30:00,23.88,23.91,23.87,23.89,47423.0,21.2574,21.2841,21.2485,21.2663,47423.0
2016-02-12 13:40:00,23.89,23.9,23.87,23.9,5880.0,21.2663,21.2752,21.2485,21.2752,5880.0
2016-02-12 13:50:00,23.9,23.9,23.87,23.88,7300.0,21.2752,21.2752,21.2485,21.2574,7300.0
2016-02-12 14:00:00,23.87,23.91,23.87,23.91,10070.0,21.2485,21.2841,21.2485,21.2841,10070.0
2016-02-12 14:10:00,23.92,23.94,23.9,23.91,5500.0,21.293,21.3108,21.2752,21.2841,5500.0
2016-02-12 14:20:00,23.91,23.96,23.91,23.96,7412.0,21.2841,21.3286,21.2841,21.3286,7412.0
2016-02-12 14:30:00,23.96,23.97,23.95,23.96,11967.0,21.3286,21.3375,21.3197,21.3286,11967.0
2016-02-12 14:40:00,23.96,24.02,23.96,23.98,15226.0,21.3286,21.382,21.3286,21.3464,15226.0
2016-02-12 14:50:00,23.98,24.01,23.98,23.99,28813.0,21.3464,21.3731,21.3464,21.3553,28813.0
2016-02-12 15:00:00,23.99,24.01,23.97,23.98,49799.0,21.3553,21.3731,21.3375,21.3464,49799.0
2016-02-12 15:10:00,23.97,24.02,23.97,24.02,16767.0,21.3375,21.382,21.3375,21.382,16767.0
2016-02-12 15:20:00,24.03,24.03,23.98,24.0,29929.0,21.3909,21.3909,21.3464,21.3642,29929.0
2016-02-12 15:30:00,24.0,24.0,23.93,23.94,27743.0,21.3642,21.3642,21.3019,21.3108,27743.0
2016-02-12 15:40:00,23.94,24.0,23.93,23.98,12849.0,21.3108,21.3642,21.3019,21.3464,12849.0
2016-02-12 15:50:00,23.97,24.02,23.95,24.02,134687.0,21.3375,21.382,21.3197,21.382,134687.0
2016-02-16 09:30:00,24.0,24.0,23.92,23.93,51486.0,21.3642,21.3642,21.293,21.3019,51486.0
2016-02-16 09:40:00,23.94,24.0,23.93,23.94,42486.0,21.3108,21.3642,21.3019,21.3108,42486.0
2016-02-16 09:50:00,23.94,23.96,23.91,23.95,39815.0,21.3108,21.3286,21.2841,21.3197,39815.0
2016-02-16 10:00:00,23.95,23.97,23.9,23.91,45950.0,21.3197,21.3375,21.2752,21.2841,45950.0
2016-02-16 10:10:00,23.92,23.95,23.91,23.94,27036.0,21.293,21.3197,21.2841,21.3108,27036.0
2016-02-16 10:20:00,23.94,23.96,23.93,23.95,56992.0,21.3108,21.3286,21.3019,21.3197,56992.0
2016-02-16 10:30:00,23.95,23.95,23.93,23.93,43746.0,21.3197,21.3197,21.3019,21.3019,43746.0
2016-02-16 10:40:00,23.93,23.94,23.91,23.92,63298.0,21.3019,21.3108,21.2841,21.293,63298.0
2016-02-16 10:50:00,23.92,23.93,23.9,23.9,50930.0,21.293,21.3019,21.2752,21.2752,50930.0
2016-02-16 11:00:00,23.9,23.91,23.86,23.88,39776.0,21.2752,21.2841,21.2396,21.2574,39776.0
2016-02-16 11:10:00,23.87,23.92,23.87,23.92,13306.0,21.2485,21.293,21.2485,21.293,13306.0
2016-02-16 11:20:00,23.93,23.93,23.91,23.93,44376.0,21.3019,21.3019,21.2841,21.3019,44376.0
2016-02-16 11:30:00,23.93,23.94,23.92,23.94,32878.0,21.3019,21.3108,21.293,21.3108,32878.0
2016-02-16 11:40:00,23.93,23.95,23.93,23.94,35183.0,21.3019,21.3197,21.3019,21.3108,35183.0
2016-02-16 11:50:00,23.95,23.95,23.92,23.95,113020.0,21.3197,21.3197,21.293,21.3197,113020.0
2016-02-16 12:00:00,23.95,23.97,23.94,23.95,100567.0,21.3197,21.3375,21.3108,21.3197,100567.0
2016-02-16 12:10:00,23.94,23.97,23.94,23.96,17128.0,21.3108,21.3375,21.3108,21.3286,17128.0
2016-02-16 12:20:00,23.97,23.97,23.96,23.96,9813.0,21.3375,21.3375,21.3286,21.3286,9813.0
2016-02-16 12:30:00,23.96,23.97,23.93,23.93,52574.0,21.3286,21.3375,21.3019,21.3019,52574.0
2016-02-16 12:40:00,23.93,23.95,23.93,23.94,7820.0,21.3019,21.3197,21.3019,21.3108,7820.0
2016-02-16 12:50:00,23.95,23.99,23.93,23.97,65402.0,21.3197,21.3553,21.3019,21.3375,65402.0
2016-02-16 13:00:00,23.97,23.99,23.97,23.98,13102.0,21.3375,21.3553,21.3375,21.3464,13102.0
2016-02-16 13:10:00,23.98,23.99,23.97,23.97,67367.0,21.3464,21.3553,21.3375,21.3375,67367.0
2016-02-16 13:20:00,23.98,23.98,23.95,23.95,21985.0,21.3464,21.3464,21.3197,21.3197,21985.0
2016-02-16 13:30:00,23.96,23.96,23.93,23.93,16984.0,21.3286,21.3286,21.3019,21.3019,16984.0
2016-02-16 13:40:00,23.94,23.94,23.93,23.94,7212.0,21.3108,21.3108,21.3019,21.3108,7212.0
2016-02-16 13:50:00,23.93,23.95,23.93,23.95,12037.0,21.3019,21.3197,21.3019,21.3197,12037.0
2016-02-16 14:00:00,23.95,23.96,23.94,23.95,20562.0,21.3197,21.3286,21.3108,21.3197,20562.0
2016-02-16 14:10:00,23.94,23.96,23.94,23.95,7489.0,21.3108,21.3286,21.3108,21.3197,7489.0
2016-02-16 14:20:00,23.96,23.96,23.92,23.95,19388.0,21.3286,21.3286,21.293,21.3197,19388.0
2016-02-16 14:30:00,23.95,23.96,23.92,23.92,40471.0,21.3197,21.3286,21.293,21.293,40471.0
2016-02-16 14:40:00,23.92,23.93,23.92,23.92,9025.0,21.293,21.3019,21.293,21.293,9025.0
2016-02-16 14:50:00,23.92,23.93,23.9,23.91,18746.0,21.293,21.3019,21.2752,21.2841,18746.0
2016-02-16 15:00:00,23.9,23.91,23.89,23.89,34387.0,21.2752,21.2841,21.2663,21.2663,34387.0
2016-02-16 15:10:00,23.9,23.94,23.88,23.93,61123.0,21.2752,21.3108,21.2574,21.3019,61123.0
2016-02-16 15:20:00,23.93,23.96,23.92,23.96,6548.0,21.3019,21.3286,21.293,21.3286,6548.0
2016-02-16 15:30:00,23.96,23.96,23.92,23.93,44105.0,21.3286,21.3286,21.293,21.3019,44105.0
2016-02-16 15:40:00,23.93,23.95,23.91,23.91,39609.0,21.3019,21.3197,21.2841,21.2841,39609.0
2016-02-16 15:50:00,23.92,24.0,23.91,24.0,221832.0,21.293,21.3642,21.2841,21.3642,221832.0
2016-02-17 09:30:00,24.36,24.4,24.35,24.38,35089.0,21.6847,21.7203,21.6758,21.7025,35089.0
2016-02-17 09:40:00,24.38,24.4,24.32,24.34,154470.0,21.7025,21.7203,21.6491,21.6669,154470.0
2016-02-17 09:50:00,24.34,24.35,24.33,24.35,10086.0,21.6669,21.6758,21.658,21.6758,10086.0
2016-02-17 10:00:00,24.35,24.38,24.34,24.38,31451.0,21.6758,21.7025,21.6669,21.7025,31451.0
2016-02-17 10:10:00,24.38,24.39,24.37,24.38,26105.0,21.7025,21.7114,21.6936,21.7025,26105.0
2016-02-17 10:20:00,24.38,24.41,24.37,24.41,23061.0,21.7025,21.7292,21.6936,21.7292,23061.0
2016-02-17 10:30:00,24.4,24.41,24.38,24.4,37825.0,21.7203,21.7292,21.7025,21.7203,37825.0
2016-02-17 10:40:00,24.4,24.44,24.4,24.44,35632.0,21.7203,21.7559,21.7203,21.7559,35632.0
2016-02-17 10:50:00,24.44,24.47,24.43,24.47,27521.0,21.7559,21.7826,21.747,21.7826,27521.0
2016-02-17 11:00:00,24.46,24.48,24.46,24.47,2700.0,21.7737,21.7915,21.7737,21.7826,2700.0
2016-02-17 11:10:00,24.48,24.48,24.47,24.48,5128.0,21.7915,21.7915,21.7826,21.7915,5128.0
2016-02-17 11:20:00,24.47,24.48,24.47,24.48,6800.0,21.7826,21.7915,21.7826,21.7915,6800.0
2016-02-17 11:30:00,24.48,24.49,24.47,24.47,7333.0,21.7915,21.8004,21.7826,21.7826,7333.0
2016-02-17 11:40:00,24.47,24.48,24.46,24.47,12781.0,21.7826,21.7915,21.7737,21.7826,12781.0
2016-02-17 11:50:00,24.48,24.48,24.44,24.44,12819.0,21.7915,21.7915,21.7559,21.7559,12819.0
2016-02-17 12:00:00,24.45,24.46,24.42,24.45,71872.0,21.7648,21.7737,21.7381,21.7648,71872.0
2016-02-17 12:10:00,24.44,24.45,24.43,24.44,11877.0,21.7559,21.7648,21.747,21.7559,11877.0
2016-02-17 12:20:00,24.45,24.48,24.44,24.46,8724.0,21.7648,21.7915,21.7559,21.7737,8724.0
2016-02-17 12:30:00,24.46,24.48,24.46,24.47,10402.0,21.7737,21.7915,21.7737,21.7826,10402.0
2016-02-17 12:40:00,24.48,24.48,24.46,24.46,9507.0,21.7915,21.7915,21.7737,21.7737,9507.0
2016-02-17 12:50:00,24.46,24.48,24.46,24.48,6451.0,21.7737,21.7915,21.7737,21.7915,6451.0
2016-02-17 13:00:00,24.47,24.49,24.47,24.48,4400.0,21.7826,21.8004,21.7826,21.7915,4400.0
2016-02-17 13:10:00,24.49,24.5,24.48,24.49,10363.0,21.8004,21.8093,21.7915,21.8004,10363.0
2016-02-17 13:20:00,24.49,24.5,24.49,24.49,3120.0,21.8004,21.8093,21.8004,21.8004,3120.0
2016-02-17 13:30:00,24.5,24.5,24.42,24.42,13996.0,21.8093,21.8093,21.7381,21.7381,13996.0
2016-02-17 13:40:00,24.42,24.42,24.39,24.4,7467.0,21.7381,21.7381,21.7114,21.7203,7467.0
2016-02-17 13:50:00,24.39,24.4,24.37,24.38,18400.0,21.7114,21.7203,21.6936,21.7025,18400.0
2016-02-17 14:00:00,24.38,24.48,24.36,24.45,18561.0,21.7025,21.7915,21.6847,21.7648,18561.0
2016-02-17 14:10:00,24.45,24.48,24.43,24.47,8061.0,21.7648,21.7915,21.747,21.7826,8061.0
2016-02-17 14:20:00,24.46,24.49,24.46,24.46,8705.0,21.7737,21.8004,21.7737,21.7737,8705.0
2016-02-17 14:30:00,24.46,24.47,24.46,24.46,5201.0,21.7737,21.7826,21.7737,21.7737,5201.0
2016-02-17 14:40:00,24.46,24.48,24.45,24.46,16975.0,21.7737,21.7915,21.7648,21.7737,16975.0
2016-02-17 14:50:00,24.46,24.46,24.44,24.44,4888.0,21.7737,21.7737,21.7559,21.7559,4888.0
2016-02-17 15:00:00,24.44,24.45,24.41,24.42,24042.0,21.7559,21.7648,21.7292,21.7381,24042.0
2016-02-17 15:10:00,24.42,24.45,24.41,24.44,35468.0,21.7381,21.7648,21.7292,21.7559,35468.0
2016-02-17 15:20:00,24.44,24.45,24.42,24.44,24777.0,21.7559,21.7648,21.7381,21.7559,24777.0
2016-02-17 15:30:00,24.44,24.44,24.41,24.43,15673.0,21.7559,21.7559,21.7292,21.747,15673.0
2016-02-17 15:40:00,24.44,24.45,24.42,24.44,38056.0,21.7559,21.7648,21.7381,21.7559,38056.0
2016-02-17 15:50:00,24.43,24.46,24.41,24.45,224411.0,21.747,21.7737,21.7292,21.7648,224411.0
2016-02-18 09:30:00,24.48,24.48,24.4,24.41,84017.0,21.7915,21.7915,21.7203,21.7292,84017.0
2016-02-18 09:40:00,24.41,24.43,24.41,24.42,48184.0,21.7292,21.747,21.7292,21.7381,48184.0
2016-02-18 09:50:00,24.42,24.44,24.41,24.42,123526.0,21.7381,21.7559,21.7292,21.7381,123526.0
2016-02-18 10:00:00,24.42,24.42,24.37,24.37,39238.0,21.7381,21.7381,21.6936,21.6936,39238.0
2016-02-18 10:10:00,24.38,24.4,24.38,24.39,27700.0,21.7025,21.7203,21.7025,21.7114,27700.0
2016-02-18 10:20:00,24.39,24.4,24.38,24.39,14676.0,21.7114,21.7203,21.7025,21.7114,14676.0
2016-02-18 10:30:00,24.39,24.39,24.37,24.38,14779.0,21.7114,21.7114,21.6936,21.7025,14779.0
2016-02-18 10:40:00,24.37,24.39,24.36,24.37,13550.0,21.6936,21.7114,21.6847,21.6936,13550.0
2016-02-18 10:50:00,24.37,24.38,24.36,24.37,2961.0,21.6936,21.7025,21.6847,21.6936,2961.0
2016-02-18 11:00:00,24.37,24.37,24.3,24.31,17367.0,21.6936,21.6936,21.6313,21.6402,17367.0
2016-02-18 11:10:00,24.32,24.34,24.31,24.34,5000.0,21.6491,21.6669,21.6402,21.6669,5000.0
2016-02-18 11:20:00,24.33,24.34,24.29,24.33,14600.0,21.658,21.6669,21.6223,21.658,14600.0
2016-02-18 11:30:00,24.34,24.36,24.33,24.36,42407.0,21.6669,21.6847,21.658,21.6847,42407.0
2016-02-18 11:40:00,24.36,24.37,24.36,24.37,7262.0,21.6847,21.6936,21.6847,21.6936,7262.0
2016-02-18 11:50:00,24.37,24.4,24.36,24.4,29669.0,21.6936,21.7203,21.6847,21.7203,29669.0
2016-02-18 12:00:00,24.4,24.41,24.37,24.37,6352.0,21.7203,21.7292,21.6936,21.6936,6352.0
2016-02-18 12:10:00,24.38,24.38,24.36,24.37,22048.0,21.7025,21.7025,21.6847,21.6936,22048.0
2016-02-18 12:20:00,24.37,24.42,24.37,24.4,9318.0,21.6936,21.7381,21.6936,21.7203,9318.0
2016-02-18 12:30:00,24.4,24.41,24.39,24.41,14074.0,21.7203,21.7292,21.7114,21.7292,14074.0
2016-02-18 12:40:00,24.4,24.4,24.39,24.4,37849.0,21.7203,21.7203,21.7114,21.7203,37849.0
2016-02-18 12:50:00,24.4,24.41,24.39,24.4,20637.0,21.7203,21.7292,21.7114,21.7203,20637.0
2016-02-18 13:00:00,24.39,24.41,24.39,24.41,10614.0,21.7114,21.7292,21.7114,21.7292,10614.0
2016-02-18 13:10:00,24.41,24.41,24.38,24.38,8171.0,21.7292,21.7292,21.7025,21.7025,8171.0
2016-02-18 13:20:00,24.38,24.38,24.37,24.38,2100.0,21.7025,21.7025,21.6936,21.7025,2100.0
2016-02-18 13:30:00,24.38,24.39,24.37,24.38,8102.0,21.7025,21.7114,21.6936,21.7025,8102.0
2016-02-18 13:40:00,24.38,24.38,24.34,24.34,21722.0,21.7025,21.7025,21.6669,21.6669,21722.0
2016-02-18 13:50:00,24.34,24.36,24.33,24.36,11823.0,21.6669,21.6847,21.658,21.6847,11823.0
2016-02-18 14:00:00,24.36,24.39,24.36,24.38,25686.0,21.6847,21.7114,21.6847,21.7025,25686.0
2016-02-18 14:10:00,24.38,24.39,24.36,24.37,12885.0,21.7025,21.7114,21.6847,21.6936,12885.0
2016-02-18 14:20:00,24.37,24.38,24.36,24.38,4865.0,21.6936,21.7025,21.6847,21.7025,4865.0
2016-02-18 14:30:00,24.38,24.39,24.37,24.37,13260.0,21.7025,21.7114,21.6936,21.6936,13260.0
2016-02-18 14:40:00,24.37,24.37,24.34,24.34,9443.0,21.6936,21.6936,21.6669,21.6669,9443.0
2016-02-18 14:50:00,24.35,24.37,24.35,24.36,7199.0,21.6758,21.6936,21.6758,21.6847,7199.0
2016-02-18 15:00:00,24.36,24.37,24.31,24.32,27610.0,21.6847,21.6936,21.6402,21.6491,27610.0
2016-02-18 15:10:00,24.31,24.33,24.3,24.3,23300.0,21.6402,21.658,21.6313,21.6313,23300.0
2016-02-18 15:20:00,24.3,24.31,24.27,24.29,52642.0,21.6313,21.6402,21.6045,21.6223,52642.0
2016-02-18 15:30:00,24.28,24.31,24.28,24.3,17271.0,21.6134,21.6402,21.6134,21.6313,17271.0
2016-02-18 15:40:00,24.31,24.31,24.27,24.27,12992.0,21.6402,21.6402,21.6045,21.6045,12992.0
2016-02-18 15:50:00,24.28,24.34,24.27,24.31,69947.0,21.6134,21.6669,21.6045,21.6402,69947.0
2016-02-19 09:30:00,24.28,24.31,24.24,24.24,95498.0,21.6134,21.6402,21.5778,21.5778,95498.0
2016-02-19 09:40:00,24.24,24.27,24.23,24.26,19400.0,21.5778,21.6045,21.5689,21.5956,19400.0
2016-02-19 09:50:00,24.26,24.29,24.26,24.28,28858.0,21.5956,21.6223,21.5956,21.6134,28858.0
2016-02-19 10:00:00,24.28,24.28,24.23,24.25,29531.0,21.6134,21.6134,21.5689,21.5867,29531.0
2016-02-19 10:10:00,24.25,24.34,24.25,24.31,31609.0,21.5867,21.6669,21.5867,21.6402,31609.0
2016-02-19 10:20:00,24.32,24.33,24.3,24.3,14066.0,21.6491,21.658,21.6313,21.6313,14066.0
2016-02-19 10:30:00,24.32,24.33,24.31,24.31,34392.0,21.6491,21.658,21.6402,21.6402,34392.0
2016-02-19 10:40:00,24.32,24.32,24.3,24.3,14571.0,21.6491,21.6491,21.6313,21.6313,14571.0
2016-02-19 10:50:00,24.32,24.32,24.29,24.29,20035.0,21.6491,21.6491,21.6223,21.6223,20035.0
2016-02-19 11:00:00,24.29,24.3,24.27,24.3,21051.0,21.6223,21.6313,21.6045,21.6313,21051.0
2016-02-19 11:10:00,24.3,24.33,24.3,24.33,19986.0,21.6313,21.658,21.6313,21.658,19986.0
2016-02-19 11:20:00,24.33,24.38,24.33,24.38,16600.0,21.658,21.7025,21.658,21.7025,16600.0
2016-02-19 11:30:00,24.38,24.4,24.32,24.35,598841.0,21.7025,21.7203,21.6491,21.6758,598841.0
2016-02-19 11:40:00,24.36,24.38,24.33,24.33,181426.0,21.6847,21.7025,21.658,21.658,181426.0
2016-02-19 11:50:00,24.33,24.36,24.33,24.34,47108.0,21.658,21.6847,21.658,21.6669,47108.0
2016-02-19 12:00:00,24.34,24.34,24.31,24.32,32659.0,21.6669,21.6669,21.6402,21.6491,32659.0
2016-02-19 12:10:00,24.32,24.33,24.31,24.32,25302.0,21.6491,21.658,21.6402,21.6491,25302.0
2016-02-19 12:20:00,24.31,24.33,24.31,24.32,22818.0,21.6402,21.658,21.6402,21.6491,22818.0
2016-02-19 12:30:00,24.33,24.35,24.32,24.35,50921.0,21.658,21.6758,21.6491,21.6758,50921.0
2016-02-19 12:40:00,24.35,24.36,24.34,24.34,47732.0,21.6758,21.6847,21.6669,21.6669,47732.0
2016-02-19 12:50:00,24.34,24.35,24.33,24.33,27700.0,21.6669,21.6758,21.658,21.658,27700.0
2016-02-19 13:00:00,24.33,24.34,24.33,24.33,7785.0,21.658,21.6669,21.658,21.658,7785.0
2016-02-19 13:10:00,24.34,24.34,24.32,24.32,42287.0,21.6669,21.6669,21.6491,21.6491,42287.0
2016-02-19 13:20:00,24.32,24.35,24.32,24.35,29321.0,21.6491,21.6758,21.6491,21.6758,29321.0
2016-02-19 13:30:00,24.35,24.37,24.35,24.37,17183.0,21.6758,21.6936,21.6758,21.6936,17183.0
2016-02-19 13:40:00,24.37,24.38,24.36,24.36,34600.0,21.6936,21.7025,21.6847,21.6847,34600.0
2016-02-19 13:50:00,24.36,24.37,24.35,24.35,27042.0,21.6847,21.6936,21.6758,21.6758,27042.0
2016-02-19 14:00:00,24.35,24.39,24.35,24.38,63100.0,21.6758,21.7114,21.6758,21.7025,63100.0
2016-02-19 14:10:00,24.38,24.38,24.36,24.36,11300.0,21.7025,21.7025,21.6847,21.6847,11300.0
2016-02-19 14:20:00,24.36,24.37,24.35,24.35,27954.0,21.6847,21.6936,21.6758,21.6758,27954.0
2016-02-19 14:30:00,24.35,24.36,24.32,24.32,39109.0,21.6758,21.6847,21.6491,21.6491,39109.0
2016-02-19 14:40:00,24.33,24.35,24.32,24.34,25579.0,21.658,21.6758,21.6491,21.6669,25579.0
2016-02-19 14:50:00,24.34,24.35,24.32,24.32,38434.0,21.6669,21.6758,21.6491,21.6491,38434.0
2016-02-19 15:00:00,24.33,24.34,24.32,24.33,29700.0,21.658,21.6669,21.6491,21.658,29700.0
2016-02-19 15:10:00,24.34,24.34,24.31,24.31,96361.0,21.6669,21.6669,21.6402,21.6402,96361.0
2016-02-19 15:20:00,24.31,24.33,24.31,24.33,36128.0,21.6402,21.658,21.6402,21.658,36128.0
2016-02-19 15:30:00,24.33,24.34,24.32,24.34,136266.0,21.658,21.6669,21.6491,21.6669,136266.0
2016-02-19 15:40:00,24.34,24.34,24.33,24.33,162469.0,21.6669,21.6669,21.658,21.658,162469.0
2016-02-19 15:50:00,24.33,24.35,24.3,24.3,329932.0,21.658,21.6758,21.6313,21.6313,329932.0
2016-02-22 09:30:00,24.58,24.64,24.53,24.64,52628.0,21.8805,21.9339,21.836,21.9339,52628.0
2016-02-22 09:40:00,24.63,24.65,24.62,24.65,23924.0,21.925,21.9428,21.9161,21.9428,23924.0
2016-02-22 09:50:00,24.64,24.65,24.63,24.64,15530.0,21.9339,21.9428,21.925,21.9339,15530.0
2016-02-22 10:00:00,24.64,24.68,24.63,24.66,41091.0,21.9339,21.9695,21.925,21.9517,41091.0
2016-02-22 10:10:00,24.65,24.67,24.64,24.65,26500.0,21.9428,21.9606,21.9339,21.9428,26500.0
2016-02-22 10:20:00,24.64,24.66,24.64,24.65,23760.0,21.9339,21.9517,21.9339,21.9428,23760.0
2016-02-22 10:30:00,24.66,24.67,24.65,24.67,5171.0,21.9517,21.9606,21.9428,21.9606,5171.0
2016-02-22 10:40:00,24.67,24.68,24.66,24.67,39318.0,21.9606,21.9695,21.9517,21.9606,39318.0
2016-02-22 10:50:00,24.68,24.68,24.67,24.68,40425.0,21.9695,21.9695,21.9606,21.9695,40425.0
2016-02-22 11:00:00,24.68,24.68,24.68,24.68,15352.0,21.9695,21.9695,21.9695,21.9695,15352.0
2016-02-22 11:10:00,24.68,24.69,24.67,24.69,37139.0,21.9695,21.9784,21.9606,21.9784,37139.0
2016-02-22 11:20:00,24.69,24.71,24.68,24.7,36944.0,21.9784,21.9962,21.9695,21.9873,36944.0
2016-02-22 11:30:00,24.7,24.71,24.69,24.7,14218.0,21.9873,21.9962,21.9784,21.9873,14218.0
2016-02-22 11:40:00,24.7,24.71,24.69,24.7,45008.0,21.9873,21.9962,21.9784,21.9873,45008.0
2016-02-22 11:50:00,24.7,24.71,24.69,24.71,15375.0,21.9873,21.9962,21.9784,21.9962,15375.0
2016-02-22 12:00:00,24.71,24.72,24.7,24.72,8525.0,21.9962,22.0051,21.9873,22.0051,8525.0
2016-02-22 12:10:00,24.72,24.72,24.71,24.72,12225.0,22.0051,22.0051,21.9962,22.0051,12225.0
2016-02-22 12:20:00,24.72,24.73,24.71,24.73,29809.0,22.0051,22.014,21.9962,22.014,29809.0
2016-02-22 12:30:00,24.73,24.74,24.72,24.74,16103.0,22.014,22.0229,22.0051,22.0229,16103.0
2016-02-22 12:40:00,24.74,24.74,24.72,24.72,17013.0,22.0229,22.0229,22.0051,22.0051,17013.0
2016-02-22 12:50:00,24.72,24.72,24.7,24.71,8400.0,22.0051,22.0051,21.9873,21.9962,8400.0
2016-02-22 13:00:00,24.71,24.74,24.71,24.74,24728.0,21.9962,22.0229,21.9962,22.0229,24728.0
2016-02-22 13:10:00,24.73,24.74,24.73,24.74,7333.0,22.014,22.0229,22.014,22.0229,7333.0
2016-02-22 13:20:00,24.74,24.74,24.73,24.73,16172.0,22.0229,22.0229,22.014,22.014,16172.0
2016-02-22 13:30:00,24.73,24.76,24.73,24.76,15487.0,22.014,22.0407,22.014,22.0407,15487.0
2016-02-22 13:40:00,24.76,24.77,24.75,24.76,14959.0,22.0407,22.0496,22.0318,22.0407,14959.0
2016-02-22 13:50:00,24.76,24.76,24.75,24.76,10648.0,22.0407,22.0407,22.0318,22.0407,10648.0
2016-02-22 14:00:00,24.76,24.76,24.73,24.73,25902.0,22.0407,22.0407,22.014,22.014,25902.0
2016-02-22 14:10:00,24.74,24.75,24.73,24.73,10156.0,22.0229,22.0318,22.014,22.014,10156.0
2016-02-22 14:20:00,24.73,24.75,24.73,24.75,14245.0,22.014,22.0318,22.014,22.0318,14245.0
2016-02-22 14:30:00,24.75,24.75,24.74,24.75,12101.0,22.0318,22.0318,22.0229,22.0318,12101.0
2016-02-22 14:40:00,24.75,24.75,24.74,24.75,21478.0,22.0318,22.0318,22.0229,22.0318,21478.0
2016-02-22 14:50:00,24.75,24.76,24.74,24.76,12728.0,22.0318,22.0407,22.0229,22.0407,12728.0
2016-02-22 15:00:00,24.75,24.77,24.74,24.75,29784.0,22.0318,22.0496,22.0229,22.0318,29784.0
2016-02-22 15:10:00,24.75,24.77,24.74,24.76,33540.0,22.0318,22.0496,22.0229,22.0407,33540.0
2016-02-22 15:20:00,24.76,24.77,24.75,24.77,23225.0,22.0407,22.0496,22.0318,22.0496,23225.0
2016-02-22 15:30:00,24.77,24.79,24.76,24.79,21359.0,22.0496,22.0674,22.0407,22.0674,21359.0
2016-02-22 15:40:00,24.78,24.8,24.78,24.8,30757.0,22.0585,22.0763,22.0585,22.0763,30757.0
2016-02-22 15:50:00,24.8,24.81,24.76,24.8,167339.0,22.0763,22.0852,22.0407,22.0763,167339.0
2016-02-23 09:30:00,24.32,24.39,24.3,24.34,240414.0,21.6491,21.7114,21.6313,21.6669,240414.0
2016-02-23 09:40:00,24.34,24.36,24.33,24.34,85679.0,21.6669,21.6847,21.658,21.6669,85679.0
2016-02-23 09:50:00,24.33,24.35,24.32,24.33,40348.0,21.658,21.6758,21.6491,21.658,40348.0
2016-02-23 10:00:00,24.33,24.34,24.3,24.3,76503.0,21.658,21.6669,21.6313,21.6313,76503.0
2016-02-23 10:10:00,24.3,24.31,24.26,24.27,37149.0,21.6313,21.6402,21.5956,21.6045,37149.0
2016-02-23 10:20:00,24.27,24.28,24.26,24.28,132985.0,21.6045,21.6134,21.5956,21.6134,132985.0
2016-02-23 10:30:00,24.28,24.29,24.27,24.29,54264.0,21.6134,21.6223,21.6045,21.6223,54264.0
2016-02-23 10:40:00,24.29,24.3,24.26,24.27,65014.0,21.6223,21.6313,21.5956,21.6045,65014.0
2016-02-23 10:50:00,24.27,24.28,24.24,24.25,59341.0,21.6045,21.6134,21.5778,21.5867,59341.0
2016-02-23 11:00:00,24.25,24.25,24.22,24.23,55693.0,21.5867,21.5867,21.56,21.5689,55693.0
2016-02-23 11:10:00,24.23,24.23,24.22,24.23,39600.0,21.5689,21.5689,21.56,21.5689,39600.0
2016-02-23 11:20:00,24.23,24.24,24.22,24.23,33794.0,21.5689,21.5778,21.56,21.5689,33794.0
2016-02-23 11:30:00,24.23,24.26,24.22,24.26,99394.0,21.5689,21.5956,21.56,21.5956,99394.0
2016-02-23 11:40:00,24.26,24.26,24.19,24.23,1020030.0,21.5956,21.5956,21.5333,21.5689,1020030.0
2016-02-23 11:50:00,24.23,24.24,24.21,24.21,55348.0,21.5689,21.5778,21.5511,21.5511,55348.0
2016-02-23 12:00:00,24.22,24.22,24.2,24.21,93434.0,21.56,21.56,21.5422,21.5511,93434.0
2016-02-23 12:10:00,24.21,24.21,24.19,24.19,72405.0,21.5511,21.5511,21.5333,21.5333,72405.0
2016-02-23 12:20:00,24.2,24.2,24.19,24.2,39577.0,21.5422,21.5422,21.5333,21.5422,39577.0
2016-02-23 12:30:00,24.2,24.21,24.19,24.2,59246.0,21.5422,21.5511,21.5333,21.5422,59246.0
2016-02-23 12:40:00,24.2,24.22,24.2,24.21,25598.0,21.5422,21.56,21.5422,21.5511,25598.0
2016-02-23 12:50:00,24.22,24.22,24.2,24.21,29299.0,21.56,21.56,21.5422,21.5511,29299.0
2016-02-23 13:00:00,24.21,24.22,24.19,24.2,58083.0,21.5511,21.56,21.5333,21.5422,58083.0
2016-02-23 13:10:00,24.2,24.21,24.2,24.21,39819.0,21.5422,21.5511,21.5422,21.5511,39819.0
2016-02-23 13:20:00,24.21,24.22,24.2,24.21,26383.0,21.5511,21.56,21.5422,21.5511,26383.0
2016-02-23 13:30:00,24.21,24.22,24.2,24.21,34657.0,21.5511,21.56,21.5422,21.5511,34657.0
2016-02-23 13:40:00,24.21,24.21,24.2,24.21,21476.0,21.5511,21.5511,21.5422,21.5511,21476.0
2016-02-23 13:50:00,24.21,24.22,24.2,24.22,27856.0,21.5511,21.56,21.5422,21.56,27856.0
2016-02-23 14:00:00,24.23,24.25,24.22,24.25,51977.0,21.5689,21.5867,21.56,21.5867,51977.0
2016-02-23 14:10:00,24.24,24.26,24.24,24.26,25666.0,21.5778,21.5956,21.5778,21.5956,25666.0
2016-02-23 14:20:00,24.26,24.26,24.25,24.25,40696.0,21.5956,21.5956,21.5867,21.5867,40696.0
2016-02-23 14:30:00,24.24,24.24,24.23,24.23,28163.0,21.5778,21.5778,21.5689,21.5689,28163.0
2016-02-23 14:40:00,24.23,24.24,24.22,24.22,38680.0,21.5689,21.5778,21.56,21.56,38680.0
2016-02-23 14:50:00,24.23,24.23,24.2,24.2,70617.0,21.5689,21.5689,21.5422,21.5422,70617.0
2016-02-23 15:00:00,24.2,24.2,24.14,24.17,56835.0,21.5422,21.5422,21.4888,21.5155,56835.0
2016-02-23 15:10:00,24.17,24.17,24.14,24.14,32663.0,21.5155,21.5155,21.4888,21.4888,32663.0
2016-02-23 15:20:00,24.14,24.17,24.14,24.17,85524.0,21.4888,21.5155,21.4888,21.5155,85524.0
2016-02-23 15:30:00,24.17,24.18,24.16,24.18,62984.0,21.5155,21.5244,21.5066,21.5244,62984.0
2016-02-23 15:40:00,24.18,24.23,24.18,24.22,76135.0,21.5244,21.5689,21.5244,21.56,76135.0
2016-02-23 15:50:00,24.23,24.23,24.13,24.13,308892.0,21.5689,21.5689,21.4799,21.4799,308892.0
2016-02-24 09:30:00,23.92,23.95,23.83,23.85,225304.0,21.293,21.3197,21.2129,21.2307,225304.0
2016-02-24 09:40:00,23.85,23.88,23.81,23.81,26277.0,21.2307,21.2574,21.1951,21.1951,26277.0
2016-02-24 09:50:00,23.81,23.83,23.78,23.82,70055.0,21.1951,21.2129,21.1684,21.204,70055.0
2016-02-24 10:00:00,23.83,23.83,23.79,23.82,77231.0,21.2129,21.2129,21.1773,21.204,77231.0
2016-02-24 10:10:00,23.83,23.84,23.81,23.83,55426.0,21.2129,21.2218,21.1951,21.2129,55426.0
2016-02-24 10:20:00,23.83,23.83,23.81,23.81,52849.0,21.2129,21.2129,21.1951,21.1951,52849.0
2016-02-24 10:30:00,23.82,23.88,23.77,23.88,80602.0,21.204,21.2574,21.1595,21.2574,80602.0
2016-02-24 10:40:00,23.88,23.89,23.86,23.87,67867.0,21.2574,21.2663,21.2396,21.2485,67867.0
2016-02-24 10:50:00,23.87,23.89,23.85,23.87,50442.0,21.2485,21.2663,21.2307,21.2485,50442.0
2016-02-24 11:00:00,23.85,23.89,23.85,23.86,17312.0,21.2307,21.2663,21.2307,21.2396,17312.0
2016-02-24 11:10:00,23.86,23.87,23.83,23.83,33091.0,21.2396,21.2485,21.2129,21.2129,33091.0
2016-02-24 11:20:00,23.84,23.86,23.83,23.86,12072.0,21.2218,21.2396,21.2129,21.2396,12072.0
2016-02-24 11:30:00,23.85,23.86,23.83,23.86,31383.0,21.2307,21.2396,21.2129,21.2396,31383.0
2016-02-24 11:40:00,23.87,23.91,23.87,23.9,27651.0,21.2485,21.2841,21.2485,21.2752,27651.0
2016-02-24 11:50:00,23.91,23.93,23.91,23.93,18345.0,21.2841,21.3019,21.2841,21.3019,18345.0
2016-02-24 12:00:00,23.93,23.96,23.92,23.95,30450.0,21.3019,21.3286,21.293,21.3197,30450.0
2016-02-24 12:10:00,23.96,23.96,23.91,23.92,7846.0,21.3286,21.3286,21.2841,21.293,7846.0
2016-02-24 12:20:00,23.92,23.92,23.9,23.91,26753.0,21.293,21.293,21.2752,21.2841,26753.0
2016-02-24 12:30:00,23.91,23.91,23.88,23.89,19140.0,21.2841,21.2841,21.2574,21.2663,19140.0
2016-02-24 12:40:00,23.89,23.91,23.89,23.91,15605.0,21.2663,21.2841,21.2663,21.2841,15605.0
2016-02-24 12:50:00,23.91,23.92,23.9,23.91,7008.0,21.2841,21.293,21.2752,21.2841,7008.0
2016-02-24 13:00:00,23.92,23.98,23.9,23.98,30874.0,21.293,21.3464,21.2752,21.3464,30874.0
2016-02-24 13:10:00,23.97,23.97,23.91,23.92,12703.0,21.3375,21.3375,21.2841,21.293,12703.0
2016-02-24 13:20:00,23.92,23.94,23.91,23.92,11923.0,21.293,21.3108,21.2841,21.293,11923.0
2016-02-24 13:30:00,23.93,23.94,23.91,23.93,8172.0,21.3019,21.3108,21.2841,21.3019,8172.0
2016-02-24 13:40:00,23.93,23.95,23.92,23.92,13865.0,21.3019,21.3197,21.293,21.293,13865.0
2016-02-24 13:50:00,23.93,23.96,23.93,23.94,24345.0,21.3019,21.3286,21.3019,21.3108,24345.0
2016-02-24 14:00:00,23.95,24.0,23.93,24.0,40715.0,21.3197,21.3642,21.3019,21.3642,40715.0
2016-02-24 14:10:00,24.01,24.03,24.0,24.01,14900.0,21.3731,21.3909,21.3642,21.3731,14900.0
2016-02-24 14:20:00,24.02,24.08,24.01,24.05,25405.0,21.382,21.4354,21.3731,21.4087,25405.0
2016-02-24 14:30:00,24.05,24.1,24.05,24.1,24886.0,21.4087,21.4532,21.4087,21.4532,24886.0
2016-02-24 14:40:00,24.09,24.11,24.09,24.11,18700.0,21.4443,21.4621,21.4443,21.4621,18700.0
2016-02-24 14:50:00,24.11,24.11,24.09,24.1,13800.0,21.4621,21.4621,21.4443,21.4532,13800.0
2016-02-24 15:00:00,24.1,24.15,24.09,24.15,21061.0,21.4532,21.4977,21.4443,21.4977,21061.0
2016-02-24 15:10:00,24.15,24.18,24.15,24.17,57470.0,21.4977,21.5244,21.4977,21.5155,57470.0
2016-02-24 15:20:00,24.17,24.2,24.16,24.19,22800.0,21.5155,21.5422,21.5066,21.5333,22800.0
2016-02-24 15:30:00,24.2,24.2,24.16,24.17,25252.0,21.5422,21.5422,21.5066,21.5155,25252.0
2016-02-24 15:40:00,24.17,24.18,24.12,24.12,35733.0,21.5155,21.5244,21.471,21.471,35733.0
2016-02-24 15:50:00,24.13,24.13,24.1,24.12,239142.0,21.4799,21.4799,21.4532,21.471,239142.0
2016-02-25 09:30:00,23.95,23.97,23.88,23.88,69155.0,21.3197,21.3375,21.2574,21.2574,69155.0
2016-02-25 09:40:00,23.88,23.88,23.84,23.86,38949.0,21.2574,21.2574,21.2218,21.2396,38949.0
2016-02-25 09:50:00,23.85,23.88,23.85,23.87,17411.0,21.2307,21.2574,21.2307,21.2485,17411.0
2016-02-25 10:00:00,23.86,23.86,23.83,23.85,21352.0,21.2396,21.2396,21.2129,21.2307,21352.0
2016-02-25 10:10:00,23.85,23.93,23.84,23.93,25100.0,21.2307,21.3019,21.2218,21.3019,25100.0
2016-02-25 10:20:00,23.93,23.94,23.9,23.94,127025.0,21.3019,21.3108,21.2752,21.3108,127025.0
2016-02-25 10:30:00,23.94,23.94,23.89,23.92,38110.0,21.3108,21.3108,21.2663,21.293,38110.0
2016-02-25 10:40:00,23.93,23.95,23.91,23.92,8954.0,21.3019,21.3197,21.2841,21.293,8954.0
2016-02-25 10:50:00,23.91,23.93,23.87,23.87,31722.0,21.2841,21.3019,21.2485,21.2485,31722.0
2016-02-25 11:00:00,23.87,23.89,23.85,23.88,41105.0,21.2485,21.2663,21.2307,21.2574,41105.0
2016-02-25 11:10:00,23.88,23.89,23.85,23.87,70374.0,21.2574,21.2663,21.2307,21.2485,70374.0
2016-02-25 11:20:00,23.86,23.89,23.86,23.88,41595.0,21.2396,21.2663,21.2396,21.2574,41595.0
2016-02-25 11:30:00,23.88,23.88,23.87,23.88,10140.0,21.2574,21.2574,21.2485,21.2574,10140.0
2016-02-25 11:40:00,23.87,23.88,23.86,23.88,16694.0,21.2485,21.2574,21.2396,21.2574,16694.0
2016-02-25 11:50:00,23.88,23.91,23.88,23.91,25884.0,21.2574,21.2841,21.2574,21.2841,25884.0
2016-02-25 12:00:00,23.91,23.91,23.9,23.91,8241.0,21.2841,21.2841,21.2752,21.2841,8241.0
2016-02-25 12:10:00,23.91,23.91,23.89,23.89,13279.0,21.2841,21.2841,21.2663,21.2663,13279.0
2016-02-25 12:20:00,23.89,23.9,23.89,23.89,5805.0,21.2663,21.2752,21.2663,21.2663,5805.0
2016-02-25 12:30:00,23.89,23.91,23.89,23.89,22379.0,21.2663,21.2841,21.2663,21.2663,22379.0
2016-02-25 12:40:00,23.89,23.9,23.89,23.9,21636.0,21.2663,21.2752,21.2663,21.2752,21636.0
2016-02-25 12:50:00,23.89,23.92,23.89,23.89,57705.0,21.2663,21.293,21.2663,21.2663,57705.0
2016-02-25 13:00:00,23.89,23.92,23.89,23.92,6288.0,21.2663,21.293,21.2663,21.293,6288.0
2016-02-25 13:10:00,23.92,23.93,23.91,23.92,8709.0,21.293,21.3019,21.2841,21.293,8709.0
2016-02-25 13:20:00,23.92,23.94,23.92,23.94,17108.0,21.293,21.3108,21.293,21.3108,17108.0
2016-02-25 13:30:00,23.94,23.95,23.93,23.94,28155.0,21.3108,21.3197,21.3019,21.3108,28155.0
2016-02-25 13:40:00,23.95,23.96,23.94,23.96,3940.0,21.3197,21.3286,21.3108,21.3286,3940.0
2016-02-25 13:50:00,23.96,23.99,23.96,23.99,12504.0,21.3286,21.3553,21.3286,21.3553,12504.0
2016-02-25 14:00:00,23.99,23.99,23.98,23.99,4568.0,21.3553,21.3553,21.3464,21.3553,4568.0
2016-02-25 14:10:00,23.99,24.01,23.99,24.01,15478.0,21.3553,21.3731,21.3553,21.3731,15478.0
2016-02-25 14:20:00,24.02,24.02,23.99,24.0,15338.0,21.382,21.382,21.3553,21.3642,15338.0
2016-02-25 14:30:00,23.99,24.01,23.98,23.99,13989.0,21.3553,21.3731,21.3464,21.3553,13989.0
2016-02-25 14:40:00,24.0,24.0,23.99,23.99,4250.0,21.3642,21.3642,21.3553,21.3553,4250.0
2016-02-25 14:50:00,24.0,24.0,23.97,23.98,9890.0,21.3642,21.3642,21.3375,21.3464,9890.0
2016-02-25 15:00:00,23.98,23.99,23.96,23.97,80147.0,21.3464,21.3553,21.3286,21.3375,80147.0
2016-02-25 15:10:00,23.97,23.97,23.96,23.97,6133.0,21.3375,21.3375,21.3286,21.3375,6133.0
2016-02-25 15:20:00,23.96,23.97,23.96,23.96,6797.0,21.3286,21.3375,21.3286,21.3286,6797.0
2016-02-25 15:30:00,23.96,23.97,23.95,23.97,39490.0,21.3286,21.3375,21.3197,21.3375,39490.0
2016-02-25 15:40:00,23.97,23.99,23.97,23.98,184182.0,21.3375,21.3553,21.3375,21.3464,184182.0
2016-02-25 15:50:00,23.98,24.01,23.97,23.99,226921.0,21.3464,21.3731,21.3375,21.3553,226921.0
2016-02-26 09:30:00,24.05,24.05,23.98,24.0,60419.0,21.4087,21.4087,21.3464,21.3642,60419.0
2016-02-26 09:40:00,23.99,23.99,23.94,23.94,28535.0,21.3553,21.3553,21.3108,21.3108,28535.0
2016-02-26 09:50:00,23.94,23.95,23.92,23.92,17776.0,21.3108,21.3197,21.293,21.293,17776.0
2016-02-26 10:00:00,23.92,23.92,23.89,23.9,30338.0,21.293,21.293,21.2663,21.2752,30338.0
2016-02-26 10:10:00,23.89,23.9,23.88,23.89,28187.0,21.2663,21.2752,21.2574,21.2663,28187.0
2016-02-26 10:20:00,23.89,23.89,23.87,23.89,25705.0,21.2663,21.2663,21.2485,21.2663,25705.0
2016-02-26 10:30:00,23.89,23.92,23.89,23.92,15632.0,21.2663,21.293,21.2663,21.293,15632.0
2016-02-26 10:40:00,23.93,23.94,23.91,23.94,21565.0,21.3019,21.3108,21.2841,21.3108,21565.0
2016-02-26 10:50:00,23.94,23.94,23.92,23.93,22179.0,21.3108,21.3108,21.293,21.3019,22179.0
2016-02-26 11:00:00,23.93,23.95,23.92,23.93,12495.0,21.3019,21.3197,21.293,21.3019,12495.0
2016-02-26 11:10:00,23.93,23.93,23.91,23.92,59487.0,21.3019,21.3019,21.2841,21.293,59487.0
2016-02-26 11:20:00,23.92,23.92,23.88,23.88,28241.0,21.293,21.293,21.2574,21.2574,28241.0
2016-02-26 11:30:00,23.88,23.88,23.86,23.87,36196.0,21.2574,21.2574,21.2396,21.2485,36196.0
2016-02-26 11:40:00,23.86,23.88,23.85,23.87,28087.0,21.2396,21.2574,21.2307,21.2485,28087.0
2016-02-26 11:50:00,23.87,23.89,23.86,23.87,37304.0,21.2485,21.2663,21.2396,21.2485,37304.0
2016-02-26 12:00:00,23.87,23.87,23.83,23.86,21004.0,21.2485,21.2485,21.2129,21.2396,21004.0
2016-02-26 12:10:00,23.86,23.89,23.84,23.87,32934.0,21.2396,21.2663,21.2218,21.2485,32934.0
2016-02-26 12:20:00,23.87,23.89,23.86,23.87,26362.0,21.2485,21.2663,21.2396,21.2485,26362.0
2016-02-26 12:30:00,23.87,23.89,23.86,23.86,13694.0,21.2485,21.2663,21.2396,21.2396,13694.0
2016-02-26 12:40:00,23.86,23.87,23.83,23.86,19800.0,21.2396,21.2485,21.2129,21.2396,19800.0
2016-02-26 12:50:00,23.85,23.88,23.85,23.86,9030.0,21.2307,21.2574,21.2307,21.2396,9030.0
2016-02-26 13:00:00,23.86,23.89,23.86,23.88,12443.0,21.2396,21.2663,21.2396,21.2574,12443.0
2016-02-26 13:10:00,23.88,23.88,23.84,23.86,10425.0,21.2574,21.2574,21.2218,21.2396,10425.0
2016-02-26 13:20:00,23.85,23.86,23.85,23.85,4454.0,21.2307,21.2396,21.2307,21.2307,4454.0
2016-02-26 13:30:00,23.85,23.86,23.83,23.84,12045.0,21.2307,21.2396,21.2129,21.2218,12045.0
2016-02-26 13:40:00,23.84,23.84,23.82,23.83,13155.0,21.2218,21.2218,21.204,21.2129,13155.0
2016-02-26 13:50:00,23.83,23.83,23.81,23.83,12265.0,21.2129,21.2129,21.1951,21.2129,12265.0
2016-02-26 14:00:00,23.82,23.83,23.81,23.83,9673.0,21.204,21.2129,21.1951,21.2129,9673.0
2016-02-26 14:10:00,23.83,23.83,23.81,23.82,7925.0,21.2129,21.2129,21.1951,21.204,7925.0
2016-02-26 14:20:00,23.82,23.84,23.81,23.83,19875.0,21.204,21.2218,21.1951,21.2129,19875.0
2016-02-26 14:30:00,23.83,23.83,23.78,23.78,68328.0,21.2129,21.2129,21.1684,21.1684,68328.0
2016-02-26 14:40:00,23.78,23.79,23.76,23.78,22535.0,21.1684,21.1773,21.1506,21.1684,22535.0
2016-02-26 14:50:00,23.78,23.79,23.77,23.78,25895.0,21.1684,21.1773,21.1595,21.1684,25895.0
2016-02-26 15:00:00,23.78,23.81,23.77,23.81,20645.0,21.1684,21.1951,21.1595,21.1951,20645.0
2016-02-26 15:10:00,23.82,23.84,23.81,23.84,13962.0,21.204,21.2218,21.1951,21.2218,13962.0
2016-02-26 15:20:00,23.83,23.84,23.8,23.81,26110.0,21.2129,21.2218,21.1862,21.1951,26110.0
2016-02-26 15:30:00,23.81,23.83,23.81,23.81,23475.0,21.1951,21.2129,21.1951,21.1951,23475.0
2016-02-26 15:40:00,23.82,23.83,23.81,23.83,13659.0,21.204,21.2129,21.1951,21.2129,13659.0
2016-02-26 15:50:00,23.82,23.85,23.79,23.8,166176.0,21.204,21.2307,21.1773,21.1862,166176.0
2016-02-29 09:30:00,24.05,24.05,23.96,24.03,87645.0,21.4087,21.4087,21.3286,21.3909,87645.0
2016-02-29 09:40:00,24.03,24.05,24.01,24.04,57730.0,21.3909,21.4087,21.3731,21.3998,57730.0
2016-02-29 09:50:00,24.04,24.07,24.03,24.04,21395.0,21.3998,21.4265,21.3909,21.3998,21395.0
2016-02-29 10:00:00,24.04,24.06,24.02,24.05,84521.0,21.3998,21.4176,21.382,21.4087,84521.0
2016-02-29 10:10:00,24.05,24.06,24.02,24.03,43595.0,21.4087,21.4176,21.382,21.3909,43595.0
2016-02-29 10:20:00,24.04,24.05,24.02,24.02,12600.0,21.3998,21.4087,21.382,21.382,12600.0
2016-02-29 10:30:00,24.02,24.04,24.0,24.0,32222.0,21.382,21.3998,21.3642,21.3642,32222.0
2016-02-29 10:40:00,24.01,24.01,23.99,24.01,71184.0,21.3731,21.3731,21.3553,21.3731,71184.0
2016-02-29 10:50:00,24.0,24.03,24.0,24.03,28139.0,21.3642,21.3909,21.3642,21.3909,28139.0
2016-02-29 11:00:00,24.03,24.05,24.01,24.03,36504.0,21.3909,21.4087,21.3731,21.3909,36504.0
2016-02-29 11:10:00,24.04,24.05,24.03,24.05,14837.0,21.3998,21.4087,21.3909,21.4087,14837.0
2016-02-29 11:20:00,24.05,24.09,24.04,24.05,35567.0,21.4087,21.4443,21.3998,21.4087,35567.0
2016-02-29 11:30:00,24.05,24.12,24.05,24.11,24667.0,21.4087,21.471,21.4087,21.4621,24667.0
2016-02-29 11:40:00,24.11,24.12,24.1,24.12,9170.0,21.4621,21.471,21.4532,21.471,9170.0
2016-02-29 11:50:00,24.12,24.12,24.1,24.11,10980.0,21.471,21.471,21.4532,21.4621,10980.0
2016-02-29 12:00:00,24.11,24.11,24.1,24.1,6325.0,21.4621,21.4621,21.4532,21.4532,6325.0
2016-02-29 12:10:00,24.11,24.14,24.1,24.14,28700.0,21.4621,21.4888,21.4532,21.4888,28700.0
2016-02-29 12:20:00,24.13,24.13,24.11,24.12,19951.0,21.4799,21.4799,21.4621,21.471,19951.0
2016-02-29 12:30:00,24.12,24.13,24.11,24.12,21455.0,21.471,21.4799,21.4621,21.471,21455.0
2016-02-29 12:40:00,24.12,24.14,24.12,24.14,10748.0,21.471,21.4888,21.471,21.4888,10748.0
2016-02-29 12:50:00,24.14,24.16,24.13,24.16,30288.0,21.4888,21.5066,21.4799,21.5066,30288.0
2016-02-29 13:00:00,24.16,24.18,24.16,24.17,6909.0,21.5066,21.5244,21.5066,21.5155,6909.0
2016-02-29 13:10:00,24.17,24.17,24.15,24.16,4667.0,21.5155,21.5155,21.4977,21.5066,4667.0
2016-02-29 13:20:00,24.15,24.16,24.14,24.14,36708.0,21.4977,21.5066,21.4888,21.4888,36708.0
2016-02-29 13:30:00,24.14,24.14,24.13,24.13,7410.0,21.4888,21.4888,21.4799,21.4799,7410.0
2016-02-29 13:40:00,24.13,24.15,24.13,24.14,15103.0,21.4799,21.4977,21.4799,21.4888,15103.0
2016-02-29 13:50:00,24.14,24.15,24.13,24.14,16301.0,21.4888,21.4977,21.4799,21.4888,16301.0
2016-02-29 14:00:00,24.14,24.15,24.12,24.12,48063.0,21.4888,21.4977,21.471,21.471,48063.0
2016-02-29 14:10:00,24.12,24.12,24.1,24.1,23337.0,21.471,21.471,21.4532,21.4532,23337.0
2016-02-29 14:20:00,24.1,24.11,24.07,24.11,61445.0,21.4532,21.4621,21.4265,21.4621,61445.0
2016-02-29 14:30:00,24.1,24.11,24.1,24.11,19800.0,21.4532,21.4621,21.4532,21.4621,19800.0
2016-02-29 14:40:00,24.11,24.11,24.07,24.08,52635.0,21.4621,21.4621,21.4265,21.4354,52635.0
2016-02-29 14:50:00,24.08,24.08,24.04,24.05,20362.0,21.4354,21.4354,21.3998,21.4087,20362.0
2016-02-29 15:00:00,24.05,24.05,24.0,24.04,55069.0,21.4087,21.4087,21.3642,21.3998,55069.0
2016-02-29 15:10:00,24.04,24.04,24.01,24.01,26097.0,21.3998,21.3998,21.3731,21.3731,26097.0
2016-02-29 15:20:00,24.01,24.05,24.01,24.05,47071.0,21.3731,21.4087,21.3731,21.4087,47071.0
2016-02-29 15:30:00,24.04,24.08,24.03,24.06,23273.0,21.3998,21.4354,21.3909,21.4176,23273.0
2016-02-29 15:40:00,24.06,24.08,24.05,24.07,26088.0,21.4176,21.4354,21.4087,21.4265,26088.0
2016-02-29 15:50:00,24.07,24.07,24.0,24.0,433862.0,21.4265,21.4265,21.3642,21.3642,433862.0
2016-03-01 09:30:00,24.87,24.92,24.85,24.88,48664.0,22.1386,22.1832,22.1208,22.1476,48664.0
2016-03-01 09:40:00,24.89,24.9,24.87,24.89,42563.0,22.1565,22.1654,22.1386,22.1565,42563.0
2016-03-01 09:50:00,24.89,24.92,24.87,24.88,150774.0,22.1565,22.1832,22.1386,22.1476,150774.0
2016-03-01 10:00:00,24.88,24.92,24.87,24.9,79444.0,22.1476,22.1832,22.1386,22.1654,79444.0
2016-03-01 10:10:00,24.9,24.91,24.87,24.87,35860.0,22.1654,22.1743,22.1386,22.1386,35860.0
2016-03-01 10:20:00,24.88,24.93,24.88,24.92,69643.0,22.1476,22.1921,22.1476,22.1832,69643.0
2016-03-01 10:30:00,24.92,24.94,24.91,24.92,38654.0,22.1832,22.201,22.1743,22.1832,38654.0
2016-03-01 10:40:00,24.91,24.92,24.9,24.91,52580.0,22.1743,22.1832,22.1654,22.1743,52580.0
2016-03-01 10:50:00,24.91,24.92,24.89,24.91,56729.0,22.1743,22.1832,22.1565,22.1743,56729.0
2016-03-01 11:00:00,24.91,24.93,24.91,24.92,75706.0,22.1743,22.1921,22.1743,22.1832,75706.0
2016-03-01 11:10:00,24.92,24.96,24.92,24.96,111628.0,22.1832,22.2188,22.1832,22.2188,111628.0
2016-03-01 11:20:00,24.96,25.01,24.96,25.0,47376.0,22.2188,22.2633,22.2188,22.2544,47376.0
2016-03-01 11:30:00,25.01,25.04,24.99,25.04,98588.0,22.2633,22.29,22.2455,22.29,98588.0
2016-03-01 11:40:00,25.04,25.05,25.02,25.05,19474.0,22.29,22.2989,22.2722,22.2989,19474.0
2016-03-01 11:50:00,25.05,25.08,25.04,25.07,22745.0,22.2989,22.3256,22.29,22.3167,22745.0
2016-03-01 12:00:00,25.06,25.09,25.06,25.07,16970.0,22.3078,22.3345,22.3078,22.3167,16970.0
2016-03-01 12:10:00,25.07,25.08,25.04,25.04,23721.0,22.3167,22.3256,22.29,22.29,23721.0
2016-03-01 12:20:00,25.04,25.06,25.03,25.04,36769.0,22.29,22.3078,22.2811,22.29,36769.0
2016-03-01 12:30:00,25.05,25.05,25.03,25.03,19700.0,22.2989,22.2989,22.2811,22.2811,19700.0
2016-03-01 12:40:00,25.03,25.06,25.03,25.05,29056.0,22.2811,22.3078,22.2811,22.2989,29056.0
2016-03-01 12:50:00,25.05,25.07,25.04,25.05,45482.0,22.2989,22.3167,22.29,22.2989,45482.0
2016-03-01 13:00:00,25.05,25.05,25.03,25.04,17500.0,22.2989,22.2989,22.2811,22.29,17500.0
2016-03-01 13:10:00,25.04,25.04,25.01,25.02,148720.0,22.29,22.29,22.2633,22.2722,148720.0
2016-03-01 13:20:00,25.01,25.06,25.0,25.06,100628.0,22.2633,22.3078,22.2544,22.3078,100628.0
2016-03-01 13:30:00,25.05,25.1,25.05,25.09,44373.0,22.2989,22.3434,22.2989,22.3345,44373.0
2016-03-01 13:40:00,25.09,25.11,25.08,25.11,26081.0,22.3345,22.3523,22.3256,22.3523,26081.0
2016-03-01 13:50:00,25.11,25.11,25.07,25.08,12236.0,22.3523,22.3523,22.3167,22.3256,12236.0
2016-03-01 14:00:00,25.08,25.11,25.08,25.11,29424.0,22.3256,22.3523,22.3256,22.3523,29424.0
2016-03-01 14:10:00,25.11,25.11,25.07,25.08,13376.0,22.3523,22.3523,22.3167,22.3256,13376.0
2016-03-01 14:20:00,25.07,25.1,25.06,25.1,15221.0,22.3167,22.3434,22.3078,22.3434,15221.0
2016-03-01 14:30:00,25.1,25.11,25.07,25.08,27324.0,22.3434,22.3523,22.3167,22.3256,27324.0
2016-03-01 14:40:00,25.09,25.14,25.08,25.12,22390.0,22.3345,22.379,22.3256,22.3612,22390.0
2016-03-01 14:50:00,25.13,25.15,25.12,25.15,31041.0,22.3701,22.3879,22.3612,22.3879,31041.0
2016-03-01 15:00:00,25.14,25.16,25.13,25.15,26904.0,22.379,22.3968,22.3701,22.3879,26904.0
2016-03-01 15:10:00,25.14,25.15,25.1,25.13,25931.0,22.379,22.3879,22.3434,22.3701,25931.0
2016-03-01 15:20:00,25.14,25.14,25.12,25.13,12488.0,22.379,22.379,22.3612,22.3701,12488.0
2016-03-01 15:30:00,25.13,25.14,25.12,25.14,51412.0,22.3701,22.379,22.3612,22.379,51412.0
2016-03-01 15:40:00,25.12,25.13,25.1,25.11,38457.0,22.3612,22.3701,22.3434,22.3523,38457.0
2016-03-01 15:50:00,25.11,25.18,25.1,25.17,202135.0,22.3523,22.4146,22.3434,22.4057,202135.0
2016-03-02 09:30:00,25.36,25.39,25.31,25.34,109275.0,22.5748,22.6015,22.5303,22.557,109275.0
2016-03-02 09:40:00,25.35,25.38,25.34,25.36,99669.0,22.5659,22.5926,22.557,22.5748,99669.0
2016-03-02 09:50:00,25.36,25.36,25.31,25.35,88784.0,22.5748,22.5748,22.5303,22.5659,88784.0
2016-03-02 10:00:00,25.35,25.39,25.33,25.38,58162.0,22.5659,22.6015,22.5481,22.5926,58162.0
2016-03-02 10:10:00,25.38,25.41,25.38,25.4,91620.0,22.5926,22.6193,22.5926,22.6104,91620.0
2016-03-02 10:20:00,25.4,25.4,25.38,25.38,30806.0,22.6104,22.6104,22.5926,22.5926,30806.0
2016-03-02 10:30:00,25.38,25.38,25.31,25.31,103042.0,22.5926,22.5926,22.5303,22.5303,103042.0
2016-03-02 10:40:00,25.31,25.35,25.29,25.35,42849.0,22.5303,22.5659,22.5125,22.5659,42849.0
2016-03-02 10:50:00,25.35,25.39,25.34,25.38,58393.0,22.5659,22.6015,22.557,22.5926,58393.0
2016-03-02 11:00:00,25.38,25.42,25.37,25.4,56979.0,22.5926,22.6282,22.5837,22.6104,56979.0
2016-03-02 11:10:00,25.4,25.44,25.4,25.44,193214.0,22.6104,22.646,22.6104,22.646,193214.0
2016-03-02 11:20:00,25.43,25.44,25.4,25.42,65252.0,22.6371,22.646,22.6104,22.6282,65252.0
2016-03-02 11:30:00,25.43,25.44,25.41,25.43,94625.0,22.6371,22.646,22.6193,22.6371,94625.0
2016-03-02 11:40:00,25.43,25.45,25.41,25.45,44868.0,22.6371,22.655,22.6193,22.655,44868.0
2016-03-02 11:50:00,25.44,25.45,25.43,25.44,44757.0,22.646,22.655,22.6371,22.646,44757.0
2016-03-02 12:00:00,25.44,25.45,25.42,25.44,48212.0,22.646,22.655,22.6282,22.646,48212.0
2016-03-02 12:10:00,25.44,25.47,25.43,25.46,69615.0,22.646,22.6728,22.6371,22.6639,69615.0
2016-03-02 12:20:00,25.46,25.48,25.46,25.47,19000.0,22.6639,22.6817,22.6639,22.6728,19000.0
2016-03-02 12:30:00,25.47,25.49,25.46,25.48,45143.0,22.6728,22.6906,22.6639,22.6817,45143.0
2016-03-02 12:40:00,25.48,25.52,25.47,25.51,76765.0,22.6817,22.7173,22.6728,22.7084,76765.0
2016-03-02 12:50:00,25.51,25.51,25.49,25.51,87882.0,22.7084,22.7084,22.6906,22.7084,87882.0
2016-03-02 13:00:00,25.51,25.52,25.49,25.5,46871.0,22.7084,22.7173,22.6906,22.6995,46871.0
2016-03-02 13:10:00,25.5,25.51,25.48,25.51,71691.0,22.6995,22.7084,22.6817,22.7084,71691.0
2016-03-02 13:20:00,25.51,25.53,25.49,25.53,63397.0,22.7084,22.7262,22.6906,22.7262,63397.0
2016-03-02 13:30:00,25.52,25.54,25.52,25.53,46800.0,22.7173,22.7351,22.7173,22.7262,46800.0
2016-03-02 13:40:00,25.53,25.56,25.53,25.55,13766.0,22.7262,22.7529,22.7262,22.744,13766.0
2016-03-02 13:50:00,25.56,25.56,25.52,25.52,36359.0,22.7529,22.7529,22.7173,22.7173,36359.0
2016-03-02 14:00:00,25.52,25.54,25.52,25.53,52403.0,22.7173,22.7351,22.7173,22.7262,52403.0
2016-03-02 14:10:00,25.52,25.53,25.5,25.51,40311.0,22.7173,22.7262,22.6995,22.7084,40311.0
2016-03-02 14:20:00,25.52,25.57,25.51,25.55,143913.0,22.7173,22.7618,22.7084,22.744,143913.0
2016-03-02 14:30:00,25.55,25.6,25.55,25.59,37532.0,22.744,22.7885,22.744,22.7796,37532.0
2016-03-02 14:40:00,25.6,25.62,25.59,25.6,49463.0,22.7885,22.8063,22.7796,22.7885,49463.0
2016-03-02 14:50:00,25.6,25.63,25.6,25.62,41210.0,22.7885,22.8152,22.7885,22.8063,41210.0
2016-03-02 15:00:00,25.62,25.62,25.58,25.59,68504.0,22.8063,22.8063,22.7707,22.7796,68504.0
2016-03-02 15:10:00,25.6,25.63,25.6,25.6,51294.0,22.7885,22.8152,22.7885,22.7885,51294.0
2016-03-02 15:20:00,25.6,25.62,25.59,25.61,54758.0,22.7885,22.8063,22.7796,22.7974,54758.0
2016-03-02 15:30:00,25.6,25.64,25.59,25.63,161108.0,22.7885,22.8241,22.7796,22.8152,161108.0
2016-03-02 15:40:00,25.63,25.66,25.62,25.65,119039.0,22.8152,22.8419,22.8063,22.833,119039.0
2016-03-02 15:50:00,25.66,25.7,25.63,25.69,215311.0,22.8419,22.8775,22.8152,22.8686,215311.0
2016-03-03 09:30:00,25.76,25.78,25.75,25.75,161781.0,22.9309,22.9487,22.922,22.922,161781.0
2016-03-03 09:40:00,25.76,25.76,25.7,25.76,40639.0,22.9309,22.9309,22.8775,22.9309,40639.0
2016-03-03 09:50:00,25.76,25.77,25.74,25.74,133607.0,22.9309,22.9398,22.9131,22.9131,133607.0
2016-03-03 10:00:00,25.75,25.76,25.71,25.75,203107.0,22.922,22.9309,22.8864,22.922,203107.0
2016-03-03 10:10:00,25.75,25.75,25.73,25.75,98712.0,22.922,22.922,22.9042,22.922,98712.0
2016-03-03 10:20:00,25.75,25.76,25.74,25.74,210059.0,22.922,22.9309,22.9131,22.9131,210059.0
2016-03-03 10:30:00,25.75,25.76,25.74,25.75,215617.0,22.922,22.9309,22.9131,22.922,215617.0
2016-03-03 10:40:00,25.76,25.76,25.74,25.76,132307.0,22.9309,22.9309,22.9131,22.9309,132307.0
2016-03-03 10:50:00,25.76,25.76,25.74,25.74,254208.0,22.9309,22.9309,22.9131,22.9131,254208.0
2016-03-03 11:00:00,25.75,25.77,25.74,25.77,371248.0,22.922,22.9398,22.9131,22.9398,371248.0
2016-03-03 11:10:00,25.77,25.8,25.76,25.8,157493.0,22.9398,22.9665,22.9309,22.9665,157493.0
2016-03-03 11:20:00,25.8,25.8,25.75,25.76,133968.0,22.9665,22.9665,22.922,22.9309,133968.0
2016-03-03 11:30:00,25.77,25.79,25.76,25.78,112153.0,22.9398,22.9576,22.9309,22.9487,112153.0
2016-03-03 11:40:00,25.78,25.78,25.76,25.78,50685.0,22.9487,22.9487,22.9309,22.9487,50685.0
2016-03-03 11:50:00,25.78,25.79,25.76,25.78,75896.0,22.9487,22.9576,22.9309,22.9487,75896.0
2016-03-03 12:00:00,25.78,25.79,25.76,25.77,106857.0,22.9487,22.9576,22.9309,22.9398,106857.0
2016-03-03 12:10:00,25.78,25.78,25.75,25.75,36738.0,22.9487,22.9487,22.922,22.922,36738.0
2016-03-03 12:20:00,25.75,25.77,25.74,25.76,75381.0,22.922,22.9398,22.9131,22.9309,75381.0
2016-03-03 12:30:00,25.77,25.79,25.76,25.78,32110.0,22.9398,22.9576,22.9309,22.9487,32110.0
2016-03-03 12:40:00,25.79,25.8,25.78,25.78,96619.0,22.9576,22.9665,22.9487,22.9487,96619.0
2016-03-03 12:50:00,25.79,25.79,25.78,25.79,13491.0,22.9576,22.9576,22.9487,22.9576,13491.0
2016-03-03 13:00:00,25.79,25.8,25.78,25.8,32755.0,22.9576,22.9665,22.9487,22.9665,32755.0
2016-03-03 13:10:00,25.8,25.8,25.77,25.79,24929.0,22.9665,22.9665,22.9398,22.9576,24929.0
2016-03-03 13:20:00,25.8,25.8,25.75,25.77,28828.0,22.9665,22.9665,22.922,22.9398,28828.0
2016-03-03 13:30:00,25.77,25.81,25.77,25.8,24744.0,22.9398,22.9754,22.9398,22.9665,24744.0
2016-03-03 13:40:00,25.8,25.81,25.79,25.8,51109.0,22.9665,22.9754,22.9576,22.9665,51109.0
2016-03-03 13:50:00,25.8,25.81,25.78,25.81,27660.0,22.9665,22.9754,22.9487,22.9754,27660.0
2016-03-03 14:00:00,25.81,25.81,25.77,25.77,30721.0,22.9754,22.9754,22.9398,22.9398,30721.0
2016-03-03 14:10:00,25.77,25.79,25.77,25.79,9469.0,22.9398,22.9576,22.9398,22.9576,9469.0
2016-03-03 14:20:00,25.79,25.8,25.78,25.79,22817.0,22.9576,22.9665,22.9487,22.9576,22817.0
2016-03-03 14:30:00,25.79,25.81,25.77,25.8,18640.0,22.9576,22.9754,22.9398,22.9665,18640.0
2016-03-03 14:40:00,25.81,25.81,25.79,25.8,16738.0,22.9754,22.9754,22.9576,22.9665,16738.0
2016-03-03 14:50:00,25.8,25.8,25.78,25.79,45873.0,22.9665,22.9665,22.9487,22.9576,45873.0
2016-03-03 15:00:00,25.79,25.85,25.78,25.82,146794.0,22.9576,23.011,22.9487,22.9843,146794.0
2016-03-03 15:10:00,25.83,25.83,25.8,25.83,78417.0,22.9932,22.9932,22.9665,22.9932,78417.0
2016-03-03 15:20:00,25.83,25.83,25.81,25.82,29685.0,22.9932,22.9932,22.9754,22.9843,29685.0
2016-03-03 15:30:00,25.82,25.84,25.81,25.84,28766.0,22.9843,23.0021,22.9754,23.0021,28766.0
2016-03-03 15:40:00,25.84,25.85,25.83,25.85,84371.0,23.0021,23.011,22.9932,23.011,84371.0
2016-03-03 15:50:00,25.85,25.88,25.82,25.88,228869.0,23.011,23.0377,22.9843,23.0377,228869.0
2016-03-04 09:30:00,26.02,26.02,25.95,25.98,130041.0,23.1624,23.1624,23.1,23.1267,130041.0
2016-03-04 09:40:00,25.98,26.01,25.96,25.99,56040.0,23.1267,23.1534,23.1089,23.1356,56040.0
2016-03-04 09:50:00,25.99,26.01,25.94,25.97,91277.0,23.1356,23.1534,23.0911,23.1178,91277.0
2016-03-04 10:00:00,25.98,25.99,25.94,25.96,123025.0,23.1267,23.1356,23.0911,23.1089,123025.0
2016-03-04 10:10:00,25.96,25.98,25.94,25.96,73231.0,23.1089,23.1267,23.0911,23.1089,73231.0
2016-03-04 10:20:00,25.96,25.99,25.95,25.99,63118.0,23.1089,23.1356,23.1,23.1356,63118.0
2016-03-04 10:30:00,25.99,26.01,25.97,25.99,96872.0,23.1356,23.1534,23.1178,23.1356,96872.0
2016-03-04 10:40:00,26.0,26.01,25.98,26.01,178127.0,23.1445,23.1534,23.1267,23.1534,178127.0
2016-03-04 10:50:00,26.01,26.01,25.98,26.0,47236.0,23.1534,23.1534,23.1267,23.1445,47236.0
2016-03-04 11:00:00,26.0,26.02,25.99,26.02,178577.0,23.1445,23.1624,23.1356,23.1624,178577.0
2016-03-04 11:10:00,26.02,26.06,26.0,26.05,455522.0,23.1624,23.198,23.1445,23.1891,455522.0
2016-03-04 11:20:00,26.05,26.07,26.03,26.05,71600.0,23.1891,23.2069,23.1713,23.1891,71600.0
2016-03-04 11:30:00,26.04,26.08,26.04,26.05,28726.0,23.1802,23.2158,23.1802,23.1891,28726.0
2016-03-04 11:40:00,26.05,26.08,26.04,26.06,24695.0,23.1891,23.2158,23.1802,23.198,24695.0
2016-03-04 11:50:00,26.06,26.09,26.06,26.09,35622.0,23.198,23.2247,23.198,23.2247,35622.0
2016-03-04 12:00:00,26.09,26.1,26.08,26.1,27651.0,23.2247,23.2336,23.2158,23.2336,27651.0
2016-03-04 12:10:00,26.1,26.1,26.09,26.1,108615.0,23.2336,23.2336,23.2247,23.2336,108615.0
2016-03-04 12:20:00,26.1,26.12,26.09,26.11,91300.0,23.2336,23.2514,23.2247,23.2425,91300.0
2016-03-04 12:30:00,26.12,26.17,26.12,26.15,57554.0,23.2514,23.2959,23.2514,23.2781,57554.0
2016-03-04 12:40:00,26.15,26.16,26.14,26.14,33150.0,23.2781,23.287,23.2692,23.2692,33150.0
2016-03-04 12:50:00,26.15,26.2,26.15,26.2,25660.0,23.2781,23.3226,23.2781,23.3226,25660.0
2016-03-04 13:00:00,26.2,26.22,26.2,26.21,78568.0,23.3226,23.3404,23.3226,23.3315,78568.0
2016-03-04 13:10:00,26.21,26.23,26.19,26.23,78144.0,23.3315,23.3493,23.3137,23.3493,78144.0
2016-03-04 13:20:00,26.23,26.26,26.21,26.26,44523.0,23.3493,23.376,23.3315,23.376,44523.0
2016-03-04 13:30:00,26.26,26.28,26.23,26.26,79592.0,23.376,23.3938,23.3493,23.376,79592.0
2016-03-04 13:40:00,26.26,26.28,26.25,26.27,35614.0,23.376,23.3938,23.3671,23.3849,35614.0
2016-03-04 13:50:00,26.26,26.32,26.26,26.32,45484.0,23.376,23.4294,23.376,23.4294,45484.0
2016-03-04 14:00:00,26.31,26.32,26.24,26.25,113328.0,23.4205,23.4294,23.3582,23.3671,113328.0
2016-03-04 14:10:00,26.25,26.25,26.23,26.24,45857.0,23.3671,23.3671,23.3493,23.3582,45857.0
2016-03-04 14:20:00,26.24,26.25,26.24,26.25,34446.0,23.3582,23.3671,23.3582,23.3671,34446.0
2016-03-04 14:30:00,26.24,26.25,26.24,26.25,14336.0,23.3582,23.3671,23.3582,23.3671,14336.0
2016-03-04 14:40:00,26.24,26.25,26.2,26.21,97872.0,23.3582,23.3671,23.3226,23.3315,97872.0
2016-03-04 14:50:00,26.21,26.21,26.19,26.21,53605.0,23.3315,23.3315,23.3137,23.3315,53605.0
2016-03-04 15:00:00,26.22,26.23,26.17,26.23,57034.0,23.3404,23.3493,23.2959,23.3493,57034.0
2016-03-04 15:10:00,26.22,26.26,26.2,26.25,29224.0,23.3404,23.376,23.3226,23.3671,29224.0
2016-03-04 15:20:00,26.26,26.28,26.24,26.28,21084.0,23.376,23.3938,23.3582,23.3938,21084.0
2016-03-04 15:30:00,26.29,26.31,26.27,26.3,38759.0,23.4027,23.4205,23.3849,23.4116,38759.0
2016-03-04 15:40:00,26.3,26.31,26.27,26.28,93532.0,23.4116,23.4205,23.3849,23.3938,93532.0
2016-03-04 15:50:00,26.28,26.29,26.25,26.25,155046.0,23.3938,23.4027,23.3671,23.3671,155046.0
2016-03-07 09:30:00,26.01,26.07,25.96,26.05,141030.0,23.1534,23.2069,23.1089,23.1891,141030.0
2016-03-07 09:40:00,26.05,26.09,26.04,26.09,48825.0,23.1891,23.2247,23.1802,23.2247,48825.0
2016-03-07 09:50:00,26.09,26.09,26.02,26.07,66966.0,23.2247,23.2247,23.1624,23.2069,66966.0
2016-03-07 10:00:00,26.06,26.09,26.04,26.09,45376.0,23.198,23.2247,23.1802,23.2247,45376.0
2016-03-07 10:10:00,26.09,26.13,26.08,26.13,51822.0,23.2247,23.2603,23.2158,23.2603,51822.0
2016-03-07 10:20:00,26.13,26.13,26.09,26.09,53913.0,23.2603,23.2603,23.2247,23.2247,53913.0
2016-03-07 10:30:00,26.09,26.16,26.09,26.15,53328.0,23.2247,23.287,23.2247,23.2781,53328.0
2016-03-07 10:40:00,26.16,26.16,26.14,26.14,36515.0,23.287,23.287,23.2692,23.2692,36515.0
2016-03-07 10:50:00,26.14,26.16,26.13,26.15,32901.0,23.2692,23.287,23.2603,23.2781,32901.0
2016-03-07 11:00:00,26.15,26.17,26.13,26.17,23419.0,23.2781,23.2959,23.2603,23.2959,23419.0
2016-03-07 11:10:00,26.17,26.18,26.14,26.15,74100.0,23.2959,23.3048,23.2692,23.2781,74100.0
2016-03-07 11:20:00,26.16,26.18,26.16,26.18,125500.0,23.287,23.3048,23.287,23.3048,125500.0
2016-03-07 11:30:00,26.18,26.24,26.17,26.22,101811.0,23.3048,23.3582,23.2959,23.3404,101811.0
2016-03-07 11:40:00,26.21,26.23,26.21,26.23,44234.0,23.3315,23.3493,23.3315,23.3493,44234.0
2016-03-07 11:50:00,26.23,26.23,26.2,26.21,40516.0,23.3493,23.3493,23.3226,23.3315,40516.0
2016-03-07 12:00:00,26.21,26.22,26.2,26.22,22425.0,23.3315,23.3404,23.3226,23.3404,22425.0
2016-03-07 12:10:00,26.22,26.23,26.2,26.21,46940.0,23.3404,23.3493,23.3226,23.3315,46940.0
2016-03-07 12:20:00,26.22,26.23,26.21,26.23,29357.0,23.3404,23.3493,23.3315,23.3493,29357.0
2016-03-07 12:30:00,26.23,26.24,26.22,26.23,32271.0,23.3493,23.3582,23.3404,23.3493,32271.0
2016-03-07 12:40:00,26.23,26.24,26.22,26.23,31205.0,23.3493,23.3582,23.3404,23.3493,31205.0
2016-03-07 12:50:00,26.23,26.24,26.23,26.24,11149.0,23.3493,23.3582,23.3493,23.3582,11149.0
2016-03-07 13:00:00,26.23,26.24,26.23,26.24,13434.0,23.3493,23.3582,23.3493,23.3582,13434.0
2016-03-07 13:10:00,26.24,26.26,26.23,26.24,30015.0,23.3582,23.376,23.3493,23.3582,30015.0
2016-03-07 13:20:00,26.24,26.24,26.21,26.23,30113.0,23.3582,23.3582,23.3315,23.3493,30113.0
2016-03-07 13:30:00,26.22,26.22,26.18,26.2,12927.0,23.3404,23.3404,23.3048,23.3226,12927.0
2016-03-07 13:40:00,26.2,26.22,26.2,26.22,8482.0,23.3226,23.3404,23.3226,23.3404,8482.0
2016-03-07 13:50:00,26.22,26.24,26.21,26.22,27778.0,23.3404,23.3582,23.3315,23.3404,27778.0
2016-03-07 14:00:00,26.22,26.25,26.2,26.22,22866.0,23.3404,23.3671,23.3226,23.3404,22866.0
2016-03-07 14:10:00,26.21,26.23,26.2,26.21,26773.0,23.3315,23.3493,23.3226,23.3315,26773.0
2016-03-07 14:20:00,26.21,26.22,26.18,26.19,32222.0,23.3315,23.3404,23.3048,23.3137,32222.0
2016-03-07 14:30:00,26.18,26.19,26.12,26.15,30076.0,23.3048,23.3137,23.2514,23.2781,30076.0
2016-03-07 14:40:00,26.15,26.18,26.15,26.18,42078.0,23.2781,23.3048,23.2781,23.3048,42078.0
2016-03-07 14:50:00,26.18,26.2,26.18,26.19,26663.0,23.3048,23.3226,23.3048,23.3137,26663.0
2016-03-07 15:00:00,26.19,26.19,26.13,26.18,71777.0,23.3137,23.3137,23.2603,23.3048,71777.0
2016-03-07 15:10:00,26.18,26.22,26.17,26.2,15333.0,23.3048,23.3404,23.2959,23.3226,15333.0
2016-03-07 15:20:00,26.2,26.21,26.16,26.17,21735.0,23.3226,23.3315,23.287,23.2959,21735.0
2016-03-07 15:30:00,26.17,26.2,26.15,26.16,25880.0,23.2959,23.3226,23.2781,23.287,25880.0
2016-03-07 15:40:00,26.15,26.16,26.1,26.13,84736.0,23.2781,23.287,23.2336,23.2603,84736.0
2016-03-07 15:50:00,26.13,26.14,26.08,26.11,211034.0,23.2603,23.2692,23.2158,23.2425,211034.0
2016-03-08 09:30:00,25.83,25.84,25.77,25.77,122315.0,22.9932,23.0021,22.9398,22.9398,122315.0
2016-03-08 09:40:00,25.76,25.77,25.72,25.77,167507.0,22.9309,22.9398,22.8953,22.9398,167507.0
2016-03-08 09:50:00,25.77,25.77,25.72,25.73,65613.0,22.9398,22.9398,22.8953,22.9042,65613.0
2016-03-08 10:00:00,25.72,25.75,25.7,25.71,49045.0,22.8953,22.922,22.8775,22.8864,49045.0
2016-03-08 10:10:00,25.7,25.73,25.69,25.7,40246.0,22.8775,22.9042,22.8686,22.8775,40246.0
2016-03-08 10:20:00,25.7,25.74,25.68,25.7,32842.0,22.8775,22.9131,22.8597,22.8775,32842.0
2016-03-08 10:30:00,25.69,25.73,25.67,25.72,24840.0,22.8686,22.9042,22.8508,22.8953,24840.0
2016-03-08 10:40:00,25.72,25.72,25.69,25.7,17500.0,22.8953,22.8953,22.8686,22.8775,17500.0
2016-03-08 10:50:00,25.7,25.7,25.68,25.7,15691.0,22.8775,22.8775,22.8597,22.8775,15691.0
2016-03-08 11:00:00,25.7,25.74,25.69,25.74,23119.0,22.8775,22.9131,22.8686,22.9131,23119.0
2016-03-08 11:10:00,25.74,25.77,25.71,25.75,16035.0,22.9131,22.9398,22.8864,22.922,16035.0
2016-03-08 11:20:00,25.75,25.78,25.72,25.76,19194.0,22.922,22.9487,22.8953,22.9309,19194.0
2016-03-08 11:30:00,25.76,25.76,25.74,25.75,22927.0,22.9309,22.9309,22.9131,22.922,22927.0
2016-03-08 11:40:00,25.75,25.79,25.73,25.78,45086.0,22.922,22.9576,22.9042,22.9487,45086.0
2016-03-08 11:50:00,25.78,25.82,25.77,25.81,69251.0,22.9487,22.9843,22.9398,22.9754,69251.0
2016-03-08 12:00:00,25.8,25.83,25.78,25.82,31363.0,22.9665,22.9932,22.9487,22.9843,31363.0
2016-03-08 12:10:00,25.83,25.85,25.81,25.85,35314.0,22.9932,23.011,22.9754,23.011,35314.0
2016-03-08 12:20:00,25.85,25.86,25.81,25.82,36005.0,23.011,23.0199,22.9754,22.9843,36005.0
2016-03-08 12:30:00,25.82,25.83,25.79,25.8,44162.0,22.9843,22.9932,22.9576,22.9665,44162.0
2016-03-08 12:40:00,25.8,25.82,25.8,25.82,16870.0,22.9665,22.9843,22.9665,22.9843,16870.0
2016-03-08 12:50:00,25.82,25.83,25.81,25.83,29281.0,22.9843,22.9932,22.9754,22.9932,29281.0
2016-03-08 13:00:00,25.83,25.84,25.82,25.84,5600.0,22.9932,23.0021,22.9843,23.0021,5600.0
2016-03-08 13:10:00,25.84,25.84,25.82,25.83,37663.0,23.0021,23.0021,22.9843,22.9932,37663.0
2016-03-08 13:20:00,25.82,25.85,25.81,25.83,27051.0,22.9843,23.011,22.9754,22.9932,27051.0
2016-03-08 13:30:00,25.83,25.88,25.82,25.86,22302.0,22.9932,23.0377,22.9843,23.0199,22302.0
2016-03-08 13:40:00,25.86,25.87,25.86,25.86,19774.0,23.0199,23.0288,23.0199,23.0199,19774.0
2016-03-08 13:50:00,25.86,25.87,25.84,25.84,29305.0,23.0199,23.0288,23.0021,23.0021,29305.0
2016-03-08 14:00:00,25.85,25.88,25.84,25.88,35373.0,23.011,23.0377,23.0021,23.0377,35373.0
2016-03-08 14:10:00,25.88,25.91,25.87,25.88,41966.0,23.0377,23.0644,23.0288,23.0377,41966.0
2016-03-08 14:20:00,25.88,25.88,25.84,25.84,28179.0,23.0377,23.0377,23.0021,23.0021,28179.0
2016-03-08 14:30:00,25.84,25.86,25.83,25.86,47838.0,23.0021,23.0199,22.9932,23.0199,47838.0
2016-03-08 14:40:00,25.86,25.87,25.83,25.84,59981.0,23.0199,23.0288,22.9932,23.0021,59981.0
2016-03-08 14:50:00,25.84,25.84,25.81,25.82,77992.0,23.0021,23.0021,22.9754,22.9843,77992.0
2016-03-08 15:00:00,25.82,25.82,25.79,25.82,53771.0,22.9843,22.9843,22.9576,22.9843,53771.0
2016-03-08 15:10:00,25.81,25.82,25.79,25.79,80684.0,22.9754,22.9843,22.9576,22.9576,80684.0
2016-03-08 15:20:00,25.79,25.82,25.79,25.79,55042.0,22.9576,22.9843,22.9576,22.9576,55042.0
2016-03-08 15:30:00,25.79,25.81,25.78,25.8,51469.0,22.9576,22.9754,22.9487,22.9665,51469.0
2016-03-08 15:40:00,25.8,25.82,25.78,25.82,168564.0,22.9665,22.9843,22.9487,22.9843,168564.0
2016-03-08 15:50:00,25.81,25.82,25.74,25.76,394480.0,22.9754,22.9843,22.9131,22.9309,394480.0
2016-03-09 09:30:00,26.05,26.08,26.04,26.05,62424.0,23.1891,23.2158,23.1802,23.1891,62424.0
2016-03-09 09:40:00,26.06,26.06,26.03,26.04,52534.0,23.198,23.198,23.1713,23.1802,52534.0
2016-03-09 09:50:00,26.04,26.07,26.01,26.07,79806.0,23.1802,23.2069,23.1534,23.2069,79806.0
2016-03-09 10:00:00,26.07,26.08,26.02,26.05,45937.0,23.2069,23.2158,23.1624,23.1891,45937.0
2016-03-09 10:10:00,26.03,26.09,26.03,26.05,52019.0,23.1713,23.2247,23.1713,23.1891,52019.0
2016-03-09 10:20:00,26.05,26.11,26.04,26.08,41578.0,23.1891,23.2425,23.1802,23.2158,41578.0
2016-03-09 10:30:00,26.08,26.14,26.05,26.12,39761.0,23.2158,23.2692,23.1891,23.2514,39761.0
2016-03-09 10:40:00,26.13,26.13,26.11,26.12,29238.0,23.2603,23.2603,23.2425,23.2514,29238.0
2016-03-09 10:50:00,26.11,26.11,26.02,26.06,74301.0,23.2425,23.2425,23.1624,23.198,74301.0
2016-03-09 11:00:00,26.06,26.09,26.05,26.09,39798.0,23.198,23.2247,23.1891,23.2247,39798.0
2016-03-09 11:10:00,26.1,26.12,26.09,26.11,22387.0,23.2336,23.2514,23.2247,23.2425,22387.0
2016-03-09 11:20:00,26.11,26.16,26.09,26.15,35704.0,23.2425,23.287,23.2247,23.2781,35704.0
2016-03-09 11:30:00,26.16,26.16,26.1,26.12,40883.0,23.287,23.287,23.2336,23.2514,40883.0
2016-03-09 11:40:00,26.11,26.11,26.06,26.09,39463.0,23.2425,23.2425,23.198,23.2247,39463.0
2016-03-09 11:50:00,26.1,26.13,26.09,26.13,10343.0,23.2336,23.2603,23.2247,23.2603,10343.0
2016-03-09 12:00:00,26.12,26.13,26.09,26.11,20265.0,23.2514,23.2603,23.2247,23.2425,20265.0
2016-03-09 12:10:00,26.11,26.13,26.1,26.12,37141.0,23.2425,23.2603,23.2336,23.2514,37141.0
2016-03-09 12:20:00,26.12,26.12,26.1,26.11,8000.0,23.2514,23.2514,23.2336,23.2425,8000.0
2016-03-09 12:30:00,26.11,26.11,26.09,26.1,39756.0,23.2425,23.2425,23.2247,23.2336,39756.0
2016-03-09 12:40:00,26.1,26.1,26.06,26.08,59842.0,23.2336,23.2336,23.198,23.2158,59842.0
2016-03-09 12:50:00,26.07,26.09,26.06,26.07,33277.0,23.2069,23.2247,23.198,23.2069,33277.0
2016-03-09 13:00:00,26.06,26.07,26.03,26.05,54634.0,23.198,23.2069,23.1713,23.1891,54634.0
2016-03-09 13:10:00,26.05,26.1,26.05,26.09,68420.0,23.1891,23.2336,23.1891,23.2247,68420.0
2016-03-09 13:20:00,26.09,26.1,26.06,26.08,40168.0,23.2247,23.2336,23.198,23.2158,40168.0
2016-03-09 13:30:00,26.08,26.1,26.08,26.09,54754.0,23.2158,23.2336,23.2158,23.2247,54754.0
2016-03-09 13:40:00,26.09,26.11,26.06,26.11,56860.0,23.2247,23.2425,23.198,23.2425,56860.0
2016-03-09 13:50:00,26.11,26.14,26.1,26.13,56505.0,23.2425,23.2692,23.2336,23.2603,56505.0
2016-03-09 14:00:00,26.13,26.13,26.11,26.13,35586.0,23.2603,23.2603,23.2425,23.2603,35586.0
2016-03-09 14:10:00,26.13,26.13,26.1,26.13,47209.0,23.2603,23.2603,23.2336,23.2603,47209.0
2016-03-09 14:20:00,26.13,26.15,26.1,26.14,57828.0,23.2603,23.2781,23.2336,23.2692,57828.0
2016-03-09 14:30:00,26.14,26.15,26.12,26.13,37925.0,23.2692,23.2781,23.2514,23.2603,37925.0
2016-03-09 14:40:00,26.13,26.16,26.12,26.16,43740.0,23.2603,23.287,23.2514,23.287,43740.0
2016-03-09 14:50:00,26.16,26.16,26.12,26.14,46251.0,23.287,23.287,23.2514,23.2692,46251.0
2016-03-09 15:00:00,26.14,26.15,26.1,26.11,41958.0,23.2692,23.2781,23.2336,23.2425,41958.0
2016-03-09 15:10:00,26.11,26.11,26.09,26.09,40713.0,23.2425,23.2425,23.2247,23.2247,40713.0
2016-03-09 15:20:00,26.09,26.11,26.07,26.09,59751.0,23.2247,23.2425,23.2069,23.2247,59751.0
2016-03-09 15:30:00,26.09,26.12,26.07,26.1,55626.0,23.2247,23.2514,23.2069,23.2336,55626.0
2016-03-09 15:40:00,26.09,26.11,26.08,26.09,50314.0,23.2247,23.2425,23.2158,23.2247,50314.0
2016-03-09 15:50:00,26.1,26.12,26.07,26.09,115313.0,23.2336,23.2514,23.2069,23.2247,115313.0
2016-03-10 09:30:00,26.05,26.06,25.99,26.06,92956.0,23.1891,23.198,23.1356,23.198,92956.0
2016-03-10 09:40:00,26.04,26.06,25.99,26.06,68115.0,23.1802,23.198,23.1356,23.198,68115.0
2016-03-10 09:50:00,26.06,26.08,26.03,26.05,719103.0,23.198,23.2158,23.1713,23.1891,719103.0
2016-03-10 10:00:00,26.06,26.09,26.03,26.05,177272.0,23.198,23.2247,23.1713,23.1891,177272.0
2016-03-10 10:10:00,26.04,26.07,26.01,26.05,103793.0,23.1802,23.2069,23.1534,23.1891,103793.0
2016-03-10 10:20:00,26.05,26.07,26.01,26.03,73034.0,23.1891,23.2069,23.1534,23.1713,73034.0
2016-03-10 10:30:00,26.03,26.03,25.94,25.98,89630.0,23.1713,23.1713,23.0911,23.1267,89630.0
2016-03-10 10:40:00,25.97,26.0,25.96,25.96,55825.0,23.1178,23.1445,23.1089,23.1089,55825.0
2016-03-10 10:50:00,25.96,26.0,25.89,25.9,70265.0,23.1089,23.1445,23.0466,23.0555,70265.0
2016-03-10 11:00:00,25.9,25.9,25.82,25.84,68952.0,23.0555,23.0555,22.9843,23.0021,68952.0
2016-03-10 11:10:00,25.84,25.84,25.81,25.82,61488.0,23.0021,23.0021,22.9754,22.9843,61488.0
2016-03-10 11:20:00,25.81,25.81,25.73,25.76,55879.0,22.9754,22.9754,22.9042,22.9309,55879.0
2016-03-10 11:30:00,25.76,25.77,25.72,25.77,63529.0,22.9309,22.9398,22.8953,22.9398,63529.0
2016-03-10 11:40:00,25.77,25.8,25.74,25.77,68067.0,22.9398,22.9665,22.9131,22.9398,68067.0
2016-03-10 11:50:00,25.77,25.8,25.76,25.78,73825.0,22.9398,22.9665,22.9309,22.9487,73825.0
2016-03-10 12:00:00,25.77,25.81,25.77,25.8,48448.0,22.9398,22.9754,22.9398,22.9665,48448.0
2016-03-10 12:10:00,25.8,25.81,25.78,25.79,66092.0,22.9665,22.9754,22.9487,22.9576,66092.0
2016-03-10 12:20:00,25.79,25.79,25.77,25.78,53000.0,22.9576,22.9576,22.9398,22.9487,53000.0
2016-03-10 12:30:00,25.78,25.78,25.73,25.74,87262.0,22.9487,22.9487,22.9042,22.9131,87262.0
2016-03-10 12:40:00,25.74,25.76,25.7,25.71,69884.0,22.9131,22.9309,22.8775,22.8864,69884.0
2016-03-10 12:50:00,25.71,25.75,25.69,25.74,72836.0,22.8864,22.922,22.8686,22.9131,72836.0
2016-03-10 13:00:00,25.74,25.75,25.67,25.69,62568.0,22.9131,22.922,22.8508,22.8686,62568.0
2016-03-10 13:10:00,25.7,25.71,25.67,25.7,35491.0,22.8775,22.8864,22.8508,22.8775,35491.0
2016-03-10 13:20:00,25.69,25.74,25.68,25.74,83117.0,22.8686,22.9131,22.8597,22.9131,83117.0
2016-03-10 13:30:00,25.74,25.75,25.71,25.75,50507.0,22.9131,22.922,22.8864,22.922,50507.0
2016-03-10 13:40:00,25.74,25.74,25.71,25.73,43897.0,22.9131,22.9131,22.8864,22.9042,43897.0
2016-03-10 13:50:00,25.73,25.74,25.71,25.73,45029.0,22.9042,22.9131,22.8864,22.9042,45029.0
2016-03-10 14:00:00,25.72,25.74,25.68,25.69,37556.0,22.8953,22.9131,22.8597,22.8686,37556.0
2016-03-10 14:10:00,25.69,25.72,25.68,25.72,39965.0,22.8686,22.8953,22.8597,22.8953,39965.0
2016-03-10 14:20:00,25.71,25.74,25.69,25.74,566579.0,22.8864,22.9131,22.8686,22.9131,566579.0
2016-03-10 14:30:00,25.74,25.76,25.73,25.75,83729.0,22.9131,22.9309,22.9042,22.922,83729.0
2016-03-10 14:40:00,25.75,25.8,25.74,25.79,123804.0,22.922,22.9665,22.9131,22.9576,123804.0
2016-03-10 14:50:00,25.8,25.8,25.76,25.77,28058.0,22.9665,22.9665,22.9309,22.9398,28058.0
2016-03-10 15:00:00,25.77,25.8,25.74,25.78,37393.0,22.9398,22.9665,22.9131,22.9487,37393.0
2016-03-10 15:10:00,25.78,25.84,25.77,25.82,64158.0,22.9487,23.0021,22.9398,22.9843,64158.0
2016-03-10 15:20:00,25.82,25.86,25.8,25.85,64991.0,22.9843,23.0199,22.9665,23.011,64991.0
2016-03-10 15:30:00,25.85,25.85,25.8,25.8,44355.0,23.011,23.011,22.9665,22.9665,44355.0
2016-03-10 15:40:00,25.8,25.81,25.78,25.79,97647.0,22.9665,22.9754,22.9487,22.9576,97647.0
2016-03-10 15:50:00,25.79,25.89,25.78,25.88,333913.0,22.9576,23.0466,22.9487,23.0377,333913.0
2016-03-11 09:30:00,26.04,26.13,26.04,26.13,36824.0,23.1802,23.2603,23.1802,23.2603,36824.0
2016-03-11 09:40:00,26.13,26.21,26.12,26.18,926003.0,23.2603,23.3315,23.2514,23.3048,926003.0
2016-03-11 09:50:00,26.18,26.2,26.17,26.18,55520.0,23.3048,23.3226,23.2959,23.3048,55520.0
2016-03-11 10:00:00,26.18,26.19,26.15,26.15,16156.0,23.3048,23.3137,23.2781,23.2781,16156.0
2016-03-11 10:10:00,26.15,26.16,26.14,26.16,36508.0,23.2781,23.287,23.2692,23.287,36508.0
2016-03-11 10:20:00,26.16,26.18,26.15,26.17,23816.0,23.287,23.3048,23.2781,23.2959,23816.0
2016-03-11 10:30:00,26.17,26.2,26.16,26.19,30967.0,23.2959,23.3226,23.287,23.3137,30967.0
2016-03-11 10:40:00,26.19,26.21,26.18,26.21,46516.0,23.3137,23.3315,23.3048,23.3315,46516.0
2016-03-11 10:50:00,26.2,26.21,26.19,26.21,44584.0,23.3226,23.3315,23.3137,23.3315,44584.0
2016-03-11 11:00:00,26.21,26.21,26.2,26.2,27125.0,23.3315,23.3315,23.3226,23.3226,27125.0
2016-03-11 11:10:00,26.2,26.22,26.2,26.21,19600.0,23.3226,23.3404,23.3226,23.3315,19600.0
2016-03-11 11:20:00,26.21,26.24,26.2,26.24,19337.0,23.3315,23.3582,23.3226,23.3582,19337.0
2016-03-11 11:30:00,26.23,26.23,26.21,26.21,13898.0,23.3493,23.3493,23.3315,23.3315,13898.0
2016-03-11 11:40:00,26.21,26.23,26.21,26.21,13735.0,23.3315,23.3493,23.3315,23.3315,13735.0
2016-03-11 11:50:00,26.21,26.24,26.21,26.22,17932.0,23.3315,23.3582,23.3315,23.3404,17932.0
2016-03-11 12:00:00,26.23,26.23,26.21,26.23,25700.0,23.3493,23.3493,23.3315,23.3493,25700.0
2016-03-11 12:10:00,26.23,26.25,26.22,26.25,14971.0,23.3493,23.3671,23.3404,23.3671,14971.0
2016-03-11 12:20:00,26.24,26.26,26.23,26.25,26372.0,23.3582,23.376,23.3493,23.3671,26372.0
2016-03-11 12:30:00,26.25,26.26,26.24,26.26,14512.0,23.3671,23.376,23.3582,23.376,14512.0
2016-03-11 12:40:00,26.25,26.25,26.24,26.25,11902.0,23.3671,23.3671,23.3582,23.3671,11902.0
2016-03-11 12:50:00,26.25,26.25,26.24,26.25,18814.0,23.3671,23.3671,23.3582,23.3671,18814.0
2016-03-11 13:00:00,26.23,26.24,26.21,26.22,30741.0,23.3493,23.3582,23.3315,23.3404,30741.0
2016-03-11 13:10:00,26.23,26.25,26.22,26.24,22098.0,23.3493,23.3671,23.3404,23.3582,22098.0
2016-03-11 13:20:00,26.24,26.26,26.24,26.26,21533.0,23.3582,23.376,23.3582,23.376,21533.0
2016-03-11 13:30:00,26.26,26.28,26.25,26.27,48293.0,23.376,23.3938,23.3671,23.3849,48293.0
2016-03-11 13:40:00,26.26,26.27,26.24,26.26,24280.0,23.376,23.3849,23.3582,23.376,24280.0
2016-03-11 13:50:00,26.26,26.3,26.25,26.28,15231.0,23.376,23.4116,23.3671,23.3938,15231.0
2016-03-11 14:00:00,26.29,26.3,26.28,26.29,11151.0,23.4027,23.4116,23.3938,23.4027,11151.0
2016-03-11 14:10:00,26.29,26.29,26.26,26.26,11704.0,23.4027,23.4027,23.376,23.376,11704.0
2016-03-11 14:20:00,26.25,26.26,26.25,26.26,17250.0,23.3671,23.376,23.3671,23.376,17250.0
2016-03-11 14:30:00,26.25,26.26,26.25,26.25,17710.0,23.3671,23.376,23.3671,23.3671,17710.0
2016-03-11 14:40:00,26.25,26.28,26.24,26.27,71653.0,23.3671,23.3938,23.3582,23.3849,71653.0
2016-03-11 14:50:00,26.28,26.28,26.24,26.24,17095.0,23.3938,23.3938,23.3582,23.3582,17095.0
2016-03-11 15:00:00,26.24,26.27,26.24,26.27,15892.0,23.3582,23.3849,23.3582,23.3849,15892.0
2016-03-11 15:10:00,26.28,26.29,26.27,26.29,15150.0,23.3938,23.4027,23.3849,23.4027,15150.0
2016-03-11 15:20:00,26.29,26.31,26.28,26.3,66329.0,23.4027,23.4205,23.3938,23.4116,66329.0
2016-03-11 15:30:00,26.3,26.31,26.26,26.27,31054.0,23.4116,23.4205,23.376,23.3849,31054.0
2016-03-11 15:40:00,26.27,26.29,26.27,26.28,7251.0,23.3849,23.4027,23.3849,23.3938,7251.0
2016-03-11 15:50:00,26.29,26.31,26.27,26.31,156840.0,23.4027,23.4205,23.3849,23.4205,156840.0
2016-03-14 09:30:00,26.13,26.17,26.08,26.13,60767.0,23.2603,23.2959,23.2158,23.2603,60767.0
2016-03-14 09:40:00,26.13,26.13,26.07,26.07,91187.0,23.2603,23.2603,23.2069,23.2069,91187.0
2016-03-14 09:50:00,26.07,26.08,26.05,26.07,70338.0,23.2069,23.2158,23.1891,23.2069,70338.0
2016-03-14 10:00:00,26.07,26.09,26.06,26.06,64370.0,23.2069,23.2247,23.198,23.198,64370.0
2016-03-14 10:10:00,26.07,26.12,26.06,26.11,27687.0,23.2069,23.2514,23.198,23.2425,27687.0
2016-03-14 10:20:00,26.1,26.12,26.09,26.12,15842.0,23.2336,23.2514,23.2247,23.2514,15842.0
2016-03-14 10:30:00,26.12,26.14,26.1,26.1,33726.0,23.2514,23.2692,23.2336,23.2336,33726.0
2016-03-14 10:40:00,26.11,26.17,26.1,26.14,28335.0,23.2425,23.2959,23.2336,23.2692,28335.0
2016-03-14 10:50:00,26.14,26.15,26.11,26.13,35408.0,23.2692,23.2781,23.2425,23.2603,35408.0
2016-03-14 11:00:00,26.13,26.14,26.11,26.14,63126.0,23.2603,23.2692,23.2425,23.2692,63126.0
2016-03-14 11:10:00,26.14,26.15,26.13,26.15,21136.0,23.2692,23.2781,23.2603,23.2781,21136.0
2016-03-14 11:20:00,26.14,26.15,26.13,26.14,31248.0,23.2692,23.2781,23.2603,23.2692,31248.0
2016-03-14 11:30:00,26.14,26.15,26.12,26.14,10510.0,23.2692,23.2781,23.2514,23.2692,10510.0
2016-03-14 11:40:00,26.15,26.16,26.13,26.15,17038.0,23.2781,23.287,23.2603,23.2781,17038.0
2016-03-14 11:50:00,26.16,26.16,26.13,26.14,25289.0,23.287,23.287,23.2603,23.2692,25289.0
2016-03-14 12:00:00,26.14,26.16,26.14,26.16,14000.0,23.2692,23.287,23.2692,23.287,14000.0
2016-03-14 12:10:00,26.16,26.17,26.15,26.16,17747.0,23.287,23.2959,23.2781,23.287,17747.0
2016-03-14 12:20:00,26.16,26.17,26.14,26.17,13026.0,23.287,23.2959,23.2692,23.2959,13026.0
2016-03-14 12:30:00,26.17,26.19,26.16,26.19,30828.0,23.2959,23.3137,23.287,23.3137,30828.0
2016-03-14 12:40:00,26.19,26.2,26.19,26.2,23463.0,23.3137,23.3226,23.3137,23.3226,23463.0
2016-03-14 12:50:00,26.19,26.19,26.18,26.19,8000.0,23.3137,23.3137,23.3048,23.3137,8000.0
2016-03-14 13:00:00,26.19,26.2,26.18,26.2,3315.0,23.3137,23.3226,23.3048,23.3226,3315.0
2016-03-14 13:10:00,26.2,26.2,26.19,26.2,6111.0,23.3226,23.3226,23.3137,23.3226,6111.0
2016-03-14 13:20:00,26.19,26.21,26.19,26.21,5498.0,23.3137,23.3315,23.3137,23.3315,5498.0
2016-03-14 13:30:00,26.21,26.21,26.2,26.2,1751.0,23.3315,23.3315,23.3226,23.3226,1751.0
2016-03-14 13:40:00,26.21,26.22,26.19,26.2,5084.0,23.3315,23.3404,23.3137,23.3226,5084.0
2016-03-14 13:50:00,26.2,26.2,26.19,26.2,329.0,23.3226,23.3226,23.3137,23.3226,329.0
2016-03-14 14:00:00,26.19,26.19,26.18,26.19,31485.0,23.3137,23.3137,23.3048,23.3137,31485.0
2016-03-14 14:10:00,26.19,26.19,26.18,26.19,4162.0,23.3137,23.3137,23.3048,23.3137,4162.0
2016-03-14 14:20:00,26.19,26.2,26.18,26.2,8860.0,23.3137,23.3226,23.3048,23.3226,8860.0
2016-03-14 14:30:00,26.2,26.2,26.19,26.2,3513.0,23.3226,23.3226,23.3137,23.3226,3513.0
2016-03-14 14:40:00,26.2,26.22,26.2,26.21,14941.0,23.3226,23.3404,23.3226,23.3315,14941.0
2016-03-14 14:50:00,26.21,26.22,26.21,26.21,2500.0,23.3315,23.3404,23.3315,23.3315,2500.0
2016-03-14 15:00:00,26.21,26.21,26.19,26.21,12275.0,23.3315,23.3315,23.3137,23.3315,12275.0
2016-03-14 15:10:00,26.2,26.21,26.17,26.18,35070.0,23.3226,23.3315,23.2959,23.3048,35070.0
2016-03-14 15:20:00,26.17,26.21,26.16,26.19,50697.0,23.2959,23.3315,23.287,23.3137,50697.0
2016-03-14 15:30:00,26.2,26.2,26.17,26.2,10794.0,23.3226,23.3226,23.2959,23.3226,10794.0
2016-03-14 15:40:00,26.2,26.2,26.19,26.2,14966.0,23.3226,23.3226,23.3137,23.3226,14966.0
2016-03-14 15:50:00,26.2,26.2,26.12,26.12,89609.0,23.3226,23.3226,23.2514,23.2514,89609.0
2016-03-15 09:30:00,25.68,25.69,25.63,25.64,156783.0,22.8597,22.8686,22.8152,22.8241,156783.0
2016-03-15 09:40:00,25.63,25.68,25.63,25.66,82673.0,22.8152,22.8597,22.8152,22.8419,82673.0
2016-03-15 09:50:00,25.65,25.66,25.63,25.64,117538.0,22.833,22.8419,22.8152,22.8241,117538.0
2016-03-15 10:00:00,25.64,25.65,25.62,25.64,66593.0,22.8241,22.833,22.8063,22.8241,66593.0
2016-03-15 10:10:00,25.64,25.66,25.63,25.66,67636.0,22.8241,22.8419,22.8152,22.8419,67636.0
2016-03-15 10:20:00,25.66,25.7,25.65,25.69,76371.0,22.8419,22.8775,22.833,22.8686,76371.0
2016-03-15 10:30:00,25.7,25.7,25.68,25.69,142598.0,22.8775,22.8775,22.8597,22.8686,142598.0
2016-03-15 10:40:00,25.69,25.7,25.64,25.64,49928.0,22.8686,22.8775,22.8241,22.8241,49928.0
2016-03-15 10:50:00,25.64,25.65,25.62,25.64,37462.0,22.8241,22.833,22.8063,22.8241,37462.0
2016-03-15 11:00:00,25.64,25.66,25.64,25.65,24237.0,22.8241,22.8419,22.8241,22.833,24237.0
2016-03-15 11:10:00,25.65,25.66,25.62,25.63,56352.0,22.833,22.8419,22.8063,22.8152,56352.0
2016-03-15 11:20:00,25.63,25.65,25.62,25.63,25000.0,22.8152,22.833,22.8063,22.8152,25000.0
2016-03-15 11:30:00,25.63,25.64,25.62,25.63,16603.0,22.8152,22.8241,22.8063,22.8152,16603.0
2016-03-15 11:40:00,25.62,25.63,25.61,25.61,19350.0,22.8063,22.8152,22.7974,22.7974,19350.0
2016-03-15 11:50:00,25.61,25.63,25.61,25.62,13602.0,22.7974,22.8152,22.7974,22.8063,13602.0
2016-03-15 12:00:00,25.62,25.62,25.61,25.62,4414.0,22.8063,22.8063,22.7974,22.8063,4414.0
2016-03-15 12:10:00,25.62,25.63,25.61,25.63,43010.0,22.8063,22.8152,22.7974,22.8152,43010.0
2016-03-15 12:20:00,25.63,25.66,25.62,25.66,34326.0,22.8152,22.8419,22.8063,22.8419,34326.0
2016-03-15 12:30:00,25.66,25.66,25.64,25.64,20482.0,22.8419,22.8419,22.8241,22.8241,20482.0
2016-03-15 12:40:00,25.64,25.65,25.64,25.64,6687.0,22.8241,22.833,22.8241,22.8241,6687.0
2016-03-15 12:50:00,25.64,25.64,25.63,25.63,2185.0,22.8241,22.8241,22.8152,22.8152,2185.0
2016-03-15 13:00:00,25.62,25.64,25.62,25.64,5071.0,22.8063,22.8241,22.8063,22.8241,5071.0
2016-03-15 13:10:00,25.64,25.64,25.63,25.64,6152.0,22.8241,22.8241,22.8152,22.8241,6152.0
2016-03-15 13:20:00,25.64,25.66,25.64,25.66,6568.0,22.8241,22.8419,22.8241,22.8419,6568.0
2016-03-15 13:30:00,25.66,25.68,25.66,25.68,11622.0,22.8419,22.8597,22.8419,22.8597,11622.0
2016-03-15 13:40:00,25.67,25.69,25.67,25.69,26909.0,22.8508,22.8686,22.8508,22.8686,26909.0
2016-03-15 13:50:00,25.68,25.68,25.67,25.68,13524.0,22.8597,22.8597,22.8508,22.8597,13524.0
2016-03-15 14:00:00,25.68,25.68,25.67,25.68,4990.0,22.8597,22.8597,22.8508,22.8597,4990.0
2016-03-15 14:10:00,25.68,25.68,25.67,25.67,13377.0,22.8597,22.8597,22.8508,22.8508,13377.0
2016-03-15 14:20:00,25.68,25.69,25.66,25.67,64819.0,22.8597,22.8686,22.8419,22.8508,64819.0
2016-03-15 14:30:00,25.67,25.68,25.66,25.68,10913.0,22.8508,22.8597,22.8419,22.8597,10913.0
2016-03-15 14:40:00,25.68,25.68,25.66,25.67,4104.0,22.8597,22.8597,22.8419,22.8508,4104.0
2016-03-15 14:50:00,25.67,25.67,25.65,25.66,6370.0,22.8508,22.8508,22.833,22.8419,6370.0
2016-03-15 15:00:00,25.66,25.66,25.65,25.66,21003.0,22.8419,22.8419,22.833,22.8419,21003.0
2016-03-15 15:10:00,25.67,25.7,25.66,25.7,24082.0,22.8508,22.8775,22.8419,22.8775,24082.0
2016-03-15 15:20:00,25.7,25.71,25.7,25.71,23744.0,22.8775,22.8864,22.8775,22.8864,23744.0
2016-03-15 15:30:00,25.7,25.72,25.7,25.7,59132.0,22.8775,22.8953,22.8775,22.8775,59132.0
2016-03-15 15:40:00,25.71,25.71,25.68,25.69,51045.0,22.8864,22.8864,22.8597,22.8686,51045.0
2016-03-15 15:50:00,25.68,25.75,25.68,25.73,133195.0,22.8597,22.922,22.8597,22.9042,133195.0
2016-03-16 09:30:00,25.78,25.79,25.75,25.79,108246.0,22.9487,22.9576,22.922,22.9576,108246.0
2016-03-16 09:40:00,25.78,25.8,25.77,25.8,46337.0,22.9487,22.9665,22.9398,22.9665,46337.0
2016-03-16 09:50:00,25.8,25.82,25.8,25.8,30021.0,22.9665,22.9843,22.9665,22.9665,30021.0
2016-03-16 10:00:00,25.8,25.81,25.78,25.8,79668.0,22.9665,22.9754,22.9487,22.9665,79668.0
2016-03-16 10:10:00,25.8,25.81,25.79,25.8,26925.0,22.9665,22.9754,22.9576,22.9665,26925.0
2016-03-16 10:20:00,25.8,25.81,25.79,25.81,25024.0,22.9665,22.9754,22.9576,22.9754,25024.0
2016-03-16 10:30:00,25.81,25.84,25.8,25.84,30665.0,22.9754,23.0021,22.9665,23.0021,30665.0
2016-03-16 10:40:00,25.84,25.85,25.82,25.84,24585.0,23.0021,23.011,22.9843,23.0021,24585.0
2016-03-16 10:50:00,25.83,25.83,25.82,25.83,7676.0,22.9932,22.9932,22.9843,22.9932,7676.0
2016-03-16 11:00:00,25.82,25.83,25.81,25.82,26579.0,22.9843,22.9932,22.9754,22.9843,26579.0
2016-03-16 11:10:00,25.81,25.82,25.8,25.82,15136.0,22.9754,22.9843,22.9665,22.9843,15136.0
2016-03-16 11:20:00,25.82,25.82,25.81,25.82,5102.0,22.9843,22.9843,22.9754,22.9843,5102.0
2016-03-16 11:30:00,25.82,25.83,25.81,25.83,18690.0,22.9843,22.9932,22.9754,22.9932,18690.0
2016-03-16 11:40:00,25.83,25.84,25.83,25.83,19931.0,22.9932,23.0021,22.9932,22.9932,19931.0
2016-03-16 11:50:00,25.84,25.84,25.82,25.84,10564.0,23.0021,23.0021,22.9843,23.0021,10564.0
2016-03-16 12:00:00,25.84,25.85,25.84,25.85,27208.0,23.0021,23.011,23.0021,23.011,27208.0
2016-03-16 12:10:00,25.85,25.86,25.84,25.86,32698.0,23.011,23.0199,23.0021,23.0199,32698.0
2016-03-16 12:20:00,25.86,25.86,25.85,25.86,19842.0,23.0199,23.0199,23.011,23.0199,19842.0
2016-03-16 12:30:00,25.86,25.87,25.85,25.85,12621.0,23.0199,23.0288,23.011,23.011,12621.0
2016-03-16 12:40:00,25.85,25.86,25.82,25.83,81968.0,23.011,23.0199,22.9843,22.9932,81968.0
2016-03-16 12:50:00,25.82,25.84,25.81,25.83,27722.0,22.9843,23.0021,22.9754,22.9932,27722.0
2016-03-16 13:00:00,25.82,25.83,25.8,25.8,54493.0,22.9843,22.9932,22.9665,22.9665,54493.0
2016-03-16 13:10:00,25.81,25.82,25.78,25.82,26829.0,22.9754,22.9843,22.9487,22.9843,26829.0
2016-03-16 13:20:00,25.82,25.82,25.8,25.81,29487.0,22.9843,22.9843,22.9665,22.9754,29487.0
2016-03-16 13:30:00,25.81,25.83,25.8,25.81,71111.0,22.9754,22.9932,22.9665,22.9754,71111.0
2016-03-16 13:40:00,25.82,25.83,25.8,25.8,25108.0,22.9843,22.9932,22.9665,22.9665,25108.0
2016-03-16 13:50:00,25.8,25.81,25.75,25.75,49201.0,22.9665,22.9754,22.922,22.922,49201.0
2016-03-16 14:00:00,25.78,26.07,25.78,26.03,46525.0,22.9487,23.2069,22.9487,23.1713,46525.0
2016-03-16 14:10:00,26.03,26.04,25.98,26.03,41558.0,23.1713,23.1802,23.1267,23.1713,41558.0
2016-03-16 14:20:00,26.03,26.15,26.03,26.14,62903.0,23.1713,23.2781,23.1713,23.2692,62903.0
2016-03-16 14:30:00,26.14,26.15,26.09,26.14,20974.0,23.2692,23.2781,23.2247,23.2692,20974.0
2016-03-16 14:40:00,26.15,26.27,26.15,26.25,97991.0,23.2781,23.3849,23.2781,23.3671,97991.0
2016-03-16 14:50:00,26.26,26.27,26.22,26.23,44341.0,23.376,23.3849,23.3404,23.3493,44341.0
2016-03-16 15:00:00,26.22,26.28,26.21,26.28,156466.0,23.3404,23.3938,23.3315,23.3938,156466.0
2016-03-16 15:10:00,26.28,26.33,26.26,26.29,123951.0,23.3938,23.4383,23.376,23.4027,123951.0
2016-03-16 15:20:00,26.28,26.3,26.27,26.28,31682.0,23.3938,23.4116,23.3849,23.3938,31682.0
2016-03-16 15:30:00,26.31,26.37,26.29,26.37,82057.0,23.4205,23.4739,23.4027,23.4739,82057.0
2016-03-16 15:40:00,26.36,26.37,26.31,26.33,58450.0,23.465,23.4739,23.4205,23.4383,58450.0
2016-03-16 15:50:00,26.32,26.34,26.27,26.29,234562.0,23.4294,23.4472,23.3849,23.4027,234562.0
2016-03-17 09:30:00,26.12,26.17,26.1,26.12,159645.0,23.2514,23.2959,23.2336,23.2514,159645.0
2016-03-17 09:40:00,26.12,26.13,26.08,26.11,48630.0,23.2514,23.2603,23.2158,23.2425,48630.0
2016-03-17 09:50:00,26.1,26.12,26.09,26.1,64873.0,23.2336,23.2514,23.2247,23.2336,64873.0
2016-03-17 10:00:00,26.1,26.13,26.09,26.12,46096.0,23.2336,23.2603,23.2247,23.2514,46096.0
2016-03-17 10:10:00,26.12,26.12,26.1,26.12,35059.0,23.2514,23.2514,23.2336,23.2514,35059.0
2016-03-17 10:20:00,26.12,26.12,26.1,26.12,24510.0,23.2514,23.2514,23.2336,23.2514,24510.0
2016-03-17 10:30:00,26.11,26.16,26.11,26.15,31829.0,23.2425,23.287,23.2425,23.2781,31829.0
2016-03-17 10:40:00,26.16,26.18,26.15,26.17,12519.0,23.287,23.3048,23.2781,23.2959,12519.0
2016-03-17 10:50:00,26.17,26.21,26.16,26.2,16524.0,23.2959,23.3315,23.287,23.3226,16524.0
2016-03-17 11:00:00,26.2,26.21,26.18,26.19,18858.0,23.3226,23.3315,23.3048,23.3137,18858.0
2016-03-17 11:10:00,26.19,26.22,26.18,26.2,38935.0,23.3137,23.3404,23.3048,23.3226,38935.0
2016-03-17 11:20:00,26.2,26.24,26.2,26.24,25239.0,23.3226,23.3582,23.3226,23.3582,25239.0
2016-03-17 11:30:00,26.23,26.25,26.22,26.23,18141.0,23.3493,23.3671,23.3404,23.3493,18141.0
2016-03-17 11:40:00,26.24,26.27,26.23,26.26,27157.0,23.3582,23.3849,23.3493,23.376,27157.0
2016-03-17 11:50:00,26.26,26.27,26.26,26.27,21967.0,23.376,23.3849,23.376,23.3849,21967.0
2016-03-17 12:00:00,26.27,26.29,26.26,26.28,61326.0,23.3849,23.4027,23.376,23.3938,61326.0
2016-03-17 12:10:00,26.28,26.3,26.28,26.3,48105.0,23.3938,23.4116,23.3938,23.4116,48105.0
2016-03-17 12:20:00,26.3,26.33,26.29,26.32,174005.0,23.4116,23.4383,23.4027,23.4294,174005.0
2016-03-17 12:30:00,26.32,26.33,26.3,26.3,18618.0,23.4294,23.4383,23.4116,23.4116,18618.0
2016-03-17 12:40:00,26.3,26.32,26.3,26.31,36813.0,23.4116,23.4294,23.4116,23.4205,36813.0
2016-03-17 12:50:00,26.3,26.33,26.3,26.31,18944.0,23.4116,23.4383,23.4116,23.4205,18944.0
2016-03-17 13:00:00,26.3,26.32,26.3,26.3,13260.0,23.4116,23.4294,23.4116,23.4116,13260.0
2016-03-17 13:10:00,26.3,26.3,26.27,26.27,16179.0,23.4116,23.4116,23.3849,23.3849,16179.0
2016-03-17 13:20:00,26.27,26.31,26.27,26.29,42752.0,23.3849,23.4205,23.3849,23.4027,42752.0
2016-03-17 13:30:00,26.28,26.29,26.26,26.29,13717.0,23.3938,23.4027,23.376,23.4027,13717.0
2016-03-17 13:40:00,26.28,26.32,26.28,26.31,17242.0,23.3938,23.4294,23.3938,23.4205,17242.0
2016-03-17 13:50:00,26.31,26.32,26.31,26.32,9443.0,23.4205,23.4294,23.4205,23.4294,9443.0
2016-03-17 14:00:00,26.32,26.32,26.31,26.31,9200.0,23.4294,23.4294,23.4205,23.4205,9200.0
2016-03-17 14:10:00,26.31,26.34,26.31,26.34,49534.0,23.4205,23.4472,23.4205,23.4472,49534.0
2016-03-17 14:20:00,26.33,26.34,26.31,26.31,53486.0,23.4383,23.4472,23.4205,23.4205,53486.0
2016-03-17 14:30:00,26.32,26.32,26.29,26.3,23143.0,23.4294,23.4294,23.4027,23.4116,23143.0
2016-03-17 14:40:00,26.3,26.31,26.29,26.31,13898.0,23.4116,23.4205,23.4027,23.4205,13898.0
2016-03-17 14:50:00,26.3,26.31,26.29,26.3,27027.0,23.4116,23.4205,23.4027,23.4116,27027.0
2016-03-17 15:00:00,26.3,26.31,26.29,26.3,22980.0,23.4116,23.4205,23.4027,23.4116,22980.0
2016-03-17 15:10:00,26.3,26.31,26.29,26.29,20414.0,23.4116,23.4205,23.4027,23.4027,20414.0
2016-03-17 15:20:00,26.29,26.32,26.29,26.31,20085.0,23.4027,23.4294,23.4027,23.4205,20085.0
2016-03-17 15:30:00,26.32,26.34,26.29,26.32,69820.0,23.4294,23.4472,23.4027,23.4294,69820.0
2016-03-17 15:40:00,26.33,26.34,26.31,26.33,54933.0,23.4383,23.4472,23.4205,23.4383,54933.0
2016-03-17 15:50:00,26.33,26.34,26.31,26.31,42423.0,23.4383,23.4472,23.4205,23.4205,42423.0
2016-03-18 09:30:00,26.52,26.58,26.52,26.57,266113.0,23.6074,23.6608,23.6074,23.6519,266113.0
2016-03-18 09:40:00,26.56,26.58,26.53,26.56,169951.0,23.643,23.6608,23.6163,23.643,169951.0
2016-03-18 09:50:00,26.56,26.61,26.55,26.61,360750.0,23.643,23.6876,23.6341,23.6876,360750.0
2016-03-18 10:00:00,26.61,26.63,26.61,26.62,130670.0,23.6876,23.7054,23.6876,23.6965,130670.0
2016-03-18 10:10:00,26.63,26.66,26.62,26.63,98175.0,23.7054,23.7321,23.6965,23.7054,98175.0
2016-03-18 10:20:00,26.63,26.65,26.62,26.64,81056.0,23.7054,23.7232,23.6965,23.7143,81056.0
2016-03-18 10:30:00,26.64,26.67,26.63,26.66,44507.0,23.7143,23.741,23.7054,23.7321,44507.0
2016-03-18 10:40:00,26.65,26.67,26.64,26.64,51866.0,23.7232,23.741,23.7143,23.7143,51866.0
2016-03-18 10:50:00,26.63,26.64,26.61,26.64,90550.0,23.7054,23.7143,23.6876,23.7143,90550.0
2016-03-18 11:00:00,26.64,26.65,26.63,26.64,26383.0,23.7143,23.7232,23.7054,23.7143,26383.0
2016-03-18 11:10:00,26.64,26.66,26.64,26.65,46132.0,23.7143,23.7321,23.7143,23.7232,46132.0
2016-03-18 11:20:00,26.66,26.66,26.64,26.64,71198.0,23.7321,23.7321,23.7143,23.7143,71198.0
2016-03-18 11:30:00,26.64,26.65,26.63,26.64,46929.0,23.7143,23.7232,23.7054,23.7143,46929.0
2016-03-18 11:40:00,26.63,26.65,26.61,26.63,50351.0,23.7054,23.7232,23.6876,23.7054,50351.0
2016-03-18 11:50:00,26.63,26.65,26.63,26.64,37075.0,23.7054,23.7232,23.7054,23.7143,37075.0
2016-03-18 12:00:00,26.63,26.64,26.62,26.64,40003.0,23.7054,23.7143,23.6965,23.7143,40003.0
2016-03-18 12:10:00,26.63,26.64,26.62,26.64,68877.0,23.7054,23.7143,23.6965,23.7143,68877.0
2016-03-18 12:20:00,26.63,26.65,26.63,26.64,40541.0,23.7054,23.7232,23.7054,23.7143,40541.0
2016-03-18 12:30:00,26.63,26.64,26.62,26.62,55688.0,23.7054,23.7143,23.6965,23.6965,55688.0
2016-03-18 12:40:00,26.63,26.63,26.62,26.63,31229.0,23.7054,23.7054,23.6965,23.7054,31229.0
2016-03-18 12:50:00,26.63,26.65,26.62,26.65,54593.0,23.7054,23.7232,23.6965,23.7232,54593.0
2016-03-18 13:00:00,26.64,26.65,26.61,26.62,52765.0,23.7143,23.7232,23.6876,23.6965,52765.0
2016-03-18 13:10:00,26.62,26.62,26.58,26.58,83807.0,23.6965,23.6965,23.6608,23.6608,83807.0
2016-03-18 13:20:00,26.58,26.6,26.58,26.6,17716.0,23.6608,23.6787,23.6608,23.6787,17716.0
2016-03-18 13:30:00,26.6,26.61,26.58,26.59,60918.0,23.6787,23.6876,23.6608,23.6698,60918.0
2016-03-18 13:40:00,26.59,26.63,26.59,26.62,31621.0,23.6698,23.7054,23.6698,23.6965,31621.0
2016-03-18 13:50:00,26.63,26.63,26.61,26.62,75229.0,23.7054,23.7054,23.6876,23.6965,75229.0
2016-03-18 14:00:00,26.62,26.63,26.58,26.58,109837.0,23.6965,23.7054,23.6608,23.6608,109837.0
2016-03-18 14:10:00,26.59,26.59,26.57,26.58,102199.0,23.6698,23.6698,23.6519,23.6608,102199.0
2016-03-18 14:20:00,26.58,26.6,26.56,26.57,79782.0,23.6608,23.6787,23.643,23.6519,79782.0
2016-03-18 14:30:00,26.56,26.56,26.55,26.56,96664.0,23.643,23.643,23.6341,23.643,96664.0
2016-03-18 14:40:00,26.56,26.56,26.54,26.56,56261.0,23.643,23.643,23.6252,23.643,56261.0
2016-03-18 14:50:00,26.55,26.56,26.52,26.54,118001.0,23.6341,23.643,23.6074,23.6252,118001.0
2016-03-18 15:00:00,26.54,26.58,26.54,26.57,80145.0,23.6252,23.6608,23.6252,23.6519,80145.0
2016-03-18 15:10:00,26.57,26.57,26.55,26.56,144652.0,23.6519,23.6519,23.6341,23.643,144652.0
2016-03-18 15:20:00,26.56,26.56,26.54,26.55,94789.0,23.643,23.643,23.6252,23.6341,94789.0
2016-03-18 15:30:00,26.55,26.55,26.52,26.54,109365.0,23.6341,23.6341,23.6074,23.6252,109365.0
2016-03-18 15:40:00,26.54,26.55,26.52,26.54,100672.0,23.6252,23.6341,23.6074,23.6252,100672.0
2016-03-18 15:50:00,26.54,26.59,26.52,26.57,270887.0,23.6252,23.6698,23.6074,23.6519,270887.0
2016-03-21 09:30:00,26.79,26.84,26.79,26.83,113732.0,23.8478,23.8923,23.8478,23.8834,113732.0
2016-03-21 09:40:00,26.83,26.87,26.82,26.86,32199.0,23.8834,23.919,23.8745,23.9101,32199.0
2016-03-21 09:50:00,26.86,26.91,26.85,26.88,65806.0,23.9101,23.9546,23.9012,23.9279,65806.0
2016-03-21 10:00:00,26.88,26.9,26.85,26.87,42866.0,23.9279,23.9457,23.9012,23.919,42866.0
2016-03-21 10:10:00,26.86,26.87,26.85,26.86,17404.0,23.9101,23.919,23.9012,23.9101,17404.0
2016-03-21 10:20:00,26.87,26.88,26.83,26.83,28806.0,23.919,23.9279,23.8834,23.8834,28806.0
2016-03-21 10:30:00,26.82,26.86,26.81,26.84,34029.0,23.8745,23.9101,23.8656,23.8923,34029.0
2016-03-21 10:40:00,26.83,26.84,26.78,26.8,63981.0,23.8834,23.8923,23.8389,23.8567,63981.0
2016-03-21 10:50:00,26.8,26.8,26.79,26.79,61233.0,23.8567,23.8567,23.8478,23.8478,61233.0
2016-03-21 11:00:00,26.79,26.8,26.76,26.79,47858.0,23.8478,23.8567,23.8211,23.8478,47858.0
2016-03-21 11:10:00,26.79,26.83,26.78,26.82,23714.0,23.8478,23.8834,23.8389,23.8745,23714.0
2016-03-21 11:20:00,26.82,26.84,26.82,26.83,26985.0,23.8745,23.8923,23.8745,23.8834,26985.0
2016-03-21 11:30:00,26.84,26.86,26.84,26.85,32196.0,23.8923,23.9101,23.8923,23.9012,32196.0
2016-03-21 11:40:00,26.85,26.85,26.82,26.84,37182.0,23.9012,23.9012,23.8745,23.8923,37182.0
2016-03-21 11:50:00,26.84,26.87,26.84,26.85,15617.0,23.8923,23.919,23.8923,23.9012,15617.0
2016-03-21 12:00:00,26.85,26.89,26.83,26.88,82146.0,23.9012,23.9368,23.8834,23.9279,82146.0
2016-03-21 12:10:00,26.89,26.89,26.87,26.87,5031.0,23.9368,23.9368,23.919,23.919,5031.0
2016-03-21 12:20:00,26.86,26.88,26.86,26.87,4920.0,23.9101,23.9279,23.9101,23.919,4920.0
2016-03-21 12:30:00,26.87,26.87,26.86,26.87,3100.0,23.919,23.919,23.9101,23.919,3100.0
2016-03-21 12:40:00,26.86,26.86,26.83,26.83,5259.0,23.9101,23.9101,23.8834,23.8834,5259.0
2016-03-21 12:50:00,26.83,26.84,26.83,26.84,8995.0,23.8834,23.8923,23.8834,23.8923,8995.0
2016-03-21 13:00:00,26.84,26.84,26.82,26.84,15309.0,23.8923,23.8923,23.8745,23.8923,15309.0
2016-03-21 13:10:00,26.84,26.85,26.83,26.85,8877.0,23.8923,23.9012,23.8834,23.9012,8877.0
2016-03-21 13:20:00,26.85,26.86,26.85,26.86,3689.0,23.9012,23.9101,23.9012,23.9101,3689.0
2016-03-21 13:30:00,26.85,26.86,26.84,26.86,6344.0,23.9012,23.9101,23.8923,23.9101,6344.0
2016-03-21 13:40:00,26.86,26.86,26.84,26.85,4344.0,23.9101,23.9101,23.8923,23.9012,4344.0
2016-03-21 13:50:00,26.85,26.87,26.84,26.87,22022.0,23.9012,23.919,23.8923,23.919,22022.0
2016-03-21 14:00:00,26.87,26.87,26.85,26.86,6667.0,23.919,23.919,23.9012,23.9101,6667.0
2016-03-21 14:10:00,26.86,26.9,26.85,26.89,30213.0,23.9101,23.9457,23.9012,23.9368,30213.0
2016-03-21 14:20:00,26.89,26.92,26.88,26.89,13394.0,23.9368,23.9635,23.9279,23.9368,13394.0
2016-03-21 14:30:00,26.89,26.93,26.88,26.93,28269.0,23.9368,23.9724,23.9279,23.9724,28269.0
2016-03-21 14:40:00,26.94,26.95,26.9,26.91,26738.0,23.9813,23.9902,23.9457,23.9546,26738.0
2016-03-21 14:50:00,26.91,26.92,26.9,26.92,9851.0,23.9546,23.9635,23.9457,23.9635,9851.0
2016-03-21 15:00:00,26.92,26.92,26.88,26.89,26741.0,23.9635,23.9635,23.9279,23.9368,26741.0
2016-03-21 15:10:00,26.88,26.89,26.88,26.89,7814.0,23.9279,23.9368,23.9279,23.9368,7814.0
2016-03-21 15:20:00,26.89,26.9,26.88,26.89,5070.0,23.9368,23.9457,23.9279,23.9368,5070.0
2016-03-21 15:30:00,26.89,26.9,26.88,26.89,23588.0,23.9368,23.9457,23.9279,23.9368,23588.0
2016-03-21 15:40:00,26.89,26.89,26.87,26.88,19583.0,23.9368,23.9368,23.919,23.9279,19583.0
2016-03-21 15:50:00,26.88,26.89,26.86,26.88,107723.0,23.9279,23.9368,23.9101,23.9279,107723.0
2016-03-22 09:30:00,26.72,26.81,26.72,26.77,107025.0,23.7855,23.8656,23.7855,23.83,107025.0
2016-03-22 09:40:00,26.78,26.79,26.75,26.76,37976.0,23.8389,23.8478,23.8122,23.8211,37976.0
2016-03-22 09:50:00,26.76,26.81,26.75,26.79,30452.0,23.8211,23.8656,23.8122,23.8478,30452.0
2016-03-22 10:00:00,26.79,26.81,26.79,26.79,20584.0,23.8478,23.8656,23.8478,23.8478,20584.0
2016-03-22 10:10:00,26.79,26.82,26.78,26.79,15970.0,23.8478,23.8745,23.8389,23.8478,15970.0
2016-03-22 10:20:00,26.79,26.84,26.78,26.84,8040.0,23.8478,23.8923,23.8389,23.8923,8040.0
2016-03-22 10:30:00,26.84,26.85,26.82,26.84,44733.0,23.8923,23.9012,23.8745,23.8923,44733.0
2016-03-22 10:40:00,26.84,26.86,26.83,26.86,23155.0,23.8923,23.9101,23.8834,23.9101,23155.0
2016-03-22 10:50:00,26.86,26.87,26.84,26.86,44986.0,23.9101,23.919,23.8923,23.9101,44986.0
2016-03-22 11:00:00,26.86,26.86,26.84,26.85,25081.0,23.9101,23.9101,23.8923,23.9012,25081.0
2016-03-22 11:10:00,26.85,26.88,26.84,26.88,41017.0,23.9012,23.9279,23.8923,23.9279,41017.0
2016-03-22 11:20:00,26.87,26.88,26.85,26.86,40161.0,23.919,23.9279,23.9012,23.9101,40161.0
2016-03-22 11:30:00,26.86,26.86,26.84,26.85,18370.0,23.9101,23.9101,23.8923,23.9012,18370.0
2016-03-22 11:40:00,26.85,26.88,26.85,26.88,12545.0,23.9012,23.9279,23.9012,23.9279,12545.0
2016-03-22 11:50:00,26.88,26.88,26.86,26.87,32333.0,23.9279,23.9279,23.9101,23.919,32333.0
2016-03-22 12:00:00,26.87,26.88,26.87,26.88,14318.0,23.919,23.9279,23.919,23.9279,14318.0
2016-03-22 12:10:00,26.88,26.89,26.87,26.89,8089.0,23.9279,23.9368,23.919,23.9368,8089.0
2016-03-22 12:20:00,26.89,26.89,26.87,26.88,11979.0,23.9368,23.9368,23.919,23.9279,11979.0
2016-03-22 12:30:00,26.88,26.88,26.87,26.88,4371.0,23.9279,23.9279,23.919,23.9279,4371.0
2016-03-22 12:40:00,26.88,26.88,26.86,26.86,113203.0,23.9279,23.9279,23.9101,23.9101,113203.0
2016-03-22 12:50:00,26.86,26.89,26.86,26.88,22041.0,23.9101,23.9368,23.9101,23.9279,22041.0
2016-03-22 13:00:00,26.89,26.89,26.87,26.87,11410.0,23.9368,23.9368,23.919,23.919,11410.0
2016-03-22 13:10:00,26.88,26.88,26.87,26.87,8992.0,23.9279,23.9279,23.919,23.919,8992.0
2016-03-22 13:20:00,26.88,26.88,26.86,26.88,51914.0,23.9279,23.9279,23.9101,23.9279,51914.0
2016-03-22 13:30:00,26.88,26.88,26.87,26.88,6307.0,23.9279,23.9279,23.919,23.9279,6307.0
2016-03-22 13:40:00,26.88,26.88,26.86,26.87,23276.0,23.9279,23.9279,23.9101,23.919,23276.0
2016-03-22 13:50:00,26.87,26.87,26.85,26.86,16041.0,23.919,23.919,23.9012,23.9101,16041.0
2016-03-22 14:00:00,26.85,26.86,26.83,26.84,10038.0,23.9012,23.9101,23.8834,23.8923,10038.0
2016-03-22 14:10:00,26.84,26.85,26.81,26.82,43231.0,23.8923,23.9012,23.8656,23.8745,43231.0
2016-03-22 14:20:00,26.82,26.83,26.81,26.82,12532.0,23.8745,23.8834,23.8656,23.8745,12532.0
2016-03-22 14:30:00,26.83,26.86,26.83,26.85,21056.0,23.8834,23.9101,23.8834,23.9012,21056.0
2016-03-22 14:40:00,26.85,26.86,26.84,26.86,7171.0,23.9012,23.9101,23.8923,23.9101,7171.0
2016-03-22 14:50:00,26.86,26.86,26.82,26.83,4822.0,23.9101,23.9101,23.8745,23.8834,4822.0
2016-03-22 15:00:00,26.82,26.83,26.79,26.8,8042.0,23.8745,23.8834,23.8478,23.8567,8042.0
2016-03-22 15:10:00,26.79,26.8,26.76,26.77,9279.0,23.8478,23.8567,23.8211,23.83,9279.0
2016-03-22 15:20:00,26.76,26.79,26.76,26.78,9715.0,23.8211,23.8478,23.8211,23.8389,9715.0
2016-03-22 15:30:00,26.78,26.78,26.75,26.76,12026.0,23.8389,23.8389,23.8122,23.8211,12026.0
2016-03-22 15:40:00,26.76,26.76,26.74,26.75,32110.0,23.8211,23.8211,23.8033,23.8122,32110.0
2016-03-22 15:50:00,26.75,26.76,26.72,26.74,69109.0,23.8122,23.8211,23.7855,23.8033,69109.0
2016-03-23 09:30:00,26.79,26.83,26.72,26.73,448701.0,23.8478,23.8834,23.7855,23.7944,448701.0
2016-03-23 09:40:00,26.73,26.76,26.68,26.69,242276.0,23.7944,23.8211,23.7499,23.7588,242276.0
2016-03-23 09:50:00,26.68,26.7,26.66,26.67,41811.0,23.7499,23.7677,23.7321,23.741,41811.0
2016-03-23 10:00:00,26.67,26.68,26.62,26.64,267012.0,23.741,23.7499,23.6965,23.7143,267012.0
2016-03-23 10:10:00,26.65,26.66,26.65,26.65,64459.0,23.7232,23.7321,23.7232,23.7232,64459.0
2016-03-23 10:20:00,26.66,26.67,26.65,26.66,45715.0,23.7321,23.741,23.7232,23.7321,45715.0
2016-03-23 10:30:00,26.65,26.68,26.62,26.64,99622.0,23.7232,23.7499,23.6965,23.7143,99622.0
2016-03-23 10:40:00,26.64,26.66,26.62,26.66,34759.0,23.7143,23.7321,23.6965,23.7321,34759.0
2016-03-23 10:50:00,26.65,26.66,26.65,26.66,31189.0,23.7232,23.7321,23.7232,23.7321,31189.0
2016-03-23 11:00:00,26.65,26.66,26.63,26.64,25665.0,23.7232,23.7321,23.7054,23.7143,25665.0
2016-03-23 11:10:00,26.64,26.64,26.61,26.62,36671.0,23.7143,23.7143,23.6876,23.6965,36671.0
2016-03-23 11:20:00,26.63,26.63,26.6,26.61,39508.0,23.7054,23.7054,23.6787,23.6876,39508.0
2016-03-23 11:30:00,26.61,26.63,26.6,26.62,25988.0,23.6876,23.7054,23.6787,23.6965,25988.0
2016-03-23 11:40:00,26.62,26.62,26.6,26.61,15817.0,23.6965,23.6965,23.6787,23.6876,15817.0
2016-03-23 11:50:00,26.6,26.61,26.59,26.6,25303.0,23.6787,23.6876,23.6698,23.6787,25303.0
2016-03-23 12:00:00,26.6,26.61,26.59,26.59,19574.0,23.6787,23.6876,23.6698,23.6698,19574.0
2016-03-23 12:10:00,26.6,26.62,26.59,26.62,22815.0,23.6787,23.6965,23.6698,23.6965,22815.0
2016-03-23 12:20:00,26.62,26.62,26.61,26.62,3852.0,23.6965,23.6965,23.6876,23.6965,3852.0
2016-03-23 12:30:00,26.62,26.62,26.61,26.62,9727.0,23.6965,23.6965,23.6876,23.6965,9727.0
2016-03-23 12:40:00,26.61,26.62,26.61,26.61,5839.0,23.6876,23.6965,23.6876,23.6876,5839.0
2016-03-23 12:50:00,26.62,26.62,26.61,26.62,6583.0,23.6965,23.6965,23.6876,23.6965,6583.0
2016-03-23 13:00:00,26.62,26.63,26.62,26.62,24092.0,23.6965,23.7054,23.6965,23.6965,24092.0
2016-03-23 13:10:00,26.63,26.65,26.63,26.65,27257.0,23.7054,23.7232,23.7054,23.7232,27257.0
2016-03-23 13:20:00,26.65,26.67,26.65,26.66,44558.0,23.7232,23.741,23.7232,23.7321,44558.0
2016-03-23 13:30:00,26.66,26.66,26.65,26.66,19980.0,23.7321,23.7321,23.7232,23.7321,19980.0
2016-03-23 13:40:00,26.66,26.66,26.65,26.66,9334.0,23.7321,23.7321,23.7232,23.7321,9334.0
2016-03-23 13:50:00,26.66,26.68,26.65,26.68,33086.0,23.7321,23.7499,23.7232,23.7499,33086.0
2016-03-23 14:00:00,26.68,26.7,26.67,26.7,30007.0,23.7499,23.7677,23.741,23.7677,30007.0
2016-03-23 14:10:00,26.7,26.72,26.69,26.71,49648.0,23.7677,23.7855,23.7588,23.7766,49648.0
2016-03-23 14:20:00,26.72,26.73,26.66,26.66,57083.0,23.7855,23.7944,23.7321,23.7321,57083.0
2016-03-23 14:30:00,26.67,26.68,26.65,26.66,15787.0,23.741,23.7499,23.7232,23.7321,15787.0
2016-03-23 14:40:00,26.65,26.65,26.62,26.62,8495.0,23.7232,23.7232,23.6965,23.6965,8495.0
2016-03-23 14:50:00,26.62,26.62,26.6,26.62,14820.0,23.6965,23.6965,23.6787,23.6965,14820.0
2016-03-23 15:00:00,26.62,26.63,26.61,26.62,14787.0,23.6965,23.7054,23.6876,23.6965,14787.0
2016-03-23 15:10:00,26.62,26.63,26.61,26.62,12054.0,23.6965,23.7054,23.6876,23.6965,12054.0
2016-03-23 15:20:00,26.62,26.62,26.59,26.61,23500.0,23.6965,23.6965,23.6698,23.6876,23500.0
2016-03-23 15:30:00,26.6,26.65,26.6,26.65,45216.0,23.6787,23.7232,23.6787,23.7232,45216.0
2016-03-23 15:40:00,26.65,26.67,26.64,26.67,70673.0,23.7232,23.741,23.7143,23.741,70673.0
2016-03-23 15:50:00,26.67,26.68,26.65,26.67,176583.0,23.741,23.7499,23.7232,23.741,176583.0
2016-03-24 09:30:00,26.48,26.52,26.46,26.49,54334.0,23.5718,23.6074,23.554,23.5807,54334.0
2016-03-24 09:40:00,26.49,26.52,26.48,26.49,29923.0,23.5807,23.6074,23.5718,23.5807,29923.0
2016-03-24 09:50:00,26.5,26.51,26.48,26.49,9487.0,23.5896,23.5985,23.5718,23.5807,9487.0
2016-03-24 10:00:00,26.49,26.49,26.47,26.48,55306.0,23.5807,23.5807,23.5629,23.5718,55306.0
2016-03-24 10:10:00,26.48,26.48,26.45,26.46,35407.0,23.5718,23.5718,23.5451,23.554,35407.0
2016-03-24 10:20:00,26.45,26.48,26.45,26.46,60351.0,23.5451,23.5718,23.5451,23.554,60351.0
2016-03-24 10:30:00,26.46,26.52,26.46,26.52,19757.0,23.554,23.6074,23.554,23.6074,19757.0
2016-03-24 10:40:00,26.51,26.55,26.51,26.54,13822.0,23.5985,23.6341,23.5985,23.6252,13822.0
2016-03-24 10:50:00,26.55,26.57,26.53,26.54,26142.0,23.6341,23.6519,23.6163,23.6252,26142.0
2016-03-24 11:00:00,26.55,26.56,26.54,26.55,9248.0,23.6341,23.643,23.6252,23.6341,9248.0
2016-03-24 11:10:00,26.55,26.56,26.52,26.52,20067.0,23.6341,23.643,23.6074,23.6074,20067.0
2016-03-24 11:20:00,26.52,26.52,26.49,26.5,12971.0,23.6074,23.6074,23.5807,23.5896,12971.0
2016-03-24 11:30:00,26.49,26.53,26.49,26.52,19683.0,23.5807,23.6163,23.5807,23.6074,19683.0
2016-03-24 11:40:00,26.52,26.52,26.48,26.51,26737.0,23.6074,23.6074,23.5718,23.5985,26737.0
2016-03-24 11:50:00,26.5,26.51,26.49,26.5,4797.0,23.5896,23.5985,23.5807,23.5896,4797.0
2016-03-24 12:00:00,26.51,26.56,26.51,26.56,9574.0,23.5985,23.643,23.5985,23.643,9574.0
2016-03-24 12:10:00,26.56,26.57,26.5,26.51,10817.0,23.643,23.6519,23.5896,23.5985,10817.0
2016-03-24 12:20:00,26.5,26.52,26.47,26.51,18192.0,23.5896,23.6074,23.5629,23.5985,18192.0
2016-03-24 12:30:00,26.5,26.52,26.5,26.51,4950.0,23.5896,23.6074,23.5896,23.5985,4950.0
2016-03-24 12:40:00,26.5,26.5,26.49,26.5,1800.0,23.5896,23.5896,23.5807,23.5896,1800.0
2016-03-24 12:50:00,26.5,26.52,26.5,26.52,9069.0,23.5896,23.6074,23.5896,23.6074,9069.0
2016-03-24 13:00:00,26.51,26.54,26.5,26.54,21781.0,23.5985,23.6252,23.5896,23.6252,21781.0
2016-03-24 13:10:00,26.53,26.56,26.53,26.55,15130.0,23.6163,23.643,23.6163,23.6341,15130.0
2016-03-24 13:20:00,26.55,26.55,26.53,26.55,24382.0,23.6341,23.6341,23.6163,23.6341,24382.0
2016-03-24 13:30:00,26.55,26.55,26.51,26.53,15510.0,23.6341,23.6341,23.5985,23.6163,15510.0
2016-03-24 13:40:00,26.53,26.54,26.52,26.53,8637.0,23.6163,23.6252,23.6074,23.6163,8637.0
2016-03-24 13:50:00,26.53,26.57,26.53,26.56,28425.0,23.6163,23.6519,23.6163,23.643,28425.0
2016-03-24 14:00:00,26.55,26.57,26.54,26.54,47753.0,23.6341,23.6519,23.6252,23.6252,47753.0
2016-03-24 14:10:00,26.54,26.55,26.52,26.54,18616.0,23.6252,23.6341,23.6074,23.6252,18616.0
2016-03-24 14:20:00,26.55,26.56,26.53,26.55,8602.0,23.6341,23.643,23.6163,23.6341,8602.0
2016-03-24 14:30:00,26.55,26.59,26.55,26.57,22897.0,23.6341,23.6698,23.6341,23.6519,22897.0
2016-03-24 14:40:00,26.56,26.6,26.56,26.6,35765.0,23.643,23.6787,23.643,23.6787,35765.0
2016-03-24 14:50:00,26.6,26.61,26.58,26.61,67396.0,23.6787,23.6876,23.6608,23.6876,67396.0
2016-03-24 15:00:00,26.61,26.61,26.59,26.6,9785.0,23.6876,23.6876,23.6698,23.6787,9785.0
2016-03-24 15:10:00,26.6,26.63,26.59,26.62,33582.0,23.6787,23.7054,23.6698,23.6965,33582.0
2016-03-24 15:20:00,26.63,26.65,26.62,26.65,45284.0,23.7054,23.7232,23.6965,23.7232,45284.0
2016-03-24 15:30:00,26.64,26.65,26.63,26.65,47855.0,23.7143,23.7232,23.7054,23.7232,47855.0
2016-03-24 15:40:00,26.64,26.66,26.64,26.65,57588.0,23.7143,23.7321,23.7143,23.7232,57588.0
2016-03-24 15:50:00,26.66,26.67,26.62,26.62,226759.0,23.7321,23.741,23.6965,23.6965,226759.0
2016-03-28 09:30:00,26.54,26.67,26.54,26.61,110731.0,23.6252,23.741,23.6252,23.6876,110731.0
2016-03-28 09:40:00,26.61,26.62,26.53,26.54,285013.0,23.6876,23.6965,23.6163,23.6252,285013.0
2016-03-28 09:50:00,26.54,26.58,26.53,26.58,136612.0,23.6252,23.6608,23.6163,23.6608,136612.0
2016-03-28 10:00:00,26.58,26.59,26.55,26.57,23995.0,23.6608,23.6698,23.6341,23.6519,23995.0
2016-03-28 10:10:00,26.58,26.59,26.55,26.55,96241.0,23.6608,23.6698,23.6341,23.6341,96241.0
2016-03-28 10:20:00,26.56,26.59,26.56,26.57,19595.0,23.643,23.6698,23.643,23.6519,19595.0
2016-03-28 10:30:00,26.56,26.56,26.52,26.53,26114.0,23.643,23.643,23.6074,23.6163,26114.0
2016-03-28 10:40:00,26.53,26.54,26.51,26.54,19404.0,23.6163,23.6252,23.5985,23.6252,19404.0
2016-03-28 10:50:00,26.54,26.56,26.53,26.54,26146.0,23.6252,23.643,23.6163,23.6252,26146.0
2016-03-28 11:00:00,26.55,26.55,26.54,26.54,4000.0,23.6341,23.6341,23.6252,23.6252,4000.0
2016-03-28 11:10:00,26.54,26.55,26.53,26.54,29456.0,23.6252,23.6341,23.6163,23.6252,29456.0
2016-03-28 11:20:00,26.53,26.57,26.53,26.55,11184.0,23.6163,23.6519,23.6163,23.6341,11184.0
2016-03-28 11:30:00,26.56,26.57,26.55,26.55,4368.0,23.643,23.6519,23.6341,23.6341,4368.0
2016-03-28 11:40:00,26.55,26.56,26.54,26.56,8136.0,23.6341,23.643,23.6252,23.643,8136.0
2016-03-28 11:50:00,26.56,26.57,26.54,26.56,20032.0,23.643,23.6519,23.6252,23.643,20032.0
2016-03-28 12:00:00,26.57,26.57,26.53,26.53,7204.0,23.6519,23.6519,23.6163,23.6163,7204.0
2016-03-28 12:10:00,26.53,26.54,26.51,26.54,7721.0,23.6163,23.6252,23.5985,23.6252,7721.0
2016-03-28 12:20:00,26.54,26.55,26.54,26.54,2200.0,23.6252,23.6341,23.6252,23.6252,2200.0
2016-03-28 12:30:00,26.55,26.59,26.53,26.59,16415.0,23.6341,23.6698,23.6163,23.6698,16415.0
2016-03-28 12:40:00,26.58,26.58,26.55,26.57,24173.0,23.6608,23.6608,23.6341,23.6519,24173.0
2016-03-28 12:50:00,26.57,26.57,26.56,26.56,2198.0,23.6519,23.6519,23.643,23.643,2198.0
2016-03-28 13:00:00,26.57,26.57,26.55,26.55,8831.0,23.6519,23.6519,23.6341,23.6341,8831.0
2016-03-28 13:10:00,26.55,26.56,26.52,26.53,11328.0,23.6341,23.643,23.6074,23.6163,11328.0
2016-03-28 13:20:00,26.52,26.53,26.51,26.52,16363.0,23.6074,23.6163,23.5985,23.6074,16363.0
2016-03-28 13:30:00,26.52,26.53,26.52,26.52,10734.0,23.6074,23.6163,23.6074,23.6074,10734.0
2016-03-28 13:40:00,26.53,26.53,26.52,26.53,2642.0,23.6163,23.6163,23.6074,23.6163,2642.0
2016-03-28 13:50:00,26.53,26.54,26.53,26.54,9219.0,23.6163,23.6252,23.6163,23.6252,9219.0
2016-03-28 14:00:00,26.54,26.56,26.53,26.55,83225.0,23.6252,23.643,23.6163,23.6341,83225.0
2016-03-28 14:10:00,26.56,26.56,26.55,26.56,5700.0,23.643,23.643,23.6341,23.643,5700.0
2016-03-28 14:20:00,26.55,26.56,26.52,26.54,60298.0,23.6341,23.643,23.6074,23.6252,60298.0
2016-03-28 14:30:00,26.54,26.54,26.52,26.53,4862.0,23.6252,23.6252,23.6074,23.6163,4862.0
2016-03-28 14:40:00,26.53,26.53,26.51,26.53,53441.0,23.6163,23.6163,23.5985,23.6163,53441.0
2016-03-28 14:50:00,26.53,26.54,26.52,26.52,16095.0,23.6163,23.6252,23.6074,23.6074,16095.0
2016-03-28 15:00:00,26.53,26.56,26.53,26.55,27930.0,23.6163,23.643,23.6163,23.6341,27930.0
2016-03-28 15:10:00,26.55,26.56,26.53,26.54,13089.0,23.6341,23.643,23.6163,23.6252,13089.0
2016-03-28 15:20:00,26.53,26.54,26.52,26.54,18613.0,23.6163,23.6252,23.6074,23.6252,18613.0
2016-03-28 15:30:00,26.54,26.56,26.53,26.55,16938.0,23.6252,23.643,23.6163,23.6341,16938.0
2016-03-28 15:40:00,26.56,26.56,26.53,26.56,12655.0,23.643,23.643,23.6163,23.643,12655.0
2016-03-28 15:50:00,26.56,26.56,26.53,26.56,82450.0,23.643,23.643,23.6163,23.643,82450.0
2016-03-29 09:30:00,26.45,26.45,26.39,26.4,37067.0,23.5451,23.5451,23.4917,23.5006,37067.0
2016-03-29 09:40:00,26.39,26.43,26.39,26.43,13150.0,23.4917,23.5273,23.4917,23.5273,13150.0
2016-03-29 09:50:00,26.42,26.44,26.4,26.42,30706.0,23.5184,23.5362,23.5006,23.5184,30706.0
2016-03-29 10:00:00,26.43,26.47,26.43,26.45,29520.0,23.5273,23.5629,23.5273,23.5451,29520.0
2016-03-29 10:10:00,26.45,26.47,26.42,26.43,21523.0,23.5451,23.5629,23.5184,23.5273,21523.0
2016-03-29 10:20:00,26.43,26.44,26.42,26.43,12159.0,23.5273,23.5362,23.5184,23.5273,12159.0
2016-03-29 10:30:00,26.44,26.45,26.42,26.44,23959.0,23.5362,23.5451,23.5184,23.5362,23959.0
2016-03-29 10:40:00,26.44,26.46,26.43,26.45,13103.0,23.5362,23.554,23.5273,23.5451,13103.0
2016-03-29 10:50:00,26.46,26.46,26.45,26.45,3400.0,23.554,23.554,23.5451,23.5451,3400.0
2016-03-29 11:00:00,26.46,26.47,26.45,26.46,13444.0,23.554,23.5629,23.5451,23.554,13444.0
2016-03-29 11:10:00,26.46,26.46,26.44,26.45,7405.0,23.554,23.554,23.5362,23.5451,7405.0
2016-03-29 11:20:00,26.45,26.47,26.45,26.46,4756.0,23.5451,23.5629,23.5451,23.554,4756.0
2016-03-29 11:30:00,26.46,26.48,26.46,26.47,19911.0,23.554,23.5718,23.554,23.5629,19911.0
2016-03-29 11:40:00,26.47,26.5,26.46,26.49,15920.0,23.5629,23.5896,23.554,23.5807,15920.0
2016-03-29 11:50:00,26.49,26.49,26.47,26.47,2300.0,23.5807,23.5807,23.5629,23.5629,2300.0
2016-03-29 12:00:00,26.47,26.48,26.46,26.47,8707.0,23.5629,23.5718,23.554,23.5629,8707.0
2016-03-29 12:10:00,26.48,26.48,26.47,26.47,874.0,23.5718,23.5718,23.5629,23.5629,874.0
2016-03-29 12:20:00,26.48,26.72,26.48,26.7,102721.0,23.5718,23.7855,23.5718,23.7677,102721.0
2016-03-29 12:30:00,26.7,26.73,26.67,26.68,34580.0,23.7677,23.7944,23.741,23.7499,34580.0
2016-03-29 12:40:00,26.67,26.7,26.67,26.69,29689.0,23.741,23.7677,23.741,23.7588,29689.0
2016-03-29 12:50:00,26.69,26.7,26.66,26.66,13034.0,23.7588,23.7677,23.7321,23.7321,13034.0
2016-03-29 13:00:00,26.67,26.67,26.64,26.64,4400.0,23.741,23.741,23.7143,23.7143,4400.0
2016-03-29 13:10:00,26.64,26.65,26.64,26.65,4791.0,23.7143,23.7232,23.7143,23.7232,4791.0
2016-03-29 13:20:00,26.65,26.65,26.62,26.64,4764.0,23.7232,23.7232,23.6965,23.7143,4764.0
2016-03-29 13:30:00,26.64,26.64,26.63,26.64,877.0,23.7143,23.7143,23.7054,23.7143,877.0
2016-03-29 13:40:00,26.64,26.66,26.64,26.65,9820.0,23.7143,23.7321,23.7143,23.7232,9820.0
2016-03-29 13:50:00,26.65,26.66,26.65,26.66,2506.0,23.7232,23.7321,23.7232,23.7321,2506.0
2016-03-29 14:00:00,26.66,26.67,26.65,26.67,5970.0,23.7321,23.741,23.7232,23.741,5970.0
2016-03-29 14:10:00,26.67,26.7,26.66,26.7,4745.0,23.741,23.7677,23.7321,23.7677,4745.0
2016-03-29 14:20:00,26.7,26.72,26.69,26.72,6079.0,23.7677,23.7855,23.7588,23.7855,6079.0
2016-03-29 14:30:00,26.72,26.74,26.71,26.74,6845.0,23.7855,23.8033,23.7766,23.8033,6845.0
2016-03-29 14:40:00,26.74,26.76,26.72,26.73,66145.0,23.8033,23.8211,23.7855,23.7944,66145.0
2016-03-29 14:50:00,26.73,26.74,26.7,26.72,20198.0,23.7944,23.8033,23.7677,23.7855,20198.0
2016-03-29 15:00:00,26.72,26.72,26.69,26.71,20725.0,23.7855,23.7855,23.7588,23.7766,20725.0
2016-03-29 15:10:00,26.71,26.73,26.71,26.71,8703.0,23.7766,23.7944,23.7766,23.7766,8703.0
2016-03-29 15:20:00,26.72,26.75,26.72,26.74,10213.0,23.7855,23.8122,23.7855,23.8033,10213.0
2016-03-29 15:30:00,26.75,26.75,26.73,26.75,6461.0,23.8122,23.8122,23.7944,23.8122,6461.0
2016-03-29 15:40:00,26.75,26.75,26.73,26.74,36878.0,23.8122,23.8122,23.7944,23.8033,36878.0
2016-03-29 15:50:00,26.75,26.79,26.74,26.77,167775.0,23.8122,23.8478,23.8033,23.83,167775.0
2016-03-30 09:30:00,27.0,27.07,27.0,27.07,76810.0,24.0347,24.097,24.0347,24.097,76810.0
2016-03-30 09:40:00,27.06,27.11,27.05,27.11,34550.0,24.0881,24.1326,24.0792,24.1326,34550.0
2016-03-30 09:50:00,27.11,27.12,27.09,27.09,38548.0,24.1326,24.1415,24.1148,24.1148,38548.0
2016-03-30 10:00:00,27.09,27.11,27.09,27.1,24153.0,24.1148,24.1326,24.1148,24.1237,24153.0
2016-03-30 10:10:00,27.11,27.12,27.11,27.12,12777.0,24.1326,24.1415,24.1326,24.1415,12777.0
2016-03-30 10:20:00,27.12,27.13,27.12,27.12,30227.0,24.1415,24.1504,24.1415,24.1415,30227.0
2016-03-30 10:30:00,27.11,27.14,27.1,27.14,24163.0,24.1326,24.1593,24.1237,24.1593,24163.0
2016-03-30 10:40:00,27.14,27.14,27.11,27.11,34853.0,24.1593,24.1593,24.1326,24.1326,34853.0
2016-03-30 10:50:00,27.1,27.11,27.09,27.11,6464.0,24.1237,24.1326,24.1148,24.1326,6464.0
2016-03-30 11:00:00,27.11,27.11,27.09,27.1,12054.0,24.1326,24.1326,24.1148,24.1237,12054.0
2016-03-30 11:10:00,27.1,27.1,27.08,27.08,10360.0,24.1237,24.1237,24.1059,24.1059,10360.0
2016-03-30 11:20:00,27.09,27.09,27.08,27.09,19055.0,24.1148,24.1148,24.1059,24.1148,19055.0
2016-03-30 11:30:00,27.09,27.09,27.03,27.03,20403.0,24.1148,24.1148,24.0614,24.0614,20403.0
2016-03-30 11:40:00,27.04,27.06,27.03,27.05,20550.0,24.0703,24.0881,24.0614,24.0792,20550.0
2016-03-30 11:50:00,27.06,27.06,27.05,27.06,4700.0,24.0881,24.0881,24.0792,24.0881,4700.0
2016-03-30 12:00:00,27.05,27.06,27.04,27.05,6354.0,24.0792,24.0881,24.0703,24.0792,6354.0
2016-03-30 12:10:00,27.05,27.08,27.04,27.08,13620.0,24.0792,24.1059,24.0703,24.1059,13620.0
2016-03-30 12:20:00,27.08,27.08,27.04,27.04,15737.0,24.1059,24.1059,24.0703,24.0703,15737.0
2016-03-30 12:30:00,27.05,27.05,27.04,27.04,38824.0,24.0792,24.0792,24.0703,24.0703,38824.0
2016-03-30 12:40:00,27.03,27.05,27.03,27.05,14647.0,24.0614,24.0792,24.0614,24.0792,14647.0
2016-03-30 12:50:00,27.05,27.06,27.05,27.05,76642.0,24.0792,24.0881,24.0792,24.0792,76642.0
2016-03-30 13:00:00,27.05,27.06,27.05,27.05,7659.0,24.0792,24.0881,24.0792,24.0792,7659.0
2016-03-30 13:10:00,27.05,27.06,27.04,27.05,66511.0,24.0792,24.0881,24.0703,24.0792,66511.0
2016-03-30 13:20:00,27.05,27.05,27.04,27.04,12297.0,24.0792,24.0792,24.0703,24.0703,12297.0
2016-03-30 13:30:00,27.03,27.05,27.03,27.04,21689.0,24.0614,24.0792,24.0614,24.0703,21689.0
2016-03-30 13:40:00,27.03,27.06,27.03,27.06,51067.0,24.0614,24.0881,24.0614,24.0881,51067.0
2016-03-30 13:50:00,27.05,27.07,27.05,27.06,66353.0,24.0792,24.097,24.0792,24.0881,66353.0
2016-03-30 14:00:00,27.06,27.07,27.06,27.06,22794.0,24.0881,24.097,24.0881,24.0881,22794.0
2016-03-30 14:10:00,27.07,27.07,27.05,27.05,16648.0,24.097,24.097,24.0792,24.0792,16648.0
2016-03-30 14:20:00,27.05,27.07,27.05,27.07,36589.0,24.0792,24.097,24.0792,24.097,36589.0
2016-03-30 14:30:00,27.07,27.08,27.06,27.07,32114.0,24.097,24.1059,24.0881,24.097,32114.0
2016-03-30 14:40:00,27.07,27.09,27.04,27.08,45945.0,24.097,24.1148,24.0703,24.1059,45945.0
2016-03-30 14:50:00,27.08,27.08,27.06,27.06,23805.0,24.1059,24.1059,24.0881,24.0881,23805.0
2016-03-30 15:00:00,27.05,27.08,27.05,27.08,42689.0,24.0792,24.1059,24.0792,24.1059,42689.0
2016-03-30 15:10:00,27.08,27.08,27.06,27.07,28310.0,24.1059,24.1059,24.0881,24.097,28310.0
2016-03-30 15:20:00,27.07,27.09,27.07,27.08,41328.0,24.097,24.1148,24.097,24.1059,41328.0
2016-03-30 15:30:00,27.07,27.08,27.05,27.06,40940.0,24.097,24.1059,24.0792,24.0881,40940.0
2016-03-30 15:40:00,27.06,27.08,27.03,27.05,507580.0,24.0881,24.1059,24.0614,24.0792,507580.0
2016-03-30 15:50:00,27.05,27.07,27.02,27.03,324323.0,24.0792,24.097,24.0525,24.0614,324323.0
2016-03-31 09:30:00,27.07,27.15,27.07,27.15,177094.0,24.097,24.1682,24.097,24.1682,177094.0
2016-03-31 09:40:00,27.16,27.18,27.13,27.17,60541.0,24.1772,24.195,24.1504,24.1861,60541.0
2016-03-31 09:50:00,27.17,27.18,27.14,27.15,44615.0,24.1861,24.195,24.1593,24.1682,44615.0
2016-03-31 10:00:00,27.14,27.18,27.13,27.17,62362.0,24.1593,24.195,24.1504,24.1861,62362.0
2016-03-31 10:10:00,27.17,27.18,27.16,27.16,53530.0,24.1861,24.195,24.1772,24.1772,53530.0
2016-03-31 10:20:00,27.17,27.18,27.15,27.15,13085.0,24.1861,24.195,24.1682,24.1682,13085.0
2016-03-31 10:30:00,27.15,27.18,27.15,27.16,16597.0,24.1682,24.195,24.1682,24.1772,16597.0
2016-03-31 10:40:00,27.16,27.17,27.15,27.17,14821.0,24.1772,24.1861,24.1682,24.1861,14821.0
2016-03-31 10:50:00,27.17,27.17,27.16,27.17,7636.0,24.1861,24.1861,24.1772,24.1861,7636.0
2016-03-31 11:00:00,27.17,27.17,27.16,27.17,14968.0,24.1861,24.1861,24.1772,24.1861,14968.0
2016-03-31 11:10:00,27.17,27.17,27.16,27.16,18742.0,24.1861,24.1861,24.1772,24.1772,18742.0
2016-03-31 11:20:00,27.17,27.17,27.13,27.14,21468.0,24.1861,24.1861,24.1504,24.1593,21468.0
2016-03-31 11:30:00,27.14,27.16,27.14,27.15,19466.0,24.1593,24.1772,24.1593,24.1682,19466.0
2016-03-31 11:40:00,27.16,27.16,27.14,27.16,14649.0,24.1772,24.1772,24.1593,24.1772,14649.0
2016-03-31 11:50:00,27.17,27.18,27.17,27.18,4611.0,24.1861,24.195,24.1861,24.195,4611.0
2016-03-31 12:00:00,27.17,27.19,27.17,27.19,14554.0,24.1861,24.2039,24.1861,24.2039,14554.0
2016-03-31 12:10:00,27.19,27.2,27.18,27.19,21001.0,24.2039,24.2128,24.195,24.2039,21001.0
2016-03-31 12:20:00,27.19,27.2,27.19,27.2,2920.0,24.2039,24.2128,24.2039,24.2128,2920.0
2016-03-31 12:30:00,27.19,27.19,27.17,27.18,12369.0,24.2039,24.2039,24.1861,24.195,12369.0
2016-03-31 12:40:00,27.18,27.18,27.16,27.16,4996.0,24.195,24.195,24.1772,24.1772,4996.0
2016-03-31 12:50:00,27.17,27.19,27.16,27.19,15653.0,24.1861,24.2039,24.1772,24.2039,15653.0
2016-03-31 13:00:00,27.19,27.19,27.18,27.19,1989.0,24.2039,24.2039,24.195,24.2039,1989.0
2016-03-31 13:10:00,27.19,27.19,27.17,27.17,31547.0,24.2039,24.2039,24.1861,24.1861,31547.0
2016-03-31 13:20:00,27.18,27.18,27.15,27.15,11813.0,24.195,24.195,24.1682,24.1682,11813.0
2016-03-31 13:30:00,27.15,27.17,27.14,27.15,39354.0,24.1682,24.1861,24.1593,24.1682,39354.0
2016-03-31 13:40:00,27.14,27.17,27.14,27.16,188821.0,24.1593,24.1861,24.1593,24.1772,188821.0
2016-03-31 13:50:00,27.16,27.16,27.13,27.14,28629.0,24.1772,24.1772,24.1504,24.1593,28629.0
2016-03-31 14:00:00,27.13,27.14,27.13,27.14,39966.0,24.1504,24.1593,24.1504,24.1593,39966.0
2016-03-31 14:10:00,27.13,27.14,27.12,27.14,16223.0,24.1504,24.1593,24.1415,24.1593,16223.0
2016-03-31 14:20:00,27.14,27.14,27.1,27.11,43726.0,24.1593,24.1593,24.1237,24.1326,43726.0
2016-03-31 14:30:00,27.1,27.11,27.08,27.08,28834.0,24.1237,24.1326,24.1059,24.1059,28834.0
2016-03-31 14:40:00,27.08,27.08,27.06,27.07,28297.0,24.1059,24.1059,24.0881,24.097,28297.0
2016-03-31 14:50:00,27.07,27.09,27.06,27.07,21112.0,24.097,24.1148,24.0881,24.097,21112.0
2016-03-31 15:00:00,27.06,27.08,27.05,27.08,12335.0,24.0881,24.1059,24.0792,24.1059,12335.0
2016-03-31 15:10:00,27.08,27.09,27.06,27.09,22467.0,24.1059,24.1148,24.0881,24.1148,22467.0
2016-03-31 15:20:00,27.09,27.13,27.09,27.13,67552.0,24.1148,24.1504,24.1148,24.1504,67552.0
2016-03-31 15:30:00,27.13,27.15,27.13,27.14,59288.0,24.1504,24.1682,24.1504,24.1593,59288.0
2016-03-31 15:40:00,27.14,27.16,27.12,27.14,58094.0,24.1593,24.1772,24.1415,24.1593,58094.0
2016-03-31 15:50:00,27.14,27.15,27.07,27.1,128211.0,24.1593,24.1682,24.097,24.1237,128211.0
2016-04-01 09:30:00,26.66,26.68,26.56,26.58,213176.0,23.7321,23.7499,23.643,23.6608,213176.0
2016-04-01 09:40:00,26.57,26.59,26.54,26.59,191045.0,23.6519,23.6698,23.6252,23.6698,191045.0
2016-04-01 09:50:00,26.6,26.63,26.57,26.63,24708.0,23.6787,23.7054,23.6519,23.7054,24708.0
2016-04-01 10:00:00,26.63,26.7,26.62,26.69,35694.0,23.7054,23.7677,23.6965,23.7588,35694.0
2016-04-01 10:10:00,26.69,26.72,26.69,26.72,13240.0,23.7588,23.7855,23.7588,23.7855,13240.0
2016-04-01 10:20:00,26.72,26.76,26.72,26.74,15802.0,23.7855,23.8211,23.7855,23.8033,15802.0
2016-04-01 10:30:00,26.74,26.79,26.71,26.78,27083.0,23.8033,23.8478,23.7766,23.8389,27083.0
2016-04-01 10:40:00,26.78,26.8,26.77,26.78,24714.0,23.8389,23.8567,23.83,23.8389,24714.0
2016-04-01 10:50:00,26.77,26.79,26.76,26.79,73700.0,23.83,23.8478,23.8211,23.8478,73700.0
2016-04-01 11:00:00,26.8,26.82,26.79,26.82,22341.0,23.8567,23.8745,23.8478,23.8745,22341.0
2016-04-01 11:10:00,26.82,26.84,26.81,26.83,13585.0,23.8745,23.8923,23.8656,23.8834,13585.0
2016-04-01 11:20:00,26.82,26.85,26.82,26.84,15998.0,23.8745,23.9012,23.8745,23.8923,15998.0
2016-04-01 11:30:00,26.84,26.87,26.84,26.87,6346.0,23.8923,23.919,23.8923,23.919,6346.0
2016-04-01 11:40:00,26.86,26.87,26.84,26.85,8957.0,23.9101,23.919,23.8923,23.9012,8957.0
2016-04-01 11:50:00,26.84,26.86,26.83,26.85,13101.0,23.8923,23.9101,23.8834,23.9012,13101.0
2016-04-01 12:00:00,26.86,26.88,26.86,26.86,20972.0,23.9101,23.9279,23.9101,23.9101,20972.0
2016-04-01 12:10:00,26.87,26.88,26.85,26.88,9123.0,23.919,23.9279,23.9012,23.9279,9123.0
2016-04-01 12:20:00,26.88,26.88,26.86,26.88,11400.0,23.9279,23.9279,23.9101,23.9279,11400.0
2016-04-01 12:30:00,26.88,26.89,26.87,26.88,4100.0,23.9279,23.9368,23.919,23.9279,4100.0
2016-04-01 12:40:00,26.89,26.9,26.88,26.89,17997.0,23.9368,23.9457,23.9279,23.9368,17997.0
2016-04-01 12:50:00,26.9,26.92,26.89,26.92,29226.0,23.9457,23.9635,23.9368,23.9635,29226.0
2016-04-01 13:00:00,26.92,26.93,26.91,26.92,25249.0,23.9635,23.9724,23.9546,23.9635,25249.0
2016-04-01 13:10:00,26.92,26.93,26.91,26.93,8967.0,23.9635,23.9724,23.9546,23.9724,8967.0
2016-04-01 13:20:00,26.92,26.96,26.92,26.95,4958.0,23.9635,23.9991,23.9635,23.9902,4958.0
2016-04-01 13:30:00,26.96,26.96,26.95,26.96,3180.0,23.9991,23.9991,23.9902,23.9991,3180.0
2016-04-01 13:40:00,26.96,26.98,26.96,26.98,5404.0,23.9991,24.0169,23.9991,24.0169,5404.0
2016-04-01 13:50:00,26.99,26.99,26.97,26.98,15159.0,24.0258,24.0258,24.008,24.0169,15159.0
2016-04-01 14:00:00,26.97,27.0,26.97,26.99,4668.0,24.008,24.0347,24.008,24.0258,4668.0
2016-04-01 14:10:00,27.0,27.0,26.98,26.99,24294.0,24.0347,24.0347,24.0169,24.0258,24294.0
2016-04-01 14:20:00,26.98,26.99,26.95,26.96,18545.0,24.0169,24.0258,23.9902,23.9991,18545.0
2016-04-01 14:30:00,26.96,26.99,26.95,26.99,18664.0,23.9991,24.0258,23.9902,24.0258,18664.0
2016-04-01 14:40:00,26.99,27.0,26.98,27.0,9918.0,24.0258,24.0347,24.0169,24.0347,9918.0
2016-04-01 14:50:00,27.0,27.01,26.99,27.01,17038.0,24.0347,24.0436,24.0258,24.0436,17038.0
2016-04-01 15:00:00,27.01,27.05,27.01,27.04,63885.0,24.0436,24.0792,24.0436,24.0703,63885.0
2016-04-01 15:10:00,27.05,27.06,27.02,27.03,21010.0,24.0792,24.0881,24.0525,24.0614,21010.0
2016-04-01 15:20:00,27.02,27.04,27.02,27.04,10500.0,24.0525,24.0703,24.0525,24.0703,10500.0
2016-04-01 15:30:00,27.04,27.09,27.04,27.09,22231.0,24.0703,24.1148,24.0703,24.1148,22231.0
2016-04-01 15:40:00,27.09,27.12,27.08,27.1,20202.0,24.1148,24.1415,24.1059,24.1237,20202.0
2016-04-01 15:50:00,27.1,27.1,27.03,27.03,107711.0,24.1237,24.1237,24.0614,24.0614,107711.0
2016-04-04 09:30:00,27.06,27.1,27.04,27.07,27208.0,24.0881,24.1237,24.0703,24.097,27208.0
2016-04-04 09:40:00,27.08,27.1,27.08,27.1,39619.0,24.1059,24.1237,24.1059,24.1237,39619.0
2016-04-04 09:50:00,27.08,27.11,27.07,27.11,8773.0,24.1059,24.1326,24.097,24.1326,8773.0
2016-04-04 10:00:00,27.1,27.12,27.1,27.12,9826.0,24.1237,24.1415,24.1237,24.1415,9826.0
2016-04-04 10:10:00,27.12,27.13,27.07,27.08,24201.0,24.1415,24.1504,24.097,24.1059,24201.0
2016-04-04 10:20:00,27.08,27.09,27.06,27.06,18366.0,24.1059,24.1148,24.0881,24.0881,18366.0
2016-04-04 10:30:00,27.07,27.08,27.07,27.08,13829.0,24.097,24.1059,24.097,24.1059,13829.0
2016-04-04 10:40:00,27.08,27.09,27.07,27.07,9200.0,24.1059,24.1148,24.097,24.097,9200.0
2016-04-04 10:50:00,27.06,27.06,27.02,27.04,26567.0,24.0881,24.0881,24.0525,24.0703,26567.0
2016-04-04 11:00:00,27.04,27.05,27.03,27.05,5600.0,24.0703,24.0792,24.0614,24.0792,5600.0
2016-04-04 11:10:00,27.04,27.05,27.03,27.04,4950.0,24.0703,24.0792,24.0614,24.0703,4950.0
2016-04-04 11:20:00,27.03,27.04,27.03,27.04,12552.0,24.0614,24.0703,24.0614,24.0703,12552.0
2016-04-04 11:30:00,27.04,27.05,27.04,27.05,2400.0,24.0703,24.0792,24.0703,24.0792,2400.0
2016-04-04 11:40:00,27.04,27.04,27.03,27.04,4285.0,24.0703,24.0703,24.0614,24.0703,4285.0
2016-04-04 11:50:00,27.03,27.04,27.03,27.03,3702.0,24.0614,24.0703,24.0614,24.0614,3702.0
2016-04-04 12:00:00,27.04,27.05,27.03,27.05,5667.0,24.0703,24.0792,24.0614,24.0792,5667.0
2016-04-04 12:10:00,27.06,27.07,27.06,27.06,5093.0,24.0881,24.097,24.0881,24.0881,5093.0
2016-04-04 12:20:00,27.07,27.07,27.06,27.06,1650.0,24.097,24.097,24.0881,24.0881,1650.0
2016-04-04 12:30:00,27.06,27.06,27.04,27.04,20431.0,24.0881,24.0881,24.0703,24.0703,20431.0
2016-04-04 12:40:00,27.05,27.06,27.05,27.05,2234.0,24.0792,24.0881,24.0792,24.0792,2234.0
2016-04-04 12:50:00,27.05,27.06,27.04,27.04,4480.0,24.0792,24.0881,24.0703,24.0703,4480.0
2016-04-04 13:00:00,27.04,27.04,27.01,27.02,31613.0,24.0703,24.0703,24.0436,24.0525,31613.0
2016-04-04 13:10:00,27.02,27.02,27.01,27.01,19324.0,24.0525,24.0525,24.0436,24.0436,19324.0
2016-04-04 13:20:00,27.02,27.02,27.01,27.01,36025.0,24.0525,24.0525,24.0436,24.0436,36025.0
2016-04-04 13:30:00,27.01,27.02,27.01,27.01,7419.0,24.0436,24.0525,24.0436,24.0436,7419.0
2016-04-04 13:40:00,27.01,27.02,27.01,27.01,6972.0,24.0436,24.0525,24.0436,24.0436,6972.0
2016-04-04 13:50:00,27.01,27.02,26.99,26.99,19279.0,24.0436,24.0525,24.0258,24.0258,19279.0
2016-04-04 14:00:00,26.99,26.99,26.96,26.96,8609.0,24.0258,24.0258,23.9991,23.9991,8609.0
2016-04-04 14:10:00,26.96,26.97,26.95,26.97,22193.0,23.9991,24.008,23.9902,24.008,22193.0
2016-04-04 14:20:00,26.96,26.97,26.96,26.97,600.0,23.9991,24.008,23.9991,24.008,600.0
2016-04-04 14:30:00,26.97,26.99,26.97,26.99,6980.0,24.008,24.0258,24.008,24.0258,6980.0
2016-04-04 14:40:00,26.99,27.0,26.99,27.0,4075.0,24.0258,24.0347,24.0258,24.0347,4075.0
2016-04-04 14:50:00,27.0,27.0,26.98,26.98,8364.0,24.0347,24.0347,24.0169,24.0169,8364.0
2016-04-04 15:00:00,26.99,26.99,26.97,26.97,10189.0,24.0258,24.0258,24.008,24.008,10189.0
2016-04-04 15:10:00,26.97,26.98,26.95,26.96,7107.0,24.008,24.0169,23.9902,23.9991,7107.0
2016-04-04 15:20:00,26.95,26.97,26.93,26.94,43374.0,23.9902,24.008,23.9724,23.9813,43374.0
2016-04-04 15:30:00,26.95,26.96,26.93,26.94,25503.0,23.9902,23.9991,23.9724,23.9813,25503.0
2016-04-04 15:40:00,26.93,26.95,26.93,26.95,41846.0,23.9724,23.9902,23.9724,23.9902,41846.0
2016-04-04 15:50:00,26.94,26.97,26.94,26.97,172397.0,23.9813,24.008,23.9813,24.008,172397.0
2016-04-05 09:30:00,26.44,26.46,26.41,26.42,39177.0,23.5362,23.554,23.5095,23.5184,39177.0
2016-04-05 09:40:00,26.43,26.43,26.38,26.38,29453.0,23.5273,23.5273,23.4828,23.4828,29453.0
2016-04-05 09:50:00,26.39,26.42,26.38,26.42,45312.0,23.4917,23.5184,23.4828,23.5184,45312.0
2016-04-05 10:00:00,26.42,26.46,26.42,26.46,48316.0,23.5184,23.554,23.5184,23.554,48316.0
2016-04-05 10:10:00,26.47,26.48,26.45,26.47,14358.0,23.5629,23.5718,23.5451,23.5629,14358.0
2016-04-05 10:20:00,26.48,26.52,26.47,26.51,35266.0,23.5718,23.6074,23.5629,23.5985,35266.0
2016-04-05 10:30:00,26.5,26.51,26.48,26.5,22266.0,23.5896,23.5985,23.5718,23.5896,22266.0
2016-04-05 10:40:00,26.5,26.51,26.46,26.49,38750.0,23.5896,23.5985,23.554,23.5807,38750.0
2016-04-05 10:50:00,26.49,26.5,26.47,26.49,60109.0,23.5807,23.5896,23.5629,23.5807,60109.0
2016-04-05 11:00:00,26.49,26.5,26.47,26.5,32062.0,23.5807,23.5896,23.5629,23.5896,32062.0
2016-04-05 11:10:00,26.51,26.52,26.5,26.52,67604.0,23.5985,23.6074,23.5896,23.6074,67604.0
2016-04-05 11:20:00,26.52,26.53,26.49,26.5,37459.0,23.6074,23.6163,23.5807,23.5896,37459.0
2016-04-05 11:30:00,26.51,26.52,26.48,26.49,12601.0,23.5985,23.6074,23.5718,23.5807,12601.0
2016-04-05 11:40:00,26.48,26.48,26.45,26.46,20961.0,23.5718,23.5718,23.5451,23.554,20961.0
2016-04-05 11:50:00,26.47,26.5,26.46,26.49,16868.0,23.5629,23.5896,23.554,23.5807,16868.0
2016-04-05 12:00:00,26.49,26.51,26.48,26.5,19995.0,23.5807,23.5985,23.5718,23.5896,19995.0
2016-04-05 12:10:00,26.5,26.5,26.42,26.42,17957.0,23.5896,23.5896,23.5184,23.5184,17957.0
2016-04-05 12:20:00,26.43,26.46,26.42,26.46,34805.0,23.5273,23.554,23.5184,23.554,34805.0
2016-04-05 12:30:00,26.45,26.46,26.44,26.46,29966.0,23.5451,23.554,23.5362,23.554,29966.0
2016-04-05 12:40:00,26.46,26.46,26.44,26.46,15477.0,23.554,23.554,23.5362,23.554,15477.0
2016-04-05 12:50:00,26.45,26.45,26.42,26.44,21695.0,23.5451,23.5451,23.5184,23.5362,21695.0
2016-04-05 13:00:00,26.44,26.44,26.42,26.43,32152.0,23.5362,23.5362,23.5184,23.5273,32152.0
2016-04-05 13:10:00,26.42,26.45,26.42,26.45,20939.0,23.5184,23.5451,23.5184,23.5451,20939.0
2016-04-05 13:20:00,26.45,26.48,26.44,26.48,27616.0,23.5451,23.5718,23.5362,23.5718,27616.0
2016-04-05 13:30:00,26.47,26.48,26.46,26.47,17524.0,23.5629,23.5718,23.554,23.5629,17524.0
2016-04-05 13:40:00,26.46,26.47,26.45,26.45,11319.0,23.554,23.5629,23.5451,23.5451,11319.0
2016-04-05 13:50:00,26.46,26.49,26.45,26.48,24100.0,23.554,23.5807,23.5451,23.5718,24100.0
2016-04-05 14:00:00,26.48,26.48,26.45,26.46,18940.0,23.5718,23.5718,23.5451,23.554,18940.0
2016-04-05 14:10:00,26.46,26.48,26.44,26.47,19382.0,23.554,23.5718,23.5362,23.5629,19382.0
2016-04-05 14:20:00,26.47,26.48,26.45,26.48,29542.0,23.5629,23.5718,23.5451,23.5718,29542.0
2016-04-05 14:30:00,26.48,26.48,26.45,26.46,19390.0,23.5718,23.5718,23.5451,23.554,19390.0
2016-04-05 14:40:00,26.46,26.47,26.45,26.46,42730.0,23.554,23.5629,23.5451,23.554,42730.0
2016-04-05 14:50:00,26.47,26.51,26.46,26.5,72278.0,23.5629,23.5985,23.554,23.5896,72278.0
2016-04-05 15:00:00,26.5,26.5,26.46,26.46,39712.0,23.5896,23.5896,23.554,23.554,39712.0
2016-04-05 15:10:00,26.46,26.47,26.44,26.46,20304.0,23.554,23.5629,23.5362,23.554,20304.0
2016-04-05 15:20:00,26.46,26.47,26.44,26.45,32827.0,23.554,23.5629,23.5362,23.5451,32827.0
2016-04-05 15:30:00,26.44,26.45,26.4,26.4,38504.0,23.5362,23.5451,23.5006,23.5006,38504.0
2016-04-05 15:40:00,26.41,26.41,26.37,26.39,64668.0,23.5095,23.5095,23.4739,23.4917,64668.0
2016-04-05 15:50:00,26.39,26.39,26.33,26.37,339153.0,23.4917,23.4917,23.4383,23.4739,339153.0
2016-04-06 09:30:00,26.38,26.4,26.31,26.35,115458.0,23.4828,23.5006,23.4205,23.4561,115458.0
2016-04-06 09:40:00,26.35,26.35,26.32,26.34,35293.0,23.4561,23.4561,23.4294,23.4472,35293.0
2016-04-06 09:50:00,26.35,26.37,26.33,26.34,21502.0,23.4561,23.4739,23.4383,23.4472,21502.0
2016-04-06 10:00:00,26.34,26.37,26.32,26.33,20727.0,23.4472,23.4739,23.4294,23.4383,20727.0
2016-04-06 10:10:00,26.33,26.34,26.3,26.3,23912.0,23.4383,23.4472,23.4116,23.4116,23912.0
2016-04-06 10:20:00,26.3,26.33,26.29,26.31,26099.0,23.4116,23.4383,23.4027,23.4205,26099.0
2016-04-06 10:30:00,26.31,26.33,26.27,26.31,77653.0,23.4205,23.4383,23.3849,23.4205,77653.0
2016-04-06 10:40:00,26.31,26.37,26.31,26.37,14480.0,23.4205,23.4739,23.4205,23.4739,14480.0
2016-04-06 10:50:00,26.37,26.39,26.35,26.39,12492.0,23.4739,23.4917,23.4561,23.4917,12492.0
2016-04-06 11:00:00,26.4,26.44,26.39,26.43,43264.0,23.5006,23.5362,23.4917,23.5273,43264.0
2016-04-06 11:10:00,26.43,26.44,26.41,26.43,41841.0,23.5273,23.5362,23.5095,23.5273,41841.0
2016-04-06 11:20:00,26.43,26.46,26.43,26.45,62665.0,23.5273,23.554,23.5273,23.5451,62665.0
2016-04-06 11:30:00,26.45,26.46,26.43,26.44,51230.0,23.5451,23.554,23.5273,23.5362,51230.0
2016-04-06 11:40:00,26.45,26.5,26.45,26.5,49430.0,23.5451,23.5896,23.5451,23.5896,49430.0
2016-04-06 11:50:00,26.49,26.52,26.49,26.52,27417.0,23.5807,23.6074,23.5807,23.6074,27417.0
2016-04-06 12:00:00,26.52,26.52,26.5,26.51,35659.0,23.6074,23.6074,23.5896,23.5985,35659.0
2016-04-06 12:10:00,26.5,26.51,26.5,26.51,19730.0,23.5896,23.5985,23.5896,23.5985,19730.0
2016-04-06 12:20:00,26.51,26.52,26.5,26.52,28078.0,23.5985,23.6074,23.5896,23.6074,28078.0
2016-04-06 12:30:00,26.51,26.54,26.51,26.54,24328.0,23.5985,23.6252,23.5985,23.6252,24328.0
2016-04-06 12:40:00,26.53,26.54,26.53,26.53,7100.0,23.6163,23.6252,23.6163,23.6163,7100.0
2016-04-06 12:50:00,26.53,26.54,26.51,26.51,45931.0,23.6163,23.6252,23.5985,23.5985,45931.0
2016-04-06 13:00:00,26.52,26.53,26.51,26.52,16752.0,23.6074,23.6163,23.5985,23.6074,16752.0
2016-04-06 13:10:00,26.53,26.55,26.52,26.53,8496.0,23.6163,23.6341,23.6074,23.6163,8496.0
2016-04-06 13:20:00,26.53,26.54,26.53,26.53,3150.0,23.6163,23.6252,23.6163,23.6163,3150.0
2016-04-06 13:30:00,26.54,26.54,26.53,26.54,5742.0,23.6252,23.6252,23.6163,23.6252,5742.0
2016-04-06 13:40:00,26.54,26.54,26.53,26.53,4347.0,23.6252,23.6252,23.6163,23.6163,4347.0
2016-04-06 13:50:00,26.53,26.55,26.51,26.51,13441.0,23.6163,23.6341,23.5985,23.5985,13441.0
2016-04-06 14:00:00,26.52,26.55,26.44,26.48,57562.0,23.6074,23.6341,23.5362,23.5718,57562.0
2016-04-06 14:10:00,26.48,26.53,26.45,26.53,47099.0,23.5718,23.6163,23.5451,23.6163,47099.0
2016-04-06 14:20:00,26.53,26.54,26.48,26.5,26791.0,23.6163,23.6252,23.5718,23.5896,26791.0
2016-04-06 14:30:00,26.5,26.52,26.46,26.48,22785.0,23.5896,23.6074,23.554,23.5718,22785.0
2016-04-06 14:40:00,26.48,26.51,26.48,26.51,19275.0,23.5718,23.5985,23.5718,23.5985,19275.0
2016-04-06 14:50:00,26.51,26.54,26.49,26.54,21413.0,23.5985,23.6252,23.5807,23.6252,21413.0
2016-04-06 15:00:00,26.53,26.56,26.51,26.55,52686.0,23.6163,23.643,23.5985,23.6341,52686.0
2016-04-06 15:10:00,26.55,26.58,26.53,26.58,40932.0,23.6341,23.6608,23.6163,23.6608,40932.0
2016-04-06 15:20:00,26.59,26.59,26.55,26.57,27010.0,23.6698,23.6698,23.6341,23.6519,27010.0
2016-04-06 15:30:00,26.56,26.6,26.56,26.58,50332.0,23.643,23.6787,23.643,23.6608,50332.0
2016-04-06 15:40:00,26.57,26.63,26.57,26.63,71609.0,23.6519,23.7054,23.6519,23.7054,71609.0
2016-04-06 15:50:00,26.63,26.66,26.61,26.63,304939.0,23.7054,23.7321,23.6876,23.7054,304939.0
2016-04-07 09:30:00,26.24,26.25,26.2,26.24,63550.0,23.3582,23.3671,23.3226,23.3582,63550.0
2016-04-07 09:40:00,26.23,26.24,26.19,26.2,104066.0,23.3493,23.3582,23.3137,23.3226,104066.0
2016-04-07 09:50:00,26.2,26.23,26.19,26.23,37368.0,23.3226,23.3493,23.3137,23.3493,37368.0
2016-04-07 10:00:00,26.23,26.26,26.2,26.25,68645.0,23.3493,23.376,23.3226,23.3671,68645.0
2016-04-07 10:10:00,26.25,26.25,26.2,26.21,88278.0,23.3671,23.3671,23.3226,23.3315,88278.0
2016-04-07 10:20:00,26.2,26.21,26.17,26.17,17698.0,23.3226,23.3315,23.2959,23.2959,17698.0
2016-04-07 10:30:00,26.18,26.19,26.16,26.16,27394.0,23.3048,23.3137,23.287,23.287,27394.0
2016-04-07 10:40:00,26.16,26.17,26.14,26.17,81456.0,23.287,23.2959,23.2692,23.2959,81456.0
2016-04-07 10:50:00,26.17,26.17,26.15,26.15,44655.0,23.2959,23.2959,23.2781,23.2781,44655.0
2016-04-07 11:00:00,26.16,26.16,26.08,26.09,70709.0,23.287,23.287,23.2158,23.2247,70709.0
2016-04-07 11:10:00,26.09,26.1,26.08,26.09,73404.0,23.2247,23.2336,23.2158,23.2247,73404.0
2016-04-07 11:20:00,26.1,26.1,26.07,26.1,55561.0,23.2336,23.2336,23.2069,23.2336,55561.0
2016-04-07 11:30:00,26.09,26.12,26.09,26.12,35748.0,23.2247,23.2514,23.2247,23.2514,35748.0
2016-04-07 11:40:00,26.11,26.11,26.08,26.1,17620.0,23.2425,23.2425,23.2158,23.2336,17620.0
2016-04-07 11:50:00,26.09,26.1,26.08,26.08,16574.0,23.2247,23.2336,23.2158,23.2158,16574.0
2016-04-07 12:00:00,26.08,26.09,26.08,26.09,8957.0,23.2158,23.2247,23.2158,23.2247,8957.0
2016-04-07 12:10:00,26.09,26.09,26.06,26.06,15665.0,23.2247,23.2247,23.198,23.198,15665.0
2016-04-07 12:20:00,26.07,26.07,26.06,26.07,10611.0,23.2069,23.2069,23.198,23.2069,10611.0
2016-04-07 12:30:00,26.06,26.08,26.06,26.08,32847.0,23.198,23.2158,23.198,23.2158,32847.0
2016-04-07 12:40:00,26.08,26.09,26.07,26.07,12269.0,23.2158,23.2247,23.2069,23.2069,12269.0
2016-04-07 12:50:00,26.07,26.08,26.07,26.08,9799.0,23.2069,23.2158,23.2069,23.2158,9799.0
2016-04-07 13:00:00,26.08,26.08,26.07,26.08,8924.0,23.2158,23.2158,23.2069,23.2158,8924.0
2016-04-07 13:10:00,26.08,26.1,26.07,26.09,21282.0,23.2158,23.2336,23.2069,23.2247,21282.0
2016-04-07 13:20:00,26.1,26.1,26.08,26.09,7021.0,23.2336,23.2336,23.2158,23.2247,7021.0
2016-04-07 13:30:00,26.09,26.09,26.07,26.08,18745.0,23.2247,23.2247,23.2069,23.2158,18745.0
2016-04-07 13:40:00,26.08,26.08,26.05,26.05,29243.0,23.2158,23.2158,23.1891,23.1891,29243.0
2016-04-07 13:50:00,26.05,26.06,26.03,26.04,34621.0,23.1891,23.198,23.1713,23.1802,34621.0
2016-04-07 14:00:00,26.03,26.03,26.0,26.0,22097.0,23.1713,23.1713,23.1445,23.1445,22097.0
2016-04-07 14:10:00,26.0,26.01,25.96,25.97,42858.0,23.1445,23.1534,23.1089,23.1178,42858.0
2016-04-07 14:20:00,25.98,25.98,25.95,25.97,88846.0,23.1267,23.1267,23.1,23.1178,88846.0
2016-04-07 14:30:00,25.96,25.97,25.95,25.96,167430.0,23.1089,23.1178,23.1,23.1089,167430.0
2016-04-07 14:40:00,25.96,25.96,25.92,25.92,17969.0,23.1089,23.1089,23.0733,23.0733,17969.0
2016-04-07 14:50:00,25.93,25.93,25.91,25.91,18413.0,23.0822,23.0822,23.0644,23.0644,18413.0
2016-04-07 15:00:00,25.91,25.94,25.9,25.93,55345.0,23.0644,23.0911,23.0555,23.0822,55345.0
2016-04-07 15:10:00,25.93,25.93,25.9,25.91,329847.0,23.0822,23.0822,23.0555,23.0644,329847.0
2016-04-07 15:20:00,25.91,25.93,25.9,25.93,17408.0,23.0644,23.0822,23.0555,23.0822,17408.0
2016-04-07 15:30:00,25.93,25.96,25.92,25.95,54923.0,23.0822,23.1089,23.0733,23.1,54923.0
2016-04-07 15:40:00,25.95,25.95,25.94,25.95,42237.0,23.1,23.1,23.0911,23.1,42237.0
2016-04-07 15:50:00,25.95,25.97,25.93,25.95,153278.0,23.1,23.1178,23.0822,23.1,153278.0
2016-04-08 09:30:00,26.37,26.37,26.21,26.23,433279.0,23.4739,23.4739,23.3315,23.3493,433279.0
2016-04-08 09:40:00,26.22,26.26,26.22,26.24,55574.0,23.3404,23.376,23.3404,23.3582,55574.0
2016-04-08 09:50:00,26.25,26.27,26.23,26.26,73627.0,23.3671,23.3849,23.3493,23.376,73627.0
2016-04-08 10:00:00,26.27,26.29,26.26,26.27,94830.0,23.3849,23.4027,23.376,23.3849,94830.0
2016-04-08 10:10:00,26.27,26.28,26.26,26.28,107128.0,23.3849,23.3938,23.376,23.3938,107128.0
2016-04-08 10:20:00,26.28,26.28,26.24,26.27,185655.0,23.3938,23.3938,23.3582,23.3849,185655.0
2016-04-08 10:30:00,26.27,26.29,26.23,26.24,45598.0,23.3849,23.4027,23.3493,23.3582,45598.0
2016-04-08 10:40:00,26.24,26.25,26.23,26.25,128640.0,23.3582,23.3671,23.3493,23.3671,128640.0
2016-04-08 10:50:00,26.25,26.25,26.22,26.23,66028.0,23.3671,23.3671,23.3404,23.3493,66028.0
2016-04-08 11:00:00,26.23,26.24,26.22,26.24,36261.0,23.3493,23.3582,23.3404,23.3582,36261.0
2016-04-08 11:10:00,26.24,26.24,26.2,26.21,32300.0,23.3582,23.3582,23.3226,23.3315,32300.0
2016-04-08 11:20:00,26.21,26.22,26.19,26.21,55584.0,23.3315,23.3404,23.3137,23.3315,55584.0
2016-04-08 11:30:00,26.22,26.22,26.16,26.17,76079.0,23.3404,23.3404,23.287,23.2959,76079.0
2016-04-08 11:40:00,26.17,26.19,26.16,26.17,75796.0,23.2959,23.3137,23.287,23.2959,75796.0
2016-04-08 11:50:00,26.16,26.17,26.14,26.16,82356.0,23.287,23.2959,23.2692,23.287,82356.0
2016-04-08 12:00:00,26.15,26.17,26.15,26.16,29352.0,23.2781,23.2959,23.2781,23.287,29352.0
2016-04-08 12:10:00,26.15,26.16,26.14,26.14,50816.0,23.2781,23.287,23.2692,23.2692,50816.0
2016-04-08 12:20:00,26.14,26.14,26.12,26.14,10194.0,23.2692,23.2692,23.2514,23.2692,10194.0
2016-04-08 12:30:00,26.13,26.18,26.13,26.18,13900.0,23.2603,23.3048,23.2603,23.3048,13900.0
2016-04-08 12:40:00,26.17,26.17,26.16,26.17,22690.0,23.2959,23.2959,23.287,23.2959,22690.0
2016-04-08 12:50:00,26.17,26.19,26.16,26.18,21495.0,23.2959,23.3137,23.287,23.3048,21495.0
2016-04-08 13:00:00,26.18,26.18,26.15,26.16,15953.0,23.3048,23.3048,23.2781,23.287,15953.0
2016-04-08 13:10:00,26.16,26.17,26.13,26.14,26123.0,23.287,23.2959,23.2603,23.2692,26123.0
2016-04-08 13:20:00,26.13,26.15,26.11,26.12,126358.0,23.2603,23.2781,23.2425,23.2514,126358.0
2016-04-08 13:30:00,26.11,26.12,26.11,26.12,18043.0,23.2425,23.2514,23.2425,23.2514,18043.0
2016-04-08 13:40:00,26.12,26.12,26.11,26.11,6108.0,23.2514,23.2514,23.2425,23.2425,6108.0
2016-04-08 13:50:00,26.12,26.12,26.11,26.12,123336.0,23.2514,23.2514,23.2425,23.2514,123336.0
2016-04-08 14:00:00,26.12,26.12,26.1,26.11,38278.0,23.2514,23.2514,23.2336,23.2425,38278.0
2016-04-08 14:10:00,26.11,26.14,26.1,26.14,25261.0,23.2425,23.2692,23.2336,23.2692,25261.0
2016-04-08 14:20:00,26.14,26.14,26.13,26.14,4658.0,23.2692,23.2692,23.2603,23.2692,4658.0
2016-04-08 14:30:00,26.14,26.14,26.11,26.12,11243.0,23.2692,23.2692,23.2425,23.2514,11243.0
2016-04-08 14:40:00,26.12,26.12,26.11,26.12,3396.0,23.2514,23.2514,23.2425,23.2514,3396.0
2016-04-08 14:50:00,26.12,26.12,26.08,26.08,17049.0,23.2514,23.2514,23.2158,23.2158,17049.0
2016-04-08 15:00:00,26.09,26.09,26.07,26.07,14830.0,23.2247,23.2247,23.2069,23.2069,14830.0
2016-04-08 15:10:00,26.07,26.12,26.06,26.1,16160.0,23.2069,23.2514,23.198,23.2336,16160.0
2016-04-08 15:20:00,26.11,26.12,26.1,26.1,6314.0,23.2425,23.2514,23.2336,23.2336,6314.0
2016-04-08 15:30:00,26.09,26.09,26.06,26.08,22727.0,23.2247,23.2247,23.198,23.2158,22727.0
2016-04-08 15:40:00,26.09,26.13,26.08,26.12,13372.0,23.2247,23.2603,23.2158,23.2514,13372.0
2016-04-08 15:50:00,26.12,26.16,26.12,26.15,61937.0,23.2514,23.287,23.2514,23.2781,61937.0
2016-04-11 09:30:00,26.6,26.67,26.59,26.64,39226.0,23.6787,23.741,23.6698,23.7143,39226.0
2016-04-11 09:40:00,26.64,26.65,26.59,26.62,136237.0,23.7143,23.7232,23.6698,23.6965,136237.0
2016-04-11 09:50:00,26.62,26.67,26.62,26.66,18184.0,23.6965,23.741,23.6965,23.7321,18184.0
2016-04-11 10:00:00,26.66,26.68,26.65,26.68,28988.0,23.7321,23.7499,23.7232,23.7499,28988.0
2016-04-11 10:10:00,26.68,26.71,26.68,26.71,17692.0,23.7499,23.7766,23.7499,23.7766,17692.0
2016-04-11 10:20:00,26.71,26.71,26.69,26.69,27997.0,23.7766,23.7766,23.7588,23.7588,27997.0
2016-04-11 10:30:00,26.69,26.71,26.69,26.71,18119.0,23.7588,23.7766,23.7588,23.7766,18119.0
2016-04-11 10:40:00,26.7,26.7,26.65,26.68,31937.0,23.7677,23.7677,23.7232,23.7499,31937.0
2016-04-11 10:50:00,26.67,26.68,26.65,26.65,37275.0,23.741,23.7499,23.7232,23.7232,37275.0
2016-04-11 11:00:00,26.64,26.68,26.64,26.68,7966.0,23.7143,23.7499,23.7143,23.7499,7966.0
2016-04-11 11:10:00,26.69,26.7,26.67,26.68,4052.0,23.7588,23.7677,23.741,23.7499,4052.0
2016-04-11 11:20:00,26.68,26.68,26.65,26.68,71874.0,23.7499,23.7499,23.7232,23.7499,71874.0
2016-04-11 11:30:00,26.68,26.68,26.65,26.67,28462.0,23.7499,23.7499,23.7232,23.741,28462.0
2016-04-11 11:40:00,26.66,26.67,26.66,26.66,16906.0,23.7321,23.741,23.7321,23.7321,16906.0
2016-04-11 11:50:00,26.67,26.68,26.66,26.68,5029.0,23.741,23.7499,23.7321,23.7499,5029.0
2016-04-11 12:00:00,26.68,26.68,26.68,26.68,591.0,23.7499,23.7499,23.7499,23.7499,591.0
2016-04-11 12:10:00,26.68,26.7,26.68,26.7,11092.0,23.7499,23.7677,23.7499,23.7677,11092.0
2016-04-11 12:20:00,26.69,26.69,26.68,26.68,4812.0,23.7588,23.7588,23.7499,23.7499,4812.0
2016-04-11 12:30:00,26.69,26.7,26.68,26.69,7933.0,23.7588,23.7677,23.7499,23.7588,7933.0
2016-04-11 12:40:00,26.68,26.7,26.68,26.69,9622.0,23.7499,23.7677,23.7499,23.7588,9622.0
2016-04-11 12:50:00,26.69,26.7,26.69,26.7,18612.0,23.7588,23.7677,23.7588,23.7677,18612.0
2016-04-11 13:00:00,26.7,26.7,26.69,26.69,7320.0,23.7677,23.7677,23.7588,23.7588,7320.0
2016-04-11 13:10:00,26.7,26.71,26.69,26.7,19162.0,23.7677,23.7766,23.7588,23.7677,19162.0
2016-04-11 13:20:00,26.7,26.71,26.68,26.68,6275.0,23.7677,23.7766,23.7499,23.7499,6275.0
2016-04-11 13:30:00,26.68,26.7,26.68,26.69,16877.0,23.7499,23.7677,23.7499,23.7588,16877.0
2016-04-11 13:40:00,26.69,26.69,26.68,26.68,1235.0,23.7588,23.7588,23.7499,23.7499,1235.0
2016-04-11 13:50:00,26.69,26.69,26.68,26.68,2050.0,23.7588,23.7588,23.7499,23.7499,2050.0
2016-04-11 14:00:00,26.69,26.71,26.68,26.69,14956.0,23.7588,23.7766,23.7499,23.7588,14956.0
2016-04-11 14:10:00,26.69,26.73,26.68,26.72,9180.0,23.7588,23.7944,23.7499,23.7855,9180.0
2016-04-11 14:20:00,26.72,26.73,26.7,26.7,7492.0,23.7855,23.7944,23.7677,23.7677,7492.0
2016-04-11 14:30:00,26.7,26.72,26.69,26.71,10247.0,23.7677,23.7855,23.7588,23.7766,10247.0
2016-04-11 14:40:00,26.71,26.72,26.7,26.71,14017.0,23.7766,23.7855,23.7677,23.7766,14017.0
2016-04-11 14:50:00,26.71,26.74,26.7,26.72,27215.0,23.7766,23.8033,23.7677,23.7855,27215.0
2016-04-11 15:00:00,26.72,26.73,26.7,26.7,8638.0,23.7855,23.7944,23.7677,23.7677,8638.0
2016-04-11 15:10:00,26.7,26.71,26.67,26.68,5167.0,23.7677,23.7766,23.741,23.7499,5167.0
2016-04-11 15:20:00,26.68,26.69,26.65,26.65,8449.0,23.7499,23.7588,23.7232,23.7232,8449.0
2016-04-11 15:30:00,26.65,26.67,26.64,26.65,8645.0,23.7232,23.741,23.7143,23.7232,8645.0
2016-04-11 15:40:00,26.64,26.64,26.61,26.61,19831.0,23.7143,23.7143,23.6876,23.6876,19831.0
2016-04-11 15:50:00,26.61,26.67,26.6,26.66,112461.0,23.6876,23.741,23.6787,23.7321,112461.0
2016-04-12 09:30:00,26.86,26.87,26.82,26.83,70652.0,23.9101,23.919,23.8745,23.8834,70652.0
2016-04-12 09:40:00,26.83,26.86,26.82,26.84,26980.0,23.8834,23.9101,23.8745,23.8923,26980.0
2016-04-12 09:50:00,26.84,26.84,26.82,26.83,13040.0,23.8923,23.8923,23.8745,23.8834,13040.0
2016-04-12 10:00:00,26.83,26.86,26.82,26.82,34757.0,23.8834,23.9101,23.8745,23.8745,34757.0
2016-04-12 10:10:00,26.81,26.81,26.77,26.79,21914.0,23.8656,23.8656,23.83,23.8478,21914.0
2016-04-12 10:20:00,26.78,26.78,26.76,26.77,13137.0,23.8389,23.8389,23.8211,23.83,13137.0
2016-04-12 10:30:00,26.78,26.85,26.78,26.79,41739.0,23.8389,23.9012,23.8389,23.8478,41739.0
2016-04-12 10:40:00,26.8,26.82,26.8,26.81,20855.0,23.8567,23.8745,23.8567,23.8656,20855.0
2016-04-12 10:50:00,26.82,26.88,26.82,26.87,45284.0,23.8745,23.9279,23.8745,23.919,45284.0
2016-04-12 11:00:00,26.87,26.91,26.86,26.91,21434.0,23.919,23.9546,23.9101,23.9546,21434.0
2016-04-12 11:10:00,26.9,26.93,26.89,26.93,30898.0,23.9457,23.9724,23.9368,23.9724,30898.0
2016-04-12 11:20:00,26.93,26.94,26.92,26.93,18779.0,23.9724,23.9813,23.9635,23.9724,18779.0
2016-04-12 11:30:00,26.93,26.94,26.92,26.93,23842.0,23.9724,23.9813,23.9635,23.9724,23842.0
2016-04-12 11:40:00,26.93,26.95,26.92,26.94,22027.0,23.9724,23.9902,23.9635,23.9813,22027.0
2016-04-12 11:50:00,26.93,26.94,26.91,26.91,8393.0,23.9724,23.9813,23.9546,23.9546,8393.0
2016-04-12 12:00:00,26.92,26.92,26.91,26.91,3500.0,23.9635,23.9635,23.9546,23.9546,3500.0
2016-04-12 12:10:00,26.92,26.94,26.92,26.94,11361.0,23.9635,23.9813,23.9635,23.9813,11361.0
2016-04-12 12:20:00,26.94,26.95,26.93,26.95,18758.0,23.9813,23.9902,23.9724,23.9902,18758.0
2016-04-12 12:30:00,26.95,26.97,26.95,26.96,25686.0,23.9902,24.008,23.9902,23.9991,25686.0
2016-04-12 12:40:00,26.97,26.98,26.97,26.97,19069.0,24.008,24.0169,24.008,24.008,19069.0
2016-04-12 12:50:00,26.98,26.99,26.98,26.98,7962.0,24.0169,24.0258,24.0169,24.0169,7962.0
2016-04-12 13:00:00,26.98,26.99,26.96,26.96,13134.0,24.0169,24.0258,23.9991,23.9991,13134.0
2016-04-12 13:10:00,26.97,26.98,26.96,26.96,17731.0,24.008,24.0169,23.9991,23.9991,17731.0
2016-04-12 13:20:00,26.96,27.0,26.96,26.98,24848.0,23.9991,24.0347,23.9991,24.0169,24848.0
2016-04-12 13:30:00,26.98,26.99,26.98,26.99,39545.0,24.0169,24.0258,24.0169,24.0258,39545.0
2016-04-12 13:40:00,26.98,27.01,26.98,27.01,46848.0,24.0169,24.0436,24.0169,24.0436,46848.0
2016-04-12 13:50:00,27.01,27.01,26.99,27.0,11641.0,24.0436,24.0436,24.0258,24.0347,11641.0
2016-04-12 14:00:00,27.0,27.02,26.99,27.01,9130.0,24.0347,24.0525,24.0258,24.0436,9130.0
2016-04-12 14:10:00,27.0,27.04,27.0,27.03,24682.0,24.0347,24.0703,24.0347,24.0614,24682.0
2016-04-12 14:20:00,27.03,27.05,27.02,27.03,29215.0,24.0614,24.0792,24.0525,24.0614,29215.0
2016-04-12 14:30:00,27.03,27.05,27.02,27.05,28151.0,24.0614,24.0792,24.0525,24.0792,28151.0
2016-04-12 14:40:00,27.05,27.05,27.04,27.05,6907.0,24.0792,24.0792,24.0703,24.0792,6907.0
2016-04-12 14:50:00,27.05,27.06,27.04,27.05,24386.0,24.0792,24.0881,24.0703,24.0792,24386.0
2016-04-12 15:00:00,27.06,27.09,27.06,27.07,10085.0,24.0881,24.1148,24.0881,24.097,10085.0
2016-04-12 15:10:00,27.07,27.08,27.07,27.07,6456.0,24.097,24.1059,24.097,24.097,6456.0
2016-04-12 15:20:00,27.08,27.08,27.07,27.08,7720.0,24.1059,24.1059,24.097,24.1059,7720.0
2016-04-12 15:30:00,27.07,27.1,27.07,27.07,50656.0,24.097,24.1237,24.097,24.097,50656.0
2016-04-12 15:40:00,27.07,27.07,27.03,27.03,46454.0,24.097,24.097,24.0614,24.0614,46454.0
2016-04-12 15:50:00,27.03,27.04,26.97,27.02,232556.0,24.0614,24.0703,24.008,24.0525,232556.0
2016-04-13 09:30:00,27.17,27.29,27.17,27.26,77361.0,24.1861,24.2929,24.1861,24.2662,77361.0
2016-04-13 09:40:00,27.27,27.29,27.25,27.26,19906.0,24.2751,24.2929,24.2573,24.2662,19906.0
2016-04-13 09:50:00,27.26,27.26,27.23,27.24,39165.0,24.2662,24.2662,24.2395,24.2484,39165.0
2016-04-13 10:00:00,27.23,27.25,27.22,27.25,10836.0,24.2395,24.2573,24.2306,24.2573,10836.0
2016-04-13 10:10:00,27.25,27.29,27.25,27.28,9870.0,24.2573,24.2929,24.2573,24.284,9870.0
2016-04-13 10:20:00,27.28,27.3,27.27,27.29,10570.0,24.284,24.3018,24.2751,24.2929,10570.0
2016-04-13 10:30:00,27.3,27.3,27.24,27.25,16717.0,24.3018,24.3018,24.2484,24.2573,16717.0
2016-04-13 10:40:00,27.26,27.31,27.26,27.29,26530.0,24.2662,24.3107,24.2662,24.2929,26530.0
2016-04-13 10:50:00,27.29,27.32,27.26,27.27,14838.0,24.2929,24.3196,24.2662,24.2751,14838.0
2016-04-13 11:00:00,27.27,27.3,27.26,27.29,10812.0,24.2751,24.3018,24.2662,24.2929,10812.0
2016-04-13 11:10:00,27.28,27.29,27.26,27.29,35018.0,24.284,24.2929,24.2662,24.2929,35018.0
2016-04-13 11:20:00,27.3,27.32,27.3,27.32,68919.0,24.3018,24.3196,24.3018,24.3196,68919.0
2016-04-13 11:30:00,27.33,27.35,27.32,27.35,138176.0,24.3285,24.3463,24.3196,24.3463,138176.0
2016-04-13 11:40:00,27.34,27.35,27.34,27.35,127133.0,24.3374,24.3463,24.3374,24.3463,127133.0
2016-04-13 11:50:00,27.34,27.35,27.34,27.35,5400.0,24.3374,24.3463,24.3374,24.3463,5400.0
2016-04-13 12:00:00,27.35,27.35,27.34,27.35,33680.0,24.3463,24.3463,24.3374,24.3463,33680.0
2016-04-13 12:10:00,27.35,27.35,27.31,27.31,89544.0,24.3463,24.3463,24.3107,24.3107,89544.0
2016-04-13 12:20:00,27.31,27.32,27.29,27.3,30003.0,24.3107,24.3196,24.2929,24.3018,30003.0
2016-04-13 12:30:00,27.3,27.3,27.26,27.27,80987.0,24.3018,24.3018,24.2662,24.2751,80987.0
2016-04-13 12:40:00,27.27,27.3,27.26,27.3,29296.0,24.2751,24.3018,24.2662,24.3018,29296.0
2016-04-13 12:50:00,27.3,27.31,27.29,27.31,12722.0,24.3018,24.3107,24.2929,24.3107,12722.0
2016-04-13 13:00:00,27.3,27.31,27.28,27.28,32157.0,24.3018,24.3107,24.284,24.284,32157.0
2016-04-13 13:10:00,27.28,27.29,27.27,27.28,13650.0,24.284,24.2929,24.2751,24.284,13650.0
2016-04-13 13:20:00,27.28,27.3,27.27,27.29,23787.0,24.284,24.3018,24.2751,24.2929,23787.0
2016-04-13 13:30:00,27.28,27.3,27.27,27.29,12748.0,24.284,24.3018,24.2751,24.2929,12748.0
2016-04-13 13:40:00,27.3,27.31,27.29,27.3,26056.0,24.3018,24.3107,24.2929,24.3018,26056.0
2016-04-13 13:50:00,27.31,27.33,27.3,27.32,9246.0,24.3107,24.3285,24.3018,24.3196,9246.0
2016-04-13 14:00:00,27.32,27.34,27.31,27.33,6938.0,24.3196,24.3374,24.3107,24.3285,6938.0
2016-04-13 14:10:00,27.33,27.36,27.3,27.3,11945.0,24.3285,24.3552,24.3018,24.3018,11945.0
2016-04-13 14:20:00,27.31,27.32,27.3,27.3,6616.0,24.3107,24.3196,24.3018,24.3018,6616.0
2016-04-13 14:30:00,27.3,27.32,27.3,27.32,24095.0,24.3018,24.3196,24.3018,24.3196,24095.0
2016-04-13 14:40:00,27.32,27.33,27.31,27.33,2838.0,24.3196,24.3285,24.3107,24.3285,2838.0
2016-04-13 14:50:00,27.33,27.34,27.31,27.33,41961.0,24.3285,24.3374,24.3107,24.3285,41961.0
2016-04-13 15:00:00,27.33,27.35,27.32,27.35,10808.0,24.3285,24.3463,24.3196,24.3463,10808.0
2016-04-13 15:10:00,27.35,27.36,27.33,27.33,17832.0,24.3463,24.3552,24.3285,24.3285,17832.0
2016-04-13 15:20:00,27.33,27.33,27.32,27.33,21080.0,24.3285,24.3285,24.3196,24.3285,21080.0
2016-04-13 15:30:00,27.33,27.36,27.32,27.33,37666.0,24.3285,24.3552,24.3196,24.3285,37666.0
2016-04-13 15:40:00,27.33,27.35,27.31,27.33,68669.0,24.3285,24.3463,24.3107,24.3285,68669.0
2016-04-13 15:50:00,27.33,27.4,27.32,27.39,158804.0,24.3285,24.3908,24.3196,24.3819,158804.0
2016-04-14 09:30:00,27.37,27.43,27.37,27.4,115151.0,24.3641,24.4175,24.3641,24.3908,115151.0
2016-04-14 09:40:00,27.4,27.4,27.35,27.39,39498.0,24.3908,24.3908,24.3463,24.3819,39498.0
2016-04-14 09:50:00,27.38,27.39,27.34,27.35,6358.0,24.373,24.3819,24.3374,24.3463,6358.0
2016-04-14 10:00:00,27.35,27.39,27.34,27.39,18471.0,24.3463,24.3819,24.3374,24.3819,18471.0
2016-04-14 10:10:00,27.39,27.39,27.38,27.38,16879.0,24.3819,24.3819,24.373,24.373,16879.0
2016-04-14 10:20:00,27.39,27.42,27.39,27.41,32703.0,24.3819,24.4086,24.3819,24.3997,32703.0
2016-04-14 10:30:00,27.41,27.42,27.39,27.39,18876.0,24.3997,24.4086,24.3819,24.3819,18876.0
2016-04-14 10:40:00,27.4,27.41,27.39,27.41,5357.0,24.3908,24.3997,24.3819,24.3997,5357.0
2016-04-14 10:50:00,27.41,27.43,27.4,27.42,33509.0,24.3997,24.4175,24.3908,24.4086,33509.0
2016-04-14 11:00:00,27.41,27.43,27.41,27.43,56125.0,24.3997,24.4175,24.3997,24.4175,56125.0
2016-04-14 11:10:00,27.43,27.44,27.42,27.43,31866.0,24.4175,24.4264,24.4086,24.4175,31866.0
2016-04-14 11:20:00,27.43,27.44,27.4,27.43,201099.0,24.4175,24.4264,24.3908,24.4175,201099.0
2016-04-14 11:30:00,27.43,27.44,27.4,27.41,217866.0,24.4175,24.4264,24.3908,24.3997,217866.0
2016-04-14 11:40:00,27.41,27.43,27.39,27.42,139200.0,24.3997,24.4175,24.3819,24.4086,139200.0
2016-04-14 11:50:00,27.42,27.42,27.41,27.42,3800.0,24.4086,24.4086,24.3997,24.4086,3800.0
2016-04-14 12:00:00,27.42,27.43,27.41,27.43,29012.0,24.4086,24.4175,24.3997,24.4175,29012.0
2016-04-14 12:10:00,27.43,27.43,27.42,27.43,10740.0,24.4175,24.4175,24.4086,24.4175,10740.0
2016-04-14 12:20:00,27.43,27.43,27.4,27.42,41691.0,24.4175,24.4175,24.3908,24.4086,41691.0
2016-04-14 12:30:00,27.41,27.42,27.41,27.42,22112.0,24.3997,24.4086,24.3997,24.4086,22112.0
2016-04-14 12:40:00,27.41,27.42,27.39,27.42,50358.0,24.3997,24.4086,24.3819,24.4086,50358.0
2016-04-14 12:50:00,27.42,27.42,27.4,27.41,39700.0,24.4086,24.4086,24.3908,24.3997,39700.0
2016-04-14 13:00:00,27.41,27.42,27.4,27.41,18232.0,24.3997,24.4086,24.3908,24.3997,18232.0
2016-04-14 13:10:00,27.4,27.4,27.39,27.39,21500.0,24.3908,24.3908,24.3819,24.3819,21500.0
2016-04-14 13:20:00,27.39,27.4,27.39,27.4,84129.0,24.3819,24.3908,24.3819,24.3908,84129.0
2016-04-14 13:30:00,27.39,27.41,27.39,27.39,30473.0,24.3819,24.3997,24.3819,24.3819,30473.0
2016-04-14 13:40:00,27.39,27.42,27.39,27.42,32216.0,24.3819,24.4086,24.3819,24.4086,32216.0
2016-04-14 13:50:00,27.42,27.42,27.4,27.42,98970.0,24.4086,24.4086,24.3908,24.4086,98970.0
2016-04-14 14:00:00,27.42,27.43,27.4,27.43,106490.0,24.4086,24.4175,24.3908,24.4175,106490.0
2016-04-14 14:10:00,27.43,27.44,27.41,27.42,25821.0,24.4175,24.4264,24.3997,24.4086,25821.0
2016-04-14 14:20:00,27.43,27.43,27.41,27.42,15553.0,24.4175,24.4175,24.3997,24.4086,15553.0
2016-04-14 14:30:00,27.43,27.43,27.41,27.43,30147.0,24.4175,24.4175,24.3997,24.4175,30147.0
2016-04-14 14:40:00,27.43,27.44,27.43,27.43,11347.0,24.4175,24.4264,24.4175,24.4175,11347.0
2016-04-14 14:50:00,27.43,27.44,27.42,27.43,34384.0,24.4175,24.4264,24.4086,24.4175,34384.0
2016-04-14 15:00:00,27.43,27.47,27.42,27.46,174960.0,24.4175,24.4531,24.4086,24.4442,174960.0
2016-04-14 15:10:00,27.46,27.46,27.44,27.45,30961.0,24.4442,24.4442,24.4264,24.4353,30961.0
2016-04-14 15:20:00,27.45,27.46,27.44,27.45,27684.0,24.4353,24.4442,24.4264,24.4353,27684.0
2016-04-14 15:30:00,27.45,27.48,27.44,27.46,57403.0,24.4353,24.462,24.4264,24.4442,57403.0
2016-04-14 15:40:00,27.46,27.47,27.44,27.44,53319.0,24.4442,24.4531,24.4264,24.4264,53319.0
2016-04-14 15:50:00,27.44,27.45,27.38,27.38,111614.0,24.4264,24.4353,24.373,24.373,111614.0
2016-04-15 09:30:00,27.43,27.49,27.43,27.49,28991.0,24.4175,24.4709,24.4175,24.4709,28991.0
2016-04-15 09:40:00,27.49,27.51,27.49,27.49,29437.0,24.4709,24.4887,24.4709,24.4709,29437.0
2016-04-15 09:50:00,27.5,27.51,27.48,27.48,26837.0,24.4798,24.4887,24.462,24.462,26837.0
2016-04-15 10:00:00,27.48,27.48,27.39,27.4,447066.0,24.462,24.462,24.3819,24.3908,447066.0
2016-04-15 10:10:00,27.39,27.39,27.38,27.38,54862.0,24.3819,24.3819,24.373,24.373,54862.0
2016-04-15 10:20:00,27.39,27.4,27.38,27.4,9435.0,24.3819,24.3908,24.373,24.3908,9435.0
2016-04-15 10:30:00,27.4,27.41,27.38,27.39,184719.0,24.3908,24.3997,24.373,24.3819,184719.0
2016-04-15 10:40:00,27.39,27.39,27.38,27.39,20951.0,24.3819,24.3819,24.373,24.3819,20951.0
2016-04-15 10:50:00,27.4,27.4,27.36,27.37,30027.0,24.3908,24.3908,24.3552,24.3641,30027.0
2016-04-15 11:00:00,27.38,27.39,27.37,27.37,58278.0,24.373,24.3819,24.3641,24.3641,58278.0
2016-04-15 11:10:00,27.37,27.43,27.37,27.41,276766.0,24.3641,24.4175,24.3641,24.3997,276766.0
2016-04-15 11:20:00,27.42,27.43,27.41,27.41,123046.0,24.4086,24.4175,24.3997,24.3997,123046.0
2016-04-15 11:30:00,27.42,27.42,27.41,27.41,26175.0,24.4086,24.4086,24.3997,24.3997,26175.0
2016-04-15 11:40:00,27.41,27.43,27.41,27.43,39704.0,24.3997,24.4175,24.3997,24.4175,39704.0
2016-04-15 11:50:00,27.43,27.44,27.42,27.43,43780.0,24.4175,24.4264,24.4086,24.4175,43780.0
2016-04-15 12:00:00,27.43,27.44,27.43,27.43,22200.0,24.4175,24.4264,24.4175,24.4175,22200.0
2016-04-15 12:10:00,27.43,27.45,27.43,27.44,25500.0,24.4175,24.4353,24.4175,24.4264,25500.0
2016-04-15 12:20:00,27.44,27.45,27.43,27.43,48243.0,24.4264,24.4353,24.4175,24.4175,48243.0
2016-04-15 12:30:00,27.43,27.44,27.42,27.42,34306.0,24.4175,24.4264,24.4086,24.4086,34306.0
2016-04-15 12:40:00,27.43,27.46,27.42,27.46,41437.0,24.4175,24.4442,24.4086,24.4442,41437.0
2016-04-15 12:50:00,27.46,27.46,27.44,27.45,64593.0,24.4442,24.4442,24.4264,24.4353,64593.0
2016-04-15 13:00:00,27.45,27.46,27.44,27.44,71582.0,24.4353,24.4442,24.4264,24.4264,71582.0
2016-04-15 13:10:00,27.44,27.45,27.44,27.44,13617.0,24.4264,24.4353,24.4264,24.4264,13617.0
2016-04-15 13:20:00,27.44,27.45,27.44,27.44,22948.0,24.4264,24.4353,24.4264,24.4264,22948.0
2016-04-15 13:30:00,27.44,27.45,27.42,27.42,62611.0,24.4264,24.4353,24.4086,24.4086,62611.0
2016-04-15 13:40:00,27.42,27.42,27.4,27.42,47051.0,24.4086,24.4086,24.3908,24.4086,47051.0
2016-04-15 13:50:00,27.43,27.44,27.42,27.44,15911.0,24.4175,24.4264,24.4086,24.4264,15911.0
2016-04-15 14:00:00,27.44,27.45,27.43,27.44,25860.0,24.4264,24.4353,24.4175,24.4264,25860.0
2016-04-15 14:10:00,27.44,27.45,27.38,27.39,38873.0,24.4264,24.4353,24.373,24.3819,38873.0
2016-04-15 14:20:00,27.39,27.41,27.39,27.4,21165.0,24.3819,24.3997,24.3819,24.3908,21165.0
2016-04-15 14:30:00,27.4,27.44,27.4,27.44,34640.0,24.3908,24.4264,24.3908,24.4264,34640.0
2016-04-15 14:40:00,27.44,27.45,27.43,27.44,128917.0,24.4264,24.4353,24.4175,24.4264,128917.0
2016-04-15 14:50:00,27.44,27.45,27.43,27.44,32831.0,24.4264,24.4353,24.4175,24.4264,32831.0
2016-04-15 15:00:00,27.44,27.44,27.43,27.43,17294.0,24.4264,24.4264,24.4175,24.4175,17294.0
2016-04-15 15:10:00,27.44,27.45,27.43,27.44,20256.0,24.4264,24.4353,24.4175,24.4264,20256.0
2016-04-15 15:20:00,27.44,27.46,27.44,27.46,11243.0,24.4264,24.4442,24.4264,24.4442,11243.0
2016-04-15 15:30:00,27.46,27.47,27.44,27.45,43123.0,24.4442,24.4531,24.4264,24.4353,43123.0
2016-04-15 15:40:00,27.45,27.45,27.43,27.43,26323.0,24.4353,24.4353,24.4175,24.4175,26323.0
2016-04-15 15:50:00,27.44,27.44,27.42,27.43,130011.0,24.4264,24.4264,24.4086,24.4175,130011.0
2016-04-18 09:30:00,27.4,27.47,27.39,27.44,92618.0,24.3908,24.4531,24.3819,24.4264,92618.0
2016-04-18 09:40:00,27.45,27.49,27.43,27.48,30774.0,24.4353,24.4709,24.4175,24.462,30774.0
2016-04-18 09:50:00,27.48,27.49,27.44,27.45,231982.0,24.462,24.4709,24.4264,24.4353,231982.0
2016-04-18 10:00:00,27.45,27.48,27.44,27.46,270396.0,24.4353,24.462,24.4264,24.4442,270396.0
2016-04-18 10:10:00,27.47,27.5,27.44,27.48,35152.0,24.4531,24.4798,24.4264,24.462,35152.0
2016-04-18 10:20:00,27.48,27.49,27.45,27.49,394572.0,24.462,24.4709,24.4353,24.4709,394572.0
2016-04-18 10:30:00,27.49,27.53,27.49,27.51,103811.0,24.4709,24.5065,24.4709,24.4887,103811.0
2016-04-18 10:40:00,27.51,27.53,27.49,27.49,23003.0,24.4887,24.5065,24.4709,24.4709,23003.0
2016-04-18 10:50:00,27.49,27.52,27.49,27.51,17113.0,24.4709,24.4976,24.4709,24.4887,17113.0
2016-04-18 11:00:00,27.5,27.52,27.49,27.52,16301.0,24.4798,24.4976,24.4709,24.4976,16301.0
2016-04-18 11:10:00,27.52,27.55,27.51,27.53,16444.0,24.4976,24.5243,24.4887,24.5065,16444.0
2016-04-18 11:20:00,27.53,27.54,27.52,27.53,12564.0,24.5065,24.5154,24.4976,24.5065,12564.0
2016-04-18 11:30:00,27.52,27.54,27.52,27.53,12944.0,24.4976,24.5154,24.4976,24.5065,12944.0
2016-04-18 11:40:00,27.54,27.54,27.52,27.53,5266.0,24.5154,24.5154,24.4976,24.5065,5266.0
2016-04-18 11:50:00,27.53,27.54,27.52,27.54,14914.0,24.5065,24.5154,24.4976,24.5154,14914.0
2016-04-18 12:00:00,27.54,27.57,27.54,27.54,46022.0,24.5154,24.5421,24.5154,24.5154,46022.0
2016-04-18 12:10:00,27.54,27.55,27.54,27.55,4234.0,24.5154,24.5243,24.5154,24.5243,4234.0
2016-04-18 12:20:00,27.55,27.57,27.54,27.57,13720.0,24.5243,24.5421,24.5154,24.5421,13720.0
2016-04-18 12:30:00,27.57,27.58,27.55,27.57,32451.0,24.5421,24.551,24.5243,24.5421,32451.0
2016-04-18 12:40:00,27.57,27.57,27.55,27.55,25250.0,24.5421,24.5421,24.5243,24.5243,25250.0
2016-04-18 12:50:00,27.55,27.56,27.55,27.56,3000.0,24.5243,24.5332,24.5243,24.5332,3000.0
2016-04-18 13:00:00,27.56,27.56,27.55,27.56,8800.0,24.5332,24.5332,24.5243,24.5332,8800.0
2016-04-18 13:10:00,27.55,27.56,27.54,27.55,12569.0,24.5243,24.5332,24.5154,24.5243,12569.0
2016-04-18 13:20:00,27.55,27.57,27.54,27.57,35465.0,24.5243,24.5421,24.5154,24.5421,35465.0
2016-04-18 13:30:00,27.57,27.57,27.55,27.57,19802.0,24.5421,24.5421,24.5243,24.5421,19802.0
2016-04-18 13:40:00,27.57,27.59,27.57,27.58,12516.0,24.5421,24.5599,24.5421,24.551,12516.0
2016-04-18 13:50:00,27.58,27.58,27.57,27.58,11991.0,24.551,24.551,24.5421,24.551,11991.0
2016-04-18 14:00:00,27.58,27.59,27.55,27.56,18263.0,24.551,24.5599,24.5243,24.5332,18263.0
2016-04-18 14:10:00,27.55,27.58,27.55,27.57,31814.0,24.5243,24.551,24.5243,24.5421,31814.0
2016-04-18 14:20:00,27.57,27.58,27.56,27.57,12663.0,24.5421,24.551,24.5332,24.5421,12663.0
2016-04-18 14:30:00,27.57,27.59,27.56,27.59,18391.0,24.5421,24.5599,24.5332,24.5599,18391.0
2016-04-18 14:40:00,27.59,27.59,27.57,27.59,12195.0,24.5599,24.5599,24.5421,24.5599,12195.0
2016-04-18 14:50:00,27.59,27.6,27.58,27.59,39610.0,24.5599,24.5688,24.551,24.5599,39610.0
2016-04-18 15:00:00,27.59,27.59,27.58,27.59,19480.0,24.5599,24.5599,24.551,24.5599,19480.0
2016-04-18 15:10:00,27.59,27.59,27.58,27.59,30414.0,24.5599,24.5599,24.551,24.5599,30414.0
2016-04-18 15:20:00,27.59,27.59,27.58,27.59,13490.0,24.5599,24.5599,24.551,24.5599,13490.0
2016-04-18 15:30:00,27.58,27.59,27.58,27.59,28449.0,24.551,24.5599,24.551,24.5599,28449.0
2016-04-18 15:40:00,27.58,27.58,27.54,27.55,20568.0,24.551,24.551,24.5154,24.5243,20568.0
2016-04-18 15:50:00,27.55,27.56,27.54,27.56,85439.0,24.5243,24.5332,24.5154,24.5332,85439.0
2016-04-19 09:30:00,27.81,27.93,27.8,27.91,187881.0,24.7558,24.8626,24.7469,24.8448,187881.0
2016-04-19 09:40:00,27.92,27.95,27.89,27.93,119811.0,24.8537,24.8804,24.827,24.8626,119811.0
2016-04-19 09:50:00,27.94,27.97,27.91,27.97,154544.0,24.8715,24.8982,24.8448,24.8982,154544.0
2016-04-19 10:00:00,27.98,28.02,27.97,28.01,37995.0,24.9071,24.9427,24.8982,24.9338,37995.0
2016-04-19 10:10:00,28.01,28.02,28.0,28.01,91170.0,24.9338,24.9427,24.9249,24.9338,91170.0
2016-04-19 10:20:00,28.01,28.01,27.98,27.99,40338.0,24.9338,24.9338,24.9071,24.916,40338.0
2016-04-19 10:30:00,27.98,27.99,27.96,27.96,29110.0,24.9071,24.916,24.8893,24.8893,29110.0
2016-04-19 10:40:00,27.97,27.98,27.95,27.97,28800.0,24.8982,24.9071,24.8804,24.8982,28800.0
2016-04-19 10:50:00,27.97,27.99,27.96,27.98,38091.0,24.8982,24.916,24.8893,24.9071,38091.0
2016-04-19 11:00:00,27.99,28.0,27.98,28.0,47737.0,24.916,24.9249,24.9071,24.9249,47737.0
2016-04-19 11:10:00,28.0,28.0,27.98,27.98,19329.0,24.9249,24.9249,24.9071,24.9071,19329.0
2016-04-19 11:20:00,27.99,28.0,27.97,27.98,18407.0,24.916,24.9249,24.8982,24.9071,18407.0
2016-04-19 11:30:00,27.98,28.0,27.96,28.0,31412.0,24.9071,24.9249,24.8893,24.9249,31412.0
2016-04-19 11:40:00,28.0,28.01,27.99,27.99,34275.0,24.9249,24.9338,24.916,24.916,34275.0
2016-04-19 11:50:00,27.99,27.99,27.92,27.92,57652.0,24.916,24.916,24.8537,24.8537,57652.0
2016-04-19 12:00:00,27.93,27.93,27.9,27.9,26666.0,24.8626,24.8626,24.8359,24.8359,26666.0
2016-04-19 12:10:00,27.91,27.91,27.86,27.87,63270.0,24.8448,24.8448,24.8003,24.8092,63270.0
2016-04-19 12:20:00,27.87,27.9,27.86,27.89,32987.0,24.8092,24.8359,24.8003,24.827,32987.0
2016-04-19 12:30:00,27.9,27.9,27.85,27.87,52605.0,24.8359,24.8359,24.7914,24.8092,52605.0
2016-04-19 12:40:00,27.87,27.88,27.84,27.85,19348.0,24.8092,24.8181,24.7825,24.7914,19348.0
2016-04-19 12:50:00,27.84,27.88,27.84,27.87,38432.0,24.7825,24.8181,24.7825,24.8092,38432.0
2016-04-19 13:00:00,27.87,27.89,27.86,27.88,17944.0,24.8092,24.827,24.8003,24.8181,17944.0
2016-04-19 13:10:00,27.88,27.89,27.87,27.88,14801.0,24.8181,24.827,24.8092,24.8181,14801.0
2016-04-19 13:20:00,27.87,27.89,27.87,27.89,30392.0,24.8092,24.827,24.8092,24.827,30392.0
2016-04-19 13:30:00,27.89,27.89,27.86,27.86,16602.0,24.827,24.827,24.8003,24.8003,16602.0
2016-04-19 13:40:00,27.87,27.88,27.86,27.88,33536.0,24.8092,24.8181,24.8003,24.8181,33536.0
2016-04-19 13:50:00,27.88,27.88,27.87,27.88,4700.0,24.8181,24.8181,24.8092,24.8181,4700.0
2016-04-19 14:00:00,27.88,27.9,27.87,27.89,107268.0,24.8181,24.8359,24.8092,24.827,107268.0
2016-04-19 14:10:00,27.89,27.91,27.88,27.9,20679.0,24.827,24.8448,24.8181,24.8359,20679.0
2016-04-19 14:20:00,27.91,27.91,27.89,27.9,20316.0,24.8448,24.8448,24.827,24.8359,20316.0
2016-04-19 14:30:00,27.89,27.91,27.89,27.89,17330.0,24.827,24.8448,24.827,24.827,17330.0
2016-04-19 14:40:00,27.89,27.92,27.89,27.92,13329.0,24.827,24.8537,24.827,24.8537,13329.0
2016-04-19 14:50:00,27.92,27.92,27.89,27.89,27323.0,24.8537,24.8537,24.827,24.827,27323.0
2016-04-19 15:00:00,27.9,27.92,27.89,27.92,16534.0,24.8359,24.8537,24.827,24.8537,16534.0
2016-04-19 15:10:00,27.92,27.94,27.91,27.92,51040.0,24.8537,24.8715,24.8448,24.8537,51040.0
2016-04-19 15:20:00,27.92,27.95,27.92,27.94,25429.0,24.8537,24.8804,24.8537,24.8715,25429.0
2016-04-19 15:30:00,27.94,27.98,27.94,27.95,91720.0,24.8715,24.9071,24.8715,24.8804,91720.0
2016-04-19 15:40:00,27.95,27.96,27.91,27.92,81004.0,24.8804,24.8893,24.8448,24.8537,81004.0
2016-04-19 15:50:00,27.92,27.93,27.9,27.91,209672.0,24.8537,24.8626,24.8359,24.8448,209672.0
2016-04-20 09:30:00,27.55,27.62,27.53,27.54,214022.0,24.5243,24.5866,24.5065,24.5154,214022.0
2016-04-20 09:40:00,27.54,27.59,27.53,27.55,342869.0,24.5154,24.5599,24.5065,24.5243,342869.0
2016-04-20 09:50:00,27.55,27.58,27.55,27.57,170636.0,24.5243,24.551,24.5243,24.5421,170636.0
2016-04-20 10:00:00,27.56,27.6,27.55,27.58,124629.0,24.5332,24.5688,24.5243,24.551,124629.0
2016-04-20 10:10:00,27.58,27.59,27.57,27.58,92592.0,24.551,24.5599,24.5421,24.551,92592.0
2016-04-20 10:20:00,27.58,27.59,27.54,27.56,74175.0,24.551,24.5599,24.5154,24.5332,74175.0
2016-04-20 10:30:00,27.56,27.58,27.53,27.54,35177.0,24.5332,24.551,24.5065,24.5154,35177.0
2016-04-20 10:40:00,27.54,27.57,27.54,27.57,53624.0,24.5154,24.5421,24.5154,24.5421,53624.0
2016-04-20 10:50:00,27.56,27.6,27.55,27.6,58639.0,24.5332,24.5688,24.5243,24.5688,58639.0
2016-04-20 11:00:00,27.6,27.61,27.58,27.61,34831.0,24.5688,24.5777,24.551,24.5777,34831.0
2016-04-20 11:10:00,27.61,27.63,27.6,27.62,36338.0,24.5777,24.5955,24.5688,24.5866,36338.0
2016-04-20 11:20:00,27.63,27.68,27.63,27.68,88822.0,24.5955,24.64,24.5955,24.64,88822.0
2016-04-20 11:30:00,27.67,27.67,27.65,27.66,30719.0,24.6311,24.6311,24.6133,24.6222,30719.0
2016-04-20 11:40:00,27.67,27.69,27.66,27.68,18964.0,24.6311,24.6489,24.6222,24.64,18964.0
2016-04-20 11:50:00,27.69,27.69,27.67,27.67,23984.0,24.6489,24.6489,24.6311,24.6311,23984.0
2016-04-20 12:00:00,27.67,27.69,27.67,27.68,59853.0,24.6311,24.6489,24.6311,24.64,59853.0
2016-04-20 12:10:00,27.68,27.68,27.67,27.67,10406.0,24.64,24.64,24.6311,24.6311,10406.0
2016-04-20 12:20:00,27.67,27.69,27.67,27.68,20575.0,24.6311,24.6489,24.6311,24.64,20575.0
2016-04-20 12:30:00,27.68,27.7,27.67,27.7,95722.0,24.64,24.6578,24.6311,24.6578,95722.0
2016-04-20 12:40:00,27.7,27.71,27.69,27.71,40535.0,24.6578,24.6667,24.6489,24.6667,40535.0
2016-04-20 12:50:00,27.71,27.73,27.7,27.71,84110.0,24.6667,24.6846,24.6578,24.6667,84110.0
2016-04-20 13:00:00,27.72,27.73,27.71,27.71,38282.0,24.6756,24.6846,24.6667,24.6667,38282.0
2016-04-20 13:10:00,27.72,27.72,27.7,27.71,43444.0,24.6756,24.6756,24.6578,24.6667,43444.0
2016-04-20 13:20:00,27.7,27.72,27.7,27.71,44447.0,24.6578,24.6756,24.6578,24.6667,44447.0
2016-04-20 13:30:00,27.7,27.72,27.7,27.71,41209.0,24.6578,24.6756,24.6578,24.6667,41209.0
2016-04-20 13:40:00,27.71,27.73,27.7,27.72,40628.0,24.6667,24.6846,24.6578,24.6756,40628.0
2016-04-20 13:50:00,27.72,27.73,27.72,27.73,26136.0,24.6756,24.6846,24.6756,24.6846,26136.0
2016-04-20 14:00:00,27.73,27.73,27.71,27.72,100480.0,24.6846,24.6846,24.6667,24.6756,100480.0
2016-04-20 14:10:00,27.73,27.76,27.72,27.74,70179.0,24.6846,24.7113,24.6756,24.6935,70179.0
2016-04-20 14:20:00,27.74,27.74,27.72,27.73,44682.0,24.6935,24.6935,24.6756,24.6846,44682.0
2016-04-20 14:30:00,27.72,27.73,27.69,27.69,68115.0,24.6756,24.6846,24.6489,24.6489,68115.0
2016-04-20 14:40:00,27.7,27.7,27.67,27.67,43942.0,24.6578,24.6578,24.6311,24.6311,43942.0
2016-04-20 14:50:00,27.67,27.69,27.67,27.68,41268.0,24.6311,24.6489,24.6311,24.64,41268.0
2016-04-20 15:00:00,27.69,27.72,27.68,27.69,37512.0,24.6489,24.6756,24.64,24.6489,37512.0
2016-04-20 15:10:00,27.68,27.68,27.64,27.65,38647.0,24.64,24.64,24.6044,24.6133,38647.0
2016-04-20 15:20:00,27.65,27.65,27.63,27.63,28226.0,24.6133,24.6133,24.5955,24.5955,28226.0
2016-04-20 15:30:00,27.63,27.64,27.6,27.6,44504.0,24.5955,24.6044,24.5688,24.5688,44504.0
2016-04-20 15:40:00,27.6,27.61,27.57,27.58,128458.0,24.5688,24.5777,24.5421,24.551,128458.0
2016-04-20 15:50:00,27.58,27.59,27.54,27.58,196039.0,24.551,24.5599,24.5154,24.551,196039.0
2016-04-21 09:30:00,27.44,27.45,27.35,27.36,163119.0,24.4264,24.4353,24.3463,24.3552,163119.0
2016-04-21 09:40:00,27.35,27.35,27.29,27.31,60338.0,24.3463,24.3463,24.2929,24.3107,60338.0
2016-04-21 09:50:00,27.31,27.35,27.29,27.29,33194.0,24.3107,24.3463,24.2929,24.2929,33194.0
2016-04-21 10:00:00,27.28,27.33,27.28,27.31,178909.0,24.284,24.3285,24.284,24.3107,178909.0
2016-04-21 10:10:00,27.31,27.33,27.28,27.3,30850.0,24.3107,24.3285,24.284,24.3018,30850.0
2016-04-21 10:20:00,27.31,27.34,27.3,27.3,43461.0,24.3107,24.3374,24.3018,24.3018,43461.0
2016-04-21 10:30:00,27.3,27.37,27.28,27.36,31063.0,24.3018,24.3641,24.284,24.3552,31063.0
2016-04-21 10:40:00,27.36,27.38,27.33,27.34,26945.0,24.3552,24.373,24.3285,24.3374,26945.0
2016-04-21 10:50:00,27.34,27.38,27.34,27.37,19804.0,24.3374,24.373,24.3374,24.3641,19804.0
2016-04-21 11:00:00,27.37,27.37,27.33,27.33,21343.0,24.3641,24.3641,24.3285,24.3285,21343.0
2016-04-21 11:10:00,27.34,27.35,27.32,27.34,17113.0,24.3374,24.3463,24.3196,24.3374,17113.0
2016-04-21 11:20:00,27.34,27.37,27.33,27.37,12292.0,24.3374,24.3641,24.3285,24.3641,12292.0
2016-04-21 11:30:00,27.37,27.37,27.31,27.33,52164.0,24.3641,24.3641,24.3107,24.3285,52164.0
2016-04-21 11:40:00,27.33,27.33,27.31,27.33,16890.0,24.3285,24.3285,24.3107,24.3285,16890.0
2016-04-21 11:50:00,27.33,27.35,27.32,27.35,4698.0,24.3285,24.3463,24.3196,24.3463,4698.0
2016-04-21 12:00:00,27.35,27.36,27.34,27.35,15538.0,24.3463,24.3552,24.3374,24.3463,15538.0
2016-04-21 12:10:00,27.36,27.38,27.34,27.38,20558.0,24.3552,24.373,24.3374,24.373,20558.0
2016-04-21 12:20:00,27.37,27.38,27.35,27.36,16381.0,24.3641,24.373,24.3463,24.3552,16381.0
2016-04-21 12:30:00,27.36,27.38,27.35,27.36,23069.0,24.3552,24.373,24.3463,24.3552,23069.0
2016-04-21 12:40:00,27.36,27.38,27.34,27.34,25237.0,24.3552,24.373,24.3374,24.3374,25237.0
2016-04-21 12:50:00,27.35,27.37,27.34,27.37,11013.0,24.3463,24.3641,24.3374,24.3641,11013.0
2016-04-21 13:00:00,27.37,27.38,27.34,27.35,10800.0,24.3641,24.373,24.3374,24.3463,10800.0
2016-04-21 13:10:00,27.35,27.35,27.34,27.35,17138.0,24.3463,24.3463,24.3374,24.3463,17138.0
2016-04-21 13:20:00,27.35,27.36,27.33,27.33,17702.0,24.3463,24.3552,24.3285,24.3285,17702.0
2016-04-21 13:30:00,27.34,27.34,27.31,27.33,26130.0,24.3374,24.3374,24.3107,24.3285,26130.0
2016-04-21 13:40:00,27.33,27.33,27.31,27.33,20455.0,24.3285,24.3285,24.3107,24.3285,20455.0
2016-04-21 13:50:00,27.33,27.33,27.31,27.32,44989.0,24.3285,24.3285,24.3107,24.3196,44989.0
2016-04-21 14:00:00,27.32,27.32,27.3,27.31,16451.0,24.3196,24.3196,24.3018,24.3107,16451.0
2016-04-21 14:10:00,27.31,27.33,27.3,27.31,63663.0,24.3107,24.3285,24.3018,24.3107,63663.0
2016-04-21 14:20:00,27.31,27.32,27.3,27.3,64321.0,24.3107,24.3196,24.3018,24.3018,64321.0
2016-04-21 14:30:00,27.3,27.31,27.28,27.29,65993.0,24.3018,24.3107,24.284,24.2929,65993.0
2016-04-21 14:40:00,27.29,27.31,27.27,27.31,73872.0,24.2929,24.3107,24.2751,24.3107,73872.0
2016-04-21 14:50:00,27.31,27.32,27.29,27.3,35403.0,24.3107,24.3196,24.2929,24.3018,35403.0
2016-04-21 15:00:00,27.3,27.32,27.29,27.3,78880.0,24.3018,24.3196,24.2929,24.3018,78880.0
2016-04-21 15:10:00,27.3,27.3,27.28,27.29,20257.0,24.3018,24.3018,24.284,24.2929,20257.0
2016-04-21 15:20:00,27.29,27.3,27.28,27.29,25577.0,24.2929,24.3018,24.284,24.2929,25577.0
2016-04-21 15:30:00,27.29,27.3,27.28,27.3,14410.0,24.2929,24.3018,24.284,24.3018,14410.0
2016-04-21 15:40:00,27.3,27.31,27.29,27.29,23580.0,24.3018,24.3107,24.2929,24.2929,23580.0
2016-04-21 15:50:00,27.29,27.32,27.28,27.3,146152.0,24.2929,24.3196,24.284,24.3018,146152.0
2016-04-22 09:30:00,27.3,27.34,27.18,27.29,168096.0,24.3018,24.3374,24.195,24.2929,168096.0
2016-04-22 09:40:00,27.29,27.34,27.27,27.33,192133.0,24.2929,24.3374,24.2751,24.3285,192133.0
2016-04-22 09:50:00,27.32,27.35,27.31,27.35,45329.0,24.3196,24.3463,24.3107,24.3463,45329.0
2016-04-22 10:00:00,27.35,27.37,27.33,27.34,41407.0,24.3463,24.3641,24.3285,24.3374,41407.0
2016-04-22 10:10:00,27.34,27.38,27.33,27.36,47112.0,24.3374,24.373,24.3285,24.3552,47112.0
2016-04-22 10:20:00,27.35,27.37,27.33,27.34,18936.0,24.3463,24.3641,24.3285,24.3374,18936.0
2016-04-22 10:30:00,27.34,27.37,27.33,27.34,35316.0,24.3374,24.3641,24.3285,24.3374,35316.0
2016-04-22 10:40:00,27.34,27.34,27.26,27.27,98171.0,24.3374,24.3374,24.2662,24.2751,98171.0
2016-04-22 10:50:00,27.27,27.28,27.25,27.26,70794.0,24.2751,24.284,24.2573,24.2662,70794.0
2016-04-22 11:00:00,27.26,27.26,27.23,27.24,79491.0,24.2662,24.2662,24.2395,24.2484,79491.0
2016-04-22 11:10:00,27.24,27.24,27.21,27.23,98035.0,24.2484,24.2484,24.2217,24.2395,98035.0
2016-04-22 11:20:00,27.23,27.24,27.22,27.23,29074.0,24.2395,24.2484,24.2306,24.2395,29074.0
2016-04-22 11:30:00,27.24,27.28,27.24,27.26,15921.0,24.2484,24.284,24.2484,24.2662,15921.0
2016-04-22 11:40:00,27.26,27.26,27.23,27.24,31437.0,24.2662,24.2662,24.2395,24.2484,31437.0
2016-04-22 11:50:00,27.24,27.24,27.22,27.23,59435.0,24.2484,24.2484,24.2306,24.2395,59435.0
2016-04-22 12:00:00,27.23,27.25,27.22,27.24,33033.0,24.2395,24.2573,24.2306,24.2484,33033.0
2016-04-22 12:10:00,27.24,27.25,27.21,27.21,11210.0,24.2484,24.2573,24.2217,24.2217,11210.0
2016-04-22 12:20:00,27.21,27.22,27.21,27.22,7500.0,24.2217,24.2306,24.2217,24.2306,7500.0
2016-04-22 12:30:00,27.22,27.23,27.21,27.22,19076.0,24.2306,24.2395,24.2217,24.2306,19076.0
2016-04-22 12:40:00,27.23,27.23,27.2,27.21,16611.0,24.2395,24.2395,24.2128,24.2217,16611.0
2016-04-22 12:50:00,27.21,27.21,27.2,27.21,11413.0,24.2217,24.2217,24.2128,24.2217,11413.0
2016-04-22 13:00:00,27.21,27.24,27.21,27.24,20800.0,24.2217,24.2484,24.2217,24.2484,20800.0
2016-04-22 13:10:00,27.23,27.23,27.21,27.22,10014.0,24.2395,24.2395,24.2217,24.2306,10014.0
2016-04-22 13:20:00,27.22,27.23,27.21,27.23,12582.0,24.2306,24.2395,24.2217,24.2395,12582.0
2016-04-22 13:30:00,27.22,27.23,27.22,27.22,12834.0,24.2306,24.2395,24.2306,24.2306,12834.0
2016-04-22 13:40:00,27.22,27.27,27.22,27.26,30219.0,24.2306,24.2751,24.2306,24.2662,30219.0
2016-04-22 13:50:00,27.26,27.26,27.25,27.26,37935.0,24.2662,24.2662,24.2573,24.2662,37935.0
2016-04-22 14:00:00,27.26,27.27,27.25,27.26,18096.0,24.2662,24.2751,24.2573,24.2662,18096.0
2016-04-22 14:10:00,27.26,27.26,27.24,27.25,20378.0,24.2662,24.2662,24.2484,24.2573,20378.0
2016-04-22 14:20:00,27.25,27.27,27.25,27.27,10428.0,24.2573,24.2751,24.2573,24.2751,10428.0
2016-04-22 14:30:00,27.27,27.27,27.25,27.26,21235.0,24.2751,24.2751,24.2573,24.2662,21235.0
2016-04-22 14:40:00,27.26,27.26,27.24,27.25,8607.0,24.2662,24.2662,24.2484,24.2573,8607.0
2016-04-22 14:50:00,27.25,27.25,27.23,27.25,27134.0,24.2573,24.2573,24.2395,24.2573,27134.0
2016-04-22 15:00:00,27.25,27.25,27.23,27.24,18863.0,24.2573,24.2573,24.2395,24.2484,18863.0
2016-04-22 15:10:00,27.24,27.24,27.23,27.24,13261.0,24.2484,24.2484,24.2395,24.2484,13261.0
2016-04-22 15:20:00,27.23,27.24,27.22,27.24,25221.0,24.2395,24.2484,24.2306,24.2484,25221.0
2016-04-22 15:30:00,27.24,27.24,27.21,27.21,28471.0,24.2484,24.2484,24.2217,24.2217,28471.0
2016-04-22 15:40:00,27.21,27.23,27.19,27.21,41780.0,24.2217,24.2395,24.2039,24.2217,41780.0
2016-04-22 15:50:00,27.21,27.22,27.19,27.21,142550.0,24.2217,24.2306,24.2039,24.2217,142550.0
2016-04-25 09:30:00,27.09,27.12,27.09,27.12,38806.0,24.1148,24.1415,24.1148,24.1415,38806.0
2016-04-25 09:40:00,27.11,27.11,27.07,27.07,76405.0,24.1326,24.1326,24.097,24.097,76405.0
2016-04-25 09:50:00,27.07,27.08,27.06,27.07,11079.0,24.097,24.1059,24.0881,24.097,11079.0
2016-04-25 10:00:00,27.07,27.09,27.04,27.05,30213.0,24.097,24.1148,24.0703,24.0792,30213.0
2016-04-25 10:10:00,27.04,27.07,27.03,27.04,33088.0,24.0703,24.097,24.0614,24.0703,33088.0
2016-04-25 10:20:00,27.03,27.05,27.03,27.04,13872.0,24.0614,24.0792,24.0614,24.0703,13872.0
2016-04-25 10:30:00,27.04,27.07,27.03,27.05,36347.0,24.0703,24.097,24.0614,24.0792,36347.0
2016-04-25 10:40:00,27.04,27.07,27.04,27.06,29549.0,24.0703,24.097,24.0703,24.0881,29549.0
2016-04-25 10:50:00,27.07,27.07,27.05,27.06,19558.0,24.097,24.097,24.0792,24.0881,19558.0
2016-04-25 11:00:00,27.06,27.06,27.04,27.04,5835.0,24.0881,24.0881,24.0703,24.0703,5835.0
2016-04-25 11:10:00,27.04,27.06,27.04,27.05,34105.0,24.0703,24.0881,24.0703,24.0792,34105.0
2016-04-25 11:20:00,27.05,27.07,27.04,27.05,18309.0,24.0792,24.097,24.0703,24.0792,18309.0
2016-04-25 11:30:00,27.06,27.06,27.04,27.04,12639.0,24.0881,24.0881,24.0703,24.0703,12639.0
2016-04-25 11:40:00,27.04,27.05,27.03,27.04,7398.0,24.0703,24.0792,24.0614,24.0703,7398.0
2016-04-25 11:50:00,27.03,27.04,27.03,27.03,16984.0,24.0614,24.0703,24.0614,24.0614,16984.0
2016-04-25 12:00:00,27.03,27.04,27.02,27.03,13750.0,24.0614,24.0703,24.0525,24.0614,13750.0
2016-04-25 12:10:00,27.04,27.05,27.03,27.05,12171.0,24.0703,24.0792,24.0614,24.0792,12171.0
2016-04-25 12:20:00,27.05,27.06,27.04,27.05,26771.0,24.0792,24.0881,24.0703,24.0792,26771.0
2016-04-25 12:30:00,27.05,27.08,27.04,27.05,71695.0,24.0792,24.1059,24.0703,24.0792,71695.0
2016-04-25 12:40:00,27.05,27.06,27.05,27.05,12510.0,24.0792,24.0881,24.0792,24.0792,12510.0
2016-04-25 12:50:00,27.06,27.08,27.05,27.07,50087.0,24.0881,24.1059,24.0792,24.097,50087.0
2016-04-25 13:00:00,27.07,27.07,27.06,27.06,8776.0,24.097,24.097,24.0881,24.0881,8776.0
2016-04-25 13:10:00,27.05,27.1,27.05,27.09,41469.0,24.0792,24.1237,24.0792,24.1148,41469.0
2016-04-25 13:20:00,27.09,27.09,27.07,27.08,10525.0,24.1148,24.1148,24.097,24.1059,10525.0
2016-04-25 13:30:00,27.07,27.08,27.05,27.05,15078.0,24.097,24.1059,24.0792,24.0792,15078.0
2016-04-25 13:40:00,27.05,27.06,27.05,27.06,20800.0,24.0792,24.0881,24.0792,24.0881,20800.0
2016-04-25 13:50:00,27.05,27.07,27.04,27.06,56936.0,24.0792,24.097,24.0703,24.0881,56936.0
2016-04-25 14:00:00,27.05,27.08,27.03,27.06,116524.0,24.0792,24.1059,24.0614,24.0881,116524.0
2016-04-25 14:10:00,27.05,27.06,27.04,27.05,12878.0,24.0792,24.0881,24.0703,24.0792,12878.0
2016-04-25 14:20:00,27.04,27.04,27.03,27.04,15649.0,24.0703,24.0703,24.0614,24.0703,15649.0
2016-04-25 14:30:00,27.03,27.06,27.03,27.06,39671.0,24.0614,24.0881,24.0614,24.0881,39671.0
2016-04-25 14:40:00,27.05,27.06,27.03,27.04,19742.0,24.0792,24.0881,24.0614,24.0703,19742.0
2016-04-25 14:50:00,27.04,27.06,27.03,27.05,20407.0,24.0703,24.0881,24.0614,24.0792,20407.0
2016-04-25 15:00:00,27.05,27.05,27.02,27.02,5459.0,24.0792,24.0792,24.0525,24.0525,5459.0
2016-04-25 15:10:00,27.02,27.03,27.0,27.01,29500.0,24.0525,24.0614,24.0347,24.0436,29500.0
2016-04-25 15:20:00,27.01,27.01,26.99,27.0,33450.0,24.0436,24.0436,24.0258,24.0347,33450.0
2016-04-25 15:30:00,26.99,27.01,26.98,27.0,71145.0,24.0258,24.0436,24.0169,24.0347,71145.0
2016-04-25 15:40:00,27.0,27.01,26.99,26.99,39450.0,24.0347,24.0436,24.0258,24.0258,39450.0
2016-04-25 15:50:00,26.99,27.01,26.98,27.01,184318.0,24.0258,24.0436,24.0169,24.0436,184318.0
2016-04-26 09:30:00,27.49,27.49,27.41,27.43,43432.0,24.4709,24.4709,24.3997,24.4175,43432.0
2016-04-26 09:40:00,27.43,27.45,27.41,27.45,30894.0,24.4175,24.4353,24.3997,24.4353,30894.0
2016-04-26 09:50:00,27.46,27.49,27.43,27.49,29840.0,24.4442,24.4709,24.4175,24.4709,29840.0
2016-04-26 10:00:00,27.49,27.51,27.48,27.5,34269.0,24.4709,24.4887,24.462,24.4798,34269.0
2016-04-26 10:10:00,27.49,27.51,27.47,27.5,112801.0,24.4709,24.4887,24.4531,24.4798,112801.0
2016-04-26 10:20:00,27.51,27.51,27.45,27.46,55605.0,24.4887,24.4887,24.4353,24.4442,55605.0
2016-04-26 10:30:00,27.46,27.46,27.45,27.45,72375.0,24.4442,24.4442,24.4353,24.4353,72375.0
2016-04-26 10:40:00,27.45,27.46,27.45,27.46,3170.0,24.4353,24.4442,24.4353,24.4442,3170.0
2016-04-26 10:50:00,27.46,27.46,27.43,27.44,29818.0,24.4442,24.4442,24.4175,24.4264,29818.0
2016-04-26 11:00:00,27.44,27.45,27.43,27.45,29344.0,24.4264,24.4353,24.4175,24.4353,29344.0
2016-04-26 11:10:00,27.45,27.46,27.45,27.46,7649.0,24.4353,24.4442,24.4353,24.4442,7649.0
2016-04-26 11:20:00,27.46,27.47,27.45,27.47,17960.0,24.4442,24.4531,24.4353,24.4531,17960.0
2016-04-26 11:30:00,27.47,27.48,27.47,27.48,18315.0,24.4531,24.462,24.4531,24.462,18315.0
2016-04-26 11:40:00,27.48,27.49,27.48,27.49,35517.0,24.462,24.4709,24.462,24.4709,35517.0
2016-04-26 11:50:00,27.5,27.5,27.48,27.49,7391.0,24.4798,24.4798,24.462,24.4709,7391.0
2016-04-26 12:00:00,27.49,27.5,27.48,27.5,4881.0,24.4709,24.4798,24.462,24.4798,4881.0
2016-04-26 12:10:00,27.5,27.5,27.49,27.5,4000.0,24.4798,24.4798,24.4709,24.4798,4000.0
2016-04-26 12:20:00,27.5,27.5,27.48,27.49,7427.0,24.4798,24.4798,24.462,24.4709,7427.0
2016-04-26 12:30:00,27.49,27.5,27.48,27.49,30862.0,24.4709,24.4798,24.462,24.4709,30862.0
2016-04-26 12:40:00,27.47,27.48,27.47,27.48,31578.0,24.4531,24.462,24.4531,24.462,31578.0
2016-04-26 12:50:00,27.48,27.48,27.47,27.48,23686.0,24.462,24.462,24.4531,24.462,23686.0
2016-04-26 13:00:00,27.48,27.48,27.46,27.47,83235.0,24.462,24.462,24.4442,24.4531,83235.0
2016-04-26 13:10:00,27.48,27.49,27.47,27.49,60080.0,24.462,24.4709,24.4531,24.4709,60080.0
2016-04-26 13:20:00,27.49,27.49,27.48,27.49,4400.0,24.4709,24.4709,24.462,24.4709,4400.0
2016-04-26 13:30:00,27.49,27.5,27.48,27.5,45449.0,24.4709,24.4798,24.462,24.4798,45449.0
2016-04-26 13:40:00,27.5,27.5,27.47,27.49,61365.0,24.4798,24.4798,24.4531,24.4709,61365.0
2016-04-26 13:50:00,27.49,27.49,27.48,27.49,14651.0,24.4709,24.4709,24.462,24.4709,14651.0
2016-04-26 14:00:00,27.49,27.49,27.48,27.48,17938.0,24.4709,24.4709,24.462,24.462,17938.0
2016-04-26 14:10:00,27.48,27.52,27.47,27.52,24490.0,24.462,24.4976,24.4531,24.4976,24490.0
2016-04-26 14:20:00,27.52,27.52,27.49,27.49,28201.0,24.4976,24.4976,24.4709,24.4709,28201.0
2016-04-26 14:30:00,27.49,27.5,27.48,27.5,15237.0,24.4709,24.4798,24.462,24.4798,15237.0
2016-04-26 14:40:00,27.5,27.51,27.49,27.51,30005.0,24.4798,24.4887,24.4709,24.4887,30005.0
2016-04-26 14:50:00,27.51,27.51,27.49,27.49,17621.0,24.4887,24.4887,24.4709,24.4709,17621.0
2016-04-26 15:00:00,27.5,27.52,27.5,27.51,12936.0,24.4798,24.4976,24.4798,24.4887,12936.0
2016-04-26 15:10:00,27.51,27.53,27.5,27.53,60831.0,24.4887,24.5065,24.4798,24.5065,60831.0
2016-04-26 15:20:00,27.53,27.54,27.51,27.53,61497.0,24.5065,24.5154,24.4887,24.5065,61497.0
2016-04-26 15:30:00,27.53,27.56,27.53,27.55,12180.0,24.5065,24.5332,24.5065,24.5243,12180.0
2016-04-26 15:40:00,27.55,27.56,27.54,27.56,31120.0,24.5243,24.5332,24.5154,24.5332,31120.0
2016-04-26 15:50:00,27.56,27.59,27.55,27.58,116975.0,24.5332,24.5599,24.5243,24.551,116975.0
2016-04-27 09:30:00,27.58,27.64,27.58,27.62,63522.0,24.551,24.6044,24.551,24.5866,63522.0
2016-04-27 09:40:00,27.62,27.64,27.62,27.63,26612.0,24.5866,24.6044,24.5866,24.5955,26612.0
2016-04-27 09:50:00,27.64,27.66,27.63,27.64,69099.0,24.6044,24.6222,24.5955,24.6044,69099.0
2016-04-27 10:00:00,27.64,27.66,27.63,27.63,47562.0,24.6044,24.6222,24.5955,24.5955,47562.0
2016-04-27 10:10:00,27.63,27.65,27.62,27.64,24600.0,24.5955,24.6133,24.5866,24.6044,24600.0
2016-04-27 10:20:00,27.64,27.65,27.63,27.63,70842.0,24.6044,24.6133,24.5955,24.5955,70842.0
2016-04-27 10:30:00,27.62,27.63,27.57,27.58,36605.0,24.5866,24.5955,24.5421,24.551,36605.0
2016-04-27 10:40:00,27.57,27.59,27.57,27.58,9340.0,24.5421,24.5599,24.5421,24.551,9340.0
2016-04-27 10:50:00,27.57,27.59,27.56,27.57,34149.0,24.5421,24.5599,24.5332,24.5421,34149.0
2016-04-27 11:00:00,27.56,27.58,27.55,27.58,15521.0,24.5332,24.551,24.5243,24.551,15521.0
2016-04-27 11:10:00,27.58,27.6,27.57,27.59,70576.0,24.551,24.5688,24.5421,24.5599,70576.0
2016-04-27 11:20:00,27.59,27.59,27.58,27.59,10839.0,24.5599,24.5599,24.551,24.5599,10839.0
2016-04-27 11:30:00,27.59,27.62,27.59,27.62,34284.0,24.5599,24.5866,24.5599,24.5866,34284.0
2016-04-27 11:40:00,27.62,27.62,27.61,27.61,9418.0,24.5866,24.5866,24.5777,24.5777,9418.0
2016-04-27 11:50:00,27.61,27.63,27.61,27.63,14250.0,24.5777,24.5955,24.5777,24.5955,14250.0
2016-04-27 12:00:00,27.63,27.63,27.61,27.62,8193.0,24.5955,24.5955,24.5777,24.5866,8193.0
2016-04-27 12:10:00,27.61,27.62,27.59,27.62,24198.0,24.5777,24.5866,24.5599,24.5866,24198.0
2016-04-27 12:20:00,27.61,27.62,27.6,27.61,40185.0,24.5777,24.5866,24.5688,24.5777,40185.0
2016-04-27 12:30:00,27.61,27.62,27.61,27.62,9311.0,24.5777,24.5866,24.5777,24.5866,9311.0
2016-04-27 12:40:00,27.62,27.63,27.61,27.63,9057.0,24.5866,24.5955,24.5777,24.5955,9057.0
2016-04-27 12:50:00,27.63,27.63,27.61,27.62,6024.0,24.5955,24.5955,24.5777,24.5866,6024.0
2016-04-27 13:00:00,27.62,27.62,27.61,27.62,7653.0,24.5866,24.5866,24.5777,24.5866,7653.0
2016-04-27 13:10:00,27.61,27.62,27.6,27.61,5940.0,24.5777,24.5866,24.5688,24.5777,5940.0
2016-04-27 13:20:00,27.61,27.62,27.6,27.62,34846.0,24.5777,24.5866,24.5688,24.5866,34846.0
2016-04-27 13:30:00,27.62,27.63,27.61,27.62,13868.0,24.5866,24.5955,24.5777,24.5866,13868.0
2016-04-27 13:40:00,27.62,27.66,27.62,27.65,38856.0,24.5866,24.6222,24.5866,24.6133,38856.0
2016-04-27 13:50:00,27.64,27.69,27.63,27.64,32435.0,24.6044,24.6489,24.5955,24.6044,32435.0
2016-04-27 14:00:00,27.64,27.69,27.49,27.69,54953.0,24.6044,24.6489,24.4709,24.6489,54953.0
2016-04-27 14:10:00,27.68,27.75,27.67,27.75,83176.0,24.64,24.7024,24.6311,24.7024,83176.0
2016-04-27 14:20:00,27.74,27.78,27.72,27.74,99498.0,24.6935,24.7291,24.6756,24.6935,99498.0
2016-04-27 14:30:00,27.72,27.74,27.71,27.74,96916.0,24.6756,24.6935,24.6667,24.6935,96916.0
2016-04-27 14:40:00,27.73,27.77,27.72,27.76,95768.0,24.6846,24.7202,24.6756,24.7113,95768.0
2016-04-27 14:50:00,27.75,27.75,27.74,27.75,34982.0,24.7024,24.7024,24.6935,24.7024,34982.0
2016-04-27 15:00:00,27.75,27.77,27.74,27.76,69466.0,24.7024,24.7202,24.6935,24.7113,69466.0
2016-04-27 15:10:00,27.76,27.77,27.75,27.77,41617.0,24.7113,24.7202,24.7024,24.7202,41617.0
2016-04-27 15:20:00,27.77,27.79,27.77,27.79,75368.0,24.7202,24.738,24.7202,24.738,75368.0
2016-04-27 15:30:00,27.79,27.82,27.78,27.81,77834.0,24.738,24.7647,24.7291,24.7558,77834.0
2016-04-27 15:40:00,27.81,27.84,27.8,27.8,86510.0,24.7558,24.7825,24.7469,24.7469,86510.0
2016-04-27 15:50:00,27.8,27.81,27.73,27.74,153567.0,24.7469,24.7558,24.6846,24.6935,153567.0
2016-04-28 09:30:00,27.17,27.19,27.12,27.14,75874.0,24.1861,24.2039,24.1415,24.1593,75874.0
2016-04-28 09:40:00,27.14,27.17,27.13,27.17,43043.0,24.1593,24.1861,24.1504,24.1861,43043.0
2016-04-28 09:50:00,27.16,27.17,27.15,27.17,53568.0,24.1772,24.1861,24.1682,24.1861,53568.0
2016-04-28 10:00:00,27.17,27.2,27.16,27.2,48428.0,24.1861,24.2128,24.1772,24.2128,48428.0
2016-04-28 10:10:00,27.2,27.2,27.17,27.18,16480.0,24.2128,24.2128,24.1861,24.195,16480.0
2016-04-28 10:20:00,27.18,27.18,27.16,27.18,20770.0,24.195,24.195,24.1772,24.195,20770.0
2016-04-28 10:30:00,27.18,27.19,27.17,27.19,36570.0,24.195,24.2039,24.1861,24.2039,36570.0
2016-04-28 10:40:00,27.19,27.22,27.17,27.21,14757.0,24.2039,24.2306,24.1861,24.2217,14757.0
2016-04-28 10:50:00,27.21,27.23,27.19,27.23,11922.0,24.2217,24.2395,24.2039,24.2395,11922.0
2016-04-28 11:00:00,27.24,27.27,27.23,27.27,118084.0,24.2484,24.2751,24.2395,24.2751,118084.0
2016-04-28 11:10:00,27.27,27.28,27.24,27.28,12547.0,24.2751,24.284,24.2484,24.284,12547.0
2016-04-28 11:20:00,27.28,27.3,27.27,27.29,8900.0,24.284,24.3018,24.2751,24.2929,8900.0
2016-04-28 11:30:00,27.28,27.3,27.27,27.3,32134.0,24.284,24.3018,24.2751,24.3018,32134.0
2016-04-28 11:40:00,27.29,27.3,27.26,27.27,8625.0,24.2929,24.3018,24.2662,24.2751,8625.0
2016-04-28 11:50:00,27.27,27.28,27.25,27.26,43820.0,24.2751,24.284,24.2573,24.2662,43820.0
2016-04-28 12:00:00,27.26,27.28,27.25,27.28,32584.0,24.2662,24.284,24.2573,24.284,32584.0
2016-04-28 12:10:00,27.28,27.28,27.23,27.24,21523.0,24.284,24.284,24.2395,24.2484,21523.0
2016-04-28 12:20:00,27.24,27.27,27.24,27.26,14696.0,24.2484,24.2751,24.2484,24.2662,14696.0
2016-04-28 12:30:00,27.26,27.27,27.25,27.27,24730.0,24.2662,24.2751,24.2573,24.2751,24730.0
2016-04-28 12:40:00,27.27,27.27,27.26,27.27,15193.0,24.2751,24.2751,24.2662,24.2751,15193.0
2016-04-28 12:50:00,27.27,27.28,27.26,27.28,8429.0,24.2751,24.284,24.2662,24.284,8429.0
2016-04-28 13:00:00,27.28,27.28,27.25,27.25,32074.0,24.284,24.284,24.2573,24.2573,32074.0
2016-04-28 13:10:00,27.25,27.25,27.23,27.25,11041.0,24.2573,24.2573,24.2395,24.2573,11041.0
2016-04-28 13:20:00,27.25,27.26,27.23,27.26,21460.0,24.2573,24.2662,24.2395,24.2662,21460.0
2016-04-28 13:30:00,27.26,27.28,27.25,27.27,22621.0,24.2662,24.284,24.2573,24.2751,22621.0
2016-04-28 13:40:00,27.27,27.27,27.25,27.26,7051.0,24.2751,24.2751,24.2573,24.2662,7051.0
2016-04-28 13:50:00,27.26,27.29,27.25,27.28,15766.0,24.2662,24.2929,24.2573,24.284,15766.0
2016-04-28 14:00:00,27.28,27.28,27.25,27.27,24815.0,24.284,24.284,24.2573,24.2751,24815.0
2016-04-28 14:10:00,27.27,27.28,27.26,27.27,37740.0,24.2751,24.284,24.2662,24.2751,37740.0
2016-04-28 14:20:00,27.27,27.29,27.26,27.29,97100.0,24.2751,24.2929,24.2662,24.2929,97100.0
2016-04-28 14:30:00,27.29,27.3,27.27,27.28,34928.0,24.2929,24.3018,24.2751,24.284,34928.0
2016-04-28 14:40:00,27.28,27.3,27.26,27.27,30293.0,24.284,24.3018,24.2662,24.2751,30293.0
2016-04-28 14:50:00,27.27,27.27,27.24,27.25,15250.0,24.2751,24.2751,24.2484,24.2573,15250.0
2016-04-28 15:00:00,27.25,27.25,27.22,27.22,18663.0,24.2573,24.2573,24.2306,24.2306,18663.0
2016-04-28 15:10:00,27.22,27.23,27.15,27.17,78635.0,24.2306,24.2395,24.1682,24.1861,78635.0
2016-04-28 15:20:00,27.16,27.18,27.1,27.12,86616.0,24.1772,24.195,24.1237,24.1415,86616.0
2016-04-28 15:30:00,27.12,27.13,27.1,27.12,58964.0,24.1415,24.1504,24.1237,24.1415,58964.0
2016-04-28 15:40:00,27.12,27.16,27.11,27.14,54104.0,24.1415,24.1772,24.1326,24.1593,54104.0
2016-04-28 15:50:00,27.13,27.14,27.07,27.11,148538.0,24.1504,24.1593,24.097,24.1326,148538.0
2016-04-29 09:30:00,27.07,27.15,27.07,27.13,42082.0,24.097,24.1682,24.097,24.1504,42082.0
2016-04-29 09:40:00,27.13,27.15,27.1,27.1,43443.0,24.1504,24.1682,24.1237,24.1237,43443.0
2016-04-29 09:50:00,27.09,27.09,27.01,27.03,158459.0,24.1148,24.1148,24.0436,24.0614,158459.0
2016-04-29 10:00:00,27.02,27.03,26.96,26.98,159982.0,24.0525,24.0614,23.9991,24.0169,159982.0
2016-04-29 10:10:00,26.98,27.02,26.97,27.0,43906.0,24.0169,24.0525,24.008,24.0347,43906.0
2016-04-29 10:20:00,27.0,27.03,26.99,27.03,48480.0,24.0347,24.0614,24.0258,24.0614,48480.0
2016-04-29 10:30:00,27.02,27.08,27.02,27.08,61003.0,24.0525,24.1059,24.0525,24.1059,61003.0
2016-04-29 10:40:00,27.08,27.08,27.04,27.05,30631.0,24.1059,24.1059,24.0703,24.0792,30631.0
2016-04-29 10:50:00,27.05,27.05,27.02,27.03,13333.0,24.0792,24.0792,24.0525,24.0614,13333.0
2016-04-29 11:00:00,27.02,27.04,27.01,27.04,52173.0,24.0525,24.0703,24.0436,24.0703,52173.0
2016-04-29 11:10:00,27.03,27.04,27.01,27.02,133583.0,24.0614,24.0703,24.0436,24.0525,133583.0
2016-04-29 11:20:00,27.01,27.02,27.0,27.0,85257.0,24.0436,24.0525,24.0347,24.0347,85257.0
2016-04-29 11:30:00,27.0,27.01,26.96,26.98,25828.0,24.0347,24.0436,23.9991,24.0169,25828.0
2016-04-29 11:40:00,26.97,26.98,26.93,26.95,39609.0,24.008,24.0169,23.9724,23.9902,39609.0
2016-04-29 11:50:00,26.96,26.98,26.95,26.98,10600.0,23.9991,24.0169,23.9902,24.0169,10600.0
2016-04-29 12:00:00,26.98,26.99,26.97,26.99,31985.0,24.0169,24.0258,24.008,24.0258,31985.0
2016-04-29 12:10:00,26.98,26.99,26.96,26.99,32882.0,24.0169,24.0258,23.9991,24.0258,32882.0
2016-04-29 12:20:00,26.99,27.0,26.98,26.99,36730.0,24.0258,24.0347,24.0169,24.0258,36730.0
2016-04-29 12:30:00,26.98,27.02,26.98,27.01,78069.0,24.0169,24.0525,24.0169,24.0436,78069.0
2016-04-29 12:40:00,27.0,27.01,26.99,27.01,13650.0,24.0347,24.0436,24.0258,24.0436,13650.0
2016-04-29 12:50:00,27.01,27.02,26.99,27.0,53860.0,24.0436,24.0525,24.0258,24.0347,53860.0
2016-04-29 13:00:00,27.0,27.01,26.99,27.01,23313.0,24.0347,24.0436,24.0258,24.0436,23313.0
2016-04-29 13:10:00,27.01,27.04,27.0,27.03,33393.0,24.0436,24.0703,24.0347,24.0614,33393.0
2016-04-29 13:20:00,27.03,27.03,27.02,27.02,7320.0,24.0614,24.0614,24.0525,24.0525,7320.0
2016-04-29 13:30:00,27.02,27.03,27.0,27.0,39485.0,24.0525,24.0614,24.0347,24.0347,39485.0
2016-04-29 13:40:00,26.99,27.0,26.97,26.98,22410.0,24.0258,24.0347,24.008,24.0169,22410.0
2016-04-29 13:50:00,26.98,26.99,26.95,26.95,27071.0,24.0169,24.0258,23.9902,23.9902,27071.0
2016-04-29 14:00:00,26.96,26.98,26.95,26.96,29881.0,23.9991,24.0169,23.9902,23.9991,29881.0
2016-04-29 14:10:00,26.96,26.97,26.92,26.95,32967.0,23.9991,24.008,23.9635,23.9902,32967.0
2016-04-29 14:20:00,26.95,26.98,26.93,26.97,34290.0,23.9902,24.0169,23.9724,24.008,34290.0
2016-04-29 14:30:00,26.97,26.98,26.93,26.93,59091.0,24.008,24.0169,23.9724,23.9724,59091.0
2016-04-29 14:40:00,26.94,26.98,26.93,26.98,27549.0,23.9813,24.0169,23.9724,24.0169,27549.0
2016-04-29 14:50:00,26.98,26.99,26.94,26.94,32294.0,24.0169,24.0258,23.9813,23.9813,32294.0
2016-04-29 15:00:00,26.94,26.98,26.94,26.97,30020.0,23.9813,24.0169,23.9813,24.008,30020.0
2016-04-29 15:10:00,26.98,27.02,26.97,27.0,37641.0,24.0169,24.0525,24.008,24.0347,37641.0
2016-04-29 15:20:00,27.0,27.03,27.0,27.01,43108.0,24.0347,24.0614,24.0347,24.0436,43108.0
2016-04-29 15:30:00,27.01,27.06,27.0,27.05,112509.0,24.0436,24.0881,24.0347,24.0792,112509.0
2016-04-29 15:40:00,27.05,27.1,27.04,27.08,144560.0,24.0792,24.1237,24.0703,24.1059,144560.0
2016-04-29 15:50:00,27.09,27.1,27.07,27.09,341247.0,24.1148,24.1237,24.097,24.1148,341247.0
2016-05-02 09:30:00,27.07,27.1,27.05,27.06,86726.0,24.097,24.1237,24.0792,24.0881,86726.0
2016-05-02 09:40:00,27.06,27.07,27.03,27.06,49793.0,24.0881,24.097,24.0614,24.0881,49793.0
2016-05-02 09:50:00,27.06,27.08,27.04,27.05,37792.0,24.0881,24.1059,24.0703,24.0792,37792.0
2016-05-02 10:00:00,27.05,27.06,27.01,27.03,97869.0,24.0792,24.0881,24.0436,24.0614,97869.0
2016-05-02 10:10:00,27.03,27.05,27.0,27.04,54611.0,24.0614,24.0792,24.0347,24.0703,54611.0
2016-05-02 10:20:00,27.04,27.05,27.03,27.04,16648.0,24.0703,24.0792,24.0614,24.0703,16648.0
2016-05-02 10:30:00,27.04,27.05,27.01,27.02,33739.0,24.0703,24.0792,24.0436,24.0525,33739.0
2016-05-02 10:40:00,27.02,27.05,27.02,27.05,49628.0,24.0525,24.0792,24.0525,24.0792,49628.0
2016-05-02 10:50:00,27.05,27.05,27.01,27.03,31881.0,24.0792,24.0792,24.0436,24.0614,31881.0
2016-05-02 11:00:00,27.03,27.08,27.03,27.08,52281.0,24.0614,24.1059,24.0614,24.1059,52281.0
2016-05-02 11:10:00,27.08,27.09,27.07,27.09,37487.0,24.1059,24.1148,24.097,24.1148,37487.0
2016-05-02 11:20:00,27.09,27.09,27.06,27.07,38636.0,24.1148,24.1148,24.0881,24.097,38636.0
2016-05-02 11:30:00,27.07,27.09,27.06,27.08,39610.0,24.097,24.1148,24.0881,24.1059,39610.0
2016-05-02 11:40:00,27.08,27.08,27.04,27.04,19592.0,24.1059,24.1059,24.0703,24.0703,19592.0
2016-05-02 11:50:00,27.05,27.06,27.02,27.03,25532.0,24.0792,24.0881,24.0525,24.0614,25532.0
2016-05-02 12:00:00,27.03,27.04,27.03,27.03,1500.0,24.0614,24.0703,24.0614,24.0614,1500.0
2016-05-02 12:10:00,27.03,27.04,27.02,27.03,21273.0,24.0614,24.0703,24.0525,24.0614,21273.0
2016-05-02 12:20:00,27.03,27.04,27.02,27.02,14887.0,24.0614,24.0703,24.0525,24.0525,14887.0
2016-05-02 12:30:00,27.02,27.03,27.01,27.03,9303.0,24.0525,24.0614,24.0436,24.0614,9303.0
2016-05-02 12:40:00,27.03,27.04,27.01,27.04,72895.0,24.0614,24.0703,24.0436,24.0703,72895.0
2016-05-02 12:50:00,27.03,27.05,27.03,27.05,11119.0,24.0614,24.0792,24.0614,24.0792,11119.0
2016-05-02 13:00:00,27.05,27.07,27.05,27.05,15368.0,24.0792,24.097,24.0792,24.0792,15368.0
2016-05-02 13:10:00,27.06,27.09,27.05,27.07,45628.0,24.0881,24.1148,24.0792,24.097,45628.0
2016-05-02 13:20:00,27.07,27.08,27.06,27.07,23681.0,24.097,24.1059,24.0881,24.097,23681.0
2016-05-02 13:30:00,27.08,27.09,27.06,27.06,11607.0,24.1059,24.1148,24.0881,24.0881,11607.0
2016-05-02 13:40:00,27.07,27.08,27.06,27.07,14244.0,24.097,24.1059,24.0881,24.097,14244.0
2016-05-02 13:50:00,27.07,27.07,27.05,27.05,13869.0,24.097,24.097,24.0792,24.0792,13869.0
2016-05-02 14:00:00,27.05,27.08,27.05,27.07,46484.0,24.0792,24.1059,24.0792,24.097,46484.0
2016-05-02 14:10:00,27.07,27.09,27.07,27.08,18758.0,24.097,24.1148,24.097,24.1059,18758.0
2016-05-02 14:20:00,27.08,27.1,27.07,27.1,14713.0,24.1059,24.1237,24.097,24.1237,14713.0
2016-05-02 14:30:00,27.1,27.12,27.09,27.09,18464.0,24.1237,24.1415,24.1148,24.1148,18464.0
2016-05-02 14:40:00,27.1,27.12,27.1,27.12,30130.0,24.1237,24.1415,24.1237,24.1415,30130.0
2016-05-02 14:50:00,27.11,27.13,27.1,27.12,323954.0,24.1326,24.1504,24.1237,24.1415,323954.0
2016-05-02 15:00:00,27.12,27.13,27.11,27.13,45258.0,24.1415,24.1504,24.1326,24.1504,45258.0
2016-05-02 15:10:00,27.13,27.13,27.12,27.12,25103.0,24.1504,24.1504,24.1415,24.1415,25103.0
2016-05-02 15:20:00,27.12,27.12,27.11,27.12,42575.0,24.1415,24.1415,24.1326,24.1415,42575.0
2016-05-02 15:30:00,27.12,27.14,27.11,27.13,40827.0,24.1415,24.1593,24.1326,24.1504,40827.0
2016-05-02 15:40:00,27.14,27.15,27.13,27.14,32603.0,24.1593,24.1682,24.1504,24.1593,32603.0
2016-05-02 15:50:00,27.15,27.15,27.14,27.15,111175.0,24.1682,24.1682,24.1593,24.1682,111175.0
2016-05-03 09:30:00,26.88,26.88,26.78,26.78,44304.0,23.9279,23.9279,23.8389,23.8389,44304.0
2016-05-03 09:40:00,26.78,26.78,26.73,26.74,69937.0,23.8389,23.8389,23.7944,23.8033,69937.0
2016-05-03 09:50:00,26.74,26.74,26.68,26.69,143611.0,23.8033,23.8033,23.7499,23.7588,143611.0
2016-05-03 10:00:00,26.69,26.7,26.67,26.67,30199.0,23.7588,23.7677,23.741,23.741,30199.0
2016-05-03 10:10:00,26.67,26.67,26.64,26.66,76403.0,23.741,23.741,23.7143,23.7321,76403.0
2016-05-03 10:20:00,26.66,26.69,26.65,26.69,14779.0,23.7321,23.7588,23.7232,23.7588,14779.0
2016-05-03 10:30:00,26.68,26.69,26.65,26.66,43574.0,23.7499,23.7588,23.7232,23.7321,43574.0
2016-05-03 10:40:00,26.66,26.71,26.65,26.69,45037.0,23.7321,23.7766,23.7232,23.7588,45037.0
2016-05-03 10:50:00,26.69,26.72,26.68,26.69,62668.0,23.7588,23.7855,23.7499,23.7588,62668.0
2016-05-03 11:00:00,26.69,26.71,26.68,26.7,70921.0,23.7588,23.7766,23.7499,23.7677,70921.0
2016-05-03 11:10:00,26.69,26.69,26.66,26.66,150780.0,23.7588,23.7588,23.7321,23.7321,150780.0
2016-05-03 11:20:00,26.66,26.67,26.64,26.66,47035.0,23.7321,23.741,23.7143,23.7321,47035.0
2016-05-03 11:30:00,26.65,26.7,26.64,26.69,28643.0,23.7232,23.7677,23.7143,23.7588,28643.0
2016-05-03 11:40:00,26.69,26.73,26.68,26.71,34992.0,23.7588,23.7944,23.7499,23.7766,34992.0
2016-05-03 11:50:00,26.72,26.72,26.71,26.71,11268.0,23.7855,23.7855,23.7766,23.7766,11268.0
2016-05-03 12:00:00,26.71,26.73,26.68,26.7,9958.0,23.7766,23.7944,23.7499,23.7677,9958.0
2016-05-03 12:10:00,26.7,26.7,26.68,26.69,2300.0,23.7677,23.7677,23.7499,23.7588,2300.0
2016-05-03 12:20:00,26.68,26.71,26.67,26.7,26225.0,23.7499,23.7766,23.741,23.7677,26225.0
2016-05-03 12:30:00,26.7,26.73,26.69,26.73,61402.0,23.7677,23.7944,23.7588,23.7944,61402.0
2016-05-03 12:40:00,26.74,26.74,26.71,26.71,10626.0,23.8033,23.8033,23.7766,23.7766,10626.0
2016-05-03 12:50:00,26.71,26.74,26.71,26.71,8630.0,23.7766,23.8033,23.7766,23.7766,8630.0
2016-05-03 13:00:00,26.72,26.73,26.7,26.73,7900.0,23.7855,23.7944,23.7677,23.7944,7900.0
2016-05-03 13:10:00,26.74,26.75,26.73,26.74,38775.0,23.8033,23.8122,23.7944,23.8033,38775.0
2016-05-03 13:20:00,26.75,26.76,26.74,26.76,9752.0,23.8122,23.8211,23.8033,23.8211,9752.0
2016-05-03 13:30:00,26.76,26.77,26.73,26.76,22363.0,23.8211,23.83,23.7944,23.8211,22363.0
2016-05-03 13:40:00,26.76,26.77,26.75,26.76,35958.0,23.8211,23.83,23.8122,23.8211,35958.0
2016-05-03 13:50:00,26.77,26.77,26.73,26.73,13682.0,23.83,23.83,23.7944,23.7944,13682.0
2016-05-03 14:00:00,26.73,26.74,26.7,26.73,33593.0,23.7944,23.8033,23.7677,23.7944,33593.0
2016-05-03 14:10:00,26.72,26.72,26.67,26.67,35345.0,23.7855,23.7855,23.741,23.741,35345.0
2016-05-03 14:20:00,26.67,26.69,26.66,26.69,63661.0,23.741,23.7588,23.7321,23.7588,63661.0
2016-05-03 14:30:00,26.69,26.72,26.68,26.7,20314.0,23.7588,23.7855,23.7499,23.7677,20314.0
2016-05-03 14:40:00,26.7,26.7,26.65,26.65,39132.0,23.7677,23.7677,23.7232,23.7232,39132.0
2016-05-03 14:50:00,26.65,26.68,26.64,26.66,61469.0,23.7232,23.7499,23.7143,23.7321,61469.0
2016-05-03 15:00:00,26.66,26.68,26.65,26.68,19175.0,23.7321,23.7499,23.7232,23.7499,19175.0
2016-05-03 15:10:00,26.67,26.67,26.62,26.63,49529.0,23.741,23.741,23.6965,23.7054,49529.0
2016-05-03 15:20:00,26.63,26.64,26.6,26.64,43140.0,23.7054,23.7143,23.6787,23.7143,43140.0
2016-05-03 15:30:00,26.63,26.63,26.6,26.61,63425.0,23.7054,23.7054,23.6787,23.6876,63425.0
2016-05-03 15:40:00,26.61,26.62,26.58,26.61,115470.0,23.6876,23.6965,23.6608,23.6876,115470.0
2016-05-03 15:50:00,26.61,26.62,26.58,26.59,276580.0,23.6876,23.6965,23.6608,23.6698,276580.0
2016-05-04 09:30:00,26.62,26.67,26.59,26.6,210210.0,23.6965,23.741,23.6698,23.6787,210210.0
2016-05-04 09:40:00,26.59,26.6,26.53,26.55,179684.0,23.6698,23.6787,23.6163,23.6341,179684.0
2016-05-04 09:50:00,26.55,26.59,26.55,26.59,36829.0,23.6341,23.6698,23.6341,23.6698,36829.0
2016-05-04 10:00:00,26.59,26.61,26.55,26.57,25376.0,23.6698,23.6876,23.6341,23.6519,25376.0
2016-05-04 10:10:00,26.58,26.62,26.58,26.6,20290.0,23.6608,23.6965,23.6608,23.6787,20290.0
2016-05-04 10:20:00,26.6,26.6,26.58,26.6,16521.0,23.6787,23.6787,23.6608,23.6787,16521.0
2016-05-04 10:30:00,26.59,26.59,26.55,26.56,80583.0,23.6698,23.6698,23.6341,23.643,80583.0
2016-05-04 10:40:00,26.56,26.56,26.51,26.51,51265.0,23.643,23.643,23.5985,23.5985,51265.0
2016-05-04 10:50:00,26.51,26.52,26.48,26.51,34379.0,23.5985,23.6074,23.5718,23.5985,34379.0
2016-05-04 11:00:00,26.51,26.54,26.49,26.52,41405.0,23.5985,23.6252,23.5807,23.6074,41405.0
2016-05-04 11:10:00,26.52,26.53,26.48,26.49,58935.0,23.6074,23.6163,23.5718,23.5807,58935.0
2016-05-04 11:20:00,26.49,26.49,26.45,26.46,107021.0,23.5807,23.5807,23.5451,23.554,107021.0
2016-05-04 11:30:00,26.46,26.47,26.45,26.46,18040.0,23.554,23.5629,23.5451,23.554,18040.0
2016-05-04 11:40:00,26.46,26.46,26.43,26.44,46500.0,23.554,23.554,23.5273,23.5362,46500.0
2016-05-04 11:50:00,26.45,26.45,26.43,26.43,2849.0,23.5451,23.5451,23.5273,23.5273,2849.0
2016-05-04 12:00:00,26.44,26.46,26.44,26.44,18103.0,23.5362,23.554,23.5362,23.5362,18103.0
2016-05-04 12:10:00,26.45,26.47,26.44,26.46,15672.0,23.5451,23.5629,23.5362,23.554,15672.0
2016-05-04 12:20:00,26.46,26.47,26.45,26.46,22470.0,23.554,23.5629,23.5451,23.554,22470.0
2016-05-04 12:30:00,26.46,26.48,26.45,26.46,43365.0,23.554,23.5718,23.5451,23.554,43365.0
2016-05-04 12:40:00,26.45,26.46,26.44,26.45,16210.0,23.5451,23.554,23.5362,23.5451,16210.0
2016-05-04 12:50:00,26.44,26.45,26.43,26.44,21291.0,23.5362,23.5451,23.5273,23.5362,21291.0
2016-05-04 13:00:00,26.43,26.43,26.41,26.42,47083.0,23.5273,23.5273,23.5095,23.5184,47083.0
2016-05-04 13:10:00,26.41,26.43,26.41,26.42,16590.0,23.5095,23.5273,23.5095,23.5184,16590.0
2016-05-04 13:20:00,26.43,26.43,26.42,26.43,21069.0,23.5273,23.5273,23.5184,23.5273,21069.0
2016-05-04 13:30:00,26.43,26.43,26.41,26.42,63313.0,23.5273,23.5273,23.5095,23.5184,63313.0
2016-05-04 13:40:00,26.42,26.43,26.41,26.42,79642.0,23.5184,23.5273,23.5095,23.5184,79642.0
2016-05-04 13:50:00,26.42,26.43,26.4,26.41,71602.0,23.5184,23.5273,23.5006,23.5095,71602.0
2016-05-04 14:00:00,26.4,26.4,26.36,26.37,52650.0,23.5006,23.5006,23.465,23.4739,52650.0
2016-05-04 14:10:00,26.36,26.37,26.36,26.37,13280.0,23.465,23.4739,23.465,23.4739,13280.0
2016-05-04 14:20:00,26.37,26.39,26.36,26.39,61314.0,23.4739,23.4917,23.465,23.4917,61314.0
2016-05-04 14:30:00,26.39,26.39,26.37,26.38,14385.0,23.4917,23.4917,23.4739,23.4828,14385.0
2016-05-04 14:40:00,26.38,26.39,26.35,26.38,41105.0,23.4828,23.4917,23.4561,23.4828,41105.0
2016-05-04 14:50:00,26.38,26.38,26.35,26.36,39721.0,23.4828,23.4828,23.4561,23.465,39721.0
2016-05-04 15:00:00,26.36,26.38,26.36,26.37,16669.0,23.465,23.4828,23.465,23.4739,16669.0
2016-05-04 15:10:00,26.38,26.39,26.36,26.39,25392.0,23.4828,23.4917,23.465,23.4917,25392.0
2016-05-04 15:20:00,26.39,26.43,26.38,26.4,724149.0,23.4917,23.5273,23.4828,23.5006,724149.0
2016-05-04 15:30:00,26.4,26.41,26.39,26.41,92561.0,23.5006,23.5095,23.4917,23.5095,92561.0
2016-05-04 15:40:00,26.41,26.44,26.4,26.42,80368.0,23.5095,23.5362,23.5006,23.5184,80368.0
2016-05-04 15:50:00,26.42,26.42,26.4,26.41,119918.0,23.5184,23.5184,23.5006,23.5095,119918.0
2016-05-05 09:30:00,26.64,26.67,26.64,26.67,74049.0,23.7143,23.741,23.7143,23.741,74049.0
2016-05-05 09:40:00,26.67,26.67,26.65,26.65,48165.0,23.741,23.741,23.7232,23.7232,48165.0
2016-05-05 09:50:00,26.66,26.67,26.65,26.66,92624.0,23.7321,23.741,23.7232,23.7321,92624.0
2016-05-05 10:00:00,26.66,26.69,26.64,26.67,58050.0,23.7321,23.7588,23.7143,23.741,58050.0
2016-05-05 10:10:00,26.67,26.71,26.67,26.69,19111.0,23.741,23.7766,23.741,23.7588,19111.0
2016-05-05 10:20:00,26.69,26.69,26.65,26.65,44681.0,23.7588,23.7588,23.7232,23.7232,44681.0
2016-05-05 10:30:00,26.65,26.66,26.63,26.64,79040.0,23.7232,23.7321,23.7054,23.7143,79040.0
2016-05-05 10:40:00,26.64,26.64,26.62,26.63,38955.0,23.7143,23.7143,23.6965,23.7054,38955.0
2016-05-05 10:50:00,26.63,26.64,26.62,26.62,31239.0,23.7054,23.7143,23.6965,23.6965,31239.0
2016-05-05 11:00:00,26.63,26.63,26.61,26.61,84687.0,23.7054,23.7054,23.6876,23.6876,84687.0
2016-05-05 11:10:00,26.62,26.65,26.61,26.64,30289.0,23.6965,23.7232,23.6876,23.7143,30289.0
2016-05-05 11:20:00,26.64,26.64,26.59,26.6,70902.0,23.7143,23.7143,23.6698,23.6787,70902.0
2016-05-05 11:30:00,26.6,26.65,26.6,26.62,22593.0,23.6787,23.7232,23.6787,23.6965,22593.0
2016-05-05 11:40:00,26.63,26.65,26.62,26.64,20914.0,23.7054,23.7232,23.6965,23.7143,20914.0
2016-05-05 11:50:00,26.63,26.64,26.63,26.63,28793.0,23.7054,23.7143,23.7054,23.7054,28793.0
2016-05-05 12:00:00,26.62,26.64,26.62,26.62,36495.0,23.6965,23.7143,23.6965,23.6965,36495.0
2016-05-05 12:10:00,26.63,26.64,26.62,26.64,52798.0,23.7054,23.7143,23.6965,23.7143,52798.0
2016-05-05 12:20:00,26.64,26.64,26.62,26.63,36035.0,23.7143,23.7143,23.6965,23.7054,36035.0
2016-05-05 12:30:00,26.63,26.63,26.62,26.63,31639.0,23.7054,23.7054,23.6965,23.7054,31639.0
2016-05-05 12:40:00,26.63,26.63,26.61,26.62,28401.0,23.7054,23.7054,23.6876,23.6965,28401.0
2016-05-05 12:50:00,26.62,26.63,26.61,26.63,73185.0,23.6965,23.7054,23.6876,23.7054,73185.0
2016-05-05 13:00:00,26.63,26.63,26.6,26.61,25707.0,23.7054,23.7054,23.6787,23.6876,25707.0
2016-05-05 13:10:00,26.6,26.61,26.57,26.58,61374.0,23.6787,23.6876,23.6519,23.6608,61374.0
2016-05-05 13:20:00,26.58,26.58,26.56,26.56,33304.0,23.6608,23.6608,23.643,23.643,33304.0
2016-05-05 13:30:00,26.56,26.57,26.55,26.57,14015.0,23.643,23.6519,23.6341,23.6519,14015.0
2016-05-05 13:40:00,26.57,26.59,26.56,26.59,69254.0,23.6519,23.6698,23.643,23.6698,69254.0
2016-05-05 13:50:00,26.59,26.6,26.58,26.59,56170.0,23.6698,23.6787,23.6608,23.6698,56170.0
2016-05-05 14:00:00,26.59,26.62,26.57,26.61,63537.0,23.6698,23.6965,23.6519,23.6876,63537.0
2016-05-05 14:10:00,26.61,26.62,26.6,26.6,33677.0,23.6876,23.6965,23.6787,23.6787,33677.0
2016-05-05 14:20:00,26.6,26.65,26.6,26.64,23941.0,23.6787,23.7232,23.6787,23.7143,23941.0
2016-05-05 14:30:00,26.64,26.65,26.63,26.63,20429.0,23.7143,23.7232,23.7054,23.7054,20429.0
2016-05-05 14:40:00,26.63,26.65,26.62,26.64,39548.0,23.7054,23.7232,23.6965,23.7143,39548.0
2016-05-05 14:50:00,26.65,26.65,26.63,26.63,18875.0,23.7232,23.7232,23.7054,23.7054,18875.0
2016-05-05 15:00:00,26.64,26.64,26.6,26.61,37948.0,23.7143,23.7143,23.6787,23.6876,37948.0
2016-05-05 15:10:00,26.61,26.63,26.6,26.63,75276.0,23.6876,23.7054,23.6787,23.7054,75276.0
2016-05-05 15:20:00,26.63,26.65,26.62,26.64,90541.0,23.7054,23.7232,23.6965,23.7143,90541.0
2016-05-05 15:30:00,26.64,26.64,26.63,26.64,64803.0,23.7143,23.7143,23.7054,23.7143,64803.0
2016-05-05 15:40:00,26.64,26.65,26.63,26.64,258614.0,23.7143,23.7232,23.7054,23.7143,258614.0
2016-05-05 15:50:00,26.64,26.64,26.62,26.63,78683.0,23.7143,23.7143,23.6965,23.7054,78683.0
2016-05-06 09:30:00,26.67,26.74,26.65,26.73,82393.0,23.741,23.8033,23.7232,23.7944,82393.0
2016-05-06 09:40:00,26.74,26.77,26.73,26.75,34886.0,23.8033,23.83,23.7944,23.8122,34886.0
2016-05-06 09:50:00,26.76,26.79,26.75,26.78,14463.0,23.8211,23.8478,23.8122,23.8389,14463.0
2016-05-06 10:00:00,26.78,26.81,26.78,26.8,44312.0,23.8389,23.8656,23.8389,23.8567,44312.0
2016-05-06 10:10:00,26.81,26.81,26.79,26.81,39027.0,23.8656,23.8656,23.8478,23.8656,39027.0
2016-05-06 10:20:00,26.81,26.81,26.77,26.8,25065.0,23.8656,23.8656,23.83,23.8567,25065.0
2016-05-06 10:30:00,26.8,26.82,26.75,26.76,44501.0,23.8567,23.8745,23.8122,23.8211,44501.0
2016-05-06 10:40:00,26.77,26.77,26.71,26.72,85854.0,23.83,23.83,23.7766,23.7855,85854.0
2016-05-06 10:50:00,26.73,26.73,26.69,26.72,43482.0,23.7944,23.7944,23.7588,23.7855,43482.0
2016-05-06 11:00:00,26.71,26.74,26.71,26.71,28674.0,23.7766,23.8033,23.7766,23.7766,28674.0
2016-05-06 11:10:00,26.71,26.78,26.71,26.77,26070.0,23.7766,23.8389,23.7766,23.83,26070.0
2016-05-06 11:20:00,26.78,26.79,26.75,26.78,19650.0,23.8389,23.8478,23.8122,23.8389,19650.0
2016-05-06 11:30:00,26.78,26.78,26.74,26.77,192334.0,23.8389,23.8389,23.8033,23.83,192334.0
2016-05-06 11:40:00,26.76,26.78,26.75,26.75,91580.0,23.8211,23.8389,23.8122,23.8122,91580.0
2016-05-06 11:50:00,26.75,26.75,26.73,26.73,13809.0,23.8122,23.8122,23.7944,23.7944,13809.0
2016-05-06 12:00:00,26.73,26.75,26.72,26.74,7063.0,23.7944,23.8122,23.7855,23.8033,7063.0
2016-05-06 12:10:00,26.74,26.75,26.71,26.71,18005.0,23.8033,23.8122,23.7766,23.7766,18005.0
2016-05-06 12:20:00,26.73,26.73,26.72,26.72,10224.0,23.7944,23.7944,23.7855,23.7855,10224.0
2016-05-06 12:30:00,26.72,26.73,26.71,26.72,20687.0,23.7855,23.7944,23.7766,23.7855,20687.0
2016-05-06 12:40:00,26.73,26.74,26.71,26.71,8429.0,23.7944,23.8033,23.7766,23.7766,8429.0
2016-05-06 12:50:00,26.72,26.74,26.72,26.74,8252.0,23.7855,23.8033,23.7855,23.8033,8252.0
2016-05-06 13:00:00,26.74,26.77,26.74,26.76,20699.0,23.8033,23.83,23.8033,23.8211,20699.0
2016-05-06 13:10:00,26.76,26.77,26.75,26.76,14100.0,23.8211,23.83,23.8122,23.8211,14100.0
2016-05-06 13:20:00,26.76,26.77,26.75,26.76,5837.0,23.8211,23.83,23.8122,23.8211,5837.0
2016-05-06 13:30:00,26.75,26.77,26.75,26.77,42062.0,23.8122,23.83,23.8122,23.83,42062.0
2016-05-06 13:40:00,26.76,26.78,26.76,26.78,37957.0,23.8211,23.8389,23.8211,23.8389,37957.0
2016-05-06 13:50:00,26.78,26.78,26.76,26.77,25336.0,23.8389,23.8389,23.8211,23.83,25336.0
2016-05-06 14:00:00,26.78,26.79,26.77,26.78,20720.0,23.8389,23.8478,23.83,23.8389,20720.0
2016-05-06 14:10:00,26.77,26.8,26.76,26.79,13532.0,23.83,23.8567,23.8211,23.8478,13532.0
2016-05-06 14:20:00,26.79,26.79,26.76,26.77,12668.0,23.8478,23.8478,23.8211,23.83,12668.0
2016-05-06 14:30:00,26.76,26.77,26.74,26.77,33164.0,23.8211,23.83,23.8033,23.83,33164.0
2016-05-06 14:40:00,26.77,26.78,26.76,26.76,13362.0,23.83,23.8389,23.8211,23.8211,13362.0
2016-05-06 14:50:00,26.76,26.78,26.75,26.75,28163.0,23.8211,23.8389,23.8122,23.8122,28163.0
2016-05-06 15:00:00,26.76,26.78,26.75,26.76,19541.0,23.8211,23.8389,23.8122,23.8211,19541.0
2016-05-06 15:10:00,26.76,26.77,26.75,26.75,12752.0,23.8211,23.83,23.8122,23.8122,12752.0
2016-05-06 15:20:00,26.75,26.76,26.75,26.76,12697.0,23.8122,23.8211,23.8122,23.8211,12697.0
2016-05-06 15:30:00,26.76,26.76,26.72,26.74,41888.0,23.8211,23.8211,23.7855,23.8033,41888.0
2016-05-06 15:40:00,26.74,26.75,26.7,26.7,62887.0,23.8033,23.8122,23.7677,23.7677,62887.0
2016-05-06 15:50:00,26.7,26.75,26.7,26.75,82583.0,23.7677,23.8122,23.7677,23.8122,82583.0
2016-05-09 09:30:00,27.03,27.06,26.99,27.04,44859.0,24.0614,24.0881,24.0258,24.0703,44859.0
2016-05-09 09:40:00,27.03,27.04,27.01,27.01,40342.0,24.0614,24.0703,24.0436,24.0436,40342.0
2016-05-09 09:50:00,27.01,27.01,26.97,27.0,51249.0,24.0436,24.0436,24.008,24.0347,51249.0
2016-05-09 10:00:00,27.0,27.0,26.97,26.97,53723.0,24.0347,24.0347,24.008,24.008,53723.0
2016-05-09 10:10:00,26.97,26.98,26.96,26.96,32593.0,24.008,24.0169,23.9991,23.9991,32593.0
2016-05-09 10:20:00,26.96,26.96,26.92,26.93,56200.0,23.9991,23.9991,23.9635,23.9724,56200.0
2016-05-09 10:30:00,26.92,26.93,26.91,26.92,49548.0,23.9635,23.9724,23.9546,23.9635,49548.0
2016-05-09 10:40:00,26.91,26.94,26.91,26.93,11257.0,23.9546,23.9813,23.9546,23.9724,11257.0
2016-05-09 10:50:00,26.94,26.95,26.93,26.94,6811.0,23.9813,23.9902,23.9724,23.9813,6811.0
2016-05-09 11:00:00,26.93,26.96,26.92,26.94,12608.0,23.9724,23.9991,23.9635,23.9813,12608.0
2016-05-09 11:10:00,26.93,26.93,26.89,26.89,53693.0,23.9724,23.9724,23.9368,23.9368,53693.0
2016-05-09 11:20:00,26.9,26.92,26.9,26.91,11108.0,23.9457,23.9635,23.9457,23.9546,11108.0
2016-05-09 11:30:00,26.9,26.91,26.88,26.91,16017.0,23.9457,23.9546,23.9279,23.9546,16017.0
2016-05-09 11:40:00,26.91,26.92,26.9,26.92,12438.0,23.9546,23.9635,23.9457,23.9635,12438.0
2016-05-09 11:50:00,26.92,26.92,26.9,26.91,9607.0,23.9635,23.9635,23.9457,23.9546,9607.0
2016-05-09 12:00:00,26.91,26.92,26.89,26.89,48906.0,23.9546,23.9635,23.9368,23.9368,48906.0
2016-05-09 12:10:00,26.9,26.92,26.89,26.92,28674.0,23.9457,23.9635,23.9368,23.9635,28674.0
2016-05-09 12:20:00,26.92,26.98,26.92,26.96,759536.0,23.9635,24.0169,23.9635,23.9991,759536.0
2016-05-09 12:30:00,26.96,26.96,26.93,26.94,65153.0,23.9991,23.9991,23.9724,23.9813,65153.0
2016-05-09 12:40:00,26.94,26.94,26.92,26.93,90124.0,23.9813,23.9813,23.9635,23.9724,90124.0
2016-05-09 12:50:00,26.93,26.93,26.91,26.92,32998.0,23.9724,23.9724,23.9546,23.9635,32998.0
2016-05-09 13:00:00,26.92,26.92,26.91,26.92,86082.0,23.9635,23.9635,23.9546,23.9635,86082.0
2016-05-09 13:10:00,26.92,26.93,26.91,26.93,89906.0,23.9635,23.9724,23.9546,23.9724,89906.0
2016-05-09 13:20:00,26.93,26.93,26.91,26.92,36357.0,23.9724,23.9724,23.9546,23.9635,36357.0
2016-05-09 13:30:00,26.92,26.92,26.9,26.9,8944.0,23.9635,23.9635,23.9457,23.9457,8944.0
2016-05-09 13:40:00,26.9,26.91,26.9,26.9,21956.0,23.9457,23.9546,23.9457,23.9457,21956.0
2016-05-09 13:50:00,26.9,26.91,26.88,26.88,17141.0,23.9457,23.9546,23.9279,23.9279,17141.0
2016-05-09 14:00:00,26.88,26.89,26.86,26.87,57595.0,23.9279,23.9368,23.9101,23.919,57595.0
2016-05-09 14:10:00,26.87,26.88,26.86,26.87,23913.0,23.919,23.9279,23.9101,23.919,23913.0
2016-05-09 14:20:00,26.88,26.89,26.87,26.89,31649.0,23.9279,23.9368,23.919,23.9368,31649.0
2016-05-09 14:30:00,26.88,26.89,26.87,26.87,50693.0,23.9279,23.9368,23.919,23.919,50693.0
2016-05-09 14:40:00,26.88,26.88,26.87,26.87,4998.0,23.9279,23.9279,23.919,23.919,4998.0
2016-05-09 14:50:00,26.87,26.9,26.87,26.89,44187.0,23.919,23.9457,23.919,23.9368,44187.0
2016-05-09 15:00:00,26.9,26.9,26.88,26.9,73023.0,23.9457,23.9457,23.9279,23.9457,73023.0
2016-05-09 15:10:00,26.9,26.9,26.89,26.9,38214.0,23.9457,23.9457,23.9368,23.9457,38214.0
2016-05-09 15:20:00,26.9,26.9,26.89,26.9,46814.0,23.9457,23.9457,23.9368,23.9457,46814.0
2016-05-09 15:30:00,26.9,26.9,26.89,26.9,96867.0,23.9457,23.9457,23.9368,23.9457,96867.0
2016-05-09 15:40:00,26.9,26.9,26.89,26.9,82197.0,23.9457,23.9457,23.9368,23.9457,82197.0
2016-05-09 15:50:00,26.9,26.9,26.86,26.86,298023.0,23.9457,23.9457,23.9101,23.9101,298023.0
2016-05-10 09:30:00,27.02,27.11,27.02,27.1,94617.0,24.0525,24.1326,24.0525,24.1237,94617.0
2016-05-10 09:40:00,27.11,27.18,27.1,27.17,149017.0,24.1326,24.195,24.1237,24.1861,149017.0
2016-05-10 09:50:00,27.18,27.19,27.17,27.18,37432.0,24.195,24.2039,24.1861,24.195,37432.0
2016-05-10 10:00:00,27.18,27.19,27.15,27.16,29944.0,24.195,24.2039,24.1682,24.1772,29944.0
2016-05-10 10:10:00,27.15,27.18,27.15,27.18,24300.0,24.1682,24.195,24.1682,24.195,24300.0
2016-05-10 10:20:00,27.18,27.19,27.15,27.16,104807.0,24.195,24.2039,24.1682,24.1772,104807.0
2016-05-10 10:30:00,27.16,27.17,27.15,27.17,99347.0,24.1772,24.1861,24.1682,24.1861,99347.0
2016-05-10 10:40:00,27.16,27.17,27.15,27.16,36971.0,24.1772,24.1861,24.1682,24.1772,36971.0
2016-05-10 10:50:00,27.16,27.16,27.11,27.13,93490.0,24.1772,24.1772,24.1326,24.1504,93490.0
2016-05-10 11:00:00,27.13,27.14,27.12,27.14,41611.0,24.1504,24.1593,24.1415,24.1593,41611.0
2016-05-10 11:10:00,27.14,27.15,27.11,27.11,17770.0,24.1593,24.1682,24.1326,24.1326,17770.0
2016-05-10 11:20:00,27.12,27.12,27.1,27.11,7991.0,24.1415,24.1415,24.1237,24.1326,7991.0
2016-05-10 11:30:00,27.11,27.13,27.1,27.12,9949.0,24.1326,24.1504,24.1237,24.1415,9949.0
2016-05-10 11:40:00,27.12,27.12,27.1,27.12,13041.0,24.1415,24.1415,24.1237,24.1415,13041.0
2016-05-10 11:50:00,27.12,27.12,27.1,27.1,27603.0,24.1415,24.1415,24.1237,24.1237,27603.0
2016-05-10 12:00:00,27.11,27.11,27.1,27.11,9057.0,24.1326,24.1326,24.1237,24.1326,9057.0
2016-05-10 12:10:00,27.11,27.13,27.1,27.13,45930.0,24.1326,24.1504,24.1237,24.1504,45930.0
2016-05-10 12:20:00,27.12,27.13,27.12,27.12,31583.0,24.1415,24.1504,24.1415,24.1415,31583.0
2016-05-10 12:30:00,27.13,27.13,27.11,27.11,22713.0,24.1504,24.1504,24.1326,24.1326,22713.0
2016-05-10 12:40:00,27.12,27.12,27.09,27.09,22446.0,24.1415,24.1415,24.1148,24.1148,22446.0
2016-05-10 12:50:00,27.09,27.1,27.09,27.09,12775.0,24.1148,24.1237,24.1148,24.1148,12775.0
2016-05-10 13:00:00,27.09,27.11,27.09,27.11,27600.0,24.1148,24.1326,24.1148,24.1326,27600.0
2016-05-10 13:10:00,27.1,27.11,27.1,27.11,14897.0,24.1237,24.1326,24.1237,24.1326,14897.0
2016-05-10 13:20:00,27.1,27.11,27.1,27.1,19796.0,24.1237,24.1326,24.1237,24.1237,19796.0
2016-05-10 13:30:00,27.1,27.12,27.1,27.11,17183.0,24.1237,24.1415,24.1237,24.1326,17183.0
2016-05-10 13:40:00,27.11,27.12,27.1,27.11,8839.0,24.1326,24.1415,24.1237,24.1326,8839.0
2016-05-10 13:50:00,27.1,27.11,27.1,27.1,6459.0,24.1237,24.1326,24.1237,24.1237,6459.0
2016-05-10 14:00:00,27.11,27.12,27.1,27.1,68256.0,24.1326,24.1415,24.1237,24.1237,68256.0
2016-05-10 14:10:00,27.11,27.11,27.1,27.1,12155.0,24.1326,24.1326,24.1237,24.1237,12155.0
2016-05-10 14:20:00,27.11,27.12,27.1,27.12,13466.0,24.1326,24.1415,24.1237,24.1415,13466.0
2016-05-10 14:30:00,27.12,27.15,27.12,27.14,30060.0,24.1415,24.1682,24.1415,24.1593,30060.0
2016-05-10 14:40:00,27.14,27.15,27.14,27.14,12750.0,24.1593,24.1682,24.1593,24.1593,12750.0
2016-05-10 14:50:00,27.14,27.15,27.12,27.13,58634.0,24.1593,24.1682,24.1415,24.1504,58634.0
2016-05-10 15:00:00,27.12,27.13,27.12,27.13,21800.0,24.1415,24.1504,24.1415,24.1504,21800.0
2016-05-10 15:10:00,27.13,27.13,27.12,27.13,27367.0,24.1504,24.1504,24.1415,24.1504,27367.0
2016-05-10 15:20:00,27.12,27.14,27.12,27.14,35833.0,24.1415,24.1593,24.1415,24.1593,35833.0
2016-05-10 15:30:00,27.14,27.14,27.12,27.12,66501.0,24.1593,24.1593,24.1415,24.1415,66501.0
2016-05-10 15:40:00,27.12,27.17,27.11,27.17,102658.0,24.1415,24.1861,24.1326,24.1861,102658.0
2016-05-10 15:50:00,27.17,27.2,27.17,27.2,241768.0,24.1861,24.2128,24.1861,24.2128,241768.0
2016-05-11 09:30:00,27.12,27.17,27.12,27.15,69210.0,24.1415,24.1861,24.1415,24.1682,69210.0
2016-05-11 09:40:00,27.14,27.15,27.13,27.14,46666.0,24.1593,24.1682,24.1504,24.1593,46666.0
2016-05-11 09:50:00,27.15,27.15,27.13,27.14,27622.0,24.1682,24.1682,24.1504,24.1593,27622.0
2016-05-11 10:00:00,27.14,27.14,27.09,27.1,97248.0,24.1593,24.1593,24.1148,24.1237,97248.0
2016-05-11 10:10:00,27.1,27.1,27.07,27.09,111341.0,24.1237,24.1237,24.097,24.1148,111341.0
2016-05-11 10:20:00,27.09,27.11,27.08,27.1,53681.0,24.1148,24.1326,24.1059,24.1237,53681.0
2016-05-11 10:30:00,27.11,27.17,27.11,27.15,85610.0,24.1326,24.1861,24.1326,24.1682,85610.0
2016-05-11 10:40:00,27.15,27.15,27.13,27.14,22017.0,24.1682,24.1682,24.1504,24.1593,22017.0
2016-05-11 10:50:00,27.14,27.15,27.13,27.14,28598.0,24.1593,24.1682,24.1504,24.1593,28598.0
2016-05-11 11:00:00,27.14,27.14,27.08,27.09,68416.0,24.1593,24.1593,24.1059,24.1148,68416.0
2016-05-11 11:10:00,27.09,27.12,27.08,27.12,16842.0,24.1148,24.1415,24.1059,24.1415,16842.0
2016-05-11 11:20:00,27.12,27.15,27.11,27.13,40959.0,24.1415,24.1682,24.1326,24.1504,40959.0
2016-05-11 11:30:00,27.12,27.15,27.12,27.14,46048.0,24.1415,24.1682,24.1415,24.1593,46048.0
2016-05-11 11:40:00,27.13,27.16,27.13,27.15,44057.0,24.1504,24.1772,24.1504,24.1682,44057.0
2016-05-11 11:50:00,27.14,27.15,27.14,27.14,13776.0,24.1593,24.1682,24.1593,24.1593,13776.0
2016-05-11 12:00:00,27.14,27.16,27.14,27.14,25463.0,24.1593,24.1772,24.1593,24.1593,25463.0
2016-05-11 12:10:00,27.14,27.14,27.1,27.12,93192.0,24.1593,24.1593,24.1237,24.1415,93192.0
2016-05-11 12:20:00,27.11,27.13,27.11,27.12,36745.0,24.1326,24.1504,24.1326,24.1415,36745.0
2016-05-11 12:30:00,27.12,27.13,27.11,27.12,17382.0,24.1415,24.1504,24.1326,24.1415,17382.0
2016-05-11 12:40:00,27.12,27.13,27.12,27.12,5890.0,24.1415,24.1504,24.1415,24.1415,5890.0
2016-05-11 12:50:00,27.12,27.13,27.11,27.12,15057.0,24.1415,24.1504,24.1326,24.1415,15057.0
2016-05-11 13:00:00,27.11,27.12,27.1,27.12,15805.0,24.1326,24.1415,24.1237,24.1415,15805.0
2016-05-11 13:10:00,27.12,27.12,27.11,27.12,5584.0,24.1415,24.1415,24.1326,24.1415,5584.0
2016-05-11 13:20:00,27.12,27.12,27.1,27.11,15085.0,24.1415,24.1415,24.1237,24.1326,15085.0
2016-05-11 13:30:00,27.11,27.11,27.1,27.1,5158.0,24.1326,24.1326,24.1237,24.1237,5158.0
2016-05-11 13:40:00,27.1,27.1,27.09,27.1,16096.0,24.1237,24.1237,24.1148,24.1237,16096.0
2016-05-11 13:50:00,27.1,27.1,27.08,27.09,15549.0,24.1237,24.1237,24.1059,24.1148,15549.0
2016-05-11 14:00:00,27.08,27.09,27.07,27.07,24343.0,24.1059,24.1148,24.097,24.097,24343.0
2016-05-11 14:10:00,27.06,27.06,27.04,27.04,48922.0,24.0881,24.0881,24.0703,24.0703,48922.0
2016-05-11 14:20:00,27.04,27.07,27.03,27.07,17992.0,24.0703,24.097,24.0614,24.097,17992.0
2016-05-11 14:30:00,27.06,27.07,27.06,27.07,10016.0,24.0881,24.097,24.0881,24.097,10016.0
2016-05-11 14:40:00,27.07,27.07,27.04,27.04,20735.0,24.097,24.097,24.0703,24.0703,20735.0
2016-05-11 14:50:00,27.04,27.05,27.04,27.05,7500.0,24.0703,24.0792,24.0703,24.0792,7500.0
2016-05-11 15:00:00,27.05,27.05,27.04,27.05,22483.0,24.0792,24.0792,24.0703,24.0792,22483.0
2016-05-11 15:10:00,27.04,27.05,27.03,27.03,21538.0,24.0703,24.0792,24.0614,24.0614,21538.0
2016-05-11 15:20:00,27.03,27.03,27.01,27.02,30805.0,24.0614,24.0614,24.0436,24.0525,30805.0
2016-05-11 15:30:00,27.03,27.04,27.02,27.04,20298.0,24.0614,24.0703,24.0525,24.0703,20298.0
2016-05-11 15:40:00,27.04,27.05,27.03,27.04,28016.0,24.0703,24.0792,24.0614,24.0703,28016.0
2016-05-11 15:50:00,27.05,27.05,27.03,27.03,100647.0,24.0792,24.0792,24.0614,24.0614,100647.0
2016-05-12 09:30:00,27.14,27.24,27.14,27.21,180924.0,24.1593,24.2484,24.1593,24.2217,180924.0
2016-05-12 09:40:00,27.18,27.18,27.16,27.17,63073.0,24.195,24.195,24.1772,24.1861,63073.0
2016-05-12 09:50:00,27.17,27.19,27.11,27.11,90690.0,24.1861,24.2039,24.1326,24.1326,90690.0
2016-05-12 10:00:00,27.11,27.14,27.1,27.1,155975.0,24.1326,24.1593,24.1237,24.1237,155975.0
2016-05-12 10:10:00,27.1,27.13,27.09,27.09,136557.0,24.1237,24.1504,24.1148,24.1148,136557.0
2016-05-12 10:20:00,27.09,27.1,27.06,27.09,17391.0,24.1148,24.1237,24.0881,24.1148,17391.0
2016-05-12 10:30:00,27.09,27.1,27.07,27.09,40187.0,24.1148,24.1237,24.097,24.1148,40187.0
2016-05-12 10:40:00,27.09,27.09,27.02,27.04,115864.0,24.1148,24.1148,24.0525,24.0703,115864.0
2016-05-12 10:50:00,27.04,27.05,27.03,27.05,31792.0,24.0703,24.0792,24.0614,24.0792,31792.0
2016-05-12 11:00:00,27.05,27.05,26.99,27.0,45488.0,24.0792,24.0792,24.0258,24.0347,45488.0
2016-05-12 11:10:00,27.0,27.0,26.99,26.99,18708.0,24.0347,24.0347,24.0258,24.0258,18708.0
2016-05-12 11:20:00,26.99,27.01,26.99,27.01,10603.0,24.0258,24.0436,24.0258,24.0436,10603.0
2016-05-12 11:30:00,27.02,27.04,27.01,27.04,17140.0,24.0525,24.0703,24.0436,24.0703,17140.0
2016-05-12 11:40:00,27.04,27.06,27.03,27.04,31555.0,24.0703,24.0881,24.0614,24.0703,31555.0
2016-05-12 11:50:00,27.04,27.04,26.99,27.0,27373.0,24.0703,24.0703,24.0258,24.0347,27373.0
2016-05-12 12:00:00,26.99,27.02,26.97,27.02,29582.0,24.0258,24.0525,24.008,24.0525,29582.0
2016-05-12 12:10:00,27.02,27.02,27.0,27.02,22001.0,24.0525,24.0525,24.0347,24.0525,22001.0
2016-05-12 12:20:00,27.02,27.03,27.01,27.02,11574.0,24.0525,24.0614,24.0436,24.0525,11574.0
2016-05-12 12:30:00,27.02,27.03,27.01,27.03,31315.0,24.0525,24.0614,24.0436,24.0614,31315.0
2016-05-12 12:40:00,27.03,27.05,27.02,27.05,24426.0,24.0614,24.0792,24.0525,24.0792,24426.0
2016-05-12 12:50:00,27.05,27.06,27.04,27.06,7008.0,24.0792,24.0881,24.0703,24.0881,7008.0
2016-05-12 13:00:00,27.06,27.07,27.05,27.06,32218.0,24.0881,24.097,24.0792,24.0881,32218.0
2016-05-12 13:10:00,27.06,27.07,27.04,27.05,25767.0,24.0881,24.097,24.0703,24.0792,25767.0
2016-05-12 13:20:00,27.04,27.07,27.04,27.07,5880.0,24.0703,24.097,24.0703,24.097,5880.0
2016-05-12 13:30:00,27.06,27.06,27.03,27.03,21284.0,24.0881,24.0881,24.0614,24.0614,21284.0
2016-05-12 13:40:00,27.03,27.07,27.03,27.06,11433.0,24.0614,24.097,24.0614,24.0881,11433.0
2016-05-12 13:50:00,27.06,27.1,27.05,27.1,15788.0,24.0881,24.1237,24.0792,24.1237,15788.0
2016-05-12 14:00:00,27.1,27.11,27.09,27.11,18200.0,24.1237,24.1326,24.1148,24.1326,18200.0
2016-05-12 14:10:00,27.11,27.15,27.11,27.14,40228.0,24.1326,24.1682,24.1326,24.1593,40228.0
2016-05-12 14:20:00,27.14,27.14,27.12,27.13,17822.0,24.1593,24.1593,24.1415,24.1504,17822.0
2016-05-12 14:30:00,27.13,27.13,27.1,27.12,26269.0,24.1504,24.1504,24.1237,24.1415,26269.0
2016-05-12 14:40:00,27.11,27.15,27.11,27.15,15990.0,24.1326,24.1682,24.1326,24.1682,15990.0
2016-05-12 14:50:00,27.16,27.16,27.13,27.14,17124.0,24.1772,24.1772,24.1504,24.1593,17124.0
2016-05-12 15:00:00,27.14,27.14,27.13,27.14,12405.0,24.1593,24.1593,24.1504,24.1593,12405.0
2016-05-12 15:10:00,27.14,27.15,27.12,27.13,19358.0,24.1593,24.1682,24.1415,24.1504,19358.0
2016-05-12 15:20:00,27.13,27.13,27.11,27.12,28116.0,24.1504,24.1504,24.1326,24.1415,28116.0
2016-05-12 15:30:00,27.11,27.11,27.09,27.09,20072.0,24.1326,24.1326,24.1148,24.1148,20072.0
2016-05-12 15:40:00,27.09,27.1,27.07,27.08,22730.0,24.1148,24.1237,24.097,24.1059,22730.0
2016-05-12 15:50:00,27.07,27.07,27.02,27.04,100683.0,24.097,24.097,24.0525,24.0703,100683.0
2016-05-13 09:30:00,26.85,26.92,26.84,26.91,45474.0,23.9012,23.9635,23.8923,23.9546,45474.0
2016-05-13 09:40:00,26.91,26.94,26.9,26.9,71544.0,23.9546,23.9813,23.9457,23.9457,71544.0
2016-05-13 09:50:00,26.9,26.92,26.86,26.86,20149.0,23.9457,23.9635,23.9101,23.9101,20149.0
2016-05-13 10:00:00,26.85,26.86,26.77,26.77,96735.0,23.9012,23.9101,23.83,23.83,96735.0
2016-05-13 10:10:00,26.76,26.79,26.75,26.79,16161.0,23.8211,23.8478,23.8122,23.8478,16161.0
2016-05-13 10:20:00,26.79,26.79,26.75,26.75,28243.0,23.8478,23.8478,23.8122,23.8122,28243.0
2016-05-13 10:30:00,26.75,26.75,26.72,26.73,25773.0,23.8122,23.8122,23.7855,23.7944,25773.0
2016-05-13 10:40:00,26.73,26.73,26.7,26.71,34034.0,23.7944,23.7944,23.7677,23.7766,34034.0
2016-05-13 10:50:00,26.71,26.74,26.71,26.74,7781.0,23.7766,23.8033,23.7766,23.8033,7781.0
2016-05-13 11:00:00,26.74,26.8,26.74,26.79,22238.0,23.8033,23.8567,23.8033,23.8478,22238.0
2016-05-13 11:10:00,26.81,26.81,26.77,26.78,19574.0,23.8656,23.8656,23.83,23.8389,19574.0
2016-05-13 11:20:00,26.78,26.83,26.78,26.81,46856.0,23.8389,23.8834,23.8389,23.8656,46856.0
2016-05-13 11:30:00,26.8,26.81,26.77,26.78,18575.0,23.8567,23.8656,23.83,23.8389,18575.0
2016-05-13 11:40:00,26.78,26.78,26.75,26.75,23527.0,23.8389,23.8389,23.8122,23.8122,23527.0
2016-05-13 11:50:00,26.75,26.75,26.73,26.74,11242.0,23.8122,23.8122,23.7944,23.8033,11242.0
2016-05-13 12:00:00,26.73,26.73,26.71,26.71,9498.0,23.7944,23.7944,23.7766,23.7766,9498.0
2016-05-13 12:10:00,26.71,26.72,26.7,26.72,2887.0,23.7766,23.7855,23.7677,23.7855,2887.0
2016-05-13 12:20:00,26.72,26.73,26.72,26.73,4743.0,23.7855,23.7944,23.7855,23.7944,4743.0
2016-05-13 12:30:00,26.72,26.73,26.71,26.72,9905.0,23.7855,23.7944,23.7766,23.7855,9905.0
2016-05-13 12:40:00,26.72,26.72,26.71,26.71,6600.0,23.7855,23.7855,23.7766,23.7766,6600.0
2016-05-13 12:50:00,26.7,26.7,26.66,26.67,21700.0,23.7677,23.7677,23.7321,23.741,21700.0
2016-05-13 13:00:00,26.66,26.68,26.66,26.68,6825.0,23.7321,23.7499,23.7321,23.7499,6825.0
2016-05-13 13:10:00,26.68,26.69,26.67,26.68,3400.0,23.7499,23.7588,23.741,23.7499,3400.0
2016-05-13 13:20:00,26.68,26.68,26.64,26.64,20793.0,23.7499,23.7499,23.7143,23.7143,20793.0
2016-05-13 13:30:00,26.63,26.64,26.62,26.62,1792.0,23.7054,23.7143,23.6965,23.6965,1792.0
2016-05-13 13:40:00,26.62,26.62,26.6,26.61,3931.0,23.6965,23.6965,23.6787,23.6876,3931.0
2016-05-13 13:50:00,26.6,26.61,26.58,26.59,7152.0,23.6787,23.6876,23.6608,23.6698,7152.0
2016-05-13 14:00:00,26.58,26.6,26.57,26.6,4085.0,23.6608,23.6787,23.6519,23.6787,4085.0
2016-05-13 14:10:00,26.6,26.6,26.58,26.58,2770.0,23.6787,23.6787,23.6608,23.6608,2770.0
2016-05-13 14:20:00,26.58,26.58,26.54,26.55,18288.0,23.6608,23.6608,23.6252,23.6341,18288.0
2016-05-13 14:30:00,26.55,26.56,26.52,26.53,8600.0,23.6341,23.643,23.6074,23.6163,8600.0
2016-05-13 14:40:00,26.52,26.55,26.51,26.54,14982.0,23.6074,23.6341,23.5985,23.6252,14982.0
2016-05-13 14:50:00,26.54,26.54,26.52,26.54,13773.0,23.6252,23.6252,23.6074,23.6252,13773.0
2016-05-13 15:00:00,26.54,26.54,26.52,26.52,8799.0,23.6252,23.6252,23.6074,23.6074,8799.0
2016-05-13 15:10:00,26.52,26.55,26.52,26.55,6705.0,23.6074,23.6341,23.6074,23.6341,6705.0
2016-05-13 15:20:00,26.55,26.56,26.53,26.54,33595.0,23.6341,23.643,23.6163,23.6252,33595.0
2016-05-13 15:30:00,26.54,26.55,26.54,26.55,23250.0,23.6252,23.6341,23.6252,23.6341,23250.0
2016-05-13 15:40:00,26.55,26.57,26.54,26.57,54382.0,23.6341,23.6519,23.6252,23.6519,54382.0
2016-05-13 15:50:00,26.57,26.57,26.54,26.54,94567.0,23.6519,23.6519,23.6252,23.6252,94567.0
2016-05-16 09:30:00,26.97,27.0,26.91,26.98,104118.0,24.008,24.0347,23.9546,24.0169,104118.0
2016-05-16 09:40:00,26.99,27.02,26.98,27.01,90934.0,24.0258,24.0525,24.0169,24.0436,90934.0
2016-05-16 09:50:00,27.01,27.02,26.97,26.99,82697.0,24.0436,24.0525,24.008,24.0258,82697.0
2016-05-16 10:00:00,26.99,27.0,26.97,26.99,16445.0,24.0258,24.0347,24.008,24.0258,16445.0
2016-05-16 10:10:00,26.99,27.01,26.97,26.98,35599.0,24.0258,24.0436,24.008,24.0169,35599.0
2016-05-16 10:20:00,26.98,27.0,26.95,26.98,50824.0,24.0169,24.0347,23.9902,24.0169,50824.0
2016-05-16 10:30:00,26.98,26.99,26.96,26.98,40997.0,24.0169,24.0258,23.9991,24.0169,40997.0
2016-05-16 10:40:00,26.96,26.96,26.93,26.96,25775.0,23.9991,23.9991,23.9724,23.9991,25775.0
2016-05-16 10:50:00,26.96,27.0,26.96,26.99,6661.0,23.9991,24.0347,23.9991,24.0258,6661.0
2016-05-16 11:00:00,26.99,27.02,26.98,26.98,29334.0,24.0258,24.0525,24.0169,24.0169,29334.0
2016-05-16 11:10:00,26.97,26.98,26.97,26.97,43676.0,24.008,24.0169,24.008,24.008,43676.0
2016-05-16 11:20:00,26.97,26.98,26.95,26.96,17377.0,24.008,24.0169,23.9902,23.9991,17377.0
2016-05-16 11:30:00,26.97,26.98,26.96,26.96,5573.0,24.008,24.0169,23.9991,23.9991,5573.0
2016-05-16 11:40:00,26.97,27.01,26.96,27.0,21433.0,24.008,24.0436,23.9991,24.0347,21433.0
2016-05-16 11:50:00,27.0,27.02,26.99,27.02,17043.0,24.0347,24.0525,24.0258,24.0525,17043.0
2016-05-16 12:00:00,27.03,27.03,27.0,27.01,8731.0,24.0614,24.0614,24.0347,24.0436,8731.0
2016-05-16 12:10:00,27.01,27.01,27.0,27.01,11383.0,24.0436,24.0436,24.0347,24.0436,11383.0
2016-05-16 12:20:00,27.01,27.01,26.99,26.99,11309.0,24.0436,24.0436,24.0258,24.0258,11309.0
2016-05-16 12:30:00,26.99,26.99,26.97,26.98,27892.0,24.0258,24.0258,24.008,24.0169,27892.0
2016-05-16 12:40:00,26.98,26.99,26.97,26.98,6828.0,24.0169,24.0258,24.008,24.0169,6828.0
2016-05-16 12:50:00,26.99,27.01,26.98,27.0,8414.0,24.0258,24.0436,24.0169,24.0347,8414.0
2016-05-16 13:00:00,27.0,27.04,26.99,27.0,12945.0,24.0347,24.0703,24.0258,24.0347,12945.0
2016-05-16 13:10:00,27.0,27.01,27.0,27.0,4725.0,24.0347,24.0436,24.0347,24.0347,4725.0
2016-05-16 13:20:00,27.0,27.02,27.0,27.01,48866.0,24.0347,24.0525,24.0347,24.0436,48866.0
2016-05-16 13:30:00,27.01,27.02,27.0,27.01,13749.0,24.0436,24.0525,24.0347,24.0436,13749.0
2016-05-16 13:40:00,27.02,27.02,26.99,26.99,29012.0,24.0525,24.0525,24.0258,24.0258,29012.0
2016-05-16 13:50:00,26.99,27.01,26.99,27.01,77171.0,24.0258,24.0436,24.0258,24.0436,77171.0
2016-05-16 14:00:00,27.01,27.03,27.0,27.03,12283.0,24.0436,24.0614,24.0347,24.0614,12283.0
2016-05-16 14:10:00,27.03,27.05,27.02,27.04,29934.0,24.0614,24.0792,24.0525,24.0703,29934.0
2016-05-16 14:20:00,27.04,27.05,27.03,27.05,13530.0,24.0703,24.0792,24.0614,24.0792,13530.0
2016-05-16 14:30:00,27.04,27.05,27.01,27.02,25221.0,24.0703,24.0792,24.0436,24.0525,25221.0
2016-05-16 14:40:00,27.02,27.03,27.01,27.02,37283.0,24.0525,24.0614,24.0436,24.0525,37283.0
2016-05-16 14:50:00,27.02,27.02,27.01,27.02,15382.0,24.0525,24.0525,24.0436,24.0525,15382.0
2016-05-16 15:00:00,27.02,27.02,27.01,27.02,7547.0,24.0525,24.0525,24.0436,24.0525,7547.0
2016-05-16 15:10:00,27.02,27.02,27.0,27.01,23129.0,24.0525,24.0525,24.0347,24.0436,23129.0
2016-05-16 15:20:00,27.01,27.01,27.0,27.0,12731.0,24.0436,24.0436,24.0347,24.0347,12731.0
2016-05-16 15:30:00,27.0,27.01,26.95,26.97,156984.0,24.0347,24.0436,23.9902,24.008,156984.0
2016-05-16 15:40:00,26.97,26.97,26.96,26.96,33028.0,24.008,24.008,23.9991,23.9991,33028.0
2016-05-16 15:50:00,26.96,26.97,26.93,26.96,94034.0,23.9991,24.008,23.9724,23.9991,94034.0
2016-05-17 09:30:00,26.97,27.04,26.94,26.97,52252.0,24.008,24.0703,23.9813,24.008,52252.0
2016-05-17 09:40:00,26.96,26.97,26.93,26.96,37157.0,23.9991,24.008,23.9724,23.9991,37157.0
2016-05-17 09:50:00,26.96,26.99,26.95,26.99,40900.0,23.9991,24.0258,23.9902,24.0258,40900.0
2016-05-17 10:00:00,26.98,26.99,26.95,26.95,25349.0,24.0169,24.0258,23.9902,23.9902,25349.0
2016-05-17 10:10:00,26.96,26.99,26.94,26.99,31028.0,23.9991,24.0258,23.9813,24.0258,31028.0
2016-05-17 10:20:00,26.99,27.0,26.97,26.98,5700.0,24.0258,24.0347,24.008,24.0169,5700.0
2016-05-17 10:30:00,26.97,26.99,26.96,26.99,10453.0,24.008,24.0258,23.9991,24.0258,10453.0
2016-05-17 10:40:00,27.0,27.06,27.0,27.04,18673.0,24.0347,24.0881,24.0347,24.0703,18673.0
2016-05-17 10:50:00,27.03,27.07,27.03,27.06,13834.0,24.0614,24.097,24.0614,24.0881,13834.0
2016-05-17 11:00:00,27.06,27.06,27.03,27.03,11135.0,24.0881,24.0881,24.0614,24.0614,11135.0
2016-05-17 11:10:00,27.03,27.04,27.02,27.03,11635.0,24.0614,24.0703,24.0525,24.0614,11635.0
2016-05-17 11:20:00,27.02,27.03,26.99,26.99,6253.0,24.0525,24.0614,24.0258,24.0258,6253.0
2016-05-17 11:30:00,26.99,27.05,26.98,27.05,8052.0,24.0258,24.0792,24.0169,24.0792,8052.0
2016-05-17 11:40:00,27.05,27.05,27.03,27.05,8058.0,24.0792,24.0792,24.0614,24.0792,8058.0
2016-05-17 11:50:00,27.06,27.07,27.05,27.06,4250.0,24.0881,24.097,24.0792,24.0881,4250.0
2016-05-17 12:00:00,27.06,27.07,27.05,27.05,14865.0,24.0881,24.097,24.0792,24.0792,14865.0
2016-05-17 12:10:00,27.05,27.05,27.02,27.02,16052.0,24.0792,24.0792,24.0525,24.0525,16052.0
2016-05-17 12:20:00,27.01,27.01,27.0,27.01,7817.0,24.0436,24.0436,24.0347,24.0436,7817.0
2016-05-17 12:30:00,27.0,27.01,26.99,27.01,9219.0,24.0347,24.0436,24.0258,24.0436,9219.0
2016-05-17 12:40:00,27.01,27.01,26.98,26.99,11940.0,24.0436,24.0436,24.0169,24.0258,11940.0
2016-05-17 12:50:00,26.99,26.99,26.96,26.97,38667.0,24.0258,24.0258,23.9991,24.008,38667.0
2016-05-17 13:00:00,26.96,26.97,26.96,26.96,8273.0,23.9991,24.008,23.9991,23.9991,8273.0
2016-05-17 13:10:00,26.96,26.96,26.94,26.95,14508.0,23.9991,23.9991,23.9813,23.9902,14508.0
2016-05-17 13:20:00,26.95,26.97,26.94,26.97,10572.0,23.9902,24.008,23.9813,24.008,10572.0
2016-05-17 13:30:00,26.97,26.97,26.96,26.97,14490.0,24.008,24.008,23.9991,24.008,14490.0
2016-05-17 13:40:00,26.96,26.97,26.96,26.96,2033.0,23.9991,24.008,23.9991,23.9991,2033.0
2016-05-17 13:50:00,26.96,26.96,26.91,26.92,36264.0,23.9991,23.9991,23.9546,23.9635,36264.0
2016-05-17 14:00:00,26.92,26.92,26.88,26.89,58161.0,23.9635,23.9635,23.9279,23.9368,58161.0
2016-05-17 14:10:00,26.89,26.89,26.86,26.86,36063.0,23.9368,23.9368,23.9101,23.9101,36063.0
2016-05-17 14:20:00,26.86,26.86,26.83,26.85,29909.0,23.9101,23.9101,23.8834,23.9012,29909.0
2016-05-17 14:30:00,26.86,26.87,26.85,26.86,6369.0,23.9101,23.919,23.9012,23.9101,6369.0
2016-05-17 14:40:00,26.85,26.87,26.85,26.86,5946.0,23.9012,23.919,23.9012,23.9101,5946.0
2016-05-17 14:50:00,26.86,26.86,26.84,26.86,16768.0,23.9101,23.9101,23.8923,23.9101,16768.0
2016-05-17 15:00:00,26.86,26.89,26.84,26.89,11697.0,23.9101,23.9368,23.8923,23.9368,11697.0
2016-05-17 15:10:00,26.88,26.89,26.85,26.86,32076.0,23.9279,23.9368,23.9012,23.9101,32076.0
2016-05-17 15:20:00,26.86,26.86,26.83,26.85,20287.0,23.9101,23.9101,23.8834,23.9012,20287.0
2016-05-17 15:30:00,26.85,26.88,26.85,26.88,3338.0,23.9012,23.9279,23.9012,23.9279,3338.0
2016-05-17 15:40:00,26.88,26.89,26.87,26.88,16956.0,23.9279,23.9368,23.919,23.9279,16956.0
2016-05-17 15:50:00,26.89,26.93,26.89,26.92,143367.0,23.9368,23.9724,23.9368,23.9635,143367.0
2016-05-18 09:30:00,26.81,26.88,26.81,26.85,33067.0,23.8656,23.9279,23.8656,23.9012,33067.0
2016-05-18 09:40:00,26.86,26.91,26.86,26.89,15251.0,23.9101,23.9546,23.9101,23.9368,15251.0
2016-05-18 09:50:00,26.89,26.94,26.89,26.94,23078.0,23.9368,23.9813,23.9368,23.9813,23078.0
2016-05-18 10:00:00,26.94,26.97,26.92,26.96,223941.0,23.9813,24.008,23.9635,23.9991,223941.0
2016-05-18 10:10:00,26.96,27.01,26.95,27.0,32083.0,23.9991,24.0436,23.9902,24.0347,32083.0
2016-05-18 10:20:00,27.0,27.04,26.99,27.03,35175.0,24.0347,24.0703,24.0258,24.0614,35175.0
2016-05-18 10:30:00,27.03,27.04,26.99,27.0,32537.0,24.0614,24.0703,24.0258,24.0347,32537.0
2016-05-18 10:40:00,27.0,27.02,26.99,27.02,19828.0,24.0347,24.0525,24.0258,24.0525,19828.0
2016-05-18 10:50:00,27.03,27.03,26.97,26.98,19227.0,24.0614,24.0614,24.008,24.0169,19227.0
2016-05-18 11:00:00,26.98,27.0,26.97,26.99,41116.0,24.0169,24.0347,24.008,24.0258,41116.0
2016-05-18 11:10:00,26.99,27.0,26.98,26.98,9581.0,24.0258,24.0347,24.0169,24.0169,9581.0
2016-05-18 11:20:00,26.99,27.04,26.99,27.04,12007.0,24.0258,24.0703,24.0258,24.0703,12007.0
2016-05-18 11:30:00,27.04,27.05,27.02,27.05,30701.0,24.0703,24.0792,24.0525,24.0792,30701.0
2016-05-18 11:40:00,27.05,27.05,27.03,27.04,4785.0,24.0792,24.0792,24.0614,24.0703,4785.0
2016-05-18 11:50:00,27.04,27.04,26.99,27.0,48716.0,24.0703,24.0703,24.0258,24.0347,48716.0
2016-05-18 12:00:00,27.0,27.0,26.98,26.98,63763.0,24.0347,24.0347,24.0169,24.0169,63763.0
2016-05-18 12:10:00,26.97,26.98,26.96,26.96,34446.0,24.008,24.0169,23.9991,23.9991,34446.0
2016-05-18 12:20:00,26.96,26.99,26.96,26.96,12871.0,23.9991,24.0258,23.9991,23.9991,12871.0
2016-05-18 12:30:00,26.96,26.97,26.96,26.97,4440.0,23.9991,24.008,23.9991,24.008,4440.0
2016-05-18 12:40:00,26.96,26.97,26.96,26.97,4800.0,23.9991,24.008,23.9991,24.008,4800.0
2016-05-18 12:50:00,26.96,27.0,26.96,26.99,8971.0,23.9991,24.0347,23.9991,24.0258,8971.0
2016-05-18 13:00:00,27.0,27.02,27.0,27.02,5640.0,24.0347,24.0525,24.0347,24.0525,5640.0
2016-05-18 13:10:00,27.01,27.01,27.0,27.0,6022.0,24.0436,24.0436,24.0347,24.0347,6022.0
2016-05-18 13:20:00,27.0,27.05,27.0,27.02,20310.0,24.0347,24.0792,24.0347,24.0525,20310.0
2016-05-18 13:30:00,27.03,27.03,27.02,27.03,5870.0,24.0614,24.0614,24.0525,24.0614,5870.0
2016-05-18 13:40:00,27.03,27.05,27.02,27.03,23028.0,24.0614,24.0792,24.0525,24.0614,23028.0
2016-05-18 13:50:00,27.03,27.04,27.0,27.02,16159.0,24.0614,24.0703,24.0347,24.0525,16159.0
2016-05-18 14:00:00,27.01,27.01,26.75,26.87,155062.0,24.0436,24.0436,23.8122,23.919,155062.0
2016-05-18 14:10:00,26.86,26.86,26.73,26.76,98056.0,23.9101,23.9101,23.7944,23.8211,98056.0
2016-05-18 14:20:00,26.77,26.77,26.65,26.66,135108.0,23.83,23.83,23.7232,23.7321,135108.0
2016-05-18 14:30:00,26.66,26.74,26.62,26.72,84770.0,23.7321,23.8033,23.6965,23.7855,84770.0
2016-05-18 14:40:00,26.72,26.74,26.69,26.73,44404.0,23.7855,23.8033,23.7588,23.7944,44404.0
2016-05-18 14:50:00,26.74,26.78,26.74,26.78,27491.0,23.8033,23.8389,23.8033,23.8389,27491.0
2016-05-18 15:00:00,26.78,26.83,26.78,26.8,67451.0,23.8389,23.8834,23.8389,23.8567,67451.0
2016-05-18 15:10:00,26.8,26.8,26.71,26.74,14322.0,23.8567,23.8567,23.7766,23.8033,14322.0
2016-05-18 15:20:00,26.74,26.74,26.69,26.71,33589.0,23.8033,23.8033,23.7588,23.7766,33589.0
2016-05-18 15:30:00,26.72,26.73,26.69,26.7,17406.0,23.7855,23.7944,23.7588,23.7677,17406.0
2016-05-18 15:40:00,26.69,26.77,26.69,26.74,40349.0,23.7588,23.83,23.7588,23.8033,40349.0
2016-05-18 15:50:00,26.75,26.76,26.72,26.76,168447.0,23.8122,23.8211,23.7855,23.8211,168447.0
2016-05-19 09:30:00,26.26,26.28,26.23,26.28,45989.0,23.376,23.3938,23.3493,23.3938,45989.0
2016-05-19 09:40:00,26.29,26.32,26.28,26.3,38590.0,23.4027,23.4294,23.3938,23.4116,38590.0
2016-05-19 09:50:00,26.3,26.3,26.21,26.21,30364.0,23.4116,23.4116,23.3315,23.3315,30364.0
2016-05-19 10:00:00,26.21,26.26,26.2,26.21,55395.0,23.3315,23.376,23.3226,23.3315,55395.0
2016-05-19 10:10:00,26.21,26.23,26.19,26.22,31813.0,23.3315,23.3493,23.3137,23.3404,31813.0
2016-05-19 10:20:00,26.22,26.23,26.21,26.23,10336.0,23.3404,23.3493,23.3315,23.3493,10336.0
2016-05-19 10:30:00,26.23,26.27,26.22,26.22,65657.0,23.3493,23.3849,23.3404,23.3404,65657.0
2016-05-19 10:40:00,26.22,26.25,26.2,26.22,45713.0,23.3404,23.3671,23.3226,23.3404,45713.0
2016-05-19 10:50:00,26.23,26.23,26.17,26.18,89526.0,23.3493,23.3493,23.2959,23.3048,89526.0
2016-05-19 11:00:00,26.18,26.2,26.17,26.19,28952.0,23.3048,23.3226,23.2959,23.3137,28952.0
2016-05-19 11:10:00,26.19,26.21,26.18,26.21,38484.0,23.3137,23.3315,23.3048,23.3315,38484.0
2016-05-19 11:20:00,26.2,26.21,26.18,26.18,12187.0,23.3226,23.3315,23.3048,23.3048,12187.0
2016-05-19 11:30:00,26.18,26.19,26.16,26.16,8099.0,23.3048,23.3137,23.287,23.287,8099.0
2016-05-19 11:40:00,26.17,26.18,26.15,26.18,21409.0,23.2959,23.3048,23.2781,23.3048,21409.0
2016-05-19 11:50:00,26.18,26.21,26.17,26.2,55469.0,23.3048,23.3315,23.2959,23.3226,55469.0
2016-05-19 12:00:00,26.21,26.22,26.2,26.2,34641.0,23.3315,23.3404,23.3226,23.3226,34641.0
2016-05-19 12:10:00,26.2,26.22,26.19,26.21,21443.0,23.3226,23.3404,23.3137,23.3315,21443.0
2016-05-19 12:20:00,26.21,26.21,26.19,26.2,7091.0,23.3315,23.3315,23.3137,23.3226,7091.0
2016-05-19 12:30:00,26.19,26.21,26.18,26.2,19046.0,23.3137,23.3315,23.3048,23.3226,19046.0
2016-05-19 12:40:00,26.2,26.2,26.18,26.19,10100.0,23.3226,23.3226,23.3048,23.3137,10100.0
2016-05-19 12:50:00,26.19,26.19,26.17,26.17,20147.0,23.3137,23.3137,23.2959,23.2959,20147.0
2016-05-19 13:00:00,26.17,26.18,26.16,26.17,13122.0,23.2959,23.3048,23.287,23.2959,13122.0
2016-05-19 13:10:00,26.17,26.2,26.16,26.19,21869.0,23.2959,23.3226,23.287,23.3137,21869.0
2016-05-19 13:20:00,26.19,26.2,26.18,26.2,5868.0,23.3137,23.3226,23.3048,23.3226,5868.0
2016-05-19 13:30:00,26.2,26.22,26.19,26.21,14715.0,23.3226,23.3404,23.3137,23.3315,14715.0
2016-05-19 13:40:00,26.21,26.24,26.2,26.23,17252.0,23.3315,23.3582,23.3226,23.3493,17252.0
2016-05-19 13:50:00,26.23,26.23,26.21,26.21,6180.0,23.3493,23.3493,23.3315,23.3315,6180.0
2016-05-19 14:00:00,26.21,26.24,26.21,26.24,8916.0,23.3315,23.3582,23.3315,23.3582,8916.0
2016-05-19 14:10:00,26.25,26.28,26.25,26.27,39033.0,23.3671,23.3938,23.3671,23.3849,39033.0
2016-05-19 14:20:00,26.27,26.27,26.24,26.26,21473.0,23.3849,23.3849,23.3582,23.376,21473.0
2016-05-19 14:30:00,26.26,26.26,26.23,26.24,22166.0,23.376,23.376,23.3493,23.3582,22166.0
2016-05-19 14:40:00,26.23,26.24,26.22,26.22,9874.0,23.3493,23.3582,23.3404,23.3404,9874.0
2016-05-19 14:50:00,26.22,26.22,26.21,26.22,2776.0,23.3404,23.3404,23.3315,23.3404,2776.0
2016-05-19 15:00:00,26.21,26.26,26.21,26.25,11711.0,23.3315,23.376,23.3315,23.3671,11711.0
2016-05-19 15:10:00,26.25,26.26,26.23,26.24,26550.0,23.3671,23.376,23.3493,23.3582,26550.0
2016-05-19 15:20:00,26.24,26.27,26.24,26.25,16221.0,23.3582,23.3849,23.3582,23.3671,16221.0
2016-05-19 15:30:00,26.26,26.27,26.24,26.27,31713.0,23.376,23.3849,23.3582,23.3849,31713.0
2016-05-19 15:40:00,26.27,26.31,26.26,26.31,50178.0,23.3849,23.4205,23.376,23.4205,50178.0
2016-05-19 15:50:00,26.31,26.32,26.29,26.31,283835.0,23.4205,23.4294,23.4027,23.4205,283835.0
2016-05-20 09:30:00,26.37,26.38,26.34,26.37,73887.0,23.4739,23.4828,23.4472,23.4739,73887.0
2016-05-20 09:40:00,26.37,26.38,26.34,26.36,36880.0,23.4739,23.4828,23.4472,23.465,36880.0
2016-05-20 09:50:00,26.37,26.41,26.37,26.38,23525.0,23.4739,23.5095,23.4739,23.4828,23525.0
2016-05-20 10:00:00,26.38,26.41,26.37,26.39,30288.0,23.4828,23.5095,23.4739,23.4917,30288.0
2016-05-20 10:10:00,26.39,26.4,26.38,26.39,23124.0,23.4917,23.5006,23.4828,23.4917,23124.0
2016-05-20 10:20:00,26.39,26.4,26.33,26.33,27274.0,23.4917,23.5006,23.4383,23.4383,27274.0
2016-05-20 10:30:00,26.34,26.36,26.33,26.35,22310.0,23.4472,23.465,23.4383,23.4561,22310.0
2016-05-20 10:40:00,26.35,26.37,26.35,26.36,62070.0,23.4561,23.4739,23.4561,23.465,62070.0
2016-05-20 10:50:00,26.36,26.37,26.33,26.33,36071.0,23.465,23.4739,23.4383,23.4383,36071.0
2016-05-20 11:00:00,26.33,26.38,26.32,26.37,57734.0,23.4383,23.4828,23.4294,23.4739,57734.0
2016-05-20 11:10:00,26.37,26.39,26.36,26.39,46286.0,23.4739,23.4917,23.465,23.4917,46286.0
2016-05-20 11:20:00,26.39,26.4,26.38,26.39,33357.0,23.4917,23.5006,23.4828,23.4917,33357.0
2016-05-20 11:30:00,26.4,26.4,26.37,26.39,47988.0,23.5006,23.5006,23.4739,23.4917,47988.0
2016-05-20 11:40:00,26.39,26.39,26.37,26.38,51747.0,23.4917,23.4917,23.4739,23.4828,51747.0
2016-05-20 11:50:00,26.37,26.38,26.36,26.36,18997.0,23.4739,23.4828,23.465,23.465,18997.0
2016-05-20 12:00:00,26.37,26.37,26.36,26.36,22735.0,23.4739,23.4739,23.465,23.465,22735.0
2016-05-20 12:10:00,26.36,26.38,26.36,26.38,28094.0,23.465,23.4828,23.465,23.4828,28094.0
2016-05-20 12:20:00,26.37,26.39,26.37,26.39,3688.0,23.4739,23.4917,23.4739,23.4917,3688.0
2016-05-20 12:30:00,26.38,26.38,26.36,26.37,36010.0,23.4828,23.4828,23.465,23.4739,36010.0
2016-05-20 12:40:00,26.37,26.37,26.36,26.36,55687.0,23.4739,23.4739,23.465,23.465,55687.0
2016-05-20 12:50:00,26.36,26.36,26.36,26.36,0.0,23.465,23.465,23.465,23.465,0.0
2016-05-20 13:00:00,26.36,26.37,26.34,26.34,37377.0,23.465,23.4739,23.4472,23.4472,37377.0
2016-05-20 13:10:00,26.34,26.36,26.34,26.36,36832.0,23.4472,23.465,23.4472,23.465,36832.0
2016-05-20 13:20:00,26.36,26.37,26.34,26.35,8005.0,23.465,23.4739,23.4472,23.4561,8005.0
2016-05-20 13:30:00,26.34,26.34,26.31,26.32,41230.0,23.4472,23.4472,23.4205,23.4294,41230.0
2016-05-20 13:40:00,26.32,26.32,26.3,26.3,35585.0,23.4294,23.4294,23.4116,23.4116,35585.0
2016-05-20 13:50:00,26.3,26.31,26.3,26.3,22365.0,23.4116,23.4205,23.4116,23.4116,22365.0
2016-05-20 14:00:00,26.3,26.32,26.29,26.32,30761.0,23.4116,23.4294,23.4027,23.4294,30761.0
2016-05-20 14:10:00,26.32,26.32,26.31,26.32,351.0,23.4294,23.4294,23.4205,23.4294,351.0
2016-05-20 14:20:00,26.31,26.33,26.31,26.33,42138.0,23.4205,23.4383,23.4205,23.4383,42138.0
2016-05-20 14:30:00,26.33,26.33,26.32,26.32,9185.0,23.4383,23.4383,23.4294,23.4294,9185.0
2016-05-20 14:40:00,26.32,26.32,26.29,26.29,37485.0,23.4294,23.4294,23.4027,23.4027,37485.0
2016-05-20 14:50:00,26.3,26.3,26.27,26.27,56814.0,23.4116,23.4116,23.3849,23.3849,56814.0
2016-05-20 15:00:00,26.28,26.28,26.25,26.26,20266.0,23.3938,23.3938,23.3671,23.376,20266.0
2016-05-20 15:10:00,26.26,26.27,26.25,26.27,9690.0,23.376,23.3849,23.3671,23.3849,9690.0
2016-05-20 15:20:00,26.27,26.27,26.26,26.27,3400.0,23.3849,23.3849,23.376,23.3849,3400.0
2016-05-20 15:30:00,26.27,26.27,26.26,26.27,427.0,23.3849,23.3849,23.376,23.3849,427.0
2016-05-20 15:40:00,26.27,26.28,26.27,26.27,9727.0,23.3849,23.3938,23.3849,23.3849,9727.0
2016-05-20 15:50:00,26.27,26.32,26.27,26.32,67118.0,23.3849,23.4294,23.3849,23.4294,67118.0
2016-05-23 09:30:00,26.12,26.17,26.11,26.15,32011.0,23.2514,23.2959,23.2425,23.2781,32011.0
2016-05-23 09:40:00,26.16,26.21,26.16,26.19,52135.0,23.287,23.3315,23.287,23.3137,52135.0
2016-05-23 09:50:00,26.19,26.19,26.16,26.19,35290.0,23.3137,23.3137,23.287,23.3137,35290.0
2016-05-23 10:00:00,26.2,26.24,26.2,26.22,43198.0,23.3226,23.3582,23.3226,23.3404,43198.0
2016-05-23 10:10:00,26.22,26.22,26.19,26.21,25141.0,23.3404,23.3404,23.3137,23.3315,25141.0
2016-05-23 10:20:00,26.22,26.23,26.21,26.22,14550.0,23.3404,23.3493,23.3315,23.3404,14550.0
2016-05-23 10:30:00,26.21,26.22,26.2,26.21,13824.0,23.3315,23.3404,23.3226,23.3315,13824.0
2016-05-23 10:40:00,26.21,26.21,26.17,26.18,29238.0,23.3315,23.3315,23.2959,23.3048,29238.0
2016-05-23 10:50:00,26.18,26.18,26.14,26.15,17907.0,23.3048,23.3048,23.2692,23.2781,17907.0
2016-05-23 11:00:00,26.16,26.18,26.15,26.18,11250.0,23.287,23.3048,23.2781,23.3048,11250.0
2016-05-23 11:10:00,26.17,26.18,26.15,26.16,8547.0,23.2959,23.3048,23.2781,23.287,8547.0
2016-05-23 11:20:00,26.16,26.18,26.15,26.18,14267.0,23.287,23.3048,23.2781,23.3048,14267.0
2016-05-23 11:30:00,26.19,26.2,26.15,26.16,12009.0,23.3137,23.3226,23.2781,23.287,12009.0
2016-05-23 11:40:00,26.16,26.17,26.14,26.14,5407.0,23.287,23.2959,23.2692,23.2692,5407.0
2016-05-23 11:50:00,26.14,26.15,26.13,26.14,13672.0,23.2692,23.2781,23.2603,23.2692,13672.0
2016-05-23 12:00:00,26.14,26.15,26.13,26.14,27821.0,23.2692,23.2781,23.2603,23.2692,27821.0
2016-05-23 12:10:00,26.14,26.15,26.14,26.14,1540.0,23.2692,23.2781,23.2692,23.2692,1540.0
2016-05-23 12:20:00,26.15,26.16,26.15,26.16,2636.0,23.2781,23.287,23.2781,23.287,2636.0
2016-05-23 12:30:00,26.15,26.15,26.14,26.14,2440.0,23.2781,23.2781,23.2692,23.2692,2440.0
2016-05-23 12:40:00,26.14,26.16,26.14,26.16,9255.0,23.2692,23.287,23.2692,23.287,9255.0
2016-05-23 12:50:00,26.15,26.18,26.15,26.18,1975.0,23.2781,23.3048,23.2781,23.3048,1975.0
2016-05-23 13:00:00,26.18,26.19,26.17,26.18,3633.0,23.3048,23.3137,23.2959,23.3048,3633.0
2016-05-23 13:10:00,26.17,26.2,26.17,26.19,8596.0,23.2959,23.3226,23.2959,23.3137,8596.0
2016-05-23 13:20:00,26.18,26.19,26.17,26.18,8234.0,23.3048,23.3137,23.2959,23.3048,8234.0
2016-05-23 13:30:00,26.17,26.18,26.17,26.18,8690.0,23.2959,23.3048,23.2959,23.3048,8690.0
2016-05-23 13:40:00,26.18,26.19,26.17,26.18,8486.0,23.3048,23.3137,23.2959,23.3048,8486.0
2016-05-23 13:50:00,26.18,26.19,26.18,26.18,7501.0,23.3048,23.3137,23.3048,23.3048,7501.0
2016-05-23 14:00:00,26.18,26.2,26.18,26.19,39230.0,23.3048,23.3226,23.3048,23.3137,39230.0
2016-05-23 14:10:00,26.19,26.2,26.19,26.19,5451.0,23.3137,23.3226,23.3137,23.3137,5451.0
2016-05-23 14:20:00,26.2,26.22,26.18,26.21,28846.0,23.3226,23.3404,23.3048,23.3315,28846.0
2016-05-23 14:30:00,26.2,26.21,26.19,26.21,14491.0,23.3226,23.3315,23.3137,23.3315,14491.0
2016-05-23 14:40:00,26.2,26.22,26.2,26.2,22862.0,23.3226,23.3404,23.3226,23.3226,22862.0
2016-05-23 14:50:00,26.21,26.21,26.2,26.2,2400.0,23.3315,23.3315,23.3226,23.3226,2400.0
2016-05-23 15:00:00,26.2,26.21,26.18,26.19,11822.0,23.3226,23.3315,23.3048,23.3137,11822.0
2016-05-23 15:10:00,26.18,26.19,26.17,26.17,7400.0,23.3048,23.3137,23.2959,23.2959,7400.0
2016-05-23 15:20:00,26.17,26.17,26.16,26.17,17362.0,23.2959,23.2959,23.287,23.2959,17362.0
2016-05-23 15:30:00,26.17,26.19,26.16,26.19,46763.0,23.2959,23.3137,23.287,23.3137,46763.0
2016-05-23 15:40:00,26.18,26.19,26.17,26.18,115336.0,23.3048,23.3137,23.2959,23.3048,115336.0
2016-05-23 15:50:00,26.18,26.18,26.16,26.18,230330.0,23.3048,23.3048,23.287,23.3048,230330.0
2016-05-24 09:30:00,26.19,26.21,26.17,26.2,91875.0,23.3137,23.3315,23.2959,23.3226,91875.0
2016-05-24 09:40:00,26.21,26.24,26.2,26.22,22690.0,23.3315,23.3582,23.3226,23.3404,22690.0
2016-05-24 09:50:00,26.23,26.25,26.21,26.21,18999.0,23.3493,23.3671,23.3315,23.3315,18999.0
2016-05-24 10:00:00,26.21,26.22,26.2,26.21,63504.0,23.3315,23.3404,23.3226,23.3315,63504.0
2016-05-24 10:10:00,26.21,26.22,26.2,26.2,63641.0,23.3315,23.3404,23.3226,23.3226,63641.0
2016-05-24 10:20:00,26.21,26.23,26.2,26.22,67509.0,23.3315,23.3493,23.3226,23.3404,67509.0
2016-05-24 10:30:00,26.21,26.23,26.21,26.23,133666.0,23.3315,23.3493,23.3315,23.3493,133666.0
2016-05-24 10:40:00,26.23,26.27,26.22,26.26,45279.0,23.3493,23.3849,23.3404,23.376,45279.0
2016-05-24 10:50:00,26.27,26.27,26.25,26.27,16200.0,23.3849,23.3849,23.3671,23.3849,16200.0
2016-05-24 11:00:00,26.27,26.29,26.27,26.29,15535.0,23.3849,23.4027,23.3849,23.4027,15535.0
2016-05-24 11:10:00,26.29,26.29,26.28,26.29,15281.0,23.4027,23.4027,23.3938,23.4027,15281.0
2016-05-24 11:20:00,26.29,26.3,26.29,26.3,103658.0,23.4027,23.4116,23.4027,23.4116,103658.0
2016-05-24 11:30:00,26.3,26.3,26.27,26.27,31900.0,23.4116,23.4116,23.3849,23.3849,31900.0
2016-05-24 11:40:00,26.28,26.28,26.27,26.27,13758.0,23.3938,23.3938,23.3849,23.3849,13758.0
2016-05-24 11:50:00,26.28,26.29,26.27,26.29,26050.0,23.3938,23.4027,23.3849,23.4027,26050.0
2016-05-24 12:00:00,26.29,26.29,26.28,26.28,18179.0,23.4027,23.4027,23.3938,23.3938,18179.0
2016-05-24 12:10:00,26.29,26.29,26.27,26.28,15420.0,23.4027,23.4027,23.3849,23.3938,15420.0
2016-05-24 12:20:00,26.28,26.28,26.26,26.26,15882.0,23.3938,23.3938,23.376,23.376,15882.0
2016-05-24 12:30:00,26.27,26.27,26.26,26.27,22872.0,23.3849,23.3849,23.376,23.3849,22872.0
2016-05-24 12:40:00,26.27,26.27,26.26,26.27,26199.0,23.3849,23.3849,23.376,23.3849,26199.0
2016-05-24 12:50:00,26.27,26.27,26.26,26.27,30896.0,23.3849,23.3849,23.376,23.3849,30896.0
2016-05-24 13:00:00,26.27,26.28,26.26,26.28,31840.0,23.3849,23.3938,23.376,23.3938,31840.0
2016-05-24 13:10:00,26.28,26.29,26.27,26.27,32457.0,23.3938,23.4027,23.3849,23.3849,32457.0
2016-05-24 13:20:00,26.27,26.27,26.25,26.26,31732.0,23.3849,23.3849,23.3671,23.376,31732.0
2016-05-24 13:30:00,26.26,26.27,26.25,26.25,22865.0,23.376,23.3849,23.3671,23.3671,22865.0
2016-05-24 13:40:00,26.26,26.27,26.25,26.27,26297.0,23.376,23.3849,23.3671,23.3849,26297.0
2016-05-24 13:50:00,26.26,26.27,26.26,26.27,9836.0,23.376,23.3849,23.376,23.3849,9836.0
2016-05-24 14:00:00,26.26,26.27,26.25,26.26,19179.0,23.376,23.3849,23.3671,23.376,19179.0
2016-05-24 14:10:00,26.26,26.26,26.25,26.26,33379.0,23.376,23.376,23.3671,23.376,33379.0
2016-05-24 14:20:00,26.26,26.26,26.25,26.26,22969.0,23.376,23.376,23.3671,23.376,22969.0
2016-05-24 14:30:00,26.26,26.27,26.25,26.27,17388.0,23.376,23.3849,23.3671,23.3849,17388.0
2016-05-24 14:40:00,26.27,26.28,26.26,26.28,20689.0,23.3849,23.3938,23.376,23.3938,20689.0
2016-05-24 14:50:00,26.28,26.31,26.27,26.3,36126.0,23.3938,23.4205,23.3849,23.4116,36126.0
2016-05-24 15:00:00,26.3,26.31,26.3,26.3,20320.0,23.4116,23.4205,23.4116,23.4116,20320.0
2016-05-24 15:10:00,26.3,26.33,26.3,26.33,29295.0,23.4116,23.4383,23.4116,23.4383,29295.0
2016-05-24 15:20:00,26.33,26.35,26.32,26.33,32268.0,23.4383,23.4561,23.4294,23.4383,32268.0
2016-05-24 15:30:00,26.34,26.34,26.33,26.34,46050.0,23.4472,23.4472,23.4383,23.4472,46050.0
2016-05-24 15:40:00,26.34,26.34,26.33,26.33,51765.0,23.4472,23.4472,23.4383,23.4383,51765.0
2016-05-24 15:50:00,26.33,26.34,26.29,26.29,200118.0,23.4383,23.4472,23.4027,23.4027,200118.0
2016-05-25 09:30:00,26.85,26.89,26.82,26.89,47260.0,23.9012,23.9368,23.8745,23.9368,47260.0
2016-05-25 09:40:00,26.89,26.91,26.84,26.91,50490.0,23.9368,23.9546,23.8923,23.9546,50490.0
2016-05-25 09:50:00,26.91,26.93,26.91,26.92,70607.0,23.9546,23.9724,23.9546,23.9635,70607.0
2016-05-25 10:00:00,26.92,26.96,26.92,26.95,38986.0,23.9635,23.9991,23.9635,23.9902,38986.0
2016-05-25 10:10:00,26.95,27.0,26.95,26.99,43270.0,23.9902,24.0347,23.9902,24.0258,43270.0
2016-05-25 10:20:00,27.0,27.0,26.97,26.98,37009.0,24.0347,24.0347,24.008,24.0169,37009.0
2016-05-25 10:30:00,26.98,26.99,26.96,26.97,16507.0,24.0169,24.0258,23.9991,24.008,16507.0
2016-05-25 10:40:00,26.98,26.99,26.95,26.96,54786.0,24.0169,24.0258,23.9902,23.9991,54786.0
2016-05-25 10:50:00,26.96,26.99,26.96,26.97,11982.0,23.9991,24.0258,23.9991,24.008,11982.0
2016-05-25 11:00:00,26.98,27.0,26.96,26.96,29427.0,24.0169,24.0347,23.9991,23.9991,29427.0
2016-05-25 11:10:00,26.96,26.97,26.95,26.97,18266.0,23.9991,24.008,23.9902,24.008,18266.0
2016-05-25 11:20:00,26.96,26.97,26.95,26.96,6534.0,23.9991,24.008,23.9902,23.9991,6534.0
2016-05-25 11:30:00,26.96,26.97,26.94,26.96,9405.0,23.9991,24.008,23.9813,23.9991,9405.0
2016-05-25 11:40:00,26.96,26.96,26.95,26.96,6680.0,23.9991,23.9991,23.9902,23.9991,6680.0
2016-05-25 11:50:00,26.95,26.97,26.95,26.97,7110.0,23.9902,24.008,23.9902,24.008,7110.0
2016-05-25 12:00:00,26.97,26.99,26.97,26.98,7664.0,24.008,24.0258,24.008,24.0169,7664.0
2016-05-25 12:10:00,26.98,26.99,26.96,26.96,5373.0,24.0169,24.0258,23.9991,23.9991,5373.0
2016-05-25 12:20:00,26.97,26.97,26.96,26.97,2400.0,24.008,24.008,23.9991,24.008,2400.0
2016-05-25 12:30:00,26.96,26.97,26.96,26.97,8010.0,23.9991,24.008,23.9991,24.008,8010.0
2016-05-25 12:40:00,26.98,26.99,26.98,26.99,11239.0,24.0169,24.0258,24.0169,24.0258,11239.0
2016-05-25 12:50:00,26.99,27.0,26.98,26.99,8864.0,24.0258,24.0347,24.0169,24.0258,8864.0
2016-05-25 13:00:00,27.0,27.03,26.99,27.01,61086.0,24.0347,24.0614,24.0258,24.0436,61086.0
2016-05-25 13:10:00,27.01,27.01,27.0,27.01,800.0,24.0436,24.0436,24.0347,24.0436,800.0
2016-05-25 13:20:00,27.01,27.02,27.0,27.0,12200.0,24.0436,24.0525,24.0347,24.0347,12200.0
2016-05-25 13:30:00,27.01,27.01,26.99,27.0,20435.0,24.0436,24.0436,24.0258,24.0347,20435.0
2016-05-25 13:40:00,27.0,27.01,26.99,27.01,19117.0,24.0347,24.0436,24.0258,24.0436,19117.0
2016-05-25 13:50:00,27.01,27.02,27.0,27.02,48473.0,24.0436,24.0525,24.0347,24.0525,48473.0
2016-05-25 14:00:00,27.02,27.02,26.99,27.0,25837.0,24.0525,24.0525,24.0258,24.0347,25837.0
2016-05-25 14:10:00,26.99,27.01,26.99,27.0,8650.0,24.0258,24.0436,24.0258,24.0347,8650.0
2016-05-25 14:20:00,27.0,27.03,26.99,27.02,21657.0,24.0347,24.0614,24.0258,24.0525,21657.0
2016-05-25 14:30:00,27.01,27.03,27.0,27.03,14616.0,24.0436,24.0614,24.0347,24.0614,14616.0
2016-05-25 14:40:00,27.02,27.04,27.01,27.01,14068.0,24.0525,24.0703,24.0436,24.0436,14068.0
2016-05-25 14:50:00,27.0,27.0,26.98,26.99,10104.0,24.0347,24.0347,24.0169,24.0258,10104.0
2016-05-25 15:00:00,26.99,27.0,26.97,27.0,12343.0,24.0258,24.0347,24.008,24.0347,12343.0
2016-05-25 15:10:00,27.0,27.01,26.98,27.0,37717.0,24.0347,24.0436,24.0169,24.0347,37717.0
2016-05-25 15:20:00,27.0,27.03,26.99,27.03,22260.0,24.0347,24.0614,24.0258,24.0614,22260.0
2016-05-25 15:30:00,27.03,27.03,26.98,26.99,32258.0,24.0614,24.0614,24.0169,24.0258,32258.0
2016-05-25 15:40:00,26.99,26.99,26.94,26.94,52004.0,24.0258,24.0258,23.9813,23.9813,52004.0
2016-05-25 15:50:00,26.94,26.95,26.93,26.95,114295.0,23.9813,23.9902,23.9724,23.9902,114295.0
2016-05-26 09:30:00,27.41,27.42,27.34,27.39,80629.0,24.3997,24.4086,24.3374,24.3819,80629.0
2016-05-26 09:40:00,27.4,27.42,27.38,27.38,49840.0,24.3908,24.4086,24.373,24.373,49840.0
2016-05-26 09:50:00,27.38,27.39,27.35,27.35,64711.0,24.373,24.3819,24.3463,24.3463,64711.0
2016-05-26 10:00:00,27.36,27.39,27.36,27.39,33644.0,24.3552,24.3819,24.3552,24.3819,33644.0
2016-05-26 10:10:00,27.38,27.41,27.38,27.41,17000.0,24.373,24.3997,24.373,24.3997,17000.0
2016-05-26 10:20:00,27.41,27.41,27.4,27.41,16405.0,24.3997,24.3997,24.3908,24.3997,16405.0
2016-05-26 10:30:00,27.42,27.43,27.4,27.41,17894.0,24.4086,24.4175,24.3908,24.3997,17894.0
2016-05-26 10:40:00,27.41,27.42,27.39,27.4,9474.0,24.3997,24.4086,24.3819,24.3908,9474.0
2016-05-26 10:50:00,27.4,27.4,27.37,27.39,10764.0,24.3908,24.3908,24.3641,24.3819,10764.0
2016-05-26 11:00:00,27.38,27.39,27.37,27.39,13240.0,24.373,24.3819,24.3641,24.3819,13240.0
2016-05-26 11:10:00,27.39,27.41,27.39,27.41,9175.0,24.3819,24.3997,24.3819,24.3997,9175.0
2016-05-26 11:20:00,27.42,27.42,27.39,27.41,9969.0,24.4086,24.4086,24.3819,24.3997,9969.0
2016-05-26 11:30:00,27.42,27.44,27.41,27.42,9305.0,24.4086,24.4264,24.3997,24.4086,9305.0
2016-05-26 11:40:00,27.43,27.44,27.43,27.43,2137.0,24.4175,24.4264,24.4175,24.4175,2137.0
2016-05-26 11:50:00,27.43,27.44,27.42,27.44,9279.0,24.4175,24.4264,24.4086,24.4264,9279.0
2016-05-26 12:00:00,27.43,27.43,27.42,27.42,4912.0,24.4175,24.4175,24.4086,24.4086,4912.0
2016-05-26 12:10:00,27.42,27.42,27.41,27.41,1700.0,24.4086,24.4086,24.3997,24.3997,1700.0
2016-05-26 12:20:00,27.41,27.41,27.4,27.4,2113.0,24.3997,24.3997,24.3908,24.3908,2113.0
2016-05-26 12:30:00,27.41,27.41,27.4,27.41,2100.0,24.3997,24.3997,24.3908,24.3997,2100.0
2016-05-26 12:40:00,27.41,27.42,27.4,27.4,7117.0,24.3997,24.4086,24.3908,24.3908,7117.0
2016-05-26 12:50:00,27.4,27.41,27.4,27.41,2267.0,24.3908,24.3997,24.3908,24.3997,2267.0
2016-05-26 13:00:00,27.41,27.42,27.41,27.41,12641.0,24.3997,24.4086,24.3997,24.3997,12641.0
2016-05-26 13:10:00,27.41,27.43,27.41,27.43,10528.0,24.3997,24.4175,24.3997,24.4175,10528.0
2016-05-26 13:20:00,27.43,27.44,27.42,27.44,11118.0,24.4175,24.4264,24.4086,24.4264,11118.0
2016-05-26 13:30:00,27.44,27.44,27.42,27.43,9027.0,24.4264,24.4264,24.4086,24.4175,9027.0
2016-05-26 13:40:00,27.43,27.44,27.42,27.43,7268.0,24.4175,24.4264,24.4086,24.4175,7268.0
2016-05-26 13:50:00,27.43,27.45,27.43,27.45,11533.0,24.4175,24.4353,24.4175,24.4353,11533.0
2016-05-26 14:00:00,27.44,27.46,27.44,27.46,8621.0,24.4264,24.4442,24.4264,24.4442,8621.0
2016-05-26 14:10:00,27.46,27.47,27.45,27.47,7907.0,24.4442,24.4531,24.4353,24.4531,7907.0
2016-05-26 14:20:00,27.46,27.48,27.45,27.45,16970.0,24.4442,24.462,24.4353,24.4353,16970.0
2016-05-26 14:30:00,27.45,27.47,27.45,27.46,1811.0,24.4353,24.4531,24.4353,24.4442,1811.0
2016-05-26 14:40:00,27.46,27.47,27.45,27.47,11682.0,24.4442,24.4531,24.4353,24.4531,11682.0
2016-05-26 14:50:00,27.47,27.47,27.45,27.46,3505.0,24.4531,24.4531,24.4353,24.4442,3505.0
2016-05-26 15:00:00,27.46,27.47,27.45,27.47,10014.0,24.4442,24.4531,24.4353,24.4531,10014.0
2016-05-26 15:10:00,27.46,27.47,27.46,27.47,17891.0,24.4442,24.4531,24.4442,24.4531,17891.0
2016-05-26 15:20:00,27.48,27.5,27.47,27.49,6826.0,24.462,24.4798,24.4531,24.4709,6826.0
2016-05-26 15:30:00,27.49,27.49,27.46,27.46,11082.0,24.4709,24.4709,24.4442,24.4442,11082.0
2016-05-26 15:40:00,27.46,27.48,27.46,27.46,35379.0,24.4442,24.462,24.4442,24.4442,35379.0
2016-05-26 15:50:00,27.46,27.47,27.45,27.47,62454.0,24.4442,24.4531,24.4353,24.4531,62454.0
2016-05-27 09:30:00,27.75,27.8,27.75,27.8,35876.0,24.7024,24.7469,24.7024,24.7469,35876.0
2016-05-27 09:40:00,27.8,27.83,27.79,27.82,39546.0,24.7469,24.7736,24.738,24.7647,39546.0
2016-05-27 09:50:00,27.82,27.82,27.8,27.8,3710.0,24.7647,24.7647,24.7469,24.7469,3710.0
2016-05-27 10:00:00,27.8,27.83,27.8,27.83,13800.0,24.7469,24.7736,24.7469,24.7736,13800.0
2016-05-27 10:10:00,27.84,27.85,27.81,27.82,31019.0,24.7825,24.7914,24.7558,24.7647,31019.0
2016-05-27 10:20:00,27.82,27.84,27.8,27.83,25865.0,24.7647,24.7825,24.7469,24.7736,25865.0
2016-05-27 10:30:00,27.83,27.84,27.8,27.81,17545.0,24.7736,24.7825,24.7469,24.7558,17545.0
2016-05-27 10:40:00,27.8,27.82,27.8,27.82,18988.0,24.7469,24.7647,24.7469,24.7647,18988.0
2016-05-27 10:50:00,27.82,27.82,27.79,27.8,6085.0,24.7647,24.7647,24.738,24.7469,6085.0
2016-05-27 11:00:00,27.79,27.81,27.78,27.79,10781.0,24.738,24.7558,24.7291,24.738,10781.0
2016-05-27 11:10:00,27.78,27.79,27.78,27.79,10711.0,24.7291,24.738,24.7291,24.738,10711.0
2016-05-27 11:20:00,27.79,27.83,27.78,27.82,1085738.0,24.738,24.7736,24.7291,24.7647,1085738.0
2016-05-27 11:30:00,27.82,27.84,27.82,27.83,157780.0,24.7647,24.7825,24.7647,24.7736,157780.0
2016-05-27 11:40:00,27.83,27.83,27.81,27.82,16705.0,24.7736,24.7736,24.7558,24.7647,16705.0
2016-05-27 11:50:00,27.82,27.82,27.81,27.82,9869.0,24.7647,24.7647,24.7558,24.7647,9869.0
2016-05-27 12:00:00,27.81,27.82,27.81,27.82,8843.0,24.7558,24.7647,24.7558,24.7647,8843.0
2016-05-27 12:10:00,27.82,27.84,27.81,27.84,12818.0,24.7647,24.7825,24.7558,24.7825,12818.0
2016-05-27 12:20:00,27.85,27.86,27.84,27.85,17556.0,24.7914,24.8003,24.7825,24.7914,17556.0
2016-05-27 12:30:00,27.85,27.86,27.84,27.84,12127.0,24.7914,24.8003,24.7825,24.7825,12127.0
2016-05-27 12:40:00,27.84,27.85,27.83,27.84,5934.0,24.7825,24.7914,24.7736,24.7825,5934.0
2016-05-27 12:50:00,27.83,27.85,27.83,27.85,12703.0,24.7736,24.7914,24.7736,24.7914,12703.0
2016-05-27 13:00:00,27.85,27.86,27.84,27.85,10970.0,24.7914,24.8003,24.7825,24.7914,10970.0
2016-05-27 13:10:00,27.85,27.88,27.84,27.88,24378.0,24.7914,24.8181,24.7825,24.8181,24378.0
2016-05-27 13:20:00,27.88,27.88,27.83,27.83,28545.0,24.8181,24.8181,24.7736,24.7736,28545.0
2016-05-27 13:30:00,27.83,27.85,27.78,27.78,73918.0,24.7736,24.7914,24.7291,24.7291,73918.0
2016-05-27 13:40:00,27.78,27.82,27.77,27.8,47459.0,24.7291,24.7647,24.7202,24.7469,47459.0
2016-05-27 13:50:00,27.8,27.81,27.78,27.8,22730.0,24.7469,24.7558,24.7291,24.7469,22730.0
2016-05-27 14:00:00,27.79,27.79,27.76,27.77,13240.0,24.738,24.738,24.7113,24.7202,13240.0
2016-05-27 14:10:00,27.78,27.78,27.76,27.76,10759.0,24.7291,24.7291,24.7113,24.7113,10759.0
2016-05-27 14:20:00,27.76,27.81,27.76,27.79,27148.0,24.7113,24.7558,24.7113,24.738,27148.0
2016-05-27 14:30:00,27.79,27.8,27.76,27.77,13600.0,24.738,24.7469,24.7113,24.7202,13600.0
2016-05-27 14:40:00,27.77,27.8,27.76,27.8,39872.0,24.7202,24.7469,24.7113,24.7469,39872.0
2016-05-27 14:50:00,27.8,27.81,27.79,27.8,7255.0,24.7469,24.7558,24.738,24.7469,7255.0
2016-05-27 15:00:00,27.8,27.81,27.78,27.78,62759.0,24.7469,24.7558,24.7291,24.7291,62759.0
2016-05-27 15:10:00,27.79,27.8,27.78,27.8,19904.0,24.738,24.7469,24.7291,24.7469,19904.0
2016-05-27 15:20:00,27.8,27.81,27.78,27.81,14765.0,24.7469,24.7558,24.7291,24.7558,14765.0
2016-05-27 15:30:00,27.81,27.82,27.8,27.8,51178.0,24.7558,24.7647,24.7469,24.7469,51178.0
2016-05-27 15:40:00,27.8,27.82,27.8,27.81,48022.0,24.7469,24.7647,24.7469,24.7558,48022.0
2016-05-27 15:50:00,27.81,27.81,27.8,27.8,69748.0,24.7558,24.7558,24.7469,24.7469,69748.0
2016-05-31 09:30:00,27.74,27.78,27.7,27.76,338681.0,24.6935,24.7291,24.6578,24.7113,338681.0
2016-05-31 09:40:00,27.75,27.78,27.74,27.78,89712.0,24.7024,24.7291,24.6935,24.7291,89712.0
2016-05-31 09:50:00,27.78,27.8,27.74,27.74,76023.0,24.7291,24.7469,24.6935,24.6935,76023.0
2016-05-31 10:00:00,27.75,27.79,27.75,27.78,29364.0,24.7024,24.738,24.7024,24.7291,29364.0
2016-05-31 10:10:00,27.77,27.78,27.74,27.75,98715.0,24.7202,24.7291,24.6935,24.7024,98715.0
2016-05-31 10:20:00,27.75,27.76,27.74,27.74,42513.0,24.7024,24.7113,24.6935,24.6935,42513.0
2016-05-31 10:30:00,27.75,27.76,27.69,27.7,52910.0,24.7024,24.7113,24.6489,24.6578,52910.0
2016-05-31 10:40:00,27.69,27.72,27.67,27.71,49201.0,24.6489,24.6756,24.6311,24.6667,49201.0
2016-05-31 10:50:00,27.71,27.72,27.69,27.7,12496.0,24.6667,24.6756,24.6489,24.6578,12496.0
2016-05-31 11:00:00,27.7,27.7,27.68,27.7,14049.0,24.6578,24.6578,24.64,24.6578,14049.0
2016-05-31 11:10:00,27.69,27.7,27.65,27.7,26605.0,24.6489,24.6578,24.6133,24.6578,26605.0
2016-05-31 11:20:00,27.71,27.72,27.7,27.72,17150.0,24.6667,24.6756,24.6578,24.6756,17150.0
2016-05-31 11:30:00,27.71,27.72,27.7,27.71,29794.0,24.6667,24.6756,24.6578,24.6667,29794.0
2016-05-31 11:40:00,27.71,27.71,27.7,27.71,38382.0,24.6667,24.6667,24.6578,24.6667,38382.0
2016-05-31 11:50:00,27.71,27.71,27.69,27.71,50833.0,24.6667,24.6667,24.6489,24.6667,50833.0
2016-05-31 12:00:00,27.71,27.71,27.69,27.7,11647.0,24.6667,24.6667,24.6489,24.6578,11647.0
2016-05-31 12:10:00,27.7,27.7,27.69,27.7,17132.0,24.6578,24.6578,24.6489,24.6578,17132.0
2016-05-31 12:20:00,27.7,27.73,27.69,27.72,24860.0,24.6578,24.6846,24.6489,24.6756,24860.0
2016-05-31 12:30:00,27.73,27.75,27.72,27.74,23814.0,24.6846,24.7024,24.6756,24.6935,23814.0
2016-05-31 12:40:00,27.74,27.75,27.73,27.75,9936.0,24.6935,24.7024,24.6846,24.7024,9936.0
2016-05-31 12:50:00,27.75,27.76,27.74,27.75,13816.0,24.7024,24.7113,24.6935,24.7024,13816.0
2016-05-31 13:00:00,27.75,27.76,27.74,27.76,26439.0,24.7024,24.7113,24.6935,24.7113,26439.0
2016-05-31 13:10:00,27.76,27.77,27.75,27.76,13621.0,24.7113,24.7202,24.7024,24.7113,13621.0
2016-05-31 13:20:00,27.77,27.78,27.76,27.76,15972.0,24.7202,24.7291,24.7113,24.7113,15972.0
2016-05-31 13:30:00,27.76,27.77,27.75,27.76,3344.0,24.7113,24.7202,24.7024,24.7113,3344.0
2016-05-31 13:40:00,27.76,27.77,27.75,27.76,10780.0,24.7113,24.7202,24.7024,24.7113,10780.0
2016-05-31 13:50:00,27.76,27.76,27.75,27.76,11848.0,24.7113,24.7113,24.7024,24.7113,11848.0
2016-05-31 14:00:00,27.75,27.76,27.67,27.68,19833.0,24.7024,24.7113,24.6311,24.64,19833.0
2016-05-31 14:10:00,27.68,27.68,27.66,27.68,34217.0,24.64,24.64,24.6222,24.64,34217.0
2016-05-31 14:20:00,27.68,27.71,27.68,27.7,193597.0,24.64,24.6667,24.64,24.6578,193597.0
2016-05-31 14:30:00,27.7,27.7,27.69,27.69,12295.0,24.6578,24.6578,24.6489,24.6489,12295.0
2016-05-31 14:40:00,27.7,27.7,27.66,27.68,34464.0,24.6578,24.6578,24.6222,24.64,34464.0
2016-05-31 14:50:00,27.68,27.69,27.67,27.68,15105.0,24.64,24.6489,24.6311,24.64,15105.0
2016-05-31 15:00:00,27.68,27.69,27.64,27.65,29330.0,24.64,24.6489,24.6044,24.6133,29330.0
2016-05-31 15:10:00,27.65,27.67,27.64,27.66,28143.0,24.6133,24.6311,24.6044,24.6222,28143.0
2016-05-31 15:20:00,27.67,27.67,27.64,27.64,57949.0,24.6311,24.6311,24.6044,24.6044,57949.0
2016-05-31 15:30:00,27.65,27.68,27.64,27.67,26592.0,24.6133,24.64,24.6044,24.6311,26592.0
2016-05-31 15:40:00,27.67,27.69,27.66,27.68,76530.0,24.6311,24.6489,24.6222,24.64,76530.0
2016-05-31 15:50:00,27.68,27.69,27.64,27.64,227359.0,24.64,24.6489,24.6044,24.6044,227359.0
2016-06-01 09:30:00,27.6,27.62,27.53,27.55,97547.0,24.5688,24.5866,24.5065,24.5243,97547.0
2016-06-01 09:40:00,27.55,27.58,27.55,27.57,195326.0,24.5243,24.551,24.5243,24.5421,195326.0
2016-06-01 09:50:00,27.57,27.58,27.54,27.55,87283.0,24.5421,24.551,24.5154,24.5243,87283.0
2016-06-01 10:00:00,27.56,27.6,27.53,27.58,83977.0,24.5332,24.5688,24.5065,24.551,83977.0
2016-06-01 10:10:00,27.58,27.6,27.56,27.56,49769.0,24.551,24.5688,24.5332,24.5332,49769.0
2016-06-01 10:20:00,27.55,27.57,27.54,27.55,42762.0,24.5243,24.5421,24.5154,24.5243,42762.0
2016-06-01 10:30:00,27.55,27.57,27.55,27.57,20807.0,24.5243,24.5421,24.5243,24.5421,20807.0
2016-06-01 10:40:00,27.57,27.57,27.53,27.54,20323.0,24.5421,24.5421,24.5065,24.5154,20323.0
2016-06-01 10:50:00,27.54,27.57,27.54,27.56,133759.0,24.5154,24.5421,24.5154,24.5332,133759.0
2016-06-01 11:00:00,27.57,27.62,27.56,27.6,32725.0,24.5421,24.5866,24.5332,24.5688,32725.0
2016-06-01 11:10:00,27.61,27.64,27.61,27.63,10241.0,24.5777,24.6044,24.5777,24.5955,10241.0
2016-06-01 11:20:00,27.63,27.65,27.61,27.61,12127.0,24.5955,24.6133,24.5777,24.5777,12127.0
2016-06-01 11:30:00,27.61,27.61,27.56,27.57,25097.0,24.5777,24.5777,24.5332,24.5421,25097.0
2016-06-01 11:40:00,27.57,27.58,27.55,27.58,29354.0,24.5421,24.551,24.5243,24.551,29354.0
2016-06-01 11:50:00,27.57,27.58,27.57,27.58,4510.0,24.5421,24.551,24.5421,24.551,4510.0
2016-06-01 12:00:00,27.58,27.6,27.58,27.6,18601.0,24.551,24.5688,24.551,24.5688,18601.0
2016-06-01 12:10:00,27.6,27.6,27.58,27.58,14026.0,24.5688,24.5688,24.551,24.551,14026.0
2016-06-01 12:20:00,27.59,27.6,27.57,27.58,17759.0,24.5599,24.5688,24.5421,24.551,17759.0
2016-06-01 12:30:00,27.58,27.58,27.57,27.58,9472.0,24.551,24.551,24.5421,24.551,9472.0
2016-06-01 12:40:00,27.58,27.58,27.57,27.58,27300.0,24.551,24.551,24.5421,24.551,27300.0
2016-06-01 12:50:00,27.58,27.59,27.57,27.59,12650.0,24.551,24.5599,24.5421,24.5599,12650.0
2016-06-01 13:00:00,27.59,27.59,27.58,27.59,16137.0,24.5599,24.5599,24.551,24.5599,16137.0
2016-06-01 13:10:00,27.59,27.59,27.58,27.59,15600.0,24.5599,24.5599,24.551,24.5599,15600.0
2016-06-01 13:20:00,27.59,27.59,27.58,27.59,62968.0,24.5599,24.5599,24.551,24.5599,62968.0
2016-06-01 13:30:00,27.59,27.59,27.58,27.59,31358.0,24.5599,24.5599,24.551,24.5599,31358.0
2016-06-01 13:40:00,27.59,27.59,27.58,27.59,23617.0,24.5599,24.5599,24.551,24.5599,23617.0
2016-06-01 13:50:00,27.58,27.6,27.58,27.6,26979.0,24.551,24.5688,24.551,24.5688,26979.0
2016-06-01 14:00:00,27.59,27.6,27.58,27.6,42912.0,24.5599,24.5688,24.551,24.5688,42912.0
2016-06-01 14:10:00,27.6,27.65,27.59,27.64,69196.0,24.5688,24.6133,24.5599,24.6044,69196.0
2016-06-01 14:20:00,27.64,27.64,27.62,27.64,18492.0,24.6044,24.6044,24.5866,24.6044,18492.0
2016-06-01 14:30:00,27.64,27.64,27.62,27.63,46700.0,24.6044,24.6044,24.5866,24.5955,46700.0
2016-06-01 14:40:00,27.63,27.65,27.62,27.65,44699.0,24.5955,24.6133,24.5866,24.6133,44699.0
2016-06-01 14:50:00,27.65,27.68,27.65,27.68,46247.0,24.6133,24.64,24.6133,24.64,46247.0
2016-06-01 15:00:00,27.68,27.69,27.67,27.69,36711.0,24.64,24.6489,24.6311,24.6489,36711.0
2016-06-01 15:10:00,27.69,27.72,27.68,27.71,445985.0,24.6489,24.6756,24.64,24.6667,445985.0
2016-06-01 15:20:00,27.71,27.72,27.7,27.71,100963.0,24.6667,24.6756,24.6578,24.6667,100963.0
2016-06-01 15:30:00,27.71,27.72,27.7,27.71,139339.0,24.6667,24.6756,24.6578,24.6667,139339.0
2016-06-01 15:40:00,27.72,27.72,27.7,27.71,248133.0,24.6756,24.6756,24.6578,24.6667,248133.0
2016-06-01 15:50:00,27.71,27.71,27.67,27.67,310621.0,24.6667,24.6667,24.6311,24.6311,310621.0
2016-06-02 09:30:00,27.71,27.76,27.71,27.75,93703.0,24.6667,24.7113,24.6667,24.7024,93703.0
2016-06-02 09:40:00,27.75,27.78,27.75,27.75,129397.0,24.7024,24.7291,24.7024,24.7024,129397.0
2016-06-02 09:50:00,27.75,27.76,27.73,27.75,31083.0,24.7024,24.7113,24.6846,24.7024,31083.0
2016-06-02 10:00:00,27.75,27.8,27.74,27.79,59836.0,24.7024,24.7469,24.6935,24.738,59836.0
2016-06-02 10:10:00,27.79,27.82,27.78,27.8,46178.0,24.738,24.7647,24.7291,24.7469,46178.0
2016-06-02 10:20:00,27.8,27.83,27.8,27.81,40886.0,24.7469,24.7736,24.7469,24.7558,40886.0
2016-06-02 10:30:00,27.81,27.85,27.8,27.85,100961.0,24.7558,24.7914,24.7469,24.7914,100961.0
2016-06-02 10:40:00,27.85,27.85,27.82,27.83,83544.0,24.7914,24.7914,24.7647,24.7736,83544.0
2016-06-02 10:50:00,27.83,27.85,27.82,27.84,70272.0,24.7736,24.7914,24.7647,24.7825,70272.0
2016-06-02 11:00:00,27.84,27.91,27.84,27.91,173843.0,24.7825,24.8448,24.7825,24.8448,173843.0
2016-06-02 11:10:00,27.91,27.92,27.89,27.89,105983.0,24.8448,24.8537,24.827,24.827,105983.0
2016-06-02 11:20:00,27.9,27.9,27.88,27.9,57065.0,24.8359,24.8359,24.8181,24.8359,57065.0
2016-06-02 11:30:00,27.9,27.92,27.89,27.92,53487.0,24.8359,24.8537,24.827,24.8537,53487.0
2016-06-02 11:40:00,27.91,27.92,27.9,27.92,16555.0,24.8448,24.8537,24.8359,24.8537,16555.0
2016-06-02 11:50:00,27.91,27.92,27.9,27.92,22820.0,24.8448,24.8537,24.8359,24.8537,22820.0
2016-06-02 12:00:00,27.92,27.93,27.91,27.92,36784.0,24.8537,24.8626,24.8448,24.8537,36784.0
2016-06-02 12:10:00,27.91,27.92,27.91,27.92,37596.0,24.8448,24.8537,24.8448,24.8537,37596.0
2016-06-02 12:20:00,27.91,27.93,27.91,27.93,83798.0,24.8448,24.8626,24.8448,24.8626,83798.0
2016-06-02 12:30:00,27.93,27.94,27.92,27.94,44507.0,24.8626,24.8715,24.8537,24.8715,44507.0
2016-06-02 12:40:00,27.94,27.97,27.93,27.96,70178.0,24.8715,24.8982,24.8626,24.8893,70178.0
2016-06-02 12:50:00,27.96,27.97,27.95,27.96,36967.0,24.8893,24.8982,24.8804,24.8893,36967.0
2016-06-02 13:00:00,27.96,27.98,27.95,27.98,44763.0,24.8893,24.9071,24.8804,24.9071,44763.0
2016-06-02 13:10:00,27.97,27.98,27.96,27.96,51280.0,24.8982,24.9071,24.8893,24.8893,51280.0
2016-06-02 13:20:00,27.96,27.97,27.96,27.96,31284.0,24.8893,24.8982,24.8893,24.8893,31284.0
2016-06-02 13:30:00,27.96,27.97,27.94,27.96,57250.0,24.8893,24.8982,24.8715,24.8893,57250.0
2016-06-02 13:40:00,27.96,27.97,27.95,27.97,54276.0,24.8893,24.8982,24.8804,24.8982,54276.0
2016-06-02 13:50:00,27.96,27.98,27.96,27.97,83665.0,24.8893,24.9071,24.8893,24.8982,83665.0
2016-06-02 14:00:00,27.97,28.0,27.97,27.98,98294.0,24.8982,24.9249,24.8982,24.9071,98294.0
2016-06-02 14:10:00,27.97,28.0,27.97,28.0,94097.0,24.8982,24.9249,24.8982,24.9249,94097.0
2016-06-02 14:20:00,28.0,28.03,27.99,28.01,69602.0,24.9249,24.9516,24.916,24.9338,69602.0
2016-06-02 14:30:00,28.0,28.01,27.98,27.98,23070.0,24.9249,24.9338,24.9071,24.9071,23070.0
2016-06-02 14:40:00,27.98,27.99,27.96,27.96,27145.0,24.9071,24.916,24.8893,24.8893,27145.0
2016-06-02 14:50:00,27.97,27.98,27.96,27.98,21421.0,24.8982,24.9071,24.8893,24.9071,21421.0
2016-06-02 15:00:00,27.98,27.98,27.95,27.95,40094.0,24.9071,24.9071,24.8804,24.8804,40094.0
2016-06-02 15:10:00,27.96,27.96,27.95,27.96,21042.0,24.8893,24.8893,24.8804,24.8893,21042.0
2016-06-02 15:20:00,27.95,27.96,27.95,27.96,33454.0,24.8804,24.8893,24.8804,24.8893,33454.0
2016-06-02 15:30:00,27.95,27.96,27.95,27.95,50371.0,24.8804,24.8893,24.8804,24.8804,50371.0
2016-06-02 15:40:00,27.96,27.96,27.95,27.95,57180.0,24.8893,24.8893,24.8804,24.8804,57180.0
2016-06-02 15:50:00,27.95,28.0,27.95,28.0,169472.0,24.8804,24.9249,24.8804,24.9249,169472.0
2016-06-03 09:30:00,27.94,28.08,27.94,28.07,326790.0,24.8715,24.9961,24.8715,24.9872,326790.0
2016-06-03 09:40:00,28.06,28.07,28.02,28.05,185815.0,24.9783,24.9872,24.9427,24.9694,185815.0
2016-06-03 09:50:00,28.04,28.05,28.01,28.04,59018.0,24.9605,24.9694,24.9338,24.9605,59018.0
2016-06-03 10:00:00,28.04,28.04,28.02,28.02,55248.0,24.9605,24.9605,24.9427,24.9427,55248.0
2016-06-03 10:10:00,28.02,28.04,28.0,28.03,74527.0,24.9427,24.9605,24.9249,24.9516,74527.0
2016-06-03 10:20:00,28.02,28.02,27.94,27.94,429720.0,24.9427,24.9427,24.8715,24.8715,429720.0
2016-06-03 10:30:00,27.94,27.99,27.91,27.97,316055.0,24.8715,24.916,24.8448,24.8982,316055.0
2016-06-03 10:40:00,27.98,28.01,27.97,28.01,77255.0,24.9071,24.9338,24.8982,24.9338,77255.0
2016-06-03 10:50:00,28.01,28.02,27.99,28.01,30050.0,24.9338,24.9427,24.916,24.9338,30050.0
2016-06-03 11:00:00,28.01,28.02,27.98,27.98,84497.0,24.9338,24.9427,24.9071,24.9071,84497.0
2016-06-03 11:10:00,27.98,27.99,27.97,27.99,22916.0,24.9071,24.916,24.8982,24.916,22916.0
2016-06-03 11:20:00,27.99,28.0,27.98,27.99,12300.0,24.916,24.9249,24.9071,24.916,12300.0
2016-06-03 11:30:00,28.0,28.03,27.99,28.03,49786.0,24.9249,24.9516,24.916,24.9516,49786.0
2016-06-03 11:40:00,28.03,28.06,28.02,28.05,23778.0,24.9516,24.9783,24.9427,24.9694,23778.0
2016-06-03 11:50:00,28.05,28.06,28.03,28.05,16970.0,24.9694,24.9783,24.9516,24.9694,16970.0
2016-06-03 12:00:00,28.05,28.05,28.04,28.04,3030.0,24.9694,24.9694,24.9605,24.9605,3030.0
2016-06-03 12:10:00,28.05,28.07,28.05,28.06,36611.0,24.9694,24.9872,24.9694,24.9783,36611.0
2016-06-03 12:20:00,28.05,28.07,28.05,28.07,6400.0,24.9694,24.9872,24.9694,24.9872,6400.0
2016-06-03 12:30:00,28.08,28.1,28.07,28.1,70833.0,24.9961,25.0139,24.9872,25.0139,70833.0
2016-06-03 12:40:00,28.1,28.11,28.09,28.09,44468.0,25.0139,25.0228,25.005,25.005,44468.0
2016-06-03 12:50:00,28.08,28.08,28.06,28.07,5957.0,24.9961,24.9961,24.9783,24.9872,5957.0
2016-06-03 13:00:00,28.06,28.08,28.06,28.07,30796.0,24.9783,24.9961,24.9783,24.9872,30796.0
2016-06-03 13:10:00,28.07,28.07,28.06,28.06,19581.0,24.9872,24.9872,24.9783,24.9783,19581.0
2016-06-03 13:20:00,28.06,28.07,28.05,28.06,24157.0,24.9783,24.9872,24.9694,24.9783,24157.0
2016-06-03 13:30:00,28.06,28.07,28.04,28.07,29872.0,24.9783,24.9872,24.9605,24.9872,29872.0
2016-06-03 13:40:00,28.06,28.08,28.05,28.05,44559.0,24.9783,24.9961,24.9694,24.9694,44559.0
2016-06-03 13:50:00,28.05,28.08,28.05,28.06,42090.0,24.9694,24.9961,24.9694,24.9783,42090.0
2016-06-03 14:00:00,28.06,28.08,28.06,28.07,32446.0,24.9783,24.9961,24.9783,24.9872,32446.0
2016-06-03 14:10:00,28.07,28.07,28.04,28.07,402983.0,24.9872,24.9872,24.9605,24.9872,402983.0
2016-06-03 14:20:00,28.07,28.11,28.05,28.11,41297.0,24.9872,25.0228,24.9694,25.0228,41297.0
2016-06-03 14:30:00,28.11,28.15,28.1,28.14,28979.0,25.0228,25.0584,25.0139,25.0495,28979.0
2016-06-03 14:40:00,28.14,28.16,28.13,28.16,26365.0,25.0495,25.0673,25.0406,25.0673,26365.0
2016-06-03 14:50:00,28.16,28.18,28.15,28.15,28846.0,25.0673,25.0851,25.0584,25.0584,28846.0
2016-06-03 15:00:00,28.15,28.16,28.12,28.13,29688.0,25.0584,25.0673,25.0317,25.0406,29688.0
2016-06-03 15:10:00,28.13,28.15,28.12,28.14,40108.0,25.0406,25.0584,25.0317,25.0495,40108.0
2016-06-03 15:20:00,28.13,28.14,28.13,28.13,37708.0,25.0406,25.0495,25.0406,25.0406,37708.0
2016-06-03 15:30:00,28.13,28.14,28.12,28.14,68070.0,25.0406,25.0495,25.0317,25.0495,68070.0
2016-06-03 15:40:00,28.14,28.14,28.12,28.12,80035.0,25.0495,25.0495,25.0317,25.0317,80035.0
2016-06-03 15:50:00,28.13,28.15,28.12,28.14,249954.0,25.0406,25.0584,25.0317,25.0495,249954.0
2016-06-06 09:30:00,27.97,28.01,27.95,28.0,146176.0,24.8982,24.9338,24.8804,24.9249,146176.0
2016-06-06 09:40:00,28.0,28.06,27.99,28.03,128702.0,24.9249,24.9783,24.916,24.9516,128702.0
2016-06-06 09:50:00,28.03,28.08,28.03,28.07,79176.0,24.9516,24.9961,24.9516,24.9872,79176.0
2016-06-06 10:00:00,28.07,28.09,28.06,28.08,57559.0,24.9872,25.005,24.9783,24.9961,57559.0
2016-06-06 10:10:00,28.08,28.1,28.06,28.1,30132.0,24.9961,25.0139,24.9783,25.0139,30132.0
2016-06-06 10:20:00,28.1,28.11,28.09,28.09,37872.0,25.0139,25.0228,25.005,25.005,37872.0
2016-06-06 10:30:00,28.09,28.11,28.09,28.09,17335.0,25.005,25.0228,25.005,25.005,17335.0
2016-06-06 10:40:00,28.09,28.11,28.08,28.1,34466.0,25.005,25.0228,24.9961,25.0139,34466.0
2016-06-06 10:50:00,28.1,28.12,28.09,28.12,21816.0,25.0139,25.0317,25.005,25.0317,21816.0
2016-06-06 11:00:00,28.11,28.14,28.1,28.14,18257.0,25.0228,25.0495,25.0139,25.0495,18257.0
2016-06-06 11:10:00,28.14,28.14,28.13,28.14,20897.0,25.0495,25.0495,25.0406,25.0495,20897.0
2016-06-06 11:20:00,28.14,28.15,28.13,28.13,40640.0,25.0495,25.0584,25.0406,25.0406,40640.0
2016-06-06 11:30:00,28.14,28.14,28.12,28.13,31296.0,25.0495,25.0495,25.0317,25.0406,31296.0
2016-06-06 11:40:00,28.13,28.15,28.13,28.14,21337.0,25.0406,25.0584,25.0406,25.0495,21337.0
2016-06-06 11:50:00,28.14,28.14,28.11,28.12,48461.0,25.0495,25.0495,25.0228,25.0317,48461.0
2016-06-06 12:00:00,28.13,28.13,28.11,28.12,11028.0,25.0406,25.0406,25.0228,25.0317,11028.0
2016-06-06 12:10:00,28.12,28.12,28.11,28.11,46533.0,25.0317,25.0317,25.0228,25.0228,46533.0
2016-06-06 12:20:00,28.12,28.13,28.1,28.12,36902.0,25.0317,25.0406,25.0139,25.0317,36902.0
2016-06-06 12:30:00,28.11,28.13,28.06,28.11,67793.0,25.0228,25.0406,24.9783,25.0228,67793.0
2016-06-06 12:40:00,28.12,28.12,28.08,28.08,13112.0,25.0317,25.0317,24.9961,24.9961,13112.0
2016-06-06 12:50:00,28.07,28.12,28.05,28.12,36050.0,24.9872,25.0317,24.9694,25.0317,36050.0
2016-06-06 13:00:00,28.12,28.14,28.11,28.12,41659.0,25.0317,25.0495,25.0228,25.0317,41659.0
2016-06-06 13:10:00,28.13,28.16,28.13,28.14,60806.0,25.0406,25.0673,25.0406,25.0495,60806.0
2016-06-06 13:20:00,28.14,28.16,28.14,28.16,47398.0,25.0495,25.0673,25.0495,25.0673,47398.0
2016-06-06 13:30:00,28.16,28.16,28.13,28.14,29445.0,25.0673,25.0673,25.0406,25.0495,29445.0
2016-06-06 13:40:00,28.13,28.14,28.13,28.14,9629.0,25.0406,25.0495,25.0406,25.0495,9629.0
2016-06-06 13:50:00,28.14,28.17,28.14,28.15,73428.0,25.0495,25.0762,25.0495,25.0584,73428.0
2016-06-06 14:00:00,28.16,28.18,28.13,28.16,50827.0,25.0673,25.0851,25.0406,25.0673,50827.0
2016-06-06 14:10:00,28.16,28.19,28.16,28.19,20539.0,25.0673,25.094,25.0673,25.094,20539.0
2016-06-06 14:20:00,28.19,28.19,28.16,28.19,34697.0,25.094,25.094,25.0673,25.094,34697.0
2016-06-06 14:30:00,28.19,28.2,28.14,28.15,77727.0,25.094,25.1029,25.0495,25.0584,77727.0
2016-06-06 14:40:00,28.14,28.15,28.1,28.11,184390.0,25.0495,25.0584,25.0139,25.0228,184390.0
2016-06-06 14:50:00,28.11,28.11,28.1,28.11,12618.0,25.0228,25.0228,25.0139,25.0228,12618.0
2016-06-06 15:00:00,28.11,28.12,28.1,28.11,114441.0,25.0228,25.0317,25.0139,25.0228,114441.0
2016-06-06 15:10:00,28.11,28.11,28.1,28.11,11640.0,25.0228,25.0228,25.0139,25.0228,11640.0
2016-06-06 15:20:00,28.11,28.12,28.11,28.12,33751.0,25.0228,25.0317,25.0228,25.0317,33751.0
2016-06-06 15:30:00,28.11,28.12,28.11,28.12,53354.0,25.0228,25.0317,25.0228,25.0317,53354.0
2016-06-06 15:40:00,28.12,28.13,28.11,28.13,99993.0,25.0317,25.0406,25.0228,25.0406,99993.0
2016-06-06 15:50:00,28.13,28.13,28.1,28.12,175995.0,25.0406,25.0406,25.0139,25.0317,175995.0
2016-06-07 09:30:00,28.12,28.22,28.11,28.22,82371.0,25.0317,25.1207,25.0228,25.1207,82371.0
2016-06-07 09:40:00,28.21,28.23,28.19,28.23,48075.0,25.1118,25.1296,25.094,25.1296,48075.0
2016-06-07 09:50:00,28.23,28.23,28.2,28.22,17891.0,25.1296,25.1296,25.1029,25.1207,17891.0
2016-06-07 10:00:00,28.22,28.26,28.21,28.23,22847.0,25.1207,25.1563,25.1118,25.1296,22847.0
2016-06-07 10:10:00,28.23,28.25,28.23,28.25,10213.0,25.1296,25.1474,25.1296,25.1474,10213.0
2016-06-07 10:20:00,28.25,28.26,28.24,28.25,13365.0,25.1474,25.1563,25.1385,25.1474,13365.0
2016-06-07 10:30:00,28.25,28.3,28.25,28.3,290045.0,25.1474,25.1919,25.1474,25.1919,290045.0
2016-06-07 10:40:00,28.3,28.32,28.28,28.29,147749.0,25.1919,25.2098,25.1741,25.183,147749.0
2016-06-07 10:50:00,28.29,28.3,28.28,28.3,61453.0,25.183,25.1919,25.1741,25.1919,61453.0
2016-06-07 11:00:00,28.3,28.3,28.28,28.29,16300.0,25.1919,25.1919,25.1741,25.183,16300.0
2016-06-07 11:10:00,28.29,28.29,28.26,28.26,34548.0,25.183,25.183,25.1563,25.1563,34548.0
2016-06-07 11:20:00,28.26,28.28,28.26,28.28,11377.0,25.1563,25.1741,25.1563,25.1741,11377.0
2016-06-07 11:30:00,28.27,28.29,28.26,28.26,67313.0,25.1652,25.183,25.1563,25.1563,67313.0
2016-06-07 11:40:00,28.26,28.27,28.25,28.26,20161.0,25.1563,25.1652,25.1474,25.1563,20161.0
2016-06-07 11:50:00,28.26,28.26,28.23,28.23,17772.0,25.1563,25.1563,25.1296,25.1296,17772.0
2016-06-07 12:00:00,28.24,28.26,28.23,28.26,21060.0,25.1385,25.1563,25.1296,25.1563,21060.0
2016-06-07 12:10:00,28.26,28.27,28.25,28.26,24267.0,25.1563,25.1652,25.1474,25.1563,24267.0
2016-06-07 12:20:00,28.26,28.28,28.26,28.27,16921.0,25.1563,25.1741,25.1563,25.1652,16921.0
2016-06-07 12:30:00,28.27,28.28,28.26,28.27,25820.0,25.1652,25.1741,25.1563,25.1652,25820.0
2016-06-07 12:40:00,28.27,28.28,28.26,28.27,74061.0,25.1652,25.1741,25.1563,25.1652,74061.0
2016-06-07 12:50:00,28.27,28.28,28.26,28.28,23255.0,25.1652,25.1741,25.1563,25.1741,23255.0
2016-06-07 13:00:00,28.28,28.29,28.27,28.29,16500.0,25.1741,25.183,25.1652,25.183,16500.0
2016-06-07 13:10:00,28.29,28.29,28.28,28.28,13150.0,25.183,25.183,25.1741,25.1741,13150.0
2016-06-07 13:20:00,28.28,28.29,28.28,28.29,5900.0,25.1741,25.183,25.1741,25.183,5900.0
2016-06-07 13:30:00,28.29,28.3,28.28,28.28,13794.0,25.183,25.1919,25.1741,25.1741,13794.0
2016-06-07 13:40:00,28.28,28.29,28.27,28.27,40318.0,25.1741,25.183,25.1652,25.1652,40318.0
2016-06-07 13:50:00,28.28,28.28,28.26,28.28,17306.0,25.1741,25.1741,25.1563,25.1741,17306.0
2016-06-07 14:00:00,28.28,28.31,28.28,28.3,18109.0,25.1741,25.2009,25.1741,25.1919,18109.0
2016-06-07 14:10:00,28.3,28.31,28.3,28.31,11955.0,25.1919,25.2009,25.1919,25.2009,11955.0
2016-06-07 14:20:00,28.31,28.32,28.3,28.32,19920.0,25.2009,25.2098,25.1919,25.2098,19920.0
2016-06-07 14:30:00,28.32,28.32,28.3,28.3,13651.0,25.2098,25.2098,25.1919,25.1919,13651.0
2016-06-07 14:40:00,28.3,28.31,28.28,28.29,104281.0,25.1919,25.2009,25.1741,25.183,104281.0
2016-06-07 14:50:00,28.29,28.3,28.29,28.3,25722.0,25.183,25.1919,25.183,25.1919,25722.0
2016-06-07 15:00:00,28.3,28.3,28.29,28.3,9911.0,25.1919,25.1919,25.183,25.1919,9911.0
2016-06-07 15:10:00,28.3,28.3,28.29,28.3,19585.0,25.1919,25.1919,25.183,25.1919,19585.0
2016-06-07 15:20:00,28.3,28.3,28.29,28.3,6291.0,25.1919,25.1919,25.183,25.1919,6291.0
2016-06-07 15:30:00,28.3,28.31,28.27,28.28,103132.0,25.1919,25.2009,25.1652,25.1741,103132.0
2016-06-07 15:40:00,28.28,28.29,28.27,28.27,85286.0,25.1741,25.183,25.1652,25.1652,85286.0
2016-06-07 15:50:00,28.27,28.28,28.25,28.25,313791.0,25.1652,25.1741,25.1474,25.1474,313791.0
2016-06-08 09:30:00,28.28,28.37,28.27,28.37,52214.0,25.1741,25.2543,25.1652,25.2543,52214.0
2016-06-08 09:40:00,28.37,28.38,28.36,28.38,42326.0,25.2543,25.2632,25.2454,25.2632,42326.0
2016-06-08 09:50:00,28.38,28.39,28.37,28.39,64062.0,25.2632,25.2721,25.2543,25.2721,64062.0
2016-06-08 10:00:00,28.39,28.39,28.37,28.37,21114.0,25.2721,25.2721,25.2543,25.2543,21114.0
2016-06-08 10:10:00,28.38,28.38,28.34,28.36,68374.0,25.2632,25.2632,25.2276,25.2454,68374.0
2016-06-08 10:20:00,28.36,28.37,28.35,28.36,52962.0,25.2454,25.2543,25.2365,25.2454,52962.0
2016-06-08 10:30:00,28.36,28.38,28.34,28.37,42014.0,25.2454,25.2632,25.2276,25.2543,42014.0
2016-06-08 10:40:00,28.37,28.39,28.36,28.38,39231.0,25.2543,25.2721,25.2454,25.2632,39231.0
2016-06-08 10:50:00,28.38,28.38,28.35,28.36,33373.0,25.2632,25.2632,25.2365,25.2454,33373.0
2016-06-08 11:00:00,28.36,28.36,28.32,28.33,143688.0,25.2454,25.2454,25.2098,25.2187,143688.0
2016-06-08 11:10:00,28.33,28.35,28.33,28.34,92620.0,25.2187,25.2365,25.2187,25.2276,92620.0
2016-06-08 11:20:00,28.33,28.34,28.33,28.34,32685.0,25.2187,25.2276,25.2187,25.2276,32685.0
2016-06-08 11:30:00,28.33,28.35,28.33,28.35,74880.0,25.2187,25.2365,25.2187,25.2365,74880.0
2016-06-08 11:40:00,28.35,28.36,28.35,28.36,4015.0,25.2365,25.2454,25.2365,25.2454,4015.0
2016-06-08 11:50:00,28.35,28.36,28.35,28.35,12565.0,25.2365,25.2454,25.2365,25.2365,12565.0
2016-06-08 12:00:00,28.36,28.37,28.35,28.37,35282.0,25.2454,25.2543,25.2365,25.2543,35282.0
2016-06-08 12:10:00,28.37,28.38,28.36,28.36,40382.0,25.2543,25.2632,25.2454,25.2454,40382.0
2016-06-08 12:20:00,28.37,28.38,28.36,28.38,11745.0,25.2543,25.2632,25.2454,25.2632,11745.0
2016-06-08 12:30:00,28.38,28.38,28.35,28.36,57483.0,25.2632,25.2632,25.2365,25.2454,57483.0
2016-06-08 12:40:00,28.36,28.36,28.34,28.35,14830.0,25.2454,25.2454,25.2276,25.2365,14830.0
2016-06-08 12:50:00,28.35,28.36,28.34,28.36,144583.0,25.2365,25.2454,25.2276,25.2454,144583.0
2016-06-08 13:00:00,28.36,28.37,28.35,28.37,27568.0,25.2454,25.2543,25.2365,25.2543,27568.0
2016-06-08 13:10:00,28.36,28.37,28.36,28.37,31857.0,25.2454,25.2543,25.2454,25.2543,31857.0
2016-06-08 13:20:00,28.37,28.37,28.35,28.36,19177.0,25.2543,25.2543,25.2365,25.2454,19177.0
2016-06-08 13:30:00,28.35,28.36,28.35,28.36,21839.0,25.2365,25.2454,25.2365,25.2454,21839.0
2016-06-08 13:40:00,28.36,28.36,28.35,28.36,24527.0,25.2454,25.2454,25.2365,25.2454,24527.0
2016-06-08 13:50:00,28.36,28.36,28.35,28.36,16004.0,25.2454,25.2454,25.2365,25.2454,16004.0
2016-06-08 14:00:00,28.36,28.37,28.35,28.37,21436.0,25.2454,25.2543,25.2365,25.2543,21436.0
2016-06-08 14:10:00,28.37,28.38,28.36,28.38,45417.0,25.2543,25.2632,25.2454,25.2632,45417.0
2016-06-08 14:20:00,28.37,28.39,28.37,28.38,29527.0,25.2543,25.2721,25.2543,25.2632,29527.0
2016-06-08 14:30:00,28.38,28.42,28.38,28.42,44549.0,25.2632,25.2988,25.2632,25.2988,44549.0
2016-06-08 14:40:00,28.42,28.42,28.41,28.42,34822.0,25.2988,25.2988,25.2899,25.2988,34822.0
2016-06-08 14:50:00,28.42,28.43,28.41,28.43,41837.0,25.2988,25.3077,25.2899,25.3077,41837.0
2016-06-08 15:00:00,28.43,28.45,28.42,28.45,59308.0,25.3077,25.3255,25.2988,25.3255,59308.0
2016-06-08 15:10:00,28.45,28.46,28.44,28.45,66621.0,25.3255,25.3344,25.3166,25.3255,66621.0
2016-06-08 15:20:00,28.46,28.46,28.45,28.45,64094.0,25.3344,25.3344,25.3255,25.3255,64094.0
2016-06-08 15:30:00,28.46,28.46,28.45,28.46,84254.0,25.3344,25.3344,25.3255,25.3344,84254.0
2016-06-08 15:40:00,28.46,28.46,28.45,28.46,120830.0,25.3344,25.3344,25.3255,25.3344,120830.0
2016-06-08 15:50:00,28.46,28.46,28.43,28.44,237697.0,25.3344,25.3344,25.3077,25.3166,237697.0
2016-06-09 09:30:00,27.9,27.96,27.87,27.96,127261.0,24.8359,24.8893,24.8092,24.8893,127261.0
2016-06-09 09:40:00,27.97,27.98,27.95,27.98,163474.0,24.8982,24.9071,24.8804,24.9071,163474.0
2016-06-09 09:50:00,27.98,27.99,27.97,27.99,33390.0,24.9071,24.916,24.8982,24.916,33390.0
2016-06-09 10:00:00,27.99,27.99,27.96,27.97,42519.0,24.916,24.916,24.8893,24.8982,42519.0
2016-06-09 10:10:00,27.97,27.98,27.96,27.96,18669.0,24.8982,24.9071,24.8893,24.8893,18669.0
2016-06-09 10:20:00,27.96,27.97,27.94,27.94,63524.0,24.8893,24.8982,24.8715,24.8715,63524.0
2016-06-09 10:30:00,27.95,27.95,27.93,27.94,49852.0,24.8804,24.8804,24.8626,24.8715,49852.0
2016-06-09 10:40:00,27.94,27.95,27.92,27.95,29737.0,24.8715,24.8804,24.8537,24.8804,29737.0
2016-06-09 10:50:00,27.94,27.95,27.94,27.95,29159.0,24.8715,24.8804,24.8715,24.8804,29159.0
2016-06-09 11:00:00,27.95,27.98,27.94,27.98,62066.0,24.8804,24.9071,24.8715,24.9071,62066.0
2016-06-09 11:10:00,27.98,27.99,27.97,27.98,127377.0,24.9071,24.916,24.8982,24.9071,127377.0
2016-06-09 11:20:00,27.97,27.98,27.96,27.96,45151.0,24.8982,24.9071,24.8893,24.8893,45151.0
2016-06-09 11:30:00,27.96,27.97,27.95,27.96,20951.0,24.8893,24.8982,24.8804,24.8893,20951.0
2016-06-09 11:40:00,27.96,27.96,27.95,27.96,12289.0,24.8893,24.8893,24.8804,24.8893,12289.0
2016-06-09 11:50:00,27.95,27.96,27.94,27.95,17598.0,24.8804,24.8893,24.8715,24.8804,17598.0
2016-06-09 12:00:00,27.95,27.95,27.92,27.95,16210.0,24.8804,24.8804,24.8537,24.8804,16210.0
2016-06-09 12:10:00,27.94,27.95,27.92,27.93,21077.0,24.8715,24.8804,24.8537,24.8626,21077.0
2016-06-09 12:20:00,27.93,27.94,27.92,27.94,15785.0,24.8626,24.8715,24.8537,24.8715,15785.0
2016-06-09 12:30:00,27.94,27.95,27.93,27.95,9589.0,24.8715,24.8804,24.8626,24.8804,9589.0
2016-06-09 12:40:00,27.95,27.95,27.93,27.93,12677.0,24.8804,24.8804,24.8626,24.8626,12677.0
2016-06-09 12:50:00,27.94,27.96,27.93,27.95,13546.0,24.8715,24.8893,24.8626,24.8804,13546.0
2016-06-09 13:00:00,27.96,27.96,27.95,27.96,7000.0,24.8893,24.8893,24.8804,24.8893,7000.0
2016-06-09 13:10:00,27.95,27.99,27.95,27.99,37688.0,24.8804,24.916,24.8804,24.916,37688.0
2016-06-09 13:20:00,27.99,27.99,27.98,27.98,12250.0,24.916,24.916,24.9071,24.9071,12250.0
2016-06-09 13:30:00,27.99,28.0,27.98,27.99,43045.0,24.916,24.9249,24.9071,24.916,43045.0
2016-06-09 13:40:00,27.98,27.99,27.96,27.96,15448.0,24.9071,24.916,24.8893,24.8893,15448.0
2016-06-09 13:50:00,27.96,27.97,27.96,27.96,23542.0,24.8893,24.8982,24.8893,24.8893,23542.0
2016-06-09 14:00:00,27.96,27.97,27.95,27.95,11367.0,24.8893,24.8982,24.8804,24.8804,11367.0
2016-06-09 14:10:00,27.95,27.98,27.95,27.97,12764.0,24.8804,24.9071,24.8804,24.8982,12764.0
2016-06-09 14:20:00,27.97,27.97,27.94,27.94,19215.0,24.8982,24.8982,24.8715,24.8715,19215.0
2016-06-09 14:30:00,27.95,27.97,27.94,27.97,15782.0,24.8804,24.8982,24.8715,24.8982,15782.0
2016-06-09 14:40:00,27.97,27.99,27.96,27.98,41839.0,24.8982,24.916,24.8893,24.9071,41839.0
2016-06-09 14:50:00,27.98,27.98,27.97,27.97,10351.0,24.9071,24.9071,24.8982,24.8982,10351.0
2016-06-09 15:00:00,27.98,28.03,27.97,28.03,40112.0,24.9071,24.9516,24.8982,24.9516,40112.0
2016-06-09 15:10:00,28.03,28.03,28.01,28.01,32658.0,24.9516,24.9516,24.9338,24.9338,32658.0
2016-06-09 15:20:00,28.01,28.02,28.01,28.01,9425.0,24.9338,24.9427,24.9338,24.9338,9425.0
2016-06-09 15:30:00,28.02,28.02,28.01,28.01,12645.0,24.9427,24.9427,24.9338,24.9338,12645.0
2016-06-09 15:40:00,28.01,28.02,28.01,28.02,15823.0,24.9338,24.9427,24.9338,24.9427,15823.0
2016-06-09 15:50:00,28.02,28.02,27.98,27.98,54999.0,24.9427,24.9427,24.9071,24.9071,54999.0
2016-06-10 09:30:00,27.72,27.84,27.72,27.77,134939.0,24.6756,24.7825,24.6756,24.7202,134939.0
2016-06-10 09:40:00,27.77,27.78,27.75,27.76,19928.0,24.7202,24.7291,24.7024,24.7113,19928.0
2016-06-10 09:50:00,27.75,27.77,27.74,27.77,41374.0,24.7024,24.7202,24.6935,24.7202,41374.0
2016-06-10 10:00:00,27.77,27.77,27.73,27.73,54599.0,24.7202,24.7202,24.6846,24.6846,54599.0
2016-06-10 10:10:00,27.74,27.75,27.73,27.74,15883.0,24.6935,24.7024,24.6846,24.6935,15883.0
2016-06-10 10:20:00,27.74,27.78,27.74,27.77,12272.0,24.6935,24.7291,24.6935,24.7202,12272.0
2016-06-10 10:30:00,27.78,27.8,27.77,27.77,16876.0,24.7291,24.7469,24.7202,24.7202,16876.0
2016-06-10 10:40:00,27.77,27.77,27.74,27.74,14826.0,24.7202,24.7202,24.6935,24.6935,14826.0
2016-06-10 10:50:00,27.75,27.76,27.73,27.74,54391.0,24.7024,24.7113,24.6846,24.6935,54391.0
2016-06-10 11:00:00,27.74,27.77,27.73,27.77,32472.0,24.6935,24.7202,24.6846,24.7202,32472.0
2016-06-10 11:10:00,27.77,27.77,27.75,27.75,11344.0,24.7202,24.7202,24.7024,24.7024,11344.0
2016-06-10 11:20:00,27.75,27.76,27.72,27.72,31984.0,24.7024,24.7113,24.6756,24.6756,31984.0
2016-06-10 11:30:00,27.72,27.72,27.69,27.71,54236.0,24.6756,24.6756,24.6489,24.6667,54236.0
2016-06-10 11:40:00,27.7,27.7,27.69,27.7,9850.0,24.6578,24.6578,24.6489,24.6578,9850.0
2016-06-10 11:50:00,27.69,27.7,27.69,27.7,14122.0,24.6489,24.6578,24.6489,24.6578,14122.0
2016-06-10 12:00:00,27.69,27.7,27.67,27.67,26708.0,24.6489,24.6578,24.6311,24.6311,26708.0
2016-06-10 12:10:00,27.67,27.7,27.67,27.69,13401.0,24.6311,24.6578,24.6311,24.6489,13401.0
2016-06-10 12:20:00,27.69,27.7,27.68,27.69,8744.0,24.6489,24.6578,24.64,24.6489,8744.0
2016-06-10 12:30:00,27.69,27.7,27.65,27.66,29059.0,24.6489,24.6578,24.6133,24.6222,29059.0
2016-06-10 12:40:00,27.66,27.67,27.65,27.66,26057.0,24.6222,24.6311,24.6133,24.6222,26057.0
2016-06-10 12:50:00,27.66,27.68,27.66,27.67,10445.0,24.6222,24.64,24.6222,24.6311,10445.0
2016-06-10 13:00:00,27.66,27.67,27.65,27.66,22079.0,24.6222,24.6311,24.6133,24.6222,22079.0
2016-06-10 13:10:00,27.65,27.68,27.65,27.68,8382.0,24.6133,24.64,24.6133,24.64,8382.0
2016-06-10 13:20:00,27.68,27.68,27.66,27.66,16614.0,24.64,24.64,24.6222,24.6222,16614.0
2016-06-10 13:30:00,27.66,27.66,27.64,27.66,14239.0,24.6222,24.6222,24.6044,24.6222,14239.0
2016-06-10 13:40:00,27.65,27.66,27.61,27.62,61449.0,24.6133,24.6222,24.5777,24.5866,61449.0
2016-06-10 13:50:00,27.62,27.63,27.6,27.62,27730.0,24.5866,24.5955,24.5688,24.5866,27730.0
2016-06-10 14:00:00,27.62,27.62,27.57,27.58,28934.0,24.5866,24.5866,24.5421,24.551,28934.0
2016-06-10 14:10:00,27.58,27.6,27.58,27.59,4041.0,24.551,24.5688,24.551,24.5599,4041.0
2016-06-10 14:20:00,27.59,27.64,27.59,27.63,9748.0,24.5599,24.6044,24.5599,24.5955,9748.0
2016-06-10 14:30:00,27.63,27.64,27.62,27.64,10479.0,24.5955,24.6044,24.5866,24.6044,10479.0
2016-06-10 14:40:00,27.64,27.64,27.61,27.61,14505.0,24.6044,24.6044,24.5777,24.5777,14505.0
2016-06-10 14:50:00,27.61,27.63,27.6,27.63,43264.0,24.5777,24.5955,24.5688,24.5955,43264.0
2016-06-10 15:00:00,27.64,27.64,27.62,27.62,7309.0,24.6044,24.6044,24.5866,24.5866,7309.0
2016-06-10 15:10:00,27.62,27.63,27.62,27.63,2518.0,24.5866,24.5955,24.5866,24.5955,2518.0
2016-06-10 15:20:00,27.62,27.64,27.62,27.63,2853.0,24.5866,24.6044,24.5866,24.5955,2853.0
2016-06-10 15:30:00,27.64,27.66,27.64,27.64,7871.0,24.6044,24.6222,24.6044,24.6044,7871.0
2016-06-10 15:40:00,27.64,27.67,27.64,27.67,22422.0,24.6044,24.6311,24.6044,24.6311,22422.0
2016-06-10 15:50:00,27.67,27.67,27.6,27.6,78928.0,24.6311,24.6311,24.5688,24.5688,78928.0
2016-06-13 09:30:00,27.42,27.46,27.42,27.44,116029.0,24.4086,24.4442,24.4086,24.4264,116029.0
2016-06-13 09:40:00,27.44,27.51,27.44,27.51,25027.0,24.4264,24.4887,24.4264,24.4887,25027.0
2016-06-13 09:50:00,27.51,27.53,27.5,27.51,38622.0,24.4887,24.5065,24.4798,24.4887,38622.0
2016-06-13 10:00:00,27.5,27.53,27.47,27.48,25156.0,24.4798,24.5065,24.4531,24.462,25156.0
2016-06-13 10:10:00,27.48,27.49,27.46,27.49,13101.0,24.462,24.4709,24.4442,24.4709,13101.0
2016-06-13 10:20:00,27.48,27.51,27.47,27.51,19800.0,24.462,24.4887,24.4531,24.4887,19800.0
2016-06-13 10:30:00,27.52,27.55,27.52,27.54,36554.0,24.4976,24.5243,24.4976,24.5154,36554.0
2016-06-13 10:40:00,27.53,27.54,27.51,27.54,35117.0,24.5065,24.5154,24.4887,24.5154,35117.0
2016-06-13 10:50:00,27.54,27.55,27.52,27.55,17633.0,24.5154,24.5243,24.4976,24.5243,17633.0
2016-06-13 11:00:00,27.54,27.54,27.5,27.51,22547.0,24.5154,24.5154,24.4798,24.4887,22547.0
2016-06-13 11:10:00,27.51,27.51,27.46,27.47,35494.0,24.4887,24.4887,24.4442,24.4531,35494.0
2016-06-13 11:20:00,27.47,27.49,27.46,27.48,12503.0,24.4531,24.4709,24.4442,24.462,12503.0
2016-06-13 11:30:00,27.48,27.48,27.41,27.41,50762.0,24.462,24.462,24.3997,24.3997,50762.0
2016-06-13 11:40:00,27.41,27.42,27.39,27.39,19251.0,24.3997,24.4086,24.3819,24.3819,19251.0
2016-06-13 11:50:00,27.39,27.39,27.37,27.38,13769.0,24.3819,24.3819,24.3641,24.373,13769.0
2016-06-13 12:00:00,27.38,27.39,27.36,27.39,29297.0,24.373,24.3819,24.3552,24.3819,29297.0
2016-06-13 12:10:00,27.38,27.39,27.37,27.39,5815.0,24.373,24.3819,24.3641,24.3819,5815.0
2016-06-13 12:20:00,27.39,27.41,27.37,27.39,73132.0,24.3819,24.3997,24.3641,24.3819,73132.0
2016-06-13 12:30:00,27.4,27.4,27.37,27.39,19779.0,24.3908,24.3908,24.3641,24.3819,19779.0
2016-06-13 12:40:00,27.39,27.4,27.39,27.39,8604.0,24.3819,24.3908,24.3819,24.3819,8604.0
2016-06-13 12:50:00,27.39,27.42,27.39,27.41,16904.0,24.3819,24.4086,24.3819,24.3997,16904.0
2016-06-13 13:00:00,27.4,27.4,27.39,27.39,4095.0,24.3908,24.3908,24.3819,24.3819,4095.0
2016-06-13 13:10:00,27.39,27.4,27.38,27.39,12157.0,24.3819,24.3908,24.373,24.3819,12157.0
2016-06-13 13:20:00,27.4,27.41,27.39,27.41,8653.0,24.3908,24.3997,24.3819,24.3997,8653.0
2016-06-13 13:30:00,27.41,27.43,27.4,27.41,60031.0,24.3997,24.4175,24.3908,24.3997,60031.0
2016-06-13 13:40:00,27.42,27.43,27.41,27.41,16367.0,24.4086,24.4175,24.3997,24.3997,16367.0
2016-06-13 13:50:00,27.4,27.4,27.39,27.39,5082.0,24.3908,24.3908,24.3819,24.3819,5082.0
2016-06-13 14:00:00,27.4,27.41,27.38,27.41,19011.0,24.3908,24.3997,24.373,24.3997,19011.0
2016-06-13 14:10:00,27.42,27.43,27.41,27.41,4428.0,24.4086,24.4175,24.3997,24.3997,4428.0
2016-06-13 14:20:00,27.41,27.41,27.39,27.4,6711.0,24.3997,24.3997,24.3819,24.3908,6711.0
2016-06-13 14:30:00,27.41,27.43,27.4,27.43,8469.0,24.3997,24.4175,24.3908,24.4175,8469.0
2016-06-13 14:40:00,27.42,27.43,27.42,27.43,2500.0,24.4086,24.4175,24.4086,24.4175,2500.0
2016-06-13 14:50:00,27.42,27.42,27.4,27.41,14208.0,24.4086,24.4086,24.3908,24.3997,14208.0
2016-06-13 15:00:00,27.41,27.41,27.37,27.37,12433.0,24.3997,24.3997,24.3641,24.3641,12433.0
2016-06-13 15:10:00,27.37,27.38,27.36,27.38,24539.0,24.3641,24.373,24.3552,24.373,24539.0
2016-06-13 15:20:00,27.39,27.4,27.37,27.38,8644.0,24.3819,24.3908,24.3641,24.373,8644.0
2016-06-13 15:30:00,27.38,27.38,27.36,27.37,11202.0,24.373,24.373,24.3552,24.3641,11202.0
2016-06-13 15:40:00,27.37,27.37,27.34,27.34,18185.0,24.3641,24.3641,24.3374,24.3374,18185.0
2016-06-13 15:50:00,27.34,27.35,27.32,27.32,58717.0,24.3374,24.3463,24.3196,24.3196,58717.0
2016-06-14 09:30:00,27.38,27.43,27.37,27.41,85017.0,24.373,24.4175,24.3641,24.3997,85017.0
2016-06-14 09:40:00,27.42,27.44,27.38,27.4,44341.0,24.4086,24.4264,24.373,24.3908,44341.0
2016-06-14 09:50:00,27.4,27.4,27.36,27.4,100876.0,24.3908,24.3908,24.3552,24.3908,100876.0
2016-06-14 10:00:00,27.4,27.42,27.36,27.36,67992.0,24.3908,24.4086,24.3552,24.3552,67992.0
2016-06-14 10:10:00,27.37,27.37,27.28,27.29,172172.0,24.3641,24.3641,24.284,24.2929,172172.0
2016-06-14 10:20:00,27.29,27.31,27.27,27.3,82250.0,24.2929,24.3107,24.2751,24.3018,82250.0
2016-06-14 10:30:00,27.3,27.32,27.27,27.29,44644.0,24.3018,24.3196,24.2751,24.2929,44644.0
2016-06-14 10:40:00,27.29,27.31,27.24,27.25,69771.0,24.2929,24.3107,24.2484,24.2573,69771.0
2016-06-14 10:50:00,27.26,27.27,27.25,27.25,21410.0,24.2662,24.2751,24.2573,24.2573,21410.0
2016-06-14 11:00:00,27.25,27.28,27.24,27.28,13074.0,24.2573,24.284,24.2484,24.284,13074.0
2016-06-14 11:10:00,27.27,27.28,27.22,27.24,58298.0,24.2751,24.284,24.2306,24.2484,58298.0
2016-06-14 11:20:00,27.24,27.25,27.21,27.21,74590.0,24.2484,24.2573,24.2217,24.2217,74590.0
2016-06-14 11:30:00,27.21,27.23,27.2,27.23,136022.0,24.2217,24.2395,24.2128,24.2395,136022.0
2016-06-14 11:40:00,27.23,27.24,27.23,27.24,48377.0,24.2395,24.2484,24.2395,24.2484,48377.0
2016-06-14 11:50:00,27.24,27.24,27.22,27.23,15678.0,24.2484,24.2484,24.2306,24.2395,15678.0
2016-06-14 12:00:00,27.23,27.24,27.21,27.23,90280.0,24.2395,24.2484,24.2217,24.2395,90280.0
2016-06-14 12:10:00,27.22,27.22,27.19,27.2,561903.0,24.2306,24.2306,24.2039,24.2128,561903.0
2016-06-14 12:20:00,27.21,27.28,27.21,27.27,68318.0,24.2217,24.284,24.2217,24.2751,68318.0
2016-06-14 12:30:00,27.28,27.28,27.24,27.25,18747.0,24.284,24.284,24.2484,24.2573,18747.0
2016-06-14 12:40:00,27.25,27.27,27.23,27.27,55066.0,24.2573,24.2751,24.2395,24.2751,55066.0
2016-06-14 12:50:00,27.27,27.28,27.25,27.26,42426.0,24.2751,24.284,24.2573,24.2662,42426.0
2016-06-14 13:00:00,27.26,27.29,27.26,27.29,179414.0,24.2662,24.2929,24.2662,24.2929,179414.0
2016-06-14 13:10:00,27.28,27.28,27.26,27.28,80962.0,24.284,24.284,24.2662,24.284,80962.0
2016-06-14 13:20:00,27.28,27.29,27.28,27.29,9921.0,24.284,24.2929,24.284,24.2929,9921.0
2016-06-14 13:30:00,27.29,27.31,27.28,27.3,58226.0,24.2929,24.3107,24.284,24.3018,58226.0
2016-06-14 13:40:00,27.3,27.31,27.28,27.28,35660.0,24.3018,24.3107,24.284,24.284,35660.0
2016-06-14 13:50:00,27.28,27.28,27.25,27.26,64290.0,24.284,24.284,24.2573,24.2662,64290.0
2016-06-14 14:00:00,27.26,27.26,27.24,27.26,49426.0,24.2662,24.2662,24.2484,24.2662,49426.0
2016-06-14 14:10:00,27.26,27.3,27.25,27.3,54849.0,24.2662,24.3018,24.2573,24.3018,54849.0
2016-06-14 14:20:00,27.3,27.34,27.29,27.34,39541.0,24.3018,24.3374,24.2929,24.3374,39541.0
2016-06-14 14:30:00,27.34,27.34,27.27,27.29,47121.0,24.3374,24.3374,24.2751,24.2929,47121.0
2016-06-14 14:40:00,27.3,27.32,27.29,27.3,19023.0,24.3018,24.3196,24.2929,24.3018,19023.0
2016-06-14 14:50:00,27.3,27.3,27.27,27.28,15244.0,24.3018,24.3018,24.2751,24.284,15244.0
2016-06-14 15:00:00,27.28,27.33,27.25,27.32,69472.0,24.284,24.3285,24.2573,24.3196,69472.0
2016-06-14 15:10:00,27.31,27.33,27.3,27.32,47688.0,24.3107,24.3285,24.3018,24.3196,47688.0
2016-06-14 15:20:00,27.32,27.34,27.28,27.34,140616.0,24.3196,24.3374,24.284,24.3374,140616.0
2016-06-14 15:30:00,27.34,27.37,27.31,27.32,97452.0,24.3374,24.3641,24.3107,24.3196,97452.0
2016-06-14 15:40:00,27.32,27.35,27.29,27.29,121926.0,24.3196,24.3463,24.2929,24.2929,121926.0
2016-06-14 15:50:00,27.3,27.34,27.29,27.33,175314.0,24.3018,24.3374,24.2929,24.3285,175314.0
2016-06-15 09:30:00,27.8,27.8,27.7,27.72,157278.0,24.7469,24.7469,24.6578,24.6756,157278.0
2016-06-15 09:40:00,27.72,27.74,27.69,27.72,28080.0,24.6756,24.6935,24.6489,24.6756,28080.0
2016-06-15 09:50:00,27.72,27.73,27.7,27.71,37168.0,24.6756,24.6846,24.6578,24.6667,37168.0
2016-06-15 10:00:00,27.72,27.75,27.71,27.74,33991.0,24.6756,24.7024,24.6667,24.6935,33991.0
2016-06-15 10:10:00,27.73,27.74,27.72,27.72,19201.0,24.6846,24.6935,24.6756,24.6756,19201.0
2016-06-15 10:20:00,27.71,27.72,27.69,27.69,98710.0,24.6667,24.6756,24.6489,24.6489,98710.0
2016-06-15 10:30:00,27.7,27.75,27.7,27.74,210650.0,24.6578,24.7024,24.6578,24.6935,210650.0
2016-06-15 10:40:00,27.73,27.73,27.71,27.73,14058.0,24.6846,24.6846,24.6667,24.6846,14058.0
2016-06-15 10:50:00,27.73,27.74,27.71,27.74,126186.0,24.6846,24.6935,24.6667,24.6935,126186.0
2016-06-15 11:00:00,27.74,27.8,27.73,27.79,189770.0,24.6935,24.7469,24.6846,24.738,189770.0
2016-06-15 11:10:00,27.79,27.8,27.77,27.77,319861.0,24.738,24.7469,24.7202,24.7202,319861.0
2016-06-15 11:20:00,27.77,27.79,27.75,27.76,487956.0,24.7202,24.738,24.7024,24.7113,487956.0
2016-06-15 11:30:00,27.76,27.76,27.73,27.75,100195.0,24.7113,24.7113,24.6846,24.7024,100195.0
2016-06-15 11:40:00,27.75,27.76,27.74,27.75,18051.0,24.7024,24.7113,24.6935,24.7024,18051.0
2016-06-15 11:50:00,27.75,27.77,27.73,27.76,61749.0,24.7024,24.7202,24.6846,24.7113,61749.0
2016-06-15 12:00:00,27.76,27.77,27.75,27.75,86300.0,24.7113,24.7202,24.7024,24.7024,86300.0
2016-06-15 12:10:00,27.75,27.75,27.74,27.75,31525.0,24.7024,24.7024,24.6935,24.7024,31525.0
2016-06-15 12:20:00,27.76,27.77,27.74,27.75,12224.0,24.7113,24.7202,24.6935,24.7024,12224.0
2016-06-15 12:30:00,27.75,27.77,27.74,27.76,24568.0,24.7024,24.7202,24.6935,24.7113,24568.0
2016-06-15 12:40:00,27.76,27.76,27.75,27.75,3838.0,24.7113,24.7113,24.7024,24.7024,3838.0
2016-06-15 12:50:00,27.75,27.76,27.73,27.74,19565.0,24.7024,24.7113,24.6846,24.6935,19565.0
2016-06-15 13:00:00,27.74,27.75,27.73,27.74,18252.0,24.6935,24.7024,24.6846,24.6935,18252.0
2016-06-15 13:10:00,27.74,27.75,27.72,27.74,34139.0,24.6935,24.7024,24.6756,24.6935,34139.0
2016-06-15 13:20:00,27.73,27.76,27.71,27.75,42388.0,24.6846,24.7113,24.6667,24.7024,42388.0
2016-06-15 13:30:00,27.75,27.77,27.74,27.75,88607.0,24.7024,24.7202,24.6935,24.7024,88607.0
2016-06-15 13:40:00,27.76,27.77,27.75,27.76,55087.0,24.7113,24.7202,24.7024,24.7113,55087.0
2016-06-15 13:50:00,27.76,27.8,27.74,27.77,79583.0,24.7113,24.7469,24.6935,24.7202,79583.0
2016-06-15 14:00:00,27.76,27.97,27.76,27.87,213020.0,24.7113,24.8982,24.7113,24.8092,213020.0
2016-06-15 14:10:00,27.88,27.9,27.84,27.86,101707.0,24.8181,24.8359,24.7825,24.8003,101707.0
2016-06-15 14:20:00,27.86,27.91,27.85,27.86,60272.0,24.8003,24.8448,24.7914,24.8003,60272.0
2016-06-15 14:30:00,27.85,27.89,27.83,27.85,90361.0,24.7914,24.827,24.7736,24.7914,90361.0
2016-06-15 14:40:00,27.85,27.9,27.83,27.88,113825.0,24.7914,24.8359,24.7736,24.8181,113825.0
2016-06-15 14:50:00,27.88,27.88,27.84,27.88,51677.0,24.8181,24.8181,24.7825,24.8181,51677.0
2016-06-15 15:00:00,27.87,27.9,27.84,27.87,122943.0,24.8092,24.8359,24.7825,24.8092,122943.0
2016-06-15 15:10:00,27.87,27.89,27.86,27.88,32880.0,24.8092,24.827,24.8003,24.8181,32880.0
2016-06-15 15:20:00,27.89,27.91,27.87,27.91,166624.0,24.827,24.8448,24.8092,24.8448,166624.0
2016-06-15 15:30:00,27.91,27.92,27.81,27.82,68855.0,24.8448,24.8537,24.7558,24.7647,68855.0
2016-06-15 15:40:00,27.81,27.82,27.76,27.79,197763.0,24.7558,24.7647,24.7113,24.738,197763.0
2016-06-15 15:50:00,27.79,27.8,27.76,27.79,459097.0,24.738,24.7469,24.7113,24.738,459097.0
2016-06-16 09:30:00,27.43,27.44,27.38,27.39,48600.0,24.4175,24.4264,24.373,24.3819,48600.0
2016-06-16 09:40:00,27.39,27.4,27.35,27.37,90194.0,24.3819,24.3908,24.3463,24.3641,90194.0
2016-06-16 09:50:00,27.37,27.37,27.33,27.33,32979.0,24.3641,24.3641,24.3285,24.3285,32979.0
2016-06-16 10:00:00,27.33,27.34,27.32,27.34,28010.0,24.3285,24.3374,24.3196,24.3374,28010.0
2016-06-16 10:10:00,27.33,27.36,27.31,27.32,31000.0,24.3285,24.3552,24.3107,24.3196,31000.0
2016-06-16 10:20:00,27.33,27.34,27.3,27.32,47024.0,24.3285,24.3374,24.3018,24.3196,47024.0
2016-06-16 10:30:00,27.32,27.32,27.28,27.29,61316.0,24.3196,24.3196,24.284,24.2929,61316.0
2016-06-16 10:40:00,27.29,27.36,27.28,27.36,96508.0,24.2929,24.3552,24.284,24.3552,96508.0
2016-06-16 10:50:00,27.35,27.36,27.32,27.35,26260.0,24.3463,24.3552,24.3196,24.3463,26260.0
2016-06-16 11:00:00,27.36,27.4,27.36,27.37,35402.0,24.3552,24.3908,24.3552,24.3641,35402.0
2016-06-16 11:10:00,27.38,27.39,27.36,27.36,27918.0,24.373,24.3819,24.3552,24.3552,27918.0
2016-06-16 11:20:00,27.37,27.44,27.36,27.44,37157.0,24.3641,24.4264,24.3552,24.4264,37157.0
2016-06-16 11:30:00,27.44,27.44,27.37,27.39,62702.0,24.4264,24.4264,24.3641,24.3819,62702.0
2016-06-16 11:40:00,27.38,27.4,27.37,27.39,49947.0,24.373,24.3908,24.3641,24.3819,49947.0
2016-06-16 11:50:00,27.4,27.41,27.36,27.37,21665.0,24.3908,24.3997,24.3552,24.3641,21665.0
2016-06-16 12:00:00,27.37,27.4,27.35,27.4,55702.0,24.3641,24.3908,24.3463,24.3908,55702.0
2016-06-16 12:10:00,27.41,27.44,27.39,27.44,12407.0,24.3997,24.4264,24.3819,24.4264,12407.0
2016-06-16 12:20:00,27.45,27.48,27.43,27.48,31368.0,24.4353,24.462,24.4175,24.462,31368.0
2016-06-16 12:30:00,27.48,27.5,27.46,27.5,36384.0,24.462,24.4798,24.4442,24.4798,36384.0
2016-06-16 12:40:00,27.49,27.54,27.48,27.52,67742.0,24.4709,24.5154,24.462,24.4976,67742.0
2016-06-16 12:50:00,27.51,27.52,27.49,27.51,27804.0,24.4887,24.4976,24.4709,24.4887,27804.0
2016-06-16 13:00:00,27.52,27.56,27.51,27.55,33622.0,24.4976,24.5332,24.4887,24.5243,33622.0
2016-06-16 13:10:00,27.55,27.56,27.5,27.52,46616.0,24.5243,24.5332,24.4798,24.4976,46616.0
2016-06-16 13:20:00,27.52,27.54,27.49,27.51,47093.0,24.4976,24.5154,24.4709,24.4887,47093.0
2016-06-16 13:30:00,27.51,27.54,27.49,27.54,109117.0,24.4887,24.5154,24.4709,24.5154,109117.0
2016-06-16 13:40:00,27.54,27.54,27.48,27.5,32114.0,24.5154,24.5154,24.462,24.4798,32114.0
2016-06-16 13:50:00,27.5,27.52,27.49,27.5,20275.0,24.4798,24.4976,24.4709,24.4798,20275.0
2016-06-16 14:00:00,27.49,27.55,27.49,27.54,34272.0,24.4709,24.5243,24.4709,24.5154,34272.0
2016-06-16 14:10:00,27.54,27.62,27.53,27.62,36825.0,24.5154,24.5866,24.5065,24.5866,36825.0
2016-06-16 14:20:00,27.62,27.62,27.55,27.56,55824.0,24.5866,24.5866,24.5243,24.5332,55824.0
2016-06-16 14:30:00,27.57,27.6,27.56,27.59,60966.0,24.5421,24.5688,24.5332,24.5599,60966.0
2016-06-16 14:40:00,27.59,27.61,27.58,27.61,25982.0,24.5599,24.5777,24.551,24.5777,25982.0
2016-06-16 14:50:00,27.61,27.64,27.6,27.61,28143.0,24.5777,24.6044,24.5688,24.5777,28143.0
2016-06-16 15:00:00,27.61,27.62,27.58,27.61,31514.0,24.5777,24.5866,24.551,24.5777,31514.0
2016-06-16 15:10:00,27.61,27.63,27.6,27.63,52036.0,24.5777,24.5955,24.5688,24.5955,52036.0
2016-06-16 15:20:00,27.62,27.64,27.61,27.63,49128.0,24.5866,24.6044,24.5777,24.5955,49128.0
2016-06-16 15:30:00,27.63,27.66,27.62,27.65,42351.0,24.5955,24.6222,24.5866,24.6133,42351.0
2016-06-16 15:40:00,27.66,27.68,27.64,27.64,117402.0,24.6222,24.64,24.6044,24.6044,117402.0
2016-06-16 15:50:00,27.64,27.64,27.6,27.61,256959.0,24.6044,24.6044,24.5688,24.5777,256959.0
2016-06-17 09:30:00,27.66,27.67,27.61,27.61,57500.0,24.6222,24.6311,24.5777,24.5777,57500.0
2016-06-17 09:40:00,27.6,27.64,27.59,27.61,32046.0,24.5688,24.6044,24.5599,24.5777,32046.0
2016-06-17 09:50:00,27.62,27.66,27.62,27.64,42120.0,24.5866,24.6222,24.5866,24.6044,42120.0
2016-06-17 10:00:00,27.64,27.65,27.62,27.64,20530.0,24.6044,24.6133,24.5866,24.6044,20530.0
2016-06-17 10:10:00,27.64,27.68,27.64,27.68,10513.0,24.6044,24.64,24.6044,24.64,10513.0
2016-06-17 10:20:00,27.67,27.67,27.6,27.61,20549.0,24.6311,24.6311,24.5688,24.5777,20549.0
2016-06-17 10:30:00,27.6,27.64,27.56,27.62,79691.0,24.5688,24.6044,24.5332,24.5866,79691.0
2016-06-17 10:40:00,27.63,27.65,27.62,27.63,36650.0,24.5955,24.6133,24.5866,24.5955,36650.0
2016-06-17 10:50:00,27.64,27.64,27.61,27.62,19408.0,24.6044,24.6044,24.5777,24.5866,19408.0
2016-06-17 11:00:00,27.62,27.63,27.57,27.6,70229.0,24.5866,24.5955,24.5421,24.5688,70229.0
2016-06-17 11:10:00,27.59,27.6,27.56,27.6,15576.0,24.5599,24.5688,24.5332,24.5688,15576.0
2016-06-17 11:20:00,27.6,27.61,27.54,27.54,62962.0,24.5688,24.5777,24.5154,24.5154,62962.0
2016-06-17 11:30:00,27.55,27.59,27.54,27.58,12646.0,24.5243,24.5599,24.5154,24.551,12646.0
2016-06-17 11:40:00,27.58,27.6,27.57,27.59,5731.0,24.551,24.5688,24.5421,24.5599,5731.0
2016-06-17 11:50:00,27.59,27.6,27.56,27.58,48029.0,24.5599,24.5688,24.5332,24.551,48029.0
2016-06-17 12:00:00,27.58,27.64,27.58,27.64,8292.0,24.551,24.6044,24.551,24.6044,8292.0
2016-06-17 12:10:00,27.64,27.66,27.62,27.62,9540.0,24.6044,24.6222,24.5866,24.5866,9540.0
2016-06-17 12:20:00,27.63,27.64,27.59,27.61,5593.0,24.5955,24.6044,24.5599,24.5777,5593.0
2016-06-17 12:30:00,27.61,27.61,27.58,27.58,8997.0,24.5777,24.5777,24.551,24.551,8997.0
2016-06-17 12:40:00,27.58,27.6,27.57,27.57,16038.0,24.551,24.5688,24.5421,24.5421,16038.0
2016-06-17 12:50:00,27.58,27.58,27.57,27.58,4531.0,24.551,24.551,24.5421,24.551,4531.0
2016-06-17 13:00:00,27.57,27.57,27.54,27.56,17696.0,24.5421,24.5421,24.5154,24.5332,17696.0
2016-06-17 13:10:00,27.56,27.57,27.55,27.56,4767.0,24.5332,24.5421,24.5243,24.5332,4767.0
2016-06-17 13:20:00,27.56,27.59,27.56,27.57,5951.0,24.5332,24.5599,24.5332,24.5421,5951.0
2016-06-17 13:30:00,27.57,27.58,27.56,27.57,4544.0,24.5421,24.551,24.5332,24.5421,4544.0
2016-06-17 13:40:00,27.57,27.62,27.57,27.61,15928.0,24.5421,24.5866,24.5421,24.5777,15928.0
2016-06-17 13:50:00,27.61,27.63,27.61,27.62,10521.0,24.5777,24.5955,24.5777,24.5866,10521.0
2016-06-17 14:00:00,27.62,27.63,27.59,27.61,38424.0,24.5866,24.5955,24.5599,24.5777,38424.0
2016-06-17 14:10:00,27.62,27.64,27.61,27.62,11473.0,24.5866,24.6044,24.5777,24.5866,11473.0
2016-06-17 14:20:00,27.62,27.67,27.62,27.66,25631.0,24.5866,24.6311,24.5866,24.6222,25631.0
2016-06-17 14:30:00,27.67,27.69,27.66,27.67,28416.0,24.6311,24.6489,24.6222,24.6311,28416.0
2016-06-17 14:40:00,27.67,27.69,27.66,27.67,7031.0,24.6311,24.6489,24.6222,24.6311,7031.0
2016-06-17 14:50:00,27.67,27.68,27.66,27.66,6618.0,24.6311,24.64,24.6222,24.6222,6618.0
2016-06-17 15:00:00,27.66,27.67,27.65,27.65,3968.0,24.6222,24.6311,24.6133,24.6133,3968.0
2016-06-17 15:10:00,27.65,27.66,27.64,27.65,13620.0,24.6133,24.6222,24.6044,24.6133,13620.0
2016-06-17 15:20:00,27.65,27.66,27.65,27.65,10019.0,24.6133,24.6222,24.6133,24.6133,10019.0
2016-06-17 15:30:00,27.65,27.67,27.64,27.66,10928.0,24.6133,24.6311,24.6044,24.6222,10928.0
2016-06-17 15:40:00,27.66,27.66,27.64,27.65,27214.0,24.6222,24.6222,24.6044,24.6133,27214.0
2016-06-17 15:50:00,27.65,27.68,27.65,27.66,35941.0,24.6133,24.64,24.6133,24.6222,35941.0
2016-06-20 09:30:00,27.85,27.91,27.75,27.9,68696.0,24.7914,24.8448,24.7024,24.8359,68696.0
2016-06-20 09:40:00,27.9,27.91,27.85,27.87,138791.0,24.8359,24.8448,24.7914,24.8092,138791.0
2016-06-20 09:50:00,27.87,27.88,27.83,27.84,76490.0,24.8092,24.8181,24.7736,24.7825,76490.0
2016-06-20 10:00:00,27.84,27.93,27.83,27.91,56225.0,24.7825,24.8626,24.7736,24.8448,56225.0
2016-06-20 10:10:00,27.91,27.92,27.9,27.92,25950.0,24.8448,24.8537,24.8359,24.8537,25950.0
2016-06-20 10:20:00,27.92,27.92,27.84,27.86,28656.0,24.8537,24.8537,24.7825,24.8003,28656.0
2016-06-20 10:30:00,27.85,27.87,27.84,27.86,18401.0,24.7914,24.8092,24.7825,24.8003,18401.0
2016-06-20 10:40:00,27.87,27.89,27.87,27.88,6900.0,24.8092,24.827,24.8092,24.8181,6900.0
2016-06-20 10:50:00,27.87,27.91,27.87,27.88,35775.0,24.8092,24.8448,24.8092,24.8181,35775.0
2016-06-20 11:00:00,27.88,27.91,27.87,27.9,14445.0,24.8181,24.8448,24.8092,24.8359,14445.0
2016-06-20 11:10:00,27.9,27.91,27.88,27.9,18559.0,24.8359,24.8448,24.8181,24.8359,18559.0
2016-06-20 11:20:00,27.89,27.91,27.89,27.89,36600.0,24.827,24.8448,24.827,24.827,36600.0
2016-06-20 11:30:00,27.89,27.91,27.89,27.9,4800.0,24.827,24.8448,24.827,24.8359,4800.0
2016-06-20 11:40:00,27.89,27.9,27.85,27.85,20939.0,24.827,24.8359,24.7914,24.7914,20939.0
2016-06-20 11:50:00,27.85,27.86,27.81,27.83,39824.0,24.7914,24.8003,24.7558,24.7736,39824.0
2016-06-20 12:00:00,27.83,27.84,27.83,27.84,7400.0,24.7736,24.7825,24.7736,24.7825,7400.0
2016-06-20 12:10:00,27.83,27.85,27.83,27.84,4872.0,24.7736,24.7914,24.7736,24.7825,4872.0
2016-06-20 12:20:00,27.84,27.85,27.83,27.84,18087.0,24.7825,24.7914,24.7736,24.7825,18087.0
2016-06-20 12:30:00,27.84,27.85,27.84,27.84,12200.0,24.7825,24.7914,24.7825,24.7825,12200.0
2016-06-20 12:40:00,27.84,27.84,27.82,27.83,7577.0,24.7825,24.7825,24.7647,24.7736,7577.0
2016-06-20 12:50:00,27.82,27.85,27.82,27.83,21959.0,24.7647,24.7914,24.7647,24.7736,21959.0
2016-06-20 13:00:00,27.84,27.85,27.83,27.84,8100.0,24.7825,24.7914,24.7736,24.7825,8100.0
2016-06-20 13:10:00,27.83,27.84,27.79,27.8,36598.0,24.7736,24.7825,24.738,24.7469,36598.0
2016-06-20 13:20:00,27.8,27.81,27.78,27.8,14905.0,24.7469,24.7558,24.7291,24.7469,14905.0
2016-06-20 13:30:00,27.79,27.81,27.78,27.8,3500.0,24.738,24.7558,24.7291,24.7469,3500.0
2016-06-20 13:40:00,27.8,27.81,27.79,27.81,11673.0,24.7469,24.7558,24.738,24.7558,11673.0
2016-06-20 13:50:00,27.81,27.82,27.79,27.81,7130.0,24.7558,24.7647,24.738,24.7558,7130.0
2016-06-20 14:00:00,27.81,27.82,27.79,27.8,7441.0,24.7558,24.7647,24.738,24.7469,7441.0
2016-06-20 14:10:00,27.79,27.83,27.79,27.79,52603.0,24.738,24.7736,24.738,24.738,52603.0
2016-06-20 14:20:00,27.79,27.81,27.79,27.8,9796.0,24.738,24.7558,24.738,24.7469,9796.0
2016-06-20 14:30:00,27.79,27.81,27.79,27.79,7100.0,24.738,24.7558,24.738,24.738,7100.0
2016-06-20 14:40:00,27.79,27.81,27.79,27.8,19700.0,24.738,24.7558,24.738,24.7469,19700.0
2016-06-20 14:50:00,27.8,27.82,27.79,27.8,53419.0,24.7469,24.7647,24.738,24.7469,53419.0
2016-06-20 15:00:00,27.8,27.81,27.79,27.79,30633.0,24.7469,24.7558,24.738,24.738,30633.0
2016-06-20 15:10:00,27.79,27.81,27.79,27.79,44074.0,24.738,24.7558,24.738,24.738,44074.0
2016-06-20 15:20:00,27.79,27.8,27.78,27.78,111667.0,24.738,24.7469,24.7291,24.7291,111667.0
2016-06-20 15:30:00,27.78,27.79,27.77,27.77,57603.0,24.7291,24.738,24.7202,24.7202,57603.0
2016-06-20 15:40:00,27.77,27.78,27.74,27.75,146168.0,24.7202,24.7291,24.6935,24.7024,146168.0
2016-06-20 15:50:00,27.74,27.75,27.7,27.72,125802.0,24.6935,24.7024,24.6578,24.6756,125802.0
2016-06-21 09:30:00,27.74,27.74,27.63,27.64,49772.0,24.6935,24.6935,24.5955,24.6044,49772.0
2016-06-21 09:40:00,27.63,27.64,27.59,27.62,204467.0,24.5955,24.6044,24.5599,24.5866,204467.0
2016-06-21 09:50:00,27.62,27.64,27.59,27.61,59836.0,24.5866,24.6044,24.5599,24.5777,59836.0
2016-06-21 10:00:00,27.61,27.61,27.57,27.61,31021.0,24.5777,24.5777,24.5421,24.5777,31021.0
2016-06-21 10:10:00,27.6,27.64,27.6,27.61,36321.0,24.5688,24.6044,24.5688,24.5777,36321.0
2016-06-21 10:20:00,27.62,27.62,27.58,27.6,41873.0,24.5866,24.5866,24.551,24.5688,41873.0
2016-06-21 10:30:00,27.6,27.61,27.58,27.6,31441.0,24.5688,24.5777,24.551,24.5688,31441.0
2016-06-21 10:40:00,27.6,27.64,27.59,27.62,36810.0,24.5688,24.6044,24.5599,24.5866,36810.0
2016-06-21 10:50:00,27.61,27.62,27.6,27.61,23230.0,24.5777,24.5866,24.5688,24.5777,23230.0
2016-06-21 11:00:00,27.62,27.66,27.61,27.65,35833.0,24.5866,24.6222,24.5777,24.6133,35833.0
2016-06-21 11:10:00,27.65,27.67,27.64,27.67,35555.0,24.6133,24.6311,24.6044,24.6311,35555.0
2016-06-21 11:20:00,27.67,27.67,27.64,27.65,93355.0,24.6311,24.6311,24.6044,24.6133,93355.0
2016-06-21 11:30:00,27.65,27.66,27.63,27.66,76880.0,24.6133,24.6222,24.5955,24.6222,76880.0
2016-06-21 11:40:00,27.66,27.67,27.65,27.66,27799.0,24.6222,24.6311,24.6133,24.6222,27799.0
2016-06-21 11:50:00,27.66,27.69,27.65,27.68,21521.0,24.6222,24.6489,24.6133,24.64,21521.0
2016-06-21 12:00:00,27.69,27.69,27.67,27.68,21157.0,24.6489,24.6489,24.6311,24.64,21157.0
2016-06-21 12:10:00,27.68,27.69,27.67,27.68,7858.0,24.64,24.6489,24.6311,24.64,7858.0
2016-06-21 12:20:00,27.68,27.69,27.68,27.68,9150.0,24.64,24.6489,24.64,24.64,9150.0
2016-06-21 12:30:00,27.68,27.68,27.67,27.67,35093.0,24.64,24.64,24.6311,24.6311,35093.0
2016-06-21 12:40:00,27.67,27.68,27.67,27.67,22897.0,24.6311,24.64,24.6311,24.6311,22897.0
2016-06-21 12:50:00,27.67,27.68,27.67,27.68,8850.0,24.6311,24.64,24.6311,24.64,8850.0
2016-06-21 13:00:00,27.67,27.68,27.67,27.67,28206.0,24.6311,24.64,24.6311,24.6311,28206.0
2016-06-21 13:10:00,27.67,27.68,27.67,27.68,25759.0,24.6311,24.64,24.6311,24.64,25759.0
2016-06-21 13:20:00,27.68,27.68,27.67,27.68,39227.0,24.64,24.64,24.6311,24.64,39227.0
2016-06-21 13:30:00,27.67,27.68,27.67,27.67,31130.0,24.6311,24.64,24.6311,24.6311,31130.0
2016-06-21 13:40:00,27.67,27.7,27.67,27.69,81357.0,24.6311,24.6578,24.6311,24.6489,81357.0
2016-06-21 13:50:00,27.69,27.74,27.69,27.74,40723.0,24.6489,24.6935,24.6489,24.6935,40723.0
2016-06-21 14:00:00,27.74,27.77,27.73,27.76,67559.0,24.6935,24.7202,24.6846,24.7113,67559.0
2016-06-21 14:10:00,27.76,27.78,27.75,27.76,122028.0,24.7113,24.7291,24.7024,24.7113,122028.0
2016-06-21 14:20:00,27.77,27.79,27.76,27.79,29274.0,24.7202,24.738,24.7113,24.738,29274.0
2016-06-21 14:30:00,27.78,27.82,27.78,27.82,25808.0,24.7291,24.7647,24.7291,24.7647,25808.0
2016-06-21 14:40:00,27.81,27.84,27.81,27.83,76826.0,24.7558,24.7825,24.7558,24.7736,76826.0
2016-06-21 14:50:00,27.82,27.83,27.78,27.79,40370.0,24.7647,24.7736,24.7291,24.738,40370.0
2016-06-21 15:00:00,27.79,27.8,27.75,27.77,72962.0,24.738,24.7469,24.7024,24.7202,72962.0
2016-06-21 15:10:00,27.77,27.79,27.76,27.79,28495.0,24.7202,24.738,24.7113,24.738,28495.0
2016-06-21 15:20:00,27.78,27.78,27.77,27.78,38063.0,24.7291,24.7291,24.7202,24.7291,38063.0
2016-06-21 15:30:00,27.78,27.78,27.76,27.76,48884.0,24.7291,24.7291,24.7113,24.7113,48884.0
2016-06-21 15:40:00,27.77,27.77,27.73,27.73,98316.0,24.7202,24.7202,24.6846,24.6846,98316.0
2016-06-21 15:50:00,27.74,27.74,27.72,27.73,112280.0,24.6935,24.6935,24.6756,24.6846,112280.0
2016-06-22 09:30:00,27.65,27.66,27.59,27.6,46004.0,24.7645,24.7734,24.7107,24.7197,46004.0
2016-06-22 09:40:00,27.6,27.63,27.6,27.62,31506.0,24.7197,24.7466,24.7197,24.7376,31506.0
2016-06-22 09:50:00,27.62,27.64,27.6,27.61,49887.0,24.7376,24.7555,24.7197,24.7286,49887.0
2016-06-22 10:00:00,27.61,27.66,27.6,27.66,30808.0,24.7286,24.7734,24.7197,24.7734,30808.0
2016-06-22 10:10:00,27.66,27.68,27.65,27.66,19932.0,24.7734,24.7913,24.7645,24.7734,19932.0
2016-06-22 10:20:00,27.66,27.67,27.65,27.67,22271.0,24.7734,24.7824,24.7645,24.7824,22271.0
2016-06-22 10:30:00,27.66,27.67,27.61,27.64,61935.0,24.7734,24.7824,24.7286,24.7555,61935.0
2016-06-22 10:40:00,27.64,27.66,27.63,27.66,21184.0,24.7555,24.7734,24.7466,24.7734,21184.0
2016-06-22 10:50:00,27.66,27.66,27.6,27.61,34772.0,24.7734,24.7734,24.7197,24.7286,34772.0
2016-06-22 11:00:00,27.6,27.61,27.58,27.59,27727.0,24.7197,24.7286,24.7018,24.7107,27727.0
2016-06-22 11:10:00,27.59,27.63,27.58,27.63,24745.0,24.7107,24.7466,24.7018,24.7466,24745.0
2016-06-22 11:20:00,27.63,27.63,27.61,27.62,6817.0,24.7466,24.7466,24.7286,24.7376,6817.0
2016-06-22 11:30:00,27.62,27.62,27.53,27.57,63087.0,24.7376,24.7376,24.657,24.6928,63087.0
2016-06-22 11:40:00,27.57,27.58,27.55,27.56,13310.0,24.6928,24.7018,24.6749,24.6839,13310.0
2016-06-22 11:50:00,27.55,27.58,27.54,27.57,22558.0,24.6749,24.7018,24.666,24.6928,22558.0
2016-06-22 12:00:00,27.57,27.58,27.54,27.54,22108.0,24.6928,24.7018,24.666,24.666,22108.0
2016-06-22 12:10:00,27.55,27.56,27.54,27.55,16018.0,24.6749,24.6839,24.666,24.6749,16018.0
2016-06-22 12:20:00,27.55,27.56,27.53,27.55,21063.0,24.6749,24.6839,24.657,24.6749,21063.0
2016-06-22 12:30:00,27.56,27.58,27.55,27.58,11745.0,24.6839,24.7018,24.6749,24.7018,11745.0
2016-06-22 12:40:00,27.58,27.58,27.53,27.55,31732.0,24.7018,24.7018,24.657,24.6749,31732.0
2016-06-22 12:50:00,27.55,27.59,27.54,27.58,42424.0,24.6749,24.7107,24.666,24.7018,42424.0
2016-06-22 13:00:00,27.57,27.58,27.52,27.52,29591.0,24.6928,24.7018,24.648,24.648,29591.0
2016-06-22 13:10:00,27.52,27.52,27.5,27.52,41779.0,24.648,24.648,24.6301,24.648,41779.0
2016-06-22 13:20:00,27.52,27.53,27.48,27.5,31151.0,24.648,24.657,24.6122,24.6301,31151.0
2016-06-22 13:30:00,27.5,27.52,27.49,27.52,66631.0,24.6301,24.648,24.6212,24.648,66631.0
2016-06-22 13:40:00,27.52,27.54,27.51,27.54,15848.0,24.648,24.666,24.6391,24.666,15848.0
2016-06-22 13:50:00,27.54,27.54,27.53,27.53,4241.0,24.666,24.666,24.657,24.657,4241.0
2016-06-22 14:00:00,27.54,27.54,27.5,27.5,24679.0,24.666,24.666,24.6301,24.6301,24679.0
2016-06-22 14:10:00,27.51,27.52,27.5,27.51,71900.0,24.6391,24.648,24.6301,24.6391,71900.0
2016-06-22 14:20:00,27.51,27.53,27.49,27.53,40070.0,24.6391,24.657,24.6212,24.657,40070.0
2016-06-22 14:30:00,27.53,27.54,27.5,27.51,13729.0,24.657,24.666,24.6301,24.6391,13729.0
2016-06-22 14:40:00,27.51,27.51,27.5,27.51,8501.0,24.6391,24.6391,24.6301,24.6391,8501.0
2016-06-22 14:50:00,27.51,27.53,27.5,27.52,23746.0,24.6391,24.657,24.6301,24.648,23746.0
2016-06-22 15:00:00,27.52,27.53,27.5,27.51,40085.0,24.648,24.657,24.6301,24.6391,40085.0
2016-06-22 15:10:00,27.51,27.52,27.48,27.49,30071.0,24.6391,24.648,24.6122,24.6212,30071.0
2016-06-22 15:20:00,27.49,27.49,27.46,27.47,22470.0,24.6212,24.6212,24.5943,24.6033,22470.0
2016-06-22 15:30:00,27.47,27.48,27.46,27.48,27801.0,24.6033,24.6122,24.5943,24.6122,27801.0
2016-06-22 15:40:00,27.48,27.5,27.47,27.5,35684.0,24.6122,24.6301,24.6033,24.6301,35684.0
2016-06-22 15:50:00,27.5,27.51,27.48,27.5,140988.0,24.6301,24.6391,24.6122,24.6301,140988.0
2016-06-23 09:30:00,27.8,27.87,27.8,27.8,93413.0,24.8988,24.9615,24.8988,24.8988,93413.0
2016-06-23 09:40:00,27.81,27.82,27.78,27.78,39467.0,24.9078,24.9167,24.8809,24.8809,39467.0
2016-06-23 09:50:00,27.78,27.79,27.74,27.78,67711.0,24.8809,24.8899,24.8451,24.8809,67711.0
2016-06-23 10:00:00,27.79,27.82,27.78,27.79,23421.0,24.8899,24.9167,24.8809,24.8899,23421.0
2016-06-23 10:10:00,27.79,27.79,27.76,27.77,13055.0,24.8899,24.8899,24.863,24.872,13055.0
2016-06-23 10:20:00,27.77,27.82,27.77,27.8,17867.0,24.872,24.9167,24.872,24.8988,17867.0
2016-06-23 10:30:00,27.8,27.8,27.75,27.78,132231.0,24.8988,24.8988,24.854,24.8809,132231.0
2016-06-23 10:40:00,27.78,27.79,27.77,27.77,15971.0,24.8809,24.8899,24.872,24.872,15971.0
2016-06-23 10:50:00,27.78,27.81,27.77,27.79,20038.0,24.8809,24.9078,24.872,24.8899,20038.0
2016-06-23 11:00:00,27.79,27.81,27.78,27.79,33533.0,24.8899,24.9078,24.8809,24.8899,33533.0
2016-06-23 11:10:00,27.79,27.85,27.79,27.84,16213.0,24.8899,24.9436,24.8899,24.9346,16213.0
2016-06-23 11:20:00,27.85,27.87,27.83,27.87,26790.0,24.9436,24.9615,24.9257,24.9615,26790.0
2016-06-23 11:30:00,27.87,27.88,27.84,27.84,40779.0,24.9615,24.9705,24.9346,24.9346,40779.0
2016-06-23 11:40:00,27.85,27.86,27.84,27.84,35801.0,24.9436,24.9526,24.9346,24.9346,35801.0
2016-06-23 11:50:00,27.85,27.88,27.85,27.88,11413.0,24.9436,24.9705,24.9436,24.9705,11413.0
2016-06-23 12:00:00,27.88,27.89,27.87,27.88,46511.0,24.9705,24.9794,24.9615,24.9705,46511.0
2016-06-23 12:10:00,27.88,27.88,27.86,27.87,5604.0,24.9705,24.9705,24.9526,24.9615,5604.0
2016-06-23 12:20:00,27.86,27.87,27.85,27.87,4224.0,24.9526,24.9615,24.9436,24.9615,4224.0
2016-06-23 12:30:00,27.87,27.89,27.86,27.89,4056.0,24.9615,24.9794,24.9526,24.9794,4056.0
2016-06-23 12:40:00,27.89,27.9,27.85,27.86,28745.0,24.9794,24.9884,24.9436,24.9526,28745.0
2016-06-23 12:50:00,27.87,27.88,27.86,27.88,4200.0,24.9615,24.9705,24.9526,24.9705,4200.0
2016-06-23 13:00:00,27.88,27.88,27.86,27.88,6549.0,24.9705,24.9705,24.9526,24.9705,6549.0
2016-06-23 13:10:00,27.88,27.88,27.87,27.88,13108.0,24.9705,24.9705,24.9615,24.9705,13108.0
2016-06-23 13:20:00,27.89,27.89,27.88,27.89,1500.0,24.9794,24.9794,24.9705,24.9794,1500.0
2016-06-23 13:30:00,27.89,27.91,27.87,27.88,20835.0,24.9794,24.9973,24.9615,24.9705,20835.0
2016-06-23 13:40:00,27.89,27.89,27.87,27.88,9916.0,24.9794,24.9794,24.9615,24.9705,9916.0
2016-06-23 13:50:00,27.87,27.91,27.86,27.91,291773.0,24.9615,24.9973,24.9526,24.9973,291773.0
2016-06-23 14:00:00,27.91,27.91,27.88,27.91,34131.0,24.9973,24.9973,24.9705,24.9973,34131.0
2016-06-23 14:10:00,27.92,27.93,27.91,27.92,38432.0,25.0063,25.0153,24.9973,25.0063,38432.0
2016-06-23 14:20:00,27.92,27.94,27.91,27.94,36801.0,25.0063,25.0242,24.9973,25.0242,36801.0
2016-06-23 14:30:00,27.94,27.94,27.92,27.92,23181.0,25.0242,25.0242,25.0063,25.0063,23181.0
2016-06-23 14:40:00,27.92,27.95,27.91,27.93,43009.0,25.0063,25.0332,24.9973,25.0153,43009.0
2016-06-23 14:50:00,27.93,27.96,27.93,27.95,39162.0,25.0153,25.0421,25.0153,25.0332,39162.0
2016-06-23 15:00:00,27.95,27.97,27.94,27.95,42014.0,25.0332,25.0511,25.0242,25.0332,42014.0
2016-06-23 15:10:00,27.95,27.96,27.94,27.96,36707.0,25.0332,25.0421,25.0242,25.0421,36707.0
2016-06-23 15:20:00,27.96,27.96,27.95,27.96,70246.0,25.0421,25.0421,25.0332,25.0421,70246.0
2016-06-23 15:30:00,27.96,28.0,27.95,27.99,105585.0,25.0421,25.0779,25.0332,25.069,105585.0
2016-06-23 15:40:00,27.99,28.05,27.98,28.04,93513.0,25.069,25.1227,25.06,25.1138,93513.0
2016-06-23 15:50:00,28.04,28.09,28.03,28.04,375255.0,25.1138,25.1586,25.1048,25.1138,375255.0
2016-06-24 09:30:00,26.88,27.03,26.84,27.0,45994.0,24.0748,24.2092,24.039,24.1823,45994.0
2016-06-24 09:40:00,27.0,27.13,26.97,27.12,187759.0,24.1823,24.2987,24.1554,24.2898,187759.0
2016-06-24 09:50:00,27.12,27.21,27.09,27.17,95026.0,24.2898,24.3704,24.2629,24.3346,95026.0
2016-06-24 10:00:00,27.17,27.23,27.15,27.2,51874.0,24.3346,24.3883,24.3167,24.3614,51874.0
2016-06-24 10:10:00,27.21,27.24,27.04,27.05,205212.0,24.3704,24.3973,24.2181,24.2271,205212.0
2016-06-24 10:20:00,27.05,27.06,26.98,27.02,114020.0,24.2271,24.236,24.1644,24.2002,114020.0
2016-06-24 10:30:00,27.03,27.04,26.96,27.02,146246.0,24.2092,24.2181,24.1465,24.2002,146246.0
2016-06-24 10:40:00,27.01,27.01,26.95,26.96,92151.0,24.1913,24.1913,24.1375,24.1465,92151.0
2016-06-24 10:50:00,26.97,27.0,26.94,26.94,92565.0,24.1554,24.1823,24.1286,24.1286,92565.0
2016-06-24 11:00:00,26.94,26.94,26.85,26.89,128231.0,24.1286,24.1286,24.048,24.0838,128231.0
2016-06-24 11:10:00,26.89,26.9,26.84,26.84,121440.0,24.0838,24.0927,24.039,24.039,121440.0
2016-06-24 11:20:00,26.84,26.87,26.8,26.86,86599.0,24.039,24.0659,24.0032,24.0569,86599.0
2016-06-24 11:30:00,26.85,26.91,26.85,26.89,78410.0,24.048,24.1017,24.048,24.0838,78410.0
2016-06-24 11:40:00,26.89,26.94,26.88,26.88,76226.0,24.0838,24.1286,24.0748,24.0748,76226.0
2016-06-24 11:50:00,26.89,26.9,26.86,26.9,32044.0,24.0838,24.0927,24.0569,24.0927,32044.0
2016-06-24 12:00:00,26.9,26.9,26.86,26.87,16874.0,24.0927,24.0927,24.0569,24.0659,16874.0
2016-06-24 12:10:00,26.88,26.88,26.84,26.86,29547.0,24.0748,24.0748,24.039,24.0569,29547.0
2016-06-24 12:20:00,26.87,26.9,26.86,26.88,14049.0,24.0659,24.0927,24.0569,24.0748,14049.0
2016-06-24 12:30:00,26.87,26.89,26.83,26.85,17965.0,24.0659,24.0838,24.03,24.048,17965.0
2016-06-24 12:40:00,26.84,26.85,26.78,26.79,58293.0,24.039,24.048,23.9853,23.9942,58293.0
2016-06-24 12:50:00,26.78,26.84,26.78,26.8,38402.0,23.9853,24.039,23.9853,24.0032,38402.0
2016-06-24 13:00:00,26.81,26.82,26.78,26.79,25708.0,24.0121,24.0211,23.9853,23.9942,25708.0
2016-06-24 13:10:00,26.78,26.83,26.77,26.8,80998.0,23.9853,24.03,23.9763,24.0032,80998.0
2016-06-24 13:20:00,26.81,26.82,26.79,26.82,40126.0,24.0121,24.0211,23.9942,24.0211,40126.0
2016-06-24 13:30:00,26.82,26.87,26.81,26.86,79009.0,24.0211,24.0659,24.0121,24.0569,79009.0
2016-06-24 13:40:00,26.86,26.86,26.8,26.83,67673.0,24.0569,24.0569,24.0032,24.03,67673.0
2016-06-24 13:50:00,26.83,26.84,26.8,26.83,24933.0,24.03,24.039,24.0032,24.03,24933.0
2016-06-24 14:00:00,26.83,26.86,26.82,26.84,74632.0,24.03,24.0569,24.0211,24.039,74632.0
2016-06-24 14:10:00,26.84,26.84,26.78,26.81,97804.0,24.039,24.039,23.9853,24.0121,97804.0
2016-06-24 14:20:00,26.81,26.82,26.77,26.78,75767.0,24.0121,24.0211,23.9763,23.9853,75767.0
2016-06-24 14:30:00,26.79,26.79,26.68,26.74,87045.0,23.9942,23.9942,23.8957,23.9494,87045.0
2016-06-24 14:40:00,26.72,26.75,26.69,26.73,72690.0,23.9315,23.9584,23.9047,23.9405,72690.0
2016-06-24 14:50:00,26.74,26.8,26.72,26.78,60210.0,23.9494,24.0032,23.9315,23.9853,60210.0
2016-06-24 15:00:00,26.77,26.8,26.77,26.77,35145.0,23.9763,24.0032,23.9763,23.9763,35145.0
2016-06-24 15:10:00,26.77,26.77,26.66,26.68,82650.0,23.9763,23.9763,23.8778,23.8957,82650.0
2016-06-24 15:20:00,26.67,26.72,26.67,26.71,46160.0,23.8867,23.9315,23.8867,23.9226,46160.0
2016-06-24 15:30:00,26.7,26.8,26.69,26.74,96799.0,23.9136,24.0032,23.9047,23.9494,96799.0
2016-06-24 15:40:00,26.74,26.85,26.72,26.83,149646.0,23.9494,24.048,23.9315,24.03,149646.0
2016-06-24 15:50:00,26.84,26.9,26.74,26.74,268911.0,24.039,24.0927,23.9494,23.9494,268911.0
2016-06-27 09:30:00,26.8,26.88,26.73,26.76,78788.0,24.0032,24.0748,23.9405,23.9674,78788.0
2016-06-27 09:40:00,26.76,26.78,26.72,26.72,66374.0,23.9674,23.9853,23.9315,23.9315,66374.0
2016-06-27 09:50:00,26.71,26.76,26.71,26.74,61241.0,23.9226,23.9674,23.9226,23.9494,61241.0
2016-06-27 10:00:00,26.73,26.75,26.68,26.68,59846.0,23.9405,23.9584,23.8957,23.8957,59846.0
2016-06-27 10:10:00,26.69,26.69,26.62,26.63,23270.0,23.9047,23.9047,23.842,23.8509,23270.0
2016-06-27 10:20:00,26.64,26.66,26.59,26.6,25494.0,23.8599,23.8778,23.8151,23.8241,25494.0
2016-06-27 10:30:00,26.6,26.65,26.6,26.62,28591.0,23.8241,23.8688,23.8241,23.842,28591.0
2016-06-27 10:40:00,26.63,26.65,26.56,26.56,86781.0,23.8509,23.8688,23.7882,23.7882,86781.0
2016-06-27 10:50:00,26.55,26.56,26.51,26.51,103690.0,23.7793,23.7882,23.7434,23.7434,103690.0
2016-06-27 11:00:00,26.52,26.63,26.51,26.6,70782.0,23.7524,23.8509,23.7434,23.8241,70782.0
2016-06-27 11:10:00,26.6,26.6,26.53,26.54,146796.0,23.8241,23.8241,23.7614,23.7703,146796.0
2016-06-27 11:20:00,26.53,26.58,26.49,26.58,75417.0,23.7614,23.8061,23.7255,23.8061,75417.0
2016-06-27 11:30:00,26.58,26.61,26.57,26.6,8407.0,23.8061,23.833,23.7972,23.8241,8407.0
2016-06-27 11:40:00,26.61,26.64,26.59,26.63,29334.0,23.833,23.8599,23.8151,23.8509,29334.0
2016-06-27 11:50:00,26.64,26.64,26.59,26.63,16035.0,23.8599,23.8599,23.8151,23.8509,16035.0
2016-06-27 12:00:00,26.63,26.66,26.62,26.63,25846.0,23.8509,23.8778,23.842,23.8509,25846.0
2016-06-27 12:10:00,26.63,26.68,26.61,26.66,29291.0,23.8509,23.8957,23.833,23.8778,29291.0
2016-06-27 12:20:00,26.66,26.7,26.64,26.67,18998.0,23.8778,23.9136,23.8599,23.8867,18998.0
2016-06-27 12:30:00,26.67,26.69,26.63,26.64,11683.0,23.8867,23.9047,23.8509,23.8599,11683.0
2016-06-27 12:40:00,26.63,26.65,26.61,26.62,15399.0,23.8509,23.8688,23.833,23.842,15399.0
2016-06-27 12:50:00,26.62,26.68,26.61,26.67,18777.0,23.842,23.8957,23.833,23.8867,18777.0
2016-06-27 13:00:00,26.67,26.7,26.66,26.66,8845.0,23.8867,23.9136,23.8778,23.8778,8845.0
2016-06-27 13:10:00,26.67,26.69,26.66,26.67,6212.0,23.8867,23.9047,23.8778,23.8867,6212.0
2016-06-27 13:20:00,26.67,26.7,26.66,26.68,11147.0,23.8867,23.9136,23.8778,23.8957,11147.0
2016-06-27 13:30:00,26.67,26.68,26.64,26.65,17430.0,23.8867,23.8957,23.8599,23.8688,17430.0
2016-06-27 13:40:00,26.64,26.66,26.62,26.65,28919.0,23.8599,23.8778,23.842,23.8688,28919.0
2016-06-27 13:50:00,26.65,26.68,26.64,26.67,25782.0,23.8688,23.8957,23.8599,23.8867,25782.0
2016-06-27 14:00:00,26.65,26.68,26.64,26.65,14936.0,23.8688,23.8957,23.8599,23.8688,14936.0
2016-06-27 14:10:00,26.64,26.66,26.6,26.6,29829.0,23.8599,23.8778,23.8241,23.8241,29829.0
2016-06-27 14:20:00,26.61,26.67,26.6,26.67,16736.0,23.833,23.8867,23.8241,23.8867,16736.0
2016-06-27 14:30:00,26.66,26.72,26.64,26.69,176792.0,23.8778,23.9315,23.8599,23.9047,176792.0
2016-06-27 14:40:00,26.68,26.7,26.62,26.64,23945.0,23.8957,23.9136,23.842,23.8599,23945.0
2016-06-27 14:50:00,26.64,26.64,26.6,26.64,12755.0,23.8599,23.8599,23.8241,23.8599,12755.0
2016-06-27 15:00:00,26.64,26.71,26.64,26.66,69031.0,23.8599,23.9226,23.8599,23.8778,69031.0
2016-06-27 15:10:00,26.66,26.73,26.66,26.68,78522.0,23.8778,23.9405,23.8778,23.8957,78522.0
2016-06-27 15:20:00,26.68,26.69,26.64,26.68,82137.0,23.8957,23.9047,23.8599,23.8957,82137.0
2016-06-27 15:30:00,26.67,26.76,26.66,26.75,133346.0,23.8867,23.9674,23.8778,23.9584,133346.0
2016-06-27 15:40:00,26.75,26.77,26.71,26.76,144581.0,23.9584,23.9763,23.9226,23.9674,144581.0
2016-06-27 15:50:00,26.75,26.76,26.72,26.73,182829.0,23.9584,23.9674,23.9315,23.9405,182829.0
2016-06-28 09:30:00,27.11,27.12,27.04,27.1,74820.0,24.2808,24.2898,24.2181,24.2719,74820.0
2016-06-28 09:40:00,27.11,27.11,27.08,27.1,73268.0,24.2808,24.2808,24.254,24.2719,73268.0
2016-06-28 09:50:00,27.11,27.13,27.1,27.12,67235.0,24.2808,24.2987,24.2719,24.2898,67235.0
2016-06-28 10:00:00,27.12,27.14,27.1,27.1,47430.0,24.2898,24.3077,24.2719,24.2719,47430.0
2016-06-28 10:10:00,27.11,27.16,27.09,27.15,329807.0,24.2808,24.3256,24.2629,24.3167,329807.0
2016-06-28 10:20:00,27.16,27.17,27.12,27.14,328336.0,24.3256,24.3346,24.2898,24.3077,328336.0
2016-06-28 10:30:00,27.14,27.17,27.1,27.1,117689.0,24.3077,24.3346,24.2719,24.2719,117689.0
2016-06-28 10:40:00,27.1,27.13,27.08,27.11,51242.0,24.2719,24.2987,24.254,24.2808,51242.0
2016-06-28 10:50:00,27.11,27.12,27.06,27.06,57502.0,24.2808,24.2898,24.236,24.236,57502.0
2016-06-28 11:00:00,27.06,27.07,27.02,27.03,45892.0,24.236,24.245,24.2002,24.2092,45892.0
2016-06-28 11:10:00,27.02,27.05,27.02,27.04,16778.0,24.2002,24.2271,24.2002,24.2181,16778.0
2016-06-28 11:20:00,27.04,27.05,27.01,27.01,26683.0,24.2181,24.2271,24.1913,24.1913,26683.0
2016-06-28 11:30:00,27.02,27.05,27.02,27.04,6262.0,24.2002,24.2271,24.2002,24.2181,6262.0
2016-06-28 11:40:00,27.04,27.1,27.04,27.07,14944.0,24.2181,24.2719,24.2181,24.245,14944.0
2016-06-28 11:50:00,27.07,27.07,27.04,27.06,25757.0,24.245,24.245,24.2181,24.236,25757.0
2016-06-28 12:00:00,27.07,27.09,27.05,27.07,20884.0,24.245,24.2629,24.2271,24.245,20884.0
2016-06-28 12:10:00,27.07,27.08,27.07,27.08,2953.0,24.245,24.254,24.245,24.254,2953.0
2016-06-28 12:20:00,27.09,27.1,27.09,27.1,12865.0,24.2629,24.2719,24.2629,24.2719,12865.0
2016-06-28 12:30:00,27.1,27.12,27.1,27.12,5867.0,24.2719,24.2898,24.2719,24.2898,5867.0
2016-06-28 12:40:00,27.13,27.13,27.07,27.09,20452.0,24.2987,24.2987,24.245,24.2629,20452.0
2016-06-28 12:50:00,27.09,27.12,27.09,27.12,7958.0,24.2629,24.2898,24.2629,24.2898,7958.0
2016-06-28 13:00:00,27.13,27.14,27.09,27.11,16673.0,24.2987,24.3077,24.2629,24.2808,16673.0
2016-06-28 13:10:00,27.12,27.15,27.11,27.11,17311.0,24.2898,24.3167,24.2808,24.2808,17311.0
2016-06-28 13:20:00,27.11,27.12,27.08,27.1,22164.0,24.2808,24.2898,24.254,24.2719,22164.0
2016-06-28 13:30:00,27.09,27.12,27.08,27.11,30459.0,24.2629,24.2898,24.254,24.2808,30459.0
2016-06-28 13:40:00,27.12,27.13,27.11,27.11,9351.0,24.2898,24.2987,24.2808,24.2808,9351.0
2016-06-28 13:50:00,27.11,27.11,27.09,27.11,7731.0,24.2808,24.2808,24.2629,24.2808,7731.0
2016-06-28 14:00:00,27.11,27.12,27.07,27.08,17658.0,24.2808,24.2898,24.245,24.254,17658.0
2016-06-28 14:10:00,27.08,27.12,27.07,27.12,14159.0,24.254,24.2898,24.245,24.2898,14159.0
2016-06-28 14:20:00,27.12,27.12,27.08,27.09,37386.0,24.2898,24.2898,24.254,24.2629,37386.0
2016-06-28 14:30:00,27.1,27.16,27.09,27.15,30318.0,24.2719,24.3256,24.2629,24.3167,30318.0
2016-06-28 14:40:00,27.14,27.15,27.13,27.14,32271.0,24.3077,24.3167,24.2987,24.3077,32271.0
2016-06-28 14:50:00,27.15,27.22,27.15,27.19,56751.0,24.3167,24.3793,24.3167,24.3525,56751.0
2016-06-28 15:00:00,27.18,27.2,27.18,27.19,27175.0,24.3435,24.3614,24.3435,24.3525,27175.0
2016-06-28 15:10:00,27.19,27.21,27.19,27.21,25741.0,24.3525,24.3704,24.3525,24.3704,25741.0
2016-06-28 15:20:00,27.21,27.21,27.18,27.18,33189.0,24.3704,24.3704,24.3435,24.3435,33189.0
2016-06-28 15:30:00,27.19,27.22,27.18,27.21,54595.0,24.3525,24.3793,24.3435,24.3704,54595.0
2016-06-28 15:40:00,27.21,27.26,27.21,27.25,76501.0,24.3704,24.4152,24.3704,24.4062,76501.0
2016-06-28 15:50:00,27.24,27.26,27.23,27.26,95986.0,24.3973,24.4152,24.3883,24.4152,95986.0
2016-06-29 09:30:00,27.61,27.62,27.51,27.59,80938.0,24.7286,24.7376,24.6391,24.7107,80938.0
2016-06-29 09:40:00,27.6,27.6,27.56,27.59,51558.0,24.7197,24.7197,24.6839,24.7107,51558.0
2016-06-29 09:50:00,27.58,27.62,27.58,27.6,86828.0,24.7018,24.7376,24.7018,24.7197,86828.0
2016-06-29 10:00:00,27.6,27.66,27.59,27.64,95934.0,24.7197,24.7734,24.7107,24.7555,95934.0
2016-06-29 10:10:00,27.64,27.69,27.64,27.66,127022.0,24.7555,24.8003,24.7555,24.7734,127022.0
2016-06-29 10:20:00,27.66,27.68,27.65,27.66,22612.0,24.7734,24.7913,24.7645,24.7734,22612.0
2016-06-29 10:30:00,27.65,27.68,27.62,27.64,169751.0,24.7645,24.7913,24.7376,24.7555,169751.0
2016-06-29 10:40:00,27.64,27.65,27.63,27.65,52211.0,24.7555,24.7645,24.7466,24.7645,52211.0
2016-06-29 10:50:00,27.65,27.68,27.64,27.68,99012.0,24.7645,24.7913,24.7555,24.7913,99012.0
2016-06-29 11:00:00,27.68,27.72,27.67,27.69,24884.0,24.7913,24.8272,24.7824,24.8003,24884.0
2016-06-29 11:10:00,27.7,27.73,27.69,27.71,27473.0,24.8093,24.8361,24.8003,24.8182,27473.0
2016-06-29 11:20:00,27.71,27.72,27.68,27.71,29494.0,24.8182,24.8272,24.7913,24.8182,29494.0
2016-06-29 11:30:00,27.71,27.71,27.67,27.68,23906.0,24.8182,24.8182,24.7824,24.7913,23906.0
2016-06-29 11:40:00,27.69,27.69,27.67,27.68,2600.0,24.8003,24.8003,24.7824,24.7913,2600.0
2016-06-29 11:50:00,27.68,27.71,27.67,27.69,17359.0,24.7913,24.8182,24.7824,24.8003,17359.0
2016-06-29 12:00:00,27.69,27.7,27.68,27.69,2079.0,24.8003,24.8093,24.7913,24.8003,2079.0
2016-06-29 12:10:00,27.69,27.69,27.68,27.69,11506.0,24.8003,24.8003,24.7913,24.8003,11506.0
2016-06-29 12:20:00,27.69,27.7,27.69,27.69,5975.0,24.8003,24.8093,24.8003,24.8003,5975.0
2016-06-29 12:30:00,27.69,27.7,27.67,27.7,9805.0,24.8003,24.8093,24.7824,24.8093,9805.0
2016-06-29 12:40:00,27.7,27.7,27.67,27.68,20966.0,24.8093,24.8093,24.7824,24.7913,20966.0
2016-06-29 12:50:00,27.68,27.69,27.67,27.69,7158.0,24.7913,24.8003,24.7824,24.8003,7158.0
2016-06-29 13:00:00,27.69,27.71,27.68,27.68,24935.0,24.8003,24.8182,24.7913,24.7913,24935.0
2016-06-29 13:10:00,27.68,27.68,27.67,27.67,23319.0,24.7913,24.7913,24.7824,24.7824,23319.0
2016-06-29 13:20:00,27.68,27.71,27.67,27.69,29309.0,24.7913,24.8182,24.7824,24.8003,29309.0
2016-06-29 13:30:00,27.69,27.7,27.68,27.69,3837.0,24.8003,24.8093,24.7913,24.8003,3837.0
2016-06-29 13:40:00,27.69,27.7,27.68,27.69,4645.0,24.8003,24.8093,24.7913,24.8003,4645.0
2016-06-29 13:50:00,27.69,27.7,27.68,27.7,13437.0,24.8003,24.8093,24.7913,24.8093,13437.0
2016-06-29 14:00:00,27.7,27.71,27.69,27.69,49023.0,24.8093,24.8182,24.8003,24.8003,49023.0
2016-06-29 14:10:00,27.7,27.7,27.68,27.68,104220.0,24.8093,24.8093,24.7913,24.7913,104220.0
2016-06-29 14:20:00,27.69,27.72,27.68,27.71,18670.0,24.8003,24.8272,24.7913,24.8182,18670.0
2016-06-29 14:30:00,27.72,27.74,27.71,27.73,28528.0,24.8272,24.8451,24.8182,24.8361,28528.0
2016-06-29 14:40:00,27.72,27.75,27.71,27.72,13749.0,24.8272,24.854,24.8182,24.8272,13749.0
2016-06-29 14:50:00,27.71,27.74,27.68,27.74,15284.0,24.8182,24.8451,24.7913,24.8451,15284.0
2016-06-29 15:00:00,27.75,27.77,27.74,27.75,33439.0,24.854,24.872,24.8451,24.854,33439.0
2016-06-29 15:10:00,27.76,27.77,27.74,27.76,24824.0,24.863,24.872,24.8451,24.863,24824.0
2016-06-29 15:20:00,27.75,27.77,27.75,27.76,73890.0,24.854,24.872,24.854,24.863,73890.0
2016-06-29 15:30:00,27.77,27.78,27.75,27.77,177853.0,24.872,24.8809,24.854,24.872,177853.0
2016-06-29 15:40:00,27.76,27.79,27.76,27.79,44579.0,24.863,24.8899,24.863,24.8899,44579.0
2016-06-29 15:50:00,27.79,27.79,27.73,27.77,348981.0,24.8899,24.8899,24.8361,24.872,348981.0
2016-06-30 09:30:00,27.81,27.84,27.8,27.81,47313.0,24.9078,24.9346,24.8988,24.9078,47313.0
2016-06-30 09:40:00,27.8,27.81,27.75,27.77,46839.0,24.8988,24.9078,24.854,24.872,46839.0
2016-06-30 09:50:00,27.76,27.77,27.7,27.71,64463.0,24.863,24.872,24.8093,24.8182,64463.0
2016-06-30 10:00:00,27.71,27.72,27.66,27.67,97233.0,24.8182,24.8272,24.7734,24.7824,97233.0
2016-06-30 10:10:00,27.67,27.71,27.67,27.69,55651.0,24.7824,24.8182,24.7824,24.8003,55651.0
2016-06-30 10:20:00,27.69,27.69,27.65,27.66,47315.0,24.8003,24.8003,24.7645,24.7734,47315.0
2016-06-30 10:30:00,27.66,27.72,27.66,27.71,41155.0,24.7734,24.8272,24.7734,24.8182,41155.0
2016-06-30 10:40:00,27.7,27.72,27.68,27.71,12088.0,24.8093,24.8272,24.7913,24.8182,12088.0
2016-06-30 10:50:00,27.71,27.73,27.71,27.73,55662.0,24.8182,24.8361,24.8182,24.8361,55662.0
2016-06-30 11:00:00,27.73,27.78,27.7,27.78,40119.0,24.8361,24.8809,24.8093,24.8809,40119.0
2016-06-30 11:10:00,27.78,27.8,27.75,27.75,17688.0,24.8809,24.8988,24.854,24.854,17688.0
2016-06-30 11:20:00,27.75,27.79,27.72,27.79,50806.0,24.854,24.8899,24.8272,24.8899,50806.0
2016-06-30 11:30:00,27.79,27.82,27.78,27.8,11455.0,24.8899,24.9167,24.8809,24.8988,11455.0
2016-06-30 11:40:00,27.8,27.8,27.77,27.78,7162.0,24.8988,24.8988,24.872,24.8809,7162.0
2016-06-30 11:50:00,27.78,27.78,27.74,27.75,25654.0,24.8809,24.8809,24.8451,24.854,25654.0
2016-06-30 12:00:00,27.76,27.77,27.75,27.76,16314.0,24.863,24.872,24.854,24.863,16314.0
2016-06-30 12:10:00,27.76,27.86,27.76,27.85,27852.0,24.863,24.9526,24.863,24.9436,27852.0
2016-06-30 12:20:00,27.86,27.89,27.84,27.86,75402.0,24.9526,24.9794,24.9346,24.9526,75402.0
2016-06-30 12:30:00,27.87,27.89,27.86,27.86,17856.0,24.9615,24.9794,24.9526,24.9526,17856.0
2016-06-30 12:40:00,27.87,27.87,27.84,27.87,10132.0,24.9615,24.9615,24.9346,24.9615,10132.0
2016-06-30 12:50:00,27.87,27.89,27.86,27.87,60739.0,24.9615,24.9794,24.9526,24.9615,60739.0
2016-06-30 13:00:00,27.87,27.9,27.86,27.86,39465.0,24.9615,24.9884,24.9526,24.9526,39465.0
2016-06-30 13:10:00,27.86,27.86,27.78,27.82,46395.0,24.9526,24.9526,24.8809,24.9167,46395.0
2016-06-30 13:20:00,27.81,27.81,27.77,27.79,27675.0,24.9078,24.9078,24.872,24.8899,27675.0
2016-06-30 13:30:00,27.79,27.8,27.78,27.78,30490.0,24.8899,24.8988,24.8809,24.8809,30490.0
2016-06-30 13:40:00,27.79,27.83,27.79,27.82,13284.0,24.8899,24.9257,24.8899,24.9167,13284.0
2016-06-30 13:50:00,27.82,27.84,27.81,27.84,27287.0,24.9167,24.9346,24.9078,24.9346,27287.0
2016-06-30 14:00:00,27.84,27.88,27.84,27.87,35564.0,24.9346,24.9705,24.9346,24.9615,35564.0
2016-06-30 14:10:00,27.88,27.9,27.87,27.9,11995.0,24.9705,24.9884,24.9615,24.9884,11995.0
2016-06-30 14:20:00,27.91,27.92,27.84,27.84,16073.0,24.9973,25.0063,24.9346,24.9346,16073.0
2016-06-30 14:30:00,27.85,27.88,27.85,27.86,26246.0,24.9436,24.9705,24.9436,24.9526,26246.0
2016-06-30 14:40:00,27.87,27.89,27.86,27.88,19600.0,24.9615,24.9794,24.9526,24.9705,19600.0
2016-06-30 14:50:00,27.88,27.89,27.87,27.88,75817.0,24.9705,24.9794,24.9615,24.9705,75817.0
2016-06-30 15:00:00,27.88,27.89,27.86,27.86,29863.0,24.9705,24.9794,24.9526,24.9526,29863.0
2016-06-30 15:10:00,27.86,27.86,27.82,27.84,85629.0,24.9526,24.9526,24.9167,24.9346,85629.0
2016-06-30 15:20:00,27.84,27.91,27.84,27.91,464720.0,24.9346,24.9973,24.9346,24.9973,464720.0
2016-06-30 15:30:00,27.91,27.93,27.88,27.89,116986.0,24.9973,25.0153,24.9705,24.9794,116986.0
2016-06-30 15:40:00,27.89,27.9,27.88,27.89,128228.0,24.9794,24.9884,24.9705,24.9794,128228.0
2016-06-30 15:50:00,27.89,27.97,27.88,27.97,448083.0,24.9794,25.0511,24.9705,25.0511,448083.0
2016-07-01 09:30:00,28.16,28.21,28.07,28.2,55515.0,25.2213,25.266,25.1406,25.2571,55515.0
2016-07-01 09:40:00,28.2,28.25,28.2,28.25,58843.0,25.2571,25.3019,25.2571,25.3019,58843.0
2016-07-01 09:50:00,28.26,28.29,28.25,28.28,69518.0,25.3108,25.3377,25.3019,25.3287,69518.0
2016-07-01 10:00:00,28.29,28.3,28.24,28.25,24068.0,25.3377,25.3466,25.2929,25.3019,24068.0
2016-07-01 10:10:00,28.25,28.28,28.24,28.28,22049.0,25.3019,25.3287,25.2929,25.3287,22049.0
2016-07-01 10:20:00,28.28,28.29,28.26,28.29,41309.0,25.3287,25.3377,25.3108,25.3377,41309.0
2016-07-01 10:30:00,28.29,28.29,28.27,28.28,14890.0,25.3377,25.3377,25.3198,25.3287,14890.0
2016-07-01 10:40:00,28.28,28.29,28.25,28.26,39942.0,25.3287,25.3377,25.3019,25.3108,39942.0
2016-07-01 10:50:00,28.26,28.26,28.21,28.24,30475.0,25.3108,25.3108,25.266,25.2929,30475.0
2016-07-01 11:00:00,28.24,28.26,28.23,28.24,51563.0,25.2929,25.3108,25.2839,25.2929,51563.0
2016-07-01 11:10:00,28.23,28.24,28.19,28.19,16362.0,25.2839,25.2929,25.2481,25.2481,16362.0
2016-07-01 11:20:00,28.2,28.21,28.18,28.21,24892.0,25.2571,25.266,25.2392,25.266,24892.0
2016-07-01 11:30:00,28.21,28.22,28.2,28.21,16986.0,25.266,25.275,25.2571,25.266,16986.0
2016-07-01 11:40:00,28.21,28.22,28.2,28.21,31943.0,25.266,25.275,25.2571,25.266,31943.0
2016-07-01 11:50:00,28.21,28.24,28.21,28.24,32922.0,25.266,25.2929,25.266,25.2929,32922.0
2016-07-01 12:00:00,28.24,28.24,28.22,28.22,25060.0,25.2929,25.2929,25.275,25.275,25060.0
2016-07-01 12:10:00,28.21,28.23,28.21,28.23,9294.0,25.266,25.2839,25.266,25.2839,9294.0
2016-07-01 12:20:00,28.23,28.23,28.19,28.21,35644.0,25.2839,25.2839,25.2481,25.266,35644.0
2016-07-01 12:30:00,28.21,28.21,28.2,28.21,2100.0,25.266,25.266,25.2571,25.266,2100.0
2016-07-01 12:40:00,28.21,28.22,28.21,28.21,3200.0,25.266,25.275,25.266,25.266,3200.0
2016-07-01 12:50:00,28.21,28.23,28.21,28.23,11911.0,25.266,25.2839,25.266,25.2839,11911.0
2016-07-01 13:00:00,28.23,28.25,28.23,28.25,10981.0,25.2839,25.3019,25.2839,25.3019,10981.0
2016-07-01 13:10:00,28.25,28.25,28.23,28.24,5373.0,25.3019,25.3019,25.2839,25.2929,5373.0
2016-07-01 13:20:00,28.24,28.24,28.23,28.23,2800.0,25.2929,25.2929,25.2839,25.2839,2800.0
2016-07-01 13:30:00,28.22,28.23,28.21,28.23,13485.0,25.275,25.2839,25.266,25.2839,13485.0
2016-07-01 13:40:00,28.23,28.24,28.22,28.23,21354.0,25.2839,25.2929,25.275,25.2839,21354.0
2016-07-01 13:50:00,28.23,28.25,28.23,28.25,11144.0,25.2839,25.3019,25.2839,25.3019,11144.0
2016-07-01 14:00:00,28.25,28.27,28.24,28.27,61759.0,25.3019,25.3198,25.2929,25.3198,61759.0
2016-07-01 14:10:00,28.27,28.27,28.24,28.25,12536.0,25.3198,25.3198,25.2929,25.3019,12536.0
2016-07-01 14:20:00,28.25,28.28,28.25,28.26,22032.0,25.3019,25.3287,25.3019,25.3108,22032.0
2016-07-01 14:30:00,28.27,28.28,28.25,28.25,5444.0,25.3198,25.3287,25.3019,25.3019,5444.0
2016-07-01 14:40:00,28.24,28.25,28.22,28.23,3199.0,25.2929,25.3019,25.275,25.2839,3199.0
2016-07-01 14:50:00,28.23,28.27,28.22,28.27,40354.0,25.2839,25.3198,25.275,25.3198,40354.0
2016-07-01 15:00:00,28.27,28.31,28.27,28.3,59246.0,25.3198,25.3556,25.3198,25.3466,59246.0
2016-07-01 15:10:00,28.3,28.32,28.3,28.31,74080.0,25.3466,25.3646,25.3466,25.3556,74080.0
2016-07-01 15:20:00,28.31,28.32,28.29,28.31,74212.0,25.3556,25.3646,25.3377,25.3556,74212.0
2016-07-01 15:30:00,28.31,28.33,28.3,28.3,46547.0,25.3556,25.3735,25.3466,25.3466,46547.0
2016-07-01 15:40:00,28.3,28.31,28.28,28.29,37894.0,25.3466,25.3556,25.3287,25.3377,37894.0
2016-07-01 15:50:00,28.29,28.3,28.26,28.28,108167.0,25.3377,25.3466,25.3108,25.3287,108167.0
2016-07-05 09:30:00,28.13,28.18,28.07,28.14,73481.0,25.1944,25.2392,25.1406,25.2033,73481.0
2016-07-05 09:40:00,28.14,28.14,28.06,28.07,127201.0,25.2033,25.2033,25.1317,25.1406,127201.0
2016-07-05 09:50:00,28.07,28.09,28.06,28.07,39254.0,25.1406,25.1586,25.1317,25.1406,39254.0
2016-07-05 10:00:00,28.07,28.07,28.03,28.04,40755.0,25.1406,25.1406,25.1048,25.1138,40755.0
2016-07-05 10:10:00,28.03,28.04,28.01,28.03,30189.0,25.1048,25.1138,25.0869,25.1048,30189.0
2016-07-05 10:20:00,28.03,28.04,27.99,28.02,71064.0,25.1048,25.1138,25.069,25.0959,71064.0
2016-07-05 10:30:00,28.02,28.03,28.01,28.01,24447.0,25.0959,25.1048,25.0869,25.0869,24447.0
2016-07-05 10:40:00,28.02,28.05,27.99,28.0,54665.0,25.0959,25.1227,25.069,25.0779,54665.0
2016-07-05 10:50:00,28.0,28.01,27.99,28.0,39525.0,25.0779,25.0869,25.069,25.0779,39525.0
2016-07-05 11:00:00,27.99,28.0,27.97,27.99,23397.0,25.069,25.0779,25.0511,25.069,23397.0
2016-07-05 11:10:00,27.99,28.03,27.94,28.01,37739.0,25.069,25.1048,25.0242,25.0869,37739.0
2016-07-05 11:20:00,28.01,28.02,27.98,27.99,50062.0,25.0869,25.0959,25.06,25.069,50062.0
2016-07-05 11:30:00,28.0,28.0,27.96,27.98,24393.0,25.0779,25.0779,25.0421,25.06,24393.0
2016-07-05 11:40:00,27.98,27.98,27.93,27.93,10155.0,25.06,25.06,25.0153,25.0153,10155.0
2016-07-05 11:50:00,27.94,27.94,27.93,27.94,6500.0,25.0242,25.0242,25.0153,25.0242,6500.0
2016-07-05 12:00:00,27.93,27.94,27.92,27.94,34039.0,25.0153,25.0242,25.0063,25.0242,34039.0
2016-07-05 12:10:00,27.94,27.95,27.93,27.95,14883.0,25.0242,25.0332,25.0153,25.0332,14883.0
2016-07-05 12:20:00,27.95,27.96,27.94,27.96,12476.0,25.0332,25.0421,25.0242,25.0421,12476.0
2016-07-05 12:30:00,27.96,27.96,27.93,27.93,5398.0,25.0421,25.0421,25.0153,25.0153,5398.0
2016-07-05 12:40:00,27.94,27.95,27.93,27.95,4378.0,25.0242,25.0332,25.0153,25.0332,4378.0
2016-07-05 12:50:00,27.94,27.94,27.92,27.94,11073.0,25.0242,25.0242,25.0063,25.0242,11073.0
2016-07-05 13:00:00,27.94,27.94,27.91,27.94,14513.0,25.0242,25.0242,24.9973,25.0242,14513.0
2016-07-05 13:10:00,27.93,27.94,27.92,27.92,15978.0,25.0153,25.0242,25.0063,25.0063,15978.0
2016-07-05 13:20:00,27.91,27.93,27.91,27.92,4925.0,24.9973,25.0153,24.9973,25.0063,4925.0
2016-07-05 13:30:00,27.93,27.94,27.92,27.92,61834.0,25.0153,25.0242,25.0063,25.0063,61834.0
2016-07-05 13:40:00,27.92,27.93,27.92,27.93,6164.0,25.0063,25.0153,25.0063,25.0153,6164.0
2016-07-05 13:50:00,27.93,27.94,27.92,27.94,13400.0,25.0153,25.0242,25.0063,25.0242,13400.0
2016-07-05 14:00:00,27.94,27.96,27.93,27.96,28699.0,25.0242,25.0421,25.0153,25.0421,28699.0
2016-07-05 14:10:00,27.96,27.97,27.95,27.95,71881.0,25.0421,25.0511,25.0332,25.0332,71881.0
2016-07-05 14:20:00,27.95,27.95,27.91,27.93,27724.0,25.0332,25.0332,24.9973,25.0153,27724.0
2016-07-05 14:30:00,27.93,27.95,27.91,27.92,26179.0,25.0153,25.0332,24.9973,25.0063,26179.0
2016-07-05 14:40:00,27.92,27.93,27.89,27.91,23305.0,25.0063,25.0153,24.9794,24.9973,23305.0
2016-07-05 14:50:00,27.91,27.92,27.89,27.92,22918.0,24.9973,25.0063,24.9794,25.0063,22918.0
2016-07-05 15:00:00,27.92,27.92,27.9,27.91,30528.0,25.0063,25.0063,24.9884,24.9973,30528.0
2016-07-05 15:10:00,27.91,27.92,27.89,27.91,45378.0,24.9973,25.0063,24.9794,24.9973,45378.0
2016-07-05 15:20:00,27.91,27.91,27.9,27.91,22722.0,24.9973,24.9973,24.9884,24.9973,22722.0
2016-07-05 15:30:00,27.91,27.93,27.89,27.93,52418.0,24.9973,25.0153,24.9794,25.0153,52418.0
2016-07-05 15:40:00,27.93,27.95,27.93,27.95,52996.0,25.0153,25.0332,25.0153,25.0332,52996.0
2016-07-05 15:50:00,27.95,27.97,27.91,27.91,154656.0,25.0332,25.0511,24.9973,24.9973,154656.0
2016-07-06 09:30:00,27.85,27.92,27.76,27.78,75045.0,24.9436,25.0063,24.863,24.8809,75045.0
2016-07-06 09:40:00,27.77,27.77,27.73,27.75,39138.0,24.872,24.872,24.8361,24.854,39138.0
2016-07-06 09:50:00,27.75,27.78,27.74,27.78,38148.0,24.854,24.8809,24.8451,24.8809,38148.0
2016-07-06 10:00:00,27.78,27.84,27.77,27.79,103843.0,24.8809,24.9346,24.872,24.8899,103843.0
2016-07-06 10:10:00,27.79,27.79,27.73,27.74,53352.0,24.8899,24.8899,24.8361,24.8451,53352.0
2016-07-06 10:20:00,27.75,27.78,27.72,27.75,41757.0,24.854,24.8809,24.8272,24.854,41757.0
2016-07-06 10:30:00,27.74,27.77,27.72,27.77,41298.0,24.8451,24.872,24.8272,24.872,41298.0
2016-07-06 10:40:00,27.77,27.78,27.75,27.77,97075.0,24.872,24.8809,24.854,24.872,97075.0
2016-07-06 10:50:00,27.77,27.87,27.76,27.86,483473.0,24.872,24.9615,24.863,24.9526,483473.0
2016-07-06 11:00:00,27.86,27.89,27.85,27.87,68304.0,24.9526,24.9794,24.9436,24.9615,68304.0
2016-07-06 11:10:00,27.87,27.9,27.86,27.9,32168.0,24.9615,24.9884,24.9526,24.9884,32168.0
2016-07-06 11:20:00,27.9,27.9,27.86,27.86,13317.0,24.9884,24.9884,24.9526,24.9526,13317.0
2016-07-06 11:30:00,27.87,27.88,27.86,27.87,43619.0,24.9615,24.9705,24.9526,24.9615,43619.0
2016-07-06 11:40:00,27.88,27.89,27.86,27.88,22879.0,24.9705,24.9794,24.9526,24.9705,22879.0
2016-07-06 11:50:00,27.88,27.91,27.87,27.9,17418.0,24.9705,24.9973,24.9615,24.9884,17418.0
2016-07-06 12:00:00,27.89,27.94,27.89,27.94,15822.0,24.9794,25.0242,24.9794,25.0242,15822.0
2016-07-06 12:10:00,27.95,27.96,27.92,27.93,12788.0,25.0332,25.0421,25.0063,25.0153,12788.0
2016-07-06 12:20:00,27.94,27.96,27.92,27.94,16531.0,25.0242,25.0421,25.0063,25.0242,16531.0
2016-07-06 12:30:00,27.94,27.98,27.93,27.94,24487.0,25.0242,25.06,25.0153,25.0242,24487.0
2016-07-06 12:40:00,27.95,27.96,27.94,27.94,50916.0,25.0332,25.0421,25.0242,25.0242,50916.0
2016-07-06 12:50:00,27.95,27.97,27.93,27.97,18833.0,25.0332,25.0511,25.0153,25.0511,18833.0
2016-07-06 13:00:00,27.96,27.98,27.96,27.98,21469.0,25.0421,25.06,25.0421,25.06,21469.0
2016-07-06 13:10:00,27.98,27.99,27.95,27.98,48635.0,25.06,25.069,25.0332,25.06,48635.0
2016-07-06 13:20:00,27.98,27.99,27.93,27.93,90244.0,25.06,25.069,25.0153,25.0153,90244.0
2016-07-06 13:30:00,27.94,27.95,27.93,27.95,162310.0,25.0242,25.0332,25.0153,25.0332,162310.0
2016-07-06 13:40:00,27.94,27.94,27.92,27.94,19475.0,25.0242,25.0242,25.0063,25.0242,19475.0
2016-07-06 13:50:00,27.94,27.97,27.92,27.95,168041.0,25.0242,25.0511,25.0063,25.0332,168041.0
2016-07-06 14:00:00,27.96,28.01,27.93,27.97,59065.0,25.0421,25.0869,25.0153,25.0511,59065.0
2016-07-06 14:10:00,27.98,27.98,27.91,27.97,20134.0,25.06,25.06,24.9973,25.0511,20134.0
2016-07-06 14:20:00,27.98,27.98,27.93,27.94,17857.0,25.06,25.06,25.0153,25.0242,17857.0
2016-07-06 14:30:00,27.94,28.0,27.94,28.0,17455.0,25.0242,25.0779,25.0242,25.0779,17455.0
2016-07-06 14:40:00,28.0,28.0,27.95,27.96,15737.0,25.0779,25.0779,25.0332,25.0421,15737.0
2016-07-06 14:50:00,27.96,28.01,27.95,28.01,12663.0,25.0421,25.0869,25.0332,25.0869,12663.0
2016-07-06 15:00:00,28.01,28.01,27.98,28.0,25586.0,25.0869,25.0869,25.06,25.0779,25586.0
2016-07-06 15:10:00,27.99,28.0,27.97,27.98,57357.0,25.069,25.0779,25.0511,25.06,57357.0
2016-07-06 15:20:00,27.97,27.97,27.93,27.95,38828.0,25.0511,25.0511,25.0153,25.0332,38828.0
2016-07-06 15:30:00,27.94,27.98,27.93,27.98,29314.0,25.0242,25.06,25.0153,25.06,29314.0
2016-07-06 15:40:00,27.98,28.0,27.97,27.97,43262.0,25.06,25.0779,25.0511,25.0511,43262.0
2016-07-06 15:50:00,27.98,27.98,27.94,27.97,103767.0,25.06,25.06,25.0242,25.0511,103767.0
2016-07-07 09:30:00,28.04,28.11,28.04,28.09,146273.0,25.1138,25.1765,25.1138,25.1586,146273.0
2016-07-07 09:40:00,28.08,28.1,28.08,28.09,35122.0,25.1496,25.1675,25.1496,25.1586,35122.0
2016-07-07 09:50:00,28.1,28.12,28.09,28.09,32566.0,25.1675,25.1854,25.1586,25.1586,32566.0
2016-07-07 10:00:00,28.09,28.09,28.06,28.06,63994.0,25.1586,25.1586,25.1317,25.1317,63994.0
2016-07-07 10:10:00,28.06,28.08,28.04,28.06,60850.0,25.1317,25.1496,25.1138,25.1317,60850.0
2016-07-07 10:20:00,28.06,28.07,28.04,28.07,46779.0,25.1317,25.1406,25.1138,25.1406,46779.0
2016-07-07 10:30:00,28.07,28.08,28.06,28.07,15417.0,25.1406,25.1496,25.1317,25.1406,15417.0
2016-07-07 10:40:00,28.07,28.07,28.04,28.04,37435.0,25.1406,25.1406,25.1138,25.1138,37435.0
2016-07-07 10:50:00,28.04,28.06,28.01,28.03,69085.0,25.1138,25.1317,25.0869,25.1048,69085.0
2016-07-07 11:00:00,28.02,28.02,27.99,28.01,65834.0,25.0959,25.0959,25.069,25.0869,65834.0
2016-07-07 11:10:00,28.01,28.03,27.99,28.0,39242.0,25.0869,25.1048,25.069,25.0779,39242.0
2016-07-07 11:20:00,28.01,28.02,27.99,28.02,25498.0,25.0869,25.0959,25.069,25.0959,25498.0
2016-07-07 11:30:00,28.01,28.02,27.97,28.02,28767.0,25.0869,25.0959,25.0511,25.0959,28767.0
2016-07-07 11:40:00,28.01,28.02,27.95,27.96,31480.0,25.0869,25.0959,25.0332,25.0421,31480.0
2016-07-07 11:50:00,27.96,27.98,27.95,27.98,14460.0,25.0421,25.06,25.0332,25.06,14460.0
2016-07-07 12:00:00,27.97,27.99,27.95,27.96,65501.0,25.0511,25.069,25.0332,25.0421,65501.0
2016-07-07 12:10:00,27.96,27.99,27.96,27.99,17010.0,25.0421,25.069,25.0421,25.069,17010.0
2016-07-07 12:20:00,27.99,27.99,27.94,27.98,49523.0,25.069,25.069,25.0242,25.06,49523.0
2016-07-07 12:30:00,27.97,27.98,27.96,27.98,4211.0,25.0511,25.06,25.0421,25.06,4211.0
2016-07-07 12:40:00,27.98,27.98,27.95,27.95,14817.0,25.06,25.06,25.0332,25.0332,14817.0
2016-07-07 12:50:00,27.95,27.96,27.93,27.95,60808.0,25.0332,25.0421,25.0153,25.0332,60808.0
2016-07-07 13:00:00,27.95,27.96,27.93,27.96,15647.0,25.0332,25.0421,25.0153,25.0421,15647.0
2016-07-07 13:10:00,27.96,27.97,27.94,27.97,25723.0,25.0421,25.0511,25.0242,25.0511,25723.0
2016-07-07 13:20:00,27.97,27.98,27.96,27.96,9217.0,25.0511,25.06,25.0421,25.0421,9217.0
2016-07-07 13:30:00,27.96,28.0,27.96,28.0,13337.0,25.0421,25.0779,25.0421,25.0779,13337.0
2016-07-07 13:40:00,28.0,28.01,27.97,27.98,36417.0,25.0779,25.0869,25.0511,25.06,36417.0
2016-07-07 13:50:00,27.99,28.0,27.96,28.0,33900.0,25.069,25.0779,25.0421,25.0779,33900.0
2016-07-07 14:00:00,28.0,28.01,27.98,27.99,82513.0,25.0779,25.0869,25.06,25.069,82513.0
2016-07-07 14:10:00,27.98,27.99,27.91,27.93,29950.0,25.06,25.069,24.9973,25.0153,29950.0
2016-07-07 14:20:00,27.93,27.97,27.89,27.9,36194.0,25.0153,25.0511,24.9794,24.9884,36194.0
2016-07-07 14:30:00,27.91,27.93,27.87,27.91,32215.0,24.9973,25.0153,24.9615,24.9973,32215.0
2016-07-07 14:40:00,27.91,27.92,27.87,27.89,29868.0,24.9973,25.0063,24.9615,24.9794,29868.0
2016-07-07 14:50:00,27.89,27.9,27.87,27.89,25927.0,24.9794,24.9884,24.9615,24.9794,25927.0
2016-07-07 15:00:00,27.89,27.95,27.87,27.95,14807.0,24.9794,25.0332,24.9615,25.0332,14807.0
2016-07-07 15:10:00,27.95,27.95,27.92,27.94,9313.0,25.0332,25.0332,25.0063,25.0242,9313.0
2016-07-07 15:20:00,27.94,27.94,27.9,27.93,24878.0,25.0242,25.0242,24.9884,25.0153,24878.0
2016-07-07 15:30:00,27.93,27.96,27.93,27.95,11684.0,25.0153,25.0421,25.0153,25.0332,11684.0
2016-07-07 15:40:00,27.95,27.96,27.93,27.94,24409.0,25.0332,25.0421,25.0153,25.0242,24409.0
2016-07-07 15:50:00,27.94,27.95,27.92,27.95,53495.0,25.0242,25.0332,25.0063,25.0332,53495.0
2016-07-08 09:30:00,28.17,28.22,28.15,28.2,37685.0,25.2302,25.275,25.2123,25.2571,37685.0
2016-07-08 09:40:00,28.2,28.22,28.18,28.2,56222.0,25.2571,25.275,25.2392,25.2571,56222.0
2016-07-08 09:50:00,28.2,28.25,28.2,28.23,26357.0,25.2571,25.3019,25.2571,25.2839,26357.0
2016-07-08 10:00:00,28.23,28.27,28.22,28.27,10588.0,25.2839,25.3198,25.275,25.3198,10588.0
2016-07-08 10:10:00,28.28,28.29,28.27,28.28,37164.0,25.3287,25.3377,25.3198,25.3287,37164.0
2016-07-08 10:20:00,28.27,28.31,28.26,28.3,47385.0,25.3198,25.3556,25.3108,25.3466,47385.0
2016-07-08 10:30:00,28.3,28.31,28.28,28.3,27685.0,25.3466,25.3556,25.3287,25.3466,27685.0
2016-07-08 10:40:00,28.3,28.32,28.29,28.31,22172.0,25.3466,25.3646,25.3377,25.3556,22172.0
2016-07-08 10:50:00,28.31,28.34,28.3,28.33,70054.0,25.3556,25.3825,25.3466,25.3735,70054.0
2016-07-08 11:00:00,28.32,28.33,28.31,28.32,72651.0,25.3646,25.3735,25.3556,25.3646,72651.0
2016-07-08 11:10:00,28.32,28.36,28.32,28.36,29849.0,25.3646,25.4004,25.3646,25.4004,29849.0
2016-07-08 11:20:00,28.36,28.37,28.34,28.36,45517.0,25.4004,25.4093,25.3825,25.4004,45517.0
2016-07-08 11:30:00,28.35,28.37,28.34,28.37,36523.0,25.3914,25.4093,25.3825,25.4093,36523.0
2016-07-08 11:40:00,28.37,28.38,28.36,28.38,14797.0,25.4093,25.4183,25.4004,25.4183,14797.0
2016-07-08 11:50:00,28.38,28.39,28.37,28.37,35655.0,25.4183,25.4272,25.4093,25.4093,35655.0
2016-07-08 12:00:00,28.37,28.38,28.36,28.37,12030.0,25.4093,25.4183,25.4004,25.4093,12030.0
2016-07-08 12:10:00,28.37,28.38,28.36,28.38,16799.0,25.4093,25.4183,25.4004,25.4183,16799.0
2016-07-08 12:20:00,28.38,28.38,28.36,28.38,39812.0,25.4183,25.4183,25.4004,25.4183,39812.0
2016-07-08 12:30:00,28.38,28.38,28.36,28.38,31122.0,25.4183,25.4183,25.4004,25.4183,31122.0
2016-07-08 12:40:00,28.38,28.39,28.37,28.38,18413.0,25.4183,25.4272,25.4093,25.4183,18413.0
2016-07-08 12:50:00,28.38,28.39,28.37,28.39,12443.0,25.4183,25.4272,25.4093,25.4272,12443.0
2016-07-08 13:00:00,28.38,28.42,28.38,28.42,54840.0,25.4183,25.4541,25.4183,25.4541,54840.0
2016-07-08 13:10:00,28.42,28.43,28.41,28.41,36095.0,25.4541,25.4631,25.4452,25.4452,36095.0
2016-07-08 13:20:00,28.41,28.43,28.41,28.41,68491.0,25.4452,25.4631,25.4452,25.4452,68491.0
2016-07-08 13:30:00,28.41,28.41,28.4,28.41,16478.0,25.4452,25.4452,25.4362,25.4452,16478.0
2016-07-08 13:40:00,28.41,28.42,28.4,28.42,28517.0,25.4452,25.4541,25.4362,25.4541,28517.0
2016-07-08 13:50:00,28.42,28.42,28.39,28.41,125583.0,25.4541,25.4541,25.4272,25.4452,125583.0
2016-07-08 14:00:00,28.41,28.41,28.4,28.41,16746.0,25.4452,25.4452,25.4362,25.4452,16746.0
2016-07-08 14:10:00,28.4,28.43,28.4,28.42,56249.0,25.4362,25.4631,25.4362,25.4541,56249.0
2016-07-08 14:20:00,28.42,28.43,28.42,28.42,39545.0,25.4541,25.4631,25.4541,25.4541,39545.0
2016-07-08 14:30:00,28.43,28.44,28.42,28.44,17688.0,25.4631,25.472,25.4541,25.472,17688.0
2016-07-08 14:40:00,28.44,28.44,28.42,28.43,19142.0,25.472,25.472,25.4541,25.4631,19142.0
2016-07-08 14:50:00,28.44,28.46,28.43,28.46,28762.0,25.472,25.4899,25.4631,25.4899,28762.0
2016-07-08 15:00:00,28.45,28.47,28.44,28.46,60122.0,25.481,25.4989,25.472,25.4899,60122.0
2016-07-08 15:10:00,28.47,28.48,28.45,28.45,25509.0,25.4989,25.5079,25.481,25.481,25509.0
2016-07-08 15:20:00,28.45,28.46,28.45,28.46,20665.0,25.481,25.4899,25.481,25.4899,20665.0
2016-07-08 15:30:00,28.45,28.46,28.43,28.45,81053.0,25.481,25.4899,25.4631,25.481,81053.0
2016-07-08 15:40:00,28.45,28.45,28.43,28.45,70042.0,25.481,25.481,25.4631,25.481,70042.0
2016-07-08 15:50:00,28.45,28.48,28.44,28.46,188411.0,25.481,25.5079,25.472,25.4899,188411.0
2016-07-11 09:30:00,28.71,28.76,28.7,28.71,44313.0,25.7139,25.7586,25.7049,25.7139,44313.0
2016-07-11 09:40:00,28.71,28.78,28.71,28.76,49522.0,25.7139,25.7765,25.7139,25.7586,49522.0
2016-07-11 09:50:00,28.76,28.77,28.73,28.77,58821.0,25.7586,25.7676,25.7318,25.7676,58821.0
2016-07-11 10:00:00,28.76,28.79,28.73,28.78,87542.0,25.7586,25.7855,25.7318,25.7765,87542.0
2016-07-11 10:10:00,28.78,28.79,28.75,28.77,85195.0,25.7765,25.7855,25.7497,25.7676,85195.0
2016-07-11 10:20:00,28.76,28.77,28.71,28.73,52903.0,25.7586,25.7676,25.7139,25.7318,52903.0
2016-07-11 10:30:00,28.73,28.75,28.7,28.72,42197.0,25.7318,25.7497,25.7049,25.7228,42197.0
2016-07-11 10:40:00,28.73,28.73,28.7,28.73,18958.0,25.7318,25.7318,25.7049,25.7318,18958.0
2016-07-11 10:50:00,28.73,28.76,28.73,28.76,15313.0,25.7318,25.7586,25.7318,25.7586,15313.0
2016-07-11 11:00:00,28.76,28.78,28.76,28.78,18023.0,25.7586,25.7765,25.7586,25.7765,18023.0
2016-07-11 11:10:00,28.77,28.81,28.77,28.79,10686.0,25.7676,25.8034,25.7676,25.7855,10686.0
2016-07-11 11:20:00,28.78,28.81,28.78,28.8,10840.0,25.7765,25.8034,25.7765,25.7945,10840.0
2016-07-11 11:30:00,28.81,28.82,28.79,28.8,13207.0,25.8034,25.8124,25.7855,25.7945,13207.0
2016-07-11 11:40:00,28.8,28.8,28.78,28.79,15327.0,25.7945,25.7945,25.7765,25.7855,15327.0
2016-07-11 11:50:00,28.8,28.81,28.79,28.8,13397.0,25.7945,25.8034,25.7855,25.7945,13397.0
2016-07-11 12:00:00,28.79,28.79,28.77,28.77,3615.0,25.7855,25.7855,25.7676,25.7676,3615.0
2016-07-11 12:10:00,28.78,28.78,28.76,28.77,9722.0,25.7765,25.7765,25.7586,25.7676,9722.0
2016-07-11 12:20:00,28.77,28.78,28.77,28.77,8039.0,25.7676,25.7765,25.7676,25.7676,8039.0
2016-07-11 12:30:00,28.78,28.8,28.78,28.8,8494.0,25.7765,25.7945,25.7765,25.7945,8494.0
2016-07-11 12:40:00,28.8,28.81,28.78,28.78,15323.0,25.7945,25.8034,25.7765,25.7765,15323.0
2016-07-11 12:50:00,28.78,28.81,28.78,28.8,8901.0,25.7765,25.8034,25.7765,25.7945,8901.0
2016-07-11 13:00:00,28.8,28.81,28.8,28.8,2892.0,25.7945,25.8034,25.7945,25.7945,2892.0
2016-07-11 13:10:00,28.81,28.81,28.79,28.8,9677.0,25.8034,25.8034,25.7855,25.7945,9677.0
2016-07-11 13:20:00,28.8,28.8,28.77,28.79,9307.0,25.7945,25.7945,25.7676,25.7855,9307.0
2016-07-11 13:30:00,28.79,28.8,28.78,28.8,2366.0,25.7855,25.7945,25.7765,25.7945,2366.0
2016-07-11 13:40:00,28.79,28.79,28.77,28.77,19548.0,25.7855,25.7855,25.7676,25.7676,19548.0
2016-07-11 13:50:00,28.78,28.79,28.77,28.78,34005.0,25.7765,25.7855,25.7676,25.7765,34005.0
2016-07-11 14:00:00,28.78,28.78,28.75,28.77,35336.0,25.7765,25.7765,25.7497,25.7676,35336.0
2016-07-11 14:10:00,28.77,28.78,28.76,28.77,3251.0,25.7676,25.7765,25.7586,25.7676,3251.0
2016-07-11 14:20:00,28.78,28.8,28.77,28.8,7225.0,25.7765,25.7945,25.7676,25.7945,7225.0
2016-07-11 14:30:00,28.79,28.81,28.79,28.81,6540.0,25.7855,25.8034,25.7855,25.8034,6540.0
2016-07-11 14:40:00,28.81,28.81,28.78,28.78,56284.0,25.8034,25.8034,25.7765,25.7765,56284.0
2016-07-11 14:50:00,28.77,28.79,28.77,28.79,13850.0,25.7676,25.7855,25.7676,25.7855,13850.0
2016-07-11 15:00:00,28.79,28.8,28.78,28.79,24845.0,25.7855,25.7945,25.7765,25.7855,24845.0
2016-07-11 15:10:00,28.8,28.81,28.79,28.8,21865.0,25.7945,25.8034,25.7855,25.7945,21865.0
2016-07-11 15:20:00,28.8,28.81,28.8,28.8,24559.0,25.7945,25.8034,25.7945,25.7945,24559.0
2016-07-11 15:30:00,28.8,28.8,28.79,28.79,42015.0,25.7945,25.7945,25.7855,25.7855,42015.0
2016-07-11 15:40:00,28.79,28.8,28.77,28.77,97849.0,25.7855,25.7945,25.7676,25.7676,97849.0
2016-07-11 15:50:00,28.77,28.78,28.7,28.7,366666.0,25.7676,25.7765,25.7049,25.7049,366666.0
2016-07-12 09:30:00,28.87,28.89,28.8,28.89,52278.0,25.8572,25.8751,25.7945,25.8751,52278.0
2016-07-12 09:40:00,28.89,28.89,28.86,28.86,36996.0,25.8751,25.8751,25.8482,25.8482,36996.0
2016-07-12 09:50:00,28.86,28.88,28.85,28.86,33299.0,25.8482,25.8661,25.8392,25.8482,33299.0
2016-07-12 10:00:00,28.86,28.88,28.84,28.86,73774.0,25.8482,25.8661,25.8303,25.8482,73774.0
2016-07-12 10:10:00,28.86,28.86,28.83,28.84,136535.0,25.8482,25.8482,25.8213,25.8303,136535.0
2016-07-12 10:20:00,28.84,28.88,28.83,28.88,94188.0,25.8303,25.8661,25.8213,25.8661,94188.0
2016-07-12 10:30:00,28.88,28.88,28.86,28.88,96994.0,25.8661,25.8661,25.8482,25.8661,96994.0
2016-07-12 10:40:00,28.88,28.9,28.87,28.9,14943.0,25.8661,25.884,25.8572,25.884,14943.0
2016-07-12 10:50:00,28.9,28.91,28.86,28.87,59367.0,25.884,25.893,25.8482,25.8572,59367.0
2016-07-12 11:00:00,28.87,28.92,28.86,28.92,38842.0,25.8572,25.9019,25.8482,25.9019,38842.0
2016-07-12 11:10:00,28.92,28.92,28.9,28.91,66836.0,25.9019,25.9019,25.884,25.893,66836.0
2016-07-12 11:20:00,28.91,28.93,28.9,28.92,19775.0,25.893,25.9109,25.884,25.9019,19775.0
2016-07-12 11:30:00,28.91,28.94,28.9,28.94,20108.0,25.893,25.9199,25.884,25.9199,20108.0
2016-07-12 11:40:00,28.94,28.96,28.93,28.95,79306.0,25.9199,25.9378,25.9109,25.9288,79306.0
2016-07-12 11:50:00,28.95,28.96,28.93,28.96,18159.0,25.9288,25.9378,25.9109,25.9378,18159.0
2016-07-12 12:00:00,28.96,28.97,28.94,28.95,16331.0,25.9378,25.9467,25.9199,25.9288,16331.0
2016-07-12 12:10:00,28.95,28.96,28.94,28.96,17203.0,25.9288,25.9378,25.9199,25.9378,17203.0
2016-07-12 12:20:00,28.96,28.98,28.95,28.98,17972.0,25.9378,25.9557,25.9288,25.9557,17972.0
2016-07-12 12:30:00,28.97,28.99,28.97,28.98,9100.0,25.9467,25.9646,25.9467,25.9557,9100.0
2016-07-12 12:40:00,28.98,28.98,28.96,28.96,24307.0,25.9557,25.9557,25.9378,25.9378,24307.0
2016-07-12 12:50:00,28.97,28.97,28.95,28.95,10782.0,25.9467,25.9467,25.9288,25.9288,10782.0
2016-07-12 13:00:00,28.95,28.96,28.94,28.95,15454.0,25.9288,25.9378,25.9199,25.9288,15454.0
2016-07-12 13:10:00,28.95,28.96,28.94,28.96,19005.0,25.9288,25.9378,25.9199,25.9378,19005.0
2016-07-12 13:20:00,28.96,28.97,28.95,28.96,87005.0,25.9378,25.9467,25.9288,25.9378,87005.0
2016-07-12 13:30:00,28.96,28.99,28.96,28.98,15505.0,25.9378,25.9646,25.9378,25.9557,15505.0
2016-07-12 13:40:00,28.98,28.99,28.95,28.96,29410.0,25.9557,25.9646,25.9288,25.9378,29410.0
2016-07-12 13:50:00,28.97,28.98,28.95,28.96,57473.0,25.9467,25.9557,25.9288,25.9378,57473.0
2016-07-12 14:00:00,28.96,29.0,28.95,28.99,61762.0,25.9378,25.9736,25.9288,25.9646,61762.0
2016-07-12 14:10:00,28.99,29.02,28.98,29.02,20471.0,25.9646,25.9915,25.9557,25.9915,20471.0
2016-07-12 14:20:00,29.02,29.02,28.99,29.01,26101.0,25.9915,25.9915,25.9646,25.9825,26101.0
2016-07-12 14:30:00,29.01,29.02,28.99,28.99,18073.0,25.9825,25.9915,25.9646,25.9646,18073.0
2016-07-12 14:40:00,28.99,29.03,28.99,29.02,38452.0,25.9646,26.0005,25.9646,25.9915,38452.0
2016-07-12 14:50:00,29.01,29.01,28.99,29.0,25113.0,25.9825,25.9825,25.9646,25.9736,25113.0
2016-07-12 15:00:00,29.0,29.0,28.98,28.98,32545.0,25.9736,25.9736,25.9557,25.9557,32545.0
2016-07-12 15:10:00,28.98,28.99,28.98,28.99,28959.0,25.9557,25.9646,25.9557,25.9646,28959.0
2016-07-12 15:20:00,28.99,29.04,28.98,29.04,75232.0,25.9646,26.0094,25.9557,26.0094,75232.0
2016-07-12 15:30:00,29.04,29.04,29.01,29.01,27180.0,26.0094,26.0094,25.9825,25.9825,27180.0
2016-07-12 15:40:00,29.01,29.02,28.98,28.98,43778.0,25.9825,25.9915,25.9557,25.9557,43778.0
2016-07-12 15:50:00,28.98,28.98,28.93,28.97,248621.0,25.9557,25.9557,25.9109,25.9467,248621.0
2016-07-13 09:30:00,28.93,28.93,28.85,28.85,53095.0,25.9109,25.9109,25.8392,25.8392,53095.0
2016-07-13 09:40:00,28.86,28.86,28.82,28.83,193774.0,25.8482,25.8482,25.8124,25.8213,193774.0
2016-07-13 09:50:00,28.83,28.85,28.82,28.83,33163.0,25.8213,25.8392,25.8124,25.8213,33163.0
2016-07-13 10:00:00,28.84,28.88,28.83,28.88,29598.0,25.8303,25.8661,25.8213,25.8661,29598.0
2016-07-13 10:10:00,28.87,28.89,28.85,28.87,54153.0,25.8572,25.8751,25.8392,25.8572,54153.0
2016-07-13 10:20:00,28.87,28.89,28.85,28.86,26494.0,25.8572,25.8751,25.8392,25.8482,26494.0
2016-07-13 10:30:00,28.86,28.91,28.84,28.88,79972.0,25.8482,25.893,25.8303,25.8661,79972.0
2016-07-13 10:40:00,28.88,28.91,28.87,28.88,25885.0,25.8661,25.893,25.8572,25.8661,25885.0
2016-07-13 10:50:00,28.87,28.9,28.86,28.87,41014.0,25.8572,25.884,25.8482,25.8572,41014.0
2016-07-13 11:00:00,28.87,28.87,28.82,28.84,58921.0,25.8572,25.8572,25.8124,25.8303,58921.0
2016-07-13 11:10:00,28.84,28.85,28.83,28.84,13711.0,25.8303,25.8392,25.8213,25.8303,13711.0
2016-07-13 11:20:00,28.84,28.84,28.8,28.82,38882.0,25.8303,25.8303,25.7945,25.8124,38882.0
2016-07-13 11:30:00,28.82,28.82,28.77,28.78,28746.0,25.8124,25.8124,25.7676,25.7765,28746.0
2016-07-13 11:40:00,28.78,28.79,28.76,28.77,30312.0,25.7765,25.7855,25.7586,25.7676,30312.0
2016-07-13 11:50:00,28.77,28.78,28.76,28.78,57810.0,25.7676,25.7765,25.7586,25.7765,57810.0
2016-07-13 12:00:00,28.77,28.78,28.77,28.77,10505.0,25.7676,25.7765,25.7676,25.7676,10505.0
2016-07-13 12:10:00,28.77,28.78,28.77,28.78,6105.0,25.7676,25.7765,25.7676,25.7765,6105.0
2016-07-13 12:20:00,28.78,28.79,28.76,28.77,15991.0,25.7765,25.7855,25.7586,25.7676,15991.0
2016-07-13 12:30:00,28.77,28.78,28.76,28.77,7343.0,25.7676,25.7765,25.7586,25.7676,7343.0
2016-07-13 12:40:00,28.77,28.8,28.77,28.79,9054.0,25.7676,25.7945,25.7676,25.7855,9054.0
2016-07-13 12:50:00,28.78,28.79,28.77,28.79,18595.0,25.7765,25.7855,25.7676,25.7855,18595.0
2016-07-13 13:00:00,28.79,28.83,28.79,28.83,41529.0,25.7855,25.8213,25.7855,25.8213,41529.0
2016-07-13 13:10:00,28.83,28.83,28.81,28.81,28136.0,25.8213,25.8213,25.8034,25.8034,28136.0
2016-07-13 13:20:00,28.81,28.82,28.76,28.76,12812.0,25.8034,25.8124,25.7586,25.7586,12812.0
2016-07-13 13:30:00,28.76,28.79,28.75,28.79,46974.0,25.7586,25.7855,25.7497,25.7855,46974.0
2016-07-13 13:40:00,28.79,28.83,28.79,28.83,17428.0,25.7855,25.8213,25.7855,25.8213,17428.0
2016-07-13 13:50:00,28.83,28.84,28.78,28.84,43675.0,25.8213,25.8303,25.7765,25.8303,43675.0
2016-07-13 14:00:00,28.82,28.86,28.81,28.85,25783.0,25.8124,25.8482,25.8034,25.8392,25783.0
2016-07-13 14:10:00,28.85,28.86,28.83,28.84,21945.0,25.8392,25.8482,25.8213,25.8303,21945.0
2016-07-13 14:20:00,28.84,28.85,28.84,28.84,14211.0,25.8303,25.8392,25.8303,25.8303,14211.0
2016-07-13 14:30:00,28.85,28.87,28.84,28.85,30507.0,25.8392,25.8572,25.8303,25.8392,30507.0
2016-07-13 14:40:00,28.85,28.86,28.84,28.85,56541.0,25.8392,25.8482,25.8303,25.8392,56541.0
2016-07-13 14:50:00,28.86,28.86,28.84,28.84,11700.0,25.8482,25.8482,25.8303,25.8303,11700.0
2016-07-13 15:00:00,28.84,28.88,28.84,28.85,46133.0,25.8303,25.8661,25.8303,25.8392,46133.0
2016-07-13 15:10:00,28.86,28.86,28.84,28.85,15697.0,25.8482,25.8482,25.8303,25.8392,15697.0
2016-07-13 15:20:00,28.85,28.86,28.84,28.85,32203.0,25.8392,25.8482,25.8303,25.8392,32203.0
2016-07-13 15:30:00,28.85,28.89,28.84,28.88,57158.0,25.8392,25.8751,25.8303,25.8661,57158.0
2016-07-13 15:40:00,28.89,28.9,28.87,28.87,99279.0,25.8751,25.884,25.8572,25.8572,99279.0
2016-07-13 15:50:00,28.87,28.89,28.87,28.88,113146.0,25.8572,25.8751,25.8572,25.8661,113146.0
2016-07-14 09:30:00,29.01,29.03,28.97,29.0,16674.0,25.9825,26.0005,25.9467,25.9736,16674.0
2016-07-14 09:40:00,29.0,29.0,28.95,28.98,8032.0,25.9736,25.9736,25.9288,25.9557,8032.0
2016-07-14 09:50:00,28.98,29.05,28.97,29.05,11879.0,25.9557,26.0184,25.9467,26.0184,11879.0
2016-07-14 10:00:00,29.05,29.08,29.04,29.08,23419.0,26.0184,26.0452,26.0094,26.0452,23419.0
2016-07-14 10:10:00,29.08,29.08,29.04,29.05,23974.0,26.0452,26.0452,26.0094,26.0184,23974.0
2016-07-14 10:20:00,29.05,29.07,29.05,29.06,13497.0,26.0184,26.0363,26.0184,26.0273,13497.0
2016-07-14 10:30:00,29.07,29.1,29.07,29.09,15246.0,26.0363,26.0632,26.0363,26.0542,15246.0
2016-07-14 10:40:00,29.09,29.09,29.07,29.08,9282.0,26.0542,26.0542,26.0363,26.0452,9282.0
2016-07-14 10:50:00,29.08,29.1,29.08,29.09,10362.0,26.0452,26.0632,26.0452,26.0542,10362.0
2016-07-14 11:00:00,29.09,29.13,29.09,29.12,22432.0,26.0542,26.09,26.0542,26.0811,22432.0
2016-07-14 11:10:00,29.12,29.15,29.11,29.11,28540.0,26.0811,26.1079,26.0721,26.0721,28540.0
2016-07-14 11:20:00,29.13,29.14,29.12,29.14,35528.0,26.09,26.099,26.0811,26.099,35528.0
2016-07-14 11:30:00,29.14,29.14,29.12,29.13,23748.0,26.099,26.099,26.0811,26.09,23748.0
2016-07-14 11:40:00,29.13,29.14,29.12,29.14,14472.0,26.09,26.099,26.0811,26.099,14472.0
2016-07-14 11:50:00,29.14,29.15,29.13,29.15,19734.0,26.099,26.1079,26.09,26.1079,19734.0
2016-07-14 12:00:00,29.15,29.16,29.14,29.15,30556.0,26.1079,26.1169,26.099,26.1079,30556.0
2016-07-14 12:10:00,29.16,29.16,29.15,29.15,12850.0,26.1169,26.1169,26.1079,26.1079,12850.0
2016-07-14 12:20:00,29.15,29.15,29.13,29.15,19384.0,26.1079,26.1079,26.09,26.1079,19384.0
2016-07-14 12:30:00,29.14,29.15,29.14,29.15,18582.0,26.099,26.1079,26.099,26.1079,18582.0
2016-07-14 12:40:00,29.15,29.18,29.15,29.17,94633.0,26.1079,26.1348,26.1079,26.1258,94633.0
2016-07-14 12:50:00,29.17,29.17,29.15,29.15,20384.0,26.1258,26.1258,26.1079,26.1079,20384.0
2016-07-14 13:00:00,29.16,29.16,29.13,29.14,87054.0,26.1169,26.1169,26.09,26.099,87054.0
2016-07-14 13:10:00,29.14,29.15,29.11,29.11,52900.0,26.099,26.1079,26.0721,26.0721,52900.0
2016-07-14 13:20:00,29.12,29.12,29.1,29.1,29524.0,26.0811,26.0811,26.0632,26.0632,29524.0
2016-07-14 13:30:00,29.11,29.13,29.1,29.13,22604.0,26.0721,26.09,26.0632,26.09,22604.0
2016-07-14 13:40:00,29.13,29.15,29.12,29.15,33108.0,26.09,26.1079,26.0811,26.1079,33108.0
2016-07-14 13:50:00,29.15,29.15,29.14,29.15,52478.0,26.1079,26.1079,26.099,26.1079,52478.0
2016-07-14 14:00:00,29.15,29.15,29.14,29.15,8082.0,26.1079,26.1079,26.099,26.1079,8082.0
2016-07-14 14:10:00,29.15,29.16,29.14,29.16,18597.0,26.1079,26.1169,26.099,26.1169,18597.0
2016-07-14 14:20:00,29.16,29.17,29.15,29.16,15668.0,26.1169,26.1258,26.1079,26.1169,15668.0
2016-07-14 14:30:00,29.17,29.17,29.15,29.15,14731.0,26.1258,26.1258,26.1079,26.1079,14731.0
2016-07-14 14:40:00,29.16,29.17,29.14,29.15,25410.0,26.1169,26.1258,26.099,26.1079,25410.0
2016-07-14 14:50:00,29.15,29.15,29.14,29.15,10776.0,26.1079,26.1079,26.099,26.1079,10776.0
2016-07-14 15:00:00,29.15,29.19,29.14,29.19,87609.0,26.1079,26.1438,26.099,26.1438,87609.0
2016-07-14 15:10:00,29.19,29.19,29.18,29.19,61230.0,26.1438,26.1438,26.1348,26.1438,61230.0
2016-07-14 15:20:00,29.19,29.19,29.18,29.19,42157.0,26.1438,26.1438,26.1348,26.1438,42157.0
2016-07-14 15:30:00,29.19,29.2,29.18,29.18,58813.0,26.1438,26.1527,26.1348,26.1348,58813.0
2016-07-14 15:40:00,29.19,29.19,29.14,29.15,154957.0,26.1438,26.1438,26.099,26.1079,154957.0
2016-07-14 15:50:00,29.15,29.17,29.11,29.12,398197.0,26.1079,26.1258,26.0721,26.0811,398197.0
2016-07-15 09:30:00,28.96,28.96,28.88,28.91,104218.0,25.9378,25.9378,25.8661,25.893,104218.0
2016-07-15 09:40:00,28.91,28.91,28.89,28.91,54973.0,25.893,25.893,25.8751,25.893,54973.0
2016-07-15 09:50:00,28.91,28.92,28.89,28.9,33992.0,25.893,25.9019,25.8751,25.884,33992.0
2016-07-15 10:00:00,28.9,28.92,28.9,28.92,38483.0,25.884,25.9019,25.884,25.9019,38483.0
2016-07-15 10:10:00,28.91,28.91,28.82,28.82,272294.0,25.893,25.893,25.8124,25.8124,272294.0
2016-07-15 10:20:00,28.82,28.84,28.81,28.83,104556.0,25.8124,25.8303,25.8034,25.8213,104556.0
2016-07-15 10:30:00,28.83,28.84,28.82,28.83,7201.0,25.8213,25.8303,25.8124,25.8213,7201.0
2016-07-15 10:40:00,28.84,28.84,28.83,28.84,33845.0,25.8303,25.8303,25.8213,25.8303,33845.0
2016-07-15 10:50:00,28.83,28.85,28.83,28.83,100175.0,25.8213,25.8392,25.8213,25.8213,100175.0
2016-07-15 11:00:00,28.83,28.84,28.81,28.83,37727.0,25.8213,25.8303,25.8034,25.8213,37727.0
2016-07-15 11:10:00,28.83,28.83,28.79,28.79,37369.0,25.8213,25.8213,25.7855,25.7855,37369.0
2016-07-15 11:20:00,28.8,28.83,28.8,28.83,4024.0,25.7945,25.8213,25.7945,25.8213,4024.0
2016-07-15 11:30:00,28.82,28.84,28.82,28.83,14007.0,25.8124,25.8303,25.8124,25.8213,14007.0
2016-07-15 11:40:00,28.83,28.83,28.81,28.82,15948.0,25.8213,25.8213,25.8034,25.8124,15948.0
2016-07-15 11:50:00,28.82,28.82,28.78,28.81,56683.0,25.8124,25.8124,25.7765,25.8034,56683.0
2016-07-15 12:00:00,28.82,28.83,28.81,28.82,24150.0,25.8124,25.8213,25.8034,25.8124,24150.0
2016-07-15 12:10:00,28.82,28.82,28.81,28.81,3323.0,25.8124,25.8124,25.8034,25.8034,3323.0
2016-07-15 12:20:00,28.82,28.82,28.8,28.81,16052.0,25.8124,25.8124,25.7945,25.8034,16052.0
2016-07-15 12:30:00,28.81,28.82,28.8,28.8,19203.0,25.8034,25.8124,25.7945,25.7945,19203.0
2016-07-15 12:40:00,28.8,28.8,28.78,28.79,73677.0,25.7945,25.7945,25.7765,25.7855,73677.0
2016-07-15 12:50:00,28.8,28.81,28.79,28.8,22670.0,25.7945,25.8034,25.7855,25.7945,22670.0
2016-07-15 13:00:00,28.8,28.8,28.78,28.79,45028.0,25.7945,25.7945,25.7765,25.7855,45028.0
2016-07-15 13:10:00,28.78,28.78,28.76,28.78,129364.0,25.7765,25.7765,25.7586,25.7765,129364.0
2016-07-15 13:20:00,28.79,28.81,28.78,28.79,17916.0,25.7855,25.8034,25.7765,25.7855,17916.0
2016-07-15 13:30:00,28.79,28.82,28.79,28.82,32729.0,25.7855,25.8124,25.7855,25.8124,32729.0
2016-07-15 13:40:00,28.82,28.84,28.81,28.84,21519.0,25.8124,25.8303,25.8034,25.8303,21519.0
2016-07-15 13:50:00,28.84,28.84,28.81,28.82,29056.0,25.8303,25.8303,25.8034,25.8124,29056.0
2016-07-15 14:00:00,28.81,28.83,28.81,28.83,7616.0,25.8034,25.8213,25.8034,25.8213,7616.0
2016-07-15 14:10:00,28.83,28.85,28.82,28.83,14259.0,25.8213,25.8392,25.8124,25.8213,14259.0
2016-07-15 14:20:00,28.83,28.84,28.82,28.84,12955.0,25.8213,25.8303,25.8124,25.8303,12955.0
2016-07-15 14:30:00,28.84,28.86,28.84,28.86,24029.0,25.8303,25.8482,25.8303,25.8482,24029.0
2016-07-15 14:40:00,28.86,28.87,28.85,28.87,23078.0,25.8482,25.8572,25.8392,25.8572,23078.0
2016-07-15 14:50:00,28.87,28.88,28.85,28.88,20845.0,25.8572,25.8661,25.8392,25.8661,20845.0
2016-07-15 15:00:00,28.88,28.88,28.87,28.88,17173.0,25.8661,25.8661,25.8572,25.8661,17173.0
2016-07-15 15:10:00,28.88,28.88,28.87,28.88,16787.0,25.8661,25.8661,25.8572,25.8661,16787.0
2016-07-15 15:20:00,28.88,28.92,28.88,28.91,73947.0,25.8661,25.9019,25.8661,25.893,73947.0
2016-07-15 15:30:00,28.91,28.92,28.91,28.92,29539.0,25.893,25.9019,25.893,25.9019,29539.0
2016-07-15 15:40:00,28.92,28.92,28.86,28.86,120906.0,25.9019,25.9019,25.8482,25.8482,120906.0
2016-07-15 15:50:00,28.87,28.88,28.86,28.86,103673.0,25.8572,25.8661,25.8482,25.8482,103673.0
2016-07-18 09:30:00,28.58,28.64,28.57,28.62,21438.0,25.5974,25.6512,25.5885,25.6332,21438.0
2016-07-18 09:40:00,28.61,28.62,28.6,28.62,15638.0,25.6243,25.6332,25.6153,25.6332,15638.0
2016-07-18 09:50:00,28.62,28.64,28.61,28.64,12640.0,25.6332,25.6512,25.6243,25.6512,12640.0
2016-07-18 10:00:00,28.64,28.66,28.63,28.65,27807.0,25.6512,25.6691,25.6422,25.6601,27807.0
2016-07-18 10:10:00,28.65,28.66,28.64,28.66,6095.0,25.6601,25.6691,25.6512,25.6691,6095.0
2016-07-18 10:20:00,28.66,28.68,28.65,28.68,15940.0,25.6691,25.687,25.6601,25.687,15940.0
2016-07-18 10:30:00,28.69,28.7,28.68,28.68,33174.0,25.6959,25.7049,25.687,25.687,33174.0
2016-07-18 10:40:00,28.69,28.72,28.69,28.71,8455.0,25.6959,25.7228,25.6959,25.7139,8455.0
2016-07-18 10:50:00,28.71,28.73,28.71,28.73,31162.0,25.7139,25.7318,25.7139,25.7318,31162.0
2016-07-18 11:00:00,28.72,28.75,28.72,28.75,38278.0,25.7228,25.7497,25.7228,25.7497,38278.0
2016-07-18 11:10:00,28.75,28.75,28.74,28.75,9344.0,25.7497,25.7497,25.7407,25.7497,9344.0
2016-07-18 11:20:00,28.75,28.75,28.74,28.75,6380.0,25.7497,25.7497,25.7407,25.7497,6380.0
2016-07-18 11:30:00,28.75,28.75,28.73,28.74,16971.0,25.7497,25.7497,25.7318,25.7407,16971.0
2016-07-18 11:40:00,28.74,28.75,28.73,28.75,12992.0,25.7407,25.7497,25.7318,25.7497,12992.0
2016-07-18 11:50:00,28.75,28.75,28.74,28.75,6793.0,25.7497,25.7497,25.7407,25.7497,6793.0
2016-07-18 12:00:00,28.74,28.75,28.73,28.74,10526.0,25.7407,25.7497,25.7318,25.7407,10526.0
2016-07-18 12:10:00,28.73,28.74,28.72,28.72,9964.0,25.7318,25.7407,25.7228,25.7228,9964.0
2016-07-18 12:20:00,28.73,28.73,28.72,28.73,4810.0,25.7318,25.7318,25.7228,25.7318,4810.0
2016-07-18 12:30:00,28.73,28.73,28.71,28.71,10918.0,25.7318,25.7318,25.7139,25.7139,10918.0
2016-07-18 12:40:00,28.71,28.73,28.71,28.73,8331.0,25.7139,25.7318,25.7139,25.7318,8331.0
2016-07-18 12:50:00,28.73,28.73,28.72,28.73,2800.0,25.7318,25.7318,25.7228,25.7318,2800.0
2016-07-18 13:00:00,28.73,28.73,28.72,28.73,6947.0,25.7318,25.7318,25.7228,25.7318,6947.0
2016-07-18 13:10:00,28.72,28.73,28.7,28.71,11839.0,25.7228,25.7318,25.7049,25.7139,11839.0
2016-07-18 13:20:00,28.71,28.71,28.7,28.71,1821.0,25.7139,25.7139,25.7049,25.7139,1821.0
2016-07-18 13:30:00,28.71,28.72,28.7,28.71,12882.0,25.7139,25.7228,25.7049,25.7139,12882.0
2016-07-18 13:40:00,28.72,28.74,28.72,28.74,8878.0,25.7228,25.7407,25.7228,25.7407,8878.0
2016-07-18 13:50:00,28.73,28.74,28.73,28.74,6148.0,25.7318,25.7407,25.7318,25.7407,6148.0
2016-07-18 14:00:00,28.74,28.74,28.73,28.74,6491.0,25.7407,25.7407,25.7318,25.7407,6491.0
2016-07-18 14:10:00,28.75,28.76,28.73,28.74,20177.0,25.7497,25.7586,25.7318,25.7407,20177.0
2016-07-18 14:20:00,28.73,28.74,28.73,28.73,3289.0,25.7318,25.7407,25.7318,25.7318,3289.0
2016-07-18 14:30:00,28.74,28.75,28.73,28.74,18956.0,25.7407,25.7497,25.7318,25.7407,18956.0
2016-07-18 14:40:00,28.75,28.75,28.74,28.75,4365.0,25.7497,25.7497,25.7407,25.7497,4365.0
2016-07-18 14:50:00,28.75,28.76,28.74,28.76,9431.0,25.7497,25.7586,25.7407,25.7586,9431.0
2016-07-18 15:00:00,28.76,28.76,28.75,28.76,7113.0,25.7586,25.7586,25.7497,25.7586,7113.0
2016-07-18 15:10:00,28.76,28.77,28.75,28.77,20790.0,25.7586,25.7676,25.7497,25.7676,20790.0
2016-07-18 15:20:00,28.78,28.78,28.77,28.78,21307.0,25.7765,25.7765,25.7676,25.7765,21307.0
2016-07-18 15:30:00,28.78,28.79,28.77,28.77,33191.0,25.7765,25.7855,25.7676,25.7676,33191.0
2016-07-18 15:40:00,28.78,28.8,28.77,28.8,23064.0,25.7765,25.7945,25.7676,25.7945,23064.0
2016-07-18 15:50:00,28.8,28.8,28.77,28.79,130456.0,25.7945,25.7945,25.7676,25.7855,130456.0
2016-07-19 09:30:00,28.7,28.77,28.7,28.74,167637.0,25.7049,25.7676,25.7049,25.7407,167637.0
2016-07-19 09:40:00,28.75,28.76,28.72,28.74,90206.0,25.7497,25.7586,25.7228,25.7407,90206.0
2016-07-19 09:50:00,28.74,28.75,28.73,28.75,8659.0,25.7407,25.7497,25.7318,25.7497,8659.0
2016-07-19 10:00:00,28.75,28.75,28.72,28.74,28374.0,25.7497,25.7497,25.7228,25.7407,28374.0
2016-07-19 10:10:00,28.73,28.76,28.73,28.75,44682.0,25.7318,25.7586,25.7318,25.7497,44682.0
2016-07-19 10:20:00,28.74,28.77,28.73,28.77,15097.0,25.7407,25.7676,25.7318,25.7676,15097.0
2016-07-19 10:30:00,28.77,28.77,28.76,28.77,13970.0,25.7676,25.7676,25.7586,25.7676,13970.0
2016-07-19 10:40:00,28.77,28.77,28.74,28.74,24265.0,25.7676,25.7676,25.7407,25.7407,24265.0
2016-07-19 10:50:00,28.75,28.75,28.73,28.75,24739.0,25.7497,25.7497,25.7318,25.7497,24739.0
2016-07-19 11:00:00,28.75,28.76,28.74,28.75,22536.0,25.7497,25.7586,25.7407,25.7497,22536.0
2016-07-19 11:10:00,28.75,28.75,28.73,28.74,44161.0,25.7497,25.7497,25.7318,25.7407,44161.0
2016-07-19 11:20:00,28.73,28.74,28.73,28.74,15377.0,25.7318,25.7407,25.7318,25.7407,15377.0
2016-07-19 11:30:00,28.74,28.75,28.73,28.75,19132.0,25.7407,25.7497,25.7318,25.7497,19132.0
2016-07-19 11:40:00,28.75,28.75,28.73,28.74,36503.0,25.7497,25.7497,25.7318,25.7407,36503.0
2016-07-19 11:50:00,28.74,28.75,28.73,28.75,18796.0,25.7407,25.7497,25.7318,25.7497,18796.0
2016-07-19 12:00:00,28.75,28.75,28.73,28.74,27382.0,25.7497,25.7497,25.7318,25.7407,27382.0
2016-07-19 12:10:00,28.73,28.74,28.73,28.74,21051.0,25.7318,25.7407,25.7318,25.7407,21051.0
2016-07-19 12:20:00,28.74,28.74,28.73,28.74,17397.0,25.7407,25.7407,25.7318,25.7407,17397.0
2016-07-19 12:30:00,28.74,28.74,28.73,28.74,10100.0,25.7407,25.7407,25.7318,25.7407,10100.0
2016-07-19 12:40:00,28.74,28.74,28.73,28.74,16168.0,25.7407,25.7407,25.7318,25.7407,16168.0
2016-07-19 12:50:00,28.74,28.75,28.73,28.75,12238.0,25.7407,25.7497,25.7318,25.7497,12238.0
2016-07-19 13:00:00,28.76,28.76,28.75,28.76,15299.0,25.7586,25.7586,25.7497,25.7586,15299.0
2016-07-19 13:10:00,28.76,28.76,28.73,28.74,23534.0,25.7586,25.7586,25.7318,25.7407,23534.0
2016-07-19 13:20:00,28.73,28.74,28.71,28.71,37532.0,25.7318,25.7407,25.7139,25.7139,37532.0
2016-07-19 13:30:00,28.71,28.73,28.71,28.73,8914.0,25.7139,25.7318,25.7139,25.7318,8914.0
2016-07-19 13:40:00,28.73,28.73,28.71,28.71,40968.0,25.7318,25.7318,25.7139,25.7139,40968.0
2016-07-19 13:50:00,28.71,28.72,28.7,28.71,23929.0,25.7139,25.7228,25.7049,25.7139,23929.0
2016-07-19 14:00:00,28.7,28.71,28.7,28.71,12320.0,25.7049,25.7139,25.7049,25.7139,12320.0
2016-07-19 14:10:00,28.71,28.72,28.7,28.71,46859.0,25.7139,25.7228,25.7049,25.7139,46859.0
2016-07-19 14:20:00,28.71,28.72,28.71,28.71,20781.0,25.7139,25.7228,25.7139,25.7139,20781.0
2016-07-19 14:30:00,28.72,28.72,28.71,28.71,18600.0,25.7228,25.7228,25.7139,25.7139,18600.0
2016-07-19 14:40:00,28.72,28.72,28.71,28.71,11100.0,25.7228,25.7228,25.7139,25.7139,11100.0
2016-07-19 14:50:00,28.72,28.72,28.71,28.71,12500.0,25.7228,25.7228,25.7139,25.7139,12500.0
2016-07-19 15:00:00,28.71,28.73,28.71,28.73,24075.0,25.7139,25.7318,25.7139,25.7318,24075.0
2016-07-19 15:10:00,28.73,28.75,28.72,28.75,26408.0,25.7318,25.7497,25.7228,25.7497,26408.0
2016-07-19 15:20:00,28.75,28.75,28.74,28.75,22754.0,25.7497,25.7497,25.7407,25.7497,22754.0
2016-07-19 15:30:00,28.75,28.75,28.74,28.75,28746.0,25.7497,25.7497,25.7407,25.7497,28746.0
2016-07-19 15:40:00,28.75,28.76,28.75,28.76,62847.0,25.7497,25.7586,25.7497,25.7586,62847.0
2016-07-19 15:50:00,28.76,28.78,28.75,28.76,211595.0,25.7586,25.7765,25.7497,25.7586,211595.0
2016-07-20 09:30:00,28.79,28.79,28.72,28.76,273364.0,25.7855,25.7855,25.7228,25.7586,273364.0
2016-07-20 09:40:00,28.76,28.76,28.7,28.72,64474.0,25.7586,25.7586,25.7049,25.7228,64474.0
2016-07-20 09:50:00,28.73,28.75,28.72,28.74,63782.0,25.7318,25.7497,25.7228,25.7407,63782.0
2016-07-20 10:00:00,28.74,28.76,28.73,28.76,11324.0,25.7407,25.7586,25.7318,25.7586,11324.0
2016-07-20 10:10:00,28.76,28.78,28.75,28.77,32551.0,25.7586,25.7765,25.7497,25.7676,32551.0
2016-07-20 10:20:00,28.78,28.8,28.77,28.78,13235.0,25.7765,25.7945,25.7676,25.7765,13235.0
2016-07-20 10:30:00,28.79,28.83,28.78,28.82,12674.0,25.7855,25.8213,25.7765,25.8124,12674.0
2016-07-20 10:40:00,28.82,28.84,28.81,28.84,5993.0,25.8124,25.8303,25.8034,25.8303,5993.0
2016-07-20 10:50:00,28.84,28.85,28.84,28.85,8141.0,25.8303,25.8392,25.8303,25.8392,8141.0
2016-07-20 11:00:00,28.85,28.87,28.85,28.87,36671.0,25.8392,25.8572,25.8392,25.8572,36671.0
2016-07-20 11:10:00,28.87,28.87,28.84,28.85,30863.0,25.8572,25.8572,25.8303,25.8392,30863.0
2016-07-20 11:20:00,28.85,28.85,28.84,28.84,18268.0,25.8392,25.8392,25.8303,25.8303,18268.0
2016-07-20 11:30:00,28.85,28.85,28.82,28.83,18529.0,25.8392,25.8392,25.8124,25.8213,18529.0
2016-07-20 11:40:00,28.83,28.83,28.81,28.81,4052.0,25.8213,25.8213,25.8034,25.8034,4052.0
2016-07-20 11:50:00,28.81,28.82,28.8,28.8,22094.0,25.8034,25.8124,25.7945,25.7945,22094.0
2016-07-20 12:00:00,28.8,28.81,28.78,28.79,24039.0,25.7945,25.8034,25.7765,25.7855,24039.0
2016-07-20 12:10:00,28.78,28.8,28.78,28.79,11884.0,25.7765,25.7945,25.7765,25.7855,11884.0
2016-07-20 12:20:00,28.8,28.8,28.78,28.79,740.0,25.7945,25.7945,25.7765,25.7855,740.0
2016-07-20 12:30:00,28.79,28.8,28.77,28.77,12359.0,25.7855,25.7945,25.7676,25.7676,12359.0
2016-07-20 12:40:00,28.78,28.79,28.78,28.79,3627.0,25.7765,25.7855,25.7765,25.7855,3627.0
2016-07-20 12:50:00,28.79,28.81,28.78,28.8,12039.0,25.7855,25.8034,25.7765,25.7945,12039.0
2016-07-20 13:00:00,28.8,28.82,28.79,28.82,7837.0,25.7945,25.8124,25.7855,25.8124,7837.0
2016-07-20 13:10:00,28.82,28.84,28.82,28.83,21381.0,25.8124,25.8303,25.8124,25.8213,21381.0
2016-07-20 13:20:00,28.83,28.84,28.83,28.84,2011.0,25.8213,25.8303,25.8213,25.8303,2011.0
2016-07-20 13:30:00,28.84,28.85,28.83,28.84,3554.0,25.8303,25.8392,25.8213,25.8303,3554.0
2016-07-20 13:40:00,28.82,28.84,28.82,28.83,1493.0,25.8124,25.8303,25.8124,25.8213,1493.0
2016-07-20 13:50:00,28.83,28.84,28.83,28.83,1112.0,25.8213,25.8303,25.8213,25.8213,1112.0
2016-07-20 14:00:00,28.84,28.86,28.83,28.85,5127.0,25.8303,25.8482,25.8213,25.8392,5127.0
2016-07-20 14:10:00,28.85,28.85,28.84,28.85,5040.0,25.8392,25.8392,25.8303,25.8392,5040.0
2016-07-20 14:20:00,28.86,28.86,28.85,28.85,5499.0,25.8482,25.8482,25.8392,25.8392,5499.0
2016-07-20 14:30:00,28.84,28.85,28.82,28.84,6797.0,25.8303,25.8392,25.8124,25.8303,6797.0
2016-07-20 14:40:00,28.84,28.84,28.79,28.8,70180.0,25.8303,25.8303,25.7855,25.7945,70180.0
2016-07-20 14:50:00,28.8,28.81,28.78,28.79,7344.0,25.7945,25.8034,25.7765,25.7855,7344.0
2016-07-20 15:00:00,28.78,28.79,28.76,28.77,22283.0,25.7765,25.7855,25.7586,25.7676,22283.0
2016-07-20 15:10:00,28.76,28.77,28.75,28.76,67881.0,25.7586,25.7676,25.7497,25.7586,67881.0
2016-07-20 15:20:00,28.75,28.77,28.75,28.77,2686.0,25.7497,25.7676,25.7497,25.7676,2686.0
2016-07-20 15:30:00,28.77,28.79,28.77,28.79,116511.0,25.7676,25.7855,25.7676,25.7855,116511.0
2016-07-20 15:40:00,28.79,28.8,28.78,28.8,54140.0,25.7855,25.7945,25.7765,25.7945,54140.0
2016-07-20 15:50:00,28.8,28.82,28.79,28.82,86522.0,25.7945,25.8124,25.7855,25.8124,86522.0
2016-07-21 09:30:00,28.75,28.75,28.67,28.74,400452.0,25.7497,25.7497,25.678,25.7407,400452.0
2016-07-21 09:40:00,28.73,28.73,28.69,28.7,216825.0,25.7318,25.7318,25.6959,25.7049,216825.0
2016-07-21 09:50:00,28.7,28.7,28.66,28.67,88696.0,25.7049,25.7049,25.6691,25.678,88696.0
2016-07-21 10:00:00,28.68,28.69,28.65,28.65,97063.0,25.687,25.6959,25.6601,25.6601,97063.0
2016-07-21 10:10:00,28.66,28.69,28.66,28.67,33135.0,25.6691,25.6959,25.6691,25.678,33135.0
2016-07-21 10:20:00,28.67,28.67,28.65,28.67,14045.0,25.678,25.678,25.6601,25.678,14045.0
2016-07-21 10:30:00,28.67,28.67,28.65,28.67,49530.0,25.678,25.678,25.6601,25.678,49530.0
2016-07-21 10:40:00,28.66,28.68,28.65,28.67,20166.0,25.6691,25.687,25.6601,25.678,20166.0
2016-07-21 10:50:00,28.68,28.69,28.67,28.68,19144.0,25.687,25.6959,25.678,25.687,19144.0
2016-07-21 11:00:00,28.68,28.69,28.67,28.68,29983.0,25.687,25.6959,25.678,25.687,29983.0
2016-07-21 11:10:00,28.68,28.69,28.67,28.69,42757.0,25.687,25.6959,25.678,25.6959,42757.0
2016-07-21 11:20:00,28.68,28.69,28.68,28.68,43280.0,25.687,25.6959,25.687,25.687,43280.0
2016-07-21 11:30:00,28.69,28.69,28.67,28.68,16841.0,25.6959,25.6959,25.678,25.687,16841.0
2016-07-21 11:40:00,28.68,28.68,28.66,28.67,15781.0,25.687,25.687,25.6691,25.678,15781.0
2016-07-21 11:50:00,28.66,28.69,28.65,28.69,43431.0,25.6691,25.6959,25.6601,25.6959,43431.0
2016-07-21 12:00:00,28.7,28.71,28.69,28.7,9134.0,25.7049,25.7139,25.6959,25.7049,9134.0
2016-07-21 12:10:00,28.71,28.71,28.7,28.7,1300.0,25.7139,25.7139,25.7049,25.7049,1300.0
2016-07-21 12:20:00,28.7,28.71,28.69,28.71,12757.0,25.7049,25.7139,25.6959,25.7139,12757.0
2016-07-21 12:30:00,28.71,28.71,28.68,28.69,5870.0,25.7139,25.7139,25.687,25.6959,5870.0
2016-07-21 12:40:00,28.69,28.69,28.68,28.69,4274.0,25.6959,25.6959,25.687,25.6959,4274.0
2016-07-21 12:50:00,28.68,28.69,28.67,28.68,8955.0,25.687,25.6959,25.678,25.687,8955.0
2016-07-21 13:00:00,28.68,28.69,28.68,28.68,2530.0,25.687,25.6959,25.687,25.687,2530.0
2016-07-21 13:10:00,28.69,28.71,28.68,28.71,6880.0,25.6959,25.7139,25.687,25.7139,6880.0
2016-07-21 13:20:00,28.71,28.72,28.71,28.71,31165.0,25.7139,25.7228,25.7139,25.7139,31165.0
2016-07-21 13:30:00,28.71,28.71,28.71,28.71,700.0,25.7139,25.7139,25.7139,25.7139,700.0
2016-07-21 13:40:00,28.71,28.72,28.69,28.69,6903.0,25.7139,25.7228,25.6959,25.6959,6903.0
2016-07-21 13:50:00,28.68,28.69,28.67,28.69,11595.0,25.687,25.6959,25.678,25.6959,11595.0
2016-07-21 14:00:00,28.7,28.7,28.69,28.69,1228.0,25.7049,25.7049,25.6959,25.6959,1228.0
2016-07-21 14:10:00,28.69,28.69,28.64,28.65,24178.0,25.6959,25.6959,25.6512,25.6601,24178.0
2016-07-21 14:20:00,28.66,28.67,28.65,28.66,9811.0,25.6691,25.678,25.6601,25.6691,9811.0
2016-07-21 14:30:00,28.65,28.66,28.64,28.64,5674.0,25.6601,25.6691,25.6512,25.6512,5674.0
2016-07-21 14:40:00,28.65,28.66,28.63,28.63,3743.0,25.6601,25.6691,25.6422,25.6422,3743.0
2016-07-21 14:50:00,28.63,28.64,28.62,28.63,8987.0,25.6422,25.6512,25.6332,25.6422,8987.0
2016-07-21 15:00:00,28.63,28.63,28.59,28.59,18299.0,25.6422,25.6422,25.6064,25.6064,18299.0
2016-07-21 15:10:00,28.6,28.63,28.59,28.63,22792.0,25.6153,25.6422,25.6064,25.6422,22792.0
2016-07-21 15:20:00,28.63,28.65,28.63,28.64,9035.0,25.6422,25.6601,25.6422,25.6512,9035.0
2016-07-21 15:30:00,28.65,28.66,28.64,28.64,15062.0,25.6601,25.6691,25.6512,25.6512,15062.0
2016-07-21 15:40:00,28.64,28.67,28.63,28.67,14376.0,25.6512,25.678,25.6422,25.678,14376.0
2016-07-21 15:50:00,28.67,28.68,28.66,28.66,75018.0,25.678,25.687,25.6691,25.6691,75018.0
2016-07-22 09:30:00,28.92,28.92,28.86,28.87,57360.0,25.9019,25.9019,25.8482,25.8572,57360.0
2016-07-22 09:40:00,28.86,28.88,28.86,28.88,11321.0,25.8482,25.8661,25.8482,25.8661,11321.0
2016-07-22 09:50:00,28.88,28.88,28.84,28.85,18991.0,25.8661,25.8661,25.8303,25.8392,18991.0
2016-07-22 10:00:00,28.85,28.88,28.85,28.86,19901.0,25.8392,25.8661,25.8392,25.8482,19901.0
2016-07-22 10:10:00,28.86,28.86,28.84,28.84,42795.0,25.8482,25.8482,25.8303,25.8303,42795.0
2016-07-22 10:20:00,28.84,28.86,28.83,28.86,11836.0,25.8303,25.8482,25.8213,25.8482,11836.0
2016-07-22 10:30:00,28.86,28.88,28.85,28.88,10585.0,25.8482,25.8661,25.8392,25.8661,10585.0
2016-07-22 10:40:00,28.88,28.9,28.87,28.9,47130.0,25.8661,25.884,25.8572,25.884,47130.0
2016-07-22 10:50:00,28.89,28.92,28.89,28.92,8372.0,25.8751,25.9019,25.8751,25.9019,8372.0
2016-07-22 11:00:00,28.91,28.92,28.89,28.9,18354.0,25.893,25.9019,25.8751,25.884,18354.0
2016-07-22 11:10:00,28.89,28.89,28.87,28.88,3197.0,25.8751,25.8751,25.8572,25.8661,3197.0
2016-07-22 11:20:00,28.87,28.88,28.87,28.87,7561.0,25.8572,25.8661,25.8572,25.8572,7561.0
2016-07-22 11:30:00,28.88,28.88,28.87,28.87,900.0,25.8661,25.8661,25.8572,25.8572,900.0
2016-07-22 11:40:00,28.88,28.88,28.87,28.88,1115.0,25.8661,25.8661,25.8572,25.8661,1115.0
2016-07-22 11:50:00,28.88,28.91,28.87,28.9,33984.0,25.8661,25.893,25.8572,25.884,33984.0
2016-07-22 12:00:00,28.91,28.91,28.89,28.9,8839.0,25.893,25.893,25.8751,25.884,8839.0
2016-07-22 12:10:00,28.9,28.9,28.89,28.9,1382.0,25.884,25.884,25.8751,25.884,1382.0
2016-07-22 12:20:00,28.9,28.92,28.9,28.92,6435.0,25.884,25.9019,25.884,25.9019,6435.0
2016-07-22 12:30:00,28.92,28.92,28.91,28.91,756.0,25.9019,25.9019,25.893,25.893,756.0
2016-07-22 12:40:00,28.92,28.92,28.91,28.92,3345.0,25.9019,25.9019,25.893,25.9019,3345.0
2016-07-22 12:50:00,28.92,28.93,28.9,28.91,10679.0,25.9019,25.9109,25.884,25.893,10679.0
2016-07-22 13:00:00,28.9,28.91,28.89,28.91,9097.0,25.884,25.893,25.8751,25.893,9097.0
2016-07-22 13:10:00,28.91,28.91,28.9,28.91,3938.0,25.893,25.893,25.884,25.893,3938.0
2016-07-22 13:20:00,28.91,28.91,28.89,28.89,11154.0,25.893,25.893,25.8751,25.8751,11154.0
2016-07-22 13:30:00,28.89,28.9,28.88,28.9,10201.0,25.8751,25.884,25.8661,25.884,10201.0
2016-07-22 13:40:00,28.9,28.92,28.89,28.92,6000.0,25.884,25.9019,25.8751,25.9019,6000.0
2016-07-22 13:50:00,28.92,28.94,28.92,28.94,3900.0,25.9019,25.9199,25.9019,25.9199,3900.0
2016-07-22 14:00:00,28.94,28.95,28.93,28.95,3179.0,25.9199,25.9288,25.9109,25.9288,3179.0
2016-07-22 14:10:00,28.95,28.95,28.93,28.94,8911.0,25.9288,25.9288,25.9109,25.9199,8911.0
2016-07-22 14:20:00,28.94,28.97,28.94,28.96,27180.0,25.9199,25.9467,25.9199,25.9378,27180.0
2016-07-22 14:30:00,28.96,28.97,28.96,28.96,2871.0,25.9378,25.9467,25.9378,25.9378,2871.0
2016-07-22 14:40:00,28.97,28.97,28.96,28.96,2965.0,25.9467,25.9467,25.9378,25.9378,2965.0
2016-07-22 14:50:00,28.96,28.97,28.96,28.97,1520.0,25.9378,25.9467,25.9378,25.9467,1520.0
2016-07-22 15:00:00,28.96,28.99,28.96,28.98,3826.0,25.9378,25.9646,25.9378,25.9557,3826.0
2016-07-22 15:10:00,28.98,28.99,28.97,28.99,42754.0,25.9557,25.9646,25.9467,25.9646,42754.0
2016-07-22 15:20:00,28.99,29.01,28.99,29.0,32419.0,25.9646,25.9825,25.9646,25.9736,32419.0
2016-07-22 15:30:00,29.0,29.02,29.0,29.02,30590.0,25.9736,25.9915,25.9736,25.9915,30590.0
2016-07-22 15:40:00,29.02,29.02,29.0,29.0,45894.0,25.9915,25.9915,25.9736,25.9736,45894.0
2016-07-22 15:50:00,29.0,29.01,28.94,28.98,227690.0,25.9736,25.9825,25.9199,25.9557,227690.0
2016-07-25 09:30:00,29.13,29.14,29.04,29.09,143131.0,26.09,26.099,26.0094,26.0542,143131.0
2016-07-25 09:40:00,29.1,29.11,29.07,29.07,23873.0,26.0632,26.0721,26.0363,26.0363,23873.0
2016-07-25 09:50:00,29.07,29.07,29.04,29.04,9517.0,26.0363,26.0363,26.0094,26.0094,9517.0
2016-07-25 10:00:00,29.04,29.04,28.99,28.99,8960.0,26.0094,26.0094,25.9646,25.9646,8960.0
2016-07-25 10:10:00,28.99,29.0,28.95,28.97,40663.0,25.9646,25.9736,25.9288,25.9467,40663.0
2016-07-25 10:20:00,28.97,28.98,28.94,28.98,15450.0,25.9467,25.9557,25.9199,25.9557,15450.0
2016-07-25 10:30:00,28.98,28.98,28.97,28.98,40994.0,25.9557,25.9557,25.9467,25.9557,40994.0
2016-07-25 10:40:00,28.98,28.98,28.96,28.98,88917.0,25.9557,25.9557,25.9378,25.9557,88917.0
2016-07-25 10:50:00,28.98,29.0,28.98,29.0,9167.0,25.9557,25.9736,25.9557,25.9736,9167.0
2016-07-25 11:00:00,29.0,29.0,28.96,28.97,5390.0,25.9736,25.9736,25.9378,25.9467,5390.0
2016-07-25 11:10:00,28.96,28.98,28.96,28.98,4999.0,25.9378,25.9557,25.9378,25.9557,4999.0
2016-07-25 11:20:00,28.98,29.0,28.97,29.0,10065.0,25.9557,25.9736,25.9467,25.9736,10065.0
2016-07-25 11:30:00,29.0,29.02,28.99,29.02,8779.0,25.9736,25.9915,25.9646,25.9915,8779.0
2016-07-25 11:40:00,29.01,29.02,29.0,29.01,16478.0,25.9825,25.9915,25.9736,25.9825,16478.0
2016-07-25 11:50:00,29.02,29.03,29.02,29.03,1500.0,25.9915,26.0005,25.9915,26.0005,1500.0
2016-07-25 12:00:00,29.03,29.04,29.03,29.03,16282.0,26.0005,26.0094,26.0005,26.0005,16282.0
2016-07-25 12:10:00,29.04,29.04,29.01,29.01,3870.0,26.0094,26.0094,25.9825,25.9825,3870.0
2016-07-25 12:20:00,29.02,29.03,29.01,29.03,93161.0,25.9915,26.0005,25.9825,26.0005,93161.0
2016-07-25 12:30:00,29.02,29.02,29.0,29.0,6466.0,25.9915,25.9915,25.9736,25.9736,6466.0
2016-07-25 12:40:00,29.0,29.01,29.0,29.01,7618.0,25.9736,25.9825,25.9736,25.9825,7618.0
2016-07-25 12:50:00,29.02,29.03,29.0,29.01,107991.0,25.9915,26.0005,25.9736,25.9825,107991.0
2016-07-25 13:00:00,29.01,29.02,29.0,29.02,44355.0,25.9825,25.9915,25.9736,25.9915,44355.0
2016-07-25 13:10:00,29.02,29.02,29.0,29.02,8203.0,25.9915,25.9915,25.9736,25.9915,8203.0
2016-07-25 13:20:00,29.02,29.02,29.01,29.01,10900.0,25.9915,25.9915,25.9825,25.9825,10900.0
2016-07-25 13:30:00,29.01,29.02,29.0,29.02,8816.0,25.9825,25.9915,25.9736,25.9915,8816.0
2016-07-25 13:40:00,29.02,29.02,29.0,29.01,12119.0,25.9915,25.9915,25.9736,25.9825,12119.0
2016-07-25 13:50:00,29.02,29.03,29.01,29.03,9221.0,25.9915,26.0005,25.9825,26.0005,9221.0
2016-07-25 14:00:00,29.03,29.05,29.02,29.04,15842.0,26.0005,26.0184,25.9915,26.0094,15842.0
2016-07-25 14:10:00,29.04,29.04,29.01,29.01,8905.0,26.0094,26.0094,25.9825,25.9825,8905.0
2016-07-25 14:20:00,29.01,29.01,29.0,29.0,3205.0,25.9825,25.9825,25.9736,25.9736,3205.0
2016-07-25 14:30:00,29.0,29.01,28.99,29.0,10317.0,25.9736,25.9825,25.9646,25.9736,10317.0
2016-07-25 14:40:00,29.0,29.02,29.0,29.02,4193.0,25.9736,25.9915,25.9736,25.9915,4193.0
2016-07-25 14:50:00,29.01,29.02,29.01,29.01,2524.0,25.9825,25.9915,25.9825,25.9825,2524.0
2016-07-25 15:00:00,29.01,29.02,29.0,29.0,2732.0,25.9825,25.9915,25.9736,25.9736,2732.0
2016-07-25 15:10:00,29.01,29.02,29.0,29.02,34592.0,25.9825,25.9915,25.9736,25.9915,34592.0
2016-07-25 15:20:00,29.02,29.03,29.02,29.03,21786.0,25.9915,26.0005,25.9915,26.0005,21786.0
2016-07-25 15:30:00,29.03,29.05,29.02,29.05,9616.0,26.0005,26.0184,25.9915,26.0184,9616.0
2016-07-25 15:40:00,29.05,29.05,29.04,29.04,16432.0,26.0184,26.0184,26.0094,26.0094,16432.0
2016-07-25 15:50:00,29.05,29.05,29.03,29.04,94338.0,26.0184,26.0184,26.0005,26.0094,94338.0
2016-07-26 09:30:00,28.93,28.97,28.93,28.96,79225.0,25.9109,25.9467,25.9109,25.9378,79225.0
2016-07-26 09:40:00,28.96,29.03,28.96,29.03,54399.0,25.9378,26.0005,25.9378,26.0005,54399.0
2016-07-26 09:50:00,29.03,29.03,29.01,29.02,8974.0,26.0005,26.0005,25.9825,25.9915,8974.0
2016-07-26 10:00:00,29.02,29.03,28.99,29.0,33756.0,25.9915,26.0005,25.9646,25.9736,33756.0
2016-07-26 10:10:00,29.0,29.0,28.97,28.99,15258.0,25.9736,25.9736,25.9467,25.9646,15258.0
2016-07-26 10:20:00,28.99,29.0,28.98,28.99,14816.0,25.9646,25.9736,25.9557,25.9646,14816.0
2016-07-26 10:30:00,28.99,29.0,28.96,28.97,44908.0,25.9646,25.9736,25.9378,25.9467,44908.0
2016-07-26 10:40:00,28.97,28.97,28.95,28.97,15689.0,25.9467,25.9467,25.9288,25.9467,15689.0
2016-07-26 10:50:00,28.96,28.97,28.87,28.87,26934.0,25.9378,25.9467,25.8572,25.8572,26934.0
2016-07-26 11:00:00,28.87,28.9,28.87,28.88,34716.0,25.8572,25.884,25.8572,25.8661,34716.0
2016-07-26 11:10:00,28.88,28.91,28.85,28.9,19753.0,25.8661,25.893,25.8392,25.884,19753.0
2016-07-26 11:20:00,28.9,28.91,28.89,28.9,16653.0,25.884,25.893,25.8751,25.884,16653.0
2016-07-26 11:30:00,28.9,28.9,28.87,28.89,17947.0,25.884,25.884,25.8572,25.8751,17947.0
2016-07-26 11:40:00,28.88,28.89,28.87,28.88,26258.0,25.8661,25.8751,25.8572,25.8661,26258.0
2016-07-26 11:50:00,28.88,28.89,28.88,28.88,19963.0,25.8661,25.8751,25.8661,25.8661,19963.0
2016-07-26 12:00:00,28.89,28.89,28.87,28.89,5715.0,25.8751,25.8751,25.8572,25.8751,5715.0
2016-07-26 12:10:00,28.88,28.89,28.88,28.89,20645.0,25.8661,25.8751,25.8661,25.8751,20645.0
2016-07-26 12:20:00,28.89,28.92,28.89,28.92,27201.0,25.8751,25.9019,25.8751,25.9019,27201.0
2016-07-26 12:30:00,28.92,28.92,28.89,28.9,10609.0,25.9019,25.9019,25.8751,25.884,10609.0
2016-07-26 12:40:00,28.91,28.91,28.88,28.89,22546.0,25.893,25.893,25.8661,25.8751,22546.0
2016-07-26 12:50:00,28.89,28.9,28.87,28.88,15261.0,25.8751,25.884,25.8572,25.8661,15261.0
2016-07-26 13:00:00,28.87,28.88,28.85,28.86,10962.0,25.8572,25.8661,25.8392,25.8482,10962.0
2016-07-26 13:10:00,28.86,28.87,28.86,28.87,6592.0,25.8482,25.8572,25.8482,25.8572,6592.0
2016-07-26 13:20:00,28.86,28.86,28.84,28.84,52575.0,25.8482,25.8482,25.8303,25.8303,52575.0
2016-07-26 13:30:00,28.85,28.85,28.83,28.84,7134.0,25.8392,25.8392,25.8213,25.8303,7134.0
2016-07-26 13:40:00,28.84,28.86,28.84,28.86,9793.0,25.8303,25.8482,25.8303,25.8482,9793.0
2016-07-26 13:50:00,28.86,28.87,28.85,28.87,1600.0,25.8482,25.8572,25.8392,25.8572,1600.0
2016-07-26 14:00:00,28.87,28.88,28.86,28.87,7393.0,25.8572,25.8661,25.8482,25.8572,7393.0
2016-07-26 14:10:00,28.86,28.87,28.85,28.86,18103.0,25.8482,25.8572,25.8392,25.8482,18103.0
2016-07-26 14:20:00,28.86,28.88,28.84,28.86,29498.0,25.8482,25.8661,25.8303,25.8482,29498.0
2016-07-26 14:30:00,28.86,28.9,28.86,28.89,25784.0,25.8482,25.884,25.8482,25.8751,25784.0
2016-07-26 14:40:00,28.88,28.89,28.87,28.87,6465.0,25.8661,25.8751,25.8572,25.8572,6465.0
2016-07-26 14:50:00,28.87,28.92,28.87,28.9,15789.0,25.8572,25.9019,25.8572,25.884,15789.0
2016-07-26 15:00:00,28.9,28.92,28.9,28.91,24679.0,25.884,25.9019,25.884,25.893,24679.0
2016-07-26 15:10:00,28.92,28.96,28.91,28.96,82732.0,25.9019,25.9378,25.893,25.9378,82732.0
2016-07-26 15:20:00,28.95,28.97,28.94,28.96,28335.0,25.9288,25.9467,25.9199,25.9378,28335.0
2016-07-26 15:30:00,28.96,28.97,28.96,28.97,11288.0,25.9378,25.9467,25.9378,25.9467,11288.0
2016-07-26 15:40:00,28.96,28.98,28.96,28.98,34174.0,25.9378,25.9557,25.9378,25.9557,34174.0
2016-07-26 15:50:00,28.98,28.99,28.94,28.96,77262.0,25.9557,25.9646,25.9199,25.9378,77262.0
2016-07-27 09:30:00,29.21,29.21,29.15,29.2,22355.0,26.1617,26.1617,26.1079,26.1527,22355.0
2016-07-27 09:40:00,29.2,29.2,29.17,29.18,54845.0,26.1527,26.1527,26.1258,26.1348,54845.0
2016-07-27 09:50:00,29.18,29.19,29.17,29.19,79113.0,26.1348,26.1438,26.1258,26.1438,79113.0
2016-07-27 10:00:00,29.19,29.21,29.18,29.2,15980.0,26.1438,26.1617,26.1348,26.1527,15980.0
2016-07-27 10:10:00,29.2,29.21,29.2,29.2,12817.0,26.1527,26.1617,26.1527,26.1527,12817.0
2016-07-27 10:20:00,29.21,29.21,29.17,29.17,26669.0,26.1617,26.1617,26.1258,26.1258,26669.0
2016-07-27 10:30:00,29.17,29.17,29.15,29.17,41048.0,26.1258,26.1258,26.1079,26.1258,41048.0
2016-07-27 10:40:00,29.17,29.17,29.13,29.16,23808.0,26.1258,26.1258,26.09,26.1169,23808.0
2016-07-27 10:50:00,29.16,29.18,29.15,29.18,23532.0,26.1169,26.1348,26.1079,26.1348,23532.0
2016-07-27 11:00:00,29.18,29.19,29.17,29.18,14869.0,26.1348,26.1438,26.1258,26.1348,14869.0
2016-07-27 11:10:00,29.18,29.18,29.17,29.18,14195.0,26.1348,26.1348,26.1258,26.1348,14195.0
2016-07-27 11:20:00,29.18,29.2,29.16,29.19,21729.0,26.1348,26.1527,26.1169,26.1438,21729.0
2016-07-27 11:30:00,29.19,29.19,29.17,29.17,17336.0,26.1438,26.1438,26.1258,26.1258,17336.0
2016-07-27 11:40:00,29.17,29.17,29.16,29.17,2114.0,26.1258,26.1258,26.1169,26.1258,2114.0
2016-07-27 11:50:00,29.17,29.19,29.16,29.16,34708.0,26.1258,26.1438,26.1169,26.1169,34708.0
2016-07-27 12:00:00,29.16,29.17,29.16,29.17,9976.0,26.1169,26.1258,26.1169,26.1258,9976.0
2016-07-27 12:10:00,29.17,29.18,29.16,29.18,4453.0,26.1258,26.1348,26.1169,26.1348,4453.0
2016-07-27 12:20:00,29.18,29.18,29.16,29.17,12151.0,26.1348,26.1348,26.1169,26.1258,12151.0
2016-07-27 12:30:00,29.17,29.17,29.15,29.15,36246.0,26.1258,26.1258,26.1079,26.1079,36246.0
2016-07-27 12:40:00,29.16,29.18,29.15,29.18,5541.0,26.1169,26.1348,26.1079,26.1348,5541.0
2016-07-27 12:50:00,29.18,29.18,29.16,29.17,3271.0,26.1348,26.1348,26.1169,26.1258,3271.0
2016-07-27 13:00:00,29.17,29.17,29.16,29.17,11130.0,26.1258,26.1258,26.1169,26.1258,11130.0
2016-07-27 13:10:00,29.17,29.17,29.16,29.17,13248.0,26.1258,26.1258,26.1169,26.1258,13248.0
2016-07-27 13:20:00,29.17,29.17,29.15,29.16,111236.0,26.1258,26.1258,26.1079,26.1169,111236.0
2016-07-27 13:30:00,29.15,29.16,29.15,29.16,57610.0,26.1079,26.1169,26.1079,26.1169,57610.0
2016-07-27 13:40:00,29.15,29.18,29.15,29.18,34411.0,26.1079,26.1348,26.1079,26.1348,34411.0
2016-07-27 13:50:00,29.18,29.18,29.14,29.16,38552.0,26.1348,26.1348,26.099,26.1169,38552.0
2016-07-27 14:00:00,29.16,29.19,29.07,29.13,101979.0,26.1169,26.1438,26.0363,26.09,101979.0
2016-07-27 14:10:00,29.13,29.21,29.1,29.19,48783.0,26.09,26.1617,26.0632,26.1438,48783.0
2016-07-27 14:20:00,29.19,29.26,29.19,29.21,45250.0,26.1438,26.2065,26.1438,26.1617,45250.0
2016-07-27 14:30:00,29.21,29.26,29.21,29.24,91516.0,26.1617,26.2065,26.1617,26.1885,91516.0
2016-07-27 14:40:00,29.23,29.25,29.23,29.24,16265.0,26.1796,26.1975,26.1796,26.1885,16265.0
2016-07-27 14:50:00,29.25,29.29,29.24,29.28,44482.0,26.1975,26.2333,26.1885,26.2244,44482.0
2016-07-27 15:00:00,29.28,29.32,29.27,29.29,67766.0,26.2244,26.2602,26.2154,26.2333,67766.0
2016-07-27 15:10:00,29.29,29.35,29.28,29.34,75722.0,26.2333,26.2871,26.2244,26.2781,75722.0
2016-07-27 15:20:00,29.34,29.35,29.3,29.33,146584.0,26.2781,26.2871,26.2423,26.2692,146584.0
2016-07-27 15:30:00,29.33,29.33,29.32,29.33,7629.0,26.2692,26.2692,26.2602,26.2692,7629.0
2016-07-27 15:40:00,29.33,29.34,29.24,29.25,48815.0,26.2692,26.2781,26.1885,26.1975,48815.0
2016-07-27 15:50:00,29.24,29.29,29.23,29.27,187220.0,26.1885,26.2333,26.1796,26.2154,187220.0
2016-07-28 09:30:00,29.41,29.41,29.35,29.35,104693.0,26.3408,26.3408,26.2871,26.2871,104693.0
2016-07-28 09:40:00,29.35,29.39,29.34,29.38,814965.0,26.2871,26.3229,26.2781,26.3139,814965.0
2016-07-28 09:50:00,29.37,29.4,29.37,29.39,98286.0,26.305,26.3318,26.305,26.3229,98286.0
2016-07-28 10:00:00,29.39,29.4,29.36,29.38,91977.0,26.3229,26.3318,26.296,26.3139,91977.0
2016-07-28 10:10:00,29.38,29.38,29.31,29.33,39539.0,26.3139,26.3139,26.2512,26.2692,39539.0
2016-07-28 10:20:00,29.33,29.35,29.32,29.35,27089.0,26.2692,26.2871,26.2602,26.2871,27089.0
2016-07-28 10:30:00,29.35,29.37,29.32,29.33,27776.0,26.2871,26.305,26.2602,26.2692,27776.0
2016-07-28 10:40:00,29.33,29.35,29.33,29.35,66776.0,26.2692,26.2871,26.2692,26.2871,66776.0
2016-07-28 10:50:00,29.36,29.37,29.33,29.35,10326.0,26.296,26.305,26.2692,26.2871,10326.0
2016-07-28 11:00:00,29.34,29.35,29.33,29.34,3394.0,26.2781,26.2871,26.2692,26.2781,3394.0
2016-07-28 11:10:00,29.34,29.37,29.33,29.36,13290.0,26.2781,26.305,26.2692,26.296,13290.0
2016-07-28 11:20:00,29.36,29.37,29.36,29.37,3380.0,26.296,26.305,26.296,26.305,3380.0
2016-07-28 11:30:00,29.37,29.38,29.32,29.33,27769.0,26.305,26.3139,26.2602,26.2692,27769.0
2016-07-28 11:40:00,29.34,29.37,29.34,29.37,6881.0,26.2781,26.305,26.2781,26.305,6881.0
2016-07-28 11:50:00,29.37,29.38,29.36,29.38,1735.0,26.305,26.3139,26.296,26.3139,1735.0
2016-07-28 12:00:00,29.38,29.38,29.37,29.38,2316.0,26.3139,26.3139,26.305,26.3139,2316.0
2016-07-28 12:10:00,29.38,29.39,29.37,29.39,1200.0,26.3139,26.3229,26.305,26.3229,1200.0
2016-07-28 12:20:00,29.39,29.39,29.35,29.36,8463.0,26.3229,26.3229,26.2871,26.296,8463.0
2016-07-28 12:30:00,29.36,29.36,29.35,29.36,4480.0,26.296,26.296,26.2871,26.296,4480.0
2016-07-28 12:40:00,29.37,29.38,29.36,29.38,5902.0,26.305,26.3139,26.296,26.3139,5902.0
2016-07-28 12:50:00,29.38,29.39,29.37,29.38,17124.0,26.3139,26.3229,26.305,26.3139,17124.0
2016-07-28 13:00:00,29.38,29.39,29.37,29.39,3283.0,26.3139,26.3229,26.305,26.3229,3283.0
2016-07-28 13:10:00,29.39,29.4,29.38,29.39,8154.0,26.3229,26.3318,26.3139,26.3229,8154.0
2016-07-28 13:20:00,29.39,29.39,29.37,29.39,7679.0,26.3229,26.3229,26.305,26.3229,7679.0
2016-07-28 13:30:00,29.4,29.4,29.37,29.4,4368.0,26.3318,26.3318,26.305,26.3318,4368.0
2016-07-28 13:40:00,29.39,29.4,29.38,29.4,4460.0,26.3229,26.3318,26.3139,26.3318,4460.0
2016-07-28 13:50:00,29.41,29.43,29.4,29.43,5033.0,26.3408,26.3587,26.3318,26.3587,5033.0
2016-07-28 14:00:00,29.43,29.43,29.41,29.43,24611.0,26.3587,26.3587,26.3408,26.3587,24611.0
2016-07-28 14:10:00,29.44,29.45,29.42,29.42,28728.0,26.3677,26.3766,26.3498,26.3498,28728.0
2016-07-28 14:20:00,29.41,29.45,29.41,29.43,12350.0,26.3408,26.3766,26.3408,26.3587,12350.0
2016-07-28 14:30:00,29.43,29.45,29.42,29.45,6292.0,26.3587,26.3766,26.3498,26.3766,6292.0
2016-07-28 14:40:00,29.45,29.47,29.43,29.43,22951.0,26.3766,26.3945,26.3587,26.3587,22951.0
2016-07-28 14:50:00,29.42,29.45,29.42,29.42,7558.0,26.3498,26.3766,26.3498,26.3498,7558.0
2016-07-28 15:00:00,29.43,29.46,29.43,29.46,5993.0,26.3587,26.3856,26.3587,26.3856,5993.0
2016-07-28 15:10:00,29.46,29.46,29.44,29.45,15007.0,26.3856,26.3856,26.3677,26.3766,15007.0
2016-07-28 15:20:00,29.45,29.47,29.44,29.47,15073.0,26.3766,26.3945,26.3677,26.3945,15073.0
2016-07-28 15:30:00,29.47,29.48,29.47,29.48,3322.0,26.3945,26.4035,26.3945,26.4035,3322.0
2016-07-28 15:40:00,29.48,29.5,29.47,29.5,34104.0,26.4035,26.4214,26.3945,26.4214,34104.0
2016-07-28 15:50:00,29.49,29.5,29.46,29.48,90421.0,26.4125,26.4214,26.3856,26.4035,90421.0
2016-07-29 09:30:00,29.47,29.48,29.43,29.45,120668.0,26.3945,26.4035,26.3587,26.3766,120668.0
2016-07-29 09:40:00,29.45,29.47,29.41,29.43,97087.0,26.3766,26.3945,26.3408,26.3587,97087.0
2016-07-29 09:50:00,29.44,29.45,29.38,29.41,140692.0,26.3677,26.3766,26.3139,26.3408,140692.0
2016-07-29 10:00:00,29.4,29.42,29.36,29.39,252771.0,26.3318,26.3498,26.296,26.3229,252771.0
2016-07-29 10:10:00,29.39,29.44,29.39,29.42,45561.0,26.3229,26.3677,26.3229,26.3498,45561.0
2016-07-29 10:20:00,29.42,29.43,29.4,29.41,101225.0,26.3498,26.3587,26.3318,26.3408,101225.0
2016-07-29 10:30:00,29.41,29.48,29.4,29.48,66132.0,26.3408,26.4035,26.3318,26.4035,66132.0
2016-07-29 10:40:00,29.48,29.51,29.47,29.5,39941.0,26.4035,26.4304,26.3945,26.4214,39941.0
2016-07-29 10:50:00,29.5,29.53,29.5,29.52,51896.0,26.4214,26.4483,26.4214,26.4393,51896.0
2016-07-29 11:00:00,29.52,29.56,29.51,29.55,21975.0,26.4393,26.4751,26.4304,26.4662,21975.0
2016-07-29 11:10:00,29.55,29.55,29.53,29.54,25392.0,26.4662,26.4662,26.4483,26.4572,25392.0
2016-07-29 11:20:00,29.54,29.55,29.51,29.52,64428.0,26.4572,26.4662,26.4304,26.4393,64428.0
2016-07-29 11:30:00,29.51,29.54,29.49,29.53,120852.0,26.4304,26.4572,26.4125,26.4483,120852.0
2016-07-29 11:40:00,29.54,29.55,29.51,29.54,55251.0,26.4572,26.4662,26.4304,26.4572,55251.0
2016-07-29 11:50:00,29.54,29.55,29.54,29.55,8163.0,26.4572,26.4662,26.4572,26.4662,8163.0
2016-07-29 12:00:00,29.54,29.58,29.54,29.58,45657.0,26.4572,26.4931,26.4572,26.4931,45657.0
2016-07-29 12:10:00,29.58,29.58,29.56,29.56,14246.0,26.4931,26.4931,26.4751,26.4751,14246.0
2016-07-29 12:20:00,29.57,29.57,29.53,29.53,36963.0,26.4841,26.4841,26.4483,26.4483,36963.0
2016-07-29 12:30:00,29.53,29.54,29.53,29.54,7396.0,26.4483,26.4572,26.4483,26.4572,7396.0
2016-07-29 12:40:00,29.54,29.54,29.51,29.53,29994.0,26.4572,26.4572,26.4304,26.4483,29994.0
2016-07-29 12:50:00,29.53,29.54,29.52,29.54,20572.0,26.4483,26.4572,26.4393,26.4572,20572.0
2016-07-29 13:00:00,29.54,29.55,29.53,29.55,15797.0,26.4572,26.4662,26.4483,26.4662,15797.0
2016-07-29 13:10:00,29.55,29.58,29.54,29.56,25985.0,26.4662,26.4931,26.4572,26.4751,25985.0
2016-07-29 13:20:00,29.55,29.56,29.54,29.56,18737.0,26.4662,26.4751,26.4572,26.4751,18737.0
2016-07-29 13:30:00,29.55,29.57,29.55,29.57,6400.0,26.4662,26.4841,26.4662,26.4841,6400.0
2016-07-29 13:40:00,29.57,29.59,29.56,29.57,84152.0,26.4841,26.502,26.4751,26.4841,84152.0
2016-07-29 13:50:00,29.58,29.58,29.55,29.55,2859.0,26.4931,26.4931,26.4662,26.4662,2859.0
2016-07-29 14:00:00,29.56,29.56,29.55,29.56,2612.0,26.4751,26.4751,26.4662,26.4751,2612.0
2016-07-29 14:10:00,29.56,29.57,29.55,29.56,4556.0,26.4751,26.4841,26.4662,26.4751,4556.0
2016-07-29 14:20:00,29.57,29.59,29.57,29.59,12230.0,26.4841,26.502,26.4841,26.502,12230.0
2016-07-29 14:30:00,29.59,29.59,29.54,29.55,22704.0,26.502,26.502,26.4572,26.4662,22704.0
2016-07-29 14:40:00,29.55,29.55,29.54,29.55,731.0,26.4662,26.4662,26.4572,26.4662,731.0
2016-07-29 14:50:00,29.55,29.59,29.55,29.57,31497.0,26.4662,26.502,26.4662,26.4841,31497.0
2016-07-29 15:00:00,29.58,29.58,29.51,29.52,97181.0,26.4931,26.4931,26.4304,26.4393,97181.0
2016-07-29 15:10:00,29.53,29.54,29.5,29.51,43261.0,26.4483,26.4572,26.4214,26.4304,43261.0
2016-07-29 15:20:00,29.51,29.52,29.5,29.52,8151.0,26.4304,26.4393,26.4214,26.4393,8151.0
2016-07-29 15:30:00,29.52,29.54,29.51,29.54,8130.0,26.4393,26.4572,26.4304,26.4572,8130.0
2016-07-29 15:40:00,29.54,29.58,29.53,29.58,56285.0,26.4572,26.4931,26.4483,26.4931,56285.0
2016-07-29 15:50:00,29.58,29.59,29.55,29.56,293329.0,26.4931,26.502,26.4662,26.4751,293329.0
2016-08-01 09:30:00,29.6,29.6,29.5,29.5,70688.0,26.511,26.511,26.4214,26.4214,70688.0
2016-08-01 09:40:00,29.49,29.54,29.48,29.5,17529.0,26.4125,26.4572,26.4035,26.4214,17529.0
2016-08-01 09:50:00,29.51,29.54,29.5,29.54,20622.0,26.4304,26.4572,26.4214,26.4572,20622.0
2016-08-01 10:00:00,29.54,29.55,29.5,29.54,34700.0,26.4572,26.4662,26.4214,26.4572,34700.0
2016-08-01 10:10:00,29.54,29.57,29.52,29.57,14699.0,26.4572,26.4841,26.4393,26.4841,14699.0
2016-08-01 10:20:00,29.56,29.57,29.53,29.54,25794.0,26.4751,26.4841,26.4483,26.4572,25794.0
2016-08-01 10:30:00,29.54,29.54,29.51,29.52,12526.0,26.4572,26.4572,26.4304,26.4393,12526.0
2016-08-01 10:40:00,29.52,29.58,29.51,29.56,29024.0,26.4393,26.4931,26.4304,26.4751,29024.0
2016-08-01 10:50:00,29.56,29.58,29.55,29.57,14238.0,26.4751,26.4931,26.4662,26.4841,14238.0
2016-08-01 11:00:00,29.57,29.61,29.56,29.61,16315.0,26.4841,26.5199,26.4751,26.5199,16315.0
2016-08-01 11:10:00,29.61,29.63,29.61,29.62,17805.0,26.5199,26.5378,26.5199,26.5289,17805.0
2016-08-01 11:20:00,29.61,29.64,29.61,29.62,10034.0,26.5199,26.5468,26.5199,26.5289,10034.0
2016-08-01 11:30:00,29.62,29.64,29.61,29.63,28007.0,26.5289,26.5468,26.5199,26.5378,28007.0
2016-08-01 11:40:00,29.62,29.62,29.6,29.62,7481.0,26.5289,26.5289,26.511,26.5289,7481.0
2016-08-01 11:50:00,29.61,29.62,29.58,29.58,37525.0,26.5199,26.5289,26.4931,26.4931,37525.0
2016-08-01 12:00:00,29.58,29.59,29.55,29.55,57886.0,26.4931,26.502,26.4662,26.4662,57886.0
2016-08-01 12:10:00,29.55,29.55,29.51,29.54,47028.0,26.4662,26.4662,26.4304,26.4572,47028.0
2016-08-01 12:20:00,29.53,29.54,29.51,29.53,91671.0,26.4483,26.4572,26.4304,26.4483,91671.0
2016-08-01 12:30:00,29.53,29.55,29.53,29.54,34707.0,26.4483,26.4662,26.4483,26.4572,34707.0
2016-08-01 12:40:00,29.54,29.55,29.53,29.53,18549.0,26.4572,26.4662,26.4483,26.4483,18549.0
2016-08-01 12:50:00,29.53,29.54,29.52,29.53,40461.0,26.4483,26.4572,26.4393,26.4483,40461.0
2016-08-01 13:00:00,29.53,29.56,29.53,29.55,34420.0,26.4483,26.4751,26.4483,26.4662,34420.0
2016-08-01 13:10:00,29.55,29.57,29.55,29.55,16426.0,26.4662,26.4841,26.4662,26.4662,16426.0
2016-08-01 13:20:00,29.55,29.56,29.53,29.54,48961.0,26.4662,26.4751,26.4483,26.4572,48961.0
2016-08-01 13:30:00,29.54,29.54,29.52,29.52,52750.0,26.4572,26.4572,26.4393,26.4393,52750.0
2016-08-01 13:40:00,29.53,29.53,29.49,29.49,63357.0,26.4483,26.4483,26.4125,26.4125,63357.0
2016-08-01 13:50:00,29.49,29.54,29.49,29.53,24951.0,26.4125,26.4572,26.4125,26.4483,24951.0
2016-08-01 14:00:00,29.53,29.55,29.49,29.49,96886.0,26.4483,26.4662,26.4125,26.4125,96886.0
2016-08-01 14:10:00,29.49,29.5,29.46,29.47,40973.0,26.4125,26.4214,26.3856,26.3945,40973.0
2016-08-01 14:20:00,29.47,29.5,29.46,29.46,42097.0,26.3945,26.4214,26.3856,26.3856,42097.0
2016-08-01 14:30:00,29.47,29.49,29.45,29.46,35891.0,26.3945,26.4125,26.3766,26.3856,35891.0
2016-08-01 14:40:00,29.46,29.48,29.43,29.48,31017.0,26.3856,26.4035,26.3587,26.4035,31017.0
2016-08-01 14:50:00,29.48,29.5,29.46,29.48,37820.0,26.4035,26.4214,26.3856,26.4035,37820.0
2016-08-01 15:00:00,29.48,29.49,29.43,29.43,54232.0,26.4035,26.4125,26.3587,26.3587,54232.0
2016-08-01 15:10:00,29.43,29.48,29.41,29.42,47944.0,26.3587,26.4035,26.3408,26.3498,47944.0
2016-08-01 15:20:00,29.42,29.43,29.39,29.42,41716.0,26.3498,26.3587,26.3229,26.3498,41716.0
2016-08-01 15:30:00,29.41,29.44,29.41,29.43,22007.0,26.3408,26.3677,26.3408,26.3587,22007.0
2016-08-01 15:40:00,29.43,29.46,29.41,29.44,47807.0,26.3587,26.3856,26.3408,26.3677,47807.0
2016-08-01 15:50:00,29.44,29.48,29.42,29.47,131026.0,26.3677,26.4035,26.3498,26.3945,131026.0
2016-08-02 09:30:00,29.55,29.57,29.47,29.48,138473.0,26.4662,26.4841,26.3945,26.4035,138473.0
2016-08-02 09:40:00,29.48,29.52,29.46,29.51,105818.0,26.4035,26.4393,26.3856,26.4304,105818.0
2016-08-02 09:50:00,29.51,29.52,29.5,29.51,32805.0,26.4304,26.4393,26.4214,26.4304,32805.0
2016-08-02 10:00:00,29.51,29.52,29.49,29.5,36339.0,26.4304,26.4393,26.4125,26.4214,36339.0
2016-08-02 10:10:00,29.5,29.51,29.46,29.47,102863.0,26.4214,26.4304,26.3856,26.3945,102863.0
2016-08-02 10:20:00,29.46,29.47,29.45,29.46,32581.0,26.3856,26.3945,26.3766,26.3856,32581.0
2016-08-02 10:30:00,29.46,29.47,29.43,29.45,69702.0,26.3856,26.3945,26.3587,26.3766,69702.0
2016-08-02 10:40:00,29.44,29.44,29.4,29.4,70774.0,26.3677,26.3677,26.3318,26.3318,70774.0
2016-08-02 10:50:00,29.4,29.41,29.37,29.38,62651.0,26.3318,26.3408,26.305,26.3139,62651.0
2016-08-02 11:00:00,29.39,29.41,29.37,29.41,31075.0,26.3229,26.3408,26.305,26.3408,31075.0
2016-08-02 11:10:00,29.41,29.42,29.39,29.42,24590.0,26.3408,26.3498,26.3229,26.3498,24590.0
2016-08-02 11:20:00,29.41,29.45,29.41,29.43,26120.0,26.3408,26.3766,26.3408,26.3587,26120.0
2016-08-02 11:30:00,29.42,29.43,29.39,29.39,29521.0,26.3498,26.3587,26.3229,26.3229,29521.0
2016-08-02 11:40:00,29.4,29.43,29.39,29.42,37016.0,26.3318,26.3587,26.3229,26.3498,37016.0
2016-08-02 11:50:00,29.42,29.43,29.38,29.4,24153.0,26.3498,26.3587,26.3139,26.3318,24153.0
2016-08-02 12:00:00,29.39,29.4,29.38,29.4,17677.0,26.3229,26.3318,26.3139,26.3318,17677.0
2016-08-02 12:10:00,29.4,29.44,29.4,29.42,42076.0,26.3318,26.3677,26.3318,26.3498,42076.0
2016-08-02 12:20:00,29.41,29.42,29.4,29.42,9388.0,26.3408,26.3498,26.3318,26.3498,9388.0
2016-08-02 12:30:00,29.41,29.41,29.38,29.38,15486.0,26.3408,26.3408,26.3139,26.3139,15486.0
2016-08-02 12:40:00,29.38,29.4,29.36,29.37,54712.0,26.3139,26.3318,26.296,26.305,54712.0
2016-08-02 12:50:00,29.37,29.37,29.31,29.34,39495.0,26.305,26.305,26.2512,26.2781,39495.0
2016-08-02 13:00:00,29.33,29.33,29.28,29.29,25814.0,26.2692,26.2692,26.2244,26.2333,25814.0
2016-08-02 13:10:00,29.3,29.31,29.28,29.31,37095.0,26.2423,26.2512,26.2244,26.2512,37095.0
2016-08-02 13:20:00,29.31,29.32,29.3,29.31,10579.0,26.2512,26.2602,26.2423,26.2512,10579.0
2016-08-02 13:30:00,29.31,29.31,29.27,29.28,16587.0,26.2512,26.2512,26.2154,26.2244,16587.0
2016-08-02 13:40:00,29.27,29.31,29.27,29.29,44797.0,26.2154,26.2512,26.2154,26.2333,44797.0
2016-08-02 13:50:00,29.3,29.3,29.28,29.29,13871.0,26.2423,26.2423,26.2244,26.2333,13871.0
2016-08-02 14:00:00,29.29,29.35,29.27,29.35,39013.0,26.2333,26.2871,26.2154,26.2871,39013.0
2016-08-02 14:10:00,29.35,29.35,29.32,29.33,19510.0,26.2871,26.2871,26.2602,26.2692,19510.0
2016-08-02 14:20:00,29.33,29.38,29.32,29.37,27463.0,26.2692,26.3139,26.2602,26.305,27463.0
2016-08-02 14:30:00,29.36,29.36,29.34,29.35,9480.0,26.296,26.296,26.2781,26.2871,9480.0
2016-08-02 14:40:00,29.34,29.43,29.34,29.43,57474.0,26.2781,26.3587,26.2781,26.3587,57474.0
2016-08-02 14:50:00,29.43,29.43,29.37,29.38,22641.0,26.3587,26.3587,26.305,26.3139,22641.0
2016-08-02 15:00:00,29.38,29.41,29.38,29.41,18187.0,26.3139,26.3408,26.3139,26.3408,18187.0
2016-08-02 15:10:00,29.42,29.42,29.38,29.4,23611.0,26.3498,26.3498,26.3139,26.3318,23611.0
2016-08-02 15:20:00,29.4,29.45,29.39,29.42,64405.0,26.3318,26.3766,26.3229,26.3498,64405.0
2016-08-02 15:30:00,29.42,29.45,29.41,29.45,21943.0,26.3498,26.3766,26.3408,26.3766,21943.0
2016-08-02 15:40:00,29.45,29.45,29.41,29.41,47654.0,26.3766,26.3766,26.3408,26.3408,47654.0
2016-08-02 15:50:00,29.41,29.43,29.4,29.42,229071.0,26.3408,26.3587,26.3318,26.3498,229071.0
2016-08-03 09:30:00,29.03,29.05,29.01,29.02,27957.0,26.0005,26.0184,25.9825,25.9915,27957.0
2016-08-03 09:40:00,29.02,29.05,29.01,29.03,58784.0,25.9915,26.0184,25.9825,26.0005,58784.0
2016-08-03 09:50:00,29.03,29.06,29.01,29.06,52599.0,26.0005,26.0273,25.9825,26.0273,52599.0
2016-08-03 10:00:00,29.05,29.07,29.03,29.05,45290.0,26.0184,26.0363,26.0005,26.0184,45290.0
2016-08-03 10:10:00,29.05,29.08,29.04,29.07,42001.0,26.0184,26.0452,26.0094,26.0363,42001.0
2016-08-03 10:20:00,29.07,29.09,29.05,29.05,25810.0,26.0363,26.0542,26.0184,26.0184,25810.0
2016-08-03 10:30:00,29.05,29.1,29.02,29.07,52930.0,26.0184,26.0632,25.9915,26.0363,52930.0
2016-08-03 10:40:00,29.09,29.11,29.07,29.09,23637.0,26.0542,26.0721,26.0363,26.0542,23637.0
2016-08-03 10:50:00,29.1,29.12,29.06,29.06,27055.0,26.0632,26.0811,26.0273,26.0273,27055.0
2016-08-03 11:00:00,29.07,29.1,29.05,29.09,36353.0,26.0363,26.0632,26.0184,26.0542,36353.0
2016-08-03 11:10:00,29.1,29.12,29.1,29.11,34126.0,26.0632,26.0811,26.0632,26.0721,34126.0
2016-08-03 11:20:00,29.11,29.14,29.1,29.11,50015.0,26.0721,26.099,26.0632,26.0721,50015.0
2016-08-03 11:30:00,29.1,29.13,29.1,29.11,16045.0,26.0632,26.09,26.0632,26.0721,16045.0
2016-08-03 11:40:00,29.11,29.16,29.1,29.15,44577.0,26.0721,26.1169,26.0632,26.1079,44577.0
2016-08-03 11:50:00,29.15,29.17,29.15,29.16,10176.0,26.1079,26.1258,26.1079,26.1169,10176.0
2016-08-03 12:00:00,29.17,29.21,29.16,29.21,11693.0,26.1258,26.1617,26.1169,26.1617,11693.0
2016-08-03 12:10:00,29.21,29.25,29.2,29.25,22378.0,26.1617,26.1975,26.1527,26.1975,22378.0
2016-08-03 12:20:00,29.25,29.25,29.22,29.24,13532.0,26.1975,26.1975,26.1706,26.1885,13532.0
2016-08-03 12:30:00,29.24,29.26,29.24,29.26,16100.0,26.1885,26.2065,26.1885,26.2065,16100.0
2016-08-03 12:40:00,29.27,29.29,29.27,29.29,21522.0,26.2154,26.2333,26.2154,26.2333,21522.0
2016-08-03 12:50:00,29.29,29.29,29.27,29.27,11322.0,26.2333,26.2333,26.2154,26.2154,11322.0
2016-08-03 13:00:00,29.27,29.28,29.27,29.28,11590.0,26.2154,26.2244,26.2154,26.2244,11590.0
2016-08-03 13:10:00,29.28,29.29,29.27,29.27,13736.0,26.2244,26.2333,26.2154,26.2154,13736.0
2016-08-03 13:20:00,29.28,29.3,29.27,29.3,35471.0,26.2244,26.2423,26.2154,26.2423,35471.0
2016-08-03 13:30:00,29.3,29.3,29.29,29.3,10115.0,26.2423,26.2423,26.2333,26.2423,10115.0
2016-08-03 13:40:00,29.3,29.3,29.28,29.29,19685.0,26.2423,26.2423,26.2244,26.2333,19685.0
2016-08-03 13:50:00,29.29,29.29,29.26,29.28,25726.0,26.2333,26.2333,26.2065,26.2244,25726.0
2016-08-03 14:00:00,29.28,29.3,29.27,29.29,29340.0,26.2244,26.2423,26.2154,26.2333,29340.0
2016-08-03 14:10:00,29.28,29.29,29.24,29.25,28669.0,26.2244,26.2333,26.1885,26.1975,28669.0
2016-08-03 14:20:00,29.26,29.28,29.24,29.24,18286.0,26.2065,26.2244,26.1885,26.1885,18286.0
2016-08-03 14:30:00,29.24,29.28,29.24,29.28,25807.0,26.1885,26.2244,26.1885,26.2244,25807.0
2016-08-03 14:40:00,29.27,29.28,29.27,29.28,7096.0,26.2154,26.2244,26.2154,26.2244,7096.0
2016-08-03 14:50:00,29.28,29.28,29.27,29.27,9533.0,26.2244,26.2244,26.2154,26.2154,9533.0
2016-08-03 15:00:00,29.28,29.28,29.26,29.28,21396.0,26.2244,26.2244,26.2065,26.2244,21396.0
2016-08-03 15:10:00,29.28,29.3,29.27,29.3,17201.0,26.2244,26.2423,26.2154,26.2423,17201.0
2016-08-03 15:20:00,29.3,29.34,29.29,29.34,27382.0,26.2423,26.2781,26.2333,26.2781,27382.0
2016-08-03 15:30:00,29.34,29.35,29.3,29.31,60914.0,26.2781,26.2871,26.2423,26.2512,60914.0
2016-08-03 15:40:00,29.31,29.33,29.3,29.33,79603.0,26.2512,26.2692,26.2423,26.2692,79603.0
2016-08-03 15:50:00,29.33,29.36,29.32,29.34,236905.0,26.2692,26.296,26.2602,26.2781,236905.0
2016-08-04 09:30:00,29.27,29.3,29.22,29.28,30283.0,26.2154,26.2423,26.1706,26.2244,30283.0
2016-08-04 09:40:00,29.29,29.31,29.28,29.3,42925.0,26.2333,26.2512,26.2244,26.2423,42925.0
2016-08-04 09:50:00,29.3,29.32,29.27,29.27,39910.0,26.2423,26.2602,26.2154,26.2154,39910.0
2016-08-04 10:00:00,29.27,29.28,29.25,29.25,42156.0,26.2154,26.2244,26.1975,26.1975,42156.0
2016-08-04 10:10:00,29.25,29.28,29.25,29.28,24119.0,26.1975,26.2244,26.1975,26.2244,24119.0
2016-08-04 10:20:00,29.27,29.29,29.26,29.28,73311.0,26.2154,26.2333,26.2065,26.2244,73311.0
2016-08-04 10:30:00,29.29,29.31,29.29,29.3,33355.0,26.2333,26.2512,26.2333,26.2423,33355.0
2016-08-04 10:40:00,29.31,29.32,29.29,29.3,21348.0,26.2512,26.2602,26.2333,26.2423,21348.0
2016-08-04 10:50:00,29.3,29.32,29.29,29.32,28394.0,26.2423,26.2602,26.2333,26.2602,28394.0
2016-08-04 11:00:00,29.32,29.33,29.31,29.32,14763.0,26.2602,26.2692,26.2512,26.2602,14763.0
2016-08-04 11:10:00,29.32,29.32,29.28,29.32,42419.0,26.2602,26.2602,26.2244,26.2602,42419.0
2016-08-04 11:20:00,29.32,29.33,29.31,29.32,25313.0,26.2602,26.2692,26.2512,26.2602,25313.0
2016-08-04 11:30:00,29.32,29.36,29.32,29.35,29709.0,26.2602,26.296,26.2602,26.2871,29709.0
2016-08-04 11:40:00,29.35,29.37,29.34,29.36,35274.0,26.2871,26.305,26.2781,26.296,35274.0
2016-08-04 11:50:00,29.36,29.38,29.35,29.38,35504.0,26.296,26.3139,26.2871,26.3139,35504.0
2016-08-04 12:00:00,29.38,29.39,29.36,29.38,27330.0,26.3139,26.3229,26.296,26.3139,27330.0
2016-08-04 12:10:00,29.37,29.38,29.37,29.38,4943.0,26.305,26.3139,26.305,26.3139,4943.0
2016-08-04 12:20:00,29.38,29.39,29.37,29.39,6473.0,26.3139,26.3229,26.305,26.3229,6473.0
2016-08-04 12:30:00,29.39,29.39,29.38,29.39,700.0,26.3229,26.3229,26.3139,26.3229,700.0
2016-08-04 12:40:00,29.38,29.38,29.37,29.37,3435.0,26.3139,26.3139,26.305,26.305,3435.0
2016-08-04 12:50:00,29.37,29.38,29.35,29.35,2250.0,26.305,26.3139,26.2871,26.2871,2250.0
2016-08-04 13:00:00,29.35,29.35,29.32,29.33,62465.0,26.2871,26.2871,26.2602,26.2692,62465.0
2016-08-04 13:10:00,29.33,29.33,29.3,29.32,61609.0,26.2692,26.2692,26.2423,26.2602,61609.0
2016-08-04 13:20:00,29.32,29.33,29.3,29.33,75904.0,26.2602,26.2692,26.2423,26.2692,75904.0
2016-08-04 13:30:00,29.32,29.33,29.3,29.3,10065.0,26.2602,26.2692,26.2423,26.2423,10065.0
2016-08-04 13:40:00,29.31,29.33,29.3,29.32,22478.0,26.2512,26.2692,26.2423,26.2602,22478.0
2016-08-04 13:50:00,29.32,29.32,29.31,29.32,7978.0,26.2602,26.2602,26.2512,26.2602,7978.0
2016-08-04 14:00:00,29.3,29.31,29.3,29.31,12331.0,26.2423,26.2512,26.2423,26.2512,12331.0
2016-08-04 14:10:00,29.32,29.32,29.28,29.29,24019.0,26.2602,26.2602,26.2244,26.2333,24019.0
2016-08-04 14:20:00,29.29,29.3,29.28,29.3,27674.0,26.2333,26.2423,26.2244,26.2423,27674.0
2016-08-04 14:30:00,29.3,29.3,29.29,29.3,2224.0,26.2423,26.2423,26.2333,26.2423,2224.0
2016-08-04 14:40:00,29.29,29.31,29.29,29.3,8059.0,26.2333,26.2512,26.2333,26.2423,8059.0
2016-08-04 14:50:00,29.3,29.31,29.3,29.3,700.0,26.2423,26.2512,26.2423,26.2423,700.0
2016-08-04 15:00:00,29.3,29.31,29.29,29.3,23328.0,26.2423,26.2512,26.2333,26.2423,23328.0
2016-08-04 15:10:00,29.3,29.3,29.29,29.3,26830.0,26.2423,26.2423,26.2333,26.2423,26830.0
2016-08-04 15:20:00,29.3,29.31,29.26,29.28,44571.0,26.2423,26.2512,26.2065,26.2244,44571.0
2016-08-04 15:30:00,29.28,29.29,29.28,29.29,6421.0,26.2244,26.2333,26.2244,26.2333,6421.0
2016-08-04 15:40:00,29.29,29.29,29.27,29.29,89629.0,26.2333,26.2333,26.2154,26.2333,89629.0
2016-08-04 15:50:00,29.29,29.29,29.25,29.26,163931.0,26.2333,26.2333,26.1975,26.2065,163931.0
2016-08-05 09:30:00,29.61,29.61,29.55,29.57,86861.0,26.5199,26.5199,26.4662,26.4841,86861.0
2016-08-05 09:40:00,29.58,29.6,29.58,29.6,58820.0,26.4931,26.511,26.4931,26.511,58820.0
2016-08-05 09:50:00,29.6,29.63,29.6,29.61,53640.0,26.511,26.5378,26.511,26.5199,53640.0
2016-08-05 10:00:00,29.6,29.64,29.59,29.64,51071.0,26.511,26.5468,26.502,26.5468,51071.0
2016-08-05 10:10:00,29.63,29.66,29.62,29.62,41514.0,26.5378,26.5647,26.5289,26.5289,41514.0
2016-08-05 10:20:00,29.62,29.62,29.59,29.6,25765.0,26.5289,26.5289,26.502,26.511,25765.0
2016-08-05 10:30:00,29.61,29.62,29.57,29.58,28172.0,26.5199,26.5289,26.4841,26.4931,28172.0
2016-08-05 10:40:00,29.58,29.61,29.57,29.6,30649.0,26.4931,26.5199,26.4841,26.511,30649.0
2016-08-05 10:50:00,29.6,29.63,29.6,29.63,11606.0,26.511,26.5378,26.511,26.5378,11606.0
2016-08-05 11:00:00,29.63,29.65,29.62,29.64,36044.0,26.5378,26.5558,26.5289,26.5468,36044.0
2016-08-05 11:10:00,29.63,29.64,29.63,29.64,8374.0,26.5378,26.5468,26.5378,26.5468,8374.0
2016-08-05 11:20:00,29.64,29.65,29.63,29.63,20055.0,26.5468,26.5558,26.5378,26.5378,20055.0
2016-08-05 11:30:00,29.64,29.64,29.63,29.64,4423.0,26.5468,26.5468,26.5378,26.5468,4423.0
2016-08-05 11:40:00,29.64,29.65,29.63,29.65,21065.0,26.5468,26.5558,26.5378,26.5558,21065.0
2016-08-05 11:50:00,29.65,29.65,29.62,29.63,19188.0,26.5558,26.5558,26.5289,26.5378,19188.0
2016-08-05 12:00:00,29.63,29.66,29.62,29.65,20692.0,26.5378,26.5647,26.5289,26.5558,20692.0
2016-08-05 12:10:00,29.66,29.66,29.65,29.65,2844.0,26.5647,26.5647,26.5558,26.5558,2844.0
2016-08-05 12:20:00,29.65,29.67,29.64,29.67,22149.0,26.5558,26.5737,26.5468,26.5737,22149.0
2016-08-05 12:30:00,29.67,29.67,29.64,29.66,15084.0,26.5737,26.5737,26.5468,26.5647,15084.0
2016-08-05 12:40:00,29.66,29.66,29.65,29.65,8233.0,26.5647,26.5647,26.5558,26.5558,8233.0
2016-08-05 12:50:00,29.65,29.66,29.65,29.65,4368.0,26.5558,26.5647,26.5558,26.5558,4368.0
2016-08-05 13:00:00,29.65,29.66,29.64,29.65,11755.0,26.5558,26.5647,26.5468,26.5558,11755.0
2016-08-05 13:10:00,29.65,29.66,29.64,29.66,4172.0,26.5558,26.5647,26.5468,26.5647,4172.0
2016-08-05 13:20:00,29.66,29.66,29.65,29.66,2709.0,26.5647,26.5647,26.5558,26.5647,2709.0
2016-08-05 13:30:00,29.67,29.67,29.66,29.66,15393.0,26.5737,26.5737,26.5647,26.5647,15393.0
2016-08-05 13:40:00,29.67,29.67,29.64,29.67,20884.0,26.5737,26.5737,26.5468,26.5737,20884.0
2016-08-05 13:50:00,29.67,29.67,29.66,29.66,4680.0,26.5737,26.5737,26.5647,26.5647,4680.0
2016-08-05 14:00:00,29.66,29.67,29.66,29.66,5432.0,26.5647,26.5737,26.5647,26.5647,5432.0
2016-08-05 14:10:00,29.66,29.67,29.65,29.66,11657.0,26.5647,26.5737,26.5558,26.5647,11657.0
2016-08-05 14:20:00,29.67,29.67,29.66,29.66,12167.0,26.5737,26.5737,26.5647,26.5647,12167.0
2016-08-05 14:30:00,29.66,29.67,29.66,29.67,7982.0,26.5647,26.5737,26.5647,26.5737,7982.0
2016-08-05 14:40:00,29.66,29.67,29.63,29.63,72278.0,26.5647,26.5737,26.5378,26.5378,72278.0
2016-08-05 14:50:00,29.63,29.64,29.63,29.64,39451.0,26.5378,26.5468,26.5378,26.5468,39451.0
2016-08-05 15:00:00,29.64,29.67,29.64,29.67,32853.0,26.5468,26.5737,26.5468,26.5737,32853.0
2016-08-05 15:10:00,29.67,29.67,29.66,29.66,108625.0,26.5737,26.5737,26.5647,26.5647,108625.0
2016-08-05 15:20:00,29.66,29.67,29.65,29.67,23431.0,26.5647,26.5737,26.5558,26.5737,23431.0
2016-08-05 15:30:00,29.67,29.67,29.66,29.66,11120.0,26.5737,26.5737,26.5647,26.5647,11120.0
2016-08-05 15:40:00,29.66,29.68,29.66,29.67,144299.0,26.5647,26.5826,26.5647,26.5737,144299.0
2016-08-05 15:50:00,29.67,29.67,29.65,29.65,204310.0,26.5737,26.5737,26.5558,26.5558,204310.0
2016-08-08 09:30:00,29.66,29.75,29.65,29.73,84928.0,26.5647,26.6453,26.5558,26.6274,84928.0
2016-08-08 09:40:00,29.73,29.75,29.71,29.75,40709.0,26.6274,26.6453,26.6095,26.6453,40709.0
2016-08-08 09:50:00,29.75,29.75,29.7,29.73,27229.0,26.6453,26.6453,26.6005,26.6274,27229.0
2016-08-08 10:00:00,29.73,29.74,29.72,29.73,30183.0,26.6274,26.6364,26.6185,26.6274,30183.0
2016-08-08 10:10:00,29.73,29.75,29.71,29.73,294868.0,26.6274,26.6453,26.6095,26.6274,294868.0
2016-08-08 10:20:00,29.72,29.73,29.69,29.72,104409.0,26.6185,26.6274,26.5916,26.6185,104409.0
2016-08-08 10:30:00,29.71,29.75,29.71,29.73,54209.0,26.6095,26.6453,26.6095,26.6274,54209.0
2016-08-08 10:40:00,29.73,29.75,29.72,29.72,25398.0,26.6274,26.6453,26.6185,26.6185,25398.0
2016-08-08 10:50:00,29.71,29.73,29.7,29.72,7498.0,26.6095,26.6274,26.6005,26.6185,7498.0
2016-08-08 11:00:00,29.72,29.75,29.71,29.75,40741.0,26.6185,26.6453,26.6095,26.6453,40741.0
2016-08-08 11:10:00,29.74,29.75,29.73,29.73,15381.0,26.6364,26.6453,26.6274,26.6274,15381.0
2016-08-08 11:20:00,29.73,29.74,29.72,29.73,16647.0,26.6274,26.6364,26.6185,26.6274,16647.0
2016-08-08 11:30:00,29.72,29.74,29.71,29.73,22592.0,26.6185,26.6364,26.6095,26.6274,22592.0
2016-08-08 11:40:00,29.73,29.74,29.72,29.73,9527.0,26.6274,26.6364,26.6185,26.6274,9527.0
2016-08-08 11:50:00,29.72,29.73,29.72,29.73,2385.0,26.6185,26.6274,26.6185,26.6274,2385.0
2016-08-08 12:00:00,29.73,29.73,29.72,29.73,1300.0,26.6274,26.6274,26.6185,26.6274,1300.0
2016-08-08 12:10:00,29.73,29.74,29.72,29.73,35035.0,26.6274,26.6364,26.6185,26.6274,35035.0
2016-08-08 12:20:00,29.73,29.75,29.72,29.74,4743.0,26.6274,26.6453,26.6185,26.6364,4743.0
2016-08-08 12:30:00,29.74,29.76,29.73,29.74,19337.0,26.6364,26.6543,26.6274,26.6364,19337.0
2016-08-08 12:40:00,29.74,29.76,29.71,29.74,48849.0,26.6364,26.6543,26.6095,26.6364,48849.0
2016-08-08 12:50:00,29.73,29.74,29.73,29.74,1750.0,26.6274,26.6364,26.6274,26.6364,1750.0
2016-08-08 13:00:00,29.74,29.75,29.73,29.74,9237.0,26.6364,26.6453,26.6274,26.6364,9237.0
2016-08-08 13:10:00,29.74,29.75,29.73,29.75,52212.0,26.6364,26.6453,26.6274,26.6453,52212.0
2016-08-08 13:20:00,29.74,29.75,29.73,29.75,21761.0,26.6364,26.6453,26.6274,26.6453,21761.0
2016-08-08 13:30:00,29.75,29.76,29.74,29.75,34170.0,26.6453,26.6543,26.6364,26.6453,34170.0
2016-08-08 13:40:00,29.74,29.75,29.72,29.73,38646.0,26.6364,26.6453,26.6185,26.6274,38646.0
2016-08-08 13:50:00,29.73,29.75,29.72,29.75,12667.0,26.6274,26.6453,26.6185,26.6453,12667.0
2016-08-08 14:00:00,29.74,29.74,29.73,29.74,3107.0,26.6364,26.6364,26.6274,26.6364,3107.0
2016-08-08 14:10:00,29.74,29.75,29.72,29.74,17136.0,26.6364,26.6453,26.6185,26.6364,17136.0
2016-08-08 14:20:00,29.73,29.73,29.7,29.72,14493.0,26.6274,26.6274,26.6005,26.6185,14493.0
2016-08-08 14:30:00,29.73,29.75,29.72,29.75,19339.0,26.6274,26.6453,26.6185,26.6453,19339.0
2016-08-08 14:40:00,29.75,29.75,29.68,29.7,165847.0,26.6453,26.6453,26.5826,26.6005,165847.0
2016-08-08 14:50:00,29.7,29.71,29.69,29.71,7652.0,26.6005,26.6095,26.5916,26.6095,7652.0
2016-08-08 15:00:00,29.7,29.72,29.7,29.72,17833.0,26.6005,26.6185,26.6005,26.6185,17833.0
2016-08-08 15:10:00,29.72,29.72,29.71,29.71,8233.0,26.6185,26.6185,26.6095,26.6095,8233.0
2016-08-08 15:20:00,29.71,29.74,29.71,29.74,15452.0,26.6095,26.6364,26.6095,26.6364,15452.0
2016-08-08 15:30:00,29.74,29.75,29.72,29.74,46677.0,26.6364,26.6453,26.6185,26.6364,46677.0
2016-08-08 15:40:00,29.74,29.76,29.73,29.76,40663.0,26.6364,26.6543,26.6274,26.6543,40663.0
2016-08-08 15:50:00,29.76,29.76,29.69,29.7,221481.0,26.6543,26.6543,26.5916,26.6005,221481.0
2016-08-09 09:30:00,29.65,29.68,29.63,29.67,127414.0,26.5558,26.5826,26.5378,26.5737,127414.0
2016-08-09 09:40:00,29.67,29.71,29.66,29.7,54123.0,26.5737,26.6095,26.5647,26.6005,54123.0
2016-08-09 09:50:00,29.71,29.72,29.7,29.72,39376.0,26.6095,26.6185,26.6005,26.6185,39376.0
2016-08-09 10:00:00,29.71,29.72,29.69,29.71,22530.0,26.6095,26.6185,26.5916,26.6095,22530.0
2016-08-09 10:10:00,29.71,29.73,29.71,29.71,20812.0,26.6095,26.6274,26.6095,26.6095,20812.0
2016-08-09 10:20:00,29.71,29.73,29.7,29.73,35037.0,26.6095,26.6274,26.6005,26.6274,35037.0
2016-08-09 10:30:00,29.73,29.74,29.71,29.74,28562.0,26.6274,26.6364,26.6095,26.6364,28562.0
2016-08-09 10:40:00,29.74,29.74,29.7,29.73,23770.0,26.6364,26.6364,26.6005,26.6274,23770.0
2016-08-09 10:50:00,29.73,29.73,29.71,29.71,13674.0,26.6274,26.6274,26.6095,26.6095,13674.0
2016-08-09 11:00:00,29.71,29.74,29.71,29.73,28234.0,26.6095,26.6364,26.6095,26.6274,28234.0
2016-08-09 11:10:00,29.73,29.73,29.72,29.73,700.0,26.6274,26.6274,26.6185,26.6274,700.0
2016-08-09 11:20:00,29.73,29.74,29.71,29.71,70838.0,26.6274,26.6364,26.6095,26.6095,70838.0
2016-08-09 11:30:00,29.71,29.73,29.71,29.73,7440.0,26.6095,26.6274,26.6095,26.6274,7440.0
2016-08-09 11:40:00,29.73,29.73,29.71,29.72,9898.0,26.6274,26.6274,26.6095,26.6185,9898.0
2016-08-09 11:50:00,29.71,29.72,29.71,29.71,8016.0,26.6095,26.6185,26.6095,26.6095,8016.0
2016-08-09 12:00:00,29.72,29.72,29.71,29.72,8704.0,26.6185,26.6185,26.6095,26.6185,8704.0
2016-08-09 12:10:00,29.72,29.72,29.71,29.72,7828.0,26.6185,26.6185,26.6095,26.6185,7828.0
2016-08-09 12:20:00,29.72,29.72,29.69,29.7,24001.0,26.6185,26.6185,26.5916,26.6005,24001.0
2016-08-09 12:30:00,29.7,29.7,29.67,29.68,10324.0,26.6005,26.6005,26.5737,26.5826,10324.0
2016-08-09 12:40:00,29.69,29.7,29.68,29.7,24489.0,26.5916,26.6005,26.5826,26.6005,24489.0
2016-08-09 12:50:00,29.7,29.71,29.69,29.71,5530.0,26.6005,26.6095,26.5916,26.6095,5530.0
2016-08-09 13:00:00,29.71,29.71,29.68,29.7,28224.0,26.6095,26.6095,26.5826,26.6005,28224.0
2016-08-09 13:10:00,29.7,29.71,29.69,29.71,9193.0,26.6005,26.6095,26.5916,26.6095,9193.0
2016-08-09 13:20:00,29.71,29.71,29.68,29.69,23670.0,26.6095,26.6095,26.5826,26.5916,23670.0
2016-08-09 13:30:00,29.69,29.69,29.68,29.69,30428.0,26.5916,26.5916,26.5826,26.5916,30428.0
2016-08-09 13:40:00,29.69,29.69,29.66,29.68,22696.0,26.5916,26.5916,26.5647,26.5826,22696.0
2016-08-09 13:50:00,29.68,29.69,29.67,29.68,17539.0,26.5826,26.5916,26.5737,26.5826,17539.0
2016-08-09 14:00:00,29.68,29.68,29.67,29.68,3906.0,26.5826,26.5826,26.5737,26.5826,3906.0
2016-08-09 14:10:00,29.68,29.71,29.67,29.71,14346.0,26.5826,26.6095,26.5737,26.6095,14346.0
2016-08-09 14:20:00,29.71,29.71,29.7,29.71,12003.0,26.6095,26.6095,26.6005,26.6095,12003.0
2016-08-09 14:30:00,29.7,29.71,29.67,29.68,14681.0,26.6005,26.6095,26.5737,26.5826,14681.0
2016-08-09 14:40:00,29.69,29.7,29.68,29.7,11981.0,26.5916,26.6005,26.5826,26.6005,11981.0
2016-08-09 14:50:00,29.7,29.71,29.69,29.71,22933.0,26.6005,26.6095,26.5916,26.6095,22933.0
2016-08-09 15:00:00,29.71,29.72,29.7,29.72,6400.0,26.6095,26.6185,26.6005,26.6185,6400.0
2016-08-09 15:10:00,29.72,29.72,29.71,29.71,25139.0,26.6185,26.6185,26.6095,26.6095,25139.0
2016-08-09 15:20:00,29.72,29.72,29.71,29.72,12947.0,26.6185,26.6185,26.6095,26.6185,12947.0
2016-08-09 15:30:00,29.72,29.72,29.69,29.71,28389.0,26.6185,26.6185,26.5916,26.6095,28389.0
2016-08-09 15:40:00,29.71,29.71,29.69,29.71,60178.0,26.6095,26.6095,26.5916,26.6095,60178.0
2016-08-09 15:50:00,29.71,29.72,29.68,29.69,154750.0,26.6095,26.6185,26.5826,26.5916,154750.0
2016-08-10 09:30:00,29.43,29.43,29.38,29.39,47442.0,26.3587,26.3587,26.3139,26.3229,47442.0
2016-08-10 09:40:00,29.39,29.4,29.36,29.37,29757.0,26.3229,26.3318,26.296,26.305,29757.0
2016-08-10 09:50:00,29.38,29.38,29.35,29.36,12118.0,26.3139,26.3139,26.2871,26.296,12118.0
2016-08-10 10:00:00,29.35,29.38,29.34,29.38,16984.0,26.2871,26.3139,26.2781,26.3139,16984.0
2016-08-10 10:10:00,29.38,29.38,29.36,29.37,21962.0,26.3139,26.3139,26.296,26.305,21962.0
2016-08-10 10:20:00,29.37,29.39,29.36,29.37,17271.0,26.305,26.3229,26.296,26.305,17271.0
2016-08-10 10:30:00,29.38,29.4,29.37,29.38,60221.0,26.3139,26.3318,26.305,26.3139,60221.0
2016-08-10 10:40:00,29.37,29.38,29.36,29.37,16516.0,26.305,26.3139,26.296,26.305,16516.0
2016-08-10 10:50:00,29.37,29.37,29.35,29.36,22390.0,26.305,26.305,26.2871,26.296,22390.0
2016-08-10 11:00:00,29.36,29.38,29.35,29.35,31601.0,26.296,26.3139,26.2871,26.2871,31601.0
2016-08-10 11:10:00,29.35,29.35,29.27,29.29,81354.0,26.2871,26.2871,26.2154,26.2333,81354.0
2016-08-10 11:20:00,29.29,29.3,29.26,29.27,40119.0,26.2333,26.2423,26.2065,26.2154,40119.0
2016-08-10 11:30:00,29.28,29.28,29.26,29.27,46161.0,26.2244,26.2244,26.2065,26.2154,46161.0
2016-08-10 11:40:00,29.27,29.28,29.26,29.26,6258.0,26.2154,26.2244,26.2065,26.2065,6258.0
2016-08-10 11:50:00,29.26,29.27,29.26,29.26,54810.0,26.2065,26.2154,26.2065,26.2065,54810.0
2016-08-10 12:00:00,29.27,29.27,29.26,29.27,15100.0,26.2154,26.2154,26.2065,26.2154,15100.0
2016-08-10 12:10:00,29.27,29.28,29.26,29.28,40460.0,26.2154,26.2244,26.2065,26.2244,40460.0
2016-08-10 12:20:00,29.28,29.29,29.27,29.28,7332.0,26.2244,26.2333,26.2154,26.2244,7332.0
2016-08-10 12:30:00,29.28,29.29,29.27,29.28,10718.0,26.2244,26.2333,26.2154,26.2244,10718.0
2016-08-10 12:40:00,29.27,29.27,29.25,29.26,12597.0,26.2154,26.2154,26.1975,26.2065,12597.0
2016-08-10 12:50:00,29.26,29.28,29.25,29.28,3687.0,26.2065,26.2244,26.1975,26.2244,3687.0
2016-08-10 13:00:00,29.28,29.28,29.26,29.27,3100.0,26.2244,26.2244,26.2065,26.2154,3100.0
2016-08-10 13:10:00,29.26,29.26,29.24,29.24,7001.0,26.2065,26.2065,26.1885,26.1885,7001.0
2016-08-10 13:20:00,29.24,29.27,29.24,29.27,9939.0,26.1885,26.2154,26.1885,26.2154,9939.0
2016-08-10 13:30:00,29.26,29.28,29.24,29.27,30868.0,26.2065,26.2244,26.1885,26.2154,30868.0
2016-08-10 13:40:00,29.27,29.28,29.26,29.27,19744.0,26.2154,26.2244,26.2065,26.2154,19744.0
2016-08-10 13:50:00,29.27,29.27,29.26,29.27,2386.0,26.2154,26.2154,26.2065,26.2154,2386.0
2016-08-10 14:00:00,29.27,29.29,29.26,29.27,37277.0,26.2154,26.2333,26.2065,26.2154,37277.0
2016-08-10 14:10:00,29.26,29.27,29.23,29.24,28356.0,26.2065,26.2154,26.1796,26.1885,28356.0
2016-08-10 14:20:00,29.24,29.26,29.21,29.23,27902.0,26.1885,26.2065,26.1617,26.1796,27902.0
2016-08-10 14:30:00,29.23,29.25,29.22,29.25,62646.0,26.1796,26.1975,26.1706,26.1975,62646.0
2016-08-10 14:40:00,29.24,29.25,29.22,29.23,32151.0,26.1885,26.1975,26.1706,26.1796,32151.0
2016-08-10 14:50:00,29.24,29.24,29.21,29.23,46434.0,26.1885,26.1885,26.1617,26.1796,46434.0
2016-08-10 15:00:00,29.23,29.24,29.22,29.24,20575.0,26.1796,26.1885,26.1706,26.1885,20575.0
2016-08-10 15:10:00,29.24,29.26,29.23,29.26,4528.0,26.1885,26.2065,26.1796,26.2065,4528.0
2016-08-10 15:20:00,29.26,29.27,29.25,29.26,12788.0,26.2065,26.2154,26.1975,26.2065,12788.0
2016-08-10 15:30:00,29.26,29.27,29.25,29.26,7152.0,26.2065,26.2154,26.1975,26.2065,7152.0
2016-08-10 15:40:00,29.25,29.26,29.22,29.23,46870.0,26.1975,26.2065,26.1706,26.1796,46870.0
2016-08-10 15:50:00,29.23,29.27,29.22,29.26,102972.0,26.1796,26.2154,26.1706,26.2065,102972.0
2016-08-11 09:30:00,29.35,29.41,29.34,29.39,38906.0,26.2871,26.3408,26.2781,26.3229,38906.0
2016-08-11 09:40:00,29.4,29.43,29.39,29.41,44150.0,26.3318,26.3587,26.3229,26.3408,44150.0
2016-08-11 09:50:00,29.42,29.42,29.39,29.4,80498.0,26.3498,26.3498,26.3229,26.3318,80498.0
2016-08-11 10:00:00,29.4,29.42,29.38,29.39,73594.0,26.3318,26.3498,26.3139,26.3229,73594.0
2016-08-11 10:10:00,29.39,29.41,29.38,29.41,19658.0,26.3229,26.3408,26.3139,26.3408,19658.0
2016-08-11 10:20:00,29.42,29.43,29.4,29.43,28103.0,26.3498,26.3587,26.3318,26.3587,28103.0
2016-08-11 10:30:00,29.43,29.46,29.42,29.45,121448.0,26.3587,26.3856,26.3498,26.3766,121448.0
2016-08-11 10:40:00,29.45,29.46,29.44,29.44,18184.0,26.3766,26.3856,26.3677,26.3677,18184.0
2016-08-11 10:50:00,29.44,29.45,29.43,29.44,46287.0,26.3677,26.3766,26.3587,26.3677,46287.0
2016-08-11 11:00:00,29.45,29.45,29.43,29.45,82823.0,26.3766,26.3766,26.3587,26.3766,82823.0
2016-08-11 11:10:00,29.45,29.45,29.42,29.42,84857.0,26.3766,26.3766,26.3498,26.3498,84857.0
2016-08-11 11:20:00,29.43,29.44,29.42,29.43,123425.0,26.3587,26.3677,26.3498,26.3587,123425.0
2016-08-11 11:30:00,29.43,29.47,29.42,29.44,66354.0,26.3587,26.3945,26.3498,26.3677,66354.0
2016-08-11 11:40:00,29.45,29.46,29.44,29.45,24544.0,26.3766,26.3856,26.3677,26.3766,24544.0
2016-08-11 11:50:00,29.45,29.47,29.44,29.46,6092.0,26.3766,26.3945,26.3677,26.3856,6092.0
2016-08-11 12:00:00,29.46,29.47,29.45,29.46,19317.0,26.3856,26.3945,26.3766,26.3856,19317.0
2016-08-11 12:10:00,29.46,29.48,29.46,29.46,4968.0,26.3856,26.4035,26.3856,26.3856,4968.0
2016-08-11 12:20:00,29.46,29.48,29.46,29.48,5303.0,26.3856,26.4035,26.3856,26.4035,5303.0
2016-08-11 12:30:00,29.47,29.48,29.46,29.46,9915.0,26.3945,26.4035,26.3856,26.3856,9915.0
2016-08-11 12:40:00,29.46,29.47,29.45,29.46,4491.0,26.3856,26.3945,26.3766,26.3856,4491.0
2016-08-11 12:50:00,29.46,29.48,29.46,29.48,4850.0,26.3856,26.4035,26.3856,26.4035,4850.0
2016-08-11 13:00:00,29.48,29.5,29.48,29.5,1700.0,26.4035,26.4214,26.4035,26.4214,1700.0
2016-08-11 13:10:00,29.5,29.5,29.47,29.47,2682.0,26.4214,26.4214,26.3945,26.3945,2682.0
2016-08-11 13:20:00,29.47,29.48,29.47,29.48,800.0,26.3945,26.4035,26.3945,26.4035,800.0
2016-08-11 13:30:00,29.48,29.48,29.47,29.47,3688.0,26.4035,26.4035,26.3945,26.3945,3688.0
2016-08-11 13:40:00,29.47,29.49,29.47,29.49,3901.0,26.3945,26.4125,26.3945,26.4125,3901.0
2016-08-11 13:50:00,29.49,29.51,29.48,29.49,31452.0,26.4125,26.4304,26.4035,26.4125,31452.0
2016-08-11 14:00:00,29.49,29.51,29.48,29.51,8511.0,26.4125,26.4304,26.4035,26.4304,8511.0
2016-08-11 14:10:00,29.51,29.52,29.5,29.51,20952.0,26.4304,26.4393,26.4214,26.4304,20952.0
2016-08-11 14:20:00,29.52,29.55,29.51,29.54,38927.0,26.4393,26.4662,26.4304,26.4572,38927.0
2016-08-11 14:30:00,29.53,29.54,29.53,29.54,13576.0,26.4483,26.4572,26.4483,26.4572,13576.0
2016-08-11 14:40:00,29.54,29.59,29.54,29.59,173066.0,26.4572,26.502,26.4572,26.502,173066.0
2016-08-11 14:50:00,29.58,29.61,29.57,29.6,321565.0,26.4931,26.5199,26.4841,26.511,321565.0
2016-08-11 15:00:00,29.61,29.61,29.58,29.58,32730.0,26.5199,26.5199,26.4931,26.4931,32730.0
2016-08-11 15:10:00,29.58,29.59,29.57,29.57,15913.0,26.4931,26.502,26.4841,26.4841,15913.0
2016-08-11 15:20:00,29.57,29.6,29.57,29.58,269754.0,26.4841,26.511,26.4841,26.4931,269754.0
2016-08-11 15:30:00,29.58,29.6,29.57,29.6,73014.0,26.4931,26.511,26.4841,26.511,73014.0
2016-08-11 15:40:00,29.6,29.62,29.59,29.59,145266.0,26.511,26.5289,26.502,26.502,145266.0
2016-08-11 15:50:00,29.59,29.6,29.56,29.6,480160.0,26.502,26.511,26.4751,26.511,480160.0
2016-08-12 09:30:00,29.8,29.8,29.68,29.68,46566.0,26.6901,26.6901,26.5826,26.5826,46566.0
2016-08-12 09:40:00,29.69,29.72,29.68,29.72,118178.0,26.5916,26.6185,26.5826,26.6185,118178.0
2016-08-12 09:50:00,29.72,29.73,29.7,29.73,76108.0,26.6185,26.6274,26.6005,26.6274,76108.0
2016-08-12 10:00:00,29.73,29.74,29.71,29.72,95658.0,26.6274,26.6364,26.6095,26.6185,95658.0
2016-08-12 10:10:00,29.71,29.74,29.68,29.69,108619.0,26.6095,26.6364,26.5826,26.5916,108619.0
2016-08-12 10:20:00,29.69,29.7,29.65,29.65,109211.0,26.5916,26.6005,26.5558,26.5558,109211.0
2016-08-12 10:30:00,29.65,29.66,29.62,29.63,79842.0,26.5558,26.5647,26.5289,26.5378,79842.0
2016-08-12 10:40:00,29.63,29.65,29.61,29.64,78704.0,26.5378,26.5558,26.5199,26.5468,78704.0
2016-08-12 10:50:00,29.64,29.66,29.63,29.64,28569.0,26.5468,26.5647,26.5378,26.5468,28569.0
2016-08-12 11:00:00,29.64,29.66,29.64,29.65,3548.0,26.5468,26.5647,26.5468,26.5558,3548.0
2016-08-12 11:10:00,29.66,29.69,29.65,29.69,75825.0,26.5647,26.5916,26.5558,26.5916,75825.0
2016-08-12 11:20:00,29.69,29.71,29.68,29.71,29726.0,26.5916,26.6095,26.5826,26.6095,29726.0
2016-08-12 11:30:00,29.71,29.71,29.67,29.67,21621.0,26.6095,26.6095,26.5737,26.5737,21621.0
2016-08-12 11:40:00,29.67,29.67,29.64,29.65,46837.0,26.5737,26.5737,26.5468,26.5558,46837.0
2016-08-12 11:50:00,29.66,29.66,29.64,29.65,20284.0,26.5647,26.5647,26.5468,26.5558,20284.0
2016-08-12 12:00:00,29.65,29.66,29.62,29.62,42507.0,26.5558,26.5647,26.5289,26.5289,42507.0
2016-08-12 12:10:00,29.63,29.64,29.62,29.63,35265.0,26.5378,26.5468,26.5289,26.5378,35265.0
2016-08-12 12:20:00,29.63,29.65,29.62,29.65,20112.0,26.5378,26.5558,26.5289,26.5558,20112.0
2016-08-12 12:30:00,29.64,29.65,29.63,29.65,2394.0,26.5468,26.5558,26.5378,26.5558,2394.0
2016-08-12 12:40:00,29.65,29.65,29.64,29.65,20160.0,26.5558,26.5558,26.5468,26.5558,20160.0
2016-08-12 12:50:00,29.65,29.65,29.64,29.64,8500.0,26.5558,26.5558,26.5468,26.5468,8500.0
2016-08-12 13:00:00,29.63,29.63,29.6,29.61,23840.0,26.5378,26.5378,26.511,26.5199,23840.0
2016-08-12 13:10:00,29.62,29.64,29.62,29.62,49604.0,26.5289,26.5468,26.5289,26.5289,49604.0
2016-08-12 13:20:00,29.63,29.63,29.62,29.62,1100.0,26.5378,26.5378,26.5289,26.5289,1100.0
2016-08-12 13:30:00,29.63,29.63,29.62,29.63,14200.0,26.5378,26.5378,26.5289,26.5378,14200.0
2016-08-12 13:40:00,29.63,29.64,29.63,29.63,5899.0,26.5378,26.5468,26.5378,26.5378,5899.0
2016-08-12 13:50:00,29.63,29.63,29.62,29.63,10900.0,26.5378,26.5378,26.5289,26.5378,10900.0
2016-08-12 14:00:00,29.62,29.64,29.6,29.64,20308.0,26.5289,26.5468,26.511,26.5468,20308.0
2016-08-12 14:10:00,29.64,29.65,29.63,29.65,14029.0,26.5468,26.5558,26.5378,26.5558,14029.0
2016-08-12 14:20:00,29.65,29.65,29.64,29.65,6650.0,26.5558,26.5558,26.5468,26.5558,6650.0
2016-08-12 14:30:00,29.65,29.65,29.64,29.65,4476.0,26.5558,26.5558,26.5468,26.5558,4476.0
2016-08-12 14:40:00,29.65,29.67,29.64,29.67,57494.0,26.5558,26.5737,26.5468,26.5737,57494.0
2016-08-12 14:50:00,29.67,29.68,29.66,29.68,12965.0,26.5737,26.5826,26.5647,26.5826,12965.0
2016-08-12 15:00:00,29.68,29.68,29.66,29.67,13418.0,26.5826,26.5826,26.5647,26.5737,13418.0
2016-08-12 15:10:00,29.67,29.67,29.64,29.65,32182.0,26.5737,26.5737,26.5468,26.5558,32182.0
2016-08-12 15:20:00,29.64,29.66,29.64,29.66,15304.0,26.5468,26.5647,26.5468,26.5647,15304.0
2016-08-12 15:30:00,29.66,29.68,29.65,29.68,25079.0,26.5647,26.5826,26.5558,26.5826,25079.0
2016-08-12 15:40:00,29.67,29.69,29.66,29.67,22694.0,26.5737,26.5916,26.5647,26.5737,22694.0
2016-08-12 15:50:00,29.66,29.67,29.66,29.67,79844.0,26.5647,26.5737,26.5647,26.5737,79844.0
2016-08-15 09:30:00,29.72,29.79,29.71,29.77,21047.0,26.6185,26.6811,26.6095,26.6632,21047.0
2016-08-15 09:40:00,29.78,29.81,29.78,29.8,12353.0,26.6722,26.6991,26.6722,26.6901,12353.0
2016-08-15 09:50:00,29.8,29.8,29.74,29.75,51119.0,26.6901,26.6901,26.6364,26.6453,51119.0
2016-08-15 10:00:00,29.75,29.76,29.74,29.75,6912.0,26.6453,26.6543,26.6364,26.6453,6912.0
2016-08-15 10:10:00,29.75,29.75,29.73,29.75,36328.0,26.6453,26.6453,26.6274,26.6453,36328.0
2016-08-15 10:20:00,29.75,29.78,29.75,29.78,29571.0,26.6453,26.6722,26.6453,26.6722,29571.0
2016-08-15 10:30:00,29.78,29.78,29.77,29.78,58066.0,26.6722,26.6722,26.6632,26.6722,58066.0
2016-08-15 10:40:00,29.78,29.79,29.77,29.79,19918.0,26.6722,26.6811,26.6632,26.6811,19918.0
2016-08-15 10:50:00,29.79,29.8,29.78,29.8,43238.0,26.6811,26.6901,26.6722,26.6901,43238.0
2016-08-15 11:00:00,29.8,29.81,29.78,29.8,23157.0,26.6901,26.6991,26.6722,26.6901,23157.0
2016-08-15 11:10:00,29.8,29.8,29.79,29.8,4005.0,26.6901,26.6901,26.6811,26.6901,4005.0
2016-08-15 11:20:00,29.8,29.8,29.79,29.8,5296.0,26.6901,26.6901,26.6811,26.6901,5296.0
2016-08-15 11:30:00,29.8,29.8,29.77,29.78,5953.0,26.6901,26.6901,26.6632,26.6722,5953.0
2016-08-15 11:40:00,29.77,29.78,29.74,29.74,87194.0,26.6632,26.6722,26.6364,26.6364,87194.0
2016-08-15 11:50:00,29.74,29.75,29.74,29.74,22542.0,26.6364,26.6453,26.6364,26.6364,22542.0
2016-08-15 12:00:00,29.74,29.77,29.73,29.74,430352.0,26.6364,26.6632,26.6274,26.6364,430352.0
2016-08-15 12:10:00,29.75,29.77,29.74,29.77,4850.0,26.6453,26.6632,26.6364,26.6632,4850.0
2016-08-15 12:20:00,29.77,29.77,29.73,29.74,44368.0,26.6632,26.6632,26.6274,26.6364,44368.0
2016-08-15 12:30:00,29.75,29.75,29.74,29.75,22206.0,26.6453,26.6453,26.6364,26.6453,22206.0
2016-08-15 12:40:00,29.74,29.75,29.74,29.75,5361.0,26.6364,26.6453,26.6364,26.6453,5361.0
2016-08-15 12:50:00,29.75,29.75,29.74,29.75,8560.0,26.6453,26.6453,26.6364,26.6453,8560.0
2016-08-15 13:00:00,29.75,29.75,29.74,29.75,6593.0,26.6453,26.6453,26.6364,26.6453,6593.0
2016-08-15 13:10:00,29.75,29.75,29.74,29.75,7133.0,26.6453,26.6453,26.6364,26.6453,7133.0
2016-08-15 13:20:00,29.75,29.76,29.74,29.76,4814.0,26.6453,26.6543,26.6364,26.6543,4814.0
2016-08-15 13:30:00,29.76,29.76,29.75,29.76,2400.0,26.6543,26.6543,26.6453,26.6543,2400.0
2016-08-15 13:40:00,29.76,29.77,29.75,29.77,9579.0,26.6543,26.6632,26.6453,26.6632,9579.0
2016-08-15 13:50:00,29.77,29.78,29.76,29.76,119613.0,26.6632,26.6722,26.6543,26.6543,119613.0
2016-08-15 14:00:00,29.77,29.77,29.75,29.76,34325.0,26.6632,26.6632,26.6453,26.6543,34325.0
2016-08-15 14:10:00,29.76,29.76,29.75,29.75,19291.0,26.6543,26.6543,26.6453,26.6453,19291.0
2016-08-15 14:20:00,29.75,29.77,29.75,29.76,64431.0,26.6453,26.6632,26.6453,26.6543,64431.0
2016-08-15 14:30:00,29.76,29.77,29.75,29.76,29716.0,26.6543,26.6632,26.6453,26.6543,29716.0
2016-08-15 14:40:00,29.76,29.76,29.75,29.75,14350.0,26.6543,26.6543,26.6453,26.6453,14350.0
2016-08-15 14:50:00,29.76,29.77,29.75,29.76,32785.0,26.6543,26.6632,26.6453,26.6543,32785.0
2016-08-15 15:00:00,29.76,29.76,29.75,29.75,7301.0,26.6543,26.6543,26.6453,26.6453,7301.0
2016-08-15 15:10:00,29.76,29.78,29.75,29.76,68570.0,26.6543,26.6722,26.6453,26.6543,68570.0
2016-08-15 15:20:00,29.76,29.76,29.75,29.75,22464.0,26.6543,26.6543,26.6453,26.6453,22464.0
2016-08-15 15:30:00,29.76,29.76,29.75,29.76,19105.0,26.6543,26.6543,26.6453,26.6543,19105.0
2016-08-15 15:40:00,29.76,29.76,29.75,29.76,68109.0,26.6543,26.6543,26.6453,26.6543,68109.0
2016-08-15 15:50:00,29.76,29.76,29.71,29.71,556348.0,26.6543,26.6543,26.6095,26.6095,556348.0
2016-08-16 09:30:00,29.52,29.55,29.4,29.41,104829.0,26.4393,26.4662,26.3318,26.3408,104829.0
2016-08-16 09:40:00,29.42,29.43,29.4,29.42,235890.0,26.3498,26.3587,26.3318,26.3498,235890.0
2016-08-16 09:50:00,29.42,29.44,29.41,29.43,75986.0,26.3498,26.3677,26.3408,26.3587,75986.0
2016-08-16 10:00:00,29.43,29.47,29.42,29.45,47094.0,26.3587,26.3945,26.3498,26.3766,47094.0
2016-08-16 10:10:00,29.46,29.46,29.43,29.44,19302.0,26.3856,26.3856,26.3587,26.3677,19302.0
2016-08-16 10:20:00,29.43,29.43,29.39,29.4,99766.0,26.3587,26.3587,26.3229,26.3318,99766.0
2016-08-16 10:30:00,29.4,29.41,29.39,29.41,31398.0,26.3318,26.3408,26.3229,26.3408,31398.0
2016-08-16 10:40:00,29.42,29.42,29.4,29.42,8091.0,26.3498,26.3498,26.3318,26.3498,8091.0
2016-08-16 10:50:00,29.43,29.43,29.4,29.41,25807.0,26.3587,26.3587,26.3318,26.3408,25807.0
2016-08-16 11:00:00,29.41,29.43,29.4,29.43,38761.0,26.3408,26.3587,26.3318,26.3587,38761.0
2016-08-16 11:10:00,29.43,29.45,29.41,29.44,17852.0,26.3587,26.3766,26.3408,26.3677,17852.0
2016-08-16 11:20:00,29.45,29.46,29.44,29.45,37989.0,26.3766,26.3856,26.3677,26.3766,37989.0
2016-08-16 11:30:00,29.45,29.46,29.41,29.43,50283.0,26.3766,26.3856,26.3408,26.3587,50283.0
2016-08-16 11:40:00,29.43,29.43,29.41,29.41,25713.0,26.3587,26.3587,26.3408,26.3408,25713.0
2016-08-16 11:50:00,29.42,29.45,29.42,29.44,16646.0,26.3498,26.3766,26.3498,26.3677,16646.0
2016-08-16 12:00:00,29.43,29.43,29.42,29.43,5477.0,26.3587,26.3587,26.3498,26.3587,5477.0
2016-08-16 12:10:00,29.43,29.43,29.42,29.43,8880.0,26.3587,26.3587,26.3498,26.3587,8880.0
2016-08-16 12:20:00,29.43,29.43,29.42,29.43,4582.0,26.3587,26.3587,26.3498,26.3587,4582.0
2016-08-16 12:30:00,29.43,29.43,29.41,29.43,12696.0,26.3587,26.3587,26.3408,26.3587,12696.0
2016-08-16 12:40:00,29.43,29.44,29.42,29.43,11388.0,26.3587,26.3677,26.3498,26.3587,11388.0
2016-08-16 12:50:00,29.44,29.45,29.43,29.44,11062.0,26.3677,26.3766,26.3587,26.3677,11062.0
2016-08-16 13:00:00,29.45,29.46,29.44,29.44,12131.0,26.3766,26.3856,26.3677,26.3677,12131.0
2016-08-16 13:10:00,29.44,29.45,29.42,29.43,7071.0,26.3677,26.3766,26.3498,26.3587,7071.0
2016-08-16 13:20:00,29.43,29.43,29.41,29.43,13434.0,26.3587,26.3587,26.3408,26.3587,13434.0
2016-08-16 13:30:00,29.43,29.43,29.42,29.43,10327.0,26.3587,26.3587,26.3498,26.3587,10327.0
2016-08-16 13:40:00,29.43,29.44,29.42,29.44,7302.0,26.3587,26.3677,26.3498,26.3677,7302.0
2016-08-16 13:50:00,29.44,29.44,29.43,29.43,2728.0,26.3677,26.3677,26.3587,26.3587,2728.0
2016-08-16 14:00:00,29.44,29.44,29.42,29.43,12191.0,26.3677,26.3677,26.3498,26.3587,12191.0
2016-08-16 14:10:00,29.43,29.43,29.39,29.4,32208.0,26.3587,26.3587,26.3229,26.3318,32208.0
2016-08-16 14:20:00,29.39,29.41,29.39,29.41,9686.0,26.3229,26.3408,26.3229,26.3408,9686.0
2016-08-16 14:30:00,29.41,29.43,29.4,29.41,40579.0,26.3408,26.3587,26.3318,26.3408,40579.0
2016-08-16 14:40:00,29.4,29.43,29.4,29.43,13087.0,26.3318,26.3587,26.3318,26.3587,13087.0
2016-08-16 14:50:00,29.43,29.45,29.42,29.44,29842.0,26.3587,26.3766,26.3498,26.3677,29842.0
2016-08-16 15:00:00,29.43,29.45,29.43,29.45,8842.0,26.3587,26.3766,26.3587,26.3766,8842.0
2016-08-16 15:10:00,29.45,29.45,29.44,29.44,3910.0,26.3766,26.3766,26.3677,26.3677,3910.0
2016-08-16 15:20:00,29.45,29.45,29.43,29.43,8444.0,26.3766,26.3766,26.3587,26.3587,8444.0
2016-08-16 15:30:00,29.44,29.44,29.43,29.44,6462.0,26.3677,26.3677,26.3587,26.3677,6462.0
2016-08-16 15:40:00,29.43,29.44,29.43,29.43,10956.0,26.3587,26.3677,26.3587,26.3587,10956.0
2016-08-16 15:50:00,29.43,29.44,29.42,29.43,61721.0,26.3587,26.3677,26.3498,26.3587,61721.0
2016-08-17 09:30:00,29.37,29.4,29.32,29.32,20085.0,26.305,26.3318,26.2602,26.2602,20085.0
2016-08-17 09:40:00,29.32,29.33,29.28,29.3,66293.0,26.2602,26.2692,26.2244,26.2423,66293.0
2016-08-17 09:50:00,29.3,29.31,29.26,29.28,105820.0,26.2423,26.2512,26.2065,26.2244,105820.0
2016-08-17 10:00:00,29.27,29.28,29.26,29.28,14479.0,26.2154,26.2244,26.2065,26.2244,14479.0
2016-08-17 10:10:00,29.28,29.3,29.27,29.29,12345.0,26.2244,26.2423,26.2154,26.2333,12345.0
2016-08-17 10:20:00,29.28,29.31,29.27,29.3,9703.0,26.2244,26.2512,26.2154,26.2423,9703.0
2016-08-17 10:30:00,29.32,29.36,29.3,29.31,71377.0,26.2602,26.296,26.2423,26.2512,71377.0
2016-08-17 10:40:00,29.31,29.33,29.29,29.32,17185.0,26.2512,26.2692,26.2333,26.2602,17185.0
2016-08-17 10:50:00,29.32,29.33,29.31,29.31,17098.0,26.2602,26.2692,26.2512,26.2512,17098.0
2016-08-17 11:00:00,29.32,29.33,29.27,29.28,61231.0,26.2602,26.2692,26.2154,26.2244,61231.0
2016-08-17 11:10:00,29.29,29.29,29.26,29.28,20612.0,26.2333,26.2333,26.2065,26.2244,20612.0
2016-08-17 11:20:00,29.27,29.28,29.2,29.2,194362.0,26.2154,26.2244,26.1527,26.1527,194362.0
2016-08-17 11:30:00,29.2,29.22,29.19,29.2,11284.0,26.1527,26.1706,26.1438,26.1527,11284.0
2016-08-17 11:40:00,29.2,29.22,29.19,29.22,17391.0,26.1527,26.1706,26.1438,26.1706,17391.0
2016-08-17 11:50:00,29.21,29.23,29.21,29.23,7123.0,26.1617,26.1796,26.1617,26.1796,7123.0
2016-08-17 12:00:00,29.23,29.25,29.22,29.24,20929.0,26.1796,26.1975,26.1706,26.1885,20929.0
2016-08-17 12:10:00,29.24,29.26,29.23,29.25,33484.0,26.1885,26.2065,26.1796,26.1975,33484.0
2016-08-17 12:20:00,29.25,29.29,29.24,29.29,10574.0,26.1975,26.2333,26.1885,26.2333,10574.0
2016-08-17 12:30:00,29.28,29.29,29.28,29.29,3661.0,26.2244,26.2333,26.2244,26.2333,3661.0
2016-08-17 12:40:00,29.28,29.33,29.27,29.33,17511.0,26.2244,26.2692,26.2154,26.2692,17511.0
2016-08-17 12:50:00,29.34,29.34,29.31,29.31,13636.0,26.2781,26.2781,26.2512,26.2512,13636.0
2016-08-17 13:00:00,29.31,29.31,29.3,29.3,9074.0,26.2512,26.2512,26.2423,26.2423,9074.0
2016-08-17 13:10:00,29.29,29.3,29.28,29.29,2295.0,26.2333,26.2423,26.2244,26.2333,2295.0
2016-08-17 13:20:00,29.28,29.29,29.28,29.29,5894.0,26.2244,26.2333,26.2244,26.2333,5894.0
2016-08-17 13:30:00,29.3,29.33,29.29,29.33,8827.0,26.2423,26.2692,26.2333,26.2692,8827.0
2016-08-17 13:40:00,29.33,29.35,29.3,29.3,25711.0,26.2692,26.2871,26.2423,26.2423,25711.0
2016-08-17 13:50:00,29.3,29.3,29.26,29.3,16761.0,26.2423,26.2423,26.2065,26.2423,16761.0
2016-08-17 14:00:00,29.3,29.41,29.23,29.41,53474.0,26.2423,26.3408,26.1796,26.3408,53474.0
2016-08-17 14:10:00,29.41,29.48,29.41,29.42,40671.0,26.3408,26.4035,26.3408,26.3498,40671.0
2016-08-17 14:20:00,29.44,29.48,29.42,29.47,71796.0,26.3677,26.4035,26.3498,26.3945,71796.0
2016-08-17 14:30:00,29.47,29.48,29.45,29.46,47224.0,26.3945,26.4035,26.3766,26.3856,47224.0
2016-08-17 14:40:00,29.47,29.47,29.43,29.47,29287.0,26.3945,26.3945,26.3587,26.3945,29287.0
2016-08-17 14:50:00,29.46,29.47,29.41,29.44,17770.0,26.3856,26.3945,26.3408,26.3677,17770.0
2016-08-17 15:00:00,29.44,29.44,29.39,29.4,21414.0,26.3677,26.3677,26.3229,26.3318,21414.0
2016-08-17 15:10:00,29.4,29.41,29.38,29.4,28453.0,26.3318,26.3408,26.3139,26.3318,28453.0
2016-08-17 15:20:00,29.41,29.43,29.4,29.43,38106.0,26.3408,26.3587,26.3318,26.3587,38106.0
2016-08-17 15:30:00,29.42,29.42,29.41,29.42,20197.0,26.3498,26.3498,26.3408,26.3498,20197.0
2016-08-17 15:40:00,29.42,29.42,29.41,29.42,22152.0,26.3498,26.3498,26.3408,26.3498,22152.0
2016-08-17 15:50:00,29.42,29.43,29.39,29.39,99283.0,26.3498,26.3587,26.3229,26.3229,99283.0
2016-08-18 09:30:00,29.49,29.53,29.44,29.46,84662.0,26.4125,26.4483,26.3677,26.3856,84662.0
2016-08-18 09:40:00,29.45,29.47,29.44,29.46,114672.0,26.3766,26.3945,26.3677,26.3856,114672.0
2016-08-18 09:50:00,29.47,29.49,29.45,29.48,32649.0,26.3945,26.4125,26.3766,26.4035,32649.0
2016-08-18 10:00:00,29.49,29.5,29.46,29.48,52401.0,26.4125,26.4214,26.3856,26.4035,52401.0
2016-08-18 10:10:00,29.47,29.48,29.46,29.46,34610.0,26.3945,26.4035,26.3856,26.3856,34610.0
2016-08-18 10:20:00,29.46,29.47,29.44,29.46,19344.0,26.3856,26.3945,26.3677,26.3856,19344.0
2016-08-18 10:30:00,29.46,29.48,29.45,29.46,25728.0,26.3856,26.4035,26.3766,26.3856,25728.0
2016-08-18 10:40:00,29.46,29.47,29.46,29.47,2211.0,26.3856,26.3945,26.3856,26.3945,2211.0
2016-08-18 10:50:00,29.46,29.51,29.46,29.51,8922.0,26.3856,26.4304,26.3856,26.4304,8922.0
2016-08-18 11:00:00,29.5,29.51,29.47,29.51,18655.0,26.4214,26.4304,26.3945,26.4304,18655.0
2016-08-18 11:10:00,29.51,29.51,29.49,29.5,10670.0,26.4304,26.4304,26.4125,26.4214,10670.0
2016-08-18 11:20:00,29.49,29.51,29.49,29.51,2906.0,26.4125,26.4304,26.4125,26.4304,2906.0
2016-08-18 11:30:00,29.51,29.53,29.51,29.53,13292.0,26.4304,26.4483,26.4304,26.4483,13292.0
2016-08-18 11:40:00,29.53,29.54,29.52,29.53,27845.0,26.4483,26.4572,26.4393,26.4483,27845.0
2016-08-18 11:50:00,29.53,29.53,29.51,29.51,7877.0,26.4483,26.4483,26.4304,26.4304,7877.0
2016-08-18 12:00:00,29.52,29.52,29.5,29.51,2920.0,26.4393,26.4393,26.4214,26.4304,2920.0
2016-08-18 12:10:00,29.51,29.51,29.5,29.51,3200.0,26.4304,26.4304,26.4214,26.4304,3200.0
2016-08-18 12:20:00,29.5,29.5,29.47,29.47,23772.0,26.4214,26.4214,26.3945,26.3945,23772.0
2016-08-18 12:30:00,29.46,29.47,29.45,29.46,4800.0,26.3856,26.3945,26.3766,26.3856,4800.0
2016-08-18 12:40:00,29.46,29.49,29.45,29.48,11128.0,26.3856,26.4125,26.3766,26.4035,11128.0
2016-08-18 12:50:00,29.47,29.48,29.45,29.45,1258.0,26.3945,26.4035,26.3766,26.3766,1258.0
2016-08-18 13:00:00,29.46,29.47,29.45,29.47,5321.0,26.3856,26.3945,26.3766,26.3945,5321.0
2016-08-18 13:10:00,29.47,29.49,29.46,29.47,9161.0,26.3945,26.4125,26.3856,26.3945,9161.0
2016-08-18 13:20:00,29.48,29.48,29.47,29.48,1835.0,26.4035,26.4035,26.3945,26.4035,1835.0
2016-08-18 13:30:00,29.48,29.49,29.47,29.49,4701.0,26.4035,26.4125,26.3945,26.4125,4701.0
2016-08-18 13:40:00,29.48,29.5,29.48,29.5,3776.0,26.4035,26.4214,26.4035,26.4214,3776.0
2016-08-18 13:50:00,29.5,29.51,29.49,29.51,5095.0,26.4214,26.4304,26.4125,26.4304,5095.0
2016-08-18 14:00:00,29.51,29.51,29.5,29.51,18373.0,26.4304,26.4304,26.4214,26.4304,18373.0
2016-08-18 14:10:00,29.51,29.54,29.5,29.54,10271.0,26.4304,26.4572,26.4214,26.4572,10271.0
2016-08-18 14:20:00,29.54,29.55,29.53,29.53,16691.0,26.4572,26.4662,26.4483,26.4483,16691.0
2016-08-18 14:30:00,29.54,29.54,29.51,29.51,5610.0,26.4572,26.4572,26.4304,26.4304,5610.0
2016-08-18 14:40:00,29.51,29.52,29.5,29.52,4610.0,26.4304,26.4393,26.4214,26.4393,4610.0
2016-08-18 14:50:00,29.52,29.53,29.51,29.53,8212.0,26.4393,26.4483,26.4304,26.4483,8212.0
2016-08-18 15:00:00,29.53,29.56,29.52,29.56,10899.0,26.4483,26.4751,26.4393,26.4751,10899.0
2016-08-18 15:10:00,29.55,29.56,29.54,29.55,11788.0,26.4662,26.4751,26.4572,26.4662,11788.0
2016-08-18 15:20:00,29.55,29.57,29.54,29.57,7263.0,26.4662,26.4841,26.4572,26.4841,7263.0
2016-08-18 15:30:00,29.56,29.56,29.55,29.55,9875.0,26.4751,26.4751,26.4662,26.4662,9875.0
2016-08-18 15:40:00,29.55,29.56,29.54,29.54,20720.0,26.4662,26.4751,26.4572,26.4572,20720.0
2016-08-18 15:50:00,29.55,29.58,29.54,29.57,85041.0,26.4662,26.4931,26.4572,26.4841,85041.0
2016-08-19 09:30:00,29.4,29.4,29.29,29.31,60605.0,26.3318,26.3318,26.2333,26.2512,60605.0
2016-08-19 09:40:00,29.31,29.34,29.28,29.3,58894.0,26.2512,26.2781,26.2244,26.2423,58894.0
2016-08-19 09:50:00,29.31,29.32,29.29,29.29,77868.0,26.2512,26.2602,26.2333,26.2333,77868.0
2016-08-19 10:00:00,29.3,29.31,29.29,29.3,13400.0,26.2423,26.2512,26.2333,26.2423,13400.0
2016-08-19 10:10:00,29.29,29.33,29.28,29.33,27526.0,26.2333,26.2692,26.2244,26.2692,27526.0
2016-08-19 10:20:00,29.33,29.39,29.33,29.39,42496.0,26.2692,26.3229,26.2692,26.3229,42496.0
2016-08-19 10:30:00,29.39,29.4,29.35,29.35,52139.0,26.3229,26.3318,26.2871,26.2871,52139.0
2016-08-19 10:40:00,29.36,29.38,29.35,29.37,75348.0,26.296,26.3139,26.2871,26.305,75348.0
2016-08-19 10:50:00,29.37,29.37,29.36,29.37,11845.0,26.305,26.305,26.296,26.305,11845.0
2016-08-19 11:00:00,29.37,29.38,29.36,29.38,17777.0,26.305,26.3139,26.296,26.3139,17777.0
2016-08-19 11:10:00,29.38,29.4,29.37,29.37,9771.0,26.3139,26.3318,26.305,26.305,9771.0
2016-08-19 11:20:00,29.37,29.4,29.37,29.39,13832.0,26.305,26.3318,26.305,26.3229,13832.0
2016-08-19 11:30:00,29.4,29.4,29.37,29.37,6697.0,26.3318,26.3318,26.305,26.305,6697.0
2016-08-19 11:40:00,29.37,29.37,29.36,29.37,4274.0,26.305,26.305,26.296,26.305,4274.0
2016-08-19 11:50:00,29.37,29.39,29.36,29.39,9331.0,26.305,26.3229,26.296,26.3229,9331.0
2016-08-19 12:00:00,29.39,29.4,29.38,29.4,8561.0,26.3229,26.3318,26.3139,26.3318,8561.0
2016-08-19 12:10:00,29.4,29.42,29.39,29.39,21666.0,26.3318,26.3498,26.3229,26.3229,21666.0
2016-08-19 12:20:00,29.39,29.4,29.38,29.4,2172.0,26.3229,26.3318,26.3139,26.3318,2172.0
2016-08-19 12:30:00,29.4,29.41,29.39,29.4,3437.0,26.3318,26.3408,26.3229,26.3318,3437.0
2016-08-19 12:40:00,29.4,29.4,29.36,29.37,14156.0,26.3318,26.3318,26.296,26.305,14156.0
2016-08-19 12:50:00,29.36,29.36,29.34,29.36,24652.0,26.296,26.296,26.2781,26.296,24652.0
2016-08-19 13:00:00,29.36,29.36,29.34,29.36,7412.0,26.296,26.296,26.2781,26.296,7412.0
2016-08-19 13:10:00,29.35,29.38,29.35,29.37,6301.0,26.2871,26.3139,26.2871,26.305,6301.0
2016-08-19 13:20:00,29.37,29.38,29.36,29.38,1856.0,26.305,26.3139,26.296,26.3139,1856.0
2016-08-19 13:30:00,29.37,29.39,29.36,29.39,8360.0,26.305,26.3229,26.296,26.3229,8360.0
2016-08-19 13:40:00,29.39,29.41,29.39,29.41,21265.0,26.3229,26.3408,26.3229,26.3408,21265.0
2016-08-19 13:50:00,29.41,29.41,29.39,29.4,7514.0,26.3408,26.3408,26.3229,26.3318,7514.0
2016-08-19 14:00:00,29.4,29.4,29.39,29.4,2557.0,26.3318,26.3318,26.3229,26.3318,2557.0
2016-08-19 14:10:00,29.4,29.41,29.39,29.4,7180.0,26.3318,26.3408,26.3229,26.3318,7180.0
2016-08-19 14:20:00,29.41,29.41,29.38,29.4,9363.0,26.3408,26.3408,26.3139,26.3318,9363.0
2016-08-19 14:30:00,29.39,29.42,29.39,29.42,9403.0,26.3229,26.3498,26.3229,26.3498,9403.0
2016-08-19 14:40:00,29.41,29.43,29.41,29.42,25251.0,26.3408,26.3587,26.3408,26.3498,25251.0
2016-08-19 14:50:00,29.42,29.46,29.42,29.44,32018.0,26.3498,26.3856,26.3498,26.3677,32018.0
2016-08-19 15:00:00,29.45,29.45,29.44,29.44,4593.0,26.3766,26.3766,26.3677,26.3677,4593.0
2016-08-19 15:10:00,29.45,29.46,29.43,29.46,20052.0,26.3766,26.3856,26.3587,26.3856,20052.0
2016-08-19 15:20:00,29.46,29.47,29.45,29.46,12782.0,26.3856,26.3945,26.3766,26.3856,12782.0
2016-08-19 15:30:00,29.46,29.48,29.45,29.48,17452.0,26.3856,26.4035,26.3766,26.4035,17452.0
2016-08-19 15:40:00,29.48,29.48,29.47,29.48,9968.0,26.4035,26.4035,26.3945,26.4035,9968.0
2016-08-19 15:50:00,29.48,29.48,29.45,29.46,111721.0,26.4035,26.4035,26.3766,26.3856,111721.0
2016-08-22 09:30:00,29.08,29.16,29.04,29.08,60519.0,26.0452,26.1169,26.0094,26.0452,60519.0
2016-08-22 09:40:00,29.08,29.09,29.06,29.06,31070.0,26.0452,26.0542,26.0273,26.0273,31070.0
2016-08-22 09:50:00,29.05,29.07,29.05,29.05,22107.0,26.0184,26.0363,26.0184,26.0184,22107.0
2016-08-22 10:00:00,29.05,29.06,29.03,29.05,44811.0,26.0184,26.0273,26.0005,26.0184,44811.0
2016-08-22 10:10:00,29.05,29.11,29.04,29.11,27419.0,26.0184,26.0721,26.0094,26.0721,27419.0
2016-08-22 10:20:00,29.1,29.11,29.07,29.08,19365.0,26.0632,26.0721,26.0363,26.0452,19365.0
2016-08-22 10:30:00,29.08,29.09,29.07,29.08,9060.0,26.0452,26.0542,26.0363,26.0452,9060.0
2016-08-22 10:40:00,29.07,29.09,29.07,29.09,26631.0,26.0363,26.0542,26.0363,26.0542,26631.0
2016-08-22 10:50:00,29.09,29.1,29.08,29.08,20789.0,26.0542,26.0632,26.0452,26.0452,20789.0
2016-08-22 11:00:00,29.08,29.1,29.08,29.08,15454.0,26.0452,26.0632,26.0452,26.0452,15454.0
2016-08-22 11:10:00,29.09,29.09,29.05,29.05,13599.0,26.0542,26.0542,26.0184,26.0184,13599.0
2016-08-22 11:20:00,29.05,29.05,29.01,29.02,43899.0,26.0184,26.0184,25.9825,25.9915,43899.0
2016-08-22 11:30:00,29.01,29.04,29.0,29.04,34401.0,25.9825,26.0094,25.9736,26.0094,34401.0
2016-08-22 11:40:00,29.04,29.05,29.03,29.04,15331.0,26.0094,26.0184,26.0005,26.0094,15331.0
2016-08-22 11:50:00,29.03,29.05,29.03,29.04,12948.0,26.0005,26.0184,26.0005,26.0094,12948.0
2016-08-22 12:00:00,29.05,29.05,29.02,29.05,16174.0,26.0184,26.0184,25.9915,26.0184,16174.0
2016-08-22 12:10:00,29.06,29.06,29.03,29.05,12995.0,26.0273,26.0273,26.0005,26.0184,12995.0
2016-08-22 12:20:00,29.06,29.11,29.05,29.09,21210.0,26.0273,26.0721,26.0184,26.0542,21210.0
2016-08-22 12:30:00,29.09,29.09,29.05,29.05,11600.0,26.0542,26.0542,26.0184,26.0184,11600.0
2016-08-22 12:40:00,29.05,29.06,29.04,29.05,25086.0,26.0184,26.0273,26.0094,26.0184,25086.0
2016-08-22 12:50:00,29.05,29.05,29.04,29.04,6135.0,26.0184,26.0184,26.0094,26.0094,6135.0
2016-08-22 13:00:00,29.05,29.06,29.03,29.05,34540.0,26.0184,26.0273,26.0005,26.0184,34540.0
2016-08-22 13:10:00,29.06,29.07,29.05,29.05,5704.0,26.0273,26.0363,26.0184,26.0184,5704.0
2016-08-22 13:20:00,29.05,29.05,29.01,29.05,18816.0,26.0184,26.0184,25.9825,26.0184,18816.0
2016-08-22 13:30:00,29.05,29.05,29.04,29.05,2614.0,26.0184,26.0184,26.0094,26.0184,2614.0
2016-08-22 13:40:00,29.04,29.09,29.04,29.08,17094.0,26.0094,26.0542,26.0094,26.0452,17094.0
2016-08-22 13:50:00,29.08,29.09,29.08,29.09,6993.0,26.0452,26.0542,26.0452,26.0542,6993.0
2016-08-22 14:00:00,29.08,29.09,29.07,29.08,23362.0,26.0452,26.0542,26.0363,26.0452,23362.0
2016-08-22 14:10:00,29.08,29.08,29.05,29.06,19328.0,26.0452,26.0452,26.0184,26.0273,19328.0
2016-08-22 14:20:00,29.07,29.08,29.04,29.05,26016.0,26.0363,26.0452,26.0094,26.0184,26016.0
2016-08-22 14:30:00,29.05,29.07,29.05,29.06,2911.0,26.0184,26.0363,26.0184,26.0273,2911.0
2016-08-22 14:40:00,29.06,29.07,29.06,29.06,2868.0,26.0273,26.0363,26.0273,26.0273,2868.0
2016-08-22 14:50:00,29.07,29.08,29.03,29.05,16588.0,26.0363,26.0452,26.0005,26.0184,16588.0
2016-08-22 15:00:00,29.05,29.07,29.05,29.07,3657.0,26.0184,26.0363,26.0184,26.0363,3657.0
2016-08-22 15:10:00,29.07,29.08,29.06,29.07,17027.0,26.0363,26.0452,26.0273,26.0363,17027.0
2016-08-22 15:20:00,29.06,29.08,29.06,29.08,3231.0,26.0273,26.0452,26.0273,26.0452,3231.0
2016-08-22 15:30:00,29.08,29.08,29.04,29.04,24726.0,26.0452,26.0452,26.0094,26.0094,24726.0
2016-08-22 15:40:00,29.04,29.1,29.04,29.08,151706.0,26.0094,26.0632,26.0094,26.0452,151706.0
2016-08-22 15:50:00,29.09,29.11,29.07,29.1,302013.0,26.0542,26.0721,26.0363,26.0632,302013.0
2016-08-23 09:30:00,29.31,29.34,29.24,29.34,10244.0,26.2512,26.2781,26.1885,26.2781,10244.0
2016-08-23 09:40:00,29.34,29.34,29.31,29.32,29406.0,26.2781,26.2781,26.2512,26.2602,29406.0
2016-08-23 09:50:00,29.32,29.34,29.3,29.32,17114.0,26.2602,26.2781,26.2423,26.2602,17114.0
2016-08-23 10:00:00,29.32,29.33,29.29,29.3,56925.0,26.2602,26.2692,26.2333,26.2423,56925.0
2016-08-23 10:10:00,29.3,29.31,29.28,29.29,27889.0,26.2423,26.2512,26.2244,26.2333,27889.0
2016-08-23 10:20:00,29.29,29.3,29.28,29.29,32113.0,26.2333,26.2423,26.2244,26.2333,32113.0
2016-08-23 10:30:00,29.29,29.3,29.26,29.28,10259.0,26.2333,26.2423,26.2065,26.2244,10259.0
2016-08-23 10:40:00,29.29,29.31,29.29,29.3,19800.0,26.2333,26.2512,26.2333,26.2423,19800.0
2016-08-23 10:50:00,29.3,29.31,29.28,29.3,13492.0,26.2423,26.2512,26.2244,26.2423,13492.0
2016-08-23 11:00:00,29.3,29.3,29.27,29.28,18176.0,26.2423,26.2423,26.2154,26.2244,18176.0
2016-08-23 11:10:00,29.28,29.31,29.28,29.3,9947.0,26.2244,26.2512,26.2244,26.2423,9947.0
2016-08-23 11:20:00,29.3,29.32,29.29,29.3,46479.0,26.2423,26.2602,26.2333,26.2423,46479.0
2016-08-23 11:30:00,29.3,29.31,29.3,29.3,10206.0,26.2423,26.2512,26.2423,26.2423,10206.0
2016-08-23 11:40:00,29.3,29.31,29.29,29.3,23165.0,26.2423,26.2512,26.2333,26.2423,23165.0
2016-08-23 11:50:00,29.3,29.3,29.28,29.28,2550.0,26.2423,26.2423,26.2244,26.2244,2550.0
2016-08-23 12:00:00,29.28,29.29,29.24,29.25,13936.0,26.2244,26.2333,26.1885,26.1975,13936.0
2016-08-23 12:10:00,29.25,29.29,29.24,29.28,49967.0,26.1975,26.2333,26.1885,26.2244,49967.0
2016-08-23 12:20:00,29.28,29.3,29.28,29.28,19803.0,26.2244,26.2423,26.2244,26.2244,19803.0
2016-08-23 12:30:00,29.28,29.3,29.27,29.29,17773.0,26.2244,26.2423,26.2154,26.2333,17773.0
2016-08-23 12:40:00,29.29,29.32,29.28,29.31,31678.0,26.2333,26.2602,26.2244,26.2512,31678.0
2016-08-23 12:50:00,29.32,29.32,29.26,29.27,7127.0,26.2602,26.2602,26.2065,26.2154,7127.0
2016-08-23 13:00:00,29.26,29.29,29.26,29.29,7830.0,26.2065,26.2333,26.2065,26.2333,7830.0
2016-08-23 13:10:00,29.29,29.29,29.28,29.29,6387.0,26.2333,26.2333,26.2244,26.2333,6387.0
2016-08-23 13:20:00,29.29,29.3,29.28,29.29,4300.0,26.2333,26.2423,26.2244,26.2333,4300.0
2016-08-23 13:30:00,29.29,29.3,29.29,29.3,2500.0,26.2333,26.2423,26.2333,26.2423,2500.0
2016-08-23 13:40:00,29.3,29.3,29.29,29.3,4134.0,26.2423,26.2423,26.2333,26.2423,4134.0
2016-08-23 13:50:00,29.3,29.3,29.28,29.28,9905.0,26.2423,26.2423,26.2244,26.2244,9905.0
2016-08-23 14:00:00,29.28,29.29,29.26,29.28,12150.0,26.2244,26.2333,26.2065,26.2244,12150.0
2016-08-23 14:10:00,29.27,29.29,29.27,29.28,11411.0,26.2154,26.2333,26.2154,26.2244,11411.0
2016-08-23 14:20:00,29.27,29.28,29.25,29.28,39242.0,26.2154,26.2244,26.1975,26.2244,39242.0
2016-08-23 14:30:00,29.28,29.28,29.27,29.28,5467.0,26.2244,26.2244,26.2154,26.2244,5467.0
2016-08-23 14:40:00,29.28,29.28,29.25,29.26,6823.0,26.2244,26.2244,26.1975,26.2065,6823.0
2016-08-23 14:50:00,29.26,29.26,29.24,29.25,16138.0,26.2065,26.2065,26.1885,26.1975,16138.0
2016-08-23 15:00:00,29.24,29.25,29.22,29.23,4931.0,26.1885,26.1975,26.1706,26.1796,4931.0
2016-08-23 15:10:00,29.23,29.24,29.2,29.21,63998.0,26.1796,26.1885,26.1527,26.1617,63998.0
2016-08-23 15:20:00,29.22,29.22,29.18,29.18,37873.0,26.1706,26.1706,26.1348,26.1348,37873.0
2016-08-23 15:30:00,29.19,29.19,29.15,29.16,92241.0,26.1438,26.1438,26.1079,26.1169,92241.0
2016-08-23 15:40:00,29.16,29.16,29.13,29.15,88435.0,26.1169,26.1169,26.09,26.1079,88435.0
2016-08-23 15:50:00,29.15,29.15,29.12,29.12,94954.0,26.1079,26.1079,26.0811,26.0811,94954.0
2016-08-24 09:30:00,29.28,29.32,29.24,29.3,39626.0,26.2244,26.2602,26.1885,26.2423,39626.0
2016-08-24 09:40:00,29.31,29.34,29.3,29.33,14080.0,26.2512,26.2781,26.2423,26.2692,14080.0
2016-08-24 09:50:00,29.34,29.34,29.31,29.32,8683.0,26.2781,26.2781,26.2512,26.2602,8683.0
2016-08-24 10:00:00,29.32,29.35,29.3,29.35,92475.0,26.2602,26.2871,26.2423,26.2871,92475.0
2016-08-24 10:10:00,29.35,29.38,29.34,29.34,13744.0,26.2871,26.3139,26.2781,26.2781,13744.0
2016-08-24 10:20:00,29.34,29.37,29.34,29.36,23333.0,26.2781,26.305,26.2781,26.296,23333.0
2016-08-24 10:30:00,29.35,29.36,29.33,29.36,35199.0,26.2871,26.296,26.2692,26.296,35199.0
2016-08-24 10:40:00,29.34,29.36,29.33,29.35,203778.0,26.2781,26.296,26.2692,26.2871,203778.0
2016-08-24 10:50:00,29.35,29.35,29.34,29.35,12569.0,26.2871,26.2871,26.2781,26.2871,12569.0
2016-08-24 11:00:00,29.35,29.35,29.34,29.34,3993.0,26.2871,26.2871,26.2781,26.2781,3993.0
2016-08-24 11:10:00,29.34,29.35,29.33,29.33,151111.0,26.2781,26.2871,26.2692,26.2692,151111.0
2016-08-24 11:20:00,29.34,29.35,29.32,29.33,60141.0,26.2781,26.2871,26.2602,26.2692,60141.0
2016-08-24 11:30:00,29.33,29.35,29.33,29.34,48497.0,26.2692,26.2871,26.2692,26.2781,48497.0
2016-08-24 11:40:00,29.34,29.34,29.33,29.34,14623.0,26.2781,26.2781,26.2692,26.2781,14623.0
2016-08-24 11:50:00,29.33,29.35,29.33,29.35,7424.0,26.2692,26.2871,26.2692,26.2871,7424.0
2016-08-24 12:00:00,29.35,29.39,29.34,29.38,50461.0,26.2871,26.3229,26.2781,26.3139,50461.0
2016-08-24 12:10:00,29.38,29.39,29.38,29.39,9270.0,26.3139,26.3229,26.3139,26.3229,9270.0
2016-08-24 12:20:00,29.39,29.41,29.38,29.38,19940.0,26.3229,26.3408,26.3139,26.3139,19940.0
2016-08-24 12:30:00,29.38,29.41,29.38,29.41,50536.0,26.3139,26.3408,26.3139,26.3408,50536.0
2016-08-24 12:40:00,29.41,29.42,29.4,29.42,2370.0,26.3408,26.3498,26.3318,26.3498,2370.0
2016-08-24 12:50:00,29.41,29.42,29.41,29.42,11558.0,26.3408,26.3498,26.3408,26.3498,11558.0
2016-08-24 13:00:00,29.41,29.43,29.41,29.43,12911.0,26.3408,26.3587,26.3408,26.3587,12911.0
2016-08-24 13:10:00,29.42,29.44,29.42,29.42,7822.0,26.3498,26.3677,26.3498,26.3498,7822.0
2016-08-24 13:20:00,29.43,29.43,29.41,29.41,4750.0,26.3587,26.3587,26.3408,26.3408,4750.0
2016-08-24 13:30:00,29.41,29.42,29.41,29.42,6454.0,26.3408,26.3498,26.3408,26.3498,6454.0
2016-08-24 13:40:00,29.41,29.43,29.41,29.42,10456.0,26.3408,26.3587,26.3408,26.3498,10456.0
2016-08-24 13:50:00,29.43,29.43,29.42,29.43,2810.0,26.3587,26.3587,26.3498,26.3587,2810.0
2016-08-24 14:00:00,29.42,29.43,29.39,29.43,85749.0,26.3498,26.3587,26.3229,26.3587,85749.0
2016-08-24 14:10:00,29.42,29.46,29.42,29.46,39152.0,26.3498,26.3856,26.3498,26.3856,39152.0
2016-08-24 14:20:00,29.45,29.45,29.43,29.45,36202.0,26.3766,26.3766,26.3587,26.3766,36202.0
2016-08-24 14:30:00,29.45,29.46,29.44,29.46,5552.0,26.3766,26.3856,26.3677,26.3856,5552.0
2016-08-24 14:40:00,29.46,29.48,29.46,29.47,90349.0,26.3856,26.4035,26.3856,26.3945,90349.0
2016-08-24 14:50:00,29.48,29.48,29.47,29.48,26184.0,26.4035,26.4035,26.3945,26.4035,26184.0
2016-08-24 15:00:00,29.49,29.49,29.42,29.43,245889.0,26.4125,26.4125,26.3498,26.3587,245889.0
2016-08-24 15:10:00,29.42,29.46,29.41,29.45,41212.0,26.3498,26.3856,26.3408,26.3766,41212.0
2016-08-24 15:20:00,29.45,29.45,29.43,29.44,36281.0,26.3766,26.3766,26.3587,26.3677,36281.0
2016-08-24 15:30:00,29.44,29.45,29.43,29.43,49948.0,26.3677,26.3766,26.3587,26.3587,49948.0
2016-08-24 15:40:00,29.43,29.43,29.41,29.41,33029.0,26.3587,26.3587,26.3408,26.3408,33029.0
2016-08-24 15:50:00,29.42,29.45,29.41,29.44,188705.0,26.3498,26.3766,26.3408,26.3677,188705.0
2016-08-25 09:30:00,29.18,29.19,29.08,29.14,49314.0,26.1348,26.1438,26.0452,26.099,49314.0
2016-08-25 09:40:00,29.14,29.15,29.13,29.14,41169.0,26.099,26.1079,26.09,26.099,41169.0
2016-08-25 09:50:00,29.13,29.16,29.12,29.16,31822.0,26.09,26.1169,26.0811,26.1169,31822.0
2016-08-25 10:00:00,29.15,29.17,29.15,29.16,21920.0,26.1079,26.1258,26.1079,26.1169,21920.0
2016-08-25 10:10:00,29.16,29.18,29.15,29.16,63447.0,26.1169,26.1348,26.1079,26.1169,63447.0
2016-08-25 10:20:00,29.16,29.16,29.14,29.14,181356.0,26.1169,26.1169,26.099,26.099,181356.0
2016-08-25 10:30:00,29.15,29.15,29.13,29.13,77014.0,26.1079,26.1079,26.09,26.09,77014.0
2016-08-25 10:40:00,29.13,29.16,29.13,29.15,15452.0,26.09,26.1169,26.09,26.1079,15452.0
2016-08-25 10:50:00,29.15,29.16,29.13,29.15,14063.0,26.1079,26.1169,26.09,26.1079,14063.0
2016-08-25 11:00:00,29.15,29.18,29.15,29.17,18880.0,26.1079,26.1348,26.1079,26.1258,18880.0
2016-08-25 11:10:00,29.16,29.19,29.16,29.19,10457.0,26.1169,26.1438,26.1169,26.1438,10457.0
2016-08-25 11:20:00,29.19,29.19,29.17,29.18,34270.0,26.1438,26.1438,26.1258,26.1348,34270.0
2016-08-25 11:30:00,29.18,29.18,29.17,29.17,2887.0,26.1348,26.1348,26.1258,26.1258,2887.0
2016-08-25 11:40:00,29.17,29.18,29.15,29.16,9317.0,26.1258,26.1348,26.1079,26.1169,9317.0
2016-08-25 11:50:00,29.16,29.16,29.14,29.15,5662.0,26.1169,26.1169,26.099,26.1079,5662.0
2016-08-25 12:00:00,29.15,29.15,29.14,29.15,1000.0,26.1079,26.1079,26.099,26.1079,1000.0
2016-08-25 12:10:00,29.15,29.16,29.13,29.15,18184.0,26.1079,26.1169,26.09,26.1079,18184.0
2016-08-25 12:20:00,29.16,29.17,29.15,29.17,9694.0,26.1169,26.1258,26.1079,26.1258,9694.0
2016-08-25 12:30:00,29.17,29.2,29.17,29.18,16823.0,26.1258,26.1527,26.1258,26.1348,16823.0
2016-08-25 12:40:00,29.19,29.19,29.17,29.17,3410.0,26.1438,26.1438,26.1258,26.1258,3410.0
2016-08-25 12:50:00,29.18,29.18,29.18,29.18,686.0,26.1348,26.1348,26.1348,26.1348,686.0
2016-08-25 13:00:00,29.17,29.18,29.17,29.18,895.0,26.1258,26.1348,26.1258,26.1348,895.0
2016-08-25 13:10:00,29.17,29.18,29.17,29.17,200.0,26.1258,26.1348,26.1258,26.1258,200.0
2016-08-25 13:20:00,29.18,29.19,29.18,29.18,10187.0,26.1348,26.1438,26.1348,26.1348,10187.0
2016-08-25 13:30:00,29.19,29.19,29.13,29.14,23258.0,26.1438,26.1438,26.09,26.099,23258.0
2016-08-25 13:40:00,29.14,29.16,29.13,29.14,4294.0,26.099,26.1169,26.09,26.099,4294.0
2016-08-25 13:50:00,29.13,29.15,29.13,29.15,65370.0,26.09,26.1079,26.09,26.1079,65370.0
2016-08-25 14:00:00,29.14,29.16,29.11,29.13,28586.0,26.099,26.1169,26.0721,26.09,28586.0
2016-08-25 14:10:00,29.14,29.16,29.13,29.13,34100.0,26.099,26.1169,26.09,26.09,34100.0
2016-08-25 14:20:00,29.14,29.17,29.12,29.17,84466.0,26.099,26.1258,26.0811,26.1258,84466.0
2016-08-25 14:30:00,29.17,29.18,29.15,29.16,14726.0,26.1258,26.1348,26.1079,26.1169,14726.0
2016-08-25 14:40:00,29.16,29.18,29.16,29.17,36976.0,26.1169,26.1348,26.1169,26.1258,36976.0
2016-08-25 14:50:00,29.18,29.18,29.15,29.16,5097.0,26.1348,26.1348,26.1079,26.1169,5097.0
2016-08-25 15:00:00,29.16,29.19,29.15,29.19,10074.0,26.1169,26.1438,26.1079,26.1438,10074.0
2016-08-25 15:10:00,29.19,29.2,29.16,29.17,32679.0,26.1438,26.1527,26.1169,26.1258,32679.0
2016-08-25 15:20:00,29.17,29.19,29.17,29.19,5919.0,26.1258,26.1438,26.1258,26.1438,5919.0
2016-08-25 15:30:00,29.19,29.19,29.17,29.18,9102.0,26.1438,26.1438,26.1258,26.1348,9102.0
2016-08-25 15:40:00,29.18,29.2,29.17,29.18,41884.0,26.1348,26.1527,26.1258,26.1348,41884.0
2016-08-25 15:50:00,29.18,29.21,29.16,29.2,74808.0,26.1348,26.1617,26.1169,26.1527,74808.0
2016-08-26 09:30:00,29.2,29.22,29.15,29.19,219722.0,26.1527,26.1706,26.1079,26.1438,219722.0
2016-08-26 09:40:00,29.19,29.19,29.18,29.19,222532.0,26.1438,26.1438,26.1348,26.1438,222532.0
2016-08-26 09:50:00,29.19,29.19,29.16,29.19,111671.0,26.1438,26.1438,26.1169,26.1438,111671.0
2016-08-26 10:00:00,29.18,29.19,29.03,29.18,186128.0,26.1348,26.1438,26.0005,26.1348,186128.0
2016-08-26 10:10:00,29.19,29.29,29.17,29.28,1254678.0,26.1438,26.2333,26.1258,26.2244,1254678.0
2016-08-26 10:20:00,29.28,29.29,29.27,29.29,214127.0,26.2244,26.2333,26.2154,26.2333,214127.0
2016-08-26 10:30:00,29.3,29.32,29.28,29.3,93682.0,26.2423,26.2602,26.2244,26.2423,93682.0
2016-08-26 10:40:00,29.29,29.3,29.27,29.29,17209.0,26.2333,26.2423,26.2154,26.2333,17209.0
2016-08-26 10:50:00,29.28,29.29,29.24,29.27,39642.0,26.2244,26.2333,26.1885,26.2154,39642.0
2016-08-26 11:00:00,29.27,29.31,29.25,29.3,43678.0,26.2154,26.2512,26.1975,26.2423,43678.0
2016-08-26 11:10:00,29.29,29.32,29.27,29.29,59778.0,26.2333,26.2602,26.2154,26.2333,59778.0
2016-08-26 11:20:00,29.29,29.32,29.29,29.32,6151.0,26.2333,26.2602,26.2333,26.2602,6151.0
2016-08-26 11:30:00,29.32,29.32,29.23,29.23,34152.0,26.2602,26.2602,26.1796,26.1796,34152.0
2016-08-26 11:40:00,29.24,29.24,29.17,29.22,45492.0,26.1885,26.1885,26.1258,26.1706,45492.0
2016-08-26 11:50:00,29.21,29.21,29.09,29.11,99317.0,26.1617,26.1617,26.0542,26.0721,99317.0
2016-08-26 12:00:00,29.1,29.1,28.98,29.02,82081.0,26.0632,26.0632,25.9557,25.9915,82081.0
2016-08-26 12:10:00,29.02,29.03,28.94,28.99,105987.0,25.9915,26.0005,25.9199,25.9646,105987.0
2016-08-26 12:20:00,28.98,29.0,28.96,28.96,62347.0,25.9557,25.9736,25.9378,25.9378,62347.0
2016-08-26 12:30:00,28.95,28.97,28.91,28.96,100133.0,25.9288,25.9467,25.893,25.9378,100133.0
2016-08-26 12:40:00,28.96,28.98,28.95,28.98,8065.0,25.9378,25.9557,25.9288,25.9557,8065.0
2016-08-26 12:50:00,28.98,28.98,28.94,28.96,33972.0,25.9557,25.9557,25.9199,25.9378,33972.0
2016-08-26 13:00:00,28.96,28.97,28.93,28.93,24306.0,25.9378,25.9467,25.9109,25.9109,24306.0
2016-08-26 13:10:00,28.94,28.95,28.89,28.89,142058.0,25.9199,25.9288,25.8751,25.8751,142058.0
2016-08-26 13:20:00,28.9,28.92,28.89,28.91,23284.0,25.884,25.9019,25.8751,25.893,23284.0
2016-08-26 13:30:00,28.91,28.91,28.89,28.9,3686.0,25.893,25.893,25.8751,25.884,3686.0
2016-08-26 13:40:00,28.9,28.91,28.85,28.87,39836.0,25.884,25.893,25.8392,25.8572,39836.0
2016-08-26 13:50:00,28.86,28.87,28.84,28.86,26520.0,25.8482,25.8572,25.8303,25.8482,26520.0
2016-08-26 14:00:00,28.85,28.87,28.84,28.86,47144.0,25.8392,25.8572,25.8303,25.8482,47144.0
2016-08-26 14:10:00,28.87,28.88,28.8,28.82,53689.0,25.8572,25.8661,25.7945,25.8124,53689.0
2016-08-26 14:20:00,28.82,28.82,28.77,28.78,52454.0,25.8124,25.8124,25.7676,25.7765,52454.0
2016-08-26 14:30:00,28.78,28.8,28.77,28.8,31859.0,25.7765,25.7945,25.7676,25.7945,31859.0
2016-08-26 14:40:00,28.79,28.79,28.76,28.77,28685.0,25.7855,25.7855,25.7586,25.7676,28685.0
2016-08-26 14:50:00,28.77,28.79,28.74,28.79,22037.0,25.7676,25.7855,25.7407,25.7855,22037.0
2016-08-26 15:00:00,28.79,28.82,28.77,28.81,92318.0,25.7855,25.8124,25.7676,25.8034,92318.0
2016-08-26 15:10:00,28.81,28.87,28.8,28.85,68997.0,25.8034,25.8572,25.7945,25.8392,68997.0
2016-08-26 15:20:00,28.84,28.94,28.83,28.92,66150.0,25.8303,25.9199,25.8213,25.9019,66150.0
2016-08-26 15:30:00,28.92,28.97,28.91,28.95,81640.0,25.9019,25.9467,25.893,25.9288,81640.0
2016-08-26 15:40:00,28.95,28.96,28.92,28.93,61324.0,25.9288,25.9378,25.9019,25.9109,61324.0
2016-08-26 15:50:00,28.94,28.97,28.91,28.97,198962.0,25.9199,25.9467,25.893,25.9467,198962.0
2016-08-29 09:30:00,29.09,29.21,29.06,29.2,56186.0,26.0542,26.1617,26.0273,26.1527,56186.0
2016-08-29 09:40:00,29.2,29.21,29.15,29.15,105660.0,26.1527,26.1617,26.1079,26.1079,105660.0
2016-08-29 09:50:00,29.16,29.19,29.15,29.18,40308.0,26.1169,26.1438,26.1079,26.1348,40308.0
2016-08-29 10:00:00,29.17,29.2,29.17,29.19,6800.0,26.1258,26.1527,26.1258,26.1438,6800.0
2016-08-29 10:10:00,29.2,29.21,29.19,29.19,19044.0,26.1527,26.1617,26.1438,26.1438,19044.0
2016-08-29 10:20:00,29.2,29.2,29.14,29.17,55326.0,26.1527,26.1527,26.099,26.1258,55326.0
2016-08-29 10:30:00,29.19,29.2,29.14,29.16,13052.0,26.1438,26.1527,26.099,26.1169,13052.0
2016-08-29 10:40:00,29.16,29.17,29.16,29.17,2057.0,26.1169,26.1258,26.1169,26.1258,2057.0
2016-08-29 10:50:00,29.17,29.18,29.16,29.16,19879.0,26.1258,26.1348,26.1169,26.1169,19879.0
2016-08-29 11:00:00,29.17,29.19,29.17,29.19,17091.0,26.1258,26.1438,26.1258,26.1438,17091.0
2016-08-29 11:10:00,29.2,29.21,29.18,29.18,20239.0,26.1527,26.1617,26.1348,26.1348,20239.0
2016-08-29 11:20:00,29.17,29.19,29.17,29.19,50651.0,26.1258,26.1438,26.1258,26.1438,50651.0
2016-08-29 11:30:00,29.19,29.22,29.18,29.2,9693.0,26.1438,26.1706,26.1348,26.1527,9693.0
2016-08-29 11:40:00,29.21,29.24,29.21,29.22,37666.0,26.1617,26.1885,26.1617,26.1706,37666.0
2016-08-29 11:50:00,29.23,29.25,29.22,29.25,44258.0,26.1796,26.1975,26.1706,26.1975,44258.0
2016-08-29 12:00:00,29.24,29.26,29.23,29.25,107108.0,26.1885,26.2065,26.1796,26.1975,107108.0
2016-08-29 12:10:00,29.25,29.26,29.24,29.25,5031.0,26.1975,26.2065,26.1885,26.1975,5031.0
2016-08-29 12:20:00,29.24,29.25,29.23,29.23,18477.0,26.1885,26.1975,26.1796,26.1796,18477.0
2016-08-29 12:30:00,29.23,29.24,29.23,29.24,2550.0,26.1796,26.1885,26.1796,26.1885,2550.0
2016-08-29 12:40:00,29.24,29.25,29.23,29.24,45934.0,26.1885,26.1975,26.1796,26.1885,45934.0
2016-08-29 12:50:00,29.25,29.25,29.24,29.25,694.0,26.1975,26.1975,26.1885,26.1975,694.0
2016-08-29 13:00:00,29.25,29.25,29.24,29.25,1470.0,26.1975,26.1975,26.1885,26.1975,1470.0
2016-08-29 13:10:00,29.25,29.26,29.24,29.25,7446.0,26.1975,26.2065,26.1885,26.1975,7446.0
2016-08-29 13:20:00,29.25,29.25,29.24,29.25,100.0,26.1975,26.1975,26.1885,26.1975,100.0
2016-08-29 13:30:00,29.25,29.25,29.24,29.24,2436.0,26.1975,26.1975,26.1885,26.1885,2436.0
2016-08-29 13:40:00,29.25,29.25,29.24,29.24,9465.0,26.1975,26.1975,26.1885,26.1885,9465.0
2016-08-29 13:50:00,29.25,29.26,29.24,29.26,11300.0,26.1975,26.2065,26.1885,26.2065,11300.0
2016-08-29 14:00:00,29.26,29.26,29.25,29.26,922.0,26.2065,26.2065,26.1975,26.2065,922.0
2016-08-29 14:10:00,29.25,29.26,29.25,29.26,1719.0,26.1975,26.2065,26.1975,26.2065,1719.0
2016-08-29 14:20:00,29.26,29.27,29.22,29.23,56201.0,26.2065,26.2154,26.1706,26.1796,56201.0
2016-08-29 14:30:00,29.23,29.24,29.23,29.24,25294.0,26.1796,26.1885,26.1796,26.1885,25294.0
2016-08-29 14:40:00,29.24,29.25,29.23,29.24,7203.0,26.1885,26.1975,26.1796,26.1885,7203.0
2016-08-29 14:50:00,29.24,29.26,29.24,29.26,13942.0,26.1885,26.2065,26.1885,26.2065,13942.0
2016-08-29 15:00:00,29.25,29.27,29.25,29.26,12170.0,26.1975,26.2154,26.1975,26.2065,12170.0
2016-08-29 15:10:00,29.27,29.28,29.26,29.28,19412.0,26.2154,26.2244,26.2065,26.2244,19412.0
2016-08-29 15:20:00,29.28,29.29,29.26,29.26,22259.0,26.2244,26.2333,26.2065,26.2065,22259.0
2016-08-29 15:30:00,29.26,29.27,29.25,29.26,13573.0,26.2065,26.2154,26.1975,26.2065,13573.0
2016-08-29 15:40:00,29.26,29.3,29.25,29.27,343883.0,26.2065,26.2423,26.1975,26.2154,343883.0
2016-08-29 15:50:00,29.27,29.32,29.27,29.3,164484.0,26.2154,26.2602,26.2154,26.2423,164484.0
2016-08-30 09:30:00,29.68,29.72,29.66,29.66,113039.0,26.5826,26.6185,26.5647,26.5647,113039.0
2016-08-30 09:40:00,29.67,29.69,29.65,29.67,55432.0,26.5737,26.5916,26.5558,26.5737,55432.0
2016-08-30 09:50:00,29.67,29.67,29.64,29.65,32683.0,26.5737,26.5737,26.5468,26.5558,32683.0
2016-08-30 10:00:00,29.65,29.65,29.58,29.6,58597.0,26.5558,26.5558,26.4931,26.511,58597.0
2016-08-30 10:10:00,29.6,29.6,29.54,29.54,31098.0,26.511,26.511,26.4572,26.4572,31098.0
2016-08-30 10:20:00,29.54,29.55,29.53,29.54,27429.0,26.4572,26.4662,26.4483,26.4572,27429.0
2016-08-30 10:30:00,29.54,29.55,29.51,29.52,50129.0,26.4572,26.4662,26.4304,26.4393,50129.0
2016-08-30 10:40:00,29.52,29.53,29.51,29.52,21306.0,26.4393,26.4483,26.4304,26.4393,21306.0
2016-08-30 10:50:00,29.51,29.52,29.49,29.5,60613.0,26.4304,26.4393,26.4125,26.4214,60613.0
2016-08-30 11:00:00,29.5,29.52,29.49,29.51,130805.0,26.4214,26.4393,26.4125,26.4304,130805.0
2016-08-30 11:10:00,29.51,29.53,29.5,29.52,38176.0,26.4304,26.4483,26.4214,26.4393,38176.0
2016-08-30 11:20:00,29.52,29.52,29.5,29.5,20288.0,26.4393,26.4393,26.4214,26.4214,20288.0
2016-08-30 11:30:00,29.5,29.53,29.5,29.51,29567.0,26.4214,26.4483,26.4214,26.4304,29567.0
2016-08-30 11:40:00,29.53,29.53,29.51,29.52,28777.0,26.4483,26.4483,26.4304,26.4393,28777.0
2016-08-30 11:50:00,29.52,29.54,29.52,29.52,15896.0,26.4393,26.4572,26.4393,26.4393,15896.0
2016-08-30 12:00:00,29.52,29.55,29.52,29.55,21741.0,26.4393,26.4662,26.4393,26.4662,21741.0
2016-08-30 12:10:00,29.54,29.55,29.54,29.55,18991.0,26.4572,26.4662,26.4572,26.4662,18991.0
2016-08-30 12:20:00,29.55,29.55,29.54,29.55,9446.0,26.4662,26.4662,26.4572,26.4662,9446.0
2016-08-30 12:30:00,29.55,29.57,29.54,29.55,58561.0,26.4662,26.4841,26.4572,26.4662,58561.0
2016-08-30 12:40:00,29.55,29.55,29.54,29.54,13632.0,26.4662,26.4662,26.4572,26.4572,13632.0
2016-08-30 12:50:00,29.54,29.55,29.53,29.54,9790.0,26.4572,26.4662,26.4483,26.4572,9790.0
2016-08-30 13:00:00,29.53,29.54,29.52,29.54,21166.0,26.4483,26.4572,26.4393,26.4572,21166.0
2016-08-30 13:10:00,29.54,29.54,29.53,29.53,7321.0,26.4572,26.4572,26.4483,26.4483,7321.0
2016-08-30 13:20:00,29.53,29.54,29.52,29.53,33611.0,26.4483,26.4572,26.4393,26.4483,33611.0
2016-08-30 13:30:00,29.53,29.54,29.53,29.54,10358.0,26.4483,26.4572,26.4483,26.4572,10358.0
2016-08-30 13:40:00,29.53,29.54,29.52,29.53,24726.0,26.4483,26.4572,26.4393,26.4483,24726.0
2016-08-30 13:50:00,29.54,29.54,29.52,29.53,13087.0,26.4572,26.4572,26.4393,26.4483,13087.0
2016-08-30 14:00:00,29.52,29.53,29.49,29.49,26529.0,26.4393,26.4483,26.4125,26.4125,26529.0
2016-08-30 14:10:00,29.49,29.5,29.45,29.46,19238.0,26.4125,26.4214,26.3766,26.3856,19238.0
2016-08-30 14:20:00,29.45,29.5,29.45,29.49,21649.0,26.3766,26.4214,26.3766,26.4125,21649.0
2016-08-30 14:30:00,29.48,29.49,29.45,29.46,19661.0,26.4035,26.4125,26.3766,26.3856,19661.0
2016-08-30 14:40:00,29.46,29.48,29.46,29.47,11434.0,26.3856,26.4035,26.3856,26.3945,11434.0
2016-08-30 14:50:00,29.47,29.48,29.47,29.48,19323.0,26.3945,26.4035,26.3945,26.4035,19323.0
2016-08-30 15:00:00,29.47,29.47,29.46,29.46,21865.0,26.3945,26.3945,26.3856,26.3856,21865.0
2016-08-30 15:10:00,29.46,29.47,29.46,29.46,20374.0,26.3856,26.3945,26.3856,26.3856,20374.0
2016-08-30 15:20:00,29.46,29.46,29.44,29.45,34346.0,26.3856,26.3856,26.3677,26.3766,34346.0
2016-08-30 15:30:00,29.45,29.46,29.44,29.46,32036.0,26.3766,26.3856,26.3677,26.3856,32036.0
2016-08-30 15:40:00,29.46,29.46,29.44,29.45,55331.0,26.3856,26.3856,26.3677,26.3766,55331.0
2016-08-30 15:50:00,29.44,29.48,29.44,29.45,147595.0,26.3677,26.4035,26.3677,26.3766,147595.0
2016-08-31 09:30:00,29.51,29.7,29.51,29.58,84073.0,26.4304,26.6005,26.4304,26.4931,84073.0
2016-08-31 09:40:00,29.58,29.62,29.57,29.59,72215.0,26.4931,26.5289,26.4841,26.502,72215.0
2016-08-31 09:50:00,29.59,29.6,29.57,29.59,50577.0,26.502,26.511,26.4841,26.502,50577.0
2016-08-31 10:00:00,29.59,29.59,29.57,29.57,26778.0,26.502,26.502,26.4841,26.4841,26778.0
2016-08-31 10:10:00,29.57,29.59,29.55,29.55,60100.0,26.4841,26.502,26.4662,26.4662,60100.0
2016-08-31 10:20:00,29.55,29.57,29.55,29.56,21294.0,26.4662,26.4841,26.4662,26.4751,21294.0
2016-08-31 10:30:00,29.56,29.56,29.52,29.54,76373.0,26.4751,26.4751,26.4393,26.4572,76373.0
2016-08-31 10:40:00,29.54,29.55,29.52,29.55,31709.0,26.4572,26.4662,26.4393,26.4662,31709.0
2016-08-31 10:50:00,29.55,29.55,29.54,29.54,41765.0,26.4662,26.4662,26.4572,26.4572,41765.0
2016-08-31 11:00:00,29.54,29.56,29.53,29.55,69810.0,26.4572,26.4751,26.4483,26.4662,69810.0
2016-08-31 11:10:00,29.55,29.57,29.55,29.55,12377.0,26.4662,26.4841,26.4662,26.4662,12377.0
2016-08-31 11:20:00,29.55,29.57,29.54,29.55,48362.0,26.4662,26.4841,26.4572,26.4662,48362.0
2016-08-31 11:30:00,29.55,29.56,29.52,29.54,105622.0,26.4662,26.4751,26.4393,26.4572,105622.0
2016-08-31 11:40:00,29.55,29.55,29.51,29.53,72238.0,26.4662,26.4662,26.4304,26.4483,72238.0
2016-08-31 11:50:00,29.53,29.54,29.51,29.52,85028.0,26.4483,26.4572,26.4304,26.4393,85028.0
2016-08-31 12:00:00,29.52,29.52,29.5,29.51,133477.0,26.4393,26.4393,26.4214,26.4304,133477.0
2016-08-31 12:10:00,29.51,29.53,29.48,29.5,74764.0,26.4304,26.4483,26.4035,26.4214,74764.0
2016-08-31 12:20:00,29.5,29.52,29.49,29.51,5700.0,26.4214,26.4393,26.4125,26.4304,5700.0
2016-08-31 12:30:00,29.52,29.53,29.48,29.52,73610.0,26.4393,26.4483,26.4035,26.4393,73610.0
2016-08-31 12:40:00,29.51,29.53,29.5,29.53,28905.0,26.4304,26.4483,26.4214,26.4483,28905.0
2016-08-31 12:50:00,29.52,29.53,29.51,29.52,12166.0,26.4393,26.4483,26.4304,26.4393,12166.0
2016-08-31 13:00:00,29.52,29.53,29.51,29.53,15295.0,26.4393,26.4483,26.4304,26.4483,15295.0
2016-08-31 13:10:00,29.53,29.53,29.52,29.53,60108.0,26.4483,26.4483,26.4393,26.4483,60108.0
2016-08-31 13:20:00,29.53,29.53,29.52,29.53,24023.0,26.4483,26.4483,26.4393,26.4483,24023.0
2016-08-31 13:30:00,29.53,29.53,29.51,29.52,51403.0,26.4483,26.4483,26.4304,26.4393,51403.0
2016-08-31 13:40:00,29.52,29.55,29.51,29.53,77797.0,26.4393,26.4662,26.4304,26.4483,77797.0
2016-08-31 13:50:00,29.54,29.55,29.53,29.55,59779.0,26.4572,26.4662,26.4483,26.4662,59779.0
2016-08-31 14:00:00,29.54,29.59,29.54,29.58,21954.0,26.4572,26.502,26.4572,26.4931,21954.0
2016-08-31 14:10:00,29.57,29.57,29.53,29.54,176889.0,26.4841,26.4841,26.4483,26.4572,176889.0
2016-08-31 14:20:00,29.54,29.54,29.53,29.54,9486.0,26.4572,26.4572,26.4483,26.4572,9486.0
2016-08-31 14:30:00,29.54,29.55,29.53,29.53,38016.0,26.4572,26.4662,26.4483,26.4483,38016.0
2016-08-31 14:40:00,29.52,29.54,29.5,29.51,24244.0,26.4393,26.4572,26.4214,26.4304,24244.0
2016-08-31 14:50:00,29.52,29.54,29.51,29.54,12090.0,26.4393,26.4572,26.4304,26.4572,12090.0
2016-08-31 15:00:00,29.53,29.57,29.53,29.57,27144.0,26.4483,26.4841,26.4483,26.4841,27144.0
2016-08-31 15:10:00,29.57,29.6,29.56,29.58,25086.0,26.4841,26.511,26.4751,26.4931,25086.0
2016-08-31 15:20:00,29.58,29.63,29.58,29.6,57100.0,26.4931,26.5378,26.4931,26.511,57100.0
2016-08-31 15:30:00,29.6,29.62,29.6,29.62,57087.0,26.511,26.5289,26.511,26.5289,57087.0
2016-08-31 15:40:00,29.61,29.62,29.53,29.54,45003.0,26.5199,26.5289,26.4483,26.4572,45003.0
2016-08-31 15:50:00,29.54,29.56,29.52,29.54,336903.0,26.4572,26.4751,26.4393,26.4572,336903.0
2016-09-01 09:30:00,29.56,29.58,29.47,29.58,42156.0,26.4751,26.4931,26.3945,26.4931,42156.0
2016-09-01 09:40:00,29.56,29.57,29.55,29.56,43019.0,26.4751,26.4841,26.4662,26.4751,43019.0
2016-09-01 09:50:00,29.55,29.55,29.49,29.54,34814.0,26.4662,26.4662,26.4125,26.4572,34814.0
2016-09-01 10:00:00,29.54,29.62,29.54,29.61,99155.0,26.4572,26.5289,26.4572,26.5199,99155.0
2016-09-01 10:10:00,29.61,29.62,29.55,29.55,29799.0,26.5199,26.5289,26.4662,26.4662,29799.0
2016-09-01 10:20:00,29.54,29.57,29.5,29.52,65136.0,26.4572,26.4841,26.4214,26.4393,65136.0
2016-09-01 10:30:00,29.51,29.52,29.48,29.51,42711.0,26.4304,26.4393,26.4035,26.4304,42711.0
2016-09-01 10:40:00,29.5,29.53,29.5,29.53,10325.0,26.4214,26.4483,26.4214,26.4483,10325.0
2016-09-01 10:50:00,29.53,29.54,29.5,29.51,42896.0,26.4483,26.4572,26.4214,26.4304,42896.0
2016-09-01 11:00:00,29.5,29.52,29.48,29.5,25509.0,26.4214,26.4393,26.4035,26.4214,25509.0
2016-09-01 11:10:00,29.5,29.54,29.5,29.53,32862.0,26.4214,26.4572,26.4214,26.4483,32862.0
2016-09-01 11:20:00,29.53,29.55,29.53,29.55,50856.0,26.4483,26.4662,26.4483,26.4662,50856.0
2016-09-01 11:30:00,29.55,29.55,29.52,29.54,52635.0,26.4662,26.4662,26.4393,26.4572,52635.0
2016-09-01 11:40:00,29.54,29.54,29.52,29.53,23194.0,26.4572,26.4572,26.4393,26.4483,23194.0
2016-09-01 11:50:00,29.53,29.54,29.51,29.54,39673.0,26.4483,26.4572,26.4304,26.4572,39673.0
2016-09-01 12:00:00,29.54,29.55,29.53,29.54,19075.0,26.4572,26.4662,26.4483,26.4572,19075.0
2016-09-01 12:10:00,29.54,29.59,29.53,29.59,15469.0,26.4572,26.502,26.4483,26.502,15469.0
2016-09-01 12:20:00,29.59,29.62,29.58,29.61,31790.0,26.502,26.5289,26.4931,26.5199,31790.0
2016-09-01 12:30:00,29.61,29.63,29.61,29.63,9394.0,26.5199,26.5378,26.5199,26.5378,9394.0
2016-09-01 12:40:00,29.62,29.63,29.61,29.62,6926.0,26.5289,26.5378,26.5199,26.5289,6926.0
2016-09-01 12:50:00,29.62,29.62,29.61,29.62,2725.0,26.5289,26.5289,26.5199,26.5289,2725.0
2016-09-01 13:00:00,29.62,29.62,29.6,29.6,8668.0,26.5289,26.5289,26.511,26.511,8668.0
2016-09-01 13:10:00,29.61,29.64,29.59,29.64,23199.0,26.5199,26.5468,26.502,26.5468,23199.0
2016-09-01 13:20:00,29.64,29.64,29.63,29.64,9181.0,26.5468,26.5468,26.5378,26.5468,9181.0
2016-09-01 13:30:00,29.64,29.66,29.63,29.64,11799.0,26.5468,26.5647,26.5378,26.5468,11799.0
2016-09-01 13:40:00,29.64,29.64,29.63,29.64,12201.0,26.5468,26.5468,26.5378,26.5468,12201.0
2016-09-01 13:50:00,29.63,29.64,29.63,29.64,4403.0,26.5378,26.5468,26.5378,26.5468,4403.0
2016-09-01 14:00:00,29.64,29.64,29.6,29.63,16239.0,26.5468,26.5468,26.511,26.5378,16239.0
2016-09-01 14:10:00,29.62,29.63,29.61,29.63,13474.0,26.5289,26.5378,26.5199,26.5378,13474.0
2016-09-01 14:20:00,29.63,29.67,29.61,29.67,29921.0,26.5378,26.5737,26.5199,26.5737,29921.0
2016-09-01 14:30:00,29.66,29.67,29.65,29.66,6470.0,26.5647,26.5737,26.5558,26.5647,6470.0
2016-09-01 14:40:00,29.66,29.68,29.65,29.67,34080.0,26.5647,26.5826,26.5558,26.5737,34080.0
2016-09-01 14:50:00,29.67,29.67,29.63,29.64,17643.0,26.5737,26.5737,26.5378,26.5468,17643.0
2016-09-01 15:00:00,29.64,29.66,29.6,29.63,49818.0,26.5468,26.5647,26.511,26.5378,49818.0
2016-09-01 15:10:00,29.62,29.64,29.61,29.63,12804.0,26.5289,26.5468,26.5199,26.5378,12804.0
2016-09-01 15:20:00,29.63,29.63,29.62,29.63,28475.0,26.5378,26.5378,26.5289,26.5378,28475.0
2016-09-01 15:30:00,29.63,29.63,29.62,29.63,17048.0,26.5378,26.5378,26.5289,26.5378,17048.0
2016-09-01 15:40:00,29.63,29.66,29.63,29.66,41583.0,26.5378,26.5647,26.5378,26.5647,41583.0
2016-09-01 15:50:00,29.66,29.71,29.65,29.7,157855.0,26.5647,26.6095,26.5558,26.6005,157855.0
2016-09-02 09:30:00,30.02,30.11,29.98,30.05,231995.0,26.8871,26.9678,26.8513,26.914,231995.0
2016-09-02 09:40:00,30.05,30.11,30.05,30.1,98382.0,26.914,26.9678,26.914,26.9588,98382.0
2016-09-02 09:50:00,30.11,30.11,30.08,30.08,44837.0,26.9678,26.9678,26.9409,26.9409,44837.0
2016-09-02 10:00:00,30.09,30.1,30.04,30.04,131097.0,26.9498,26.9588,26.9051,26.9051,131097.0
2016-09-02 10:10:00,30.04,30.05,29.98,30.01,107107.0,26.9051,26.914,26.8513,26.8782,107107.0
2016-09-02 10:20:00,30.01,30.04,30.0,30.04,56005.0,26.8782,26.9051,26.8692,26.9051,56005.0
2016-09-02 10:30:00,30.04,30.05,30.02,30.03,40112.0,26.9051,26.914,26.8871,26.8961,40112.0
2016-09-02 10:40:00,30.03,30.04,29.99,30.0,215787.0,26.8961,26.9051,26.8603,26.8692,215787.0
2016-09-02 10:50:00,30.01,30.05,30.0,30.04,373130.0,26.8782,26.914,26.8692,26.9051,373130.0
2016-09-02 11:00:00,30.05,30.08,30.04,30.07,37996.0,26.914,26.9409,26.9051,26.9319,37996.0
2016-09-02 11:10:00,30.06,30.07,30.05,30.07,24791.0,26.923,26.9319,26.914,26.9319,24791.0
2016-09-02 11:20:00,30.07,30.07,30.05,30.05,29968.0,26.9319,26.9319,26.914,26.914,29968.0
2016-09-02 11:30:00,30.05,30.08,30.04,30.05,139581.0,26.914,26.9409,26.9051,26.914,139581.0
2016-09-02 11:40:00,30.05,30.07,30.04,30.06,14995.0,26.914,26.9319,26.9051,26.923,14995.0
2016-09-02 11:50:00,30.06,30.08,30.05,30.05,60221.0,26.923,26.9409,26.914,26.914,60221.0
2016-09-02 12:00:00,30.06,30.06,30.05,30.05,6412.0,26.923,26.923,26.914,26.914,6412.0
2016-09-02 12:10:00,30.05,30.06,30.05,30.05,30978.0,26.914,26.923,26.914,26.914,30978.0
2016-09-02 12:20:00,30.05,30.06,30.03,30.05,36249.0,26.914,26.923,26.8961,26.914,36249.0
2016-09-02 12:30:00,30.05,30.07,30.04,30.07,23554.0,26.914,26.9319,26.9051,26.9319,23554.0
2016-09-02 12:40:00,30.07,30.08,30.06,30.08,54379.0,26.9319,26.9409,26.923,26.9409,54379.0
2016-09-02 12:50:00,30.08,30.09,30.07,30.09,40598.0,26.9409,26.9498,26.9319,26.9498,40598.0
2016-09-02 13:00:00,30.09,30.09,30.05,30.06,51060.0,26.9498,26.9498,26.914,26.923,51060.0
2016-09-02 13:10:00,30.06,30.09,30.05,30.08,27440.0,26.923,26.9498,26.914,26.9409,27440.0
2016-09-02 13:20:00,30.08,30.08,30.05,30.05,38929.0,26.9409,26.9409,26.914,26.914,38929.0
2016-09-02 13:30:00,30.05,30.08,30.05,30.07,169060.0,26.914,26.9409,26.914,26.9319,169060.0
2016-09-02 13:40:00,30.07,30.08,30.04,30.07,186082.0,26.9319,26.9409,26.9051,26.9319,186082.0
2016-09-02 13:50:00,30.07,30.07,30.06,30.06,72943.0,26.9319,26.9319,26.923,26.923,72943.0
2016-09-02 14:00:00,30.06,30.06,30.05,30.06,34804.0,26.923,26.923,26.914,26.923,34804.0
2016-09-02 14:10:00,30.06,30.08,30.03,30.07,173844.0,26.923,26.9409,26.8961,26.9319,173844.0
2016-09-02 14:20:00,30.07,30.07,30.05,30.07,68249.0,26.9319,26.9319,26.914,26.9319,68249.0
2016-09-02 14:30:00,30.06,30.07,30.06,30.07,30570.0,26.923,26.9319,26.923,26.9319,30570.0
2016-09-02 14:40:00,30.07,30.08,30.06,30.07,75257.0,26.9319,26.9409,26.923,26.9319,75257.0
2016-09-02 14:50:00,30.07,30.09,30.07,30.09,15317.0,26.9319,26.9498,26.9319,26.9498,15317.0
2016-09-02 15:00:00,30.09,30.11,30.08,30.1,68182.0,26.9498,26.9678,26.9409,26.9588,68182.0
2016-09-02 15:10:00,30.1,30.11,30.1,30.11,32470.0,26.9588,26.9678,26.9588,26.9678,32470.0
2016-09-02 15:20:00,30.11,30.13,30.1,30.12,54536.0,26.9678,26.9857,26.9588,26.9767,54536.0
2016-09-02 15:30:00,30.12,30.13,30.12,30.13,78838.0,26.9767,26.9857,26.9767,26.9857,78838.0
2016-09-02 15:40:00,30.13,30.13,30.12,30.12,70663.0,26.9857,26.9857,26.9767,26.9767,70663.0
2016-09-02 15:50:00,30.12,30.15,30.12,30.14,266167.0,26.9767,27.0036,26.9767,26.9946,266167.0
2016-09-06 09:30:00,30.42,30.45,30.36,30.42,130327.0,27.2454,27.2723,27.1917,27.2454,130327.0
2016-09-06 09:40:00,30.42,30.43,30.38,30.4,59607.0,27.2454,27.2544,27.2096,27.2275,59607.0
2016-09-06 09:50:00,30.4,30.4,30.38,30.4,57105.0,27.2275,27.2275,27.2096,27.2275,57105.0
2016-09-06 10:00:00,30.39,30.45,30.37,30.43,136546.0,27.2185,27.2723,27.2006,27.2544,136546.0
2016-09-06 10:10:00,30.43,30.45,30.41,30.43,29919.0,27.2544,27.2723,27.2364,27.2544,29919.0
2016-09-06 10:20:00,30.43,30.45,30.38,30.42,134500.0,27.2544,27.2723,27.2096,27.2454,134500.0
2016-09-06 10:30:00,30.43,30.47,30.43,30.46,45178.0,27.2544,27.2902,27.2544,27.2812,45178.0
2016-09-06 10:40:00,30.45,30.47,30.44,30.46,20078.0,27.2723,27.2902,27.2633,27.2812,20078.0
2016-09-06 10:50:00,30.46,30.47,30.44,30.46,21964.0,27.2812,27.2902,27.2633,27.2812,21964.0
2016-09-06 11:00:00,30.45,30.46,30.43,30.43,22546.0,27.2723,27.2812,27.2544,27.2544,22546.0
2016-09-06 11:10:00,30.44,30.47,30.43,30.44,24361.0,27.2633,27.2902,27.2544,27.2633,24361.0
2016-09-06 11:20:00,30.45,30.49,30.44,30.47,15619.0,27.2723,27.3081,27.2633,27.2902,15619.0
2016-09-06 11:30:00,30.47,30.48,30.45,30.45,53494.0,27.2902,27.2991,27.2723,27.2723,53494.0
2016-09-06 11:40:00,30.45,30.54,30.45,30.52,140951.0,27.2723,27.3529,27.2723,27.335,140951.0
2016-09-06 11:50:00,30.52,30.53,30.5,30.51,51771.0,27.335,27.3439,27.3171,27.326,51771.0
2016-09-06 12:00:00,30.52,30.53,30.51,30.53,9919.0,27.335,27.3439,27.326,27.3439,9919.0
2016-09-06 12:10:00,30.53,30.53,30.51,30.51,22134.0,27.3439,27.3439,27.326,27.326,22134.0
2016-09-06 12:20:00,30.51,30.54,30.51,30.52,25295.0,27.326,27.3529,27.326,27.335,25295.0
2016-09-06 12:30:00,30.52,30.55,30.51,30.52,68106.0,27.335,27.3618,27.326,27.335,68106.0
2016-09-06 12:40:00,30.52,30.54,30.52,30.54,13184.0,27.335,27.3529,27.335,27.3529,13184.0
2016-09-06 12:50:00,30.54,30.55,30.52,30.53,16051.0,27.3529,27.3618,27.335,27.3439,16051.0
2016-09-06 13:00:00,30.53,30.54,30.52,30.53,9807.0,27.3439,27.3529,27.335,27.3439,9807.0
2016-09-06 13:10:00,30.53,30.55,30.52,30.55,8298.0,27.3439,27.3618,27.335,27.3618,8298.0
2016-09-06 13:20:00,30.54,30.55,30.53,30.55,24530.0,27.3529,27.3618,27.3439,27.3618,24530.0
2016-09-06 13:30:00,30.55,30.56,30.54,30.55,9454.0,27.3618,27.3708,27.3529,27.3618,9454.0
2016-09-06 13:40:00,30.55,30.57,30.55,30.57,13052.0,27.3618,27.3797,27.3618,27.3797,13052.0
2016-09-06 13:50:00,30.57,30.58,30.55,30.55,17535.0,27.3797,27.3887,27.3618,27.3618,17535.0
2016-09-06 14:00:00,30.56,30.57,30.55,30.56,12306.0,27.3708,27.3797,27.3618,27.3708,12306.0
2016-09-06 14:10:00,30.56,30.58,30.55,30.56,16434.0,27.3708,27.3887,27.3618,27.3708,16434.0
2016-09-06 14:20:00,30.56,30.6,30.56,30.6,18680.0,27.3708,27.4066,27.3708,27.4066,18680.0
2016-09-06 14:30:00,30.59,30.6,30.59,30.6,6207.0,27.3977,27.4066,27.3977,27.4066,6207.0
2016-09-06 14:40:00,30.6,30.6,30.59,30.6,28659.0,27.4066,27.4066,27.3977,27.4066,28659.0
2016-09-06 14:50:00,30.6,30.62,30.59,30.62,80357.0,27.4066,27.4245,27.3977,27.4245,80357.0
2016-09-06 15:00:00,30.62,30.64,30.61,30.63,127227.0,27.4245,27.4424,27.4156,27.4335,127227.0
2016-09-06 15:10:00,30.63,30.63,30.55,30.59,99916.0,27.4335,27.4335,27.3618,27.3977,99916.0
2016-09-06 15:20:00,30.58,30.6,30.58,30.6,67962.0,27.3887,27.4066,27.3887,27.4066,67962.0
2016-09-06 15:30:00,30.6,30.6,30.59,30.6,68533.0,27.4066,27.4066,27.3977,27.4066,68533.0
2016-09-06 15:40:00,30.59,30.6,30.56,30.56,105062.0,27.3977,27.4066,27.3708,27.3708,105062.0
2016-09-06 15:50:00,30.56,30.57,30.52,30.54,295752.0,27.3708,27.3797,27.335,27.3529,295752.0
2016-09-07 09:30:00,30.48,30.48,30.4,30.43,89280.0,27.2991,27.2991,27.2275,27.2544,89280.0
2016-09-07 09:40:00,30.43,30.45,30.42,30.44,79510.0,27.2544,27.2723,27.2454,27.2633,79510.0
2016-09-07 09:50:00,30.43,30.43,30.39,30.41,73536.0,27.2544,27.2544,27.2185,27.2364,73536.0
2016-09-07 10:00:00,30.41,30.43,30.38,30.41,220722.0,27.2364,27.2544,27.2096,27.2364,220722.0
2016-09-07 10:10:00,30.41,30.44,30.41,30.41,67782.0,27.2364,27.2633,27.2364,27.2364,67782.0
2016-09-07 10:20:00,30.41,30.43,30.4,30.43,52186.0,27.2364,27.2544,27.2275,27.2544,52186.0
2016-09-07 10:30:00,30.43,30.43,30.39,30.41,50579.0,27.2544,27.2544,27.2185,27.2364,50579.0
2016-09-07 10:40:00,30.41,30.41,30.36,30.36,67971.0,27.2364,27.2364,27.1917,27.1917,67971.0
2016-09-07 10:50:00,30.36,30.38,30.34,30.34,48215.0,27.1917,27.2096,27.1737,27.1737,48215.0
2016-09-07 11:00:00,30.34,30.36,30.34,30.35,43354.0,27.1737,27.1917,27.1737,27.1827,43354.0
2016-09-07 11:10:00,30.35,30.35,30.32,30.33,59644.0,27.1827,27.1827,27.1558,27.1648,59644.0
2016-09-07 11:20:00,30.33,30.34,30.31,30.33,39956.0,27.1648,27.1737,27.1469,27.1648,39956.0
2016-09-07 11:30:00,30.34,30.38,30.32,30.37,62081.0,27.1737,27.2096,27.1558,27.2006,62081.0
2016-09-07 11:40:00,30.36,30.37,30.32,30.32,37637.0,27.1917,27.2006,27.1558,27.1558,37637.0
2016-09-07 11:50:00,30.32,30.36,30.32,30.35,55659.0,27.1558,27.1917,27.1558,27.1827,55659.0
2016-09-07 12:00:00,30.35,30.35,30.34,30.35,28985.0,27.1827,27.1827,27.1737,27.1827,28985.0
2016-09-07 12:10:00,30.34,30.35,30.33,30.34,62788.0,27.1737,27.1827,27.1648,27.1737,62788.0
2016-09-07 12:20:00,30.34,30.36,30.32,30.36,72110.0,27.1737,27.1917,27.1558,27.1917,72110.0
2016-09-07 12:30:00,30.35,30.37,30.32,30.37,24750.0,27.1827,27.2006,27.1558,27.2006,24750.0
2016-09-07 12:40:00,30.37,30.4,30.37,30.38,1125182.0,27.2006,27.2275,27.2006,27.2096,1125182.0
2016-09-07 12:50:00,30.38,30.39,30.37,30.38,10418.0,27.2096,27.2185,27.2006,27.2096,10418.0
2016-09-07 13:00:00,30.38,30.43,30.37,30.42,41097.0,27.2096,27.2544,27.2006,27.2454,41097.0
2016-09-07 13:10:00,30.42,30.43,30.4,30.43,30486.0,27.2454,27.2544,27.2275,27.2544,30486.0
2016-09-07 13:20:00,30.43,30.43,30.41,30.43,46737.0,27.2544,27.2544,27.2364,27.2544,46737.0
2016-09-07 13:30:00,30.43,30.43,30.41,30.42,26316.0,27.2544,27.2544,27.2364,27.2454,26316.0
2016-09-07 13:40:00,30.42,30.42,30.4,30.41,29056.0,27.2454,27.2454,27.2275,27.2364,29056.0
2016-09-07 13:50:00,30.41,30.41,30.39,30.4,111981.0,27.2364,27.2364,27.2185,27.2275,111981.0
2016-09-07 14:00:00,30.4,30.4,30.39,30.4,32325.0,27.2275,27.2275,27.2185,27.2275,32325.0
2016-09-07 14:10:00,30.4,30.44,30.39,30.42,46897.0,27.2275,27.2633,27.2185,27.2454,46897.0
2016-09-07 14:20:00,30.42,30.43,30.4,30.41,28177.0,27.2454,27.2544,27.2275,27.2364,28177.0
2016-09-07 14:30:00,30.41,30.42,30.4,30.41,23902.0,27.2364,27.2454,27.2275,27.2364,23902.0
2016-09-07 14:40:00,30.4,30.41,30.4,30.41,14901.0,27.2275,27.2364,27.2275,27.2364,14901.0
2016-09-07 14:50:00,30.41,30.41,30.39,30.4,22748.0,27.2364,27.2364,27.2185,27.2275,22748.0
2016-09-07 15:00:00,30.4,30.44,30.39,30.43,48944.0,27.2275,27.2633,27.2185,27.2544,48944.0
2016-09-07 15:10:00,30.43,30.44,30.42,30.43,13964.0,27.2544,27.2633,27.2454,27.2544,13964.0
2016-09-07 15:20:00,30.44,30.45,30.43,30.44,19613.0,27.2633,27.2723,27.2544,27.2633,19613.0
2016-09-07 15:30:00,30.43,30.44,30.41,30.41,42758.0,27.2544,27.2633,27.2364,27.2364,42758.0
2016-09-07 15:40:00,30.41,30.42,30.4,30.4,259285.0,27.2364,27.2454,27.2275,27.2275,259285.0
2016-09-07 15:50:00,30.4,30.41,30.39,30.41,168463.0,27.2275,27.2364,27.2185,27.2364,168463.0
2016-09-08 09:30:00,30.35,30.42,30.33,30.37,123156.0,27.1827,27.2454,27.1648,27.2006,123156.0
2016-09-08 09:40:00,30.37,30.38,30.33,30.34,100593.0,27.2006,27.2096,27.1648,27.1737,100593.0
2016-09-08 09:50:00,30.34,30.35,30.31,30.32,174081.0,27.1737,27.1827,27.1469,27.1558,174081.0
2016-09-08 10:00:00,30.31,30.34,30.3,30.3,54278.0,27.1469,27.1737,27.1379,27.1379,54278.0
2016-09-08 10:10:00,30.3,30.32,30.26,30.32,57517.0,27.1379,27.1558,27.1021,27.1558,57517.0
2016-09-08 10:20:00,30.32,30.34,30.29,30.31,40382.0,27.1558,27.1737,27.129,27.1469,40382.0
2016-09-08 10:30:00,30.31,30.37,30.31,30.35,53068.0,27.1469,27.2006,27.1469,27.1827,53068.0
2016-09-08 10:40:00,30.36,30.36,30.31,30.32,14120.0,27.1917,27.1917,27.1469,27.1558,14120.0
2016-09-08 10:50:00,30.32,30.36,30.31,30.35,18098.0,27.1558,27.1917,27.1469,27.1827,18098.0
2016-09-08 11:00:00,30.36,30.4,30.34,30.36,23935.0,27.1917,27.2275,27.1737,27.1917,23935.0
2016-09-08 11:10:00,30.37,30.39,30.36,30.37,28144.0,27.2006,27.2185,27.1917,27.2006,28144.0
2016-09-08 11:20:00,30.36,30.37,30.33,30.33,20800.0,27.1917,27.2006,27.1648,27.1648,20800.0
2016-09-08 11:30:00,30.34,30.35,30.31,30.32,16968.0,27.1737,27.1827,27.1469,27.1558,16968.0
2016-09-08 11:40:00,30.33,30.34,30.31,30.34,17562.0,27.1648,27.1737,27.1469,27.1737,17562.0
2016-09-08 11:50:00,30.34,30.37,30.32,30.33,28912.0,27.1737,27.2006,27.1558,27.1648,28912.0
2016-09-08 12:00:00,30.34,30.34,30.3,30.32,15075.0,27.1737,27.1737,27.1379,27.1558,15075.0
2016-09-08 12:10:00,30.32,30.32,30.29,30.32,10941.0,27.1558,27.1558,27.129,27.1558,10941.0
2016-09-08 12:20:00,30.32,30.33,30.28,30.28,30814.0,27.1558,27.1648,27.12,27.12,30814.0
2016-09-08 12:30:00,30.29,30.3,30.27,30.3,6994.0,27.129,27.1379,27.1111,27.1379,6994.0
2016-09-08 12:40:00,30.29,30.3,30.25,30.28,36778.0,27.129,27.1379,27.0931,27.12,36778.0
2016-09-08 12:50:00,30.29,30.3,30.26,30.26,10506.0,27.129,27.1379,27.1021,27.1021,10506.0
2016-09-08 13:00:00,30.26,30.26,30.24,30.25,5114.0,27.1021,27.1021,27.0842,27.0931,5114.0
2016-09-08 13:10:00,30.26,30.26,30.22,30.23,17344.0,27.1021,27.1021,27.0663,27.0752,17344.0
2016-09-08 13:20:00,30.24,30.26,30.23,30.23,16905.0,27.0842,27.1021,27.0752,27.0752,16905.0
2016-09-08 13:30:00,30.23,30.25,30.22,30.24,12038.0,27.0752,27.0931,27.0663,27.0842,12038.0
2016-09-08 13:40:00,30.24,30.25,30.22,30.23,9028.0,27.0842,27.0931,27.0663,27.0752,9028.0
2016-09-08 13:50:00,30.23,30.28,30.22,30.28,26201.0,27.0752,27.12,27.0663,27.12,26201.0
2016-09-08 14:00:00,30.28,30.29,30.27,30.27,20540.0,27.12,27.129,27.1111,27.1111,20540.0
2016-09-08 14:10:00,30.27,30.27,30.23,30.24,67980.0,27.1111,27.1111,27.0752,27.0842,67980.0
2016-09-08 14:20:00,30.25,30.29,30.22,30.24,45429.0,27.0931,27.129,27.0663,27.0842,45429.0
2016-09-08 14:30:00,30.24,30.26,30.22,30.24,23118.0,27.0842,27.1021,27.0663,27.0842,23118.0
2016-09-08 14:40:00,30.25,30.28,30.24,30.27,37804.0,27.0931,27.12,27.0842,27.1111,37804.0
2016-09-08 14:50:00,30.28,30.28,30.27,30.27,22086.0,27.12,27.12,27.1111,27.1111,22086.0
2016-09-08 15:00:00,30.28,30.29,30.25,30.26,27429.0,27.12,27.129,27.0931,27.1021,27429.0
2016-09-08 15:10:00,30.25,30.27,30.24,30.26,47791.0,27.0931,27.1111,27.0842,27.1021,47791.0
2016-09-08 15:20:00,30.25,30.27,30.25,30.27,39066.0,27.0931,27.1111,27.0931,27.1111,39066.0
2016-09-08 15:30:00,30.27,30.29,30.26,30.28,59729.0,27.1111,27.129,27.1021,27.12,59729.0
2016-09-08 15:40:00,30.29,30.29,30.27,30.28,58014.0,27.129,27.129,27.1111,27.12,58014.0
2016-09-08 15:50:00,30.27,30.3,30.27,30.3,193375.0,27.1111,27.1379,27.1111,27.1379,193375.0
2016-09-09 09:30:00,29.87,29.89,29.71,29.74,342523.0,26.7528,26.7707,26.6095,26.6364,342523.0
2016-09-09 09:40:00,29.73,29.76,29.7,29.72,162036.0,26.6274,26.6543,26.6005,26.6185,162036.0
2016-09-09 09:50:00,29.72,29.72,29.66,29.67,54697.0,26.6185,26.6185,26.5647,26.5737,54697.0
2016-09-09 10:00:00,29.66,29.7,29.66,29.67,23982.0,26.5647,26.6005,26.5647,26.5737,23982.0
2016-09-09 10:10:00,29.67,29.76,29.66,29.73,79147.0,26.5737,26.6543,26.5647,26.6274,79147.0
2016-09-09 10:20:00,29.72,29.75,29.71,29.72,15827.0,26.6185,26.6453,26.6095,26.6185,15827.0
2016-09-09 10:30:00,29.71,29.73,29.67,29.69,40600.0,26.6095,26.6274,26.5737,26.5916,40600.0
2016-09-09 10:40:00,29.69,29.7,29.68,29.69,6114.0,26.5916,26.6005,26.5826,26.5916,6114.0
2016-09-09 10:50:00,29.69,29.69,29.68,29.68,9893.0,26.5916,26.5916,26.5826,26.5826,9893.0
2016-09-09 11:00:00,29.68,29.69,29.68,29.68,12418.0,26.5826,26.5916,26.5826,26.5826,12418.0
2016-09-09 11:10:00,29.68,29.69,29.67,29.67,15641.0,26.5826,26.5916,26.5737,26.5737,15641.0
2016-09-09 11:20:00,29.67,29.72,29.66,29.72,33560.0,26.5737,26.6185,26.5647,26.6185,33560.0
2016-09-09 11:30:00,29.73,29.73,29.7,29.7,22368.0,26.6274,26.6274,26.6005,26.6005,22368.0
2016-09-09 11:40:00,29.7,29.72,29.69,29.71,44378.0,26.6005,26.6185,26.5916,26.6095,44378.0
2016-09-09 11:50:00,29.71,29.73,29.68,29.71,31397.0,26.6095,26.6274,26.5826,26.6095,31397.0
2016-09-09 12:00:00,29.71,29.73,29.71,29.71,26463.0,26.6095,26.6274,26.6095,26.6095,26463.0
2016-09-09 12:10:00,29.71,29.72,29.68,29.68,13518.0,26.6095,26.6185,26.5826,26.5826,13518.0
2016-09-09 12:20:00,29.68,29.73,29.68,29.73,23647.0,26.5826,26.6274,26.5826,26.6274,23647.0
2016-09-09 12:30:00,29.72,29.73,29.7,29.71,15446.0,26.6185,26.6274,26.6005,26.6095,15446.0
2016-09-09 12:40:00,29.7,29.72,29.7,29.71,10421.0,26.6005,26.6185,26.6005,26.6095,10421.0
2016-09-09 12:50:00,29.7,29.72,29.69,29.72,16727.0,26.6005,26.6185,26.5916,26.6185,16727.0
2016-09-09 13:00:00,29.71,29.71,29.66,29.66,15889.0,26.6095,26.6095,26.5647,26.5647,15889.0
2016-09-09 13:10:00,29.67,29.67,29.63,29.64,29262.0,26.5737,26.5737,26.5378,26.5468,29262.0
2016-09-09 13:20:00,29.64,29.65,29.63,29.64,16629.0,26.5468,26.5558,26.5378,26.5468,16629.0
2016-09-09 13:30:00,29.63,29.64,29.61,29.62,17719.0,26.5378,26.5468,26.5199,26.5289,17719.0
2016-09-09 13:40:00,29.61,29.62,29.57,29.58,19500.0,26.5199,26.5289,26.4841,26.4931,19500.0
2016-09-09 13:50:00,29.58,29.61,29.55,29.6,29173.0,26.4931,26.5199,26.4662,26.511,29173.0
2016-09-09 14:00:00,29.6,29.6,29.53,29.54,34706.0,26.511,26.511,26.4483,26.4572,34706.0
2016-09-09 14:10:00,29.53,29.54,29.51,29.54,30137.0,26.4483,26.4572,26.4304,26.4572,30137.0
2016-09-09 14:20:00,29.54,29.6,29.53,29.6,21083.0,26.4572,26.511,26.4483,26.511,21083.0
2016-09-09 14:30:00,29.61,29.63,29.6,29.62,14719.0,26.5199,26.5378,26.511,26.5289,14719.0
2016-09-09 14:40:00,29.62,29.63,29.57,29.58,49086.0,26.5289,26.5378,26.4841,26.4931,49086.0
2016-09-09 14:50:00,29.58,29.63,29.58,29.61,42986.0,26.4931,26.5378,26.4931,26.5199,42986.0
2016-09-09 15:00:00,29.62,29.64,29.6,29.61,107725.0,26.5289,26.5468,26.511,26.5199,107725.0
2016-09-09 15:10:00,29.61,29.66,29.59,29.62,64857.0,26.5199,26.5647,26.502,26.5289,64857.0
2016-09-09 15:20:00,29.62,29.67,29.61,29.64,57287.0,26.5289,26.5737,26.5199,26.5468,57287.0
2016-09-09 15:30:00,29.64,29.65,29.58,29.58,80042.0,26.5468,26.5558,26.4931,26.4931,80042.0
2016-09-09 15:40:00,29.59,29.59,29.54,29.55,165498.0,26.502,26.502,26.4572,26.4662,165498.0
2016-09-09 15:50:00,29.55,29.56,29.44,29.45,391844.0,26.4662,26.4751,26.3677,26.3766,391844.0
2016-09-12 09:30:00,29.33,29.44,29.33,29.44,51287.0,26.2692,26.3677,26.2692,26.3677,51287.0
2016-09-12 09:40:00,29.43,29.43,29.34,29.37,20904.0,26.3587,26.3587,26.2781,26.305,20904.0
2016-09-12 09:50:00,29.36,29.43,29.34,29.4,76745.0,26.296,26.3587,26.2781,26.3318,76745.0
2016-09-12 10:00:00,29.4,29.42,29.39,29.4,49811.0,26.3318,26.3498,26.3229,26.3318,49811.0
2016-09-12 10:10:00,29.4,29.44,29.39,29.44,30796.0,26.3318,26.3677,26.3229,26.3677,30796.0
2016-09-12 10:20:00,29.44,29.47,29.42,29.45,49202.0,26.3677,26.3945,26.3498,26.3766,49202.0
2016-09-12 10:30:00,29.45,29.47,29.44,29.45,54289.0,26.3766,26.3945,26.3677,26.3766,54289.0
2016-09-12 10:40:00,29.44,29.46,29.42,29.42,19301.0,26.3677,26.3856,26.3498,26.3498,19301.0
2016-09-12 10:50:00,29.43,29.44,29.4,29.41,14908.0,26.3587,26.3677,26.3318,26.3408,14908.0
2016-09-12 11:00:00,29.42,29.45,29.42,29.44,28426.0,26.3498,26.3766,26.3498,26.3677,28426.0
2016-09-12 11:10:00,29.44,29.44,29.39,29.42,24311.0,26.3677,26.3677,26.3229,26.3498,24311.0
2016-09-12 11:20:00,29.42,29.46,29.41,29.45,39801.0,26.3498,26.3856,26.3408,26.3766,39801.0
2016-09-12 11:30:00,29.46,29.5,29.43,29.49,47130.0,26.3856,26.4214,26.3587,26.4125,47130.0
2016-09-12 11:40:00,29.48,29.5,29.46,29.48,16352.0,26.4035,26.4214,26.3856,26.4035,16352.0
2016-09-12 11:50:00,29.48,29.5,29.47,29.5,4663.0,26.4035,26.4214,26.3945,26.4214,4663.0
2016-09-12 12:00:00,29.5,29.52,29.49,29.51,147779.0,26.4214,26.4393,26.4125,26.4304,147779.0
2016-09-12 12:10:00,29.51,29.51,29.48,29.48,25134.0,26.4304,26.4304,26.4035,26.4035,25134.0
2016-09-12 12:20:00,29.49,29.52,29.48,29.52,28978.0,26.4125,26.4393,26.4035,26.4393,28978.0
2016-09-12 12:30:00,29.52,29.55,29.51,29.53,15665.0,26.4393,26.4662,26.4304,26.4483,15665.0
2016-09-12 12:40:00,29.53,29.53,29.5,29.51,40421.0,26.4483,26.4483,26.4214,26.4304,40421.0
2016-09-12 12:50:00,29.52,29.56,29.51,29.52,35465.0,26.4393,26.4751,26.4304,26.4393,35465.0
2016-09-12 13:00:00,29.53,29.53,29.5,29.52,34248.0,26.4483,26.4483,26.4214,26.4393,34248.0
2016-09-12 13:10:00,29.52,29.62,29.51,29.56,111272.0,26.4393,26.5289,26.4304,26.4751,111272.0
2016-09-12 13:20:00,29.56,29.6,29.47,29.48,123947.0,26.4751,26.511,26.3945,26.4035,123947.0
2016-09-12 13:30:00,29.48,29.54,29.45,29.52,110388.0,26.4035,26.4572,26.3766,26.4393,110388.0
2016-09-12 13:40:00,29.53,29.59,29.48,29.59,54666.0,26.4483,26.502,26.4035,26.502,54666.0
2016-09-12 13:50:00,29.59,29.63,29.57,29.62,74190.0,26.502,26.5378,26.4841,26.5289,74190.0
2016-09-12 14:00:00,29.61,29.67,29.6,29.66,92245.0,26.5199,26.5737,26.511,26.5647,92245.0
2016-09-12 14:10:00,29.67,29.72,29.66,29.71,49730.0,26.5737,26.6185,26.5647,26.6095,49730.0
2016-09-12 14:20:00,29.7,29.75,29.67,29.69,41690.0,26.6005,26.6453,26.5737,26.5916,41690.0
2016-09-12 14:30:00,29.7,29.8,29.69,29.78,35412.0,26.6005,26.6901,26.5916,26.6722,35412.0
2016-09-12 14:40:00,29.78,29.8,29.73,29.74,27884.0,26.6722,26.6901,26.6274,26.6364,27884.0
2016-09-12 14:50:00,29.74,29.76,29.72,29.73,52894.0,26.6364,26.6543,26.6185,26.6274,52894.0
2016-09-12 15:00:00,29.73,29.77,29.73,29.77,41444.0,26.6274,26.6632,26.6274,26.6632,41444.0
2016-09-12 15:10:00,29.77,29.78,29.73,29.73,56962.0,26.6632,26.6722,26.6274,26.6274,56962.0
2016-09-12 15:20:00,29.74,29.78,29.73,29.76,30956.0,26.6364,26.6722,26.6274,26.6543,30956.0
2016-09-12 15:30:00,29.76,29.77,29.72,29.73,85728.0,26.6543,26.6632,26.6185,26.6274,85728.0
2016-09-12 15:40:00,29.73,29.77,29.69,29.69,165239.0,26.6274,26.6632,26.5916,26.5916,165239.0
2016-09-12 15:50:00,29.69,29.73,29.68,29.7,214989.0,26.5916,26.6274,26.5826,26.6005,214989.0
2016-09-13 09:30:00,29.35,29.46,29.35,29.41,85205.0,26.2871,26.3856,26.2871,26.3408,85205.0
2016-09-13 09:40:00,29.42,29.43,29.35,29.37,58052.0,26.3498,26.3587,26.2871,26.305,58052.0
2016-09-13 09:50:00,29.36,29.39,29.3,29.3,82925.0,26.296,26.3229,26.2423,26.2423,82925.0
2016-09-13 10:00:00,29.3,29.31,29.27,29.28,96185.0,26.2423,26.2512,26.2154,26.2244,96185.0
2016-09-13 10:10:00,29.27,29.29,29.23,29.25,139259.0,26.2154,26.2333,26.1796,26.1975,139259.0
2016-09-13 10:20:00,29.25,29.27,29.21,29.23,37652.0,26.1975,26.2154,26.1617,26.1796,37652.0
2016-09-13 10:30:00,29.23,29.26,29.2,29.25,35699.0,26.1796,26.2065,26.1527,26.1975,35699.0
2016-09-13 10:40:00,29.26,29.28,29.22,29.23,36031.0,26.2065,26.2244,26.1706,26.1796,36031.0
2016-09-13 10:50:00,29.24,29.27,29.22,29.27,67909.0,26.1885,26.2154,26.1706,26.2154,67909.0
2016-09-13 11:00:00,29.27,29.28,29.19,29.21,63632.0,26.2154,26.2244,26.1438,26.1617,63632.0
2016-09-13 11:10:00,29.21,29.24,29.18,29.21,50513.0,26.1617,26.1885,26.1348,26.1617,50513.0
2016-09-13 11:20:00,29.2,29.24,29.16,29.17,45041.0,26.1527,26.1885,26.1169,26.1258,45041.0
2016-09-13 11:30:00,29.17,29.22,29.16,29.19,95591.0,26.1258,26.1706,26.1169,26.1438,95591.0
2016-09-13 11:40:00,29.19,29.24,29.19,29.21,111604.0,26.1438,26.1885,26.1438,26.1617,111604.0
2016-09-13 11:50:00,29.21,29.24,29.2,29.23,105113.0,26.1617,26.1885,26.1527,26.1796,105113.0
2016-09-13 12:00:00,29.23,29.26,29.21,29.23,66157.0,26.1796,26.2065,26.1617,26.1796,66157.0
2016-09-13 12:10:00,29.23,29.29,29.23,29.27,125761.0,26.1796,26.2333,26.1796,26.2154,125761.0
2016-09-13 12:20:00,29.26,29.28,29.18,29.18,39592.0,26.2065,26.2244,26.1348,26.1348,39592.0
2016-09-13 12:30:00,29.18,29.2,29.14,29.19,134061.0,26.1348,26.1527,26.099,26.1438,134061.0
2016-09-13 12:40:00,29.19,29.21,29.16,29.18,81885.0,26.1438,26.1617,26.1169,26.1348,81885.0
2016-09-13 12:50:00,29.19,29.19,29.14,29.16,37280.0,26.1438,26.1438,26.099,26.1169,37280.0
2016-09-13 13:00:00,29.15,29.18,29.11,29.16,32032.0,26.1079,26.1348,26.0721,26.1169,32032.0
2016-09-13 13:10:00,29.15,29.22,29.12,29.22,80904.0,26.1079,26.1706,26.0811,26.1706,80904.0
2016-09-13 13:20:00,29.23,29.25,29.17,29.23,80542.0,26.1796,26.1975,26.1258,26.1796,80542.0
2016-09-13 13:30:00,29.24,29.25,29.18,29.22,106217.0,26.1885,26.1975,26.1348,26.1706,106217.0
2016-09-13 13:40:00,29.22,29.25,29.18,29.2,76531.0,26.1706,26.1975,26.1348,26.1527,76531.0
2016-09-13 13:50:00,29.19,29.19,29.13,29.14,67295.0,26.1438,26.1438,26.09,26.099,67295.0
2016-09-13 14:00:00,29.13,29.15,29.1,29.13,101277.0,26.09,26.1079,26.0632,26.09,101277.0
2016-09-13 14:10:00,29.13,29.14,29.09,29.12,39179.0,26.09,26.099,26.0542,26.0811,39179.0
2016-09-13 14:20:00,29.11,29.11,29.06,29.06,80271.0,26.0721,26.0721,26.0273,26.0273,80271.0
2016-09-13 14:30:00,29.06,29.1,29.04,29.09,54730.0,26.0273,26.0632,26.0094,26.0542,54730.0
2016-09-13 14:40:00,29.1,29.15,29.08,29.11,69251.0,26.0632,26.1079,26.0452,26.0721,69251.0
2016-09-13 14:50:00,29.11,29.14,29.07,29.07,47385.0,26.0721,26.099,26.0363,26.0363,47385.0
2016-09-13 15:00:00,29.06,29.1,29.05,29.09,99246.0,26.0273,26.0632,26.0184,26.0542,99246.0
2016-09-13 15:10:00,29.08,29.16,29.06,29.12,75132.0,26.0452,26.1169,26.0273,26.0811,75132.0
2016-09-13 15:20:00,29.11,29.16,29.1,29.13,103545.0,26.0721,26.1169,26.0632,26.09,103545.0
2016-09-13 15:30:00,29.13,29.17,29.12,29.15,99341.0,26.09,26.1258,26.0811,26.1079,99341.0
2016-09-13 15:40:00,29.14,29.14,29.06,29.09,160661.0,26.099,26.099,26.0273,26.0542,160661.0
2016-09-13 15:50:00,29.1,29.17,29.07,29.1,232144.0,26.0632,26.1258,26.0363,26.0632,232144.0
2016-09-14 09:30:00,29.33,29.4,29.3,29.39,86854.0,26.2692,26.3318,26.2423,26.3229,86854.0
2016-09-14 09:40:00,29.39,29.41,29.34,29.38,367724.0,26.3229,26.3408,26.2781,26.3139,367724.0
2016-09-14 09:50:00,29.36,29.41,29.33,29.38,316968.0,26.296,26.3408,26.2692,26.3139,316968.0
2016-09-14 10:00:00,29.37,29.44,29.36,29.43,153766.0,26.305,26.3677,26.296,26.3587,153766.0
2016-09-14 10:10:00,29.42,29.47,29.42,29.47,208959.0,26.3498,26.3945,26.3498,26.3945,208959.0
2016-09-14 10:20:00,29.47,29.5,29.46,29.47,87859.0,26.3945,26.4214,26.3856,26.3945,87859.0
2016-09-14 10:30:00,29.47,29.52,29.45,29.47,120067.0,26.3945,26.4393,26.3766,26.3945,120067.0
2016-09-14 10:40:00,29.46,29.47,29.42,29.42,45274.0,26.3856,26.3945,26.3498,26.3498,45274.0
2016-09-14 10:50:00,29.42,29.42,29.38,29.41,44762.0,26.3498,26.3498,26.3139,26.3408,44762.0
2016-09-14 11:00:00,29.41,29.44,29.4,29.42,92972.0,26.3408,26.3677,26.3318,26.3498,92972.0
2016-09-14 11:10:00,29.42,29.44,29.38,29.44,67496.0,26.3498,26.3677,26.3139,26.3677,67496.0
2016-09-14 11:20:00,29.45,29.48,29.44,29.44,47986.0,26.3766,26.4035,26.3677,26.3677,47986.0
2016-09-14 11:30:00,29.43,29.46,29.4,29.46,106456.0,26.3587,26.3856,26.3318,26.3856,106456.0
2016-09-14 11:40:00,29.45,29.46,29.43,29.44,23864.0,26.3766,26.3856,26.3587,26.3677,23864.0
2016-09-14 11:50:00,29.45,29.48,29.44,29.47,16029.0,26.3766,26.4035,26.3677,26.3945,16029.0
2016-09-14 12:00:00,29.47,29.48,29.45,29.47,21604.0,26.3945,26.4035,26.3766,26.3945,21604.0
2016-09-14 12:10:00,29.47,29.52,29.46,29.5,28731.0,26.3945,26.4393,26.3856,26.4214,28731.0
2016-09-14 12:20:00,29.49,29.51,29.48,29.5,22342.0,26.4125,26.4304,26.4035,26.4214,22342.0
2016-09-14 12:30:00,29.5,29.52,29.49,29.49,85079.0,26.4214,26.4393,26.4125,26.4125,85079.0
2016-09-14 12:40:00,29.48,29.51,29.47,29.47,38953.0,26.4035,26.4304,26.3945,26.3945,38953.0
2016-09-14 12:50:00,29.48,29.5,29.45,29.5,20230.0,26.4035,26.4214,26.3766,26.4214,20230.0
2016-09-14 13:00:00,29.49,29.52,29.48,29.5,8983.0,26.4125,26.4393,26.4035,26.4214,8983.0
2016-09-14 13:10:00,29.5,29.52,29.48,29.51,15430.0,26.4214,26.4393,26.4035,26.4304,15430.0
2016-09-14 13:20:00,29.5,29.52,29.5,29.5,12781.0,26.4214,26.4393,26.4214,26.4214,12781.0
2016-09-14 13:30:00,29.48,29.52,29.48,29.5,25301.0,26.4035,26.4393,26.4035,26.4214,25301.0
2016-09-14 13:40:00,29.49,29.5,29.44,29.45,15181.0,26.4125,26.4214,26.3677,26.3766,15181.0
2016-09-14 13:50:00,29.44,29.48,29.44,29.46,14122.0,26.3677,26.4035,26.3677,26.3856,14122.0
2016-09-14 14:00:00,29.46,29.5,29.43,29.43,28165.0,26.3856,26.4214,26.3587,26.3587,28165.0
2016-09-14 14:10:00,29.42,29.47,29.41,29.45,19457.0,26.3498,26.3945,26.3408,26.3766,19457.0
2016-09-14 14:20:00,29.45,29.49,29.44,29.47,31508.0,26.3766,26.4125,26.3677,26.3945,31508.0
2016-09-14 14:30:00,29.46,29.47,29.44,29.46,41199.0,26.3856,26.3945,26.3677,26.3856,41199.0
2016-09-14 14:40:00,29.46,29.49,29.45,29.47,42901.0,26.3856,26.4125,26.3766,26.3945,42901.0
2016-09-14 14:50:00,29.46,29.49,29.45,29.47,45298.0,26.3856,26.4125,26.3766,26.3945,45298.0
2016-09-14 15:00:00,29.47,29.48,29.44,29.46,41798.0,26.3945,26.4035,26.3677,26.3856,41798.0
2016-09-14 15:10:00,29.46,29.46,29.43,29.44,34065.0,26.3856,26.3856,26.3587,26.3677,34065.0
2016-09-14 15:20:00,29.43,29.46,29.37,29.38,89001.0,26.3587,26.3856,26.305,26.3139,89001.0
2016-09-14 15:30:00,29.38,29.43,29.37,29.39,51020.0,26.3139,26.3587,26.305,26.3229,51020.0
2016-09-14 15:40:00,29.39,29.41,29.36,29.38,133201.0,26.3229,26.3408,26.296,26.3139,133201.0
2016-09-14 15:50:00,29.38,29.38,29.34,29.36,231476.0,26.3139,26.3139,26.2781,26.296,231476.0
2016-09-15 09:30:00,29.51,29.56,29.39,29.4,66060.0,26.4304,26.4751,26.3229,26.3318,66060.0
2016-09-15 09:40:00,29.41,29.46,29.38,29.43,99100.0,26.3408,26.3856,26.3139,26.3587,99100.0
2016-09-15 09:50:00,29.43,29.48,29.42,29.43,46528.0,26.3587,26.4035,26.3498,26.3587,46528.0
2016-09-15 10:00:00,29.43,29.51,29.41,29.5,112004.0,26.3587,26.4304,26.3408,26.4214,112004.0
2016-09-15 10:10:00,29.5,29.53,29.48,29.51,69881.0,26.4214,26.4483,26.4035,26.4304,69881.0
2016-09-15 10:20:00,29.52,29.52,29.46,29.47,72981.0,26.4393,26.4393,26.3856,26.3945,72981.0
2016-09-15 10:30:00,29.47,29.49,29.45,29.49,100201.0,26.3945,26.4125,26.3766,26.4125,100201.0
2016-09-15 10:40:00,29.48,29.51,29.45,29.5,55883.0,26.4035,26.4304,26.3766,26.4214,55883.0
2016-09-15 10:50:00,29.51,29.54,29.5,29.54,21787.0,26.4304,26.4572,26.4214,26.4572,21787.0
2016-09-15 11:00:00,29.55,29.57,29.54,29.54,75730.0,26.4662,26.4841,26.4572,26.4572,75730.0
2016-09-15 11:10:00,29.54,29.55,29.54,29.55,11565.0,26.4572,26.4662,26.4572,26.4662,11565.0
2016-09-15 11:20:00,29.54,29.61,29.54,29.61,43228.0,26.4572,26.5199,26.4572,26.5199,43228.0
2016-09-15 11:30:00,29.61,29.64,29.6,29.62,53682.0,26.5199,26.5468,26.511,26.5289,53682.0
2016-09-15 11:40:00,29.63,29.63,29.6,29.6,33544.0,26.5378,26.5378,26.511,26.511,33544.0
2016-09-15 11:50:00,29.61,29.65,29.6,29.6,29580.0,26.5199,26.5558,26.511,26.511,29580.0
2016-09-15 12:00:00,29.6,29.65,29.6,29.64,21201.0,26.511,26.5558,26.511,26.5468,21201.0
2016-09-15 12:10:00,29.64,29.66,29.62,29.65,96673.0,26.5468,26.5647,26.5289,26.5558,96673.0
2016-09-15 12:20:00,29.64,29.68,29.64,29.64,34865.0,26.5468,26.5826,26.5468,26.5468,34865.0
2016-09-15 12:30:00,29.65,29.66,29.62,29.64,100101.0,26.5558,26.5647,26.5289,26.5468,100101.0
2016-09-15 12:40:00,29.64,29.66,29.6,29.65,64378.0,26.5468,26.5647,26.511,26.5558,64378.0
2016-09-15 12:50:00,29.64,29.66,29.62,29.65,26141.0,26.5468,26.5647,26.5289,26.5558,26141.0
2016-09-15 13:00:00,29.66,29.68,29.64,29.65,21800.0,26.5647,26.5826,26.5468,26.5558,21800.0
2016-09-15 13:10:00,29.64,29.65,29.61,29.64,30659.0,26.5468,26.5558,26.5199,26.5468,30659.0
2016-09-15 13:20:00,29.63,29.65,29.61,29.63,22849.0,26.5378,26.5558,26.5199,26.5378,22849.0
2016-09-15 13:30:00,29.64,29.66,29.62,29.64,24471.0,26.5468,26.5647,26.5289,26.5468,24471.0
2016-09-15 13:40:00,29.64,29.68,29.63,29.66,49490.0,26.5468,26.5826,26.5378,26.5647,49490.0
2016-09-15 13:50:00,29.66,29.68,29.65,29.67,24796.0,26.5647,26.5826,26.5558,26.5737,24796.0
2016-09-15 14:00:00,29.68,29.7,29.65,29.67,30910.0,26.5826,26.6005,26.5558,26.5737,30910.0
2016-09-15 14:10:00,29.66,29.73,29.66,29.72,24269.0,26.5647,26.6274,26.5647,26.6185,24269.0
2016-09-15 14:20:00,29.72,29.73,29.7,29.71,16816.0,26.6185,26.6274,26.6005,26.6095,16816.0
2016-09-15 14:30:00,29.72,29.73,29.7,29.71,18755.0,26.6185,26.6274,26.6005,26.6095,18755.0
2016-09-15 14:40:00,29.72,29.72,29.7,29.7,13960.0,26.6185,26.6185,26.6005,26.6005,13960.0
2016-09-15 14:50:00,29.71,29.72,29.7,29.71,9766.0,26.6095,26.6185,26.6005,26.6095,9766.0
2016-09-15 15:00:00,29.72,29.74,29.7,29.7,25156.0,26.6185,26.6364,26.6005,26.6005,25156.0
2016-09-15 15:10:00,29.7,29.71,29.65,29.66,19616.0,26.6005,26.6095,26.5558,26.5647,19616.0
2016-09-15 15:20:00,29.66,29.68,29.65,29.67,54969.0,26.5647,26.5826,26.5558,26.5737,54969.0
2016-09-15 15:30:00,29.67,29.7,29.66,29.69,61205.0,26.5737,26.6005,26.5647,26.5916,61205.0
2016-09-15 15:40:00,29.69,29.7,29.68,29.69,37137.0,26.5916,26.6005,26.5826,26.5916,37137.0
2016-09-15 15:50:00,29.69,29.7,29.62,29.65,270126.0,26.5916,26.6005,26.5289,26.5558,270126.0
2016-09-16 09:30:00,29.49,29.49,29.39,29.41,78830.0,26.4125,26.4125,26.3229,26.3408,78830.0
2016-09-16 09:40:00,29.42,29.45,29.4,29.44,132772.0,26.3498,26.3766,26.3318,26.3677,132772.0
2016-09-16 09:50:00,29.43,29.44,29.39,29.43,111154.0,26.3587,26.3677,26.3229,26.3587,111154.0
2016-09-16 10:00:00,29.42,29.43,29.32,29.33,125940.0,26.3498,26.3587,26.2602,26.2692,125940.0
2016-09-16 10:10:00,29.34,29.36,29.31,29.35,41534.0,26.2781,26.296,26.2512,26.2871,41534.0
2016-09-16 10:20:00,29.35,29.38,29.34,29.37,67273.0,26.2871,26.3139,26.2781,26.305,67273.0
2016-09-16 10:30:00,29.37,29.41,29.36,29.4,38901.0,26.305,26.3408,26.296,26.3318,38901.0
2016-09-16 10:40:00,29.39,29.47,29.38,29.43,28467.0,26.3229,26.3945,26.3139,26.3587,28467.0
2016-09-16 10:50:00,29.42,29.46,29.38,29.38,19869.0,26.3498,26.3856,26.3139,26.3139,19869.0
2016-09-16 11:00:00,29.37,29.41,29.37,29.39,36199.0,26.305,26.3408,26.305,26.3229,36199.0
2016-09-16 11:10:00,29.38,29.43,29.38,29.39,49976.0,26.3139,26.3587,26.3139,26.3229,49976.0
2016-09-16 11:20:00,29.39,29.41,29.37,29.37,143200.0,26.3229,26.3408,26.305,26.305,143200.0
2016-09-16 11:30:00,29.37,29.41,29.36,29.39,144911.0,26.305,26.3408,26.296,26.3229,144911.0
2016-09-16 11:40:00,29.39,29.41,29.38,29.4,202345.0,26.3229,26.3408,26.3139,26.3318,202345.0
2016-09-16 11:50:00,29.4,29.42,29.37,29.41,46946.0,26.3318,26.3498,26.305,26.3408,46946.0
2016-09-16 12:00:00,29.42,29.45,29.41,29.44,29345.0,26.3498,26.3766,26.3408,26.3677,29345.0
2016-09-16 12:10:00,29.44,29.45,29.42,29.43,33012.0,26.3677,26.3766,26.3498,26.3587,33012.0
2016-09-16 12:20:00,29.43,29.46,29.41,29.42,21983.0,26.3587,26.3856,26.3408,26.3498,21983.0
2016-09-16 12:30:00,29.43,29.45,29.39,29.42,34113.0,26.3587,26.3766,26.3229,26.3498,34113.0
2016-09-16 12:40:00,29.41,29.44,29.39,29.44,46249.0,26.3408,26.3677,26.3229,26.3677,46249.0
2016-09-16 12:50:00,29.44,29.44,29.41,29.42,41178.0,26.3677,26.3677,26.3408,26.3498,41178.0
2016-09-16 13:00:00,29.42,29.45,29.41,29.43,47315.0,26.3498,26.3766,26.3408,26.3587,47315.0
2016-09-16 13:10:00,29.43,29.44,29.41,29.41,22132.0,26.3587,26.3677,26.3408,26.3408,22132.0
2016-09-16 13:20:00,29.41,29.41,29.4,29.4,25712.0,26.3408,26.3408,26.3318,26.3318,25712.0
2016-09-16 13:30:00,29.4,29.43,29.4,29.4,34403.0,26.3318,26.3587,26.3318,26.3318,34403.0
2016-09-16 13:40:00,29.4,29.41,29.38,29.41,16442.0,26.3318,26.3408,26.3139,26.3408,16442.0
2016-09-16 13:50:00,29.41,29.44,29.41,29.42,27973.0,26.3408,26.3677,26.3408,26.3498,27973.0
2016-09-16 14:00:00,29.42,29.45,29.4,29.45,27094.0,26.3498,26.3766,26.3318,26.3766,27094.0
2016-09-16 14:10:00,29.45,29.48,29.43,29.44,50083.0,26.3766,26.4035,26.3587,26.3677,50083.0
2016-09-16 14:20:00,29.44,29.47,29.44,29.46,44864.0,26.3677,26.3945,26.3677,26.3856,44864.0
2016-09-16 14:30:00,29.47,29.5,29.46,29.49,26742.0,26.3945,26.4214,26.3856,26.4125,26742.0
2016-09-16 14:40:00,29.49,29.51,29.49,29.5,24214.0,26.4125,26.4304,26.4125,26.4214,24214.0
2016-09-16 14:50:00,29.5,29.51,29.47,29.48,43996.0,26.4214,26.4304,26.3945,26.4035,43996.0
2016-09-16 15:00:00,29.48,29.51,29.48,29.49,63980.0,26.4035,26.4304,26.4035,26.4125,63980.0
2016-09-16 15:10:00,29.49,29.5,29.47,29.49,14251.0,26.4125,26.4214,26.3945,26.4125,14251.0
2016-09-16 15:20:00,29.49,29.5,29.49,29.5,3546.0,26.4125,26.4214,26.4125,26.4214,3546.0
2016-09-16 15:30:00,29.5,29.51,29.47,29.48,96071.0,26.4214,26.4304,26.3945,26.4035,96071.0
2016-09-16 15:40:00,29.48,29.48,29.44,29.44,265512.0,26.4035,26.4035,26.3677,26.3677,265512.0
2016-09-16 15:50:00,29.44,29.45,29.42,29.44,139569.0,26.3677,26.3766,26.3498,26.3677,139569.0
2016-09-19 09:30:00,29.62,29.66,29.58,29.65,244725.0,26.5289,26.5647,26.4931,26.5558,244725.0
2016-09-19 09:40:00,29.66,29.67,29.63,29.65,253890.0,26.5647,26.5737,26.5378,26.5558,253890.0
2016-09-19 09:50:00,29.66,29.68,29.65,29.67,122790.0,26.5647,26.5826,26.5558,26.5737,122790.0
2016-09-19 10:00:00,29.67,29.69,29.65,29.66,196292.0,26.5737,26.5916,26.5558,26.5647,196292.0
2016-09-19 10:10:00,29.66,29.67,29.65,29.65,158122.0,26.5647,26.5737,26.5558,26.5558,158122.0
2016-09-19 10:20:00,29.65,29.67,29.65,29.66,157647.0,26.5558,26.5737,26.5558,26.5647,157647.0
2016-09-19 10:30:00,29.66,29.68,29.64,29.65,132287.0,26.5647,26.5826,26.5468,26.5558,132287.0
2016-09-19 10:40:00,29.65,29.65,29.64,29.64,63011.0,26.5558,26.5558,26.5468,26.5468,63011.0
2016-09-19 10:50:00,29.64,29.64,29.6,29.63,91070.0,26.5468,26.5468,26.511,26.5378,91070.0
2016-09-19 11:00:00,29.63,29.67,29.61,29.67,32825.0,26.5378,26.5737,26.5199,26.5737,32825.0
2016-09-19 11:10:00,29.67,29.68,29.64,29.65,51118.0,26.5737,26.5826,26.5468,26.5558,51118.0
2016-09-19 11:20:00,29.65,29.66,29.64,29.66,48789.0,26.5558,26.5647,26.5468,26.5647,48789.0
2016-09-19 11:30:00,29.66,29.69,29.66,29.67,49297.0,26.5647,26.5916,26.5647,26.5737,49297.0
2016-09-19 11:40:00,29.67,29.69,29.66,29.67,54584.0,26.5737,26.5916,26.5647,26.5737,54584.0
2016-09-19 11:50:00,29.67,29.68,29.66,29.68,26710.0,26.5737,26.5826,26.5647,26.5826,26710.0
2016-09-19 12:00:00,29.68,29.68,29.65,29.66,54136.0,26.5826,26.5826,26.5558,26.5647,54136.0
2016-09-19 12:10:00,29.66,29.66,29.59,29.6,35577.0,26.5647,26.5647,26.502,26.511,35577.0
2016-09-19 12:20:00,29.61,29.62,29.58,29.61,19291.0,26.5199,26.5289,26.4931,26.5199,19291.0
2016-09-19 12:30:00,29.62,29.62,29.6,29.61,14022.0,26.5289,26.5289,26.511,26.5199,14022.0
2016-09-19 12:40:00,29.61,29.61,29.6,29.61,9629.0,26.5199,26.5199,26.511,26.5199,9629.0
2016-09-19 12:50:00,29.61,29.62,29.57,29.58,20386.0,26.5199,26.5289,26.4841,26.4931,20386.0
2016-09-19 13:00:00,29.57,29.6,29.56,29.59,17443.0,26.4841,26.511,26.4751,26.502,17443.0
2016-09-19 13:10:00,29.6,29.6,29.58,29.59,13945.0,26.511,26.511,26.4931,26.502,13945.0
2016-09-19 13:20:00,29.59,29.59,29.57,29.58,13578.0,26.502,26.502,26.4841,26.4931,13578.0
2016-09-19 13:30:00,29.57,29.57,29.52,29.53,41385.0,26.4841,26.4841,26.4393,26.4483,41385.0
2016-09-19 13:40:00,29.53,29.55,29.52,29.54,15989.0,26.4483,26.4662,26.4393,26.4572,15989.0
2016-09-19 13:50:00,29.54,29.56,29.53,29.55,35500.0,26.4572,26.4751,26.4483,26.4662,35500.0
2016-09-19 14:00:00,29.55,29.58,29.54,29.57,45224.0,26.4662,26.4931,26.4572,26.4841,45224.0
2016-09-19 14:10:00,29.57,29.59,29.56,29.56,16320.0,26.4841,26.502,26.4751,26.4751,16320.0
2016-09-19 14:20:00,29.56,29.58,29.54,29.55,55680.0,26.4751,26.4931,26.4572,26.4662,55680.0
2016-09-19 14:30:00,29.55,29.59,29.54,29.56,41556.0,26.4662,26.502,26.4572,26.4751,41556.0
2016-09-19 14:40:00,29.57,29.61,29.56,29.59,30767.0,26.4841,26.5199,26.4751,26.502,30767.0
2016-09-19 14:50:00,29.59,29.61,29.58,29.6,38188.0,26.502,26.5199,26.4931,26.511,38188.0
2016-09-19 15:00:00,29.6,29.61,29.57,29.58,44430.0,26.511,26.5199,26.4841,26.4931,44430.0
2016-09-19 15:10:00,29.57,29.58,29.53,29.55,38269.0,26.4841,26.4931,26.4483,26.4662,38269.0
2016-09-19 15:20:00,29.55,29.56,29.51,29.51,40409.0,26.4662,26.4751,26.4304,26.4304,40409.0
2016-09-19 15:30:00,29.52,29.52,29.45,29.48,229471.0,26.4393,26.4393,26.3766,26.4035,229471.0
2016-09-19 15:40:00,29.48,29.5,29.47,29.48,68595.0,26.4035,26.4214,26.3945,26.4035,68595.0
2016-09-19 15:50:00,29.47,29.52,29.45,29.5,282181.0,26.3945,26.4393,26.3766,26.4214,282181.0
2016-09-20 09:30:00,29.54,29.65,29.51,29.51,144580.0,26.4572,26.5558,26.4304,26.4304,144580.0
2016-09-20 09:40:00,29.51,29.54,29.5,29.52,95153.0,26.4304,26.4572,26.4214,26.4393,95153.0
2016-09-20 09:50:00,29.51,29.52,29.49,29.51,161105.0,26.4304,26.4393,26.4125,26.4304,161105.0
2016-09-20 10:00:00,29.51,29.54,29.51,29.54,52031.0,26.4304,26.4572,26.4304,26.4572,52031.0
2016-09-20 10:10:00,29.54,29.55,29.53,29.55,17676.0,26.4572,26.4662,26.4483,26.4662,17676.0
2016-09-20 10:20:00,29.55,29.56,29.53,29.54,49654.0,26.4662,26.4751,26.4483,26.4572,49654.0
2016-09-20 10:30:00,29.54,29.55,29.52,29.53,91577.0,26.4572,26.4662,26.4393,26.4483,91577.0
2016-09-20 10:40:00,29.53,29.56,29.52,29.56,72799.0,26.4483,26.4751,26.4393,26.4751,72799.0
2016-09-20 10:50:00,29.56,29.57,29.54,29.55,38698.0,26.4751,26.4841,26.4572,26.4662,38698.0
2016-09-20 11:00:00,29.55,29.55,29.54,29.55,43583.0,26.4662,26.4662,26.4572,26.4662,43583.0
2016-09-20 11:10:00,29.55,29.56,29.53,29.54,123348.0,26.4662,26.4751,26.4483,26.4572,123348.0
2016-09-20 11:20:00,29.54,29.55,29.53,29.54,117953.0,26.4572,26.4662,26.4483,26.4572,117953.0
2016-09-20 11:30:00,29.53,29.55,29.52,29.52,74943.0,26.4483,26.4662,26.4393,26.4393,74943.0
2016-09-20 11:40:00,29.53,29.53,29.51,29.51,23088.0,26.4483,26.4483,26.4304,26.4304,23088.0
2016-09-20 11:50:00,29.52,29.52,29.48,29.48,40247.0,26.4393,26.4393,26.4035,26.4035,40247.0
2016-09-20 12:00:00,29.48,29.5,29.48,29.49,36931.0,26.4035,26.4214,26.4035,26.4125,36931.0
2016-09-20 12:10:00,29.49,29.49,29.46,29.48,73321.0,26.4125,26.4125,26.3856,26.4035,73321.0
2016-09-20 12:20:00,29.47,29.48,29.47,29.48,29018.0,26.3945,26.4035,26.3945,26.4035,29018.0
2016-09-20 12:30:00,29.48,29.48,29.47,29.48,81296.0,26.4035,26.4035,26.3945,26.4035,81296.0
2016-09-20 12:40:00,29.48,29.49,29.47,29.48,77256.0,26.4035,26.4125,26.3945,26.4035,77256.0
2016-09-20 12:50:00,29.48,29.49,29.47,29.48,148163.0,26.4035,26.4125,26.3945,26.4035,148163.0
2016-09-20 13:00:00,29.48,29.49,29.47,29.49,33496.0,26.4035,26.4125,26.3945,26.4125,33496.0
2016-09-20 13:10:00,29.49,29.49,29.47,29.47,28145.0,26.4125,26.4125,26.3945,26.3945,28145.0
2016-09-20 13:20:00,29.48,29.48,29.47,29.48,19546.0,26.4035,26.4035,26.3945,26.4035,19546.0
2016-09-20 13:30:00,29.47,29.48,29.47,29.47,24040.0,26.3945,26.4035,26.3945,26.3945,24040.0
2016-09-20 13:40:00,29.48,29.48,29.46,29.46,24910.0,26.4035,26.4035,26.3856,26.3856,24910.0
2016-09-20 13:50:00,29.46,29.47,29.46,29.47,36632.0,26.3856,26.3945,26.3856,26.3945,36632.0
2016-09-20 14:00:00,29.47,29.47,29.46,29.46,66306.0,26.3945,26.3945,26.3856,26.3856,66306.0
2016-09-20 14:10:00,29.46,29.47,29.45,29.45,55890.0,26.3856,26.3945,26.3766,26.3766,55890.0
2016-09-20 14:20:00,29.46,29.46,29.44,29.46,57585.0,26.3856,26.3856,26.3677,26.3856,57585.0
2016-09-20 14:30:00,29.46,29.46,29.45,29.46,25515.0,26.3856,26.3856,26.3766,26.3856,25515.0
2016-09-20 14:40:00,29.46,29.46,29.45,29.46,27050.0,26.3856,26.3856,26.3766,26.3856,27050.0
2016-09-20 14:50:00,29.46,29.46,29.45,29.46,46513.0,26.3856,26.3856,26.3766,26.3856,46513.0
2016-09-20 15:00:00,29.46,29.46,29.45,29.45,64544.0,26.3856,26.3856,26.3766,26.3766,64544.0
2016-09-20 15:10:00,29.45,29.48,29.45,29.47,50402.0,26.3766,26.4035,26.3766,26.3945,50402.0
2016-09-20 15:20:00,29.48,29.48,29.46,29.46,39932.0,26.4035,26.4035,26.3856,26.3856,39932.0
2016-09-20 15:30:00,29.46,29.48,29.45,29.48,129553.0,26.3856,26.4035,26.3766,26.4035,129553.0
2016-09-20 15:40:00,29.48,29.48,29.46,29.46,67653.0,26.4035,26.4035,26.3856,26.3856,67653.0
2016-09-20 15:50:00,29.46,29.47,29.43,29.44,362678.0,26.3856,26.3945,26.3587,26.3677,362678.0
2016-09-21 09:30:00,29.55,29.61,29.55,29.55,42633.0,26.4662,26.5199,26.4662,26.4662,42633.0
2016-09-21 09:40:00,29.55,29.57,29.55,29.55,91113.0,26.4662,26.4841,26.4662,26.4662,91113.0
2016-09-21 09:50:00,29.55,29.58,29.55,29.58,45423.0,26.4662,26.4931,26.4662,26.4931,45423.0
2016-09-21 10:00:00,29.58,29.6,29.57,29.59,46084.0,26.4931,26.511,26.4841,26.502,46084.0
2016-09-21 10:10:00,29.58,29.59,29.56,29.58,36720.0,26.4931,26.502,26.4751,26.4931,36720.0
2016-09-21 10:20:00,29.58,29.59,29.57,29.58,44129.0,26.4931,26.502,26.4841,26.4931,44129.0
2016-09-21 10:30:00,29.58,29.59,29.56,29.59,31700.0,26.4931,26.502,26.4751,26.502,31700.0
2016-09-21 10:40:00,29.58,29.61,29.55,29.58,65073.0,26.4931,26.5199,26.4662,26.4931,65073.0
2016-09-21 10:50:00,29.58,29.6,29.54,29.55,45366.0,26.4931,26.511,26.4572,26.4662,45366.0
2016-09-21 11:00:00,29.54,29.55,29.53,29.53,36290.0,26.4572,26.4662,26.4483,26.4483,36290.0
2016-09-21 11:10:00,29.53,29.54,29.53,29.54,18906.0,26.4483,26.4572,26.4483,26.4572,18906.0
2016-09-21 11:20:00,29.54,29.56,29.53,29.56,94710.0,26.4572,26.4751,26.4483,26.4751,94710.0
2016-09-21 11:30:00,29.56,29.57,29.54,29.55,29917.0,26.4751,26.4841,26.4572,26.4662,29917.0
2016-09-21 11:40:00,29.54,29.56,29.53,29.54,30484.0,26.4572,26.4751,26.4483,26.4572,30484.0
2016-09-21 11:50:00,29.55,29.55,29.53,29.54,34336.0,26.4662,26.4662,26.4483,26.4572,34336.0
2016-09-21 12:00:00,29.53,29.54,29.52,29.53,44567.0,26.4483,26.4572,26.4393,26.4483,44567.0
2016-09-21 12:10:00,29.53,29.53,29.47,29.48,49910.0,26.4483,26.4483,26.3945,26.4035,49910.0
2016-09-21 12:20:00,29.48,29.5,29.47,29.48,42574.0,26.4035,26.4214,26.3945,26.4035,42574.0
2016-09-21 12:30:00,29.48,29.48,29.47,29.48,16593.0,26.4035,26.4035,26.3945,26.4035,16593.0
2016-09-21 12:40:00,29.47,29.49,29.47,29.48,19123.0,26.3945,26.4125,26.3945,26.4035,19123.0
2016-09-21 12:50:00,29.49,29.53,29.48,29.53,35363.0,26.4125,26.4483,26.4035,26.4483,35363.0
2016-09-21 13:00:00,29.53,29.54,29.51,29.52,26911.0,26.4483,26.4572,26.4304,26.4393,26911.0
2016-09-21 13:10:00,29.52,29.52,29.49,29.5,29109.0,26.4393,26.4393,26.4125,26.4214,29109.0
2016-09-21 13:20:00,29.5,29.5,29.47,29.5,61191.0,26.4214,26.4214,26.3945,26.4214,61191.0
2016-09-21 13:30:00,29.49,29.51,29.49,29.51,32947.0,26.4125,26.4304,26.4125,26.4304,32947.0
2016-09-21 13:40:00,29.51,29.52,29.5,29.52,29040.0,26.4304,26.4393,26.4214,26.4393,29040.0
2016-09-21 13:50:00,29.52,29.53,29.36,29.36,139030.0,26.4393,26.4483,26.296,26.296,139030.0
2016-09-21 14:00:00,29.4,29.7,29.4,29.65,213766.0,26.3318,26.6005,26.3318,26.5558,213766.0
2016-09-21 14:10:00,29.64,29.73,29.64,29.68,500239.0,26.5468,26.6274,26.5468,26.5826,500239.0
2016-09-21 14:20:00,29.68,29.68,29.55,29.59,162946.0,26.5826,26.5826,26.4662,26.502,162946.0
2016-09-21 14:30:00,29.58,29.66,29.54,29.64,80617.0,26.4931,26.5647,26.4572,26.5468,80617.0
2016-09-21 14:40:00,29.63,29.68,29.6,29.66,218083.0,26.5378,26.5826,26.511,26.5647,218083.0
2016-09-21 14:50:00,29.66,29.7,29.63,29.65,842661.0,26.5647,26.6005,26.5378,26.5558,842661.0
2016-09-21 15:00:00,29.65,29.7,29.63,29.7,645876.0,26.5558,26.6005,26.5378,26.6005,645876.0
2016-09-21 15:10:00,29.71,29.83,29.7,29.82,104534.0,26.6095,26.717,26.6005,26.708,104534.0
2016-09-21 15:20:00,29.8,29.86,29.8,29.83,78645.0,26.6901,26.7438,26.6901,26.717,78645.0
2016-09-21 15:30:00,29.84,29.89,29.83,29.86,102651.0,26.7259,26.7707,26.717,26.7438,102651.0
2016-09-21 15:40:00,29.87,29.95,29.87,29.9,167056.0,26.7528,26.8244,26.7528,26.7797,167056.0
2016-09-21 15:50:00,29.89,29.96,29.89,29.93,217935.0,26.7707,26.8334,26.7707,26.8065,217935.0
2016-09-22 09:30:00,30.09,30.16,30.05,30.16,79081.0,26.9498,27.0125,26.914,27.0125,79081.0
2016-09-22 09:40:00,30.15,30.19,30.14,30.15,45959.0,27.0036,27.0394,26.9946,27.0036,45959.0
2016-09-22 09:50:00,30.16,30.16,30.14,30.15,158003.0,27.0125,27.0125,26.9946,27.0036,158003.0
2016-09-22 10:00:00,30.16,30.16,30.13,30.13,112460.0,27.0125,27.0125,26.9857,26.9857,112460.0
2016-09-22 10:10:00,30.13,30.14,30.12,30.12,28416.0,26.9857,26.9946,26.9767,26.9767,28416.0
2016-09-22 10:20:00,30.13,30.16,30.11,30.15,46719.0,26.9857,27.0125,26.9678,27.0036,46719.0
2016-09-22 10:30:00,30.16,30.18,30.15,30.17,37384.0,27.0125,27.0304,27.0036,27.0215,37384.0
2016-09-22 10:40:00,30.18,30.18,30.16,30.18,43906.0,27.0304,27.0304,27.0125,27.0304,43906.0
2016-09-22 10:50:00,30.18,30.18,30.13,30.14,23905.0,27.0304,27.0304,26.9857,26.9946,23905.0
2016-09-22 11:00:00,30.15,30.15,30.09,30.09,23965.0,27.0036,27.0036,26.9498,26.9498,23965.0
2016-09-22 11:10:00,30.09,30.1,30.06,30.09,30816.0,26.9498,26.9588,26.923,26.9498,30816.0
2016-09-22 11:20:00,30.09,30.1,30.07,30.09,20567.0,26.9498,26.9588,26.9319,26.9498,20567.0
2016-09-22 11:30:00,30.08,30.12,30.08,30.09,286544.0,26.9409,26.9767,26.9409,26.9498,286544.0
2016-09-22 11:40:00,30.08,30.1,30.08,30.1,54051.0,26.9409,26.9588,26.9409,26.9588,54051.0
2016-09-22 11:50:00,30.09,30.11,30.09,30.11,28886.0,26.9498,26.9678,26.9498,26.9678,28886.0
2016-09-22 12:00:00,30.11,30.11,30.09,30.1,20383.0,26.9678,26.9678,26.9498,26.9588,20383.0
2016-09-22 12:10:00,30.09,30.1,30.08,30.1,28192.0,26.9498,26.9588,26.9409,26.9588,28192.0
2016-09-22 12:20:00,30.09,30.1,30.08,30.1,63452.0,26.9498,26.9588,26.9409,26.9588,63452.0
2016-09-22 12:30:00,30.1,30.12,30.1,30.12,15828.0,26.9588,26.9767,26.9588,26.9767,15828.0
2016-09-22 12:40:00,30.11,30.14,30.11,30.14,23172.0,26.9678,26.9946,26.9678,26.9946,23172.0
2016-09-22 12:50:00,30.14,30.15,30.13,30.14,17898.0,26.9946,27.0036,26.9857,26.9946,17898.0
2016-09-22 13:00:00,30.14,30.16,30.13,30.16,15569.0,26.9946,27.0125,26.9857,27.0125,15569.0
2016-09-22 13:10:00,30.16,30.16,30.15,30.16,12892.0,27.0125,27.0125,27.0036,27.0125,12892.0
2016-09-22 13:20:00,30.15,30.16,30.11,30.11,14265.0,27.0036,27.0125,26.9678,26.9678,14265.0
2016-09-22 13:30:00,30.12,30.14,30.11,30.14,22290.0,26.9767,26.9946,26.9678,26.9946,22290.0
2016-09-22 13:40:00,30.13,30.14,30.12,30.14,14050.0,26.9857,26.9946,26.9767,26.9946,14050.0
2016-09-22 13:50:00,30.14,30.14,30.12,30.14,15139.0,26.9946,26.9946,26.9767,26.9946,15139.0
2016-09-22 14:00:00,30.13,30.14,30.12,30.13,14568.0,26.9857,26.9946,26.9767,26.9857,14568.0
2016-09-22 14:10:00,30.12,30.13,30.04,30.05,41462.0,26.9767,26.9857,26.9051,26.914,41462.0
2016-09-22 14:20:00,30.06,30.1,30.04,30.09,23448.0,26.923,26.9588,26.9051,26.9498,23448.0
2016-09-22 14:30:00,30.08,30.1,30.06,30.1,28565.0,26.9409,26.9588,26.923,26.9588,28565.0
2016-09-22 14:40:00,30.09,30.11,30.09,30.11,22013.0,26.9498,26.9678,26.9498,26.9678,22013.0
2016-09-22 14:50:00,30.1,30.14,30.09,30.14,37842.0,26.9588,26.9946,26.9498,26.9946,37842.0
2016-09-22 15:00:00,30.13,30.16,30.12,30.16,36914.0,26.9857,27.0125,26.9767,27.0125,36914.0
2016-09-22 15:10:00,30.15,30.17,30.15,30.17,38240.0,27.0036,27.0215,27.0036,27.0215,38240.0
2016-09-22 15:20:00,30.17,30.18,30.14,30.15,61542.0,27.0215,27.0304,26.9946,27.0036,61542.0
2016-09-22 15:30:00,30.14,30.17,30.14,30.16,33318.0,26.9946,27.0215,26.9946,27.0125,33318.0
2016-09-22 15:40:00,30.16,30.2,30.16,30.18,113610.0,27.0125,27.0484,27.0125,27.0304,113610.0
2016-09-22 15:50:00,30.18,30.19,30.15,30.16,126326.0,27.0304,27.0394,27.0036,27.0125,126326.0
2016-09-23 09:30:00,29.93,29.94,29.87,29.91,65546.0,26.8065,26.8155,26.7528,26.7886,65546.0
2016-09-23 09:40:00,29.91,29.93,29.89,29.9,38297.0,26.7886,26.8065,26.7707,26.7797,38297.0
2016-09-23 09:50:00,29.89,29.92,29.89,29.9,51951.0,26.7707,26.7976,26.7707,26.7797,51951.0
2016-09-23 10:00:00,29.9,29.91,29.88,29.91,22005.0,26.7797,26.7886,26.7618,26.7886,22005.0
2016-09-23 10:10:00,29.91,29.92,29.88,29.91,65449.0,26.7886,26.7976,26.7618,26.7886,65449.0
2016-09-23 10:20:00,29.91,29.92,29.89,29.92,35637.0,26.7886,26.7976,26.7707,26.7976,35637.0
2016-09-23 10:30:00,29.92,29.92,29.89,29.91,36757.0,26.7976,26.7976,26.7707,26.7886,36757.0
2016-09-23 10:40:00,29.9,29.92,29.9,29.92,12493.0,26.7797,26.7976,26.7797,26.7976,12493.0
2016-09-23 10:50:00,29.92,29.93,29.91,29.93,16231.0,26.7976,26.8065,26.7886,26.8065,16231.0
2016-09-23 11:00:00,29.93,29.94,29.92,29.92,21124.0,26.8065,26.8155,26.7976,26.7976,21124.0
2016-09-23 11:10:00,29.92,29.93,29.91,29.92,11078.0,26.7976,26.8065,26.7886,26.7976,11078.0
2016-09-23 11:20:00,29.92,29.92,29.9,29.92,15673.0,26.7976,26.7976,26.7797,26.7976,15673.0
2016-09-23 11:30:00,29.92,29.94,29.91,29.94,30951.0,26.7976,26.8155,26.7886,26.8155,30951.0
2016-09-23 11:40:00,29.94,29.94,29.91,29.91,13853.0,26.8155,26.8155,26.7886,26.7886,13853.0
2016-09-23 11:50:00,29.91,29.92,29.87,29.88,27603.0,26.7886,26.7976,26.7528,26.7618,27603.0
2016-09-23 12:00:00,29.88,29.89,29.87,29.89,17018.0,26.7618,26.7707,26.7528,26.7707,17018.0
2016-09-23 12:10:00,29.89,29.89,29.88,29.89,9000.0,26.7707,26.7707,26.7618,26.7707,9000.0
2016-09-23 12:20:00,29.89,29.9,29.88,29.89,22169.0,26.7707,26.7797,26.7618,26.7707,22169.0
2016-09-23 12:30:00,29.88,29.89,29.88,29.88,11800.0,26.7618,26.7707,26.7618,26.7618,11800.0
2016-09-23 12:40:00,29.87,29.88,29.87,29.88,12135.0,26.7528,26.7618,26.7528,26.7618,12135.0
2016-09-23 12:50:00,29.88,29.88,29.87,29.88,11816.0,26.7618,26.7618,26.7528,26.7618,11816.0
2016-09-23 13:00:00,29.87,29.88,29.87,29.87,13215.0,26.7528,26.7618,26.7528,26.7528,13215.0
2016-09-23 13:10:00,29.87,29.87,29.84,29.85,15209.0,26.7528,26.7528,26.7259,26.7349,15209.0
2016-09-23 13:20:00,29.86,29.86,29.85,29.86,20992.0,26.7438,26.7438,26.7349,26.7438,20992.0
2016-09-23 13:30:00,29.86,29.86,29.85,29.86,9500.0,26.7438,26.7438,26.7349,26.7438,9500.0
2016-09-23 13:40:00,29.86,29.86,29.82,29.83,34584.0,26.7438,26.7438,26.708,26.717,34584.0
2016-09-23 13:50:00,29.82,29.83,29.81,29.82,21213.0,26.708,26.717,26.6991,26.708,21213.0
2016-09-23 14:00:00,29.82,29.83,29.81,29.82,24126.0,26.708,26.717,26.6991,26.708,24126.0
2016-09-23 14:10:00,29.81,29.82,29.8,29.82,28733.0,26.6991,26.708,26.6901,26.708,28733.0
2016-09-23 14:20:00,29.83,29.83,29.81,29.83,17524.0,26.717,26.717,26.6991,26.717,17524.0
2016-09-23 14:30:00,29.82,29.83,29.81,29.82,14988.0,26.708,26.717,26.6991,26.708,14988.0
2016-09-23 14:40:00,29.82,29.82,29.81,29.82,10285.0,26.708,26.708,26.6991,26.708,10285.0
2016-09-23 14:50:00,29.82,29.83,29.81,29.83,14810.0,26.708,26.717,26.6991,26.717,14810.0
2016-09-23 15:00:00,29.83,29.83,29.82,29.83,22361.0,26.717,26.717,26.708,26.717,22361.0
2016-09-23 15:10:00,29.82,29.83,29.8,29.8,22115.0,26.708,26.717,26.6901,26.6901,22115.0
2016-09-23 15:20:00,29.8,29.81,29.79,29.81,34774.0,26.6901,26.6991,26.6811,26.6991,34774.0
2016-09-23 15:30:00,29.81,29.83,29.8,29.8,52378.0,26.6991,26.717,26.6901,26.6901,52378.0
2016-09-23 15:40:00,29.8,29.81,29.78,29.79,47175.0,26.6901,26.6991,26.6722,26.6811,47175.0
2016-09-23 15:50:00,29.78,29.79,29.77,29.78,101794.0,26.6722,26.6811,26.6632,26.6722,101794.0
2016-09-26 09:30:00,29.57,29.61,29.54,29.55,64539.0,26.4841,26.5199,26.4572,26.4662,64539.0
2016-09-26 09:40:00,29.54,29.56,29.52,29.53,149627.0,26.4572,26.4751,26.4393,26.4483,149627.0
2016-09-26 09:50:00,29.53,29.53,29.51,29.51,50269.0,26.4483,26.4483,26.4304,26.4304,50269.0
2016-09-26 10:00:00,29.51,29.54,29.5,29.53,86439.0,26.4304,26.4572,26.4214,26.4483,86439.0
2016-09-26 10:10:00,29.53,29.53,29.52,29.53,128013.0,26.4483,26.4483,26.4393,26.4483,128013.0
2016-09-26 10:20:00,29.53,29.53,29.52,29.52,28857.0,26.4483,26.4483,26.4393,26.4393,28857.0
2016-09-26 10:30:00,29.53,29.53,29.52,29.53,121446.0,26.4483,26.4483,26.4393,26.4483,121446.0
2016-09-26 10:40:00,29.52,29.53,29.52,29.52,64311.0,26.4393,26.4483,26.4393,26.4393,64311.0
2016-09-26 10:50:00,29.53,29.55,29.51,29.52,303287.0,26.4483,26.4662,26.4304,26.4393,303287.0
2016-09-26 11:00:00,29.53,29.53,29.51,29.52,19891.0,26.4483,26.4483,26.4304,26.4393,19891.0
2016-09-26 11:10:00,29.52,29.52,29.49,29.5,18302.0,26.4393,26.4393,26.4125,26.4214,18302.0
2016-09-26 11:20:00,29.49,29.5,29.47,29.48,26284.0,26.4125,26.4214,26.3945,26.4035,26284.0
2016-09-26 11:30:00,29.49,29.49,29.46,29.48,25379.0,26.4125,26.4125,26.3856,26.4035,25379.0
2016-09-26 11:40:00,29.49,29.51,29.48,29.5,20016.0,26.4125,26.4304,26.4035,26.4214,20016.0
2016-09-26 11:50:00,29.5,29.5,29.49,29.49,5574.0,26.4214,26.4214,26.4125,26.4125,5574.0
2016-09-26 12:00:00,29.5,29.5,29.48,29.48,6427.0,26.4214,26.4214,26.4035,26.4035,6427.0
2016-09-26 12:10:00,29.49,29.51,29.48,29.51,23540.0,26.4125,26.4304,26.4035,26.4304,23540.0
2016-09-26 12:20:00,29.51,29.51,29.49,29.5,10991.0,26.4304,26.4304,26.4125,26.4214,10991.0
2016-09-26 12:30:00,29.5,29.5,29.49,29.49,5300.0,26.4214,26.4214,26.4125,26.4125,5300.0
2016-09-26 12:40:00,29.49,29.5,29.48,29.49,9667.0,26.4125,26.4214,26.4035,26.4125,9667.0
2016-09-26 12:50:00,29.49,29.5,29.48,29.5,10433.0,26.4125,26.4214,26.4035,26.4214,10433.0
2016-09-26 13:00:00,29.49,29.5,29.47,29.48,17040.0,26.4125,26.4214,26.3945,26.4035,17040.0
2016-09-26 13:10:00,29.48,29.48,29.47,29.47,5200.0,26.4035,26.4035,26.3945,26.3945,5200.0
2016-09-26 13:20:00,29.48,29.48,29.46,29.46,11075.0,26.4035,26.4035,26.3856,26.3856,11075.0
2016-09-26 13:30:00,29.46,29.48,29.44,29.44,75231.0,26.3856,26.4035,26.3677,26.3677,75231.0
2016-09-26 13:40:00,29.44,29.45,29.43,29.45,26761.0,26.3677,26.3766,26.3587,26.3766,26761.0
2016-09-26 13:50:00,29.44,29.45,29.44,29.45,7622.0,26.3677,26.3766,26.3677,26.3766,7622.0
2016-09-26 14:00:00,29.44,29.45,29.44,29.44,9212.0,26.3677,26.3766,26.3677,26.3677,9212.0
2016-09-26 14:10:00,29.45,29.49,29.44,29.48,24002.0,26.3766,26.4125,26.3677,26.4035,24002.0
2016-09-26 14:20:00,29.48,29.5,29.47,29.48,29256.0,26.4035,26.4214,26.3945,26.4035,29256.0
2016-09-26 14:30:00,29.48,29.48,29.44,29.44,20036.0,26.4035,26.4035,26.3677,26.3677,20036.0
2016-09-26 14:40:00,29.45,29.46,29.44,29.46,10748.0,26.3766,26.3856,26.3677,26.3856,10748.0
2016-09-26 14:50:00,29.46,29.46,29.45,29.46,6200.0,26.3856,26.3856,26.3766,26.3856,6200.0
2016-09-26 15:00:00,29.46,29.49,29.44,29.49,34128.0,26.3856,26.4125,26.3677,26.4125,34128.0
2016-09-26 15:10:00,29.49,29.49,29.45,29.46,14450.0,26.4125,26.4125,26.3766,26.3856,14450.0
2016-09-26 15:20:00,29.46,29.48,29.45,29.48,21361.0,26.3856,26.4035,26.3766,26.4035,21361.0
2016-09-26 15:30:00,29.48,29.49,29.45,29.46,31920.0,26.4035,26.4125,26.3766,26.3856,31920.0
2016-09-26 15:40:00,29.47,29.48,29.43,29.45,47969.0,26.3945,26.4035,26.3587,26.3766,47969.0
2016-09-26 15:50:00,29.45,29.46,29.42,29.43,141476.0,26.3766,26.3856,26.3498,26.3587,141476.0
2016-09-27 09:30:00,29.65,29.65,29.49,29.52,444350.0,26.5558,26.5558,26.4125,26.4393,444350.0
2016-09-27 09:40:00,29.52,29.54,29.49,29.52,238686.0,26.4393,26.4572,26.4125,26.4393,238686.0
2016-09-27 09:50:00,29.52,29.54,29.51,29.53,67911.0,26.4393,26.4572,26.4304,26.4483,67911.0
2016-09-27 10:00:00,29.54,29.57,29.53,29.55,80763.0,26.4572,26.4841,26.4483,26.4662,80763.0
2016-09-27 10:10:00,29.54,29.54,29.51,29.53,16600.0,26.4572,26.4572,26.4304,26.4483,16600.0
2016-09-27 10:20:00,29.53,29.54,29.51,29.52,25689.0,26.4483,26.4572,26.4304,26.4393,25689.0
2016-09-27 10:30:00,29.51,29.51,29.46,29.49,35980.0,26.4304,26.4304,26.3856,26.4125,35980.0
2016-09-27 10:40:00,29.48,29.49,29.45,29.46,24683.0,26.4035,26.4125,26.3766,26.3856,24683.0
2016-09-27 10:50:00,29.46,29.47,29.43,29.44,23078.0,26.3856,26.3945,26.3587,26.3677,23078.0
2016-09-27 11:00:00,29.44,29.46,29.43,29.46,11792.0,26.3677,26.3856,26.3587,26.3856,11792.0
2016-09-27 11:10:00,29.45,29.47,29.45,29.46,17139.0,26.3766,26.3945,26.3766,26.3856,17139.0
2016-09-27 11:20:00,29.47,29.52,29.46,29.51,15402.0,26.3945,26.4393,26.3856,26.4304,15402.0
2016-09-27 11:30:00,29.51,29.54,29.51,29.53,47257.0,26.4304,26.4572,26.4304,26.4483,47257.0
2016-09-27 11:40:00,29.53,29.53,29.51,29.53,30526.0,26.4483,26.4483,26.4304,26.4483,30526.0
2016-09-27 11:50:00,29.53,29.54,29.52,29.54,175846.0,26.4483,26.4572,26.4393,26.4572,175846.0
2016-09-27 12:00:00,29.54,29.55,29.53,29.55,85711.0,26.4572,26.4662,26.4483,26.4662,85711.0
2016-09-27 12:10:00,29.55,29.56,29.54,29.56,63312.0,26.4662,26.4751,26.4572,26.4751,63312.0
2016-09-27 12:20:00,29.56,29.61,29.56,29.58,77872.0,26.4751,26.5199,26.4751,26.4931,77872.0
2016-09-27 12:30:00,29.59,29.59,29.56,29.56,16295.0,26.502,26.502,26.4751,26.4751,16295.0
2016-09-27 12:40:00,29.57,29.58,29.55,29.57,91909.0,26.4841,26.4931,26.4662,26.4841,91909.0
2016-09-27 12:50:00,29.57,29.59,29.56,29.57,64410.0,26.4841,26.502,26.4751,26.4841,64410.0
2016-09-27 13:00:00,29.58,29.59,29.57,29.57,51313.0,26.4931,26.502,26.4841,26.4841,51313.0
2016-09-27 13:10:00,29.57,29.59,29.56,29.57,15552.0,26.4841,26.502,26.4751,26.4841,15552.0
2016-09-27 13:20:00,29.57,29.61,29.57,29.61,53236.0,26.4841,26.5199,26.4841,26.5199,53236.0
2016-09-27 13:30:00,29.6,29.63,29.6,29.62,40932.0,26.511,26.5378,26.511,26.5289,40932.0
2016-09-27 13:40:00,29.62,29.62,29.59,29.59,22073.0,26.5289,26.5289,26.502,26.502,22073.0
2016-09-27 13:50:00,29.59,29.6,29.56,29.58,10347.0,26.502,26.511,26.4751,26.4931,10347.0
2016-09-27 14:00:00,29.58,29.59,29.57,29.57,4693.0,26.4931,26.502,26.4841,26.4841,4693.0
2016-09-27 14:10:00,29.57,29.6,29.57,29.59,9542.0,26.4841,26.511,26.4841,26.502,9542.0
2016-09-27 14:20:00,29.6,29.6,29.59,29.59,9907.0,26.511,26.511,26.502,26.502,9907.0
2016-09-27 14:30:00,29.59,29.6,29.59,29.6,11599.0,26.502,26.511,26.502,26.511,11599.0
2016-09-27 14:40:00,29.59,29.6,29.58,29.58,44044.0,26.502,26.511,26.4931,26.4931,44044.0
2016-09-27 14:50:00,29.58,29.61,29.58,29.6,24284.0,26.4931,26.5199,26.4931,26.511,24284.0
2016-09-27 15:00:00,29.59,29.6,29.59,29.6,5700.0,26.502,26.511,26.502,26.511,5700.0
2016-09-27 15:10:00,29.59,29.6,29.57,29.58,16169.0,26.502,26.511,26.4841,26.4931,16169.0
2016-09-27 15:20:00,29.57,29.58,29.56,29.57,11965.0,26.4841,26.4931,26.4751,26.4841,11965.0
2016-09-27 15:30:00,29.56,29.57,29.55,29.55,15734.0,26.4751,26.4841,26.4662,26.4662,15734.0
2016-09-27 15:40:00,29.55,29.59,29.55,29.58,16251.0,26.4662,26.502,26.4662,26.4931,16251.0
2016-09-27 15:50:00,29.58,29.6,29.58,29.6,61276.0,26.4931,26.511,26.4931,26.511,61276.0
2016-09-28 09:30:00,29.76,29.86,29.76,29.83,76719.0,26.6543,26.7438,26.6543,26.717,76719.0
2016-09-28 09:40:00,29.83,29.84,29.81,29.82,37355.0,26.717,26.7259,26.6991,26.708,37355.0
2016-09-28 09:50:00,29.83,29.84,29.81,29.82,18281.0,26.717,26.7259,26.6991,26.708,18281.0
2016-09-28 10:00:00,29.82,29.84,29.8,29.81,17736.0,26.708,26.7259,26.6901,26.6991,17736.0
2016-09-28 10:10:00,29.81,29.83,29.8,29.82,63799.0,26.6991,26.717,26.6901,26.708,63799.0
2016-09-28 10:20:00,29.82,29.83,29.8,29.83,89789.0,26.708,26.717,26.6901,26.717,89789.0
2016-09-28 10:30:00,29.83,29.86,29.78,29.8,44349.0,26.717,26.7438,26.6722,26.6901,44349.0
2016-09-28 10:40:00,29.79,29.81,29.74,29.74,24657.0,26.6811,26.6991,26.6364,26.6364,24657.0
2016-09-28 10:50:00,29.74,29.79,29.73,29.73,72231.0,26.6364,26.6811,26.6274,26.6274,72231.0
2016-09-28 11:00:00,29.73,29.73,29.68,29.71,48449.0,26.6274,26.6274,26.5826,26.6095,48449.0
2016-09-28 11:10:00,29.71,29.76,29.7,29.76,30125.0,26.6095,26.6543,26.6005,26.6543,30125.0
2016-09-28 11:20:00,29.76,29.77,29.72,29.75,16210.0,26.6543,26.6632,26.6185,26.6453,16210.0
2016-09-28 11:30:00,29.75,29.76,29.72,29.74,22701.0,26.6453,26.6543,26.6185,26.6364,22701.0
2016-09-28 11:40:00,29.75,29.78,29.75,29.77,7645.0,26.6453,26.6722,26.6453,26.6632,7645.0
2016-09-28 11:50:00,29.77,29.79,29.77,29.78,7881.0,26.6632,26.6811,26.6632,26.6722,7881.0
2016-09-28 12:00:00,29.78,29.79,29.77,29.78,7478.0,26.6722,26.6811,26.6632,26.6722,7478.0
2016-09-28 12:10:00,29.78,29.84,29.78,29.81,23056.0,26.6722,26.7259,26.6722,26.6991,23056.0
2016-09-28 12:20:00,29.82,29.83,29.81,29.82,13679.0,26.708,26.717,26.6991,26.708,13679.0
2016-09-28 12:30:00,29.82,29.82,29.78,29.79,13993.0,26.708,26.708,26.6722,26.6811,13993.0
2016-09-28 12:40:00,29.79,29.84,29.78,29.82,18275.0,26.6811,26.7259,26.6722,26.708,18275.0
2016-09-28 12:50:00,29.82,29.83,29.81,29.81,15671.0,26.708,26.717,26.6991,26.6991,15671.0
2016-09-28 13:00:00,29.81,29.81,29.79,29.8,18285.0,26.6991,26.6991,26.6811,26.6901,18285.0
2016-09-28 13:10:00,29.8,29.82,29.8,29.81,34864.0,26.6901,26.708,26.6901,26.6991,34864.0
2016-09-28 13:20:00,29.81,29.84,29.81,29.84,9505.0,26.6991,26.7259,26.6991,26.7259,9505.0
2016-09-28 13:30:00,29.85,29.85,29.82,29.85,46432.0,26.7349,26.7349,26.708,26.7349,46432.0
2016-09-28 13:40:00,29.84,29.86,29.83,29.84,15996.0,26.7259,26.7438,26.717,26.7259,15996.0
2016-09-28 13:50:00,29.84,29.86,29.84,29.85,10586.0,26.7259,26.7438,26.7259,26.7349,10586.0
2016-09-28 14:00:00,29.85,29.87,29.84,29.86,13190.0,26.7349,26.7528,26.7259,26.7438,13190.0
2016-09-28 14:10:00,29.86,29.95,29.86,29.95,79741.0,26.7438,26.8244,26.7438,26.8244,79741.0
2016-09-28 14:20:00,29.95,30.01,29.94,29.99,95394.0,26.8244,26.8782,26.8155,26.8603,95394.0
2016-09-28 14:30:00,29.99,30.02,29.97,29.99,56182.0,26.8603,26.8871,26.8424,26.8603,56182.0
2016-09-28 14:40:00,29.99,30.0,29.95,29.99,47171.0,26.8603,26.8692,26.8244,26.8603,47171.0
2016-09-28 14:50:00,29.99,30.0,29.95,29.97,20607.0,26.8603,26.8692,26.8244,26.8424,20607.0
2016-09-28 15:00:00,29.97,29.98,29.93,29.93,26830.0,26.8424,26.8513,26.8065,26.8065,26830.0
2016-09-28 15:10:00,29.93,29.97,29.92,29.96,16534.0,26.8065,26.8424,26.7976,26.8334,16534.0
2016-09-28 15:20:00,29.96,29.98,29.95,29.95,29410.0,26.8334,26.8513,26.8244,26.8244,29410.0
2016-09-28 15:30:00,29.95,29.98,29.95,29.98,23467.0,26.8244,26.8513,26.8244,26.8513,23467.0
2016-09-28 15:40:00,29.98,30.02,29.97,30.0,153928.0,26.8513,26.8871,26.8424,26.8692,153928.0
2016-09-28 15:50:00,30.0,30.01,29.99,30.0,230858.0,26.8692,26.8782,26.8603,26.8692,230858.0
2016-09-29 09:30:00,29.16,29.17,29.08,29.08,152854.0,26.1169,26.1258,26.0452,26.0452,152854.0
2016-09-29 09:40:00,29.08,29.09,29.04,29.07,92058.0,26.0452,26.0542,26.0094,26.0363,92058.0
2016-09-29 09:50:00,29.07,29.13,29.06,29.13,38386.0,26.0363,26.09,26.0273,26.09,38386.0
2016-09-29 10:00:00,29.12,29.13,29.08,29.11,60896.0,26.0811,26.09,26.0452,26.0721,60896.0
2016-09-29 10:10:00,29.12,29.13,29.09,29.13,27128.0,26.0811,26.09,26.0542,26.09,27128.0
2016-09-29 10:20:00,29.13,29.17,29.12,29.17,21706.0,26.09,26.1258,26.0811,26.1258,21706.0
2016-09-29 10:30:00,29.15,29.17,29.15,29.17,16286.0,26.1079,26.1258,26.1079,26.1258,16286.0
2016-09-29 10:40:00,29.17,29.17,29.14,29.16,17384.0,26.1258,26.1258,26.099,26.1169,17384.0
2016-09-29 10:50:00,29.16,29.17,29.15,29.16,17441.0,26.1169,26.1258,26.1079,26.1169,17441.0
2016-09-29 11:00:00,29.15,29.15,29.09,29.09,51715.0,26.1079,26.1079,26.0542,26.0542,51715.0
2016-09-29 11:10:00,29.09,29.09,29.04,29.05,84568.0,26.0542,26.0542,26.0094,26.0184,84568.0
2016-09-29 11:20:00,29.04,29.1,29.04,29.1,42924.0,26.0094,26.0632,26.0094,26.0632,42924.0
2016-09-29 11:30:00,29.1,29.11,29.09,29.09,51715.0,26.0632,26.0721,26.0542,26.0542,51715.0
2016-09-29 11:40:00,29.09,29.1,29.08,29.09,29237.0,26.0542,26.0632,26.0452,26.0542,29237.0
2016-09-29 11:50:00,29.09,29.12,29.08,29.12,101350.0,26.0542,26.0811,26.0452,26.0811,101350.0
2016-09-29 12:00:00,29.12,29.13,29.1,29.11,83507.0,26.0811,26.09,26.0632,26.0721,83507.0
2016-09-29 12:10:00,29.12,29.12,29.1,29.1,31269.0,26.0811,26.0811,26.0632,26.0632,31269.0
2016-09-29 12:20:00,29.11,29.11,29.06,29.06,36545.0,26.0721,26.0721,26.0273,26.0273,36545.0
2016-09-29 12:30:00,29.07,29.07,29.04,29.05,35751.0,26.0363,26.0363,26.0094,26.0184,35751.0
2016-09-29 12:40:00,29.05,29.06,28.98,28.98,62195.0,26.0184,26.0273,25.9557,25.9557,62195.0
2016-09-29 12:50:00,28.98,28.98,28.93,28.96,450379.0,25.9557,25.9557,25.9109,25.9378,450379.0
2016-09-29 13:00:00,28.96,28.97,28.91,28.94,56460.0,25.9378,25.9467,25.893,25.9199,56460.0
2016-09-29 13:10:00,28.95,28.98,28.92,28.95,56181.0,25.9288,25.9557,25.9019,25.9288,56181.0
2016-09-29 13:20:00,28.94,28.98,28.93,28.96,37412.0,25.9199,25.9557,25.9109,25.9378,37412.0
2016-09-29 13:30:00,28.95,28.98,28.95,28.95,33713.0,25.9288,25.9557,25.9288,25.9288,33713.0
2016-09-29 13:40:00,28.95,28.95,28.91,28.92,23777.0,25.9288,25.9288,25.893,25.9019,23777.0
2016-09-29 13:50:00,28.94,28.95,28.82,28.87,177289.0,25.9199,25.9288,25.8124,25.8572,177289.0
2016-09-29 14:00:00,28.87,28.93,28.84,28.93,44539.0,25.8572,25.9109,25.8303,25.9109,44539.0
2016-09-29 14:10:00,28.94,29.0,28.92,28.98,51471.0,25.9199,25.9736,25.9019,25.9557,51471.0
2016-09-29 14:20:00,28.99,29.05,28.99,29.05,32165.0,25.9646,26.0184,25.9646,26.0184,32165.0
2016-09-29 14:30:00,29.04,29.07,29.01,29.06,38425.0,26.0094,26.0363,25.9825,26.0273,38425.0
2016-09-29 14:40:00,29.06,29.06,29.0,29.04,28054.0,26.0273,26.0273,25.9736,26.0094,28054.0
2016-09-29 14:50:00,29.04,29.05,28.99,29.0,31486.0,26.0094,26.0184,25.9646,25.9736,31486.0
2016-09-29 15:00:00,28.99,28.99,28.95,28.99,39710.0,25.9646,25.9646,25.9288,25.9646,39710.0
2016-09-29 15:10:00,28.99,29.0,28.96,28.98,56918.0,25.9646,25.9736,25.9378,25.9557,56918.0
2016-09-29 15:20:00,28.97,28.98,28.89,28.93,331199.0,25.9467,25.9557,25.8751,25.9109,331199.0
2016-09-29 15:30:00,28.93,28.96,28.9,28.94,87021.0,25.9109,25.9378,25.884,25.9199,87021.0
2016-09-29 15:40:00,28.95,28.96,28.91,28.95,48655.0,25.9288,25.9378,25.893,25.9288,48655.0
2016-09-29 15:50:00,28.95,28.96,28.85,28.85,448709.0,25.9288,25.9378,25.8392,25.8392,448709.0
2016-09-30 09:30:00,29.31,29.37,29.31,29.32,51019.0,26.2512,26.305,26.2512,26.2602,51019.0
2016-09-30 09:40:00,29.32,29.37,29.32,29.34,138875.0,26.2602,26.305,26.2602,26.2781,138875.0
2016-09-30 09:50:00,29.35,29.36,29.31,29.32,88630.0,26.2871,26.296,26.2512,26.2602,88630.0
2016-09-30 10:00:00,29.33,29.37,29.32,29.35,96955.0,26.2692,26.305,26.2602,26.2871,96955.0
2016-09-30 10:10:00,29.36,29.38,29.33,29.33,19859.0,26.296,26.3139,26.2692,26.2692,19859.0
2016-09-30 10:20:00,29.34,29.36,29.31,29.35,55413.0,26.2781,26.296,26.2512,26.2871,55413.0
2016-09-30 10:30:00,29.36,29.39,29.33,29.34,65819.0,26.296,26.3229,26.2692,26.2781,65819.0
2016-09-30 10:40:00,29.34,29.35,29.31,29.31,55605.0,26.2781,26.2871,26.2512,26.2512,55605.0
2016-09-30 10:50:00,29.32,29.33,29.31,29.33,13095.0,26.2602,26.2692,26.2512,26.2692,13095.0
2016-09-30 11:00:00,29.33,29.38,29.32,29.35,14058.0,26.2692,26.3139,26.2602,26.2871,14058.0
2016-09-30 11:10:00,29.36,29.42,29.36,29.4,22922.0,26.296,26.3498,26.296,26.3318,22922.0
2016-09-30 11:20:00,29.41,29.44,29.4,29.44,59529.0,26.3408,26.3677,26.3318,26.3677,59529.0
2016-09-30 11:30:00,29.44,29.44,29.4,29.41,14132.0,26.3677,26.3677,26.3318,26.3408,14132.0
2016-09-30 11:40:00,29.4,29.41,29.39,29.4,7255.0,26.3318,26.3408,26.3229,26.3318,7255.0
2016-09-30 11:50:00,29.4,29.41,29.4,29.41,25779.0,26.3318,26.3408,26.3318,26.3408,25779.0
2016-09-30 12:00:00,29.4,29.41,29.4,29.41,23256.0,26.3318,26.3408,26.3318,26.3408,23256.0
2016-09-30 12:10:00,29.41,29.42,29.4,29.41,28752.0,26.3408,26.3498,26.3318,26.3408,28752.0
2016-09-30 12:20:00,29.41,29.42,29.4,29.41,29574.0,26.3408,26.3498,26.3318,26.3408,29574.0
2016-09-30 12:30:00,29.41,29.41,29.4,29.41,6895.0,26.3408,26.3408,26.3318,26.3408,6895.0
2016-09-30 12:40:00,29.41,29.43,29.4,29.42,21663.0,26.3408,26.3587,26.3318,26.3498,21663.0
2016-09-30 12:50:00,29.42,29.42,29.39,29.4,57106.0,26.3498,26.3498,26.3229,26.3318,57106.0
2016-09-30 13:00:00,29.4,29.43,29.4,29.41,26636.0,26.3318,26.3587,26.3318,26.3408,26636.0
2016-09-30 13:10:00,29.41,29.42,29.39,29.4,22901.0,26.3408,26.3498,26.3229,26.3318,22901.0
2016-09-30 13:20:00,29.4,29.41,29.37,29.38,45872.0,26.3318,26.3408,26.305,26.3139,45872.0
2016-09-30 13:30:00,29.39,29.41,29.38,29.41,25485.0,26.3229,26.3408,26.3139,26.3408,25485.0
2016-09-30 13:40:00,29.41,29.42,29.39,29.4,53639.0,26.3408,26.3498,26.3229,26.3318,53639.0
2016-09-30 13:50:00,29.4,29.4,29.38,29.4,22185.0,26.3318,26.3318,26.3139,26.3318,22185.0
2016-09-30 14:00:00,29.41,29.41,29.4,29.41,16068.0,26.3408,26.3408,26.3318,26.3408,16068.0
2016-09-30 14:10:00,29.41,29.42,29.41,29.41,22246.0,26.3408,26.3498,26.3408,26.3408,22246.0
2016-09-30 14:20:00,29.41,29.42,29.41,29.42,20502.0,26.3408,26.3498,26.3408,26.3498,20502.0
2016-09-30 14:30:00,29.42,29.42,29.41,29.42,18579.0,26.3498,26.3498,26.3408,26.3498,18579.0
2016-09-30 14:40:00,29.42,29.44,29.41,29.44,31350.0,26.3498,26.3677,26.3408,26.3677,31350.0
2016-09-30 14:50:00,29.44,29.44,29.42,29.43,36764.0,26.3677,26.3677,26.3498,26.3587,36764.0
2016-09-30 15:00:00,29.44,29.44,29.43,29.44,26637.0,26.3677,26.3677,26.3587,26.3677,26637.0
2016-09-30 15:10:00,29.44,29.44,29.43,29.44,30591.0,26.3677,26.3677,26.3587,26.3677,30591.0
2016-09-30 15:20:00,29.44,29.44,29.43,29.44,15169.0,26.3677,26.3677,26.3587,26.3677,15169.0
2016-09-30 15:30:00,29.44,29.47,29.43,29.47,60636.0,26.3677,26.3945,26.3587,26.3945,60636.0
2016-09-30 15:40:00,29.46,29.48,29.46,29.46,82020.0,26.3856,26.4035,26.3856,26.3856,82020.0
2016-09-30 15:50:00,29.46,29.49,29.4,29.43,158327.0,26.3856,26.4125,26.3318,26.3587,158327.0
2016-10-03 09:30:00,29.69,29.84,29.69,29.77,78674.0,26.5916,26.7259,26.5916,26.6632,78674.0
2016-10-03 09:40:00,29.77,29.77,29.71,29.73,38291.0,26.6632,26.6632,26.6095,26.6274,38291.0
2016-10-03 09:50:00,29.73,29.75,29.72,29.73,122535.0,26.6274,26.6453,26.6185,26.6274,122535.0
2016-10-03 10:00:00,29.74,29.81,29.74,29.79,129628.0,26.6364,26.6991,26.6364,26.6811,129628.0
2016-10-03 10:10:00,29.79,29.83,29.78,29.82,35307.0,26.6811,26.717,26.6722,26.708,35307.0
2016-10-03 10:20:00,29.82,29.86,29.81,29.83,23080.0,26.708,26.7438,26.6991,26.717,23080.0
2016-10-03 10:30:00,29.82,29.88,29.82,29.87,21184.0,26.708,26.7618,26.708,26.7528,21184.0
2016-10-03 10:40:00,29.86,29.88,29.85,29.87,18959.0,26.7438,26.7618,26.7349,26.7528,18959.0
2016-10-03 10:50:00,29.86,29.9,29.84,29.85,51663.0,26.7438,26.7797,26.7259,26.7349,51663.0
2016-10-03 11:00:00,29.85,29.87,29.82,29.84,55323.0,26.7349,26.7528,26.708,26.7259,55323.0
2016-10-03 11:10:00,29.83,29.86,29.83,29.84,20371.0,26.717,26.7438,26.717,26.7259,20371.0
2016-10-03 11:20:00,29.84,29.87,29.84,29.85,22874.0,26.7259,26.7528,26.7259,26.7349,22874.0
2016-10-03 11:30:00,29.85,29.87,29.83,29.84,20460.0,26.7349,26.7528,26.717,26.7259,20460.0
2016-10-03 11:40:00,29.84,29.86,29.83,29.83,13959.0,26.7259,26.7438,26.717,26.717,13959.0
2016-10-03 11:50:00,29.83,29.84,29.8,29.83,30643.0,26.717,26.7259,26.6901,26.717,30643.0
2016-10-03 12:00:00,29.82,29.85,29.82,29.85,131271.0,26.708,26.7349,26.708,26.7349,131271.0
2016-10-03 12:10:00,29.84,29.86,29.82,29.83,22697.0,26.7259,26.7438,26.708,26.717,22697.0
2016-10-03 12:20:00,29.82,29.83,29.8,29.81,16468.0,26.708,26.717,26.6901,26.6991,16468.0
2016-10-03 12:30:00,29.8,29.82,29.78,29.8,29069.0,26.6901,26.708,26.6722,26.6901,29069.0
2016-10-03 12:40:00,29.8,29.83,29.79,29.82,13015.0,26.6901,26.717,26.6811,26.708,13015.0
2016-10-03 12:50:00,29.83,29.84,29.82,29.84,58412.0,26.717,26.7259,26.708,26.7259,58412.0
2016-10-03 13:00:00,29.84,29.86,29.83,29.84,35505.0,26.7259,26.7438,26.717,26.7259,35505.0
2016-10-03 13:10:00,29.84,29.87,29.82,29.86,29169.0,26.7259,26.7528,26.708,26.7438,29169.0
2016-10-03 13:20:00,29.85,29.87,29.84,29.85,23330.0,26.7349,26.7528,26.7259,26.7349,23330.0
2016-10-03 13:30:00,29.84,29.87,29.84,29.87,16783.0,26.7259,26.7528,26.7259,26.7528,16783.0
2016-10-03 13:40:00,29.86,29.87,29.85,29.87,13009.0,26.7438,26.7528,26.7349,26.7528,13009.0
2016-10-03 13:50:00,29.86,29.89,29.86,29.89,38749.0,26.7438,26.7707,26.7438,26.7707,38749.0
2016-10-03 14:00:00,29.89,29.92,29.88,29.91,37665.0,26.7707,26.7976,26.7618,26.7886,37665.0
2016-10-03 14:10:00,29.91,29.92,29.9,29.9,27513.0,26.7886,26.7976,26.7797,26.7797,27513.0
2016-10-03 14:20:00,29.9,29.94,29.89,29.91,37067.0,26.7797,26.8155,26.7707,26.7886,37067.0
2016-10-03 14:30:00,29.91,29.93,29.89,29.9,26507.0,26.7886,26.8065,26.7707,26.7797,26507.0
2016-10-03 14:40:00,29.9,29.92,29.9,29.91,24062.0,26.7797,26.7976,26.7797,26.7886,24062.0
2016-10-03 14:50:00,29.91,29.93,29.91,29.93,40935.0,26.7886,26.8065,26.7886,26.8065,40935.0
2016-10-03 15:00:00,29.93,29.94,29.91,29.93,40466.0,26.8065,26.8155,26.7886,26.8065,40466.0
2016-10-03 15:10:00,29.92,29.95,29.92,29.94,38540.0,26.7976,26.8244,26.7976,26.8155,38540.0
2016-10-03 15:20:00,29.95,29.96,29.95,29.96,28187.0,26.8244,26.8334,26.8244,26.8334,28187.0
2016-10-03 15:30:00,29.95,30.0,29.95,29.99,60402.0,26.8244,26.8692,26.8244,26.8603,60402.0
2016-10-03 15:40:00,29.99,30.0,29.98,29.99,42175.0,26.8603,26.8692,26.8513,26.8603,42175.0
2016-10-03 15:50:00,29.99,30.0,29.97,29.98,211078.0,26.8603,26.8692,26.8424,26.8513,211078.0
2016-10-04 09:30:00,30.04,30.07,30.02,30.05,106238.0,26.9051,26.9319,26.8871,26.914,106238.0
2016-10-04 09:40:00,30.06,30.1,30.06,30.08,115970.0,26.923,26.9588,26.923,26.9409,115970.0
2016-10-04 09:50:00,30.08,30.11,30.08,30.1,65407.0,26.9409,26.9678,26.9409,26.9588,65407.0
2016-10-04 10:00:00,30.09,30.1,30.06,30.07,72452.0,26.9498,26.9588,26.923,26.9319,72452.0
2016-10-04 10:10:00,30.07,30.07,30.0,30.01,122723.0,26.9319,26.9319,26.8692,26.8782,122723.0
2016-10-04 10:20:00,30.01,30.05,30.01,30.05,56081.0,26.8782,26.914,26.8782,26.914,56081.0
2016-10-04 10:30:00,30.05,30.08,30.04,30.07,152366.0,26.914,26.9409,26.9051,26.9319,152366.0
2016-10-04 10:40:00,30.07,30.08,30.05,30.06,468994.0,26.9319,26.9409,26.914,26.923,468994.0
2016-10-04 10:50:00,30.06,30.07,30.04,30.05,34783.0,26.923,26.9319,26.9051,26.914,34783.0
2016-10-04 11:00:00,30.05,30.05,30.0,30.01,60436.0,26.914,26.914,26.8692,26.8782,60436.0
2016-10-04 11:10:00,30.01,30.02,29.97,29.99,46807.0,26.8782,26.8871,26.8424,26.8603,46807.0
2016-10-04 11:20:00,29.99,30.05,29.99,30.04,35819.0,26.8603,26.914,26.8603,26.9051,35819.0
2016-10-04 11:30:00,30.04,30.07,29.99,30.0,69909.0,26.9051,26.9319,26.8603,26.8692,69909.0
2016-10-04 11:40:00,29.99,30.04,29.98,30.03,92830.0,26.8603,26.9051,26.8513,26.8961,92830.0
2016-10-04 11:50:00,30.03,30.03,29.94,29.95,101098.0,26.8961,26.8961,26.8155,26.8244,101098.0
2016-10-04 12:00:00,29.95,29.96,29.92,29.92,40467.0,26.8244,26.8334,26.7976,26.7976,40467.0
2016-10-04 12:10:00,29.92,29.95,29.9,29.94,24524.0,26.7976,26.8244,26.7797,26.8155,24524.0
2016-10-04 12:20:00,29.94,29.96,29.92,29.94,14082.0,26.8155,26.8334,26.7976,26.8155,14082.0
2016-10-04 12:30:00,29.94,29.97,29.91,29.95,19900.0,26.8155,26.8424,26.7886,26.8244,19900.0
2016-10-04 12:40:00,29.95,29.96,29.9,29.9,41710.0,26.8244,26.8334,26.7797,26.7797,41710.0
2016-10-04 12:50:00,29.9,29.9,29.84,29.84,46708.0,26.7797,26.7797,26.7259,26.7259,46708.0
2016-10-04 13:00:00,29.84,29.85,29.81,29.82,70151.0,26.7259,26.7349,26.6991,26.708,70151.0
2016-10-04 13:10:00,29.82,29.83,29.81,29.82,17144.0,26.708,26.717,26.6991,26.708,17144.0
2016-10-04 13:20:00,29.83,29.83,29.78,29.83,16584.0,26.717,26.717,26.6722,26.717,16584.0
2016-10-04 13:30:00,29.84,29.88,29.83,29.87,43524.0,26.7259,26.7618,26.717,26.7528,43524.0
2016-10-04 13:40:00,29.87,29.88,29.86,29.86,9256.0,26.7528,26.7618,26.7438,26.7438,9256.0
2016-10-04 13:50:00,29.86,29.88,29.86,29.86,13635.0,26.7438,26.7618,26.7438,26.7438,13635.0
2016-10-04 14:00:00,29.85,29.86,29.84,29.84,31422.0,26.7349,26.7438,26.7259,26.7259,31422.0
2016-10-04 14:10:00,29.84,29.85,29.83,29.83,22797.0,26.7259,26.7349,26.717,26.717,22797.0
2016-10-04 14:20:00,29.83,29.84,29.77,29.79,51505.0,26.717,26.7259,26.6632,26.6811,51505.0
2016-10-04 14:30:00,29.8,29.83,29.79,29.81,108402.0,26.6901,26.717,26.6811,26.6991,108402.0
2016-10-04 14:40:00,29.82,29.82,29.77,29.78,16841.0,26.708,26.708,26.6632,26.6722,16841.0
2016-10-04 14:50:00,29.78,29.79,29.75,29.76,16827.0,26.6722,26.6811,26.6453,26.6543,16827.0
2016-10-04 15:00:00,29.76,29.79,29.75,29.76,28325.0,26.6543,26.6811,26.6453,26.6543,28325.0
2016-10-04 15:10:00,29.77,29.78,29.76,29.77,8163.0,26.6632,26.6722,26.6543,26.6632,8163.0
2016-10-04 15:20:00,29.78,29.84,29.77,29.84,14238.0,26.6722,26.7259,26.6632,26.7259,14238.0
2016-10-04 15:30:00,29.85,29.86,29.83,29.85,24702.0,26.7349,26.7438,26.717,26.7349,24702.0
2016-10-04 15:40:00,29.86,29.89,29.84,29.84,69345.0,26.7438,26.7707,26.7259,26.7259,69345.0
2016-10-04 15:50:00,29.84,29.84,29.8,29.8,83630.0,26.7259,26.7259,26.6901,26.6901,83630.0
2016-10-05 09:30:00,29.87,29.94,29.87,29.92,20611.0,26.7528,26.8155,26.7528,26.7976,20611.0
2016-10-05 09:40:00,29.93,29.94,29.9,29.93,25723.0,26.8065,26.8155,26.7797,26.8065,25723.0
2016-10-05 09:50:00,29.94,29.95,29.93,29.93,11405.0,26.8155,26.8244,26.8065,26.8065,11405.0
2016-10-05 10:00:00,29.94,29.96,29.89,29.91,39892.0,26.8155,26.8334,26.7707,26.7886,39892.0
2016-10-05 10:10:00,29.9,29.91,29.86,29.87,22854.0,26.7797,26.7886,26.7438,26.7528,22854.0
2016-10-05 10:20:00,29.86,29.92,29.85,29.91,26920.0,26.7438,26.7976,26.7349,26.7886,26920.0
2016-10-05 10:30:00,29.91,29.94,29.89,29.92,60003.0,26.7886,26.8155,26.7707,26.7976,60003.0
2016-10-05 10:40:00,29.92,29.93,29.87,29.87,25225.0,26.7976,26.8065,26.7528,26.7528,25225.0
2016-10-05 10:50:00,29.88,29.92,29.87,29.92,13178.0,26.7618,26.7976,26.7528,26.7976,13178.0
2016-10-05 11:00:00,29.91,29.96,29.91,29.95,43969.0,26.7886,26.8334,26.7886,26.8244,43969.0
2016-10-05 11:10:00,29.95,29.96,29.93,29.93,19233.0,26.8244,26.8334,26.8065,26.8065,19233.0
2016-10-05 11:20:00,29.93,29.95,29.92,29.93,17538.0,26.8065,26.8244,26.7976,26.8065,17538.0
2016-10-05 11:30:00,29.94,29.95,29.93,29.94,7600.0,26.8155,26.8244,26.8065,26.8155,7600.0
2016-10-05 11:40:00,29.95,29.97,29.93,29.94,20258.0,26.8244,26.8424,26.8065,26.8155,20258.0
2016-10-05 11:50:00,29.94,29.94,29.93,29.93,9184.0,26.8155,26.8155,26.8065,26.8065,9184.0
2016-10-05 12:00:00,29.93,29.98,29.93,29.95,20490.0,26.8065,26.8513,26.8065,26.8244,20490.0
2016-10-05 12:10:00,29.95,29.97,29.95,29.96,10409.0,26.8244,26.8424,26.8244,26.8334,10409.0
2016-10-05 12:20:00,29.96,29.96,29.94,29.95,17922.0,26.8334,26.8334,26.8155,26.8244,17922.0
2016-10-05 12:30:00,29.95,29.95,29.93,29.94,19888.0,26.8244,26.8244,26.8065,26.8155,19888.0
2016-10-05 12:40:00,29.94,29.97,29.94,29.95,14263.0,26.8155,26.8424,26.8155,26.8244,14263.0
2016-10-05 12:50:00,29.95,29.96,29.94,29.94,18308.0,26.8244,26.8334,26.8155,26.8155,18308.0
2016-10-05 13:00:00,29.94,29.98,29.94,29.97,26603.0,26.8155,26.8513,26.8155,26.8424,26603.0
2016-10-05 13:10:00,29.97,29.98,29.97,29.98,13461.0,26.8424,26.8513,26.8424,26.8513,13461.0
2016-10-05 13:20:00,29.97,29.98,29.96,29.97,12957.0,26.8424,26.8513,26.8334,26.8424,12957.0
2016-10-05 13:30:00,29.97,29.99,29.96,29.96,28561.0,26.8424,26.8603,26.8334,26.8334,28561.0
2016-10-05 13:40:00,29.97,30.0,29.97,29.99,23389.0,26.8424,26.8692,26.8424,26.8603,23389.0
2016-10-05 13:50:00,29.99,30.01,29.99,29.99,72443.0,26.8603,26.8782,26.8603,26.8603,72443.0
2016-10-05 14:00:00,29.99,30.0,29.97,29.98,25878.0,26.8603,26.8692,26.8424,26.8513,25878.0
2016-10-05 14:10:00,29.97,29.98,29.96,29.96,21924.0,26.8424,26.8513,26.8334,26.8334,21924.0
2016-10-05 14:20:00,29.96,29.99,29.96,29.96,20140.0,26.8334,26.8603,26.8334,26.8334,20140.0
2016-10-05 14:30:00,29.96,29.97,29.95,29.96,20906.0,26.8334,26.8424,26.8244,26.8334,20906.0
2016-10-05 14:40:00,29.95,29.99,29.95,29.98,29482.0,26.8244,26.8603,26.8244,26.8513,29482.0
2016-10-05 14:50:00,29.97,29.98,29.96,29.97,41816.0,26.8424,26.8513,26.8334,26.8424,41816.0
2016-10-05 15:00:00,29.96,29.98,29.96,29.97,8642.0,26.8334,26.8513,26.8334,26.8424,8642.0
2016-10-05 15:10:00,29.97,29.98,29.93,29.94,27909.0,26.8424,26.8513,26.8065,26.8155,27909.0
2016-10-05 15:20:00,29.94,29.94,29.91,29.93,44610.0,26.8155,26.8155,26.7886,26.8065,44610.0
2016-10-05 15:30:00,29.93,29.96,29.93,29.95,22662.0,26.8065,26.8334,26.8065,26.8244,22662.0
2016-10-05 15:40:00,29.95,29.96,29.94,29.94,73859.0,26.8244,26.8334,26.8155,26.8155,73859.0
2016-10-05 15:50:00,29.94,29.94,29.91,29.92,772469.0,26.8155,26.8155,26.7886,26.7976,772469.0
2016-10-06 09:30:00,29.7,29.7,29.6,29.61,35439.0,26.6005,26.6005,26.511,26.5199,35439.0
2016-10-06 09:40:00,29.61,29.67,29.6,29.67,48999.0,26.5199,26.5737,26.511,26.5737,48999.0
2016-10-06 09:50:00,29.68,29.68,29.63,29.65,35438.0,26.5826,26.5826,26.5378,26.5558,35438.0
2016-10-06 10:00:00,29.65,29.67,29.64,29.64,14788.0,26.5558,26.5737,26.5468,26.5468,14788.0
2016-10-06 10:10:00,29.65,29.66,29.63,29.65,64631.0,26.5558,26.5647,26.5378,26.5558,64631.0
2016-10-06 10:20:00,29.65,29.66,29.62,29.63,7279.0,26.5558,26.5647,26.5289,26.5378,7279.0
2016-10-06 10:30:00,29.64,29.64,29.6,29.62,15622.0,26.5468,26.5468,26.511,26.5289,15622.0
2016-10-06 10:40:00,29.61,29.64,29.61,29.64,10257.0,26.5199,26.5468,26.5199,26.5468,10257.0
2016-10-06 10:50:00,29.63,29.67,29.63,29.67,28174.0,26.5378,26.5737,26.5378,26.5737,28174.0
2016-10-06 11:00:00,29.67,29.67,29.63,29.64,24233.0,26.5737,26.5737,26.5378,26.5468,24233.0
2016-10-06 11:10:00,29.63,29.65,29.63,29.65,6100.0,26.5378,26.5558,26.5378,26.5558,6100.0
2016-10-06 11:20:00,29.65,29.69,29.65,29.69,20493.0,26.5558,26.5916,26.5558,26.5916,20493.0
2016-10-06 11:30:00,29.7,29.71,29.68,29.71,21501.0,26.6005,26.6095,26.5826,26.6095,21501.0
2016-10-06 11:40:00,29.71,29.8,29.7,29.78,55376.0,26.6095,26.6901,26.6005,26.6722,55376.0
2016-10-06 11:50:00,29.78,29.82,29.77,29.78,41430.0,26.6722,26.708,26.6632,26.6722,41430.0
2016-10-06 12:00:00,29.78,29.84,29.78,29.81,47576.0,26.6722,26.7259,26.6722,26.6991,47576.0
2016-10-06 12:10:00,29.81,29.81,29.78,29.8,15824.0,26.6991,26.6991,26.6722,26.6901,15824.0
2016-10-06 12:20:00,29.79,29.8,29.78,29.78,28998.0,26.6811,26.6901,26.6722,26.6722,28998.0
2016-10-06 12:30:00,29.78,29.81,29.78,29.78,64752.0,26.6722,26.6991,26.6722,26.6722,64752.0
2016-10-06 12:40:00,29.78,29.8,29.77,29.78,19253.0,26.6722,26.6901,26.6632,26.6722,19253.0
2016-10-06 12:50:00,29.79,29.8,29.78,29.78,16018.0,26.6811,26.6901,26.6722,26.6722,16018.0
2016-10-06 13:00:00,29.78,29.79,29.77,29.77,14062.0,26.6722,26.6811,26.6632,26.6632,14062.0
2016-10-06 13:10:00,29.77,29.78,29.75,29.75,124642.0,26.6632,26.6722,26.6453,26.6453,124642.0
2016-10-06 13:20:00,29.76,29.76,29.74,29.75,28901.0,26.6543,26.6543,26.6364,26.6453,28901.0
2016-10-06 13:30:00,29.75,29.75,29.74,29.74,137372.0,26.6453,26.6453,26.6364,26.6364,137372.0
2016-10-06 13:40:00,29.74,29.75,29.74,29.75,42808.0,26.6364,26.6453,26.6364,26.6453,42808.0
2016-10-06 13:50:00,29.75,29.76,29.75,29.75,255481.0,26.6453,26.6543,26.6453,26.6453,255481.0
2016-10-06 14:00:00,29.75,29.78,29.75,29.76,18768.0,26.6453,26.6722,26.6453,26.6543,18768.0
2016-10-06 14:10:00,29.76,29.78,29.76,29.76,6528.0,26.6543,26.6722,26.6543,26.6543,6528.0
2016-10-06 14:20:00,29.76,29.79,29.76,29.77,16155.0,26.6543,26.6811,26.6543,26.6632,16155.0
2016-10-06 14:30:00,29.78,29.79,29.77,29.78,6130.0,26.6722,26.6811,26.6632,26.6722,6130.0
2016-10-06 14:40:00,29.79,29.79,29.76,29.77,6161.0,26.6811,26.6811,26.6543,26.6632,6161.0
2016-10-06 14:50:00,29.76,29.79,29.76,29.78,22310.0,26.6543,26.6811,26.6543,26.6722,22310.0
2016-10-06 15:00:00,29.78,29.8,29.77,29.79,6810.0,26.6722,26.6901,26.6632,26.6811,6810.0
2016-10-06 15:10:00,29.78,29.78,29.75,29.75,17913.0,26.6722,26.6722,26.6453,26.6453,17913.0
2016-10-06 15:20:00,29.75,29.76,29.74,29.75,8321.0,26.6453,26.6543,26.6364,26.6453,8321.0
2016-10-06 15:30:00,29.75,29.78,29.74,29.78,18901.0,26.6453,26.6722,26.6364,26.6722,18901.0
2016-10-06 15:40:00,29.78,29.79,29.76,29.76,25646.0,26.6722,26.6811,26.6543,26.6543,25646.0
2016-10-06 15:50:00,29.76,29.78,29.76,29.78,83438.0,26.6543,26.6722,26.6543,26.6722,83438.0
2016-10-07 09:30:00,29.82,29.83,29.77,29.78,307978.0,26.708,26.717,26.6632,26.6722,307978.0
2016-10-07 09:40:00,29.78,29.78,29.69,29.69,174416.0,26.6722,26.6722,26.5916,26.5916,174416.0
2016-10-07 09:50:00,29.69,29.74,29.68,29.72,13340.0,26.5916,26.6364,26.5826,26.6185,13340.0
2016-10-07 10:00:00,29.72,29.77,29.72,29.77,11452.0,26.6185,26.6632,26.6185,26.6632,11452.0
2016-10-07 10:10:00,29.77,29.78,29.76,29.76,22652.0,26.6632,26.6722,26.6543,26.6543,22652.0
2016-10-07 10:20:00,29.76,29.77,29.74,29.75,35912.0,26.6543,26.6632,26.6364,26.6453,35912.0
2016-10-07 10:30:00,29.75,29.75,29.71,29.73,25595.0,26.6453,26.6453,26.6095,26.6274,25595.0
2016-10-07 10:40:00,29.74,29.75,29.72,29.74,34366.0,26.6364,26.6453,26.6185,26.6364,34366.0
2016-10-07 10:50:00,29.75,29.75,29.71,29.72,30306.0,26.6453,26.6453,26.6095,26.6185,30306.0
2016-10-07 11:00:00,29.72,29.75,29.71,29.75,11424.0,26.6185,26.6453,26.6095,26.6453,11424.0
2016-10-07 11:10:00,29.75,29.75,29.74,29.75,11492.0,26.6453,26.6453,26.6364,26.6453,11492.0
2016-10-07 11:20:00,29.75,29.75,29.74,29.75,2799.0,26.6453,26.6453,26.6364,26.6453,2799.0
2016-10-07 11:30:00,29.75,29.75,29.69,29.69,31038.0,26.6453,26.6453,26.5916,26.5916,31038.0
2016-10-07 11:40:00,29.7,29.7,29.61,29.63,96041.0,26.6005,26.6005,26.5199,26.5378,96041.0
2016-10-07 11:50:00,29.62,29.66,29.61,29.66,15546.0,26.5289,26.5647,26.5199,26.5647,15546.0
2016-10-07 12:00:00,29.66,29.69,29.63,29.66,49331.0,26.5647,26.5916,26.5378,26.5647,49331.0
2016-10-07 12:10:00,29.66,29.67,29.64,29.65,15402.0,26.5647,26.5737,26.5468,26.5558,15402.0
2016-10-07 12:20:00,29.66,29.67,29.63,29.65,17227.0,26.5647,26.5737,26.5378,26.5558,17227.0
2016-10-07 12:30:00,29.66,29.67,29.64,29.65,13791.0,26.5647,26.5737,26.5468,26.5558,13791.0
2016-10-07 12:40:00,29.64,29.68,29.64,29.68,6267.0,26.5468,26.5826,26.5468,26.5826,6267.0
2016-10-07 12:50:00,29.69,29.69,29.66,29.68,19557.0,26.5916,26.5916,26.5647,26.5826,19557.0
2016-10-07 13:00:00,29.69,29.7,29.66,29.7,15017.0,26.5916,26.6005,26.5647,26.6005,15017.0
2016-10-07 13:10:00,29.7,29.7,29.69,29.7,4541.0,26.6005,26.6005,26.5916,26.6005,4541.0
2016-10-07 13:20:00,29.7,29.72,29.69,29.71,60072.0,26.6005,26.6185,26.5916,26.6095,60072.0
2016-10-07 13:30:00,29.71,29.73,29.71,29.73,52995.0,26.6095,26.6274,26.6095,26.6274,52995.0
2016-10-07 13:40:00,29.73,29.73,29.72,29.73,24078.0,26.6274,26.6274,26.6185,26.6274,24078.0
2016-10-07 13:50:00,29.73,29.73,29.72,29.73,22886.0,26.6274,26.6274,26.6185,26.6274,22886.0
2016-10-07 14:00:00,29.73,29.73,29.71,29.72,66198.0,26.6274,26.6274,26.6095,26.6185,66198.0
2016-10-07 14:10:00,29.72,29.74,29.72,29.73,108781.0,26.6185,26.6364,26.6185,26.6274,108781.0
2016-10-07 14:20:00,29.73,29.76,29.73,29.75,84906.0,26.6274,26.6543,26.6274,26.6453,84906.0
2016-10-07 14:30:00,29.75,29.76,29.75,29.76,32151.0,26.6453,26.6543,26.6453,26.6543,32151.0
2016-10-07 14:40:00,29.76,29.76,29.74,29.74,6170.0,26.6543,26.6543,26.6364,26.6364,6170.0
2016-10-07 14:50:00,29.74,29.78,29.74,29.77,8300.0,26.6364,26.6722,26.6364,26.6632,8300.0
2016-10-07 15:00:00,29.77,29.78,29.75,29.76,14201.0,26.6632,26.6722,26.6453,26.6543,14201.0
2016-10-07 15:10:00,29.75,29.76,29.75,29.76,5128.0,26.6453,26.6543,26.6453,26.6543,5128.0
2016-10-07 15:20:00,29.76,29.78,29.75,29.78,8064.0,26.6543,26.6722,26.6453,26.6722,8064.0
2016-10-07 15:30:00,29.78,29.78,29.76,29.77,8577.0,26.6722,26.6722,26.6543,26.6632,8577.0
2016-10-07 15:40:00,29.76,29.77,29.75,29.77,36817.0,26.6543,26.6632,26.6453,26.6632,36817.0
2016-10-07 15:50:00,29.77,29.81,29.75,29.76,232976.0,26.6632,26.6991,26.6453,26.6543,232976.0
2016-10-10 09:30:00,29.86,29.88,29.79,29.86,263607.0,26.7438,26.7618,26.6811,26.7438,263607.0
2016-10-10 09:40:00,29.87,29.88,29.86,29.87,156750.0,26.7528,26.7618,26.7438,26.7528,156750.0
2016-10-10 09:50:00,29.87,29.87,29.86,29.86,76368.0,26.7528,26.7528,26.7438,26.7438,76368.0
2016-10-10 10:00:00,29.86,29.87,29.85,29.87,78923.0,26.7438,26.7528,26.7349,26.7528,78923.0
2016-10-10 10:10:00,29.87,29.89,29.86,29.89,72365.0,26.7528,26.7707,26.7438,26.7707,72365.0
2016-10-10 10:20:00,29.89,29.89,29.87,29.88,35283.0,26.7707,26.7707,26.7528,26.7618,35283.0
2016-10-10 10:30:00,29.89,29.9,29.89,29.9,11688.0,26.7707,26.7797,26.7707,26.7797,11688.0
2016-10-10 10:40:00,29.9,29.94,29.9,29.93,11232.0,26.7797,26.8155,26.7797,26.8065,11232.0
2016-10-10 10:50:00,29.93,29.95,29.93,29.95,20442.0,26.8065,26.8244,26.8065,26.8244,20442.0
2016-10-10 11:00:00,29.95,29.95,29.94,29.95,6750.0,26.8244,26.8244,26.8155,26.8244,6750.0
2016-10-10 11:10:00,29.95,29.96,29.94,29.96,31166.0,26.8244,26.8334,26.8155,26.8334,31166.0
2016-10-10 11:20:00,29.95,29.95,29.93,29.94,18671.0,26.8244,26.8244,26.8065,26.8155,18671.0
2016-10-10 11:30:00,29.92,29.93,29.92,29.92,13617.0,26.7976,26.8065,26.7976,26.7976,13617.0
2016-10-10 11:40:00,29.93,29.93,29.92,29.92,3150.0,26.8065,26.8065,26.7976,26.7976,3150.0
2016-10-10 11:50:00,29.92,29.92,29.91,29.92,1500.0,26.7976,26.7976,26.7886,26.7976,1500.0
2016-10-10 12:00:00,29.92,29.92,29.91,29.91,12711.0,26.7976,26.7976,26.7886,26.7886,12711.0
2016-10-10 12:10:00,29.91,29.92,29.91,29.91,521.0,26.7886,26.7976,26.7886,26.7886,521.0
2016-10-10 12:20:00,29.91,29.91,29.89,29.91,13009.0,26.7886,26.7886,26.7707,26.7886,13009.0
2016-10-10 12:30:00,29.9,29.9,29.89,29.9,4798.0,26.7797,26.7797,26.7707,26.7797,4798.0
2016-10-10 12:40:00,29.9,29.9,29.89,29.9,11385.0,26.7797,26.7797,26.7707,26.7797,11385.0
2016-10-10 12:50:00,29.9,29.91,29.9,29.91,15232.0,26.7797,26.7886,26.7797,26.7886,15232.0
2016-10-10 13:00:00,29.91,29.93,29.91,29.93,20360.0,26.7886,26.8065,26.7886,26.8065,20360.0
2016-10-10 13:10:00,29.93,29.94,29.93,29.93,3686.0,26.8065,26.8155,26.8065,26.8065,3686.0
2016-10-10 13:20:00,29.94,29.94,29.92,29.93,18209.0,26.8155,26.8155,26.7976,26.8065,18209.0
2016-10-10 13:30:00,29.94,29.94,29.93,29.94,27978.0,26.8155,26.8155,26.8065,26.8155,27978.0
2016-10-10 13:40:00,29.93,29.94,29.93,29.94,29826.0,26.8065,26.8155,26.8065,26.8155,29826.0
2016-10-10 13:50:00,29.94,29.94,29.93,29.94,28838.0,26.8155,26.8155,26.8065,26.8155,28838.0
2016-10-10 14:00:00,29.94,29.95,29.93,29.94,28899.0,26.8155,26.8244,26.8065,26.8155,28899.0
2016-10-10 14:10:00,29.94,29.94,29.93,29.94,28109.0,26.8155,26.8155,26.8065,26.8155,28109.0
2016-10-10 14:20:00,29.94,29.94,29.93,29.94,23604.0,26.8155,26.8155,26.8065,26.8155,23604.0
2016-10-10 14:30:00,29.94,29.94,29.93,29.94,24397.0,26.8155,26.8155,26.8065,26.8155,24397.0
2016-10-10 14:40:00,29.94,29.94,29.93,29.94,21854.0,26.8155,26.8155,26.8065,26.8155,21854.0
2016-10-10 14:50:00,29.94,29.94,29.93,29.94,34823.0,26.8155,26.8155,26.8065,26.8155,34823.0
2016-10-10 15:00:00,29.94,29.94,29.93,29.94,24800.0,26.8155,26.8155,26.8065,26.8155,24800.0
2016-10-10 15:10:00,29.94,29.96,29.93,29.96,110503.0,26.8155,26.8334,26.8065,26.8334,110503.0
2016-10-10 15:20:00,29.96,29.97,29.96,29.97,39877.0,26.8334,26.8424,26.8334,26.8424,39877.0
2016-10-10 15:30:00,29.97,29.97,29.92,29.95,57431.0,26.8424,26.8424,26.7976,26.8244,57431.0
2016-10-10 15:40:00,29.95,29.95,29.91,29.92,86673.0,26.8244,26.8244,26.7886,26.7976,86673.0
2016-10-10 15:50:00,29.91,29.93,29.89,29.92,199294.0,26.7886,26.8065,26.7707,26.7976,199294.0
2016-10-11 09:30:00,29.61,29.63,29.6,29.6,53212.0,26.5199,26.5378,26.511,26.511,53212.0
2016-10-11 09:40:00,29.6,29.61,29.58,29.59,74386.0,26.511,26.5199,26.4931,26.502,74386.0
2016-10-11 09:50:00,29.59,29.59,29.55,29.56,52999.0,26.502,26.502,26.4662,26.4751,52999.0
2016-10-11 10:00:00,29.56,29.57,29.53,29.56,36190.0,26.4751,26.4841,26.4483,26.4751,36190.0
2016-10-11 10:10:00,29.56,29.56,29.51,29.52,15024.0,26.4751,26.4751,26.4304,26.4393,15024.0
2016-10-11 10:20:00,29.52,29.54,29.51,29.53,46098.0,26.4393,26.4572,26.4304,26.4483,46098.0
2016-10-11 10:30:00,29.53,29.55,29.52,29.55,56380.0,26.4483,26.4662,26.4393,26.4662,56380.0
2016-10-11 10:40:00,29.55,29.56,29.54,29.55,79551.0,26.4662,26.4751,26.4572,26.4662,79551.0
2016-10-11 10:50:00,29.55,29.57,29.54,29.55,116632.0,26.4662,26.4841,26.4572,26.4662,116632.0
2016-10-11 11:00:00,29.55,29.55,29.52,29.54,117545.0,26.4662,26.4662,26.4393,26.4572,117545.0
2016-10-11 11:10:00,29.54,29.55,29.53,29.55,43909.0,26.4572,26.4662,26.4483,26.4662,43909.0
2016-10-11 11:20:00,29.55,29.56,29.53,29.53,46063.0,26.4662,26.4751,26.4483,26.4483,46063.0
2016-10-11 11:30:00,29.53,29.56,29.53,29.55,48796.0,26.4483,26.4751,26.4483,26.4662,48796.0
2016-10-11 11:40:00,29.55,29.55,29.53,29.54,73275.0,26.4662,26.4662,26.4483,26.4572,73275.0
2016-10-11 11:50:00,29.53,29.55,29.53,29.55,80399.0,26.4483,26.4662,26.4483,26.4662,80399.0
2016-10-11 12:00:00,29.55,29.56,29.54,29.56,6869.0,26.4662,26.4751,26.4572,26.4751,6869.0
2016-10-11 12:10:00,29.57,29.59,29.56,29.59,109955.0,26.4841,26.502,26.4751,26.502,109955.0
2016-10-11 12:20:00,29.59,29.59,29.57,29.59,111562.0,26.502,26.502,26.4841,26.502,111562.0
2016-10-11 12:30:00,29.59,29.59,29.57,29.59,54265.0,26.502,26.502,26.4841,26.502,54265.0
2016-10-11 12:40:00,29.59,29.62,29.59,29.62,49047.0,26.502,26.5289,26.502,26.5289,49047.0
2016-10-11 12:50:00,29.62,29.62,29.61,29.62,16234.0,26.5289,26.5289,26.5199,26.5289,16234.0
2016-10-11 13:00:00,29.61,29.61,29.59,29.6,21774.0,26.5199,26.5199,26.502,26.511,21774.0
2016-10-11 13:10:00,29.6,29.6,29.55,29.57,47199.0,26.511,26.511,26.4662,26.4841,47199.0
2016-10-11 13:20:00,29.58,29.59,29.57,29.58,15466.0,26.4931,26.502,26.4841,26.4931,15466.0
2016-10-11 13:30:00,29.58,29.58,29.55,29.56,15549.0,26.4931,26.4931,26.4662,26.4751,15549.0
2016-10-11 13:40:00,29.57,29.57,29.53,29.53,7087.0,26.4841,26.4841,26.4483,26.4483,7087.0
2016-10-11 13:50:00,29.54,29.54,29.51,29.51,10066.0,26.4572,26.4572,26.4304,26.4304,10066.0
2016-10-11 14:00:00,29.52,29.56,29.51,29.55,15381.0,26.4393,26.4751,26.4304,26.4662,15381.0
2016-10-11 14:10:00,29.55,29.56,29.5,29.51,16506.0,26.4662,26.4751,26.4214,26.4304,16506.0
2016-10-11 14:20:00,29.49,29.51,29.49,29.51,10845.0,26.4125,26.4304,26.4125,26.4304,10845.0
2016-10-11 14:30:00,29.51,29.52,29.5,29.52,7160.0,26.4304,26.4393,26.4214,26.4393,7160.0
2016-10-11 14:40:00,29.53,29.6,29.52,29.6,53288.0,26.4483,26.511,26.4393,26.511,53288.0
2016-10-11 14:50:00,29.6,29.6,29.57,29.58,10877.0,26.511,26.511,26.4841,26.4931,10877.0
2016-10-11 15:00:00,29.58,29.6,29.56,29.58,11359.0,26.4931,26.511,26.4751,26.4931,11359.0
2016-10-11 15:10:00,29.58,29.63,29.57,29.63,47467.0,26.4931,26.5378,26.4841,26.5378,47467.0
2016-10-11 15:20:00,29.62,29.66,29.62,29.64,63116.0,26.5289,26.5647,26.5289,26.5468,63116.0
2016-10-11 15:30:00,29.64,29.65,29.63,29.65,19993.0,26.5468,26.5558,26.5378,26.5558,19993.0
2016-10-11 15:40:00,29.65,29.66,29.63,29.64,58117.0,26.5558,26.5647,26.5378,26.5468,58117.0
2016-10-11 15:50:00,29.63,29.64,29.58,29.6,123133.0,26.5378,26.5468,26.4931,26.511,123133.0
2016-10-12 09:30:00,29.52,29.55,29.47,29.51,38957.0,26.4393,26.4662,26.3945,26.4304,38957.0
2016-10-12 09:40:00,29.5,29.54,29.49,29.54,37166.0,26.4214,26.4572,26.4125,26.4572,37166.0
2016-10-12 09:50:00,29.54,29.59,29.53,29.59,15083.0,26.4572,26.502,26.4483,26.502,15083.0
2016-10-12 10:00:00,29.6,29.61,29.59,29.6,6888.0,26.511,26.5199,26.502,26.511,6888.0
2016-10-12 10:10:00,29.59,29.61,29.58,29.61,9942.0,26.502,26.5199,26.4931,26.5199,9942.0
2016-10-12 10:20:00,29.6,29.63,29.59,29.62,9849.0,26.511,26.5378,26.502,26.5289,9849.0
2016-10-12 10:30:00,29.63,29.63,29.58,29.58,24821.0,26.5378,26.5378,26.4931,26.4931,24821.0
2016-10-12 10:40:00,29.58,29.59,29.57,29.58,6344.0,26.4931,26.502,26.4841,26.4931,6344.0
2016-10-12 10:50:00,29.57,29.58,29.56,29.56,11186.0,26.4841,26.4931,26.4751,26.4751,11186.0
2016-10-12 11:00:00,29.56,29.57,29.54,29.55,44532.0,26.4751,26.4841,26.4572,26.4662,44532.0
2016-10-12 11:10:00,29.55,29.55,29.5,29.51,118309.0,26.4662,26.4662,26.4214,26.4304,118309.0
2016-10-12 11:20:00,29.51,29.51,29.5,29.51,47307.0,26.4304,26.4304,26.4214,26.4304,47307.0
2016-10-12 11:30:00,29.51,29.52,29.5,29.51,90956.0,26.4304,26.4393,26.4214,26.4304,90956.0
2016-10-12 11:40:00,29.51,29.51,29.49,29.5,9581.0,26.4304,26.4304,26.4125,26.4214,9581.0
2016-10-12 11:50:00,29.5,29.5,29.49,29.5,916.0,26.4214,26.4214,26.4125,26.4214,916.0
2016-10-12 12:00:00,29.5,29.53,29.5,29.51,16501.0,26.4214,26.4483,26.4214,26.4304,16501.0
2016-10-12 12:10:00,29.51,29.52,29.5,29.51,63298.0,26.4304,26.4393,26.4214,26.4304,63298.0
2016-10-12 12:20:00,29.5,29.53,29.49,29.53,58305.0,26.4214,26.4483,26.4125,26.4483,58305.0
2016-10-12 12:30:00,29.53,29.56,29.52,29.55,9683.0,26.4483,26.4751,26.4393,26.4662,9683.0
2016-10-12 12:40:00,29.55,29.55,29.54,29.55,2672.0,26.4662,26.4662,26.4572,26.4662,2672.0
2016-10-12 12:50:00,29.55,29.56,29.54,29.55,12184.0,26.4662,26.4751,26.4572,26.4662,12184.0
2016-10-12 13:00:00,29.54,29.56,29.53,29.55,57124.0,26.4572,26.4751,26.4483,26.4662,57124.0
2016-10-12 13:10:00,29.56,29.56,29.54,29.55,8567.0,26.4751,26.4751,26.4572,26.4662,8567.0
2016-10-12 13:20:00,29.55,29.57,29.54,29.57,7073.0,26.4662,26.4841,26.4572,26.4841,7073.0
2016-10-12 13:30:00,29.56,29.57,29.55,29.56,13448.0,26.4751,26.4841,26.4662,26.4751,13448.0
2016-10-12 13:40:00,29.55,29.56,29.55,29.56,1286.0,26.4662,26.4751,26.4662,26.4751,1286.0
2016-10-12 13:50:00,29.55,29.59,29.54,29.58,14350.0,26.4662,26.502,26.4572,26.4931,14350.0
2016-10-12 14:00:00,29.58,29.63,29.5,29.57,70155.0,26.4931,26.5378,26.4214,26.4841,70155.0
2016-10-12 14:10:00,29.58,29.62,29.58,29.62,34057.0,26.4931,26.5289,26.4931,26.5289,34057.0
2016-10-12 14:20:00,29.62,29.62,29.56,29.57,26220.0,26.5289,26.5289,26.4751,26.4841,26220.0
2016-10-12 14:30:00,29.57,29.61,29.57,29.61,13563.0,26.4841,26.5199,26.4841,26.5199,13563.0
2016-10-12 14:40:00,29.6,29.6,29.55,29.55,69613.0,26.511,26.511,26.4662,26.4662,69613.0
2016-10-12 14:50:00,29.56,29.57,29.52,29.52,32782.0,26.4751,26.4841,26.4393,26.4393,32782.0
2016-10-12 15:00:00,29.52,29.54,29.49,29.54,71954.0,26.4393,26.4572,26.4125,26.4572,71954.0
2016-10-12 15:10:00,29.54,29.57,29.53,29.57,23213.0,26.4572,26.4841,26.4483,26.4841,23213.0
2016-10-12 15:20:00,29.57,29.57,29.54,29.54,14538.0,26.4841,26.4841,26.4572,26.4572,14538.0
2016-10-12 15:30:00,29.54,29.54,29.52,29.54,16618.0,26.4572,26.4572,26.4393,26.4572,16618.0
2016-10-12 15:40:00,29.55,29.57,29.55,29.55,48051.0,26.4662,26.4841,26.4662,26.4662,48051.0
2016-10-12 15:50:00,29.55,29.57,29.55,29.56,86097.0,26.4662,26.4841,26.4662,26.4751,86097.0
2016-10-13 09:30:00,29.01,29.06,28.99,29.02,104461.0,25.9825,26.0273,25.9646,25.9915,104461.0
2016-10-13 09:40:00,29.02,29.04,28.99,29.01,113452.0,25.9915,26.0094,25.9646,25.9825,113452.0
2016-10-13 09:50:00,29.0,29.0,28.94,28.97,93496.0,25.9736,25.9736,25.9199,25.9467,93496.0
2016-10-13 10:00:00,28.98,29.0,28.94,28.98,29025.0,25.9557,25.9736,25.9199,25.9557,29025.0
2016-10-13 10:10:00,28.98,29.02,28.97,29.0,21717.0,25.9557,25.9915,25.9467,25.9736,21717.0
2016-10-13 10:20:00,29.01,29.02,28.97,28.98,28789.0,25.9825,25.9915,25.9467,25.9557,28789.0
2016-10-13 10:30:00,28.99,29.07,28.98,29.05,47154.0,25.9646,26.0363,25.9557,26.0184,47154.0
2016-10-13 10:40:00,29.05,29.05,28.98,29.01,13124.0,26.0184,26.0184,25.9557,25.9825,13124.0
2016-10-13 10:50:00,29.01,29.06,29.0,29.06,268738.0,25.9825,26.0273,25.9736,26.0273,268738.0
2016-10-13 11:00:00,29.06,29.06,29.01,29.05,26441.0,26.0273,26.0273,25.9825,26.0184,26441.0
2016-10-13 11:10:00,29.05,29.09,29.04,29.09,62933.0,26.0184,26.0542,26.0094,26.0542,62933.0
2016-10-13 11:20:00,29.09,29.11,29.08,29.1,55141.0,26.0542,26.0721,26.0452,26.0632,55141.0
2016-10-13 11:30:00,29.1,29.12,29.09,29.09,37590.0,26.0632,26.0811,26.0542,26.0542,37590.0
2016-10-13 11:40:00,29.09,29.11,29.08,29.1,21495.0,26.0542,26.0721,26.0452,26.0632,21495.0
2016-10-13 11:50:00,29.1,29.11,29.1,29.11,17979.0,26.0632,26.0721,26.0632,26.0721,17979.0
2016-10-13 12:00:00,29.1,29.11,29.08,29.11,28769.0,26.0632,26.0721,26.0452,26.0721,28769.0
2016-10-13 12:10:00,29.11,29.13,29.11,29.13,7450.0,26.0721,26.09,26.0721,26.09,7450.0
2016-10-13 12:20:00,29.13,29.14,29.11,29.14,36452.0,26.09,26.099,26.0721,26.099,36452.0
2016-10-13 12:30:00,29.14,29.16,29.13,29.16,29989.0,26.099,26.1169,26.09,26.1169,29989.0
2016-10-13 12:40:00,29.16,29.17,29.15,29.16,5039.0,26.1169,26.1258,26.1079,26.1169,5039.0
2016-10-13 12:50:00,29.16,29.16,29.14,29.15,17400.0,26.1169,26.1169,26.099,26.1079,17400.0
2016-10-13 13:00:00,29.15,29.17,29.14,29.15,5682.0,26.1079,26.1258,26.099,26.1079,5682.0
2016-10-13 13:10:00,29.15,29.15,29.13,29.15,5874.0,26.1079,26.1079,26.09,26.1079,5874.0
2016-10-13 13:20:00,29.15,29.19,29.15,29.18,26649.0,26.1079,26.1438,26.1079,26.1348,26649.0
2016-10-13 13:30:00,29.19,29.21,29.18,29.2,34202.0,26.1438,26.1617,26.1348,26.1527,34202.0
2016-10-13 13:40:00,29.21,29.21,29.2,29.2,42091.0,26.1617,26.1617,26.1527,26.1527,42091.0
2016-10-13 13:50:00,29.2,29.25,29.2,29.24,91149.0,26.1527,26.1975,26.1527,26.1885,91149.0
2016-10-13 14:00:00,29.24,29.3,29.24,29.27,32873.0,26.1885,26.2423,26.1885,26.2154,32873.0
2016-10-13 14:10:00,29.26,29.26,29.22,29.23,46051.0,26.2065,26.2065,26.1706,26.1796,46051.0
2016-10-13 14:20:00,29.23,29.24,29.23,29.24,21552.0,26.1796,26.1885,26.1796,26.1885,21552.0
2016-10-13 14:30:00,29.24,29.25,29.23,29.24,35639.0,26.1885,26.1975,26.1796,26.1885,35639.0
2016-10-13 14:40:00,29.24,29.25,29.22,29.25,27459.0,26.1885,26.1975,26.1706,26.1975,27459.0
2016-10-13 14:50:00,29.25,29.28,29.25,29.27,12073.0,26.1975,26.2244,26.1975,26.2154,12073.0
2016-10-13 15:00:00,29.26,29.27,29.26,29.27,14723.0,26.2065,26.2154,26.2065,26.2154,14723.0
2016-10-13 15:10:00,29.27,29.28,29.26,29.26,47544.0,26.2154,26.2244,26.2065,26.2065,47544.0
2016-10-13 15:20:00,29.26,29.26,29.23,29.24,40989.0,26.2065,26.2065,26.1796,26.1885,40989.0
2016-10-13 15:30:00,29.24,29.24,29.22,29.23,125970.0,26.1885,26.1885,26.1706,26.1796,125970.0
2016-10-13 15:40:00,29.24,29.24,29.19,29.2,66771.0,26.1885,26.1885,26.1438,26.1527,66771.0
2016-10-13 15:50:00,29.2,29.2,29.18,29.2,142977.0,26.1527,26.1527,26.1348,26.1527,142977.0
2016-10-14 09:30:00,29.33,29.34,29.28,29.3,97486.0,26.2692,26.2781,26.2244,26.2423,97486.0
2016-10-14 09:40:00,29.3,29.35,29.29,29.35,38713.0,26.2423,26.2871,26.2333,26.2871,38713.0
2016-10-14 09:50:00,29.35,29.35,29.33,29.33,22401.0,26.2871,26.2871,26.2692,26.2692,22401.0
2016-10-14 10:00:00,29.33,29.36,29.31,29.33,76345.0,26.2692,26.296,26.2512,26.2692,76345.0
2016-10-14 10:10:00,29.34,29.37,29.33,29.37,39235.0,26.2781,26.305,26.2692,26.305,39235.0
2016-10-14 10:20:00,29.37,29.37,29.33,29.34,61130.0,26.305,26.305,26.2692,26.2781,61130.0
2016-10-14 10:30:00,29.35,29.38,29.34,29.38,26083.0,26.2871,26.3139,26.2781,26.3139,26083.0
2016-10-14 10:40:00,29.38,29.4,29.37,29.38,50115.0,26.3139,26.3318,26.305,26.3139,50115.0
2016-10-14 10:50:00,29.37,29.37,29.34,29.35,96912.0,26.305,26.305,26.2781,26.2871,96912.0
2016-10-14 11:00:00,29.34,29.34,29.3,29.31,79582.0,26.2781,26.2781,26.2423,26.2512,79582.0
2016-10-14 11:10:00,29.31,29.31,29.29,29.3,55113.0,26.2512,26.2512,26.2333,26.2423,55113.0
2016-10-14 11:20:00,29.3,29.32,29.28,29.28,57231.0,26.2423,26.2602,26.2244,26.2244,57231.0
2016-10-14 11:30:00,29.28,29.3,29.25,29.3,60079.0,26.2244,26.2423,26.1975,26.2423,60079.0
2016-10-14 11:40:00,29.29,29.3,29.24,29.25,72598.0,26.2333,26.2423,26.1885,26.1975,72598.0
2016-10-14 11:50:00,29.25,29.26,29.22,29.24,14106.0,26.1975,26.2065,26.1706,26.1885,14106.0
2016-10-14 12:00:00,29.23,29.25,29.22,29.24,12471.0,26.1796,26.1975,26.1706,26.1885,12471.0
2016-10-14 12:10:00,29.23,29.23,29.19,29.2,34058.0,26.1796,26.1796,26.1438,26.1527,34058.0
2016-10-14 12:20:00,29.2,29.22,29.19,29.22,25221.0,26.1527,26.1706,26.1438,26.1706,25221.0
2016-10-14 12:30:00,29.22,29.24,29.22,29.24,3687.0,26.1706,26.1885,26.1706,26.1885,3687.0
2016-10-14 12:40:00,29.24,29.24,29.22,29.22,4811.0,26.1885,26.1885,26.1706,26.1706,4811.0
2016-10-14 12:50:00,29.23,29.23,29.22,29.23,1845.0,26.1796,26.1796,26.1706,26.1796,1845.0
2016-10-14 13:00:00,29.22,29.26,29.22,29.26,18038.0,26.1706,26.2065,26.1706,26.2065,18038.0
2016-10-14 13:10:00,29.25,29.26,29.23,29.23,6500.0,26.1975,26.2065,26.1796,26.1796,6500.0
2016-10-14 13:20:00,29.23,29.26,29.23,29.26,13504.0,26.1796,26.2065,26.1796,26.2065,13504.0
2016-10-14 13:30:00,29.26,29.32,29.26,29.28,128621.0,26.2065,26.2602,26.2065,26.2244,128621.0
2016-10-14 13:40:00,29.28,29.28,29.25,29.27,5939.0,26.2244,26.2244,26.1975,26.2154,5939.0
2016-10-14 13:50:00,29.26,29.26,29.24,29.24,16526.0,26.2065,26.2065,26.1885,26.1885,16526.0
2016-10-14 14:00:00,29.24,29.24,29.2,29.2,39246.0,26.1885,26.1885,26.1527,26.1527,39246.0
2016-10-14 14:10:00,29.2,29.21,29.19,29.21,6520.0,26.1527,26.1617,26.1438,26.1617,6520.0
2016-10-14 14:20:00,29.22,29.27,29.22,29.26,37627.0,26.1706,26.2154,26.1706,26.2065,37627.0
2016-10-14 14:30:00,29.26,29.27,29.21,29.23,9341.0,26.2065,26.2154,26.1617,26.1796,9341.0
2016-10-14 14:40:00,29.23,29.23,29.19,29.2,11831.0,26.1796,26.1796,26.1438,26.1527,11831.0
2016-10-14 14:50:00,29.2,29.21,29.17,29.18,13033.0,26.1527,26.1617,26.1258,26.1348,13033.0
2016-10-14 15:00:00,29.19,29.21,29.18,29.21,10734.0,26.1438,26.1617,26.1348,26.1617,10734.0
2016-10-14 15:10:00,29.21,29.23,29.2,29.2,23455.0,26.1617,26.1796,26.1527,26.1527,23455.0
2016-10-14 15:20:00,29.2,29.22,29.19,29.2,8663.0,26.1527,26.1706,26.1438,26.1527,8663.0
2016-10-14 15:30:00,29.19,29.23,29.19,29.23,14399.0,26.1438,26.1796,26.1438,26.1796,14399.0
2016-10-14 15:40:00,29.24,29.24,29.18,29.19,17985.0,26.1885,26.1885,26.1348,26.1438,17985.0
2016-10-14 15:50:00,29.18,29.21,29.17,29.18,57036.0,26.1348,26.1617,26.1258,26.1348,57036.0
2016-10-17 09:30:00,29.01,29.01,28.9,28.91,105268.0,25.9825,25.9825,25.884,25.893,105268.0
2016-10-17 09:40:00,28.92,28.94,28.91,28.94,24257.0,25.9019,25.9199,25.893,25.9199,24257.0
2016-10-17 09:50:00,28.94,28.95,28.9,28.92,24947.0,25.9199,25.9288,25.884,25.9019,24947.0
2016-10-17 10:00:00,28.93,28.98,28.92,28.98,53942.0,25.9109,25.9557,25.9019,25.9557,53942.0
2016-10-17 10:10:00,28.98,29.0,28.97,28.99,33260.0,25.9557,25.9736,25.9467,25.9646,33260.0
2016-10-17 10:20:00,28.99,29.03,28.98,29.03,25909.0,25.9646,26.0005,25.9557,26.0005,25909.0
2016-10-17 10:30:00,29.03,29.03,28.98,29.01,52030.0,26.0005,26.0005,25.9557,25.9825,52030.0
2016-10-17 10:40:00,29.02,29.03,29.01,29.02,52488.0,25.9915,26.0005,25.9825,25.9915,52488.0
2016-10-17 10:50:00,29.02,29.02,28.99,29.02,77341.0,25.9915,25.9915,25.9646,25.9915,77341.0
2016-10-17 11:00:00,29.02,29.03,29.01,29.02,99992.0,25.9915,26.0005,25.9825,25.9915,99992.0
2016-10-17 11:10:00,29.02,29.06,29.0,29.06,164503.0,25.9915,26.0273,25.9736,26.0273,164503.0
2016-10-17 11:20:00,29.06,29.06,29.02,29.04,113687.0,26.0273,26.0273,25.9915,26.0094,113687.0
2016-10-17 11:30:00,29.04,29.06,29.03,29.06,133182.0,26.0094,26.0273,26.0005,26.0273,133182.0
2016-10-17 11:40:00,29.06,29.06,29.03,29.04,113553.0,26.0273,26.0273,26.0005,26.0094,113553.0
2016-10-17 11:50:00,29.04,29.07,29.03,29.07,85041.0,26.0094,26.0363,26.0005,26.0363,85041.0
2016-10-17 12:00:00,29.07,29.07,29.04,29.05,92134.0,26.0363,26.0363,26.0094,26.0184,92134.0
2016-10-17 12:10:00,29.04,29.06,29.04,29.05,103838.0,26.0094,26.0273,26.0094,26.0184,103838.0
2016-10-17 12:20:00,29.05,29.06,29.03,29.04,90035.0,26.0184,26.0273,26.0005,26.0094,90035.0
2016-10-17 12:30:00,29.04,29.06,29.04,29.06,86680.0,26.0094,26.0273,26.0094,26.0273,86680.0
2016-10-17 12:40:00,29.05,29.06,29.03,29.04,57561.0,26.0184,26.0273,26.0005,26.0094,57561.0
2016-10-17 12:50:00,29.04,29.05,29.01,29.03,25242.0,26.0094,26.0184,25.9825,26.0005,25242.0
2016-10-17 13:00:00,29.03,29.04,29.02,29.04,36324.0,26.0005,26.0094,25.9915,26.0094,36324.0
2016-10-17 13:10:00,29.04,29.04,29.0,29.02,152247.0,26.0094,26.0094,25.9736,25.9915,152247.0
2016-10-17 13:20:00,29.02,29.02,28.99,28.99,30457.0,25.9915,25.9915,25.9646,25.9646,30457.0
2016-10-17 13:30:00,29.0,29.0,28.98,28.98,11118.0,25.9736,25.9736,25.9557,25.9557,11118.0
2016-10-17 13:40:00,28.99,28.99,28.98,28.99,27900.0,25.9646,25.9646,25.9557,25.9646,27900.0
2016-10-17 13:50:00,28.98,28.99,28.97,28.97,16655.0,25.9557,25.9646,25.9467,25.9467,16655.0
2016-10-17 14:00:00,28.97,29.0,28.97,29.0,16267.0,25.9467,25.9736,25.9467,25.9736,16267.0
2016-10-17 14:10:00,29.0,29.02,28.99,29.02,10747.0,25.9736,25.9915,25.9646,25.9915,10747.0
2016-10-17 14:20:00,29.02,29.02,29.0,29.01,20549.0,25.9915,25.9915,25.9736,25.9825,20549.0
2016-10-17 14:30:00,29.01,29.01,28.98,28.98,20179.0,25.9825,25.9825,25.9557,25.9557,20179.0
2016-10-17 14:40:00,28.98,28.99,28.97,28.98,16942.0,25.9557,25.9646,25.9467,25.9557,16942.0
2016-10-17 14:50:00,28.97,29.0,28.97,29.0,18294.0,25.9467,25.9736,25.9467,25.9736,18294.0
2016-10-17 15:00:00,29.0,29.0,28.99,29.0,3453.0,25.9736,25.9736,25.9646,25.9736,3453.0
2016-10-17 15:10:00,29.0,29.0,28.95,28.96,23327.0,25.9736,25.9736,25.9288,25.9378,23327.0
2016-10-17 15:20:00,28.96,28.99,28.95,28.99,59621.0,25.9378,25.9646,25.9288,25.9646,59621.0
2016-10-17 15:30:00,28.99,28.99,28.97,28.97,93205.0,25.9646,25.9646,25.9467,25.9467,93205.0
2016-10-17 15:40:00,28.97,28.98,28.94,28.96,87159.0,25.9467,25.9557,25.9199,25.9378,87159.0
2016-10-17 15:50:00,28.96,28.97,28.94,28.95,206377.0,25.9378,25.9467,25.9199,25.9288,206377.0
2016-10-18 09:30:00,29.55,29.55,29.48,29.48,166355.0,26.4662,26.4662,26.4035,26.4035,166355.0
2016-10-18 09:40:00,29.48,29.48,29.47,29.48,24996.0,26.4035,26.4035,26.3945,26.4035,24996.0
2016-10-18 09:50:00,29.48,29.49,29.47,29.49,165597.0,26.4035,26.4125,26.3945,26.4125,165597.0
2016-10-18 10:00:00,29.49,29.49,29.47,29.49,47990.0,26.4125,26.4125,26.3945,26.4125,47990.0
2016-10-18 10:10:00,29.49,29.49,29.48,29.49,86154.0,26.4125,26.4125,26.4035,26.4125,86154.0
2016-10-18 10:20:00,29.49,29.49,29.44,29.46,55822.0,26.4125,26.4125,26.3677,26.3856,55822.0
2016-10-18 10:30:00,29.46,29.5,29.45,29.5,20113.0,26.3856,26.4214,26.3766,26.4214,20113.0
2016-10-18 10:40:00,29.5,29.53,29.49,29.53,19262.0,26.4214,26.4483,26.4125,26.4483,19262.0
2016-10-18 10:50:00,29.54,29.55,29.52,29.54,38082.0,26.4572,26.4662,26.4393,26.4572,38082.0
2016-10-18 11:00:00,29.54,29.55,29.52,29.53,38137.0,26.4572,26.4662,26.4393,26.4483,38137.0
2016-10-18 11:10:00,29.53,29.53,29.49,29.51,46673.0,26.4483,26.4483,26.4125,26.4304,46673.0
2016-10-18 11:20:00,29.51,29.53,29.5,29.53,42452.0,26.4304,26.4483,26.4214,26.4483,42452.0
2016-10-18 11:30:00,29.53,29.54,29.51,29.54,9400.0,26.4483,26.4572,26.4304,26.4572,9400.0
2016-10-18 11:40:00,29.54,29.55,29.53,29.55,8147.0,26.4572,26.4662,26.4483,26.4662,8147.0
2016-10-18 11:50:00,29.54,29.55,29.53,29.54,17031.0,26.4572,26.4662,26.4483,26.4572,17031.0
2016-10-18 12:00:00,29.54,29.54,29.52,29.53,7047.0,26.4572,26.4572,26.4393,26.4483,7047.0
2016-10-18 12:10:00,29.53,29.54,29.53,29.54,7970.0,26.4483,26.4572,26.4483,26.4572,7970.0
2016-10-18 12:20:00,29.54,29.54,29.53,29.54,6715.0,26.4572,26.4572,26.4483,26.4572,6715.0
2016-10-18 12:30:00,29.54,29.56,29.53,29.55,25451.0,26.4572,26.4751,26.4483,26.4662,25451.0
2016-10-18 12:40:00,29.54,29.55,29.52,29.52,6779.0,26.4572,26.4662,26.4393,26.4393,6779.0
2016-10-18 12:50:00,29.52,29.53,29.51,29.51,5233.0,26.4393,26.4483,26.4304,26.4304,5233.0
2016-10-18 13:00:00,29.52,29.52,29.51,29.52,5350.0,26.4393,26.4393,26.4304,26.4393,5350.0
2016-10-18 13:10:00,29.52,29.54,29.51,29.54,14875.0,26.4393,26.4572,26.4304,26.4572,14875.0
2016-10-18 13:20:00,29.54,29.57,29.53,29.54,175591.0,26.4572,26.4841,26.4483,26.4572,175591.0
2016-10-18 13:30:00,29.54,29.55,29.53,29.54,8639.0,26.4572,26.4662,26.4483,26.4572,8639.0
2016-10-18 13:40:00,29.55,29.57,29.54,29.57,10292.0,26.4662,26.4841,26.4572,26.4841,10292.0
2016-10-18 13:50:00,29.57,29.57,29.56,29.57,6061.0,26.4841,26.4841,26.4751,26.4841,6061.0
2016-10-18 14:00:00,29.57,29.57,29.56,29.56,5784.0,26.4841,26.4841,26.4751,26.4751,5784.0
2016-10-18 14:10:00,29.56,29.57,29.55,29.55,5021.0,26.4751,26.4841,26.4662,26.4662,5021.0
2016-10-18 14:20:00,29.55,29.58,29.55,29.58,14796.0,26.4662,26.4931,26.4662,26.4931,14796.0
2016-10-18 14:30:00,29.58,29.6,29.58,29.59,12238.0,26.4931,26.511,26.4931,26.502,12238.0
2016-10-18 14:40:00,29.59,29.6,29.58,29.6,17856.0,26.502,26.511,26.4931,26.511,17856.0
2016-10-18 14:50:00,29.6,29.62,29.58,29.6,38164.0,26.511,26.5289,26.4931,26.511,38164.0
2016-10-18 15:00:00,29.6,29.61,29.58,29.58,16496.0,26.511,26.5199,26.4931,26.4931,16496.0
2016-10-18 15:10:00,29.58,29.59,29.58,29.59,7003.0,26.4931,26.502,26.4931,26.502,7003.0
2016-10-18 15:20:00,29.59,29.59,29.57,29.58,12040.0,26.502,26.502,26.4841,26.4931,12040.0
2016-10-18 15:30:00,29.58,29.58,29.56,29.56,47471.0,26.4931,26.4931,26.4751,26.4751,47471.0
2016-10-18 15:40:00,29.56,29.57,29.55,29.55,52662.0,26.4751,26.4841,26.4662,26.4662,52662.0
2016-10-18 15:50:00,29.55,29.57,29.55,29.57,177606.0,26.4662,26.4841,26.4662,26.4841,177606.0
2016-10-19 09:30:00,29.55,29.62,29.54,29.56,25830.0,26.4662,26.5289,26.4572,26.4751,25830.0
2016-10-19 09:40:00,29.56,29.56,29.53,29.53,34428.0,26.4751,26.4751,26.4483,26.4483,34428.0
2016-10-19 09:50:00,29.53,29.53,29.51,29.53,46862.0,26.4483,26.4483,26.4304,26.4483,46862.0
2016-10-19 10:00:00,29.53,29.54,29.51,29.51,27969.0,26.4483,26.4572,26.4304,26.4304,27969.0
2016-10-19 10:10:00,29.51,29.55,29.5,29.55,12283.0,26.4304,26.4662,26.4214,26.4662,12283.0
2016-10-19 10:20:00,29.55,29.57,29.54,29.57,34064.0,26.4662,26.4841,26.4572,26.4841,34064.0
2016-10-19 10:30:00,29.57,29.59,29.55,29.57,23544.0,26.4841,26.502,26.4662,26.4841,23544.0
2016-10-19 10:40:00,29.57,29.62,29.57,29.61,11463.0,26.4841,26.5289,26.4841,26.5199,11463.0
2016-10-19 10:50:00,29.61,29.61,29.6,29.61,7521.0,26.5199,26.5199,26.511,26.5199,7521.0
2016-10-19 11:00:00,29.6,29.61,29.6,29.61,6700.0,26.511,26.5199,26.511,26.5199,6700.0
2016-10-19 11:10:00,29.61,29.61,29.59,29.59,10035.0,26.5199,26.5199,26.502,26.502,10035.0
2016-10-19 11:20:00,29.59,29.6,29.58,29.59,25975.0,26.502,26.511,26.4931,26.502,25975.0
2016-10-19 11:30:00,29.59,29.6,29.58,29.59,11472.0,26.502,26.511,26.4931,26.502,11472.0
2016-10-19 11:40:00,29.59,29.61,29.58,29.61,14535.0,26.502,26.5199,26.4931,26.5199,14535.0
2016-10-19 11:50:00,29.61,29.62,29.6,29.6,16975.0,26.5199,26.5289,26.511,26.511,16975.0
2016-10-19 12:00:00,29.6,29.61,29.59,29.61,15816.0,26.511,26.5199,26.502,26.5199,15816.0
2016-10-19 12:10:00,29.61,29.61,29.6,29.61,5565.0,26.5199,26.5199,26.511,26.5199,5565.0
2016-10-19 12:20:00,29.61,29.63,29.6,29.62,29362.0,26.5199,26.5378,26.511,26.5289,29362.0
2016-10-19 12:30:00,29.62,29.62,29.61,29.62,3837.0,26.5289,26.5289,26.5199,26.5289,3837.0
2016-10-19 12:40:00,29.62,29.63,29.61,29.63,9881.0,26.5289,26.5378,26.5199,26.5378,9881.0
2016-10-19 12:50:00,29.63,29.63,29.62,29.63,5632.0,26.5378,26.5378,26.5289,26.5378,5632.0
2016-10-19 13:00:00,29.63,29.63,29.61,29.62,11825.0,26.5378,26.5378,26.5199,26.5289,11825.0
2016-10-19 13:10:00,29.62,29.62,29.61,29.62,6857.0,26.5289,26.5289,26.5199,26.5289,6857.0
2016-10-19 13:20:00,29.62,29.65,29.61,29.63,34681.0,26.5289,26.5558,26.5199,26.5378,34681.0
2016-10-19 13:30:00,29.63,29.63,29.62,29.63,3694.0,26.5378,26.5378,26.5289,26.5378,3694.0
2016-10-19 13:40:00,29.63,29.64,29.62,29.63,9616.0,26.5378,26.5468,26.5289,26.5378,9616.0
2016-10-19 13:50:00,29.63,29.63,29.62,29.63,10252.0,26.5378,26.5378,26.5289,26.5378,10252.0
2016-10-19 14:00:00,29.63,29.66,29.62,29.64,21944.0,26.5378,26.5647,26.5289,26.5468,21944.0
2016-10-19 14:10:00,29.64,29.65,29.64,29.64,6946.0,26.5468,26.5558,26.5468,26.5468,6946.0
2016-10-19 14:20:00,29.64,29.65,29.63,29.64,6080.0,26.5468,26.5558,26.5378,26.5468,6080.0
2016-10-19 14:30:00,29.63,29.64,29.62,29.63,5854.0,26.5378,26.5468,26.5289,26.5378,5854.0
2016-10-19 14:40:00,29.62,29.63,29.62,29.63,14604.0,26.5289,26.5378,26.5289,26.5378,14604.0
2016-10-19 14:50:00,29.63,29.63,29.61,29.62,7422.0,26.5378,26.5378,26.5199,26.5289,7422.0
2016-10-19 15:00:00,29.62,29.62,29.61,29.62,7472.0,26.5289,26.5289,26.5199,26.5289,7472.0
2016-10-19 15:10:00,29.62,29.62,29.61,29.62,7210.0,26.5289,26.5289,26.5199,26.5289,7210.0
2016-10-19 15:20:00,29.63,29.63,29.62,29.63,11610.0,26.5378,26.5378,26.5289,26.5378,11610.0
2016-10-19 15:30:00,29.63,29.63,29.59,29.6,60818.0,26.5378,26.5378,26.502,26.511,60818.0
2016-10-19 15:40:00,29.59,29.6,29.57,29.58,90616.0,26.502,26.511,26.4841,26.4931,90616.0
2016-10-19 15:50:00,29.57,29.57,29.54,29.55,235184.0,26.4841,26.4841,26.4572,26.4662,235184.0
2016-10-20 09:30:00,29.59,29.6,29.53,29.56,50865.0,26.502,26.511,26.4483,26.4751,50865.0
2016-10-20 09:40:00,29.56,29.64,29.55,29.64,27169.0,26.4751,26.5468,26.4662,26.5468,27169.0
2016-10-20 09:50:00,29.64,29.65,29.61,29.65,20816.0,26.5468,26.5558,26.5199,26.5558,20816.0
2016-10-20 10:00:00,29.65,29.68,29.64,29.67,23384.0,26.5558,26.5826,26.5468,26.5737,23384.0
2016-10-20 10:10:00,29.67,29.67,29.62,29.63,18443.0,26.5737,26.5737,26.5289,26.5378,18443.0
2016-10-20 10:20:00,29.63,29.64,29.57,29.6,23092.0,26.5378,26.5468,26.4841,26.511,23092.0
2016-10-20 10:30:00,29.58,29.58,29.5,29.52,76317.0,26.4931,26.4931,26.4214,26.4393,76317.0
2016-10-20 10:40:00,29.53,29.54,29.52,29.53,18964.0,26.4483,26.4572,26.4393,26.4483,18964.0
2016-10-20 10:50:00,29.53,29.54,29.48,29.5,57881.0,26.4483,26.4572,26.4035,26.4214,57881.0
2016-10-20 11:00:00,29.51,29.52,29.5,29.51,16718.0,26.4304,26.4393,26.4214,26.4304,16718.0
2016-10-20 11:10:00,29.51,29.53,29.5,29.53,19042.0,26.4304,26.4483,26.4214,26.4483,19042.0
2016-10-20 11:20:00,29.53,29.57,29.52,29.55,24700.0,26.4483,26.4841,26.4393,26.4662,24700.0
2016-10-20 11:30:00,29.55,29.56,29.53,29.53,16567.0,26.4662,26.4751,26.4483,26.4483,16567.0
2016-10-20 11:40:00,29.53,29.56,29.53,29.56,15369.0,26.4483,26.4751,26.4483,26.4751,15369.0
2016-10-20 11:50:00,29.56,29.59,29.54,29.59,36035.0,26.4751,26.502,26.4572,26.502,36035.0
2016-10-20 12:00:00,29.6,29.61,29.58,29.59,20284.0,26.511,26.5199,26.4931,26.502,20284.0
2016-10-20 12:10:00,29.59,29.59,29.57,29.58,11731.0,26.502,26.502,26.4841,26.4931,11731.0
2016-10-20 12:20:00,29.58,29.58,29.56,29.57,14114.0,26.4931,26.4931,26.4751,26.4841,14114.0
2016-10-20 12:30:00,29.57,29.58,29.56,29.58,25015.0,26.4841,26.4931,26.4751,26.4931,25015.0
2016-10-20 12:40:00,29.58,29.59,29.56,29.58,24540.0,26.4931,26.502,26.4751,26.4931,24540.0
2016-10-20 12:50:00,29.57,29.58,29.55,29.55,11026.0,26.4841,26.4931,26.4662,26.4662,11026.0
2016-10-20 13:00:00,29.55,29.58,29.55,29.57,16105.0,26.4662,26.4931,26.4662,26.4841,16105.0
2016-10-20 13:10:00,29.57,29.58,29.56,29.56,16323.0,26.4841,26.4931,26.4751,26.4751,16323.0
2016-10-20 13:20:00,29.56,29.57,29.55,29.57,19388.0,26.4751,26.4841,26.4662,26.4841,19388.0
2016-10-20 13:30:00,29.57,29.58,29.56,29.58,19841.0,26.4841,26.4931,26.4751,26.4931,19841.0
2016-10-20 13:40:00,29.57,29.59,29.55,29.55,49703.0,26.4841,26.502,26.4662,26.4662,49703.0
2016-10-20 13:50:00,29.55,29.56,29.51,29.55,46753.0,26.4662,26.4751,26.4304,26.4662,46753.0
2016-10-20 14:00:00,29.55,29.58,29.54,29.58,17212.0,26.4662,26.4931,26.4572,26.4931,17212.0
2016-10-20 14:10:00,29.57,29.58,29.55,29.56,17468.0,26.4841,26.4931,26.4662,26.4751,17468.0
2016-10-20 14:20:00,29.56,29.57,29.54,29.57,29961.0,26.4751,26.4841,26.4572,26.4841,29961.0
2016-10-20 14:30:00,29.57,29.57,29.54,29.56,24764.0,26.4841,26.4841,26.4572,26.4751,24764.0
2016-10-20 14:40:00,29.56,29.57,29.54,29.57,23053.0,26.4751,26.4841,26.4572,26.4841,23053.0
2016-10-20 14:50:00,29.58,29.58,29.55,29.55,16966.0,26.4931,26.4931,26.4662,26.4662,16966.0
2016-10-20 15:00:00,29.55,29.57,29.53,29.57,31359.0,26.4662,26.4841,26.4483,26.4841,31359.0
2016-10-20 15:10:00,29.57,29.57,29.53,29.54,47044.0,26.4841,26.4841,26.4483,26.4572,47044.0
2016-10-20 15:20:00,29.54,29.56,29.53,29.54,27943.0,26.4572,26.4751,26.4483,26.4572,27943.0
2016-10-20 15:30:00,29.53,29.54,29.51,29.52,34638.0,26.4483,26.4572,26.4304,26.4393,34638.0
2016-10-20 15:40:00,29.52,29.52,29.49,29.51,71932.0,26.4393,26.4393,26.4125,26.4304,71932.0
2016-10-20 15:50:00,29.52,29.53,29.5,29.51,177674.0,26.4393,26.4483,26.4214,26.4304,177674.0
2016-10-21 09:30:00,29.46,29.47,29.39,29.41,40355.0,26.3856,26.3945,26.3229,26.3408,40355.0
2016-10-21 09:40:00,29.42,29.44,29.4,29.43,21043.0,26.3498,26.3677,26.3318,26.3587,21043.0
2016-10-21 09:50:00,29.42,29.45,29.41,29.44,9861.0,26.3498,26.3766,26.3408,26.3677,9861.0
2016-10-21 10:00:00,29.43,29.46,29.4,29.44,18243.0,26.3587,26.3856,26.3318,26.3677,18243.0
2016-10-21 10:10:00,29.44,29.46,29.43,29.45,7822.0,26.3677,26.3856,26.3587,26.3766,7822.0
2016-10-21 10:20:00,29.46,29.46,29.43,29.43,9867.0,26.3856,26.3856,26.3587,26.3587,9867.0
2016-10-21 10:30:00,29.44,29.46,29.43,29.44,8158.0,26.3677,26.3856,26.3587,26.3677,8158.0
2016-10-21 10:40:00,29.44,29.46,29.43,29.46,5605.0,26.3677,26.3856,26.3587,26.3856,5605.0
2016-10-21 10:50:00,29.46,29.46,29.43,29.44,21125.0,26.3856,26.3856,26.3587,26.3677,21125.0
2016-10-21 11:00:00,29.44,29.45,29.44,29.45,7982.0,26.3677,26.3766,26.3677,26.3766,7982.0
2016-10-21 11:10:00,29.44,29.46,29.43,29.46,44924.0,26.3677,26.3856,26.3587,26.3856,44924.0
2016-10-21 11:20:00,29.46,29.46,29.43,29.45,23984.0,26.3856,26.3856,26.3587,26.3766,23984.0
2016-10-21 11:30:00,29.45,29.45,29.44,29.44,4317.0,26.3766,26.3766,26.3677,26.3677,4317.0
2016-10-21 11:40:00,29.45,29.49,29.44,29.49,13509.0,26.3766,26.4125,26.3677,26.4125,13509.0
2016-10-21 11:50:00,29.48,29.49,29.48,29.48,6176.0,26.4035,26.4125,26.4035,26.4035,6176.0
2016-10-21 12:00:00,29.47,29.48,29.45,29.46,11389.0,26.3945,26.4035,26.3766,26.3856,11389.0
2016-10-21 12:10:00,29.46,29.47,29.45,29.46,16656.0,26.3856,26.3945,26.3766,26.3856,16656.0
2016-10-21 12:20:00,29.46,29.47,29.46,29.47,3200.0,26.3856,26.3945,26.3856,26.3945,3200.0
2016-10-21 12:30:00,29.47,29.47,29.46,29.47,3400.0,26.3945,26.3945,26.3856,26.3945,3400.0
2016-10-21 12:40:00,29.47,29.48,29.46,29.48,21527.0,26.3945,26.4035,26.3856,26.4035,21527.0
2016-10-21 12:50:00,29.48,29.48,29.46,29.46,7503.0,26.4035,26.4035,26.3856,26.3856,7503.0
2016-10-21 13:00:00,29.47,29.49,29.47,29.49,8437.0,26.3945,26.4125,26.3945,26.4125,8437.0
2016-10-21 13:10:00,29.49,29.49,29.48,29.49,3826.0,26.4125,26.4125,26.4035,26.4125,3826.0
2016-10-21 13:20:00,29.49,29.49,29.48,29.49,3801.0,26.4125,26.4125,26.4035,26.4125,3801.0
2016-10-21 13:30:00,29.48,29.49,29.47,29.49,13075.0,26.4035,26.4125,26.3945,26.4125,13075.0
2016-10-21 13:40:00,29.49,29.5,29.48,29.5,21031.0,26.4125,26.4214,26.4035,26.4214,21031.0
2016-10-21 13:50:00,29.5,29.51,29.49,29.5,28517.0,26.4214,26.4304,26.4125,26.4214,28517.0
2016-10-21 14:00:00,29.51,29.51,29.48,29.49,13292.0,26.4304,26.4304,26.4035,26.4125,13292.0
2016-10-21 14:10:00,29.49,29.5,29.48,29.5,5100.0,26.4125,26.4214,26.4035,26.4214,5100.0
2016-10-21 14:20:00,29.5,29.52,29.49,29.51,9229.0,26.4214,26.4393,26.4125,26.4304,9229.0
2016-10-21 14:30:00,29.51,29.52,29.5,29.52,36055.0,26.4304,26.4393,26.4214,26.4393,36055.0
2016-10-21 14:40:00,29.52,29.53,29.51,29.53,21344.0,26.4393,26.4483,26.4304,26.4483,21344.0
2016-10-21 14:50:00,29.53,29.53,29.5,29.51,92563.0,26.4483,26.4483,26.4214,26.4304,92563.0
2016-10-21 15:00:00,29.52,29.54,29.52,29.54,34799.0,26.4393,26.4572,26.4393,26.4572,34799.0
2016-10-21 15:10:00,29.54,29.54,29.52,29.53,7936.0,26.4572,26.4572,26.4393,26.4483,7936.0
2016-10-21 15:20:00,29.52,29.52,29.49,29.5,9500.0,26.4393,26.4393,26.4125,26.4214,9500.0
2016-10-21 15:30:00,29.49,29.5,29.48,29.48,6198.0,26.4125,26.4214,26.4035,26.4035,6198.0
2016-10-21 15:40:00,29.49,29.5,29.48,29.5,9321.0,26.4125,26.4214,26.4035,26.4214,9321.0
2016-10-21 15:50:00,29.5,29.51,29.48,29.51,43889.0,26.4214,26.4304,26.4035,26.4304,43889.0
2016-10-24 09:30:00,29.55,29.58,29.54,29.54,15192.0,26.4662,26.4931,26.4572,26.4572,15192.0
2016-10-24 09:40:00,29.55,29.57,29.54,29.56,18916.0,26.4662,26.4841,26.4572,26.4751,18916.0
2016-10-24 09:50:00,29.56,29.57,29.53,29.53,13926.0,26.4751,26.4841,26.4483,26.4483,13926.0
2016-10-24 10:00:00,29.53,29.53,29.5,29.5,11638.0,26.4483,26.4483,26.4214,26.4214,11638.0
2016-10-24 10:10:00,29.51,29.51,29.48,29.51,20402.0,26.4304,26.4304,26.4035,26.4304,20402.0
2016-10-24 10:20:00,29.5,29.51,29.48,29.48,8880.0,26.4214,26.4304,26.4035,26.4035,8880.0
2016-10-24 10:30:00,29.49,29.5,29.46,29.5,7800.0,26.4125,26.4214,26.3856,26.4214,7800.0
2016-10-24 10:40:00,29.5,29.5,29.45,29.47,22131.0,26.4214,26.4214,26.3766,26.3945,22131.0
2016-10-24 10:50:00,29.46,29.49,29.46,29.49,14168.0,26.3856,26.4125,26.3856,26.4125,14168.0
2016-10-24 11:00:00,29.48,29.49,29.47,29.48,13407.0,26.4035,26.4125,26.3945,26.4035,13407.0
2016-10-24 11:10:00,29.48,29.5,29.48,29.5,9369.0,26.4035,26.4214,26.4035,26.4214,9369.0
2016-10-24 11:20:00,29.5,29.5,29.47,29.47,16636.0,26.4214,26.4214,26.3945,26.3945,16636.0
2016-10-24 11:30:00,29.48,29.5,29.48,29.5,7445.0,26.4035,26.4214,26.4035,26.4214,7445.0
2016-10-24 11:40:00,29.5,29.5,29.48,29.5,99153.0,26.4214,26.4214,26.4035,26.4214,99153.0
2016-10-24 11:50:00,29.5,29.51,29.49,29.5,18232.0,26.4214,26.4304,26.4125,26.4214,18232.0
2016-10-24 12:00:00,29.5,29.51,29.49,29.5,12115.0,26.4214,26.4304,26.4125,26.4214,12115.0
2016-10-24 12:10:00,29.5,29.51,29.5,29.51,13561.0,26.4214,26.4304,26.4214,26.4304,13561.0
2016-10-24 12:20:00,29.51,29.51,29.48,29.49,22155.0,26.4304,26.4304,26.4035,26.4125,22155.0
2016-10-24 12:30:00,29.48,29.49,29.48,29.48,16437.0,26.4035,26.4125,26.4035,26.4035,16437.0
2016-10-24 12:40:00,29.49,29.49,29.47,29.47,7512.0,26.4125,26.4125,26.3945,26.3945,7512.0
2016-10-24 12:50:00,29.47,29.51,29.47,29.51,17962.0,26.3945,26.4304,26.3945,26.4304,17962.0
2016-10-24 13:00:00,29.51,29.52,29.5,29.51,8500.0,26.4304,26.4393,26.4214,26.4304,8500.0
2016-10-24 13:10:00,29.51,29.51,29.5,29.51,9650.0,26.4304,26.4304,26.4214,26.4304,9650.0
2016-10-24 13:20:00,29.51,29.51,29.5,29.51,1800.0,26.4304,26.4304,26.4214,26.4304,1800.0
2016-10-24 13:30:00,29.51,29.52,29.5,29.52,79951.0,26.4304,26.4393,26.4214,26.4393,79951.0
2016-10-24 13:40:00,29.52,29.52,29.51,29.52,1455.0,26.4393,26.4393,26.4304,26.4393,1455.0
2016-10-24 13:50:00,29.52,29.53,29.52,29.53,14516.0,26.4393,26.4483,26.4393,26.4483,14516.0
2016-10-24 14:00:00,29.53,29.53,29.52,29.53,2800.0,26.4483,26.4483,26.4393,26.4483,2800.0
2016-10-24 14:10:00,29.53,29.53,29.52,29.52,4300.0,26.4483,26.4483,26.4393,26.4393,4300.0
2016-10-24 14:20:00,29.53,29.53,29.52,29.53,18660.0,26.4483,26.4483,26.4393,26.4483,18660.0
2016-10-24 14:30:00,29.53,29.54,29.52,29.53,15808.0,26.4483,26.4572,26.4393,26.4483,15808.0
2016-10-24 14:40:00,29.53,29.53,29.52,29.52,7146.0,26.4483,26.4483,26.4393,26.4393,7146.0
2016-10-24 14:50:00,29.53,29.53,29.52,29.53,3882.0,26.4483,26.4483,26.4393,26.4483,3882.0
2016-10-24 15:00:00,29.52,29.54,29.52,29.52,13178.0,26.4393,26.4572,26.4393,26.4393,13178.0
2016-10-24 15:10:00,29.53,29.53,29.52,29.53,3010.0,26.4483,26.4483,26.4393,26.4483,3010.0
2016-10-24 15:20:00,29.53,29.53,29.51,29.51,5573.0,26.4483,26.4483,26.4304,26.4304,5573.0
2016-10-24 15:30:00,29.52,29.52,29.51,29.52,10930.0,26.4393,26.4393,26.4304,26.4393,10930.0
2016-10-24 15:40:00,29.52,29.52,29.5,29.52,43659.0,26.4393,26.4393,26.4214,26.4393,43659.0
2016-10-24 15:50:00,29.52,29.56,29.51,29.54,50128.0,26.4393,26.4751,26.4304,26.4572,50128.0
2016-10-25 09:30:00,29.47,29.47,29.41,29.47,266110.0,26.3945,26.3945,26.3408,26.3945,266110.0
2016-10-25 09:40:00,29.47,29.5,29.47,29.49,92822.0,26.3945,26.4214,26.3945,26.4125,92822.0
2016-10-25 09:50:00,29.49,29.51,29.48,29.51,24356.0,26.4125,26.4304,26.4035,26.4304,24356.0
2016-10-25 10:00:00,29.5,29.55,29.49,29.51,82963.0,26.4214,26.4662,26.4125,26.4304,82963.0
2016-10-25 10:10:00,29.51,29.51,29.48,29.49,33383.0,26.4304,26.4304,26.4035,26.4125,33383.0
2016-10-25 10:20:00,29.49,29.49,29.44,29.46,110583.0,26.4125,26.4125,26.3677,26.3856,110583.0
2016-10-25 10:30:00,29.46,29.46,29.44,29.45,30785.0,26.3856,26.3856,26.3677,26.3766,30785.0
2016-10-25 10:40:00,29.44,29.44,29.39,29.42,71443.0,26.3677,26.3677,26.3229,26.3498,71443.0
2016-10-25 10:50:00,29.43,29.45,29.42,29.44,29884.0,26.3587,26.3766,26.3498,26.3677,29884.0
2016-10-25 11:00:00,29.45,29.47,29.44,29.46,44896.0,26.3766,26.3945,26.3677,26.3856,44896.0
2016-10-25 11:10:00,29.47,29.48,29.46,29.47,26858.0,26.3945,26.4035,26.3856,26.3945,26858.0
2016-10-25 11:20:00,29.46,29.47,29.44,29.45,21364.0,26.3856,26.3945,26.3677,26.3766,21364.0
2016-10-25 11:30:00,29.46,29.48,29.46,29.47,19082.0,26.3856,26.4035,26.3856,26.3945,19082.0
2016-10-25 11:40:00,29.48,29.48,29.45,29.46,22528.0,26.4035,26.4035,26.3766,26.3856,22528.0
2016-10-25 11:50:00,29.46,29.46,29.45,29.45,6483.0,26.3856,26.3856,26.3766,26.3766,6483.0
2016-10-25 12:00:00,29.45,29.45,29.42,29.43,16135.0,26.3766,26.3766,26.3498,26.3587,16135.0
2016-10-25 12:10:00,29.43,29.45,29.42,29.44,16243.0,26.3587,26.3766,26.3498,26.3677,16243.0
2016-10-25 12:20:00,29.44,29.45,29.43,29.45,10985.0,26.3677,26.3766,26.3587,26.3766,10985.0
2016-10-25 12:30:00,29.45,29.45,29.43,29.44,8433.0,26.3766,26.3766,26.3587,26.3677,8433.0
2016-10-25 12:40:00,29.45,29.46,29.44,29.46,8961.0,26.3766,26.3856,26.3677,26.3856,8961.0
2016-10-25 12:50:00,29.45,29.46,29.43,29.45,17908.0,26.3766,26.3856,26.3587,26.3766,17908.0
2016-10-25 13:00:00,29.45,29.45,29.44,29.45,9989.0,26.3766,26.3766,26.3677,26.3766,9989.0
2016-10-25 13:10:00,29.45,29.45,29.44,29.45,13996.0,26.3766,26.3766,26.3677,26.3766,13996.0
2016-10-25 13:20:00,29.45,29.45,29.43,29.44,13410.0,26.3766,26.3766,26.3587,26.3677,13410.0
2016-10-25 13:30:00,29.44,29.44,29.43,29.43,8041.0,26.3677,26.3677,26.3587,26.3587,8041.0
2016-10-25 13:40:00,29.44,29.45,29.43,29.44,29630.0,26.3677,26.3766,26.3587,26.3677,29630.0
2016-10-25 13:50:00,29.44,29.45,29.44,29.45,6638.0,26.3677,26.3766,26.3677,26.3766,6638.0
2016-10-25 14:00:00,29.45,29.45,29.44,29.44,10302.0,26.3766,26.3766,26.3677,26.3677,10302.0
2016-10-25 14:10:00,29.44,29.45,29.43,29.44,12846.0,26.3677,26.3766,26.3587,26.3677,12846.0
2016-10-25 14:20:00,29.44,29.44,29.43,29.43,16950.0,26.3677,26.3677,26.3587,26.3587,16950.0
2016-10-25 14:30:00,29.43,29.44,29.42,29.44,32771.0,26.3587,26.3677,26.3498,26.3677,32771.0
2016-10-25 14:40:00,29.44,29.44,29.41,29.41,20047.0,26.3677,26.3677,26.3408,26.3408,20047.0
2016-10-25 14:50:00,29.41,29.42,29.4,29.41,16045.0,26.3408,26.3498,26.3318,26.3408,16045.0
2016-10-25 15:00:00,29.41,29.42,29.4,29.42,17547.0,26.3408,26.3498,26.3318,26.3498,17547.0
2016-10-25 15:10:00,29.42,29.42,29.4,29.41,36136.0,26.3498,26.3498,26.3318,26.3408,36136.0
2016-10-25 15:20:00,29.41,29.41,29.4,29.41,21103.0,26.3408,26.3408,26.3318,26.3408,21103.0
2016-10-25 15:30:00,29.41,29.41,29.4,29.41,18565.0,26.3408,26.3408,26.3318,26.3408,18565.0
2016-10-25 15:40:00,29.4,29.42,29.4,29.42,158107.0,26.3318,26.3498,26.3318,26.3498,158107.0
2016-10-25 15:50:00,29.42,29.43,29.41,29.43,154817.0,26.3498,26.3587,26.3408,26.3587,154817.0
2016-10-26 09:30:00,29.22,29.22,29.14,29.14,77976.0,26.1706,26.1706,26.099,26.099,77976.0
2016-10-26 09:40:00,29.14,29.16,29.13,29.13,46186.0,26.099,26.1169,26.09,26.09,46186.0
2016-10-26 09:50:00,29.13,29.16,29.11,29.12,54136.0,26.09,26.1169,26.0721,26.0811,54136.0
2016-10-26 10:00:00,29.12,29.14,29.09,29.09,42665.0,26.0811,26.099,26.0542,26.0542,42665.0
2016-10-26 10:10:00,29.09,29.1,29.08,29.08,42336.0,26.0542,26.0632,26.0452,26.0452,42336.0
2016-10-26 10:20:00,29.09,29.1,29.07,29.09,20595.0,26.0542,26.0632,26.0363,26.0542,20595.0
2016-10-26 10:30:00,29.09,29.18,29.09,29.17,45451.0,26.0542,26.1348,26.0542,26.1258,45451.0
2016-10-26 10:40:00,29.17,29.2,29.16,29.19,19821.0,26.1258,26.1527,26.1169,26.1438,19821.0
2016-10-26 10:50:00,29.18,29.25,29.18,29.24,51787.0,26.1348,26.1975,26.1348,26.1885,51787.0
2016-10-26 11:00:00,29.24,29.24,29.22,29.22,20115.0,26.1885,26.1885,26.1706,26.1706,20115.0
2016-10-26 11:10:00,29.22,29.22,29.19,29.2,71601.0,26.1706,26.1706,26.1438,26.1527,71601.0
2016-10-26 11:20:00,29.2,29.22,29.2,29.21,31766.0,26.1527,26.1706,26.1527,26.1617,31766.0
2016-10-26 11:30:00,29.21,29.22,29.18,29.18,21428.0,26.1617,26.1706,26.1348,26.1348,21428.0
2016-10-26 11:40:00,29.18,29.19,29.17,29.18,6500.0,26.1348,26.1438,26.1258,26.1348,6500.0
2016-10-26 11:50:00,29.18,29.19,29.17,29.18,10477.0,26.1348,26.1438,26.1258,26.1348,10477.0
2016-10-26 12:00:00,29.19,29.2,29.18,29.2,8229.0,26.1438,26.1527,26.1348,26.1527,8229.0
2016-10-26 12:10:00,29.2,29.2,29.19,29.19,1000.0,26.1527,26.1527,26.1438,26.1438,1000.0
2016-10-26 12:20:00,29.19,29.2,29.18,29.18,3718.0,26.1438,26.1527,26.1348,26.1348,3718.0
2016-10-26 12:30:00,29.19,29.19,29.17,29.18,9115.0,26.1438,26.1438,26.1258,26.1348,9115.0
2016-10-26 12:40:00,29.17,29.18,29.16,29.16,6193.0,26.1258,26.1348,26.1169,26.1169,6193.0
2016-10-26 12:50:00,29.17,29.17,29.16,29.17,5762.0,26.1258,26.1258,26.1169,26.1258,5762.0
2016-10-26 13:00:00,29.17,29.19,29.16,29.19,10603.0,26.1258,26.1438,26.1169,26.1438,10603.0
2016-10-26 13:10:00,29.18,29.18,29.15,29.16,11571.0,26.1348,26.1348,26.1079,26.1169,11571.0
2016-10-26 13:20:00,29.16,29.17,29.16,29.17,49638.0,26.1169,26.1258,26.1169,26.1258,49638.0
2016-10-26 13:30:00,29.16,29.17,29.16,29.16,75445.0,26.1169,26.1258,26.1169,26.1169,75445.0
2016-10-26 13:40:00,29.16,29.17,29.13,29.14,53880.0,26.1169,26.1258,26.09,26.099,53880.0
2016-10-26 13:50:00,29.14,29.14,29.12,29.13,37606.0,26.099,26.099,26.0811,26.09,37606.0
2016-10-26 14:00:00,29.13,29.13,29.09,29.12,56306.0,26.09,26.09,26.0542,26.0811,56306.0
2016-10-26 14:10:00,29.12,29.16,29.11,29.15,41837.0,26.0811,26.1169,26.0721,26.1079,41837.0
2016-10-26 14:20:00,29.15,29.17,29.14,29.17,64041.0,26.1079,26.1258,26.099,26.1258,64041.0
2016-10-26 14:30:00,29.17,29.17,29.16,29.16,1828.0,26.1258,26.1258,26.1169,26.1169,1828.0
2016-10-26 14:40:00,29.17,29.18,29.16,29.17,13409.0,26.1258,26.1348,26.1169,26.1258,13409.0
2016-10-26 14:50:00,29.18,29.18,29.17,29.18,9085.0,26.1348,26.1348,26.1258,26.1348,9085.0
2016-10-26 15:00:00,29.18,29.18,29.17,29.17,15400.0,26.1348,26.1348,26.1258,26.1258,15400.0
2016-10-26 15:10:00,29.18,29.18,29.17,29.17,5790.0,26.1348,26.1348,26.1258,26.1258,5790.0
2016-10-26 15:20:00,29.18,29.19,29.17,29.19,12662.0,26.1348,26.1438,26.1258,26.1438,12662.0
2016-10-26 15:30:00,29.18,29.19,29.17,29.17,15824.0,26.1348,26.1438,26.1258,26.1258,15824.0
2016-10-26 15:40:00,29.17,29.18,29.16,29.18,24573.0,26.1258,26.1348,26.1169,26.1348,24573.0
2016-10-26 15:50:00,29.17,29.18,29.14,29.16,114873.0,26.1258,26.1348,26.099,26.1169,114873.0
2016-10-27 09:30:00,29.18,29.2,29.13,29.17,118209.0,26.1348,26.1527,26.09,26.1258,118209.0
2016-10-27 09:40:00,29.16,29.17,29.16,29.17,56907.0,26.1169,26.1258,26.1169,26.1258,56907.0
2016-10-27 09:50:00,29.17,29.19,29.16,29.19,42063.0,26.1258,26.1438,26.1169,26.1438,42063.0
2016-10-27 10:00:00,29.19,29.19,29.14,29.15,93286.0,26.1438,26.1438,26.099,26.1079,93286.0
2016-10-27 10:10:00,29.14,29.15,29.11,29.11,116755.0,26.099,26.1079,26.0721,26.0721,116755.0
2016-10-27 10:20:00,29.11,29.11,29.06,29.09,55965.0,26.0721,26.0721,26.0273,26.0542,55965.0
2016-10-27 10:30:00,29.09,29.1,29.05,29.05,32666.0,26.0542,26.0632,26.0184,26.0184,32666.0
2016-10-27 10:40:00,29.05,29.07,29.05,29.07,16988.0,26.0184,26.0363,26.0184,26.0363,16988.0
2016-10-27 10:50:00,29.07,29.08,29.04,29.04,24273.0,26.0363,26.0452,26.0094,26.0094,24273.0
2016-10-27 11:00:00,29.04,29.07,29.04,29.07,55360.0,26.0094,26.0363,26.0094,26.0363,55360.0
2016-10-27 11:10:00,29.07,29.1,29.06,29.1,28948.0,26.0363,26.0632,26.0273,26.0632,28948.0
2016-10-27 11:20:00,29.1,29.11,29.09,29.1,38847.0,26.0632,26.0721,26.0542,26.0632,38847.0
2016-10-27 11:30:00,29.1,29.13,29.06,29.07,55611.0,26.0632,26.09,26.0273,26.0363,55611.0
2016-10-27 11:40:00,29.07,29.08,29.05,29.07,61485.0,26.0363,26.0452,26.0184,26.0363,61485.0
2016-10-27 11:50:00,29.07,29.12,29.06,29.12,17502.0,26.0363,26.0811,26.0273,26.0811,17502.0
2016-10-27 12:00:00,29.12,29.13,29.11,29.11,26469.0,26.0811,26.09,26.0721,26.0721,26469.0
2016-10-27 12:10:00,29.11,29.14,29.07,29.07,85274.0,26.0721,26.099,26.0363,26.0363,85274.0
2016-10-27 12:20:00,29.07,29.08,29.06,29.06,28733.0,26.0363,26.0452,26.0273,26.0273,28733.0
2016-10-27 12:30:00,29.07,29.07,29.01,29.02,47804.0,26.0363,26.0363,25.9825,25.9915,47804.0
2016-10-27 12:40:00,29.01,29.02,29.0,29.01,26386.0,25.9825,25.9915,25.9736,25.9825,26386.0
2016-10-27 12:50:00,29.01,29.03,29.0,29.03,19881.0,25.9825,26.0005,25.9736,26.0005,19881.0
2016-10-27 13:00:00,29.03,29.03,29.02,29.02,26026.0,26.0005,26.0005,25.9915,25.9915,26026.0
2016-10-27 13:10:00,29.02,29.03,29.02,29.03,14049.0,25.9915,26.0005,25.9915,26.0005,14049.0
2016-10-27 13:20:00,29.03,29.03,29.01,29.02,39205.0,26.0005,26.0005,25.9825,25.9915,39205.0
2016-10-27 13:30:00,29.02,29.03,29.01,29.03,16671.0,25.9915,26.0005,25.9825,26.0005,16671.0
2016-10-27 13:40:00,29.03,29.03,29.0,29.01,35979.0,26.0005,26.0005,25.9736,25.9825,35979.0
2016-10-27 13:50:00,29.01,29.02,29.0,29.0,19651.0,25.9825,25.9915,25.9736,25.9736,19651.0
2016-10-27 14:00:00,29.01,29.01,28.99,28.99,15238.0,25.9825,25.9825,25.9646,25.9646,15238.0
2016-10-27 14:10:00,29.0,29.02,28.99,29.0,17600.0,25.9736,25.9915,25.9646,25.9736,17600.0
2016-10-27 14:20:00,29.01,29.01,28.98,28.99,37646.0,25.9825,25.9825,25.9557,25.9646,37646.0
2016-10-27 14:30:00,28.99,29.0,28.96,28.98,33260.0,25.9646,25.9736,25.9378,25.9557,33260.0
2016-10-27 14:40:00,28.97,28.98,28.97,28.97,8502.0,25.9467,25.9557,25.9467,25.9467,8502.0
2016-10-27 14:50:00,28.97,28.98,28.95,28.95,31441.0,25.9467,25.9557,25.9288,25.9288,31441.0
2016-10-27 15:00:00,28.95,28.96,28.92,28.93,47209.0,25.9288,25.9378,25.9019,25.9109,47209.0
2016-10-27 15:10:00,28.93,28.93,28.89,28.89,61916.0,25.9109,25.9109,25.8751,25.8751,61916.0
2016-10-27 15:20:00,28.9,28.93,28.89,28.92,41225.0,25.884,25.9109,25.8751,25.9019,41225.0
2016-10-27 15:30:00,28.93,28.95,28.92,28.94,30919.0,25.9109,25.9288,25.9019,25.9199,30919.0
2016-10-27 15:40:00,28.94,28.95,28.93,28.95,56324.0,25.9199,25.9288,25.9109,25.9288,56324.0
2016-10-27 15:50:00,28.95,28.96,28.92,28.94,197894.0,25.9288,25.9378,25.9019,25.9199,197894.0
2016-10-28 09:30:00,29.21,29.21,29.05,29.1,55437.0,26.1617,26.1617,26.0184,26.0632,55437.0
2016-10-28 09:40:00,29.1,29.14,29.09,29.1,53845.0,26.0632,26.099,26.0542,26.0632,53845.0
2016-10-28 09:50:00,29.11,29.12,29.07,29.07,43241.0,26.0721,26.0811,26.0363,26.0363,43241.0
2016-10-28 10:00:00,29.08,29.09,29.05,29.07,60855.0,26.0452,26.0542,26.0184,26.0363,60855.0
2016-10-28 10:10:00,29.08,29.14,29.07,29.13,25489.0,26.0452,26.099,26.0363,26.09,25489.0
2016-10-28 10:20:00,29.13,29.15,29.11,29.13,33964.0,26.09,26.1079,26.0721,26.09,33964.0
2016-10-28 10:30:00,29.14,29.21,29.13,29.21,32053.0,26.099,26.1617,26.09,26.1617,32053.0
2016-10-28 10:40:00,29.2,29.21,29.18,29.21,24608.0,26.1527,26.1617,26.1348,26.1617,24608.0
2016-10-28 10:50:00,29.2,29.2,29.16,29.16,16790.0,26.1527,26.1527,26.1169,26.1169,16790.0
2016-10-28 11:00:00,29.17,29.18,29.16,29.18,14788.0,26.1258,26.1348,26.1169,26.1348,14788.0
2016-10-28 11:10:00,29.18,29.18,29.15,29.17,64895.0,26.1348,26.1348,26.1079,26.1258,64895.0
2016-10-28 11:20:00,29.17,29.19,29.16,29.19,42466.0,26.1258,26.1438,26.1169,26.1438,42466.0
2016-10-28 11:30:00,29.2,29.2,29.14,29.15,33168.0,26.1527,26.1527,26.099,26.1079,33168.0
2016-10-28 11:40:00,29.15,29.16,29.13,29.14,23175.0,26.1079,26.1169,26.09,26.099,23175.0
2016-10-28 11:50:00,29.13,29.14,29.12,29.12,22400.0,26.09,26.099,26.0811,26.0811,22400.0
2016-10-28 12:00:00,29.12,29.14,29.12,29.13,46382.0,26.0811,26.099,26.0811,26.09,46382.0
2016-10-28 12:10:00,29.13,29.14,29.13,29.13,14539.0,26.09,26.099,26.09,26.09,14539.0
2016-10-28 12:20:00,29.14,29.15,29.13,29.13,34217.0,26.099,26.1079,26.09,26.09,34217.0
2016-10-28 12:30:00,29.13,29.13,29.12,29.12,40642.0,26.09,26.09,26.0811,26.0811,40642.0
2016-10-28 12:40:00,29.13,29.15,29.12,29.14,32611.0,26.09,26.1079,26.0811,26.099,32611.0
2016-10-28 12:50:00,29.13,29.15,29.12,29.14,27042.0,26.09,26.1079,26.0811,26.099,27042.0
2016-10-28 13:00:00,29.13,29.14,29.02,29.03,102258.0,26.09,26.099,25.9915,26.0005,102258.0
2016-10-28 13:10:00,29.03,29.07,29.01,29.03,105214.0,26.0005,26.0363,25.9825,26.0005,105214.0
2016-10-28 13:20:00,29.03,29.05,28.99,29.01,47244.0,26.0005,26.0184,25.9646,25.9825,47244.0
2016-10-28 13:30:00,29.01,29.01,28.92,28.96,116391.0,25.9825,25.9825,25.9019,25.9378,116391.0
2016-10-28 13:40:00,28.95,28.98,28.93,28.97,105594.0,25.9288,25.9557,25.9109,25.9467,105594.0
2016-10-28 13:50:00,28.96,28.98,28.89,28.9,157260.0,25.9378,25.9557,25.8751,25.884,157260.0
2016-10-28 14:00:00,28.9,28.95,28.9,28.95,87884.0,25.884,25.9288,25.884,25.9288,87884.0
2016-10-28 14:10:00,28.95,29.02,28.92,28.99,55390.0,25.9288,25.9915,25.9019,25.9646,55390.0
2016-10-28 14:20:00,28.98,29.05,28.98,29.04,46452.0,25.9557,26.0184,25.9557,26.0094,46452.0
2016-10-28 14:30:00,29.03,29.07,29.0,29.02,68138.0,26.0005,26.0363,25.9736,25.9915,68138.0
2016-10-28 14:40:00,29.02,29.02,28.96,28.98,32500.0,25.9915,25.9915,25.9378,25.9557,32500.0
2016-10-28 14:50:00,28.99,29.06,28.98,29.06,60734.0,25.9646,26.0273,25.9557,26.0273,60734.0
2016-10-28 15:00:00,29.05,29.05,28.98,29.0,53780.0,26.0184,26.0184,25.9557,25.9736,53780.0
2016-10-28 15:10:00,28.99,28.99,28.95,28.98,54389.0,25.9646,25.9646,25.9288,25.9557,54389.0
2016-10-28 15:20:00,28.98,29.05,28.98,29.03,35863.0,25.9557,26.0184,25.9557,26.0005,35863.0
2016-10-28 15:30:00,29.03,29.03,28.97,28.99,47214.0,26.0005,26.0005,25.9467,25.9646,47214.0
2016-10-28 15:40:00,28.99,29.02,28.96,29.0,74302.0,25.9646,25.9915,25.9378,25.9736,74302.0
2016-10-28 15:50:00,29.01,29.02,28.97,28.99,250812.0,25.9825,25.9915,25.9467,25.9646,250812.0
2016-10-31 09:30:00,28.96,28.99,28.95,28.97,32052.0,25.9378,25.9646,25.9288,25.9467,32052.0
2016-10-31 09:40:00,28.98,29.01,28.96,29.01,55711.0,25.9557,25.9825,25.9378,25.9825,55711.0
2016-10-31 09:50:00,29.01,29.02,28.98,29.0,38165.0,25.9825,25.9915,25.9557,25.9736,38165.0
2016-10-31 10:00:00,29.0,29.01,28.99,29.0,20086.0,25.9736,25.9825,25.9646,25.9736,20086.0
2016-10-31 10:10:00,29.0,29.02,28.99,29.02,8105.0,25.9736,25.9915,25.9646,25.9915,8105.0
2016-10-31 10:20:00,29.02,29.03,29.01,29.03,27360.0,25.9915,26.0005,25.9825,26.0005,27360.0
2016-10-31 10:30:00,29.03,29.03,28.95,28.96,35024.0,26.0005,26.0005,25.9288,25.9378,35024.0
2016-10-31 10:40:00,28.96,28.98,28.95,28.98,44219.0,25.9378,25.9557,25.9288,25.9557,44219.0
2016-10-31 10:50:00,28.98,29.03,28.97,29.01,83528.0,25.9557,26.0005,25.9467,25.9825,83528.0
2016-10-31 11:00:00,29.0,29.03,28.99,29.02,42529.0,25.9736,26.0005,25.9646,25.9915,42529.0
2016-10-31 11:10:00,29.03,29.04,29.01,29.02,95997.0,26.0005,26.0094,25.9825,25.9915,95997.0
2016-10-31 11:20:00,29.01,29.06,29.01,29.05,131056.0,25.9825,26.0273,25.9825,26.0184,131056.0
2016-10-31 11:30:00,29.06,29.08,29.06,29.07,52870.0,26.0273,26.0452,26.0273,26.0363,52870.0
2016-10-31 11:40:00,29.06,29.07,29.05,29.06,58582.0,26.0273,26.0363,26.0184,26.0273,58582.0
2016-10-31 11:50:00,29.05,29.11,29.05,29.1,70284.0,26.0184,26.0721,26.0184,26.0632,70284.0
2016-10-31 12:00:00,29.1,29.1,29.07,29.07,26341.0,26.0632,26.0632,26.0363,26.0363,26341.0
2016-10-31 12:10:00,29.07,29.08,29.06,29.06,22627.0,26.0363,26.0452,26.0273,26.0273,22627.0
2016-10-31 12:20:00,29.06,29.07,29.05,29.06,37395.0,26.0273,26.0363,26.0184,26.0273,37395.0
2016-10-31 12:30:00,29.07,29.09,29.05,29.08,35924.0,26.0363,26.0542,26.0184,26.0452,35924.0
2016-10-31 12:40:00,29.07,29.09,29.06,29.07,45518.0,26.0363,26.0542,26.0273,26.0363,45518.0
2016-10-31 12:50:00,29.06,29.07,29.06,29.07,21100.0,26.0273,26.0363,26.0273,26.0363,21100.0
2016-10-31 13:00:00,29.07,29.08,29.06,29.06,32978.0,26.0363,26.0452,26.0273,26.0273,32978.0
2016-10-31 13:10:00,29.06,29.07,29.04,29.04,34813.0,26.0273,26.0363,26.0094,26.0094,34813.0
2016-10-31 13:20:00,29.04,29.06,29.03,29.05,21380.0,26.0094,26.0273,26.0005,26.0184,21380.0
2016-10-31 13:30:00,29.04,29.06,29.04,29.04,20390.0,26.0094,26.0273,26.0094,26.0094,20390.0
2016-10-31 13:40:00,29.04,29.06,29.04,29.05,13500.0,26.0094,26.0273,26.0094,26.0184,13500.0
2016-10-31 13:50:00,29.05,29.07,29.05,29.05,37805.0,26.0184,26.0363,26.0184,26.0184,37805.0
2016-10-31 14:00:00,29.05,29.07,29.05,29.05,48626.0,26.0184,26.0363,26.0184,26.0184,48626.0
2016-10-31 14:10:00,29.05,29.06,29.02,29.03,49538.0,26.0184,26.0273,25.9915,26.0005,49538.0
2016-10-31 14:20:00,29.03,29.04,29.01,29.02,15463.0,26.0005,26.0094,25.9825,25.9915,15463.0
2016-10-31 14:30:00,29.02,29.04,29.01,29.03,23312.0,25.9915,26.0094,25.9825,26.0005,23312.0
2016-10-31 14:40:00,29.04,29.04,29.02,29.02,11160.0,26.0094,26.0094,25.9915,25.9915,11160.0
2016-10-31 14:50:00,29.02,29.04,29.02,29.03,16108.0,25.9915,26.0094,25.9915,26.0005,16108.0
2016-10-31 15:00:00,29.03,29.04,29.02,29.03,44317.0,26.0005,26.0094,25.9915,26.0005,44317.0
2016-10-31 15:10:00,29.03,29.05,29.03,29.03,39006.0,26.0005,26.0184,26.0005,26.0005,39006.0
2016-10-31 15:20:00,29.04,29.04,29.03,29.04,18763.0,26.0094,26.0094,26.0005,26.0094,18763.0
2016-10-31 15:30:00,29.04,29.05,29.03,29.04,22966.0,26.0094,26.0184,26.0005,26.0094,22966.0
2016-10-31 15:40:00,29.04,29.06,29.03,29.05,62242.0,26.0094,26.0273,26.0005,26.0184,62242.0
2016-10-31 15:50:00,29.05,29.07,29.05,29.05,253963.0,26.0184,26.0363,26.0184,26.0184,253963.0
2016-11-01 09:30:00,29.08,29.12,29.07,29.1,61023.0,26.0452,26.0811,26.0363,26.0632,61023.0
2016-11-01 09:40:00,29.1,29.12,29.1,29.11,40350.0,26.0632,26.0811,26.0632,26.0721,40350.0
2016-11-01 09:50:00,29.1,29.11,29.09,29.09,48794.0,26.0632,26.0721,26.0542,26.0542,48794.0
2016-11-01 10:00:00,29.09,29.1,29.06,29.06,62527.0,26.0542,26.0632,26.0273,26.0273,62527.0
2016-11-01 10:10:00,29.06,29.07,29.03,29.05,67538.0,26.0273,26.0363,26.0005,26.0184,67538.0
2016-11-01 10:20:00,29.05,29.08,29.05,29.07,55132.0,26.0184,26.0452,26.0184,26.0363,55132.0
2016-11-01 10:30:00,29.07,29.1,29.05,29.05,108705.0,26.0363,26.0632,26.0184,26.0184,108705.0
2016-11-01 10:40:00,29.05,29.06,29.02,29.04,66977.0,26.0184,26.0273,25.9915,26.0094,66977.0
2016-11-01 10:50:00,29.04,29.07,29.02,29.06,68875.0,26.0094,26.0363,25.9915,26.0273,68875.0
2016-11-01 11:00:00,29.06,29.09,29.05,29.06,43375.0,26.0273,26.0542,26.0184,26.0273,43375.0
2016-11-01 11:10:00,29.06,29.07,29.04,29.05,41410.0,26.0273,26.0363,26.0094,26.0184,41410.0
2016-11-01 11:20:00,29.04,29.04,29.02,29.02,30408.0,26.0094,26.0094,25.9915,25.9915,30408.0
2016-11-01 11:30:00,29.02,29.02,28.98,29.0,58660.0,25.9915,25.9915,25.9557,25.9736,58660.0
2016-11-01 11:40:00,29.0,29.01,28.98,28.99,39622.0,25.9736,25.9825,25.9557,25.9646,39622.0
2016-11-01 11:50:00,28.99,28.99,28.95,28.96,112731.0,25.9646,25.9646,25.9288,25.9378,112731.0
2016-11-01 12:00:00,28.97,28.98,28.94,28.95,58558.0,25.9467,25.9557,25.9199,25.9288,58558.0
2016-11-01 12:10:00,28.95,28.95,28.91,28.91,103054.0,25.9288,25.9288,25.893,25.893,103054.0
2016-11-01 12:20:00,28.92,28.93,28.9,28.91,38623.0,25.9019,25.9109,25.884,25.893,38623.0
2016-11-01 12:30:00,28.91,28.94,28.9,28.93,36514.0,25.893,25.9199,25.884,25.9109,36514.0
2016-11-01 12:40:00,28.92,28.92,28.87,28.88,55083.0,25.9019,25.9019,25.8572,25.8661,55083.0
2016-11-01 12:50:00,28.89,28.91,28.88,28.91,27438.0,25.8751,25.893,25.8661,25.893,27438.0
2016-11-01 13:00:00,28.91,28.92,28.9,28.91,28360.0,25.893,25.9019,25.884,25.893,28360.0
2016-11-01 13:10:00,28.91,28.91,28.88,28.88,37810.0,25.893,25.893,25.8661,25.8661,37810.0
2016-11-01 13:20:00,28.88,28.9,28.86,28.9,63872.0,25.8661,25.884,25.8482,25.884,63872.0
2016-11-01 13:30:00,28.9,28.91,28.86,28.87,60456.0,25.884,25.893,25.8482,25.8572,60456.0
2016-11-01 13:40:00,28.86,28.87,28.83,28.85,45352.0,25.8482,25.8572,25.8213,25.8392,45352.0
2016-11-01 13:50:00,28.85,28.87,28.82,28.85,57264.0,25.8392,25.8572,25.8124,25.8392,57264.0
2016-11-01 14:00:00,28.85,28.87,28.84,28.86,56838.0,25.8392,25.8572,25.8303,25.8482,56838.0
2016-11-01 14:10:00,28.87,28.87,28.83,28.85,107148.0,25.8572,25.8572,25.8213,25.8392,107148.0
2016-11-01 14:20:00,28.85,28.95,28.85,28.94,100757.0,25.8392,25.9288,25.8392,25.9199,100757.0
2016-11-01 14:30:00,28.95,28.95,28.93,28.93,34737.0,25.9288,25.9288,25.9109,25.9109,34737.0
2016-11-01 14:40:00,28.93,28.94,28.89,28.9,52114.0,25.9109,25.9199,25.8751,25.884,52114.0
2016-11-01 14:50:00,28.89,28.91,28.89,28.89,34806.0,25.8751,25.893,25.8751,25.8751,34806.0
2016-11-01 15:00:00,28.89,28.91,28.87,28.9,49020.0,25.8751,25.893,25.8572,25.884,49020.0
2016-11-01 15:10:00,28.9,28.92,28.89,28.92,42775.0,25.884,25.9019,25.8751,25.9019,42775.0
2016-11-01 15:20:00,28.92,28.94,28.91,28.94,43214.0,25.9019,25.9199,25.893,25.9199,43214.0
2016-11-01 15:30:00,28.94,28.95,28.93,28.95,53086.0,25.9199,25.9288,25.9109,25.9288,53086.0
2016-11-01 15:40:00,28.95,29.04,28.95,29.0,108729.0,25.9288,26.0094,25.9288,25.9736,108729.0
2016-11-01 15:50:00,29.01,29.02,28.97,29.02,179151.0,25.9825,25.9915,25.9467,25.9915,179151.0
2016-11-02 09:30:00,28.78,28.84,28.75,28.83,72621.0,25.7765,25.8303,25.7497,25.8213,72621.0
2016-11-02 09:40:00,28.82,28.82,28.74,28.76,110944.0,25.8124,25.8124,25.7407,25.7586,110944.0
2016-11-02 09:50:00,28.76,28.81,28.75,28.79,44853.0,25.7586,25.8034,25.7497,25.7855,44853.0
2016-11-02 10:00:00,28.8,28.82,28.76,28.77,46109.0,25.7945,25.8124,25.7586,25.7676,46109.0
2016-11-02 10:10:00,28.76,28.78,28.75,28.75,75233.0,25.7586,25.7765,25.7497,25.7497,75233.0
2016-11-02 10:20:00,28.75,28.76,28.71,28.75,47947.0,25.7497,25.7586,25.7139,25.7497,47947.0
2016-11-02 10:30:00,28.74,28.74,28.67,28.7,83108.0,25.7407,25.7407,25.678,25.7049,83108.0
2016-11-02 10:40:00,28.71,28.71,28.66,28.68,79912.0,25.7139,25.7139,25.6691,25.687,79912.0
2016-11-02 10:50:00,28.67,28.67,28.64,28.64,82968.0,25.678,25.678,25.6512,25.6512,82968.0
2016-11-02 11:00:00,28.65,28.66,28.64,28.65,100234.0,25.6601,25.6691,25.6512,25.6601,100234.0
2016-11-02 11:10:00,28.65,28.7,28.64,28.68,74073.0,25.6601,25.7049,25.6512,25.687,74073.0
2016-11-02 11:20:00,28.69,28.7,28.67,28.68,162008.0,25.6959,25.7049,25.678,25.687,162008.0
2016-11-02 11:30:00,28.68,28.69,28.64,28.67,45171.0,25.687,25.6959,25.6512,25.678,45171.0
2016-11-02 11:40:00,28.67,28.67,28.64,28.67,33886.0,25.678,25.678,25.6512,25.678,33886.0
2016-11-02 11:50:00,28.67,28.67,28.63,28.65,36885.0,25.678,25.678,25.6422,25.6601,36885.0
2016-11-02 12:00:00,28.64,28.66,28.62,28.65,83956.0,25.6512,25.6691,25.6332,25.6601,83956.0
2016-11-02 12:10:00,28.65,28.66,28.62,28.64,41246.0,25.6601,25.6691,25.6332,25.6512,41246.0
2016-11-02 12:20:00,28.64,28.65,28.61,28.62,36754.0,25.6512,25.6601,25.6243,25.6332,36754.0
2016-11-02 12:30:00,28.62,28.62,28.59,28.6,41706.0,25.6332,25.6332,25.6064,25.6153,41706.0
2016-11-02 12:40:00,28.6,28.61,28.58,28.59,41692.0,25.6153,25.6243,25.5974,25.6064,41692.0
2016-11-02 12:50:00,28.59,28.6,28.58,28.6,30614.0,25.6064,25.6153,25.5974,25.6153,30614.0
2016-11-02 13:00:00,28.6,28.61,28.57,28.59,28363.0,25.6153,25.6243,25.5885,25.6064,28363.0
2016-11-02 13:10:00,28.59,28.59,28.54,28.55,31986.0,25.6064,25.6064,25.5616,25.5706,31986.0
2016-11-02 13:20:00,28.55,28.6,28.54,28.59,87886.0,25.5706,25.6153,25.5616,25.6064,87886.0
2016-11-02 13:30:00,28.59,28.6,28.54,28.54,118714.0,25.6064,25.6153,25.5616,25.5616,118714.0
2016-11-02 13:40:00,28.55,28.55,28.54,28.55,92169.0,25.5706,25.5706,25.5616,25.5706,92169.0
2016-11-02 13:50:00,28.55,28.56,28.53,28.54,36955.0,25.5706,25.5795,25.5526,25.5616,36955.0
2016-11-02 14:00:00,28.53,28.56,28.48,28.5,66089.0,25.5526,25.5795,25.5079,25.5258,66089.0
2016-11-02 14:10:00,28.51,28.57,28.5,28.55,129321.0,25.5347,25.5885,25.5258,25.5706,129321.0
2016-11-02 14:20:00,28.56,28.6,28.53,28.57,111710.0,25.5795,25.6153,25.5526,25.5885,111710.0
2016-11-02 14:30:00,28.57,28.61,28.55,28.59,36683.0,25.5885,25.6243,25.5706,25.6064,36683.0
2016-11-02 14:40:00,28.59,28.61,28.56,28.57,52592.0,25.6064,25.6243,25.5795,25.5885,52592.0
2016-11-02 14:50:00,28.56,28.6,28.54,28.56,52012.0,25.5795,25.6153,25.5616,25.5795,52012.0
2016-11-02 15:00:00,28.57,28.61,28.55,28.6,42193.0,25.5885,25.6243,25.5706,25.6153,42193.0
2016-11-02 15:10:00,28.6,28.6,28.56,28.57,51576.0,25.6153,25.6153,25.5795,25.5885,51576.0
2016-11-02 15:20:00,28.57,28.63,28.57,28.6,62018.0,25.5885,25.6422,25.5885,25.6153,62018.0
2016-11-02 15:30:00,28.61,28.62,28.59,28.6,83568.0,25.6243,25.6332,25.6064,25.6153,83568.0
2016-11-02 15:40:00,28.59,28.64,28.59,28.64,112275.0,25.6064,25.6512,25.6064,25.6512,112275.0
2016-11-02 15:50:00,28.64,28.64,28.56,28.58,320656.0,25.6512,25.6512,25.5795,25.5974,320656.0
2016-11-03 09:30:00,28.59,28.62,28.56,28.62,38066.0,25.6064,25.6332,25.5795,25.6332,38066.0
2016-11-03 09:40:00,28.63,28.64,28.59,28.61,84923.0,25.6422,25.6512,25.6064,25.6243,84923.0
2016-11-03 09:50:00,28.61,28.63,28.59,28.6,117044.0,25.6243,25.6422,25.6064,25.6153,117044.0
2016-11-03 10:00:00,28.6,28.63,28.57,28.62,55435.0,25.6153,25.6422,25.5885,25.6332,55435.0
2016-11-03 10:10:00,28.62,28.64,28.59,28.61,115096.0,25.6332,25.6512,25.6064,25.6243,115096.0
2016-11-03 10:20:00,28.61,28.64,28.61,28.62,243024.0,25.6243,25.6512,25.6243,25.6332,243024.0
2016-11-03 10:30:00,28.61,28.64,28.59,28.62,56907.0,25.6243,25.6512,25.6064,25.6332,56907.0
2016-11-03 10:40:00,28.62,28.64,28.61,28.63,54844.0,25.6332,25.6512,25.6243,25.6422,54844.0
2016-11-03 10:50:00,28.63,28.63,28.59,28.6,8948.0,25.6422,25.6422,25.6064,25.6153,8948.0
2016-11-03 11:00:00,28.6,28.6,28.57,28.58,46503.0,25.6153,25.6153,25.5885,25.5974,46503.0
2016-11-03 11:10:00,28.59,28.61,28.57,28.57,16997.0,25.6064,25.6243,25.5885,25.5885,16997.0
2016-11-03 11:20:00,28.58,28.58,28.56,28.58,12259.0,25.5974,25.5974,25.5795,25.5974,12259.0
2016-11-03 11:30:00,28.58,28.6,28.58,28.59,72304.0,25.5974,25.6153,25.5974,25.6064,72304.0
2016-11-03 11:40:00,28.6,28.6,28.57,28.58,14890.0,25.6153,25.6153,25.5885,25.5974,14890.0
2016-11-03 11:50:00,28.58,28.59,28.56,28.56,17074.0,25.5974,25.6064,25.5795,25.5795,17074.0
2016-11-03 12:00:00,28.56,28.57,28.54,28.56,25441.0,25.5795,25.5885,25.5616,25.5795,25441.0
2016-11-03 12:10:00,28.56,28.57,28.56,28.56,5024.0,25.5795,25.5885,25.5795,25.5795,5024.0
2016-11-03 12:20:00,28.55,28.57,28.54,28.55,28562.0,25.5706,25.5885,25.5616,25.5706,28562.0
2016-11-03 12:30:00,28.55,28.56,28.54,28.54,5910.0,25.5706,25.5795,25.5616,25.5616,5910.0
2016-11-03 12:40:00,28.54,28.55,28.53,28.55,15286.0,25.5616,25.5706,25.5526,25.5706,15286.0
2016-11-03 12:50:00,28.55,28.58,28.55,28.56,26002.0,25.5706,25.5974,25.5706,25.5795,26002.0
2016-11-03 13:00:00,28.56,28.56,28.53,28.53,9914.0,25.5795,25.5795,25.5526,25.5526,9914.0
2016-11-03 13:10:00,28.53,28.54,28.52,28.54,8258.0,25.5526,25.5616,25.5437,25.5616,8258.0
2016-11-03 13:20:00,28.54,28.58,28.53,28.56,23846.0,25.5616,25.5974,25.5526,25.5795,23846.0
2016-11-03 13:30:00,28.56,28.57,28.54,28.55,6746.0,25.5795,25.5885,25.5616,25.5706,6746.0
2016-11-03 13:40:00,28.55,28.56,28.54,28.56,21545.0,25.5706,25.5795,25.5616,25.5795,21545.0
2016-11-03 13:50:00,28.56,28.56,28.54,28.55,14150.0,25.5795,25.5795,25.5616,25.5706,14150.0
2016-11-03 14:00:00,28.55,28.56,28.53,28.56,8693.0,25.5706,25.5795,25.5526,25.5795,8693.0
2016-11-03 14:10:00,28.57,28.57,28.51,28.52,27222.0,25.5885,25.5885,25.5347,25.5437,27222.0
2016-11-03 14:20:00,28.52,28.54,28.52,28.53,7271.0,25.5437,25.5616,25.5437,25.5526,7271.0
2016-11-03 14:30:00,28.53,28.53,28.5,28.51,19799.0,25.5526,25.5526,25.5258,25.5347,19799.0
2016-11-03 14:40:00,28.51,28.51,28.48,28.49,31120.0,25.5347,25.5347,25.5079,25.5168,31120.0
2016-11-03 14:50:00,28.49,28.5,28.49,28.5,5992.0,25.5168,25.5258,25.5168,25.5258,5992.0
2016-11-03 15:00:00,28.5,28.5,28.47,28.48,17466.0,25.5258,25.5258,25.4989,25.5079,17466.0
2016-11-03 15:10:00,28.48,28.5,28.45,28.46,25666.0,25.5079,25.5258,25.481,25.4899,25666.0
2016-11-03 15:20:00,28.46,28.48,28.46,28.48,15387.0,25.4899,25.5079,25.4899,25.5079,15387.0
2016-11-03 15:30:00,28.48,28.48,28.41,28.43,43545.0,25.5079,25.5079,25.4452,25.4631,43545.0
2016-11-03 15:40:00,28.43,28.47,28.42,28.46,240118.0,25.4631,25.4989,25.4541,25.4899,240118.0
2016-11-03 15:50:00,28.46,28.57,28.46,28.56,943974.0,25.4899,25.5885,25.4899,25.5795,943974.0
2016-11-04 09:30:00,28.21,28.3,28.19,28.25,188125.0,25.266,25.3466,25.2481,25.3019,188125.0
2016-11-04 09:40:00,28.26,28.26,28.2,28.21,80994.0,25.3108,25.3108,25.2571,25.266,80994.0
2016-11-04 09:50:00,28.21,28.23,28.17,28.18,242112.0,25.266,25.2839,25.2302,25.2392,242112.0
2016-11-04 10:00:00,28.19,28.21,28.18,28.2,107165.0,25.2481,25.266,25.2392,25.2571,107165.0
2016-11-04 10:10:00,28.2,28.22,28.18,28.21,104395.0,25.2571,25.275,25.2392,25.266,104395.0
2016-11-04 10:20:00,28.21,28.22,28.2,28.21,18139.0,25.266,25.275,25.2571,25.266,18139.0
2016-11-04 10:30:00,28.2,28.24,28.2,28.24,43315.0,25.2571,25.2929,25.2571,25.2929,43315.0
2016-11-04 10:40:00,28.24,28.25,28.21,28.22,31517.0,25.2929,25.3019,25.266,25.275,31517.0
2016-11-04 10:50:00,28.22,28.23,28.22,28.23,37593.0,25.275,25.2839,25.275,25.2839,37593.0
2016-11-04 11:00:00,28.23,28.26,28.22,28.24,75498.0,25.2839,25.3108,25.275,25.2929,75498.0
2016-11-04 11:10:00,28.24,28.25,28.23,28.25,25554.0,25.2929,25.3019,25.2839,25.3019,25554.0
2016-11-04 11:20:00,28.25,28.25,28.24,28.25,32586.0,25.3019,25.3019,25.2929,25.3019,32586.0
2016-11-04 11:30:00,28.25,28.25,28.22,28.23,48725.0,25.3019,25.3019,25.275,25.2839,48725.0
2016-11-04 11:40:00,28.23,28.24,28.22,28.24,41813.0,25.2839,25.2929,25.275,25.2929,41813.0
2016-11-04 11:50:00,28.23,28.24,28.22,28.23,45255.0,25.2839,25.2929,25.275,25.2839,45255.0
2016-11-04 12:00:00,28.23,28.25,28.22,28.25,56936.0,25.2839,25.3019,25.275,25.3019,56936.0
2016-11-04 12:10:00,28.25,28.29,28.25,28.29,49293.0,25.3019,25.3377,25.3019,25.3377,49293.0
2016-11-04 12:20:00,28.28,28.29,28.26,28.26,33883.0,25.3287,25.3377,25.3108,25.3108,33883.0
2016-11-04 12:30:00,28.27,28.27,28.24,28.24,47494.0,25.3198,25.3198,25.2929,25.2929,47494.0
2016-11-04 12:40:00,28.24,28.26,28.24,28.25,31938.0,25.2929,25.3108,25.2929,25.3019,31938.0
2016-11-04 12:50:00,28.25,28.26,28.25,28.25,29457.0,25.3019,25.3108,25.3019,25.3019,29457.0
2016-11-04 13:00:00,28.25,28.26,28.25,28.26,49480.0,25.3019,25.3108,25.3019,25.3108,49480.0
2016-11-04 13:10:00,28.25,28.26,28.25,28.25,28450.0,25.3019,25.3108,25.3019,25.3019,28450.0
2016-11-04 13:20:00,28.25,28.26,28.23,28.23,31776.0,25.3019,25.3108,25.2839,25.2839,31776.0
2016-11-04 13:30:00,28.24,28.24,28.23,28.23,66250.0,25.2929,25.2929,25.2839,25.2839,66250.0
2016-11-04 13:40:00,28.23,28.24,28.22,28.22,24776.0,25.2839,25.2929,25.275,25.275,24776.0
2016-11-04 13:50:00,28.22,28.23,28.2,28.2,37431.0,25.275,25.2839,25.2571,25.2571,37431.0
2016-11-04 14:00:00,28.2,28.21,28.17,28.17,88879.0,25.2571,25.266,25.2302,25.2302,88879.0
2016-11-04 14:10:00,28.18,28.18,28.15,28.16,40773.0,25.2392,25.2392,25.2123,25.2213,40773.0
2016-11-04 14:20:00,28.16,28.17,28.14,28.14,36246.0,25.2213,25.2302,25.2033,25.2033,36246.0
2016-11-04 14:30:00,28.14,28.15,28.13,28.14,53446.0,25.2033,25.2123,25.1944,25.2033,53446.0
2016-11-04 14:40:00,28.15,28.15,28.12,28.12,40916.0,25.2123,25.2123,25.1854,25.1854,40916.0
2016-11-04 14:50:00,28.12,28.13,28.1,28.1,38470.0,25.1854,25.1944,25.1675,25.1675,38470.0
2016-11-04 15:00:00,28.11,28.15,28.09,28.09,98533.0,25.1765,25.2123,25.1586,25.1586,98533.0
2016-11-04 15:10:00,28.1,28.11,28.09,28.11,61540.0,25.1675,25.1765,25.1586,25.1765,61540.0
2016-11-04 15:20:00,28.11,28.11,28.1,28.11,34927.0,25.1765,25.1765,25.1675,25.1765,34927.0
2016-11-04 15:30:00,28.11,28.11,28.06,28.06,87574.0,25.1765,25.1765,25.1317,25.1317,87574.0
2016-11-04 15:40:00,28.07,28.07,28.04,28.05,110800.0,25.1406,25.1406,25.1138,25.1227,110800.0
2016-11-04 15:50:00,28.05,28.11,28.04,28.08,325877.0,25.1227,25.1765,25.1138,25.1496,325877.0
2016-11-07 09:30:00,28.45,28.56,28.45,28.55,150878.0,25.481,25.5795,25.481,25.5706,150878.0
2016-11-07 09:40:00,28.55,28.57,28.53,28.54,131320.0,25.5706,25.5885,25.5526,25.5616,131320.0
2016-11-07 09:50:00,28.54,28.56,28.5,28.52,104481.0,25.5616,25.5795,25.5258,25.5437,104481.0
2016-11-07 10:00:00,28.52,28.55,28.51,28.52,83854.0,25.5437,25.5706,25.5347,25.5437,83854.0
2016-11-07 10:10:00,28.51,28.52,28.48,28.51,136949.0,25.5347,25.5437,25.5079,25.5347,136949.0
2016-11-07 10:20:00,28.51,28.53,28.51,28.52,97822.0,25.5347,25.5526,25.5347,25.5437,97822.0
2016-11-07 10:30:00,28.52,28.55,28.51,28.54,82865.0,25.5437,25.5706,25.5347,25.5616,82865.0
2016-11-07 10:40:00,28.54,28.58,28.53,28.55,695936.0,25.5616,25.5974,25.5526,25.5706,695936.0
2016-11-07 10:50:00,28.55,28.61,28.55,28.61,90244.0,25.5706,25.6243,25.5706,25.6243,90244.0
2016-11-07 11:00:00,28.61,28.61,28.58,28.6,67096.0,25.6243,25.6243,25.5974,25.6153,67096.0
2016-11-07 11:10:00,28.6,28.62,28.59,28.62,62184.0,25.6153,25.6332,25.6064,25.6332,62184.0
2016-11-07 11:20:00,28.62,28.65,28.61,28.64,94277.0,25.6332,25.6601,25.6243,25.6512,94277.0
2016-11-07 11:30:00,28.64,28.68,28.63,28.68,78000.0,25.6512,25.687,25.6422,25.687,78000.0
2016-11-07 11:40:00,28.68,28.71,28.68,28.69,47775.0,25.687,25.7139,25.687,25.6959,47775.0
2016-11-07 11:50:00,28.69,28.7,28.68,28.7,23465.0,25.6959,25.7049,25.687,25.7049,23465.0
2016-11-07 12:00:00,28.71,28.73,28.71,28.73,24353.0,25.7139,25.7318,25.7139,25.7318,24353.0
2016-11-07 12:10:00,28.73,28.73,28.71,28.71,24874.0,25.7318,25.7318,25.7139,25.7139,24874.0
2016-11-07 12:20:00,28.71,28.72,28.71,28.71,15900.0,25.7139,25.7228,25.7139,25.7139,15900.0
2016-11-07 12:30:00,28.71,28.72,28.69,28.7,52060.0,25.7139,25.7228,25.6959,25.7049,52060.0
2016-11-07 12:40:00,28.7,28.7,28.68,28.69,44472.0,25.7049,25.7049,25.687,25.6959,44472.0
2016-11-07 12:50:00,28.7,28.73,28.69,28.73,48366.0,25.7049,25.7318,25.6959,25.7318,48366.0
2016-11-07 13:00:00,28.73,28.76,28.72,28.76,46915.0,25.7318,25.7586,25.7228,25.7586,46915.0
2016-11-07 13:10:00,28.76,28.76,28.75,28.76,15159.0,25.7586,25.7586,25.7497,25.7586,15159.0
2016-11-07 13:20:00,28.76,28.76,28.75,28.76,21462.0,25.7586,25.7586,25.7497,25.7586,21462.0
2016-11-07 13:30:00,28.75,28.79,28.75,28.78,50351.0,25.7497,25.7855,25.7497,25.7765,50351.0
2016-11-07 13:40:00,28.78,28.78,28.77,28.78,9069.0,25.7765,25.7765,25.7676,25.7765,9069.0
2016-11-07 13:50:00,28.78,28.83,28.77,28.82,88051.0,25.7765,25.8213,25.7676,25.8124,88051.0
2016-11-07 14:00:00,28.82,28.83,28.78,28.78,56953.0,25.8124,25.8213,25.7765,25.7765,56953.0
2016-11-07 14:10:00,28.79,28.79,28.77,28.78,21618.0,25.7855,25.7855,25.7676,25.7765,21618.0
2016-11-07 14:20:00,28.78,28.78,28.77,28.78,23714.0,25.7765,25.7765,25.7676,25.7765,23714.0
2016-11-07 14:30:00,28.78,28.79,28.77,28.78,115307.0,25.7765,25.7855,25.7676,25.7765,115307.0
2016-11-07 14:40:00,28.78,28.79,28.76,28.76,76760.0,25.7765,25.7855,25.7586,25.7586,76760.0
2016-11-07 14:50:00,28.76,28.77,28.76,28.76,38419.0,25.7586,25.7676,25.7586,25.7586,38419.0
2016-11-07 15:00:00,28.77,28.77,28.75,28.76,63976.0,25.7676,25.7676,25.7497,25.7586,63976.0
2016-11-07 15:10:00,28.76,28.77,28.75,28.75,75398.0,25.7586,25.7676,25.7497,25.7497,75398.0
2016-11-07 15:20:00,28.75,28.78,28.75,28.77,78337.0,25.7497,25.7765,25.7497,25.7676,78337.0
2016-11-07 15:30:00,28.77,28.78,28.76,28.77,116124.0,25.7676,25.7765,25.7586,25.7676,116124.0
2016-11-07 15:40:00,28.76,28.83,28.76,28.83,205919.0,25.7586,25.8213,25.7586,25.8213,205919.0
2016-11-07 15:50:00,28.82,28.84,28.8,28.82,421141.0,25.8124,25.8303,25.7945,25.8124,421141.0
2016-11-08 09:30:00,28.65,28.73,28.63,28.68,62939.0,25.6601,25.7318,25.6422,25.687,62939.0
2016-11-08 09:40:00,28.68,28.7,28.66,28.66,48930.0,25.687,25.7049,25.6691,25.6691,48930.0
2016-11-08 09:50:00,28.66,28.67,28.64,28.65,96422.0,25.6691,25.678,25.6512,25.6601,96422.0
2016-11-08 10:00:00,28.65,28.69,28.64,28.67,94192.0,25.6601,25.6959,25.6512,25.678,94192.0
2016-11-08 10:10:00,28.68,28.68,28.63,28.68,78781.0,25.687,25.687,25.6422,25.687,78781.0
2016-11-08 10:20:00,28.68,28.68,28.6,28.63,299543.0,25.687,25.687,25.6153,25.6422,299543.0
2016-11-08 10:30:00,28.62,28.63,28.55,28.58,223486.0,25.6332,25.6422,25.5706,25.5974,223486.0
2016-11-08 10:40:00,28.58,28.61,28.55,28.61,116316.0,25.5974,25.6243,25.5706,25.6243,116316.0
2016-11-08 10:50:00,28.61,28.63,28.59,28.63,206800.0,25.6243,25.6422,25.6064,25.6422,206800.0
2016-11-08 11:00:00,28.63,28.65,28.62,28.65,48147.0,25.6422,25.6601,25.6332,25.6601,48147.0
2016-11-08 11:10:00,28.65,28.71,28.64,28.69,232179.0,25.6601,25.7139,25.6512,25.6959,232179.0
2016-11-08 11:20:00,28.7,28.75,28.69,28.71,53286.0,25.7049,25.7497,25.6959,25.7139,53286.0
2016-11-08 11:30:00,28.71,28.77,28.7,28.74,98704.0,25.7139,25.7676,25.7049,25.7407,98704.0
2016-11-08 11:40:00,28.75,28.75,28.71,28.73,56573.0,25.7497,25.7497,25.7139,25.7318,56573.0
2016-11-08 11:50:00,28.73,28.76,28.72,28.73,130956.0,25.7318,25.7586,25.7228,25.7318,130956.0
2016-11-08 12:00:00,28.73,28.79,28.72,28.78,186993.0,25.7318,25.7855,25.7228,25.7765,186993.0
2016-11-08 12:10:00,28.78,28.79,28.73,28.76,129483.0,25.7765,25.7855,25.7318,25.7586,129483.0
2016-11-08 12:20:00,28.75,28.81,28.74,28.74,89160.0,25.7497,25.8034,25.7407,25.7407,89160.0
2016-11-08 12:30:00,28.74,28.76,28.71,28.71,62986.0,25.7407,25.7586,25.7139,25.7139,62986.0
2016-11-08 12:40:00,28.71,28.72,28.7,28.72,90741.0,25.7139,25.7228,25.7049,25.7228,90741.0
2016-11-08 12:50:00,28.72,28.73,28.7,28.71,215555.0,25.7228,25.7318,25.7049,25.7139,215555.0
2016-11-08 13:00:00,28.71,28.71,28.61,28.62,155232.0,25.7139,25.7139,25.6243,25.6332,155232.0
2016-11-08 13:10:00,28.62,28.64,28.51,28.53,167319.0,25.6332,25.6512,25.5347,25.5526,167319.0
2016-11-08 13:20:00,28.53,28.57,28.5,28.57,58322.0,25.5526,25.5885,25.5258,25.5885,58322.0
2016-11-08 13:30:00,28.56,28.61,28.56,28.6,56437.0,25.5795,25.6243,25.5795,25.6153,56437.0
2016-11-08 13:40:00,28.59,28.6,28.58,28.59,53931.0,25.6064,25.6153,25.5974,25.6064,53931.0
2016-11-08 13:50:00,28.59,28.6,28.58,28.58,66742.0,25.6064,25.6153,25.5974,25.5974,66742.0
2016-11-08 14:00:00,28.58,28.59,28.54,28.54,73970.0,25.5974,25.6064,25.5616,25.5616,73970.0
2016-11-08 14:10:00,28.54,28.54,28.49,28.5,35114.0,25.5616,25.5616,25.5168,25.5258,35114.0
2016-11-08 14:20:00,28.5,28.52,28.48,28.49,85265.0,25.5258,25.5437,25.5079,25.5168,85265.0
2016-11-08 14:30:00,28.49,28.49,28.47,28.48,97415.0,25.5168,25.5168,25.4989,25.5079,97415.0
2016-11-08 14:40:00,28.48,28.48,28.44,28.45,42923.0,25.5079,25.5079,25.472,25.481,42923.0
2016-11-08 14:50:00,28.45,28.46,28.33,28.41,804583.0,25.481,25.4899,25.3735,25.4452,804583.0
2016-11-08 15:00:00,28.41,28.41,28.38,28.39,248672.0,25.4452,25.4452,25.4183,25.4272,248672.0
2016-11-08 15:10:00,28.38,28.39,28.29,28.3,307372.0,25.4183,25.4272,25.3377,25.3466,307372.0
2016-11-08 15:20:00,28.31,28.37,28.3,28.37,91535.0,25.3556,25.4093,25.3466,25.4093,91535.0
2016-11-08 15:30:00,28.37,28.37,28.35,28.35,118796.0,25.4093,25.4093,25.3914,25.3914,118796.0
2016-11-08 15:40:00,28.35,28.36,28.29,28.29,181000.0,25.3914,25.4004,25.3377,25.3377,181000.0
2016-11-08 15:50:00,28.3,28.3,28.2,28.21,392166.0,25.3466,25.3466,25.2571,25.266,392166.0
2016-11-09 09:30:00,28.1,28.34,28.1,28.16,372714.0,25.1675,25.3825,25.1675,25.2213,372714.0
2016-11-09 09:40:00,28.15,28.25,28.12,28.24,301558.0,25.2123,25.3019,25.1854,25.2929,301558.0
2016-11-09 09:50:00,28.23,28.31,28.21,28.31,291439.0,25.2839,25.3556,25.266,25.3556,291439.0
2016-11-09 10:00:00,28.31,28.31,28.07,28.08,443437.0,25.3556,25.3556,25.1406,25.1496,443437.0
2016-11-09 10:10:00,28.09,28.11,27.94,27.95,230293.0,25.1586,25.1765,25.0242,25.0332,230293.0
2016-11-09 10:20:00,27.95,27.99,27.91,27.94,325121.0,25.0332,25.069,24.9973,25.0242,325121.0
2016-11-09 10:30:00,27.94,27.94,27.87,27.9,164593.0,25.0242,25.0242,24.9615,24.9884,164593.0
2016-11-09 10:40:00,27.91,28.0,27.9,27.99,254744.0,24.9973,25.0779,24.9884,25.069,254744.0
2016-11-09 10:50:00,27.99,28.04,27.99,28.01,82212.0,25.069,25.1138,25.069,25.0869,82212.0
2016-11-09 11:00:00,28.0,28.06,28.0,28.04,149281.0,25.0779,25.1317,25.0779,25.1138,149281.0
2016-11-09 11:10:00,28.04,28.1,28.03,28.09,75704.0,25.1138,25.1675,25.1048,25.1586,75704.0
2016-11-09 11:20:00,28.08,28.13,28.07,28.13,74174.0,25.1496,25.1944,25.1406,25.1944,74174.0
2016-11-09 11:30:00,28.13,28.23,28.13,28.23,82794.0,25.1944,25.2839,25.1944,25.2839,82794.0
2016-11-09 11:40:00,28.22,28.24,28.18,28.24,106116.0,25.275,25.2929,25.2392,25.2929,106116.0
2016-11-09 11:50:00,28.25,28.3,28.24,28.24,78362.0,25.3019,25.3466,25.2929,25.2929,78362.0
2016-11-09 12:00:00,28.24,28.27,28.22,28.22,106136.0,25.2929,25.3198,25.275,25.275,106136.0
2016-11-09 12:10:00,28.23,28.29,28.21,28.27,80630.0,25.2839,25.3377,25.266,25.3198,80630.0
2016-11-09 12:20:00,28.27,28.29,28.25,28.28,135884.0,25.3198,25.3377,25.3019,25.3287,135884.0
2016-11-09 12:30:00,28.29,28.32,28.26,28.26,132179.0,25.3377,25.3646,25.3108,25.3108,132179.0
2016-11-09 12:40:00,28.27,28.28,28.22,28.23,122154.0,25.3198,25.3287,25.275,25.2839,122154.0
2016-11-09 12:50:00,28.23,28.27,28.21,28.25,57046.0,25.2839,25.3198,25.266,25.3019,57046.0
2016-11-09 13:00:00,28.25,28.27,28.2,28.23,104848.0,25.3019,25.3198,25.2571,25.2839,104848.0
2016-11-09 13:10:00,28.22,28.23,28.18,28.18,49017.0,25.275,25.2839,25.2392,25.2392,49017.0
2016-11-09 13:20:00,28.18,28.18,28.09,28.11,74302.0,25.2392,25.2392,25.1586,25.1765,74302.0
2016-11-09 13:30:00,28.12,28.14,28.1,28.13,62557.0,25.1854,25.2033,25.1675,25.1944,62557.0
2016-11-09 13:40:00,28.12,28.16,28.1,28.14,54426.0,25.1854,25.2213,25.1675,25.2033,54426.0
2016-11-09 13:50:00,28.15,28.16,28.12,28.12,35301.0,25.2123,25.2213,25.1854,25.1854,35301.0
2016-11-09 14:00:00,28.13,28.14,28.11,28.13,52828.0,25.1944,25.2033,25.1765,25.1944,52828.0
2016-11-09 14:10:00,28.13,28.17,28.11,28.16,71547.0,25.1944,25.2302,25.1765,25.2213,71547.0
2016-11-09 14:20:00,28.16,28.22,28.16,28.19,71134.0,25.2213,25.275,25.2213,25.2481,71134.0
2016-11-09 14:30:00,28.2,28.29,28.2,28.29,47244.0,25.2571,25.3377,25.2571,25.3377,47244.0
2016-11-09 14:40:00,28.29,28.31,28.28,28.28,45627.0,25.3377,25.3556,25.3287,25.3287,45627.0
2016-11-09 14:50:00,28.28,28.28,28.2,28.2,63452.0,25.3287,25.3287,25.2571,25.2571,63452.0
2016-11-09 15:00:00,28.21,28.23,28.19,28.2,57035.0,25.266,25.2839,25.2481,25.2571,57035.0
2016-11-09 15:10:00,28.21,28.25,28.19,28.25,63677.0,25.266,25.3019,25.2481,25.3019,63677.0
2016-11-09 15:20:00,28.26,28.26,28.23,28.23,59979.0,25.3108,25.3108,25.2839,25.2839,59979.0
2016-11-09 15:30:00,28.23,28.28,28.21,28.28,66731.0,25.2839,25.3287,25.266,25.3287,66731.0
2016-11-09 15:40:00,28.28,28.29,28.27,28.28,114663.0,25.3287,25.3377,25.3198,25.3287,114663.0
2016-11-09 15:50:00,28.28,28.33,28.27,28.29,291720.0,25.3287,25.3735,25.3198,25.3377,291720.0
2016-11-10 09:30:00,28.15,28.2,27.96,27.99,365440.0,25.2123,25.2571,25.0421,25.069,365440.0
2016-11-10 09:40:00,27.98,28.03,27.91,27.91,149454.0,25.06,25.1048,24.9973,24.9973,149454.0
2016-11-10 09:50:00,27.91,27.92,27.8,27.8,142444.0,24.9973,25.0063,24.8988,24.8988,142444.0
2016-11-10 10:00:00,27.81,27.82,27.73,27.73,149211.0,24.9078,24.9167,24.8361,24.8361,149211.0
2016-11-10 10:10:00,27.73,27.78,27.69,27.7,136270.0,24.8361,24.8809,24.8003,24.8093,136270.0
2016-11-10 10:20:00,27.7,27.72,27.59,27.59,232210.0,24.8093,24.8272,24.7107,24.7107,232210.0
2016-11-10 10:30:00,27.59,27.65,27.56,27.56,199895.0,24.7107,24.7645,24.6839,24.6839,199895.0
2016-11-10 10:40:00,27.57,27.68,27.56,27.65,157396.0,24.6928,24.7913,24.6839,24.7645,157396.0
2016-11-10 10:50:00,27.66,27.67,27.54,27.55,163171.0,24.7734,24.7824,24.666,24.6749,163171.0
2016-11-10 11:00:00,27.55,27.59,27.51,27.55,121038.0,24.6749,24.7107,24.6391,24.6749,121038.0
2016-11-10 11:10:00,27.53,27.68,27.52,27.68,168170.0,24.657,24.7913,24.648,24.7913,168170.0
2016-11-10 11:20:00,27.67,27.78,27.64,27.74,177391.0,24.7824,24.8809,24.7555,24.8451,177391.0
2016-11-10 11:30:00,27.74,27.78,27.7,27.71,158249.0,24.8451,24.8809,24.8093,24.8182,158249.0
2016-11-10 11:40:00,27.72,27.8,27.71,27.72,118919.0,24.8272,24.8988,24.8182,24.8272,118919.0
2016-11-10 11:50:00,27.72,27.73,27.6,27.64,90389.0,24.8272,24.8361,24.7197,24.7555,90389.0
2016-11-10 12:00:00,27.64,27.67,27.59,27.6,107242.0,24.7555,24.7824,24.7107,24.7197,107242.0
2016-11-10 12:10:00,27.6,27.71,27.59,27.71,65018.0,24.7197,24.8182,24.7107,24.8182,65018.0
2016-11-10 12:20:00,27.72,27.76,27.7,27.75,40126.0,24.8272,24.863,24.8093,24.854,40126.0
2016-11-10 12:30:00,27.75,27.76,27.68,27.69,46390.0,24.854,24.863,24.7913,24.8003,46390.0
2016-11-10 12:40:00,27.69,27.7,27.63,27.68,74915.0,24.8003,24.8093,24.7466,24.7913,74915.0
2016-11-10 12:50:00,27.69,27.75,27.68,27.72,79251.0,24.8003,24.854,24.7913,24.8272,79251.0
2016-11-10 13:00:00,27.72,27.73,27.62,27.66,74571.0,24.8272,24.8361,24.7376,24.7734,74571.0
2016-11-10 13:10:00,27.65,27.66,27.57,27.63,75443.0,24.7645,24.7734,24.6928,24.7466,75443.0
2016-11-10 13:20:00,27.62,27.66,27.53,27.55,130388.0,24.7376,24.7734,24.657,24.6749,130388.0
2016-11-10 13:30:00,27.56,27.59,27.52,27.58,70589.0,24.6839,24.7107,24.648,24.7018,70589.0
2016-11-10 13:40:00,27.58,27.73,27.57,27.72,136525.0,24.7018,24.8361,24.6928,24.8272,136525.0
2016-11-10 13:50:00,27.71,27.85,27.71,27.85,94442.0,24.8182,24.9436,24.8182,24.9436,94442.0
2016-11-10 14:00:00,27.84,27.88,27.82,27.83,61821.0,24.9346,24.9705,24.9167,24.9257,61821.0
2016-11-10 14:10:00,27.83,27.84,27.73,27.74,55026.0,24.9257,24.9346,24.8361,24.8451,55026.0
2016-11-10 14:20:00,27.75,27.78,27.69,27.77,58515.0,24.854,24.8809,24.8003,24.872,58515.0
2016-11-10 14:30:00,27.77,27.85,27.72,27.85,729739.0,24.872,24.9436,24.8272,24.9436,729739.0
2016-11-10 14:40:00,27.85,27.9,27.82,27.89,76098.0,24.9436,24.9884,24.9167,24.9794,76098.0
2016-11-10 14:50:00,27.89,27.89,27.79,27.8,73984.0,24.9794,24.9794,24.8899,24.8988,73984.0
2016-11-10 15:00:00,27.8,27.81,27.72,27.76,121509.0,24.8988,24.9078,24.8272,24.863,121509.0
2016-11-10 15:10:00,27.76,27.8,27.76,27.79,68183.0,24.863,24.8988,24.863,24.8899,68183.0
2016-11-10 15:20:00,27.79,27.81,27.78,27.79,63505.0,24.8899,24.9078,24.8809,24.8899,63505.0
2016-11-10 15:30:00,27.79,27.79,27.75,27.78,170776.0,24.8899,24.8899,24.854,24.8809,170776.0
2016-11-10 15:40:00,27.78,27.78,27.76,27.78,198954.0,24.8809,24.8809,24.863,24.8809,198954.0
2016-11-10 15:50:00,27.78,27.86,27.77,27.86,411095.0,24.8809,24.9526,24.872,24.9526,411095.0
2016-11-11 09:30:00,27.07,27.08,26.94,26.96,203872.0,24.245,24.254,24.1286,24.1465,203872.0
2016-11-11 09:40:00,26.96,27.03,26.95,27.01,213094.0,24.1465,24.2092,24.1375,24.1913,213094.0
2016-11-11 09:50:00,27.0,27.0,26.87,26.88,121049.0,24.1823,24.1823,24.0659,24.0748,121049.0
2016-11-11 10:00:00,26.89,26.89,26.83,26.84,268294.0,24.0838,24.0838,24.03,24.039,268294.0
2016-11-11 10:10:00,26.84,26.93,26.84,26.89,170618.0,24.039,24.1196,24.039,24.0838,170618.0
2016-11-11 10:20:00,26.89,26.9,26.77,26.78,121165.0,24.0838,24.0927,23.9763,23.9853,121165.0
2016-11-11 10:30:00,26.78,26.8,26.73,26.74,152725.0,23.9853,24.0032,23.9405,23.9494,152725.0
2016-11-11 10:40:00,26.73,26.73,26.66,26.66,141121.0,23.9405,23.9405,23.8778,23.8778,141121.0
2016-11-11 10:50:00,26.66,26.67,26.58,26.59,248278.0,23.8778,23.8867,23.8061,23.8151,248278.0
2016-11-11 11:00:00,26.58,26.58,26.51,26.52,205531.0,23.8061,23.8061,23.7434,23.7524,205531.0
2016-11-11 11:10:00,26.52,26.52,26.47,26.47,151641.0,23.7524,23.7524,23.7076,23.7076,151641.0
2016-11-11 11:20:00,26.48,26.5,26.46,26.5,215347.0,23.7166,23.7345,23.6987,23.7345,215347.0
2016-11-11 11:30:00,26.49,26.55,26.47,26.52,286569.0,23.7255,23.7793,23.7076,23.7524,286569.0
2016-11-11 11:40:00,26.52,26.59,26.51,26.58,297448.0,23.7524,23.8151,23.7434,23.8061,297448.0
2016-11-11 11:50:00,26.58,26.66,26.57,26.66,203470.0,23.8061,23.8778,23.7972,23.8778,203470.0
2016-11-11 12:00:00,26.66,26.75,26.66,26.75,216510.0,23.8778,23.9584,23.8778,23.9584,216510.0
2016-11-11 12:10:00,26.75,26.85,26.73,26.84,107899.0,23.9584,24.048,23.9405,24.039,107899.0
2016-11-11 12:20:00,26.84,26.87,26.83,26.84,80710.0,24.039,24.0659,24.03,24.039,80710.0
2016-11-11 12:30:00,26.83,26.87,26.82,26.87,167978.0,24.03,24.0659,24.0211,24.0659,167978.0
2016-11-11 12:40:00,26.87,26.91,26.86,26.87,236541.0,24.0659,24.1017,24.0569,24.0659,236541.0
2016-11-11 12:50:00,26.86,26.88,26.8,26.8,93521.0,24.0569,24.0748,24.0032,24.0032,93521.0
2016-11-11 13:00:00,26.8,26.81,26.78,26.79,96091.0,24.0032,24.0121,23.9853,23.9942,96091.0
2016-11-11 13:10:00,26.78,26.8,26.74,26.75,431284.0,23.9853,24.0032,23.9494,23.9584,431284.0
2016-11-11 13:20:00,26.74,26.76,26.71,26.72,89818.0,23.9494,23.9674,23.9226,23.9315,89818.0
2016-11-11 13:30:00,26.72,26.73,26.66,26.66,106068.0,23.9315,23.9405,23.8778,23.8778,106068.0
2016-11-11 13:40:00,26.67,26.67,26.62,26.63,180931.0,23.8867,23.8867,23.842,23.8509,180931.0
2016-11-11 13:50:00,26.63,26.66,26.61,26.63,492298.0,23.8509,23.8778,23.833,23.8509,492298.0
2016-11-11 14:00:00,26.62,26.63,26.57,26.57,569372.0,23.842,23.8509,23.7972,23.7972,569372.0
2016-11-11 14:10:00,26.57,26.59,26.55,26.59,148101.0,23.7972,23.8151,23.7793,23.8151,148101.0
2016-11-11 14:20:00,26.59,26.59,26.54,26.55,219191.0,23.8151,23.8151,23.7703,23.7793,219191.0
2016-11-11 14:30:00,26.56,26.56,26.51,26.51,185914.0,23.7882,23.7882,23.7434,23.7434,185914.0
2016-11-11 14:40:00,26.51,26.54,26.5,26.52,252237.0,23.7434,23.7703,23.7345,23.7524,252237.0
2016-11-11 14:50:00,26.52,26.54,26.5,26.51,163375.0,23.7524,23.7703,23.7345,23.7434,163375.0
2016-11-11 15:00:00,26.51,26.51,26.49,26.5,150742.0,23.7434,23.7434,23.7255,23.7345,150742.0
2016-11-11 15:10:00,26.5,26.54,26.49,26.51,301457.0,23.7345,23.7703,23.7255,23.7434,301457.0
2016-11-11 15:20:00,26.51,26.52,26.46,26.49,308827.0,23.7434,23.7524,23.6987,23.7255,308827.0
2016-11-11 15:30:00,26.49,26.53,26.48,26.53,209589.0,23.7255,23.7614,23.7166,23.7614,209589.0
2016-11-11 15:40:00,26.53,26.58,26.52,26.58,324347.0,23.7614,23.8061,23.7524,23.8061,324347.0
2016-11-11 15:50:00,26.58,26.61,26.57,26.57,678764.0,23.8061,23.833,23.7972,23.7972,678764.0
2016-11-14 09:30:00,26.64,26.74,26.62,26.64,77741.0,23.8599,23.9494,23.842,23.8599,77741.0
2016-11-14 09:40:00,26.64,26.67,26.63,26.67,76399.0,23.8599,23.8867,23.8509,23.8867,76399.0
2016-11-14 09:50:00,26.67,26.71,26.66,26.69,83675.0,23.8867,23.9226,23.8778,23.9047,83675.0
2016-11-14 10:00:00,26.69,26.71,26.66,26.68,111070.0,23.9047,23.9226,23.8778,23.8957,111070.0
2016-11-14 10:10:00,26.69,26.72,26.66,26.71,33046.0,23.9047,23.9315,23.8778,23.9226,33046.0
2016-11-14 10:20:00,26.72,26.72,26.65,26.66,23837.0,23.9315,23.9315,23.8688,23.8778,23837.0
2016-11-14 10:30:00,26.66,26.7,26.63,26.65,17878.0,23.8778,23.9136,23.8509,23.8688,17878.0
2016-11-14 10:40:00,26.65,26.65,26.6,26.61,44821.0,23.8688,23.8688,23.8241,23.833,44821.0
2016-11-14 10:50:00,26.6,26.63,26.58,26.59,38253.0,23.8241,23.8509,23.8061,23.8151,38253.0
2016-11-14 11:00:00,26.58,26.6,26.54,26.57,38518.0,23.8061,23.8241,23.7703,23.7972,38518.0
2016-11-14 11:10:00,26.57,26.58,26.53,26.56,40185.0,23.7972,23.8061,23.7614,23.7882,40185.0
2016-11-14 11:20:00,26.55,26.55,26.52,26.53,18209.0,23.7793,23.7793,23.7524,23.7614,18209.0
2016-11-14 11:30:00,26.52,26.56,26.52,26.54,38756.0,23.7524,23.7882,23.7524,23.7703,38756.0
2016-11-14 11:40:00,26.53,26.55,26.51,26.52,63773.0,23.7614,23.7793,23.7434,23.7524,63773.0
2016-11-14 11:50:00,26.51,26.52,26.48,26.5,92488.0,23.7434,23.7524,23.7166,23.7345,92488.0
2016-11-14 12:00:00,26.49,26.51,26.45,26.47,86372.0,23.7255,23.7434,23.6897,23.7076,86372.0
2016-11-14 12:10:00,26.48,26.49,26.45,26.47,30197.0,23.7166,23.7255,23.6897,23.7076,30197.0
2016-11-14 12:20:00,26.47,26.47,26.43,26.44,89467.0,23.7076,23.7076,23.6718,23.6807,89467.0
2016-11-14 12:30:00,26.44,26.47,26.43,26.47,34187.0,23.6807,23.7076,23.6718,23.7076,34187.0
2016-11-14 12:40:00,26.47,26.52,26.47,26.51,78785.0,23.7076,23.7524,23.7076,23.7434,78785.0
2016-11-14 12:50:00,26.52,26.56,26.5,26.51,84469.0,23.7524,23.7882,23.7345,23.7434,84469.0
2016-11-14 13:00:00,26.51,26.51,26.46,26.51,27753.0,23.7434,23.7434,23.6987,23.7434,27753.0
2016-11-14 13:10:00,26.51,26.51,26.47,26.48,57330.0,23.7434,23.7434,23.7076,23.7166,57330.0
2016-11-14 13:20:00,26.49,26.5,26.46,26.5,84063.0,23.7255,23.7345,23.6987,23.7345,84063.0
2016-11-14 13:30:00,26.5,26.55,26.49,26.54,30735.0,23.7345,23.7793,23.7255,23.7703,30735.0
2016-11-14 13:40:00,26.55,26.56,26.52,26.53,41410.0,23.7793,23.7882,23.7524,23.7614,41410.0
2016-11-14 13:50:00,26.53,26.54,26.51,26.52,31058.0,23.7614,23.7703,23.7434,23.7524,31058.0
2016-11-14 14:00:00,26.52,26.54,26.51,26.53,18122.0,23.7524,23.7703,23.7434,23.7614,18122.0
2016-11-14 14:10:00,26.53,26.54,26.51,26.54,16312.0,23.7614,23.7703,23.7434,23.7703,16312.0
2016-11-14 14:20:00,26.54,26.55,26.5,26.51,84601.0,23.7703,23.7793,23.7345,23.7434,84601.0
2016-11-14 14:30:00,26.51,26.53,26.49,26.5,101324.0,23.7434,23.7614,23.7255,23.7345,101324.0
2016-11-14 14:40:00,26.5,26.52,26.48,26.51,36417.0,23.7345,23.7524,23.7166,23.7434,36417.0
2016-11-14 14:50:00,26.51,26.62,26.51,26.62,132516.0,23.7434,23.842,23.7434,23.842,132516.0
2016-11-14 15:00:00,26.62,26.68,26.61,26.64,68389.0,23.842,23.8957,23.833,23.8599,68389.0
2016-11-14 15:10:00,26.64,26.65,26.61,26.62,16725.0,23.8599,23.8688,23.833,23.842,16725.0
2016-11-14 15:20:00,26.61,26.62,26.58,26.58,76685.0,23.833,23.842,23.8061,23.8061,76685.0
2016-11-14 15:30:00,26.59,26.6,26.56,26.57,99686.0,23.8151,23.8241,23.7882,23.7972,99686.0
2016-11-14 15:40:00,26.56,26.57,26.51,26.54,97265.0,23.7882,23.7972,23.7434,23.7703,97265.0
2016-11-14 15:50:00,26.54,26.62,26.53,26.57,262188.0,23.7703,23.842,23.7614,23.7972,262188.0
2016-11-15 09:30:00,26.32,26.52,26.31,26.52,238389.0,23.5733,23.7524,23.5643,23.7524,238389.0
2016-11-15 09:40:00,26.52,26.56,26.51,26.52,112355.0,23.7524,23.7882,23.7434,23.7524,112355.0
2016-11-15 09:50:00,26.52,26.53,26.48,26.5,182227.0,23.7524,23.7614,23.7166,23.7345,182227.0
2016-11-15 10:00:00,26.49,26.58,26.49,26.58,147340.0,23.7255,23.8061,23.7255,23.8061,147340.0
2016-11-15 10:10:00,26.58,26.64,26.58,26.62,155870.0,23.8061,23.8599,23.8061,23.842,155870.0
2016-11-15 10:20:00,26.62,26.64,26.59,26.59,151916.0,23.842,23.8599,23.8151,23.8151,151916.0
2016-11-15 10:30:00,26.59,26.6,26.53,26.54,137465.0,23.8151,23.8241,23.7614,23.7703,137465.0
2016-11-15 10:40:00,26.53,26.57,26.52,26.56,82582.0,23.7614,23.7972,23.7524,23.7882,82582.0
2016-11-15 10:50:00,26.56,26.62,26.54,26.61,115464.0,23.7882,23.842,23.7703,23.833,115464.0
2016-11-15 11:00:00,26.61,26.64,26.59,26.62,110338.0,23.833,23.8599,23.8151,23.842,110338.0
2016-11-15 11:10:00,26.63,26.65,26.61,26.61,81479.0,23.8509,23.8688,23.833,23.833,81479.0
2016-11-15 11:20:00,26.61,26.62,26.59,26.6,69545.0,23.833,23.842,23.8151,23.8241,69545.0
2016-11-15 11:30:00,26.6,26.61,26.57,26.6,42932.0,23.8241,23.833,23.7972,23.8241,42932.0
2016-11-15 11:40:00,26.6,26.61,26.56,26.57,54698.0,23.8241,23.833,23.7882,23.7972,54698.0
2016-11-15 11:50:00,26.57,26.62,26.56,26.6,75629.0,23.7972,23.842,23.7882,23.8241,75629.0
2016-11-15 12:00:00,26.6,26.63,26.59,26.63,40546.0,23.8241,23.8509,23.8151,23.8509,40546.0
2016-11-15 12:10:00,26.63,26.64,26.61,26.62,54448.0,23.8509,23.8599,23.833,23.842,54448.0
2016-11-15 12:20:00,26.62,26.63,26.6,26.61,71521.0,23.842,23.8509,23.8241,23.833,71521.0
2016-11-15 12:30:00,26.61,26.62,26.6,26.62,48766.0,23.833,23.842,23.8241,23.842,48766.0
2016-11-15 12:40:00,26.62,26.63,26.58,26.61,75135.0,23.842,23.8509,23.8061,23.833,75135.0
2016-11-15 12:50:00,26.6,26.63,26.6,26.61,65460.0,23.8241,23.8509,23.8241,23.833,65460.0
2016-11-15 13:00:00,26.61,26.61,26.59,26.61,31915.0,23.833,23.833,23.8151,23.833,31915.0
2016-11-15 13:10:00,26.61,26.62,26.6,26.61,46203.0,23.833,23.842,23.8241,23.833,46203.0
2016-11-15 13:20:00,26.61,26.62,26.59,26.61,79605.0,23.833,23.842,23.8151,23.833,79605.0
2016-11-15 13:30:00,26.6,26.61,26.58,26.61,42038.0,23.8241,23.833,23.8061,23.833,42038.0
2016-11-15 13:40:00,26.6,26.63,26.6,26.62,38136.0,23.8241,23.8509,23.8241,23.842,38136.0
2016-11-15 13:50:00,26.63,26.65,26.62,26.63,107496.0,23.8509,23.8688,23.842,23.8509,107496.0
2016-11-15 14:00:00,26.64,26.66,26.61,26.64,196257.0,23.8599,23.8778,23.833,23.8599,196257.0
2016-11-15 14:10:00,26.64,26.71,26.64,26.68,99313.0,23.8599,23.9226,23.8599,23.8957,99313.0
2016-11-15 14:20:00,26.68,26.7,26.68,26.69,73549.0,23.8957,23.9136,23.8957,23.9047,73549.0
2016-11-15 14:30:00,26.69,26.72,26.68,26.7,50950.0,23.9047,23.9315,23.8957,23.9136,50950.0
2016-11-15 14:40:00,26.71,26.72,26.7,26.71,63466.0,23.9226,23.9315,23.9136,23.9226,63466.0
2016-11-15 14:50:00,26.72,26.74,26.71,26.71,164620.0,23.9315,23.9494,23.9226,23.9226,164620.0
2016-11-15 15:00:00,26.71,26.72,26.69,26.7,87290.0,23.9226,23.9315,23.9047,23.9136,87290.0
2016-11-15 15:10:00,26.7,26.71,26.65,26.66,173945.0,23.9136,23.9226,23.8688,23.8778,173945.0
2016-11-15 15:20:00,26.66,26.7,26.65,26.67,118778.0,23.8778,23.9136,23.8688,23.8867,118778.0
2016-11-15 15:30:00,26.66,26.7,26.66,26.7,119371.0,23.8778,23.9136,23.8778,23.9136,119371.0
2016-11-15 15:40:00,26.69,26.72,26.68,26.71,200058.0,23.9047,23.9315,23.8957,23.9226,200058.0
2016-11-15 15:50:00,26.71,26.72,26.67,26.69,371425.0,23.9226,23.9315,23.8867,23.9047,371425.0
2016-11-16 09:30:00,26.39,26.45,26.32,26.45,141479.0,23.636,23.6897,23.5733,23.6897,141479.0
2016-11-16 09:40:00,26.45,26.45,26.41,26.43,113486.0,23.6897,23.6897,23.6539,23.6718,113486.0
2016-11-16 09:50:00,26.42,26.43,26.36,26.36,1051692.0,23.6628,23.6718,23.6091,23.6091,1051692.0
2016-11-16 10:00:00,26.35,26.36,26.33,26.34,220583.0,23.6001,23.6091,23.5822,23.5912,220583.0
2016-11-16 10:10:00,26.34,26.34,26.31,26.32,65507.0,23.5912,23.5912,23.5643,23.5733,65507.0
2016-11-16 10:20:00,26.33,26.34,26.3,26.3,51280.0,23.5822,23.5912,23.5554,23.5554,51280.0
2016-11-16 10:30:00,26.3,26.33,26.28,26.31,102462.0,23.5554,23.5822,23.5374,23.5643,102462.0
2016-11-16 10:40:00,26.31,26.34,26.28,26.31,127266.0,23.5643,23.5912,23.5374,23.5643,127266.0
2016-11-16 10:50:00,26.32,26.32,26.31,26.31,24951.0,23.5733,23.5733,23.5643,23.5643,24951.0
2016-11-16 11:00:00,26.32,26.32,26.28,26.3,60518.0,23.5733,23.5733,23.5374,23.5554,60518.0
2016-11-16 11:10:00,26.3,26.3,26.28,26.28,17957.0,23.5554,23.5554,23.5374,23.5374,17957.0
2016-11-16 11:20:00,26.28,26.29,26.26,26.27,41444.0,23.5374,23.5464,23.5195,23.5285,41444.0
2016-11-16 11:30:00,26.27,26.28,26.26,26.26,29001.0,23.5285,23.5374,23.5195,23.5195,29001.0
2016-11-16 11:40:00,26.26,26.27,26.22,26.25,179424.0,23.5195,23.5285,23.4837,23.5106,179424.0
2016-11-16 11:50:00,26.25,26.27,26.23,26.26,40295.0,23.5106,23.5285,23.4927,23.5195,40295.0
2016-11-16 12:00:00,26.26,26.26,26.24,26.24,31036.0,23.5195,23.5195,23.5016,23.5016,31036.0
2016-11-16 12:10:00,26.24,26.27,26.23,26.24,33787.0,23.5016,23.5285,23.4927,23.5016,33787.0
2016-11-16 12:20:00,26.24,26.25,26.23,26.24,18457.0,23.5016,23.5106,23.4927,23.5016,18457.0
2016-11-16 12:30:00,26.25,26.29,26.24,26.29,12369.0,23.5106,23.5464,23.5016,23.5464,12369.0
2016-11-16 12:40:00,26.29,26.3,26.27,26.29,72350.0,23.5464,23.5554,23.5285,23.5464,72350.0
2016-11-16 12:50:00,26.29,26.3,26.27,26.28,24335.0,23.5464,23.5554,23.5285,23.5374,24335.0
2016-11-16 13:00:00,26.28,26.29,26.23,26.26,58971.0,23.5374,23.5464,23.4927,23.5195,58971.0
2016-11-16 13:10:00,26.25,26.28,26.25,26.27,71324.0,23.5106,23.5374,23.5106,23.5285,71324.0
2016-11-16 13:20:00,26.27,26.28,26.23,26.26,43209.0,23.5285,23.5374,23.4927,23.5195,43209.0
2016-11-16 13:30:00,26.26,26.27,26.22,26.27,42924.0,23.5195,23.5285,23.4837,23.5285,42924.0
2016-11-16 13:40:00,26.26,26.28,26.24,26.27,64811.0,23.5195,23.5374,23.5016,23.5285,64811.0
2016-11-16 13:50:00,26.27,26.29,26.27,26.27,9325.0,23.5285,23.5464,23.5285,23.5285,9325.0
2016-11-16 14:00:00,26.28,26.29,26.26,26.26,52058.0,23.5374,23.5464,23.5195,23.5195,52058.0
2016-11-16 14:10:00,26.26,26.26,26.24,26.24,31628.0,23.5195,23.5195,23.5016,23.5016,31628.0
2016-11-16 14:20:00,26.24,26.25,26.22,26.23,65953.0,23.5016,23.5106,23.4837,23.4927,65953.0
2016-11-16 14:30:00,26.23,26.25,26.22,26.24,44646.0,23.4927,23.5106,23.4837,23.5016,44646.0
2016-11-16 14:40:00,26.25,26.25,26.24,26.25,23640.0,23.5106,23.5106,23.5016,23.5106,23640.0
2016-11-16 14:50:00,26.25,26.27,26.23,26.27,25624.0,23.5106,23.5285,23.4927,23.5285,25624.0
2016-11-16 15:00:00,26.26,26.27,26.26,26.26,15438.0,23.5195,23.5285,23.5195,23.5195,15438.0
2016-11-16 15:10:00,26.27,26.27,26.24,26.26,118482.0,23.5285,23.5285,23.5016,23.5195,118482.0
2016-11-16 15:20:00,26.26,26.27,26.23,26.24,53534.0,23.5195,23.5285,23.4927,23.5016,53534.0
2016-11-16 15:30:00,26.24,26.24,26.22,26.24,139237.0,23.5016,23.5016,23.4837,23.5016,139237.0
2016-11-16 15:40:00,26.24,26.29,26.23,26.29,61337.0,23.5016,23.5464,23.4927,23.5464,61337.0
2016-11-16 15:50:00,26.29,26.31,26.27,26.27,171740.0,23.5464,23.5643,23.5285,23.5285,171740.0
2016-11-17 09:30:00,26.41,26.41,26.32,26.36,156326.0,23.6539,23.6539,23.5733,23.6091,156326.0
2016-11-17 09:40:00,26.36,26.39,26.35,26.38,166732.0,23.6091,23.636,23.6001,23.627,166732.0
2016-11-17 09:50:00,26.39,26.44,26.37,26.44,196913.0,23.636,23.6807,23.6181,23.6807,196913.0
2016-11-17 10:00:00,26.43,26.47,26.42,26.46,119988.0,23.6718,23.7076,23.6628,23.6987,119988.0
2016-11-17 10:10:00,26.47,26.47,26.44,26.44,73397.0,23.7076,23.7076,23.6807,23.6807,73397.0
2016-11-17 10:20:00,26.44,26.44,26.4,26.4,70510.0,23.6807,23.6807,23.6449,23.6449,70510.0
2016-11-17 10:30:00,26.4,26.4,26.35,26.38,49422.0,23.6449,23.6449,23.6001,23.627,49422.0
2016-11-17 10:40:00,26.38,26.4,26.37,26.39,44445.0,23.627,23.6449,23.6181,23.636,44445.0
2016-11-17 10:50:00,26.39,26.45,26.39,26.4,58564.0,23.636,23.6897,23.636,23.6449,58564.0
2016-11-17 11:00:00,26.39,26.44,26.39,26.43,35408.0,23.636,23.6807,23.636,23.6718,35408.0
2016-11-17 11:10:00,26.44,26.46,26.42,26.42,59074.0,23.6807,23.6987,23.6628,23.6628,59074.0
2016-11-17 11:20:00,26.43,26.45,26.42,26.44,49042.0,23.6718,23.6897,23.6628,23.6807,49042.0
2016-11-17 11:30:00,26.44,26.44,26.4,26.44,101422.0,23.6807,23.6807,23.6449,23.6807,101422.0
2016-11-17 11:40:00,26.44,26.46,26.44,26.46,15108.0,23.6807,23.6987,23.6807,23.6987,15108.0
2016-11-17 11:50:00,26.46,26.46,26.43,26.44,33017.0,23.6987,23.6987,23.6718,23.6807,33017.0
2016-11-17 12:00:00,26.43,26.47,26.43,26.47,24535.0,23.6718,23.7076,23.6718,23.7076,24535.0
2016-11-17 12:10:00,26.47,26.47,26.45,26.47,74067.0,23.7076,23.7076,23.6897,23.7076,74067.0
2016-11-17 12:20:00,26.47,26.48,26.46,26.48,38029.0,23.7076,23.7166,23.6987,23.7166,38029.0
2016-11-17 12:30:00,26.48,26.48,26.46,26.47,30984.0,23.7166,23.7166,23.6987,23.7076,30984.0
2016-11-17 12:40:00,26.47,26.47,26.46,26.46,28691.0,23.7076,23.7076,23.6987,23.6987,28691.0
2016-11-17 12:50:00,26.46,26.47,26.44,26.46,45324.0,23.6987,23.7076,23.6807,23.6987,45324.0
2016-11-17 13:00:00,26.45,26.46,26.42,26.42,28239.0,23.6897,23.6987,23.6628,23.6628,28239.0
2016-11-17 13:10:00,26.43,26.44,26.43,26.44,27346.0,23.6718,23.6807,23.6718,23.6807,27346.0
2016-11-17 13:20:00,26.43,26.45,26.43,26.45,27607.0,23.6718,23.6897,23.6718,23.6897,27607.0
2016-11-17 13:30:00,26.45,26.46,26.43,26.44,37037.0,23.6897,23.6987,23.6718,23.6807,37037.0
2016-11-17 13:40:00,26.44,26.44,26.43,26.44,13400.0,23.6807,23.6807,23.6718,23.6807,13400.0
2016-11-17 13:50:00,26.44,26.44,26.4,26.41,31845.0,23.6807,23.6807,23.6449,23.6539,31845.0
2016-11-17 14:00:00,26.41,26.45,26.38,26.39,950485.0,23.6539,23.6897,23.627,23.636,950485.0
2016-11-17 14:10:00,26.4,26.41,26.39,26.39,26593.0,23.6449,23.6539,23.636,23.636,26593.0
2016-11-17 14:20:00,26.39,26.4,26.38,26.39,129082.0,23.636,23.6449,23.627,23.636,129082.0
2016-11-17 14:30:00,26.4,26.41,26.39,26.41,41808.0,23.6449,23.6539,23.636,23.6539,41808.0
2016-11-17 14:40:00,26.41,26.41,26.36,26.37,73140.0,23.6539,23.6539,23.6091,23.6181,73140.0
2016-11-17 14:50:00,26.37,26.39,26.35,26.36,42059.0,23.6181,23.636,23.6001,23.6091,42059.0
2016-11-17 15:00:00,26.35,26.36,26.34,26.35,76466.0,23.6001,23.6091,23.5912,23.6001,76466.0
2016-11-17 15:10:00,26.35,26.35,26.33,26.33,133875.0,23.6001,23.6001,23.5822,23.5822,133875.0
2016-11-17 15:20:00,26.33,26.34,26.32,26.33,104431.0,23.5822,23.5912,23.5733,23.5822,104431.0
2016-11-17 15:30:00,26.33,26.36,26.3,26.3,79533.0,23.5822,23.6091,23.5554,23.5554,79533.0
2016-11-17 15:40:00,26.3,26.32,26.29,26.32,87677.0,23.5554,23.5733,23.5464,23.5733,87677.0
2016-11-17 15:50:00,26.32,26.38,26.31,26.35,258518.0,23.5733,23.627,23.5643,23.6001,258518.0
2016-11-18 09:30:00,26.36,26.42,26.31,26.34,218027.0,23.6091,23.6628,23.5643,23.5912,218027.0
2016-11-18 09:40:00,26.34,26.34,26.3,26.31,96550.0,23.5912,23.5912,23.5554,23.5643,96550.0
2016-11-18 09:50:00,26.3,26.32,26.27,26.28,110114.0,23.5554,23.5733,23.5285,23.5374,110114.0
2016-11-18 10:00:00,26.28,26.31,26.27,26.29,440729.0,23.5374,23.5643,23.5285,23.5464,440729.0
2016-11-18 10:10:00,26.29,26.31,26.28,26.29,33683.0,23.5464,23.5643,23.5374,23.5464,33683.0
2016-11-18 10:20:00,26.28,26.3,26.27,26.29,92105.0,23.5374,23.5554,23.5285,23.5464,92105.0
2016-11-18 10:30:00,26.3,26.3,26.26,26.28,161557.0,23.5554,23.5554,23.5195,23.5374,161557.0
2016-11-18 10:40:00,26.28,26.28,26.22,26.23,87543.0,23.5374,23.5374,23.4837,23.4927,87543.0
2016-11-18 10:50:00,26.23,26.24,26.2,26.21,105681.0,23.4927,23.5016,23.4658,23.4748,105681.0
2016-11-18 11:00:00,26.21,26.25,26.21,26.24,66203.0,23.4748,23.5106,23.4748,23.5016,66203.0
2016-11-18 11:10:00,26.25,26.25,26.23,26.23,34765.0,23.5106,23.5106,23.4927,23.4927,34765.0
2016-11-18 11:20:00,26.24,26.24,26.22,26.23,31494.0,23.5016,23.5016,23.4837,23.4927,31494.0
2016-11-18 11:30:00,26.22,26.23,26.21,26.22,30056.0,23.4837,23.4927,23.4748,23.4837,30056.0
2016-11-18 11:40:00,26.22,26.23,26.21,26.21,72788.0,23.4837,23.4927,23.4748,23.4748,72788.0
2016-11-18 11:50:00,26.21,26.22,26.21,26.21,19840.0,23.4748,23.4837,23.4748,23.4748,19840.0
2016-11-18 12:00:00,26.21,26.22,26.21,26.21,34132.0,23.4748,23.4837,23.4748,23.4748,34132.0
2016-11-18 12:10:00,26.21,26.23,26.2,26.2,78995.0,23.4748,23.4927,23.4658,23.4658,78995.0
2016-11-18 12:20:00,26.2,26.21,26.19,26.21,127844.0,23.4658,23.4748,23.4568,23.4748,127844.0
2016-11-18 12:30:00,26.21,26.21,26.19,26.2,36915.0,23.4748,23.4748,23.4568,23.4658,36915.0
2016-11-18 12:40:00,26.2,26.2,26.18,26.19,25497.0,23.4658,23.4658,23.4479,23.4568,25497.0
2016-11-18 12:50:00,26.19,26.19,26.18,26.18,48464.0,23.4568,23.4568,23.4479,23.4479,48464.0
2016-11-18 13:00:00,26.18,26.22,26.17,26.22,284976.0,23.4479,23.4837,23.4389,23.4837,284976.0
2016-11-18 13:10:00,26.22,26.22,26.19,26.2,35448.0,23.4837,23.4837,23.4568,23.4658,35448.0
2016-11-18 13:20:00,26.2,26.2,26.18,26.19,51554.0,23.4658,23.4658,23.4479,23.4568,51554.0
2016-11-18 13:30:00,26.19,26.19,26.18,26.19,55107.0,23.4568,23.4568,23.4479,23.4568,55107.0
2016-11-18 13:40:00,26.19,26.21,26.18,26.21,52852.0,23.4568,23.4748,23.4479,23.4748,52852.0
2016-11-18 13:50:00,26.21,26.21,26.19,26.2,21719.0,23.4748,23.4748,23.4568,23.4658,21719.0
2016-11-18 14:00:00,26.2,26.21,26.19,26.2,37738.0,23.4658,23.4748,23.4568,23.4658,37738.0
2016-11-18 14:10:00,26.19,26.21,26.18,26.2,90757.0,23.4568,23.4748,23.4479,23.4658,90757.0
2016-11-18 14:20:00,26.2,26.2,26.18,26.18,22220.0,23.4658,23.4658,23.4479,23.4479,22220.0
2016-11-18 14:30:00,26.19,26.19,26.17,26.18,44084.0,23.4568,23.4568,23.4389,23.4479,44084.0
2016-11-18 14:40:00,26.18,26.2,26.17,26.2,84050.0,23.4479,23.4658,23.4389,23.4658,84050.0
2016-11-18 14:50:00,26.2,26.2,26.17,26.18,74978.0,23.4658,23.4658,23.4389,23.4479,74978.0
2016-11-18 15:00:00,26.18,26.18,26.16,26.17,73815.0,23.4479,23.4479,23.43,23.4389,73815.0
2016-11-18 15:10:00,26.17,26.18,26.14,26.18,189939.0,23.4389,23.4479,23.4121,23.4479,189939.0
2016-11-18 15:20:00,26.18,26.18,26.16,26.17,53327.0,23.4479,23.4479,23.43,23.4389,53327.0
2016-11-18 15:30:00,26.17,26.17,26.15,26.16,151107.0,23.4389,23.4389,23.421,23.43,151107.0
2016-11-18 15:40:00,26.16,26.16,26.14,26.14,156371.0,23.43,23.43,23.4121,23.4121,156371.0
2016-11-18 15:50:00,26.14,26.15,26.11,26.13,381598.0,23.4121,23.421,23.3852,23.4031,381598.0
2016-11-21 09:30:00,25.9,25.94,25.89,25.89,202782.0,23.1971,23.2329,23.1881,23.1881,202782.0
2016-11-21 09:40:00,25.89,25.97,25.89,25.96,874074.0,23.1881,23.2598,23.1881,23.2508,874074.0
2016-11-21 09:50:00,25.96,25.97,25.89,25.91,173463.0,23.2508,23.2598,23.1881,23.2061,173463.0
2016-11-21 10:00:00,25.92,25.92,25.88,25.89,55722.0,23.215,23.215,23.1792,23.1881,55722.0
2016-11-21 10:10:00,25.88,25.9,25.87,25.88,70448.0,23.1792,23.1971,23.1702,23.1792,70448.0
2016-11-21 10:20:00,25.88,25.88,25.83,25.84,65751.0,23.1792,23.1792,23.1344,23.1434,65751.0
2016-11-21 10:30:00,25.84,25.88,25.84,25.86,22812.0,23.1434,23.1792,23.1434,23.1613,22812.0
2016-11-21 10:40:00,25.86,25.87,25.86,25.87,21732.0,23.1613,23.1702,23.1613,23.1702,21732.0
2016-11-21 10:50:00,25.87,25.91,25.86,25.89,22476.0,23.1702,23.2061,23.1613,23.1881,22476.0
2016-11-21 11:00:00,25.89,25.9,25.89,25.89,20299.0,23.1881,23.1971,23.1881,23.1881,20299.0
2016-11-21 11:10:00,25.89,25.92,25.89,25.92,45947.0,23.1881,23.215,23.1881,23.215,45947.0
2016-11-21 11:20:00,25.91,25.92,25.86,25.86,25855.0,23.2061,23.215,23.1613,23.1613,25855.0
2016-11-21 11:30:00,25.87,25.89,25.86,25.89,30753.0,23.1702,23.1881,23.1613,23.1881,30753.0
2016-11-21 11:40:00,25.89,25.89,25.87,25.89,27357.0,23.1881,23.1881,23.1702,23.1881,27357.0
2016-11-21 11:50:00,25.89,25.89,25.88,25.88,9330.0,23.1881,23.1881,23.1792,23.1792,9330.0
2016-11-21 12:00:00,25.88,25.89,25.87,25.87,8131.0,23.1792,23.1881,23.1702,23.1702,8131.0
2016-11-21 12:10:00,25.88,25.88,25.87,25.88,17849.0,23.1792,23.1792,23.1702,23.1792,17849.0
2016-11-21 12:20:00,25.88,25.88,25.87,25.87,21192.0,23.1792,23.1792,23.1702,23.1702,21192.0
2016-11-21 12:30:00,25.88,25.89,25.87,25.89,23707.0,23.1792,23.1881,23.1702,23.1881,23707.0
2016-11-21 12:40:00,25.89,25.91,25.89,25.9,24327.0,23.1881,23.2061,23.1881,23.1971,24327.0
2016-11-21 12:50:00,25.9,25.91,25.9,25.9,8140.0,23.1971,23.2061,23.1971,23.1971,8140.0
2016-11-21 13:00:00,25.9,25.91,25.88,25.89,41438.0,23.1971,23.2061,23.1792,23.1881,41438.0
2016-11-21 13:10:00,25.89,25.9,25.87,25.88,23551.0,23.1881,23.1971,23.1702,23.1792,23551.0
2016-11-21 13:20:00,25.88,25.88,25.87,25.88,32900.0,23.1792,23.1792,23.1702,23.1792,32900.0
2016-11-21 13:30:00,25.88,25.88,25.85,25.86,50448.0,23.1792,23.1792,23.1523,23.1613,50448.0
2016-11-21 13:40:00,25.86,25.86,25.85,25.85,17065.0,23.1613,23.1613,23.1523,23.1523,17065.0
2016-11-21 13:50:00,25.86,25.86,25.85,25.85,16674.0,23.1613,23.1613,23.1523,23.1523,16674.0
2016-11-21 14:00:00,25.86,25.86,25.84,25.85,25810.0,23.1613,23.1613,23.1434,23.1523,25810.0
2016-11-21 14:10:00,25.84,25.85,25.83,25.84,26460.0,23.1434,23.1523,23.1344,23.1434,26460.0
2016-11-21 14:20:00,25.83,25.85,25.83,25.85,30349.0,23.1344,23.1523,23.1344,23.1523,30349.0
2016-11-21 14:30:00,25.85,25.87,25.84,25.86,30478.0,23.1523,23.1702,23.1434,23.1613,30478.0
2016-11-21 14:40:00,25.86,25.87,25.85,25.86,48741.0,23.1613,23.1702,23.1523,23.1613,48741.0
2016-11-21 14:50:00,25.86,25.86,25.85,25.86,82787.0,23.1613,23.1613,23.1523,23.1613,82787.0
2016-11-21 15:00:00,25.86,25.86,25.84,25.85,45677.0,23.1613,23.1613,23.1434,23.1523,45677.0
2016-11-21 15:10:00,25.85,25.87,25.84,25.86,46750.0,23.1523,23.1702,23.1434,23.1613,46750.0
2016-11-21 15:20:00,25.86,25.87,25.85,25.86,34534.0,23.1613,23.1702,23.1523,23.1613,34534.0
2016-11-21 15:30:00,25.86,25.86,25.85,25.86,57827.0,23.1613,23.1613,23.1523,23.1613,57827.0
2016-11-21 15:40:00,25.86,25.86,25.85,25.86,71159.0,23.1613,23.1613,23.1523,23.1613,71159.0
2016-11-21 15:50:00,25.86,25.88,25.85,25.85,308871.0,23.1613,23.1792,23.1523,23.1523,308871.0
2016-11-22 09:30:00,26.06,26.06,25.98,26.0,104415.0,23.3404,23.3404,23.2688,23.2867,104415.0
2016-11-22 09:40:00,26.01,26.01,25.96,25.99,120238.0,23.2956,23.2956,23.2508,23.2777,120238.0
2016-11-22 09:50:00,25.99,26.03,25.98,26.01,34645.0,23.2777,23.3135,23.2688,23.2956,34645.0
2016-11-22 10:00:00,26.01,26.01,26.0,26.0,78112.0,23.2956,23.2956,23.2867,23.2867,78112.0
2016-11-22 10:10:00,26.0,26.02,26.0,26.02,108813.0,23.2867,23.3046,23.2867,23.3046,108813.0
2016-11-22 10:20:00,26.02,26.02,25.99,26.01,63643.0,23.3046,23.3046,23.2777,23.2956,63643.0
2016-11-22 10:30:00,26.01,26.01,26.0,26.01,40108.0,23.2956,23.2956,23.2867,23.2956,40108.0
2016-11-22 10:40:00,26.01,26.01,25.97,25.98,62344.0,23.2956,23.2956,23.2598,23.2688,62344.0
2016-11-22 10:50:00,25.98,26.01,25.97,26.01,83937.0,23.2688,23.2956,23.2598,23.2956,83937.0
2016-11-22 11:00:00,26.01,26.02,26.0,26.02,27874.0,23.2956,23.3046,23.2867,23.3046,27874.0
2016-11-22 11:10:00,26.02,26.03,26.01,26.02,64943.0,23.3046,23.3135,23.2956,23.3046,64943.0
2016-11-22 11:20:00,26.02,26.02,25.96,25.97,38805.0,23.3046,23.3046,23.2508,23.2598,38805.0
2016-11-22 11:30:00,25.96,25.98,25.96,25.98,39148.0,23.2508,23.2688,23.2508,23.2688,39148.0
2016-11-22 11:40:00,25.98,26.0,25.97,26.0,32356.0,23.2688,23.2867,23.2598,23.2867,32356.0
2016-11-22 11:50:00,25.99,26.01,25.97,26.0,80843.0,23.2777,23.2956,23.2598,23.2867,80843.0
2016-11-22 12:00:00,26.0,26.01,25.99,26.01,53068.0,23.2867,23.2956,23.2777,23.2956,53068.0
2016-11-22 12:10:00,26.01,26.02,26.0,26.02,36206.0,23.2956,23.3046,23.2867,23.3046,36206.0
2016-11-22 12:20:00,26.02,26.05,26.01,26.05,48006.0,23.3046,23.3314,23.2956,23.3314,48006.0
2016-11-22 12:30:00,26.05,26.06,26.04,26.05,14164.0,23.3314,23.3404,23.3225,23.3314,14164.0
2016-11-22 12:40:00,26.06,26.06,26.05,26.05,8294.0,23.3404,23.3404,23.3314,23.3314,8294.0
2016-11-22 12:50:00,26.05,26.06,26.05,26.05,14712.0,23.3314,23.3404,23.3314,23.3314,14712.0
2016-11-22 13:00:00,26.06,26.07,26.05,26.05,72929.0,23.3404,23.3494,23.3314,23.3314,72929.0
2016-11-22 13:10:00,26.05,26.06,26.05,26.05,28660.0,23.3314,23.3404,23.3314,23.3314,28660.0
2016-11-22 13:20:00,26.05,26.06,26.05,26.05,25622.0,23.3314,23.3404,23.3314,23.3314,25622.0
2016-11-22 13:30:00,26.06,26.07,26.05,26.06,76613.0,23.3404,23.3494,23.3314,23.3404,76613.0
2016-11-22 13:40:00,26.05,26.06,26.05,26.05,26969.0,23.3314,23.3404,23.3314,23.3314,26969.0
2016-11-22 13:50:00,26.05,26.06,26.05,26.05,21860.0,23.3314,23.3404,23.3314,23.3314,21860.0
2016-11-22 14:00:00,26.05,26.06,26.04,26.05,436379.0,23.3314,23.3404,23.3225,23.3314,436379.0
2016-11-22 14:10:00,26.04,26.05,26.02,26.02,33788.0,23.3225,23.3314,23.3046,23.3046,33788.0
2016-11-22 14:20:00,26.02,26.03,26.01,26.03,48612.0,23.3046,23.3135,23.2956,23.3135,48612.0
2016-11-22 14:30:00,26.03,26.07,26.02,26.07,70737.0,23.3135,23.3494,23.3046,23.3494,70737.0
2016-11-22 14:40:00,26.07,26.09,26.06,26.07,82876.0,23.3494,23.3673,23.3404,23.3494,82876.0
2016-11-22 14:50:00,26.08,26.08,26.06,26.06,44118.0,23.3583,23.3583,23.3404,23.3404,44118.0
2016-11-22 15:00:00,26.06,26.07,26.06,26.06,82370.0,23.3404,23.3494,23.3404,23.3404,82370.0
2016-11-22 15:10:00,26.07,26.07,26.06,26.07,29552.0,23.3494,23.3494,23.3404,23.3494,29552.0
2016-11-22 15:20:00,26.07,26.08,26.06,26.08,35037.0,23.3494,23.3583,23.3404,23.3583,35037.0
2016-11-22 15:30:00,26.08,26.09,26.07,26.09,58372.0,23.3583,23.3673,23.3494,23.3673,58372.0
2016-11-22 15:40:00,26.09,26.11,26.07,26.08,185829.0,23.3673,23.3852,23.3494,23.3583,185829.0
2016-11-22 15:50:00,26.08,26.09,26.06,26.07,198368.0,23.3583,23.3673,23.3404,23.3494,198368.0
2016-11-23 09:30:00,25.91,25.92,25.8,25.83,81947.0,23.2061,23.215,23.1075,23.1344,81947.0
2016-11-23 09:40:00,25.83,25.84,25.79,25.81,53475.0,23.1344,23.1434,23.0986,23.1165,53475.0
2016-11-23 09:50:00,25.81,25.85,25.8,25.84,30617.0,23.1165,23.1523,23.1075,23.1434,30617.0
2016-11-23 10:00:00,25.85,25.87,25.83,25.85,33503.0,23.1523,23.1702,23.1344,23.1523,33503.0
2016-11-23 10:10:00,25.84,25.86,25.83,25.85,39321.0,23.1434,23.1613,23.1344,23.1523,39321.0
2016-11-23 10:20:00,25.85,25.88,25.83,25.87,15746.0,23.1523,23.1792,23.1344,23.1702,15746.0
2016-11-23 10:30:00,25.88,25.91,25.86,25.86,49370.0,23.1792,23.2061,23.1613,23.1613,49370.0
2016-11-23 10:40:00,25.87,25.89,25.85,25.87,41159.0,23.1702,23.1881,23.1523,23.1702,41159.0
2016-11-23 10:50:00,25.87,25.9,25.87,25.89,7232.0,23.1702,23.1971,23.1702,23.1881,7232.0
2016-11-23 11:00:00,25.89,25.89,25.86,25.86,27305.0,23.1881,23.1881,23.1613,23.1613,27305.0
2016-11-23 11:10:00,25.87,25.88,25.86,25.87,6434.0,23.1702,23.1792,23.1613,23.1702,6434.0
2016-11-23 11:20:00,25.86,25.88,25.86,25.87,40319.0,23.1613,23.1792,23.1613,23.1702,40319.0
2016-11-23 11:30:00,25.87,25.87,25.86,25.86,20219.0,23.1702,23.1702,23.1613,23.1613,20219.0
2016-11-23 11:40:00,25.87,25.88,25.86,25.87,17321.0,23.1702,23.1792,23.1613,23.1702,17321.0
2016-11-23 11:50:00,25.87,25.89,25.87,25.89,19179.0,23.1702,23.1881,23.1702,23.1881,19179.0
2016-11-23 12:00:00,25.89,25.89,25.87,25.88,23292.0,23.1881,23.1881,23.1702,23.1792,23292.0
2016-11-23 12:10:00,25.87,25.9,25.87,25.89,17315.0,23.1702,23.1971,23.1702,23.1881,17315.0
2016-11-23 12:20:00,25.89,25.9,25.89,25.89,20034.0,23.1881,23.1971,23.1881,23.1881,20034.0
2016-11-23 12:30:00,25.89,25.9,25.88,25.89,8937.0,23.1881,23.1971,23.1792,23.1881,8937.0
2016-11-23 12:40:00,25.89,25.93,25.88,25.9,31064.0,23.1881,23.224,23.1792,23.1971,31064.0
2016-11-23 12:50:00,25.9,25.91,25.88,25.89,17955.0,23.1971,23.2061,23.1792,23.1881,17955.0
2016-11-23 13:00:00,25.89,25.89,25.87,25.88,9319.0,23.1881,23.1881,23.1702,23.1792,9319.0
2016-11-23 13:10:00,25.89,25.89,25.88,25.88,12761.0,23.1881,23.1881,23.1792,23.1792,12761.0
2016-11-23 13:20:00,25.88,25.88,25.87,25.88,7896.0,23.1792,23.1792,23.1702,23.1792,7896.0
2016-11-23 13:30:00,25.88,25.9,25.87,25.88,14304.0,23.1792,23.1971,23.1702,23.1792,14304.0
2016-11-23 13:40:00,25.88,25.9,25.87,25.87,19093.0,23.1792,23.1971,23.1702,23.1702,19093.0
2016-11-23 13:50:00,25.87,25.89,25.84,25.89,71151.0,23.1702,23.1881,23.1434,23.1881,71151.0
2016-11-23 14:00:00,25.89,25.9,25.84,25.86,64043.0,23.1881,23.1971,23.1434,23.1613,64043.0
2016-11-23 14:10:00,25.86,25.86,25.84,25.84,94694.0,23.1613,23.1613,23.1434,23.1434,94694.0
2016-11-23 14:20:00,25.84,25.86,25.83,25.86,30178.0,23.1434,23.1613,23.1344,23.1613,30178.0
2016-11-23 14:30:00,25.86,25.87,25.85,25.85,19365.0,23.1613,23.1702,23.1523,23.1523,19365.0
2016-11-23 14:40:00,25.86,25.86,25.84,25.85,6101.0,23.1613,23.1613,23.1434,23.1523,6101.0
2016-11-23 14:50:00,25.86,25.86,25.84,25.84,7193.0,23.1613,23.1613,23.1434,23.1434,7193.0
2016-11-23 15:00:00,25.84,25.87,25.84,25.87,21538.0,23.1434,23.1702,23.1434,23.1702,21538.0
2016-11-23 15:10:00,25.87,25.88,25.86,25.86,26136.0,23.1702,23.1792,23.1613,23.1613,26136.0
2016-11-23 15:20:00,25.87,25.87,25.85,25.86,47680.0,23.1702,23.1702,23.1523,23.1613,47680.0
2016-11-23 15:30:00,25.86,25.88,25.85,25.88,40701.0,23.1613,23.1792,23.1523,23.1792,40701.0
2016-11-23 15:40:00,25.88,25.9,25.87,25.89,49267.0,23.1792,23.1971,23.1702,23.1881,49267.0
2016-11-23 15:50:00,25.89,25.92,25.88,25.89,168683.0,23.1881,23.215,23.1792,23.1881,168683.0
2016-11-25 09:30:00,26.38,26.53,26.38,26.49,111408.0,23.627,23.7614,23.627,23.7255,111408.0
2016-11-25 09:40:00,26.48,26.54,26.47,26.53,162413.0,23.7166,23.7703,23.7076,23.7614,162413.0
2016-11-25 09:50:00,26.53,26.55,26.51,26.52,47103.0,23.7614,23.7793,23.7434,23.7524,47103.0
2016-11-25 10:00:00,26.53,26.53,26.51,26.53,35803.0,23.7614,23.7614,23.7434,23.7614,35803.0
2016-11-25 10:10:00,26.53,26.53,26.49,26.49,55437.0,23.7614,23.7614,23.7255,23.7255,55437.0
2016-11-25 10:20:00,26.49,26.51,26.45,26.45,110707.0,23.7255,23.7434,23.6897,23.6897,110707.0
2016-11-25 10:30:00,26.45,26.47,26.44,26.45,37216.0,23.6897,23.7076,23.6807,23.6897,37216.0
2016-11-25 10:40:00,26.45,26.48,26.44,26.46,66578.0,23.6897,23.7166,23.6807,23.6987,66578.0
2016-11-25 10:50:00,26.47,26.47,26.43,26.43,53538.0,23.7076,23.7076,23.6718,23.6718,53538.0
2016-11-25 11:00:00,26.44,26.45,26.42,26.45,42173.0,23.6807,23.6897,23.6628,23.6897,42173.0
2016-11-25 11:10:00,26.44,26.45,26.43,26.43,43753.0,23.6807,23.6897,23.6718,23.6718,43753.0
2016-11-25 11:20:00,26.44,26.45,26.42,26.43,91319.0,23.6807,23.6897,23.6628,23.6718,91319.0
2016-11-25 11:30:00,26.43,26.45,26.42,26.44,38130.0,23.6718,23.6897,23.6628,23.6807,38130.0
2016-11-25 11:40:00,26.45,26.48,26.44,26.48,40797.0,23.6897,23.7166,23.6807,23.7166,40797.0
2016-11-25 11:50:00,26.48,26.48,26.45,26.46,23900.0,23.7166,23.7166,23.6897,23.6987,23900.0
2016-11-25 12:00:00,26.46,26.47,26.43,26.44,41379.0,23.6987,23.7076,23.6718,23.6807,41379.0
2016-11-25 12:10:00,26.44,26.45,26.43,26.45,8476.0,23.6807,23.6897,23.6718,23.6897,8476.0
2016-11-25 12:20:00,26.45,26.47,26.45,26.46,49763.0,23.6897,23.7076,23.6897,23.6987,49763.0
2016-11-25 12:30:00,26.46,26.47,26.45,26.46,5611.0,23.6987,23.7076,23.6897,23.6987,5611.0
2016-11-25 12:40:00,26.46,26.47,26.46,26.47,6946.0,23.6987,23.7076,23.6987,23.7076,6946.0
2016-11-25 12:50:00,26.47,26.49,26.43,26.48,68912.0,23.7076,23.7255,23.6718,23.7166,68912.0
2016-11-28 09:30:00,26.53,26.55,26.48,26.51,74138.0,23.7614,23.7793,23.7166,23.7434,74138.0
2016-11-28 09:40:00,26.5,26.52,26.48,26.51,65525.0,23.7345,23.7524,23.7166,23.7434,65525.0
2016-11-28 09:50:00,26.51,26.55,26.48,26.55,306775.0,23.7434,23.7793,23.7166,23.7793,306775.0
2016-11-28 10:00:00,26.55,26.55,26.53,26.55,76568.0,23.7793,23.7793,23.7614,23.7793,76568.0
2016-11-28 10:10:00,26.55,26.55,26.54,26.55,73295.0,23.7793,23.7793,23.7703,23.7793,73295.0
2016-11-28 10:20:00,26.55,26.56,26.54,26.56,100433.0,23.7793,23.7882,23.7703,23.7882,100433.0
2016-11-28 10:30:00,26.55,26.57,26.53,26.54,37273.0,23.7793,23.7972,23.7614,23.7703,37273.0
2016-11-28 10:40:00,26.53,26.54,26.53,26.54,4979.0,23.7614,23.7703,23.7614,23.7703,4979.0
2016-11-28 10:50:00,26.53,26.54,26.5,26.51,27290.0,23.7614,23.7703,23.7345,23.7434,27290.0
2016-11-28 11:00:00,26.51,26.53,26.5,26.53,6117.0,23.7434,23.7614,23.7345,23.7614,6117.0
2016-11-28 11:10:00,26.53,26.56,26.53,26.55,19054.0,23.7614,23.7882,23.7614,23.7793,19054.0
2016-11-28 11:20:00,26.57,26.59,26.56,26.57,14758.0,23.7972,23.8151,23.7882,23.7972,14758.0
2016-11-28 11:30:00,26.58,26.59,26.57,26.58,20226.0,23.8061,23.8151,23.7972,23.8061,20226.0
2016-11-28 11:40:00,26.58,26.58,26.54,26.55,56019.0,23.8061,23.8061,23.7703,23.7793,56019.0
2016-11-28 11:50:00,26.55,26.56,26.55,26.56,11768.0,23.7793,23.7882,23.7793,23.7882,11768.0
2016-11-28 12:00:00,26.55,26.57,26.55,26.57,13974.0,23.7793,23.7972,23.7793,23.7972,13974.0
2016-11-28 12:10:00,26.56,26.56,26.54,26.56,12082.0,23.7882,23.7882,23.7703,23.7882,12082.0
2016-11-28 12:20:00,26.55,26.57,26.55,26.57,28122.0,23.7793,23.7972,23.7793,23.7972,28122.0
2016-11-28 12:30:00,26.57,26.58,26.56,26.57,54370.0,23.7972,23.8061,23.7882,23.7972,54370.0
2016-11-28 12:40:00,26.57,26.57,26.55,26.57,19970.0,23.7972,23.7972,23.7793,23.7972,19970.0
2016-11-28 12:50:00,26.56,26.57,26.56,26.57,9240.0,23.7882,23.7972,23.7882,23.7972,9240.0
2016-11-28 13:00:00,26.57,26.57,26.56,26.56,9043.0,23.7972,23.7972,23.7882,23.7882,9043.0
2016-11-28 13:10:00,26.56,26.57,26.56,26.57,4130.0,23.7882,23.7972,23.7882,23.7972,4130.0
2016-11-28 13:20:00,26.57,26.59,26.56,26.58,16605.0,23.7972,23.8151,23.7882,23.8061,16605.0
2016-11-28 13:30:00,26.58,26.59,26.57,26.58,22697.0,23.8061,23.8151,23.7972,23.8061,22697.0
2016-11-28 13:40:00,26.57,26.58,26.56,26.57,12929.0,23.7972,23.8061,23.7882,23.7972,12929.0
2016-11-28 13:50:00,26.57,26.57,26.56,26.57,21884.0,23.7972,23.7972,23.7882,23.7972,21884.0
2016-11-28 14:00:00,26.57,26.57,26.55,26.56,63685.0,23.7972,23.7972,23.7793,23.7882,63685.0
2016-11-28 14:10:00,26.55,26.56,26.55,26.56,13646.0,23.7793,23.7882,23.7793,23.7882,13646.0
2016-11-28 14:20:00,26.55,26.56,26.55,26.56,25329.0,23.7793,23.7882,23.7793,23.7882,25329.0
2016-11-28 14:30:00,26.56,26.57,26.55,26.57,114394.0,23.7882,23.7972,23.7793,23.7972,114394.0
2016-11-28 14:40:00,26.57,26.59,26.56,26.58,97683.0,23.7972,23.8151,23.7882,23.8061,97683.0
2016-11-28 14:50:00,26.58,26.58,26.57,26.57,36626.0,23.8061,23.8061,23.7972,23.7972,36626.0
2016-11-28 15:00:00,26.57,26.59,26.57,26.58,28250.0,23.7972,23.8151,23.7972,23.8061,28250.0
2016-11-28 15:10:00,26.58,26.58,26.57,26.58,16677.0,23.8061,23.8061,23.7972,23.8061,16677.0
2016-11-28 15:20:00,26.58,26.58,26.56,26.57,42060.0,23.8061,23.8061,23.7882,23.7972,42060.0
2016-11-28 15:30:00,26.57,26.58,26.57,26.58,43887.0,23.7972,23.8061,23.7972,23.8061,43887.0
2016-11-28 15:40:00,26.58,26.59,26.56,26.57,141941.0,23.8061,23.8151,23.7882,23.7972,141941.0
2016-11-28 15:50:00,26.58,26.58,26.52,26.58,376521.0,23.8061,23.8061,23.7524,23.8061,376521.0
2016-11-29 09:30:00,26.58,26.65,26.56,26.63,43165.0,23.8061,23.8688,23.7882,23.8509,43165.0
2016-11-29 09:40:00,26.63,26.63,26.55,26.56,66236.0,23.8509,23.8509,23.7793,23.7882,66236.0
2016-11-29 09:50:00,26.55,26.59,26.55,26.58,28739.0,23.7793,23.8151,23.7793,23.8061,28739.0
2016-11-29 10:00:00,26.58,26.6,26.56,26.59,47354.0,23.8061,23.8241,23.7882,23.8151,47354.0
2016-11-29 10:10:00,26.59,26.63,26.59,26.62,48478.0,23.8151,23.8509,23.8151,23.842,48478.0
2016-11-29 10:20:00,26.62,26.63,26.59,26.6,105803.0,23.842,23.8509,23.8151,23.8241,105803.0
2016-11-29 10:30:00,26.6,26.62,26.59,26.62,26830.0,23.8241,23.842,23.8151,23.842,26830.0
2016-11-29 10:40:00,26.62,26.62,26.61,26.62,33777.0,23.842,23.842,23.833,23.842,33777.0
2016-11-29 10:50:00,26.62,26.62,26.61,26.62,13085.0,23.842,23.842,23.833,23.842,13085.0
2016-11-29 11:00:00,26.62,26.62,26.61,26.62,8525.0,23.842,23.842,23.833,23.842,8525.0
2016-11-29 11:10:00,26.62,26.62,26.6,26.62,26269.0,23.842,23.842,23.8241,23.842,26269.0
2016-11-29 11:20:00,26.62,26.62,26.61,26.62,16800.0,23.842,23.842,23.833,23.842,16800.0
2016-11-29 11:30:00,26.62,26.63,26.61,26.63,171693.0,23.842,23.8509,23.833,23.8509,171693.0
2016-11-29 11:40:00,26.63,26.66,26.63,26.64,120969.0,23.8509,23.8778,23.8509,23.8599,120969.0
2016-11-29 11:50:00,26.63,26.64,26.63,26.64,8118.0,23.8509,23.8599,23.8509,23.8599,8118.0
2016-11-29 12:00:00,26.64,26.64,26.63,26.64,16632.0,23.8599,23.8599,23.8509,23.8599,16632.0
2016-11-29 12:10:00,26.64,26.64,26.63,26.64,26499.0,23.8599,23.8599,23.8509,23.8599,26499.0
2016-11-29 12:20:00,26.63,26.66,26.62,26.66,71427.0,23.8509,23.8778,23.842,23.8778,71427.0
2016-11-29 12:30:00,26.65,26.66,26.64,26.64,22231.0,23.8688,23.8778,23.8599,23.8599,22231.0
2016-11-29 12:40:00,26.64,26.65,26.62,26.64,79610.0,23.8599,23.8688,23.842,23.8599,79610.0
2016-11-29 12:50:00,26.64,26.65,26.63,26.64,82275.0,23.8599,23.8688,23.8509,23.8599,82275.0
2016-11-29 13:00:00,26.64,26.64,26.63,26.64,27505.0,23.8599,23.8599,23.8509,23.8599,27505.0
2016-11-29 13:10:00,26.64,26.64,26.63,26.64,14769.0,23.8599,23.8599,23.8509,23.8599,14769.0
2016-11-29 13:20:00,26.64,26.65,26.63,26.64,56069.0,23.8599,23.8688,23.8509,23.8599,56069.0
2016-11-29 13:30:00,26.64,26.65,26.63,26.64,67824.0,23.8599,23.8688,23.8509,23.8599,67824.0
2016-11-29 13:40:00,26.65,26.65,26.64,26.64,17799.0,23.8688,23.8688,23.8599,23.8599,17799.0
2016-11-29 13:50:00,26.64,26.67,26.63,26.67,152771.0,23.8599,23.8867,23.8509,23.8867,152771.0
2016-11-29 14:00:00,26.66,26.68,26.66,26.68,34001.0,23.8778,23.8957,23.8778,23.8957,34001.0
2016-11-29 14:10:00,26.68,26.69,26.68,26.68,30071.0,23.8957,23.9047,23.8957,23.8957,30071.0
2016-11-29 14:20:00,26.69,26.69,26.68,26.69,46822.0,23.9047,23.9047,23.8957,23.9047,46822.0
2016-11-29 14:30:00,26.68,26.69,26.67,26.69,41057.0,23.8957,23.9047,23.8867,23.9047,41057.0
2016-11-29 14:40:00,26.69,26.7,26.68,26.69,60460.0,23.9047,23.9136,23.8957,23.9047,60460.0
2016-11-29 14:50:00,26.69,26.69,26.66,26.66,27981.0,23.9047,23.9047,23.8778,23.8778,27981.0
2016-11-29 15:00:00,26.67,26.67,26.66,26.66,26978.0,23.8867,23.8867,23.8778,23.8778,26978.0
2016-11-29 15:10:00,26.66,26.67,26.64,26.64,31656.0,23.8778,23.8867,23.8599,23.8599,31656.0
2016-11-29 15:20:00,26.64,26.68,26.63,26.67,118276.0,23.8599,23.8957,23.8509,23.8867,118276.0
2016-11-29 15:30:00,26.67,26.68,26.65,26.66,49588.0,23.8867,23.8957,23.8688,23.8778,49588.0
2016-11-29 15:40:00,26.66,26.67,26.64,26.64,44256.0,23.8778,23.8867,23.8599,23.8599,44256.0
2016-11-29 15:50:00,26.64,26.66,26.64,26.65,82168.0,23.8599,23.8778,23.8599,23.8688,82168.0
2016-11-30 09:30:00,27.02,27.02,26.96,27.01,496297.0,24.2002,24.2002,24.1465,24.1913,496297.0
2016-11-30 09:40:00,27.0,27.01,26.96,26.96,305038.0,24.1823,24.1913,24.1465,24.1465,305038.0
2016-11-30 09:50:00,26.96,26.97,26.94,26.94,213644.0,24.1465,24.1554,24.1286,24.1286,213644.0
2016-11-30 10:00:00,26.94,26.98,26.91,26.97,624261.0,24.1286,24.1644,24.1017,24.1554,624261.0
2016-11-30 10:10:00,26.98,26.99,26.93,26.93,132924.0,24.1644,24.1734,24.1196,24.1196,132924.0
2016-11-30 10:20:00,26.94,26.95,26.91,26.92,65700.0,24.1286,24.1375,24.1017,24.1107,65700.0
2016-11-30 10:30:00,26.93,26.95,26.9,26.93,140977.0,24.1196,24.1375,24.0927,24.1196,140977.0
2016-11-30 10:40:00,26.94,26.94,26.91,26.92,91014.0,24.1286,24.1286,24.1017,24.1107,91014.0
2016-11-30 10:50:00,26.91,26.94,26.91,26.93,119173.0,24.1017,24.1286,24.1017,24.1196,119173.0
2016-11-30 11:00:00,26.94,26.95,26.93,26.94,152027.0,24.1286,24.1375,24.1196,24.1286,152027.0
2016-11-30 11:10:00,26.94,26.94,26.9,26.9,26580.0,24.1286,24.1286,24.0927,24.0927,26580.0
2016-11-30 11:20:00,26.91,26.92,26.9,26.9,44544.0,24.1017,24.1107,24.0927,24.0927,44544.0
2016-11-30 11:30:00,26.9,26.92,26.88,26.92,248706.0,24.0927,24.1107,24.0748,24.1107,248706.0
2016-11-30 11:40:00,26.92,26.93,26.91,26.92,97338.0,24.1107,24.1196,24.1017,24.1107,97338.0
2016-11-30 11:50:00,26.92,26.93,26.9,26.92,30399.0,24.1107,24.1196,24.0927,24.1107,30399.0
2016-11-30 12:00:00,26.92,26.92,26.89,26.89,46799.0,24.1107,24.1107,24.0838,24.0838,46799.0
2016-11-30 12:10:00,26.89,26.92,26.89,26.92,57078.0,24.0838,24.1107,24.0838,24.1107,57078.0
2016-11-30 12:20:00,26.92,26.92,26.9,26.9,57647.0,24.1107,24.1107,24.0927,24.0927,57647.0
2016-11-30 12:30:00,26.9,26.92,26.9,26.92,17704.0,24.0927,24.1107,24.0927,24.1107,17704.0
2016-11-30 12:40:00,26.92,26.93,26.91,26.93,24732.0,24.1107,24.1196,24.1017,24.1196,24732.0
2016-11-30 12:50:00,26.93,26.93,26.91,26.92,25580.0,24.1196,24.1196,24.1017,24.1107,25580.0
2016-11-30 13:00:00,26.92,26.92,26.91,26.92,9550.0,24.1107,24.1107,24.1017,24.1107,9550.0
2016-11-30 13:10:00,26.92,26.94,26.91,26.94,26278.0,24.1107,24.1286,24.1017,24.1286,26278.0
2016-11-30 13:20:00,26.94,26.94,26.93,26.94,14400.0,24.1286,24.1286,24.1196,24.1286,14400.0
2016-11-30 13:30:00,26.94,26.94,26.93,26.94,15795.0,24.1286,24.1286,24.1196,24.1286,15795.0
2016-11-30 13:40:00,26.94,26.94,26.93,26.94,25373.0,24.1286,24.1286,24.1196,24.1286,25373.0
2016-11-30 13:50:00,26.94,26.94,26.93,26.94,19140.0,24.1286,24.1286,24.1196,24.1286,19140.0
2016-11-30 14:00:00,26.94,26.94,26.88,26.89,31452.0,24.1286,24.1286,24.0748,24.0838,31452.0
2016-11-30 14:10:00,26.9,26.91,26.89,26.9,32727.0,24.0927,24.1017,24.0838,24.0927,32727.0
2016-11-30 14:20:00,26.9,26.91,26.9,26.9,38177.0,24.0927,24.1017,24.0927,24.0927,38177.0
2016-11-30 14:30:00,26.91,26.92,26.88,26.91,58770.0,24.1017,24.1107,24.0748,24.1017,58770.0
2016-11-30 14:40:00,26.91,26.92,26.91,26.92,25063.0,24.1017,24.1107,24.1017,24.1107,25063.0
2016-11-30 14:50:00,26.92,26.94,26.91,26.94,30195.0,24.1107,24.1286,24.1017,24.1286,30195.0
2016-11-30 15:00:00,26.94,26.94,26.93,26.93,33361.0,24.1286,24.1286,24.1196,24.1196,33361.0
2016-11-30 15:10:00,26.94,26.95,26.91,26.94,72110.0,24.1286,24.1375,24.1017,24.1286,72110.0
2016-11-30 15:20:00,26.94,26.94,26.93,26.94,39424.0,24.1286,24.1286,24.1196,24.1286,39424.0
2016-11-30 15:30:00,26.94,26.94,26.91,26.92,80751.0,24.1286,24.1286,24.1017,24.1107,80751.0
2016-11-30 15:40:00,26.91,26.92,26.88,26.89,244098.0,24.1017,24.1107,24.0748,24.0838,244098.0
2016-11-30 15:50:00,26.89,26.96,26.88,26.93,632264.0,24.0838,24.1465,24.0748,24.1196,632264.0
2016-12-01 09:30:00,26.93,26.93,26.79,26.8,180812.0,24.1196,24.1196,23.9942,24.0032,180812.0
2016-12-01 09:40:00,26.8,26.83,26.74,26.74,96284.0,24.0032,24.03,23.9494,23.9494,96284.0
2016-12-01 09:50:00,26.76,26.76,26.69,26.74,50302.0,23.9674,23.9674,23.9047,23.9494,50302.0
2016-12-01 10:00:00,26.76,26.77,26.72,26.76,82350.0,23.9674,23.9763,23.9315,23.9674,82350.0
2016-12-01 10:10:00,26.75,26.8,26.72,26.75,74660.0,23.9584,24.0032,23.9315,23.9584,74660.0
2016-12-01 10:20:00,26.76,26.78,26.72,26.76,43912.0,23.9674,23.9853,23.9315,23.9674,43912.0
2016-12-01 10:30:00,26.75,26.76,26.71,26.72,70805.0,23.9584,23.9674,23.9226,23.9315,70805.0
2016-12-01 10:40:00,26.73,26.75,26.72,26.74,33526.0,23.9405,23.9584,23.9315,23.9494,33526.0
2016-12-01 10:50:00,26.74,26.76,26.74,26.76,46422.0,23.9494,23.9674,23.9494,23.9674,46422.0
2016-12-01 11:00:00,26.76,26.79,26.76,26.77,23742.0,23.9674,23.9942,23.9674,23.9763,23742.0
2016-12-01 11:10:00,26.77,26.77,26.75,26.76,22150.0,23.9763,23.9763,23.9584,23.9674,22150.0
2016-12-01 11:20:00,26.77,26.82,26.77,26.81,42040.0,23.9763,24.0211,23.9763,24.0121,42040.0
2016-12-01 11:30:00,26.8,26.83,26.8,26.83,52144.0,24.0032,24.03,24.0032,24.03,52144.0
2016-12-01 11:40:00,26.83,26.86,26.82,26.83,66359.0,24.03,24.0569,24.0211,24.03,66359.0
2016-12-01 11:50:00,26.82,26.84,26.82,26.83,25016.0,24.0211,24.039,24.0211,24.03,25016.0
2016-12-01 12:00:00,26.84,26.86,26.84,26.86,20706.0,24.039,24.0569,24.039,24.0569,20706.0
2016-12-01 12:10:00,26.85,26.86,26.83,26.84,42838.0,24.048,24.0569,24.03,24.039,42838.0
2016-12-01 12:20:00,26.84,26.84,26.83,26.83,52308.0,24.039,24.039,24.03,24.03,52308.0
2016-12-01 12:30:00,26.83,26.84,26.82,26.83,68105.0,24.03,24.039,24.0211,24.03,68105.0
2016-12-01 12:40:00,26.83,26.83,26.78,26.79,107825.0,24.03,24.03,23.9853,23.9942,107825.0
2016-12-01 12:50:00,26.79,26.81,26.77,26.78,62521.0,23.9942,24.0121,23.9763,23.9853,62521.0
2016-12-01 13:00:00,26.78,26.78,26.75,26.76,51053.0,23.9853,23.9853,23.9584,23.9674,51053.0
2016-12-01 13:10:00,26.76,26.76,26.75,26.76,15934.0,23.9674,23.9674,23.9584,23.9674,15934.0
2016-12-01 13:20:00,26.76,26.76,26.75,26.76,30284.0,23.9674,23.9674,23.9584,23.9674,30284.0
2016-12-01 13:30:00,26.75,26.79,26.75,26.79,29771.0,23.9584,23.9942,23.9584,23.9942,29771.0
2016-12-01 13:40:00,26.79,26.79,26.78,26.79,27253.0,23.9942,23.9942,23.9853,23.9942,27253.0
2016-12-01 13:50:00,26.79,26.79,26.73,26.73,39773.0,23.9942,23.9942,23.9405,23.9405,39773.0
2016-12-01 14:00:00,26.73,26.78,26.73,26.78,39943.0,23.9405,23.9853,23.9405,23.9853,39943.0
2016-12-01 14:10:00,26.78,26.82,26.77,26.8,37748.0,23.9853,24.0211,23.9763,24.0032,37748.0
2016-12-01 14:20:00,26.79,26.8,26.78,26.8,41252.0,23.9942,24.0032,23.9853,24.0032,41252.0
2016-12-01 14:30:00,26.8,26.8,26.79,26.8,27956.0,24.0032,24.0032,23.9942,24.0032,27956.0
2016-12-01 14:40:00,26.8,26.81,26.78,26.78,34162.0,24.0032,24.0121,23.9853,23.9853,34162.0
2016-12-01 14:50:00,26.79,26.79,26.78,26.79,23043.0,23.9942,23.9942,23.9853,23.9942,23043.0
2016-12-01 15:00:00,26.79,26.79,26.78,26.78,41360.0,23.9942,23.9942,23.9853,23.9853,41360.0
2016-12-01 15:10:00,26.78,26.78,26.76,26.77,49301.0,23.9853,23.9853,23.9674,23.9763,49301.0
2016-12-01 15:20:00,26.76,26.77,26.73,26.74,52874.0,23.9674,23.9763,23.9405,23.9494,52874.0
2016-12-01 15:30:00,26.74,26.76,26.73,26.76,41025.0,23.9494,23.9674,23.9405,23.9674,41025.0
2016-12-01 15:40:00,26.76,26.76,26.71,26.73,169527.0,23.9674,23.9674,23.9226,23.9405,169527.0
2016-12-01 15:50:00,26.73,26.8,26.72,26.78,133894.0,23.9405,24.0032,23.9315,23.9853,133894.0
2016-12-02 09:30:00,26.54,26.66,26.52,26.64,174064.0,23.7703,23.8778,23.7524,23.8599,174064.0
2016-12-02 09:40:00,26.64,26.65,26.59,26.59,171385.0,23.8599,23.8688,23.8151,23.8151,171385.0
2016-12-02 09:50:00,26.6,26.65,26.59,26.64,43170.0,23.8241,23.8688,23.8151,23.8599,43170.0
2016-12-02 10:00:00,26.65,26.7,26.64,26.7,86851.0,23.8688,23.9136,23.8599,23.9136,86851.0
2016-12-02 10:10:00,26.7,26.71,26.65,26.66,57455.0,23.9136,23.9226,23.8688,23.8778,57455.0
2016-12-02 10:20:00,26.67,26.68,26.65,26.65,41217.0,23.8867,23.8957,23.8688,23.8688,41217.0
2016-12-02 10:30:00,26.66,26.67,26.65,26.66,42418.0,23.8778,23.8867,23.8688,23.8778,42418.0
2016-12-02 10:40:00,26.66,26.71,26.66,26.7,60604.0,23.8778,23.9226,23.8778,23.9136,60604.0
2016-12-02 10:50:00,26.69,26.7,26.69,26.69,47974.0,23.9047,23.9136,23.9047,23.9047,47974.0
2016-12-02 11:00:00,26.7,26.71,26.63,26.69,1303810.0,23.9136,23.9226,23.8509,23.9047,1303810.0
2016-12-02 11:10:00,26.68,26.68,26.66,26.66,20498.0,23.8957,23.8957,23.8778,23.8778,20498.0
2016-12-02 11:20:00,26.67,26.67,26.66,26.66,37475.0,23.8867,23.8867,23.8778,23.8778,37475.0
2016-12-02 11:30:00,26.67,26.68,26.65,26.65,171699.0,23.8867,23.8957,23.8688,23.8688,171699.0
2016-12-02 11:40:00,26.65,26.66,26.64,26.64,27617.0,23.8688,23.8778,23.8599,23.8599,27617.0
2016-12-02 11:50:00,26.64,26.65,26.63,26.64,29758.0,23.8599,23.8688,23.8509,23.8599,29758.0
2016-12-02 12:00:00,26.64,26.65,26.62,26.62,26593.0,23.8599,23.8688,23.842,23.842,26593.0
2016-12-02 12:10:00,26.63,26.64,26.62,26.64,21309.0,23.8509,23.8599,23.842,23.8599,21309.0
2016-12-02 12:20:00,26.65,26.65,26.62,26.62,14091.0,23.8688,23.8688,23.842,23.842,14091.0
2016-12-02 12:30:00,26.62,26.65,26.61,26.64,58122.0,23.842,23.8688,23.833,23.8599,58122.0
2016-12-02 12:40:00,26.64,26.65,26.64,26.64,30700.0,23.8599,23.8688,23.8599,23.8599,30700.0
2016-12-02 12:50:00,26.64,26.65,26.63,26.63,31770.0,23.8599,23.8688,23.8509,23.8509,31770.0
2016-12-02 13:00:00,26.63,26.64,26.61,26.61,33310.0,23.8509,23.8599,23.833,23.833,33310.0
2016-12-02 13:10:00,26.62,26.62,26.58,26.58,121709.0,23.842,23.842,23.8061,23.8061,121709.0
2016-12-02 13:20:00,26.58,26.61,26.58,26.61,23948.0,23.8061,23.833,23.8061,23.833,23948.0
2016-12-02 13:30:00,26.61,26.61,26.6,26.6,9724.0,23.833,23.833,23.8241,23.8241,9724.0
2016-12-02 13:40:00,26.6,26.6,26.58,26.58,6340.0,23.8241,23.8241,23.8061,23.8061,6340.0
2016-12-02 13:50:00,26.59,26.59,26.58,26.58,10874.0,23.8151,23.8151,23.8061,23.8061,10874.0
2016-12-02 14:00:00,26.58,26.59,26.57,26.57,16166.0,23.8061,23.8151,23.7972,23.7972,16166.0
2016-12-02 14:10:00,26.57,26.57,26.56,26.57,41881.0,23.7972,23.7972,23.7882,23.7972,41881.0
2016-12-02 14:20:00,26.56,26.57,26.56,26.56,44685.0,23.7882,23.7972,23.7882,23.7882,44685.0
2016-12-02 14:30:00,26.57,26.57,26.56,26.56,53838.0,23.7972,23.7972,23.7882,23.7882,53838.0
2016-12-02 14:40:00,26.56,26.58,26.56,26.56,41515.0,23.7882,23.8061,23.7882,23.7882,41515.0
2016-12-02 14:50:00,26.56,26.56,26.55,26.55,31447.0,23.7882,23.7882,23.7793,23.7793,31447.0
2016-12-02 15:00:00,26.55,26.55,26.54,26.55,22408.0,23.7793,23.7793,23.7703,23.7793,22408.0
2016-12-02 15:10:00,26.55,26.55,26.52,26.52,24405.0,23.7793,23.7793,23.7524,23.7524,24405.0
2016-12-02 15:20:00,26.52,26.53,26.52,26.53,9312.0,23.7524,23.7614,23.7524,23.7614,9312.0
2016-12-02 15:30:00,26.52,26.56,26.52,26.53,117148.0,23.7524,23.7882,23.7524,23.7614,117148.0
2016-12-02 15:40:00,26.54,26.54,26.53,26.54,26210.0,23.7703,23.7703,23.7614,23.7703,26210.0
2016-12-02 15:50:00,26.54,26.54,26.52,26.53,158684.0,23.7703,23.7703,23.7524,23.7614,158684.0
2016-12-05 09:30:00,26.77,26.8,26.73,26.74,184767.0,23.9763,24.0032,23.9405,23.9494,184767.0
2016-12-05 09:40:00,26.74,26.79,26.73,26.78,112206.0,23.9494,23.9942,23.9405,23.9853,112206.0
2016-12-05 09:50:00,26.78,26.8,26.76,26.79,70702.0,23.9853,24.0032,23.9674,23.9942,70702.0
2016-12-05 10:00:00,26.79,26.82,26.77,26.78,88225.0,23.9942,24.0211,23.9763,23.9853,88225.0
2016-12-05 10:10:00,26.78,26.78,26.73,26.74,60539.0,23.9853,23.9853,23.9405,23.9494,60539.0
2016-12-05 10:20:00,26.74,26.74,26.7,26.72,50979.0,23.9494,23.9494,23.9136,23.9315,50979.0
2016-12-05 10:30:00,26.72,26.74,26.69,26.7,56842.0,23.9315,23.9494,23.9047,23.9136,56842.0
2016-12-05 10:40:00,26.7,26.72,26.69,26.71,35511.0,23.9136,23.9315,23.9047,23.9226,35511.0
2016-12-05 10:50:00,26.71,26.71,26.69,26.71,29574.0,23.9226,23.9226,23.9047,23.9226,29574.0
2016-12-05 11:00:00,26.71,26.73,26.7,26.73,46179.0,23.9226,23.9405,23.9136,23.9405,46179.0
2016-12-05 11:10:00,26.72,26.73,26.7,26.71,15427.0,23.9315,23.9405,23.9136,23.9226,15427.0
2016-12-05 11:20:00,26.71,26.74,26.71,26.73,22156.0,23.9226,23.9494,23.9226,23.9405,22156.0
2016-12-05 11:30:00,26.73,26.73,26.71,26.72,57584.0,23.9405,23.9405,23.9226,23.9315,57584.0
2016-12-05 11:40:00,26.72,26.74,26.72,26.73,38710.0,23.9315,23.9494,23.9315,23.9405,38710.0
2016-12-05 11:50:00,26.73,26.73,26.71,26.73,31444.0,23.9405,23.9405,23.9226,23.9405,31444.0
2016-12-05 12:00:00,26.73,26.73,26.71,26.71,9700.0,23.9405,23.9405,23.9226,23.9226,9700.0
2016-12-05 12:10:00,26.71,26.76,26.71,26.76,76317.0,23.9226,23.9674,23.9226,23.9674,76317.0
2016-12-05 12:20:00,26.76,26.76,26.72,26.74,41848.0,23.9674,23.9674,23.9315,23.9494,41848.0
2016-12-05 12:30:00,26.73,26.75,26.73,26.74,32273.0,23.9405,23.9584,23.9405,23.9494,32273.0
2016-12-05 12:40:00,26.74,26.76,26.73,26.75,62622.0,23.9494,23.9674,23.9405,23.9584,62622.0
2016-12-05 12:50:00,26.75,26.78,26.73,26.77,46608.0,23.9584,23.9853,23.9405,23.9763,46608.0
2016-12-05 13:00:00,26.78,26.79,26.76,26.79,15244.0,23.9853,23.9942,23.9674,23.9942,15244.0
2016-12-05 13:10:00,26.78,26.79,26.76,26.78,21682.0,23.9853,23.9942,23.9674,23.9853,21682.0
2016-12-05 13:20:00,26.77,26.79,26.75,26.76,31455.0,23.9763,23.9942,23.9584,23.9674,31455.0
2016-12-05 13:30:00,26.76,26.77,26.75,26.77,20958.0,23.9674,23.9763,23.9584,23.9763,20958.0
2016-12-05 13:40:00,26.77,26.79,26.76,26.77,10874.0,23.9763,23.9942,23.9674,23.9763,10874.0
2016-12-05 13:50:00,26.77,26.8,26.76,26.79,30195.0,23.9763,24.0032,23.9674,23.9942,30195.0
2016-12-05 14:00:00,26.8,26.8,26.78,26.8,32047.0,24.0032,24.0032,23.9853,24.0032,32047.0
2016-12-05 14:10:00,26.79,26.8,26.77,26.77,12753.0,23.9942,24.0032,23.9763,23.9763,12753.0
2016-12-05 14:20:00,26.77,26.78,26.76,26.78,36149.0,23.9763,23.9853,23.9674,23.9853,36149.0
2016-12-05 14:30:00,26.78,26.78,26.77,26.78,25199.0,23.9853,23.9853,23.9763,23.9853,25199.0
2016-12-05 14:40:00,26.78,26.8,26.77,26.8,43489.0,23.9853,24.0032,23.9763,24.0032,43489.0
2016-12-05 14:50:00,26.8,26.8,26.78,26.79,34672.0,24.0032,24.0032,23.9853,23.9942,34672.0
2016-12-05 15:00:00,26.79,26.8,26.78,26.8,43493.0,23.9942,24.0032,23.9853,24.0032,43493.0
2016-12-05 15:10:00,26.8,26.8,26.79,26.8,28504.0,24.0032,24.0032,23.9942,24.0032,28504.0
2016-12-05 15:20:00,26.8,26.81,26.78,26.79,49480.0,24.0032,24.0121,23.9853,23.9942,49480.0
2016-12-05 15:30:00,26.79,26.79,26.77,26.77,42522.0,23.9942,23.9942,23.9763,23.9763,42522.0
2016-12-05 15:40:00,26.77,26.78,26.77,26.77,64839.0,23.9763,23.9853,23.9763,23.9763,64839.0
2016-12-05 15:50:00,26.77,26.77,26.75,26.75,212664.0,23.9763,23.9763,23.9584,23.9584,212664.0
2016-12-06 09:30:00,26.98,27.0,26.94,26.95,49983.0,24.1644,24.1823,24.1286,24.1375,49983.0
2016-12-06 09:40:00,26.96,26.98,26.96,26.98,117928.0,24.1465,24.1644,24.1465,24.1644,117928.0
2016-12-06 09:50:00,26.99,27.01,26.98,27.0,273136.0,24.1734,24.1913,24.1644,24.1823,273136.0
2016-12-06 10:00:00,27.01,27.01,26.99,26.99,163369.0,24.1913,24.1913,24.1734,24.1734,163369.0
2016-12-06 10:10:00,26.99,27.0,26.97,26.97,209348.0,24.1734,24.1823,24.1554,24.1554,209348.0
2016-12-06 10:20:00,26.96,26.97,26.94,26.94,23114.0,24.1465,24.1554,24.1286,24.1286,23114.0
2016-12-06 10:30:00,26.95,26.97,26.94,26.96,50634.0,24.1375,24.1554,24.1286,24.1465,50634.0
2016-12-06 10:40:00,26.96,26.96,26.94,26.95,33979.0,24.1465,24.1465,24.1286,24.1375,33979.0
2016-12-06 10:50:00,26.94,26.96,26.93,26.94,48586.0,24.1286,24.1465,24.1196,24.1286,48586.0
2016-12-06 11:00:00,26.95,26.95,26.93,26.93,35398.0,24.1375,24.1375,24.1196,24.1196,35398.0
2016-12-06 11:10:00,26.93,26.94,26.92,26.93,47519.0,24.1196,24.1286,24.1107,24.1196,47519.0
2016-12-06 11:20:00,26.93,26.96,26.92,26.96,43398.0,24.1196,24.1465,24.1107,24.1465,43398.0
2016-12-06 11:30:00,26.96,26.96,26.92,26.93,131132.0,24.1465,24.1465,24.1107,24.1196,131132.0
2016-12-06 11:40:00,26.93,26.93,26.92,26.92,37183.0,24.1196,24.1196,24.1107,24.1107,37183.0
2016-12-06 11:50:00,26.92,26.97,26.92,26.97,63550.0,24.1107,24.1554,24.1107,24.1554,63550.0
2016-12-06 12:00:00,26.96,26.98,26.94,26.98,38435.0,24.1465,24.1644,24.1286,24.1644,38435.0
2016-12-06 12:10:00,26.98,27.0,26.97,26.99,39931.0,24.1644,24.1823,24.1554,24.1734,39931.0
2016-12-06 12:20:00,26.99,27.0,26.98,26.99,28146.0,24.1734,24.1823,24.1644,24.1734,28146.0
2016-12-06 12:30:00,26.99,27.0,26.98,26.99,37941.0,24.1734,24.1823,24.1644,24.1734,37941.0
2016-12-06 12:40:00,26.99,27.01,26.98,26.99,38939.0,24.1734,24.1913,24.1644,24.1734,38939.0
2016-12-06 12:50:00,26.99,26.99,26.98,26.99,19737.0,24.1734,24.1734,24.1644,24.1734,19737.0
2016-12-06 13:00:00,26.99,27.0,26.98,26.98,38170.0,24.1734,24.1823,24.1644,24.1644,38170.0
2016-12-06 13:10:00,26.99,27.01,26.98,27.0,37154.0,24.1734,24.1913,24.1644,24.1823,37154.0
2016-12-06 13:20:00,27.0,27.02,26.98,27.01,66126.0,24.1823,24.2002,24.1644,24.1913,66126.0
2016-12-06 13:30:00,27.01,27.02,27.0,27.0,50068.0,24.1913,24.2002,24.1823,24.1823,50068.0
2016-12-06 13:40:00,27.0,27.02,26.99,27.0,35646.0,24.1823,24.2002,24.1734,24.1823,35646.0
2016-12-06 13:50:00,27.01,27.02,27.0,27.01,34248.0,24.1913,24.2002,24.1823,24.1913,34248.0
2016-12-06 14:00:00,27.01,27.02,27.0,27.02,54073.0,24.1913,24.2002,24.1823,24.2002,54073.0
2016-12-06 14:10:00,27.02,27.02,27.0,27.01,33313.0,24.2002,24.2002,24.1823,24.1913,33313.0
2016-12-06 14:20:00,27.01,27.02,27.0,27.02,38601.0,24.1913,24.2002,24.1823,24.2002,38601.0
2016-12-06 14:30:00,27.02,27.02,27.0,27.01,56331.0,24.2002,24.2002,24.1823,24.1913,56331.0
2016-12-06 14:40:00,27.01,27.02,27.0,27.01,48779.0,24.1913,24.2002,24.1823,24.1913,48779.0
2016-12-06 14:50:00,27.01,27.01,27.0,27.01,61650.0,24.1913,24.1913,24.1823,24.1913,61650.0
2016-12-06 15:00:00,27.0,27.01,26.99,26.99,107659.0,24.1823,24.1913,24.1734,24.1734,107659.0
2016-12-06 15:10:00,26.99,27.01,26.99,26.99,63858.0,24.1734,24.1913,24.1734,24.1734,63858.0
2016-12-06 15:20:00,26.99,26.99,26.96,26.96,74150.0,24.1734,24.1734,24.1465,24.1465,74150.0
2016-12-06 15:30:00,26.96,26.99,26.96,26.98,94177.0,24.1465,24.1734,24.1465,24.1644,94177.0
2016-12-06 15:40:00,26.98,26.99,26.96,26.97,98701.0,24.1644,24.1734,24.1465,24.1554,98701.0
2016-12-06 15:50:00,26.97,27.02,26.96,27.0,254430.0,24.1554,24.2002,24.1465,24.1823,254430.0
2016-12-07 09:30:00,27.09,27.14,27.02,27.05,71816.0,24.2629,24.3077,24.2002,24.2271,71816.0
2016-12-07 09:40:00,27.05,27.06,27.01,27.05,86560.0,24.2271,24.236,24.1913,24.2271,86560.0
2016-12-07 09:50:00,27.05,27.05,27.02,27.04,60256.0,24.2271,24.2271,24.2002,24.2181,60256.0
2016-12-07 10:00:00,27.04,27.07,27.03,27.07,91836.0,24.2181,24.245,24.2092,24.245,91836.0
2016-12-07 10:10:00,27.07,27.09,27.06,27.09,75718.0,24.245,24.2629,24.236,24.2629,75718.0
2016-12-07 10:20:00,27.09,27.1,27.06,27.07,43086.0,24.2629,24.2719,24.236,24.245,43086.0
2016-12-07 10:30:00,27.07,27.09,27.05,27.05,56925.0,24.245,24.2629,24.2271,24.2271,56925.0
2016-12-07 10:40:00,27.05,27.09,27.05,27.09,54494.0,24.2271,24.2629,24.2271,24.2629,54494.0
2016-12-07 10:50:00,27.08,27.09,27.07,27.07,9900.0,24.254,24.2629,24.245,24.245,9900.0
2016-12-07 11:00:00,27.07,27.09,27.06,27.07,18825.0,24.245,24.2629,24.236,24.245,18825.0
2016-12-07 11:10:00,27.07,27.07,27.06,27.06,14049.0,24.245,24.245,24.236,24.236,14049.0
2016-12-07 11:20:00,27.06,27.07,27.06,27.07,16770.0,24.236,24.245,24.236,24.245,16770.0
2016-12-07 11:30:00,27.07,27.09,27.06,27.09,70276.0,24.245,24.2629,24.236,24.2629,70276.0
2016-12-07 11:40:00,27.09,27.11,27.08,27.1,180804.0,24.2629,24.2808,24.254,24.2719,180804.0
2016-12-07 11:50:00,27.1,27.13,27.1,27.13,59727.0,24.2719,24.2987,24.2719,24.2987,59727.0
2016-12-07 12:00:00,27.13,27.13,27.09,27.12,25246.0,24.2987,24.2987,24.2629,24.2898,25246.0
2016-12-07 12:10:00,27.12,27.12,27.08,27.09,18680.0,24.2898,24.2898,24.254,24.2629,18680.0
2016-12-07 12:20:00,27.08,27.09,27.07,27.09,14334.0,24.254,24.2629,24.245,24.2629,14334.0
2016-12-07 12:30:00,27.09,27.11,27.08,27.11,8603.0,24.2629,24.2808,24.254,24.2808,8603.0
2016-12-07 12:40:00,27.1,27.11,27.09,27.1,22466.0,24.2719,24.2808,24.2629,24.2719,22466.0
2016-12-07 12:50:00,27.1,27.12,27.1,27.11,6199.0,24.2719,24.2898,24.2719,24.2808,6199.0
2016-12-07 13:00:00,27.11,27.14,27.11,27.12,11217.0,24.2808,24.3077,24.2808,24.2898,11217.0
2016-12-07 13:10:00,27.12,27.12,27.1,27.11,15811.0,24.2898,24.2898,24.2719,24.2808,15811.0
2016-12-07 13:20:00,27.12,27.15,27.12,27.14,40106.0,24.2898,24.3167,24.2898,24.3077,40106.0
2016-12-07 13:30:00,27.14,27.15,27.13,27.14,13652.0,24.3077,24.3167,24.2987,24.3077,13652.0
2016-12-07 13:40:00,27.14,27.16,27.14,27.16,10015.0,24.3077,24.3256,24.3077,24.3256,10015.0
2016-12-07 13:50:00,27.16,27.18,27.15,27.18,29542.0,24.3256,24.3435,24.3167,24.3435,29542.0
2016-12-07 14:00:00,27.18,27.19,27.16,27.19,56182.0,24.3435,24.3525,24.3256,24.3525,56182.0
2016-12-07 14:10:00,27.2,27.2,27.18,27.19,43132.0,24.3614,24.3614,24.3435,24.3525,43132.0
2016-12-07 14:20:00,27.2,27.2,27.16,27.17,19110.0,24.3614,24.3614,24.3256,24.3346,19110.0
2016-12-07 14:30:00,27.17,27.19,27.16,27.18,48203.0,24.3346,24.3525,24.3256,24.3435,48203.0
2016-12-07 14:40:00,27.18,27.2,27.18,27.2,23086.0,24.3435,24.3614,24.3435,24.3614,23086.0
2016-12-07 14:50:00,27.19,27.2,27.16,27.18,46413.0,24.3525,24.3614,24.3256,24.3435,46413.0
2016-12-07 15:00:00,27.17,27.18,27.14,27.18,59827.0,24.3346,24.3435,24.3077,24.3435,59827.0
2016-12-07 15:10:00,27.18,27.19,27.17,27.18,53513.0,24.3435,24.3525,24.3346,24.3435,53513.0
2016-12-07 15:20:00,27.19,27.22,27.18,27.22,99427.0,24.3525,24.3793,24.3435,24.3793,99427.0
2016-12-07 15:30:00,27.21,27.25,27.2,27.25,119769.0,24.3704,24.4062,24.3614,24.4062,119769.0
2016-12-07 15:40:00,27.25,27.25,27.18,27.19,111681.0,24.4062,24.4062,24.3435,24.3525,111681.0
2016-12-07 15:50:00,27.19,27.24,27.18,27.23,328162.0,24.3525,24.3973,24.3435,24.3883,328162.0
2016-12-08 09:30:00,27.57,27.57,27.51,27.54,95045.0,24.6928,24.6928,24.6391,24.666,95045.0
2016-12-08 09:40:00,27.54,27.55,27.5,27.5,148934.0,24.666,24.6749,24.6301,24.6301,148934.0
2016-12-08 09:50:00,27.51,27.52,27.46,27.49,41539.0,24.6391,24.648,24.5943,24.6212,41539.0
2016-12-08 10:00:00,27.49,27.5,27.47,27.5,49128.0,24.6212,24.6301,24.6033,24.6301,49128.0
2016-12-08 10:10:00,27.5,27.51,27.44,27.46,93598.0,24.6301,24.6391,24.5764,24.5943,93598.0
2016-12-08 10:20:00,27.46,27.46,27.45,27.46,56311.0,24.5943,24.5943,24.5853,24.5943,56311.0
2016-12-08 10:30:00,27.46,27.47,27.45,27.46,65570.0,24.5943,24.6033,24.5853,24.5943,65570.0
2016-12-08 10:40:00,27.46,27.47,27.45,27.47,77865.0,24.5943,24.6033,24.5853,24.6033,77865.0
2016-12-08 10:50:00,27.46,27.48,27.46,27.48,8400.0,24.5943,24.6122,24.5943,24.6122,8400.0
2016-12-08 11:00:00,27.48,27.49,27.47,27.49,17200.0,24.6122,24.6212,24.6033,24.6212,17200.0
2016-12-08 11:10:00,27.49,27.49,27.48,27.49,10608.0,24.6212,24.6212,24.6122,24.6212,10608.0
2016-12-08 11:20:00,27.49,27.49,27.47,27.48,72389.0,24.6212,24.6212,24.6033,24.6122,72389.0
2016-12-08 11:30:00,27.48,27.48,27.46,27.48,21135.0,24.6122,24.6122,24.5943,24.6122,21135.0
2016-12-08 11:40:00,27.48,27.51,27.46,27.51,17034.0,24.6122,24.6391,24.5943,24.6391,17034.0
2016-12-08 11:50:00,27.51,27.51,27.48,27.5,81433.0,24.6391,24.6391,24.6122,24.6301,81433.0
2016-12-08 12:00:00,27.5,27.51,27.49,27.51,16243.0,24.6301,24.6391,24.6212,24.6391,16243.0
2016-12-08 12:10:00,27.51,27.51,27.47,27.48,53952.0,24.6391,24.6391,24.6033,24.6122,53952.0
2016-12-08 12:20:00,27.48,27.52,27.47,27.52,29183.0,24.6122,24.648,24.6033,24.648,29183.0
2016-12-08 12:30:00,27.52,27.53,27.52,27.53,21404.0,24.648,24.657,24.648,24.657,21404.0
2016-12-08 12:40:00,27.52,27.53,27.51,27.53,42313.0,24.648,24.657,24.6391,24.657,42313.0
2016-12-08 12:50:00,27.53,27.53,27.52,27.52,24575.0,24.657,24.657,24.648,24.648,24575.0
2016-12-08 13:00:00,27.53,27.53,27.52,27.53,7050.0,24.657,24.657,24.648,24.657,7050.0
2016-12-08 13:10:00,27.53,27.53,27.52,27.53,14444.0,24.657,24.657,24.648,24.657,14444.0
2016-12-08 13:20:00,27.53,27.53,27.52,27.53,14707.0,24.657,24.657,24.648,24.657,14707.0
2016-12-08 13:30:00,27.53,27.53,27.52,27.53,37424.0,24.657,24.657,24.648,24.657,37424.0
2016-12-08 13:40:00,27.53,27.53,27.52,27.53,14612.0,24.657,24.657,24.648,24.657,14612.0
2016-12-08 13:50:00,27.53,27.57,27.52,27.57,56038.0,24.657,24.6928,24.648,24.6928,56038.0
2016-12-08 14:00:00,27.57,27.57,27.54,27.55,32428.0,24.6928,24.6928,24.666,24.6749,32428.0
2016-12-08 14:10:00,27.55,27.55,27.54,27.54,34835.0,24.6749,24.6749,24.666,24.666,34835.0
2016-12-08 14:20:00,27.53,27.54,27.51,27.53,29001.0,24.657,24.666,24.6391,24.657,29001.0
2016-12-08 14:30:00,27.53,27.54,27.5,27.51,20691.0,24.657,24.666,24.6301,24.6391,20691.0
2016-12-08 14:40:00,27.5,27.51,27.5,27.5,12081.0,24.6301,24.6391,24.6301,24.6301,12081.0
2016-12-08 14:50:00,27.5,27.54,27.5,27.54,35130.0,24.6301,24.666,24.6301,24.666,35130.0
2016-12-08 15:00:00,27.54,27.55,27.52,27.53,31248.0,24.666,24.6749,24.648,24.657,31248.0
2016-12-08 15:10:00,27.53,27.55,27.52,27.53,26249.0,24.657,24.6749,24.648,24.657,26249.0
2016-12-08 15:20:00,27.53,27.54,27.53,27.54,43191.0,24.657,24.666,24.657,24.666,43191.0
2016-12-08 15:30:00,27.54,27.54,27.52,27.53,40392.0,24.666,24.666,24.648,24.657,40392.0
2016-12-08 15:40:00,27.53,27.55,27.52,27.55,130071.0,24.657,24.6749,24.648,24.6749,130071.0
2016-12-08 15:50:00,27.54,27.55,27.53,27.53,298306.0,24.666,24.6749,24.657,24.657,298306.0
2016-12-09 09:30:00,27.4,27.46,27.36,27.42,118804.0,24.5406,24.5943,24.5047,24.5585,118804.0
2016-12-09 09:40:00,27.42,27.47,27.39,27.46,49752.0,24.5585,24.6033,24.5316,24.5943,49752.0
2016-12-09 09:50:00,27.46,27.49,27.44,27.45,36346.0,24.5943,24.6212,24.5764,24.5853,36346.0
2016-12-09 10:00:00,27.45,27.45,27.42,27.45,30971.0,24.5853,24.5853,24.5585,24.5853,30971.0
2016-12-09 10:10:00,27.45,27.47,27.42,27.43,47955.0,24.5853,24.6033,24.5585,24.5674,47955.0
2016-12-09 10:20:00,27.42,27.47,27.41,27.46,22435.0,24.5585,24.6033,24.5495,24.5943,22435.0
2016-12-09 10:30:00,27.46,27.48,27.45,27.48,32536.0,24.5943,24.6122,24.5853,24.6122,32536.0
2016-12-09 10:40:00,27.48,27.48,27.45,27.46,19756.0,24.6122,24.6122,24.5853,24.5943,19756.0
2016-12-09 10:50:00,27.46,27.46,27.41,27.42,30465.0,24.5943,24.5943,24.5495,24.5585,30465.0
2016-12-09 11:00:00,27.42,27.43,27.41,27.43,17628.0,24.5585,24.5674,24.5495,24.5674,17628.0
2016-12-09 11:10:00,27.43,27.45,27.41,27.43,51584.0,24.5674,24.5853,24.5495,24.5674,51584.0
2016-12-09 11:20:00,27.43,27.44,27.4,27.42,33813.0,24.5674,24.5764,24.5406,24.5585,33813.0
2016-12-09 11:30:00,27.42,27.45,27.41,27.45,29803.0,24.5585,24.5853,24.5495,24.5853,29803.0
2016-12-09 11:40:00,27.45,27.48,27.44,27.46,64582.0,24.5853,24.6122,24.5764,24.5943,64582.0
2016-12-09 11:50:00,27.46,27.47,27.43,27.44,32709.0,24.5943,24.6033,24.5674,24.5764,32709.0
2016-12-09 12:00:00,27.44,27.45,27.43,27.44,39161.0,24.5764,24.5853,24.5674,24.5764,39161.0
2016-12-09 12:10:00,27.44,27.45,27.42,27.43,46357.0,24.5764,24.5853,24.5585,24.5674,46357.0
2016-12-09 12:20:00,27.42,27.43,27.41,27.41,42982.0,24.5585,24.5674,24.5495,24.5495,42982.0
2016-12-09 12:30:00,27.41,27.42,27.41,27.42,41204.0,24.5495,24.5585,24.5495,24.5585,41204.0
2016-12-09 12:40:00,27.41,27.42,27.4,27.41,21707.0,24.5495,24.5585,24.5406,24.5495,21707.0
2016-12-09 12:50:00,27.41,27.43,27.4,27.41,28802.0,24.5495,24.5674,24.5406,24.5495,28802.0
2016-12-09 13:00:00,27.41,27.42,27.4,27.41,17245.0,24.5495,24.5585,24.5406,24.5495,17245.0
2016-12-09 13:10:00,27.41,27.44,27.4,27.43,30605.0,24.5495,24.5764,24.5406,24.5674,30605.0
2016-12-09 13:20:00,27.44,27.44,27.42,27.43,11965.0,24.5764,24.5764,24.5585,24.5674,11965.0
2016-12-09 13:30:00,27.42,27.43,27.41,27.42,8535.0,24.5585,24.5674,24.5495,24.5585,8535.0
2016-12-09 13:40:00,27.42,27.43,27.41,27.43,17176.0,24.5585,24.5674,24.5495,24.5674,17176.0
2016-12-09 13:50:00,27.43,27.44,27.42,27.44,15055.0,24.5674,24.5764,24.5585,24.5764,15055.0
2016-12-09 14:00:00,27.44,27.47,27.43,27.45,110428.0,24.5764,24.6033,24.5674,24.5853,110428.0
2016-12-09 14:10:00,27.45,27.47,27.45,27.46,55339.0,24.5853,24.6033,24.5853,24.5943,55339.0
2016-12-09 14:20:00,27.46,27.47,27.45,27.46,32420.0,24.5943,24.6033,24.5853,24.5943,32420.0
2016-12-09 14:30:00,27.46,27.46,27.45,27.46,40405.0,24.5943,24.5943,24.5853,24.5943,40405.0
2016-12-09 14:40:00,27.46,27.47,27.45,27.46,13133.0,24.5943,24.6033,24.5853,24.5943,13133.0
2016-12-09 14:50:00,27.47,27.47,27.45,27.45,16334.0,24.6033,24.6033,24.5853,24.5853,16334.0
2016-12-09 15:00:00,27.45,27.46,27.45,27.46,17737.0,24.5853,24.5943,24.5853,24.5943,17737.0
2016-12-09 15:10:00,27.46,27.47,27.45,27.46,23741.0,24.5943,24.6033,24.5853,24.5943,23741.0
2016-12-09 15:20:00,27.46,27.47,27.46,27.46,8775.0,24.5943,24.6033,24.5943,24.5943,8775.0
2016-12-09 15:30:00,27.46,27.49,27.46,27.48,30793.0,24.5943,24.6212,24.5943,24.6122,30793.0
2016-12-09 15:40:00,27.48,27.48,27.44,27.45,67856.0,24.6122,24.6122,24.5764,24.5853,67856.0
2016-12-09 15:50:00,27.45,27.46,27.41,27.44,178329.0,24.5853,24.5943,24.5495,24.5764,178329.0
2016-12-12 09:30:00,27.25,27.26,27.2,27.25,119891.0,24.4062,24.4152,24.3614,24.4062,119891.0
2016-12-12 09:40:00,27.24,27.26,27.24,27.26,16034.0,24.3973,24.4152,24.3973,24.4152,16034.0
2016-12-12 09:50:00,27.27,27.29,27.27,27.28,12544.0,24.4241,24.442,24.4241,24.4331,12544.0
2016-12-12 10:00:00,27.28,27.28,27.25,27.26,13707.0,24.4331,24.4331,24.4062,24.4152,13707.0
2016-12-12 10:10:00,27.25,27.25,27.22,27.22,30537.0,24.4062,24.4062,24.3793,24.3793,30537.0
2016-12-12 10:20:00,27.22,27.24,27.22,27.23,33451.0,24.3793,24.3973,24.3793,24.3883,33451.0
2016-12-12 10:30:00,27.22,27.23,27.21,27.22,11719.0,24.3793,24.3883,24.3704,24.3793,11719.0
2016-12-12 10:40:00,27.22,27.23,27.18,27.19,54012.0,24.3793,24.3883,24.3435,24.3525,54012.0
2016-12-12 10:50:00,27.19,27.2,27.18,27.2,12289.0,24.3525,24.3614,24.3435,24.3614,12289.0
2016-12-12 11:00:00,27.2,27.2,27.18,27.19,56010.0,24.3614,24.3614,24.3435,24.3525,56010.0
2016-12-12 11:10:00,27.2,27.2,27.19,27.2,1937.0,24.3614,24.3614,24.3525,24.3614,1937.0
2016-12-12 11:20:00,27.19,27.2,27.18,27.19,46823.0,24.3525,24.3614,24.3435,24.3525,46823.0
2016-12-12 11:30:00,27.19,27.21,27.18,27.18,63331.0,24.3525,24.3704,24.3435,24.3435,63331.0
2016-12-12 11:40:00,27.18,27.19,27.17,27.18,17222.0,24.3435,24.3525,24.3346,24.3435,17222.0
2016-12-12 11:50:00,27.17,27.19,27.17,27.19,7256.0,24.3346,24.3525,24.3346,24.3525,7256.0
2016-12-12 12:00:00,27.19,27.19,27.13,27.13,60986.0,24.3525,24.3525,24.2987,24.2987,60986.0
2016-12-12 12:10:00,27.13,27.16,27.12,27.16,23375.0,24.2987,24.3256,24.2898,24.3256,23375.0
2016-12-12 12:20:00,27.15,27.17,27.14,27.16,5102.0,24.3167,24.3346,24.3077,24.3256,5102.0
2016-12-12 12:30:00,27.17,27.18,27.16,27.18,33179.0,24.3346,24.3435,24.3256,24.3435,33179.0
2016-12-12 12:40:00,27.17,27.18,27.16,27.16,3878.0,24.3346,24.3435,24.3256,24.3256,3878.0
2016-12-12 12:50:00,27.17,27.17,27.16,27.16,1555.0,24.3346,24.3346,24.3256,24.3256,1555.0
2016-12-12 13:00:00,27.17,27.17,27.15,27.15,20271.0,24.3346,24.3346,24.3167,24.3167,20271.0
2016-12-12 13:10:00,27.16,27.18,27.15,27.17,61639.0,24.3256,24.3435,24.3167,24.3346,61639.0
2016-12-12 13:20:00,27.17,27.17,27.15,27.16,4591.0,24.3346,24.3346,24.3167,24.3256,4591.0
2016-12-12 13:30:00,27.16,27.17,27.15,27.16,7487.0,24.3256,24.3346,24.3167,24.3256,7487.0
2016-12-12 13:40:00,27.15,27.16,27.15,27.15,5538.0,24.3167,24.3256,24.3167,24.3167,5538.0
2016-12-12 13:50:00,27.16,27.17,27.15,27.17,13010.0,24.3256,24.3346,24.3167,24.3346,13010.0
2016-12-12 14:00:00,27.17,27.17,27.15,27.15,9528.0,24.3346,24.3346,24.3167,24.3167,9528.0
2016-12-12 14:10:00,27.15,27.16,27.14,27.15,11092.0,24.3167,24.3256,24.3077,24.3167,11092.0
2016-12-12 14:20:00,27.16,27.16,27.13,27.15,9756.0,24.3256,24.3256,24.2987,24.3167,9756.0
2016-12-12 14:30:00,27.14,27.16,27.13,27.13,12259.0,24.3077,24.3256,24.2987,24.2987,12259.0
2016-12-12 14:40:00,27.13,27.15,27.13,27.15,6041.0,24.2987,24.3167,24.2987,24.3167,6041.0
2016-12-12 14:50:00,27.14,27.16,27.13,27.14,9700.0,24.3077,24.3256,24.2987,24.3077,9700.0
2016-12-12 15:00:00,27.14,27.14,27.12,27.13,16097.0,24.3077,24.3077,24.2898,24.2987,16097.0
2016-12-12 15:10:00,27.13,27.16,27.13,27.15,22280.0,24.2987,24.3256,24.2987,24.3167,22280.0
2016-12-12 15:20:00,27.15,27.16,27.14,27.14,10685.0,24.3167,24.3256,24.3077,24.3077,10685.0
2016-12-12 15:30:00,27.14,27.14,27.12,27.14,22702.0,24.3077,24.3077,24.2898,24.3077,22702.0
2016-12-12 15:40:00,27.14,27.14,27.1,27.13,80338.0,24.3077,24.3077,24.2719,24.2987,80338.0
2016-12-12 15:50:00,27.13,27.15,27.12,27.15,176100.0,24.2987,24.3167,24.2898,24.3167,176100.0
2016-12-13 09:30:00,27.15,27.27,27.15,27.27,165865.0,24.3167,24.4241,24.3167,24.4241,165865.0
2016-12-13 09:40:00,27.27,27.29,27.26,27.27,56055.0,24.4241,24.442,24.4152,24.4241,56055.0
2016-12-13 09:50:00,27.27,27.28,27.26,27.27,30315.0,24.4241,24.4331,24.4152,24.4241,30315.0
2016-12-13 10:00:00,27.27,27.27,27.19,27.21,60612.0,24.4241,24.4241,24.3525,24.3704,60612.0
2016-12-13 10:10:00,27.21,27.28,27.21,27.23,456546.0,24.3704,24.4331,24.3704,24.3883,456546.0
2016-12-13 10:20:00,27.24,27.28,27.24,27.26,19137.0,24.3973,24.4331,24.3973,24.4152,19137.0
2016-12-13 10:30:00,27.26,27.26,27.23,27.25,10150.0,24.4152,24.4152,24.3883,24.4062,10150.0
2016-12-13 10:40:00,27.25,27.26,27.22,27.24,25325.0,24.4062,24.4152,24.3793,24.3973,25325.0
2016-12-13 10:50:00,27.24,27.28,27.24,27.28,10141.0,24.3973,24.4331,24.3973,24.4331,10141.0
2016-12-13 11:00:00,27.27,27.28,27.25,27.28,46082.0,24.4241,24.4331,24.4062,24.4331,46082.0
2016-12-13 11:10:00,27.28,27.29,27.27,27.28,10014.0,24.4331,24.442,24.4241,24.4331,10014.0
2016-12-13 11:20:00,27.28,27.31,27.28,27.3,16365.0,24.4331,24.46,24.4331,24.451,16365.0
2016-12-13 11:30:00,27.29,27.3,27.27,27.28,27258.0,24.442,24.451,24.4241,24.4331,27258.0
2016-12-13 11:40:00,27.28,27.29,27.26,27.27,6021.0,24.4331,24.442,24.4152,24.4241,6021.0
2016-12-13 11:50:00,27.27,27.29,27.26,27.29,11901.0,24.4241,24.442,24.4152,24.442,11901.0
2016-12-13 12:00:00,27.29,27.3,27.27,27.27,21640.0,24.442,24.451,24.4241,24.4241,21640.0
2016-12-13 12:10:00,27.28,27.29,27.27,27.28,29019.0,24.4331,24.442,24.4241,24.4331,29019.0
2016-12-13 12:20:00,27.27,27.29,27.26,27.28,18179.0,24.4241,24.442,24.4152,24.4331,18179.0
2016-12-13 12:30:00,27.29,27.3,27.28,27.29,5168.0,24.442,24.451,24.4331,24.442,5168.0
2016-12-13 12:40:00,27.28,27.3,27.27,27.3,39648.0,24.4331,24.451,24.4241,24.451,39648.0
2016-12-13 12:50:00,27.3,27.31,27.28,27.3,38827.0,24.451,24.46,24.4331,24.451,38827.0
2016-12-13 13:00:00,27.29,27.31,27.29,27.3,28411.0,24.442,24.46,24.442,24.451,28411.0
2016-12-13 13:10:00,27.3,27.33,27.29,27.32,42609.0,24.451,24.4779,24.442,24.4689,42609.0
2016-12-13 13:20:00,27.32,27.36,27.32,27.35,58686.0,24.4689,24.5047,24.4689,24.4958,58686.0
2016-12-13 13:30:00,27.36,27.36,27.3,27.3,18864.0,24.5047,24.5047,24.451,24.451,18864.0
2016-12-13 13:40:00,27.31,27.33,27.3,27.3,29433.0,24.46,24.4779,24.451,24.451,29433.0
2016-12-13 13:50:00,27.31,27.33,27.31,27.33,6688.0,24.46,24.4779,24.46,24.4779,6688.0
2016-12-13 14:00:00,27.33,27.33,27.32,27.33,3596.0,24.4779,24.4779,24.4689,24.4779,3596.0
2016-12-13 14:10:00,27.33,27.33,27.31,27.32,14991.0,24.4779,24.4779,24.46,24.4689,14991.0
2016-12-13 14:20:00,27.32,27.34,27.31,27.32,23361.0,24.4689,24.4868,24.46,24.4689,23361.0
2016-12-13 14:30:00,27.32,27.34,27.31,27.34,19255.0,24.4689,24.4868,24.46,24.4868,19255.0
2016-12-13 14:40:00,27.34,27.36,27.33,27.34,32083.0,24.4868,24.5047,24.4779,24.4868,32083.0
2016-12-13 14:50:00,27.33,27.36,27.33,27.35,19621.0,24.4779,24.5047,24.4779,24.4958,19621.0
2016-12-13 15:00:00,27.34,27.36,27.34,27.36,79278.0,24.4868,24.5047,24.4868,24.5047,79278.0
2016-12-13 15:10:00,27.35,27.36,27.32,27.35,24271.0,24.4958,24.5047,24.4689,24.4958,24271.0
2016-12-13 15:20:00,27.35,27.36,27.34,27.36,27069.0,24.4958,24.5047,24.4868,24.5047,27069.0
2016-12-13 15:30:00,27.36,27.37,27.35,27.37,10252.0,24.5047,24.5137,24.4958,24.5137,10252.0
2016-12-13 15:40:00,27.37,27.37,27.35,27.36,30518.0,24.5137,24.5137,24.4958,24.5047,30518.0
2016-12-13 15:50:00,27.36,27.36,27.33,27.36,196884.0,24.5047,24.5047,24.4779,24.5047,196884.0
2016-12-14 09:30:00,27.09,27.18,27.07,27.15,50524.0,24.2629,24.3435,24.245,24.3167,50524.0
2016-12-14 09:40:00,27.15,27.18,27.15,27.17,29640.0,24.3167,24.3435,24.3167,24.3346,29640.0
2016-12-14 09:50:00,27.17,27.19,27.16,27.18,34165.0,24.3346,24.3525,24.3256,24.3435,34165.0
2016-12-14 10:00:00,27.17,27.18,27.16,27.18,11984.0,24.3346,24.3435,24.3256,24.3435,11984.0
2016-12-14 10:10:00,27.17,27.18,27.16,27.17,37473.0,24.3346,24.3435,24.3256,24.3346,37473.0
2016-12-14 10:20:00,27.17,27.2,27.16,27.19,22508.0,24.3346,24.3614,24.3256,24.3525,22508.0
2016-12-14 10:30:00,27.2,27.23,27.19,27.21,53932.0,24.3614,24.3883,24.3525,24.3704,53932.0
2016-12-14 10:40:00,27.21,27.21,27.19,27.2,17790.0,24.3704,24.3704,24.3525,24.3614,17790.0
2016-12-14 10:50:00,27.19,27.21,27.18,27.21,20206.0,24.3525,24.3704,24.3435,24.3704,20206.0
2016-12-14 11:00:00,27.2,27.22,27.2,27.21,95549.0,24.3614,24.3793,24.3614,24.3704,95549.0
2016-12-14 11:10:00,27.22,27.22,27.2,27.21,22765.0,24.3793,24.3793,24.3614,24.3704,22765.0
2016-12-14 11:20:00,27.22,27.23,27.21,27.23,35010.0,24.3793,24.3883,24.3704,24.3883,35010.0
2016-12-14 11:30:00,27.22,27.23,27.19,27.2,27348.0,24.3793,24.3883,24.3525,24.3614,27348.0
2016-12-14 11:40:00,27.19,27.2,27.18,27.2,10736.0,24.3525,24.3614,24.3435,24.3614,10736.0
2016-12-14 11:50:00,27.19,27.21,27.19,27.2,13005.0,24.3525,24.3704,24.3525,24.3614,13005.0
2016-12-14 12:00:00,27.21,27.23,27.2,27.23,8940.0,24.3704,24.3883,24.3614,24.3883,8940.0
2016-12-14 12:10:00,27.23,27.23,27.22,27.23,26071.0,24.3883,24.3883,24.3793,24.3883,26071.0
2016-12-14 12:20:00,27.23,27.24,27.22,27.24,53273.0,24.3883,24.3973,24.3793,24.3973,53273.0
2016-12-14 12:30:00,27.24,27.25,27.23,27.25,29415.0,24.3973,24.4062,24.3883,24.4062,29415.0
2016-12-14 12:40:00,27.25,27.26,27.24,27.25,33141.0,24.4062,24.4152,24.3973,24.4062,33141.0
2016-12-14 12:50:00,27.25,27.27,27.25,27.27,48787.0,24.4062,24.4241,24.4062,24.4241,48787.0
2016-12-14 13:00:00,27.27,27.29,27.26,27.28,39929.0,24.4241,24.442,24.4152,24.4331,39929.0
2016-12-14 13:10:00,27.28,27.28,27.27,27.28,28888.0,24.4331,24.4331,24.4241,24.4331,28888.0
2016-12-14 13:20:00,27.28,27.29,27.26,27.29,32227.0,24.4331,24.442,24.4152,24.442,32227.0
2016-12-14 13:30:00,27.29,27.3,27.28,27.29,31211.0,24.442,24.451,24.4331,24.442,31211.0
2016-12-14 13:40:00,27.29,27.3,27.29,27.3,68068.0,24.442,24.451,24.442,24.451,68068.0
2016-12-14 13:50:00,27.3,27.36,27.29,27.36,63151.0,24.451,24.5047,24.442,24.5047,63151.0
2016-12-14 14:00:00,27.35,27.35,27.12,27.18,106035.0,24.4958,24.4958,24.2898,24.3435,106035.0
2016-12-14 14:10:00,27.18,27.18,27.01,27.07,148014.0,24.3435,24.3435,24.1913,24.245,148014.0
2016-12-14 14:20:00,27.07,27.09,26.94,26.95,116787.0,24.245,24.2629,24.1286,24.1375,116787.0
2016-12-14 14:30:00,26.95,27.03,26.94,27.03,138157.0,24.1375,24.2092,24.1286,24.2092,138157.0
2016-12-14 14:40:00,27.03,27.07,26.98,27.0,151998.0,24.2092,24.245,24.1644,24.1823,151998.0
2016-12-14 14:50:00,27.0,27.01,26.88,26.89,295509.0,24.1823,24.1913,24.0748,24.0838,295509.0
2016-12-14 15:00:00,26.89,26.92,26.84,26.86,284821.0,24.0838,24.1107,24.039,24.0569,284821.0
2016-12-14 15:10:00,26.85,26.86,26.78,26.83,292964.0,24.048,24.0569,23.9853,24.03,292964.0
2016-12-14 15:20:00,26.83,26.88,26.82,26.85,111510.0,24.03,24.0748,24.0211,24.048,111510.0
2016-12-14 15:30:00,26.86,26.94,26.85,26.92,124863.0,24.0569,24.1286,24.048,24.1107,124863.0
2016-12-14 15:40:00,26.92,26.93,26.8,26.8,213911.0,24.1107,24.1196,24.0032,24.0032,213911.0
2016-12-14 15:50:00,26.8,26.8,26.72,26.73,307358.0,24.0032,24.0032,23.9315,23.9405,307358.0
2016-12-15 09:30:00,26.9,27.0,26.84,26.88,152353.0,24.0927,24.1823,24.039,24.0748,152353.0
2016-12-15 09:40:00,26.88,26.91,26.87,26.9,86649.0,24.0748,24.1017,24.0659,24.0927,86649.0
2016-12-15 09:50:00,26.91,26.94,26.88,26.93,175488.0,24.1017,24.1286,24.0748,24.1196,175488.0
2016-12-15 10:00:00,26.94,26.96,26.92,26.94,55653.0,24.1286,24.1465,24.1107,24.1286,55653.0
2016-12-15 10:10:00,26.94,26.94,26.89,26.89,22652.0,24.1286,24.1286,24.0838,24.0838,22652.0
2016-12-15 10:20:00,26.89,26.9,26.87,26.9,51735.0,24.0838,24.0927,24.0659,24.0927,51735.0
2016-12-15 10:30:00,26.9,26.92,26.9,26.92,15882.0,24.0927,24.1107,24.0927,24.1107,15882.0
2016-12-15 10:40:00,26.93,26.94,26.9,26.91,23809.0,24.1196,24.1286,24.0927,24.1017,23809.0
2016-12-15 10:50:00,26.91,26.93,26.9,26.92,13358.0,24.1017,24.1196,24.0927,24.1107,13358.0
2016-12-15 11:00:00,26.93,26.95,26.92,26.95,25156.0,24.1196,24.1375,24.1107,24.1375,25156.0
2016-12-15 11:10:00,26.94,26.94,26.9,26.9,22407.0,24.1286,24.1286,24.0927,24.0927,22407.0
2016-12-15 11:20:00,26.9,26.91,26.87,26.88,93553.0,24.0927,24.1017,24.0659,24.0748,93553.0
2016-12-15 11:30:00,26.88,26.9,26.87,26.89,11920.0,24.0748,24.0927,24.0659,24.0838,11920.0
2016-12-15 11:40:00,26.89,26.89,26.85,26.86,47666.0,24.0838,24.0838,24.048,24.0569,47666.0
2016-12-15 11:50:00,26.87,26.87,26.84,26.84,30446.0,24.0659,24.0659,24.039,24.039,30446.0
2016-12-15 12:00:00,26.84,26.86,26.82,26.85,52805.0,24.039,24.0569,24.0211,24.048,52805.0
2016-12-15 12:10:00,26.85,26.86,26.83,26.86,23909.0,24.048,24.0569,24.03,24.0569,23909.0
2016-12-15 12:20:00,26.85,26.88,26.85,26.87,32508.0,24.048,24.0748,24.048,24.0659,32508.0
2016-12-15 12:30:00,26.86,26.87,26.84,26.86,22168.0,24.0569,24.0659,24.039,24.0569,22168.0
2016-12-15 12:40:00,26.87,26.87,26.85,26.86,8134.0,24.0659,24.0659,24.048,24.0569,8134.0
2016-12-15 12:50:00,26.86,26.87,26.84,26.87,179113.0,24.0569,24.0659,24.039,24.0659,179113.0
2016-12-15 13:00:00,26.87,26.87,26.85,26.86,406969.0,24.0659,24.0659,24.048,24.0569,406969.0
2016-12-15 13:10:00,26.86,26.88,26.84,26.87,149128.0,24.0569,24.0748,24.039,24.0659,149128.0
2016-12-15 13:20:00,26.88,26.91,26.87,26.91,41584.0,24.0748,24.1017,24.0659,24.1017,41584.0
2016-12-15 13:30:00,26.91,26.91,26.89,26.89,67349.0,24.1017,24.1017,24.0838,24.0838,67349.0
2016-12-15 13:40:00,26.89,26.89,26.86,26.87,6680.0,24.0838,24.0838,24.0569,24.0659,6680.0
2016-12-15 13:50:00,26.87,26.87,26.83,26.85,49698.0,24.0659,24.0659,24.03,24.048,49698.0
2016-12-15 14:00:00,26.85,26.87,26.83,26.85,12845.0,24.048,24.0659,24.03,24.048,12845.0
2016-12-15 14:10:00,26.86,26.87,26.85,26.87,15680.0,24.0569,24.0659,24.048,24.0659,15680.0
2016-12-15 14:20:00,26.87,26.89,26.86,26.89,17127.0,24.0659,24.0838,24.0569,24.0838,17127.0
2016-12-15 14:30:00,26.89,26.9,26.88,26.89,25078.0,24.0838,24.0927,24.0748,24.0838,25078.0
2016-12-15 14:40:00,26.9,26.92,26.89,26.9,29775.0,24.0927,24.1107,24.0838,24.0927,29775.0
2016-12-15 14:50:00,26.91,26.92,26.9,26.91,17835.0,24.1017,24.1107,24.0927,24.1017,17835.0
2016-12-15 15:00:00,26.91,26.91,26.88,26.88,18143.0,24.1017,24.1017,24.0748,24.0748,18143.0
2016-12-15 15:10:00,26.88,26.91,26.88,26.91,18733.0,24.0748,24.1017,24.0748,24.1017,18733.0
2016-12-15 15:20:00,26.91,26.92,26.9,26.9,18493.0,24.1017,24.1107,24.0927,24.0927,18493.0
2016-12-15 15:30:00,26.9,26.93,26.9,26.93,36926.0,24.0927,24.1196,24.0927,24.1196,36926.0
2016-12-15 15:40:00,26.93,26.95,26.9,26.91,62985.0,24.1196,24.1375,24.0927,24.1017,62985.0
2016-12-15 15:50:00,26.9,26.94,26.9,26.9,99864.0,24.0927,24.1286,24.0927,24.0927,99864.0
2016-12-16 09:30:00,26.91,26.97,26.83,26.84,198767.0,24.1017,24.1554,24.03,24.039,198767.0
2016-12-16 09:40:00,26.84,26.86,26.81,26.83,55593.0,24.039,24.0569,24.0121,24.03,55593.0
2016-12-16 09:50:00,26.84,26.89,26.83,26.89,143532.0,24.039,24.0838,24.03,24.0838,143532.0
2016-12-16 10:00:00,26.89,26.9,26.87,26.88,39791.0,24.0838,24.0927,24.0659,24.0748,39791.0
2016-12-16 10:10:00,26.88,26.91,26.88,26.9,41276.0,24.0748,24.1017,24.0748,24.0927,41276.0
2016-12-16 10:20:00,26.91,26.93,26.9,26.92,35799.0,24.1017,24.1196,24.0927,24.1107,35799.0
2016-12-16 10:30:00,26.91,26.92,26.88,26.91,18430.0,24.1017,24.1107,24.0748,24.1017,18430.0
2016-12-16 10:40:00,26.91,26.94,26.91,26.92,39291.0,24.1017,24.1286,24.1017,24.1107,39291.0
2016-12-16 10:50:00,26.92,26.92,26.9,26.91,13682.0,24.1107,24.1107,24.0927,24.1017,13682.0
2016-12-16 11:00:00,26.91,26.91,26.86,26.87,29555.0,24.1017,24.1017,24.0569,24.0659,29555.0
2016-12-16 11:10:00,26.87,26.89,26.86,26.89,9256.0,24.0659,24.0838,24.0569,24.0838,9256.0
2016-12-16 11:20:00,26.88,26.88,26.85,26.85,46055.0,24.0748,24.0748,24.048,24.048,46055.0
2016-12-16 11:30:00,26.85,26.9,26.84,26.9,11696.0,24.048,24.0927,24.039,24.0927,11696.0
2016-12-16 11:40:00,26.89,26.9,26.88,26.89,17938.0,24.0838,24.0927,24.0748,24.0838,17938.0
2016-12-16 11:50:00,26.89,26.92,26.87,26.91,52689.0,24.0838,24.1107,24.0659,24.1017,52689.0
2016-12-16 12:00:00,26.9,26.91,26.89,26.89,11830.0,24.0927,24.1017,24.0838,24.0838,11830.0
2016-12-16 12:10:00,26.89,26.9,26.85,26.85,29112.0,24.0838,24.0927,24.048,24.048,29112.0
2016-12-16 12:20:00,26.85,26.87,26.84,26.86,40871.0,24.048,24.0659,24.039,24.0569,40871.0
2016-12-16 12:30:00,26.85,26.88,26.85,26.88,21419.0,24.048,24.0748,24.048,24.0748,21419.0
2016-12-16 12:40:00,26.88,26.88,26.86,26.87,12765.0,24.0748,24.0748,24.0569,24.0659,12765.0
2016-12-16 12:50:00,26.86,26.87,26.84,26.85,33687.0,24.0569,24.0659,24.039,24.048,33687.0
2016-12-16 13:00:00,26.85,26.85,26.82,26.83,28396.0,24.048,24.048,24.0211,24.03,28396.0
2016-12-16 13:10:00,26.83,26.83,26.8,26.81,73646.0,24.03,24.03,24.0032,24.0121,73646.0
2016-12-16 13:20:00,26.81,26.84,26.81,26.82,24326.0,24.0121,24.039,24.0121,24.0211,24326.0
2016-12-16 13:30:00,26.82,26.84,26.81,26.83,18583.0,24.0211,24.039,24.0121,24.03,18583.0
2016-12-16 13:40:00,26.83,26.85,26.82,26.83,23314.0,24.03,24.048,24.0211,24.03,23314.0
2016-12-16 13:50:00,26.82,26.84,26.82,26.83,10515.0,24.0211,24.039,24.0211,24.03,10515.0
2016-12-16 14:00:00,26.84,26.86,26.81,26.86,37222.0,24.039,24.0569,24.0121,24.0569,37222.0
2016-12-16 14:10:00,26.86,26.86,26.84,26.85,21170.0,24.0569,24.0569,24.039,24.048,21170.0
2016-12-16 14:20:00,26.85,26.86,26.83,26.85,35002.0,24.048,24.0569,24.03,24.048,35002.0
2016-12-16 14:30:00,26.86,26.86,26.84,26.84,14086.0,24.0569,24.0569,24.039,24.039,14086.0
2016-12-16 14:40:00,26.84,26.88,26.84,26.87,41718.0,24.039,24.0748,24.039,24.0659,41718.0
2016-12-16 14:50:00,26.87,26.87,26.84,26.85,26164.0,24.0659,24.0659,24.039,24.048,26164.0
2016-12-16 15:00:00,26.85,26.85,26.82,26.83,39011.0,24.048,24.048,24.0211,24.03,39011.0
2016-12-16 15:10:00,26.83,26.83,26.81,26.83,22099.0,24.03,24.03,24.0121,24.03,22099.0
2016-12-16 15:20:00,26.83,26.83,26.8,26.8,80013.0,24.03,24.03,24.0032,24.0032,80013.0
2016-12-16 15:30:00,26.8,26.83,26.8,26.83,62352.0,24.0032,24.03,24.0032,24.03,62352.0
2016-12-16 15:40:00,26.82,26.84,26.8,26.82,85121.0,24.0211,24.039,24.0032,24.0211,85121.0
2016-12-16 15:50:00,26.82,26.87,26.81,26.86,235500.0,24.0211,24.0659,24.0121,24.0569,235500.0
2016-12-19 09:30:00,26.8,26.8,26.75,26.76,106111.0,24.0032,24.0032,23.9584,23.9674,106111.0
2016-12-19 09:40:00,26.75,26.81,26.75,26.81,109227.0,23.9584,24.0121,23.9584,24.0121,109227.0
2016-12-19 09:50:00,26.8,26.81,26.78,26.79,32997.0,24.0032,24.0121,23.9853,23.9942,32997.0
2016-12-19 10:00:00,26.8,26.8,26.78,26.8,20657.0,24.0032,24.0032,23.9853,24.0032,20657.0
2016-12-19 10:10:00,26.79,26.8,26.79,26.8,13407.0,23.9942,24.0032,23.9942,24.0032,13407.0
2016-12-19 10:20:00,26.8,26.81,26.78,26.8,19918.0,24.0032,24.0121,23.9853,24.0032,19918.0
2016-12-19 10:30:00,26.8,26.82,26.8,26.82,5300.0,24.0032,24.0211,24.0032,24.0211,5300.0
2016-12-19 10:40:00,26.82,26.83,26.81,26.82,15403.0,24.0211,24.03,24.0121,24.0211,15403.0
2016-12-19 10:50:00,26.82,26.83,26.81,26.82,11908.0,24.0211,24.03,24.0121,24.0211,11908.0
2016-12-19 11:00:00,26.82,26.83,26.8,26.8,19972.0,24.0211,24.03,24.0032,24.0032,19972.0
2016-12-19 11:10:00,26.8,26.81,26.78,26.79,12935.0,24.0032,24.0121,23.9853,23.9942,12935.0
2016-12-19 11:20:00,26.8,26.8,26.78,26.79,9305.0,24.0032,24.0032,23.9853,23.9942,9305.0
2016-12-19 11:30:00,26.79,26.79,26.76,26.77,6851.0,23.9942,23.9942,23.9674,23.9763,6851.0
2016-12-19 11:40:00,26.77,26.78,26.77,26.77,11044.0,23.9763,23.9853,23.9763,23.9763,11044.0
2016-12-19 11:50:00,26.78,26.78,26.75,26.75,38590.0,23.9853,23.9853,23.9584,23.9584,38590.0
2016-12-19 12:00:00,26.75,26.77,26.74,26.77,6755.0,23.9584,23.9763,23.9494,23.9763,6755.0
2016-12-19 12:10:00,26.77,26.78,26.76,26.78,4481.0,23.9763,23.9853,23.9674,23.9853,4481.0
2016-12-19 12:20:00,26.78,26.79,26.76,26.78,14329.0,23.9853,23.9942,23.9674,23.9853,14329.0
2016-12-19 12:30:00,26.77,26.78,26.77,26.78,4081.0,23.9763,23.9853,23.9763,23.9853,4081.0
2016-12-19 12:40:00,26.78,26.78,26.77,26.78,7767.0,23.9853,23.9853,23.9763,23.9853,7767.0
2016-12-19 12:50:00,26.78,26.79,26.77,26.79,7154.0,23.9853,23.9942,23.9763,23.9942,7154.0
2016-12-19 13:00:00,26.79,26.79,26.78,26.79,3900.0,23.9942,23.9942,23.9853,23.9942,3900.0
2016-12-19 13:10:00,26.79,26.79,26.76,26.76,12545.0,23.9942,23.9942,23.9674,23.9674,12545.0
2016-12-19 13:20:00,26.76,26.79,26.76,26.77,15198.0,23.9674,23.9942,23.9674,23.9763,15198.0
2016-12-19 13:30:00,26.78,26.78,26.74,26.75,21248.0,23.9853,23.9853,23.9494,23.9584,21248.0
2016-12-19 13:40:00,26.74,26.76,26.73,26.75,5148.0,23.9494,23.9674,23.9405,23.9584,5148.0
2016-12-19 13:50:00,26.76,26.77,26.75,26.77,11511.0,23.9674,23.9763,23.9584,23.9763,11511.0
2016-12-19 14:00:00,26.76,26.77,26.74,26.74,14500.0,23.9674,23.9763,23.9494,23.9494,14500.0
2016-12-19 14:10:00,26.75,26.75,26.73,26.73,8972.0,23.9584,23.9584,23.9405,23.9405,8972.0
2016-12-19 14:20:00,26.74,26.74,26.73,26.73,7969.0,23.9494,23.9494,23.9405,23.9405,7969.0
2016-12-19 14:30:00,26.73,26.74,26.71,26.71,38890.0,23.9405,23.9494,23.9226,23.9226,38890.0
2016-12-19 14:40:00,26.71,26.72,26.7,26.7,11882.0,23.9226,23.9315,23.9136,23.9136,11882.0
2016-12-19 14:50:00,26.7,26.71,26.69,26.7,19469.0,23.9136,23.9226,23.9047,23.9136,19469.0
2016-12-19 15:00:00,26.69,26.7,26.68,26.69,41152.0,23.9047,23.9136,23.8957,23.9047,41152.0
2016-12-19 15:10:00,26.69,26.7,26.66,26.66,89200.0,23.9047,23.9136,23.8778,23.8778,89200.0
2016-12-19 15:20:00,26.67,26.68,26.66,26.68,15967.0,23.8867,23.8957,23.8778,23.8957,15967.0
2016-12-19 15:30:00,26.68,26.69,26.67,26.69,12775.0,23.8957,23.9047,23.8867,23.9047,12775.0
2016-12-19 15:40:00,26.68,26.69,26.68,26.69,26405.0,23.8957,23.9047,23.8957,23.9047,26405.0
2016-12-19 15:50:00,26.68,26.72,26.68,26.69,302055.0,23.8957,23.9315,23.8957,23.9047,302055.0
2016-12-20 09:30:00,26.58,26.64,26.56,26.62,136685.0,23.8061,23.8599,23.7882,23.842,136685.0
2016-12-20 09:40:00,26.62,26.67,26.61,26.67,121791.0,23.842,23.8867,23.833,23.8867,121791.0
2016-12-20 09:50:00,26.67,26.67,26.64,26.64,101064.0,23.8867,23.8867,23.8599,23.8599,101064.0
2016-12-20 10:00:00,26.64,26.65,26.62,26.64,23854.0,23.8599,23.8688,23.842,23.8599,23854.0
2016-12-20 10:10:00,26.64,26.64,26.62,26.63,35501.0,23.8599,23.8599,23.842,23.8509,35501.0
2016-12-20 10:20:00,26.63,26.64,26.61,26.64,28177.0,23.8509,23.8599,23.833,23.8599,28177.0
2016-12-20 10:30:00,26.64,26.64,26.62,26.63,28438.0,23.8599,23.8599,23.842,23.8509,28438.0
2016-12-20 10:40:00,26.63,26.64,26.62,26.64,19092.0,23.8509,23.8599,23.842,23.8599,19092.0
2016-12-20 10:50:00,26.64,26.65,26.63,26.65,13956.0,23.8599,23.8688,23.8509,23.8688,13956.0
2016-12-20 11:00:00,26.65,26.65,26.63,26.64,28175.0,23.8688,23.8688,23.8509,23.8599,28175.0
2016-12-20 11:10:00,26.64,26.64,26.63,26.64,10303.0,23.8599,23.8599,23.8509,23.8599,10303.0
2016-12-20 11:20:00,26.64,26.65,26.63,26.64,22440.0,23.8599,23.8688,23.8509,23.8599,22440.0
2016-12-20 11:30:00,26.64,26.64,26.61,26.61,26905.0,23.8599,23.8599,23.833,23.833,26905.0
2016-12-20 11:40:00,26.62,26.64,26.61,26.63,54768.0,23.842,23.8599,23.833,23.8509,54768.0
2016-12-20 11:50:00,26.63,26.64,26.61,26.64,23215.0,23.8509,23.8599,23.833,23.8599,23215.0
2016-12-20 12:00:00,26.64,26.64,26.63,26.64,5200.0,23.8599,23.8599,23.8509,23.8599,5200.0
2016-12-20 12:10:00,26.64,26.66,26.64,26.66,14176.0,23.8599,23.8778,23.8599,23.8778,14176.0
2016-12-20 12:20:00,26.66,26.67,26.65,26.66,34132.0,23.8778,23.8867,23.8688,23.8778,34132.0
2016-12-20 12:30:00,26.66,26.66,26.64,26.64,20579.0,23.8778,23.8778,23.8599,23.8599,20579.0
2016-12-20 12:40:00,26.64,26.67,26.64,26.67,48017.0,23.8599,23.8867,23.8599,23.8867,48017.0
2016-12-20 12:50:00,26.67,26.67,26.65,26.65,31584.0,23.8867,23.8867,23.8688,23.8688,31584.0
2016-12-20 13:00:00,26.65,26.66,26.64,26.65,25788.0,23.8688,23.8778,23.8599,23.8688,25788.0
2016-12-20 13:10:00,26.64,26.65,26.62,26.64,23084.0,23.8599,23.8688,23.842,23.8599,23084.0
2016-12-20 13:20:00,26.64,26.65,26.63,26.64,15187.0,23.8599,23.8688,23.8509,23.8599,15187.0
2016-12-20 13:30:00,26.64,26.65,26.64,26.64,9863.0,23.8599,23.8688,23.8599,23.8599,9863.0
2016-12-20 13:40:00,26.64,26.65,26.62,26.63,16990.0,23.8599,23.8688,23.842,23.8509,16990.0
2016-12-20 13:50:00,26.63,26.63,26.62,26.63,6349.0,23.8509,23.8509,23.842,23.8509,6349.0
2016-12-20 14:00:00,26.63,26.63,26.62,26.63,16950.0,23.8509,23.8509,23.842,23.8509,16950.0
2016-12-20 14:10:00,26.63,26.63,26.62,26.62,12654.0,23.8509,23.8509,23.842,23.842,12654.0
2016-12-20 14:20:00,26.63,26.63,26.62,26.63,19900.0,23.8509,23.8509,23.842,23.8509,19900.0
2016-12-20 14:30:00,26.63,26.64,26.63,26.64,24447.0,23.8509,23.8599,23.8509,23.8599,24447.0
2016-12-20 14:40:00,26.64,26.65,26.63,26.64,26072.0,23.8599,23.8688,23.8509,23.8599,26072.0
2016-12-20 14:50:00,26.64,26.65,26.64,26.65,16142.0,23.8599,23.8688,23.8599,23.8688,16142.0
2016-12-20 15:00:00,26.65,26.65,26.64,26.65,14923.0,23.8688,23.8688,23.8599,23.8688,14923.0
2016-12-20 15:10:00,26.65,26.65,26.64,26.64,16266.0,23.8688,23.8688,23.8599,23.8599,16266.0
2016-12-20 15:20:00,26.64,26.65,26.63,26.64,26271.0,23.8599,23.8688,23.8509,23.8599,26271.0
2016-12-20 15:30:00,26.64,26.65,26.62,26.62,45290.0,23.8599,23.8688,23.842,23.842,45290.0
2016-12-20 15:40:00,26.63,26.63,26.62,26.63,36802.0,23.8509,23.8509,23.842,23.8509,36802.0
2016-12-20 15:50:00,26.63,26.63,26.62,26.63,149021.0,23.8509,23.8509,23.842,23.8509,149021.0
2016-12-21 09:30:00,26.58,26.58,26.48,26.5,145882.0,23.8724,23.8724,23.7826,23.8005,145882.0
2016-12-21 09:40:00,26.51,26.51,26.48,26.5,47670.0,23.8095,23.8095,23.7826,23.8005,47670.0
2016-12-21 09:50:00,26.5,26.51,26.5,26.5,54544.0,23.8005,23.8095,23.8005,23.8005,54544.0
2016-12-21 10:00:00,26.5,26.51,26.49,26.5,25140.0,23.8005,23.8095,23.7916,23.8005,25140.0
2016-12-21 10:10:00,26.5,26.51,26.49,26.51,58964.0,23.8005,23.8095,23.7916,23.8095,58964.0
2016-12-21 10:20:00,26.51,26.52,26.5,26.51,78533.0,23.8095,23.8185,23.8005,23.8095,78533.0
2016-12-21 10:30:00,26.51,26.51,26.5,26.51,37657.0,23.8095,23.8095,23.8005,23.8095,37657.0
2016-12-21 10:40:00,26.51,26.51,26.5,26.51,8592.0,23.8095,23.8095,23.8005,23.8095,8592.0
2016-12-21 10:50:00,26.51,26.51,26.5,26.51,14060.0,23.8095,23.8095,23.8005,23.8095,14060.0
2016-12-21 11:00:00,26.51,26.51,26.5,26.51,47794.0,23.8095,23.8095,23.8005,23.8095,47794.0
2016-12-21 11:10:00,26.51,26.51,26.5,26.51,33636.0,23.8095,23.8095,23.8005,23.8095,33636.0
2016-12-21 11:20:00,26.51,26.53,26.5,26.53,161448.0,23.8095,23.8275,23.8005,23.8275,161448.0
2016-12-21 11:30:00,26.53,26.54,26.52,26.54,31931.0,23.8275,23.8365,23.8185,23.8365,31931.0
2016-12-21 11:40:00,26.54,26.54,26.52,26.53,105349.0,23.8365,23.8365,23.8185,23.8275,105349.0
2016-12-21 11:50:00,26.53,26.53,26.5,26.5,53203.0,23.8275,23.8275,23.8005,23.8005,53203.0
2016-12-21 12:00:00,26.5,26.51,26.49,26.5,19050.0,23.8005,23.8095,23.7916,23.8005,19050.0
2016-12-21 12:10:00,26.5,26.5,26.49,26.5,12287.0,23.8005,23.8005,23.7916,23.8005,12287.0
2016-12-21 12:20:00,26.5,26.5,26.48,26.49,19729.0,23.8005,23.8005,23.7826,23.7916,19729.0
2016-12-21 12:30:00,26.49,26.49,26.48,26.49,9755.0,23.7916,23.7916,23.7826,23.7916,9755.0
2016-12-21 12:40:00,26.49,26.49,26.47,26.47,28566.0,23.7916,23.7916,23.7736,23.7736,28566.0
2016-12-21 12:50:00,26.48,26.48,26.44,26.45,181665.0,23.7826,23.7826,23.7466,23.7556,181665.0
2016-12-21 13:00:00,26.44,26.46,26.44,26.45,19508.0,23.7466,23.7646,23.7466,23.7556,19508.0
2016-12-21 13:10:00,26.46,26.48,26.45,26.48,47658.0,23.7646,23.7826,23.7556,23.7826,47658.0
2016-12-21 13:20:00,26.48,26.48,26.46,26.46,28928.0,23.7826,23.7826,23.7646,23.7646,28928.0
2016-12-21 13:30:00,26.46,26.47,26.46,26.46,7354.0,23.7646,23.7736,23.7646,23.7646,7354.0
2016-12-21 13:40:00,26.47,26.47,26.46,26.46,12118.0,23.7736,23.7736,23.7646,23.7646,12118.0
2016-12-21 13:50:00,26.47,26.47,26.46,26.46,37860.0,23.7736,23.7736,23.7646,23.7646,37860.0
2016-12-21 14:00:00,26.46,26.47,26.46,26.47,26462.0,23.7646,23.7736,23.7646,23.7736,26462.0
2016-12-21 14:10:00,26.47,26.48,26.46,26.46,20998.0,23.7736,23.7826,23.7646,23.7646,20998.0
2016-12-21 14:20:00,26.46,26.48,26.46,26.48,29685.0,23.7646,23.7826,23.7646,23.7826,29685.0
2016-12-21 14:30:00,26.48,26.48,26.47,26.48,34727.0,23.7826,23.7826,23.7736,23.7826,34727.0
2016-12-21 14:40:00,26.48,26.48,26.45,26.46,50213.0,23.7826,23.7826,23.7556,23.7646,50213.0
2016-12-21 14:50:00,26.46,26.47,26.46,26.46,26376.0,23.7646,23.7736,23.7646,23.7646,26376.0
2016-12-21 15:00:00,26.46,26.47,26.45,26.46,38601.0,23.7646,23.7736,23.7556,23.7646,38601.0
2016-12-21 15:10:00,26.46,26.47,26.45,26.46,33610.0,23.7646,23.7736,23.7556,23.7646,33610.0
2016-12-21 15:20:00,26.46,26.47,26.46,26.46,47941.0,23.7646,23.7736,23.7646,23.7646,47941.0
2016-12-21 15:30:00,26.46,26.47,26.46,26.46,50909.0,23.7646,23.7736,23.7646,23.7646,50909.0
2016-12-21 15:40:00,26.46,26.47,26.45,26.46,90985.0,23.7646,23.7736,23.7556,23.7646,90985.0
2016-12-21 15:50:00,26.45,26.45,26.4,26.41,219591.0,23.7556,23.7556,23.7107,23.7197,219591.0
2016-12-22 09:30:00,26.07,26.14,25.96,26.0,264546.0,23.4143,23.4772,23.3155,23.3515,264546.0
2016-12-22 09:40:00,26.0,26.03,25.98,26.03,39388.0,23.3515,23.3784,23.3335,23.3784,39388.0
2016-12-22 09:50:00,26.03,26.05,26.03,26.05,20830.0,23.3784,23.3964,23.3784,23.3964,20830.0
2016-12-22 10:00:00,26.05,26.07,26.04,26.04,51938.0,23.3964,23.4143,23.3874,23.3874,51938.0
2016-12-22 10:10:00,26.05,26.08,26.04,26.07,20145.0,23.3964,23.4233,23.3874,23.4143,20145.0
2016-12-22 10:20:00,26.07,26.08,26.04,26.07,88345.0,23.4143,23.4233,23.3874,23.4143,88345.0
2016-12-22 10:30:00,26.07,26.07,26.06,26.06,42047.0,23.4143,23.4143,23.4054,23.4054,42047.0
2016-12-22 10:40:00,26.06,26.06,26.03,26.03,23322.0,23.4054,23.4054,23.3784,23.3784,23322.0
2016-12-22 10:50:00,26.04,26.04,25.99,26.0,205319.0,23.3874,23.3874,23.3425,23.3515,205319.0
2016-12-22 11:00:00,26.0,26.0,25.99,26.0,56088.0,23.3515,23.3515,23.3425,23.3515,56088.0
2016-12-22 11:10:00,26.0,26.0,25.99,26.0,35114.0,23.3515,23.3515,23.3425,23.3515,35114.0
2016-12-22 11:20:00,26.0,26.01,25.99,26.0,56177.0,23.3515,23.3604,23.3425,23.3515,56177.0
2016-12-22 11:30:00,26.0,26.01,25.99,26.01,78464.0,23.3515,23.3604,23.3425,23.3604,78464.0
2016-12-22 11:40:00,26.01,26.01,25.98,25.98,77429.0,23.3604,23.3604,23.3335,23.3335,77429.0
2016-12-22 11:50:00,25.98,26.01,25.98,26.01,28038.0,23.3335,23.3604,23.3335,23.3604,28038.0
2016-12-22 12:00:00,26.01,26.03,26.0,26.03,24730.0,23.3604,23.3784,23.3515,23.3784,24730.0
2016-12-22 12:10:00,26.03,26.04,26.02,26.04,24353.0,23.3784,23.3874,23.3694,23.3874,24353.0
2016-12-22 12:20:00,26.04,26.06,26.03,26.05,39738.0,23.3874,23.4054,23.3784,23.3964,39738.0
2016-12-22 12:30:00,26.06,26.06,26.04,26.04,29372.0,23.4054,23.4054,23.3874,23.3874,29372.0
2016-12-22 12:40:00,26.04,26.06,26.04,26.06,15936.0,23.3874,23.4054,23.3874,23.4054,15936.0
2016-12-22 12:50:00,26.05,26.06,26.04,26.05,26341.0,23.3964,23.4054,23.3874,23.3964,26341.0
2016-12-22 13:00:00,26.05,26.06,26.05,26.05,14175.0,23.3964,23.4054,23.3964,23.3964,14175.0
2016-12-22 13:10:00,26.06,26.06,26.05,26.06,21247.0,23.4054,23.4054,23.3964,23.4054,21247.0
2016-12-22 13:20:00,26.06,26.07,26.06,26.07,55679.0,23.4054,23.4143,23.4054,23.4143,55679.0
2016-12-22 13:30:00,26.07,26.07,26.05,26.05,28353.0,23.4143,23.4143,23.3964,23.3964,28353.0
2016-12-22 13:40:00,26.05,26.08,26.05,26.08,29190.0,23.3964,23.4233,23.3964,23.4233,29190.0
2016-12-22 13:50:00,26.08,26.09,26.07,26.08,16339.0,23.4233,23.4323,23.4143,23.4233,16339.0
2016-12-22 14:00:00,26.09,26.1,26.08,26.1,46047.0,23.4323,23.4413,23.4233,23.4413,46047.0
2016-12-22 14:10:00,26.1,26.12,26.09,26.11,32828.0,23.4413,23.4592,23.4323,23.4503,32828.0
2016-12-22 14:20:00,26.12,26.13,26.11,26.13,48649.0,23.4592,23.4682,23.4503,23.4682,48649.0
2016-12-22 14:30:00,26.12,26.14,26.12,26.14,19330.0,23.4592,23.4772,23.4592,23.4772,19330.0
2016-12-22 14:40:00,26.14,26.14,26.13,26.14,18074.0,23.4772,23.4772,23.4682,23.4772,18074.0
2016-12-22 14:50:00,26.14,26.15,26.13,26.15,19865.0,23.4772,23.4862,23.4682,23.4862,19865.0
2016-12-22 15:00:00,26.14,26.15,26.11,26.11,59672.0,23.4772,23.4862,23.4503,23.4503,59672.0
2016-12-22 15:10:00,26.11,26.12,26.1,26.11,74860.0,23.4503,23.4592,23.4413,23.4503,74860.0
2016-12-22 15:20:00,26.1,26.11,26.1,26.11,57183.0,23.4413,23.4503,23.4413,23.4503,57183.0
2016-12-22 15:30:00,26.11,26.11,26.09,26.1,46773.0,23.4503,23.4503,23.4323,23.4413,46773.0
2016-12-22 15:40:00,26.11,26.11,26.09,26.1,45406.0,23.4503,23.4503,23.4323,23.4413,45406.0
2016-12-22 15:50:00,26.1,26.1,26.06,26.09,371318.0,23.4413,23.4413,23.4054,23.4323,371318.0
2016-12-23 09:30:00,26.04,26.13,26.04,26.1,122793.0,23.3874,23.4682,23.3874,23.4413,122793.0
2016-12-23 09:40:00,26.1,26.1,26.08,26.09,230595.0,23.4413,23.4413,23.4233,23.4323,230595.0
2016-12-23 09:50:00,26.08,26.11,26.08,26.1,170031.0,23.4233,23.4503,23.4233,23.4413,170031.0
2016-12-23 10:00:00,26.09,26.1,26.09,26.1,181036.0,23.4323,23.4413,23.4323,23.4413,181036.0
2016-12-23 10:10:00,26.1,26.1,26.08,26.09,62383.0,23.4413,23.4413,23.4233,23.4323,62383.0
2016-12-23 10:20:00,26.09,26.09,26.07,26.09,76232.0,23.4323,23.4323,23.4143,23.4323,76232.0
2016-12-23 10:30:00,26.09,26.09,26.08,26.09,72347.0,23.4323,23.4323,23.4233,23.4323,72347.0
2016-12-23 10:40:00,26.09,26.09,26.07,26.07,82277.0,23.4323,23.4323,23.4143,23.4143,82277.0
2016-12-23 10:50:00,26.07,26.08,26.06,26.07,133120.0,23.4143,23.4233,23.4054,23.4143,133120.0
2016-12-23 11:00:00,26.07,26.08,26.07,26.08,20231.0,23.4143,23.4233,23.4143,23.4233,20231.0
2016-12-23 11:10:00,26.07,26.08,26.07,26.08,9520.0,23.4143,23.4233,23.4143,23.4233,9520.0
2016-12-23 11:20:00,26.08,26.09,26.07,26.09,29551.0,23.4233,23.4323,23.4143,23.4323,29551.0
2016-12-23 11:30:00,26.08,26.09,26.08,26.08,5697.0,23.4233,23.4323,23.4233,23.4233,5697.0
2016-12-23 11:40:00,26.08,26.09,26.08,26.08,22545.0,23.4233,23.4323,23.4233,23.4233,22545.0
2016-12-23 11:50:00,26.09,26.1,26.08,26.09,14243.0,23.4323,23.4413,23.4233,23.4323,14243.0
2016-12-23 12:00:00,26.1,26.11,26.09,26.1,43157.0,23.4413,23.4503,23.4323,23.4413,43157.0
2016-12-23 12:10:00,26.11,26.11,26.1,26.11,39473.0,23.4503,23.4503,23.4413,23.4503,39473.0
2016-12-23 12:20:00,26.11,26.12,26.1,26.1,34351.0,23.4503,23.4592,23.4413,23.4413,34351.0
2016-12-23 12:30:00,26.11,26.11,26.1,26.1,13334.0,23.4503,23.4503,23.4413,23.4413,13334.0
2016-12-23 12:40:00,26.1,26.11,26.1,26.1,8928.0,23.4413,23.4503,23.4413,23.4413,8928.0
2016-12-23 12:50:00,26.11,26.11,26.1,26.1,14288.0,23.4503,23.4503,23.4413,23.4413,14288.0
2016-12-23 13:00:00,26.11,26.11,26.1,26.1,7684.0,23.4503,23.4503,23.4413,23.4413,7684.0
2016-12-23 13:10:00,26.1,26.11,26.1,26.1,5269.0,23.4413,23.4503,23.4413,23.4413,5269.0
2016-12-23 13:20:00,26.1,26.11,26.1,26.11,28605.0,23.4413,23.4503,23.4413,23.4503,28605.0
2016-12-23 13:30:00,26.11,26.11,26.1,26.1,9972.0,23.4503,23.4503,23.4413,23.4413,9972.0
2016-12-23 13:40:00,26.11,26.11,26.1,26.1,69178.0,23.4503,23.4503,23.4413,23.4413,69178.0
2016-12-23 13:50:00,26.11,26.11,26.1,26.11,53378.0,23.4503,23.4503,23.4413,23.4503,53378.0
2016-12-23 14:00:00,26.11,26.11,26.1,26.11,28123.0,23.4503,23.4503,23.4413,23.4503,28123.0
2016-12-23 14:10:00,26.1,26.11,26.1,26.11,194984.0,23.4413,23.4503,23.4413,23.4503,194984.0
2016-12-23 14:20:00,26.11,26.12,26.1,26.12,104717.0,23.4503,23.4592,23.4413,23.4592,104717.0
2016-12-23 14:30:00,26.12,26.12,26.11,26.12,110065.0,23.4592,23.4592,23.4503,23.4592,110065.0
2016-12-23 14:40:00,26.12,26.13,26.11,26.13,43777.0,23.4592,23.4682,23.4503,23.4682,43777.0
2016-12-23 14:50:00,26.13,26.14,26.12,26.14,71098.0,23.4682,23.4772,23.4592,23.4772,71098.0
2016-12-23 15:00:00,26.14,26.14,26.13,26.13,65607.0,23.4772,23.4772,23.4682,23.4682,65607.0
2016-12-23 15:10:00,26.14,26.14,26.13,26.14,8202.0,23.4772,23.4772,23.4682,23.4772,8202.0
2016-12-23 15:20:00,26.14,26.14,26.12,26.12,46626.0,23.4772,23.4772,23.4592,23.4592,46626.0
2016-12-23 15:30:00,26.12,26.13,26.12,26.13,14394.0,23.4592,23.4682,23.4592,23.4682,14394.0
2016-12-23 15:40:00,26.13,26.13,26.12,26.13,7755.0,23.4682,23.4682,23.4592,23.4682,7755.0
2016-12-23 15:50:00,26.13,26.13,26.11,26.12,215820.0,23.4682,23.4682,23.4503,23.4592,215820.0
2016-12-27 09:30:00,26.24,26.24,26.07,26.18,56870.0,23.567,23.567,23.4143,23.5131,56870.0
2016-12-27 09:40:00,26.18,26.21,26.18,26.21,45491.0,23.5131,23.5401,23.5131,23.5401,45491.0
2016-12-27 09:50:00,26.21,26.21,26.19,26.19,14974.0,23.5401,23.5401,23.5221,23.5221,14974.0
2016-12-27 10:00:00,26.19,26.19,26.18,26.19,18757.0,23.5221,23.5221,23.5131,23.5221,18757.0
2016-12-27 10:10:00,26.19,26.19,26.17,26.18,57415.0,23.5221,23.5221,23.5042,23.5131,57415.0
2016-12-27 10:20:00,26.18,26.19,26.17,26.18,15568.0,23.5131,23.5221,23.5042,23.5131,15568.0
2016-12-27 10:30:00,26.19,26.2,26.18,26.19,11817.0,23.5221,23.5311,23.5131,23.5221,11817.0
2016-12-27 10:40:00,26.2,26.2,26.19,26.19,2100.0,23.5311,23.5311,23.5221,23.5221,2100.0
2016-12-27 10:50:00,26.19,26.2,26.19,26.2,27267.0,23.5221,23.5311,23.5221,23.5311,27267.0
2016-12-27 11:00:00,26.21,26.21,26.2,26.2,22054.0,23.5401,23.5401,23.5311,23.5311,22054.0
2016-12-27 11:10:00,26.2,26.21,26.19,26.19,17872.0,23.5311,23.5401,23.5221,23.5221,17872.0
2016-12-27 11:20:00,26.2,26.2,26.17,26.18,15873.0,23.5311,23.5311,23.5042,23.5131,15873.0
2016-12-27 11:30:00,26.18,26.19,26.17,26.19,21467.0,23.5131,23.5221,23.5042,23.5221,21467.0
2016-12-27 11:40:00,26.19,26.19,26.18,26.18,12548.0,23.5221,23.5221,23.5131,23.5131,12548.0
2016-12-27 11:50:00,26.18,26.19,26.18,26.18,21239.0,23.5131,23.5221,23.5131,23.5131,21239.0
2016-12-27 12:00:00,26.19,26.19,26.18,26.18,8064.0,23.5221,23.5221,23.5131,23.5131,8064.0
2016-12-27 12:10:00,26.18,26.19,26.18,26.18,10006.0,23.5131,23.5221,23.5131,23.5131,10006.0
2016-12-27 12:20:00,26.18,26.25,26.18,26.25,411509.0,23.5131,23.576,23.5131,23.576,411509.0
2016-12-27 12:30:00,26.24,26.25,26.23,26.23,28566.0,23.567,23.576,23.558,23.558,28566.0
2016-12-27 12:40:00,26.24,26.24,26.23,26.23,6072.0,23.567,23.567,23.558,23.558,6072.0
2016-12-27 12:50:00,26.23,26.24,26.22,26.22,18666.0,23.558,23.567,23.5491,23.5491,18666.0
2016-12-27 13:00:00,26.22,26.23,26.21,26.21,5650.0,23.5491,23.558,23.5401,23.5401,5650.0
2016-12-27 13:10:00,26.21,26.23,26.21,26.22,34666.0,23.5401,23.558,23.5401,23.5491,34666.0
2016-12-27 13:20:00,26.22,26.23,26.22,26.22,8183.0,23.5491,23.558,23.5491,23.5491,8183.0
2016-12-27 13:30:00,26.22,26.23,26.22,26.23,10040.0,23.5491,23.558,23.5491,23.558,10040.0
2016-12-27 13:40:00,26.23,26.24,26.22,26.23,21859.0,23.558,23.567,23.5491,23.558,21859.0
2016-12-27 13:50:00,26.23,26.24,26.23,26.23,4355.0,23.558,23.567,23.558,23.558,4355.0
2016-12-27 14:00:00,26.23,26.24,26.22,26.23,12237.0,23.558,23.567,23.5491,23.558,12237.0
2016-12-27 14:10:00,26.23,26.23,26.22,26.22,6403.0,23.558,23.558,23.5491,23.5491,6403.0
2016-12-27 14:20:00,26.22,26.23,26.22,26.23,6922.0,23.5491,23.558,23.5491,23.558,6922.0
2016-12-27 14:30:00,26.22,26.22,26.21,26.22,5368.0,23.5491,23.5491,23.5401,23.5491,5368.0
2016-12-27 14:40:00,26.21,26.22,26.21,26.21,20208.0,23.5401,23.5491,23.5401,23.5401,20208.0
2016-12-27 14:50:00,26.21,26.22,26.21,26.21,8614.0,23.5401,23.5491,23.5401,23.5401,8614.0
2016-12-27 15:00:00,26.21,26.22,26.21,26.21,20865.0,23.5401,23.5491,23.5401,23.5401,20865.0
2016-12-27 15:10:00,26.21,26.22,26.21,26.21,10150.0,23.5401,23.5491,23.5401,23.5401,10150.0
2016-12-27 15:20:00,26.21,26.22,26.2,26.21,25181.0,23.5401,23.5491,23.5311,23.5401,25181.0
2016-12-27 15:30:00,26.21,26.22,26.2,26.2,15992.0,23.5401,23.5491,23.5311,23.5311,15992.0
2016-12-27 15:40:00,26.2,26.23,26.2,26.23,71069.0,23.5311,23.558,23.5311,23.558,71069.0
2016-12-27 15:50:00,26.23,26.26,26.22,26.24,259876.0,23.558,23.585,23.5491,23.567,259876.0
2016-12-28 09:30:00,26.24,26.24,26.12,26.19,128542.0,23.567,23.567,23.4592,23.5221,128542.0
2016-12-28 09:40:00,26.19,26.19,26.16,26.17,70808.0,23.5221,23.5221,23.4952,23.5042,70808.0
2016-12-28 09:50:00,26.17,26.18,26.14,26.15,40377.0,23.5042,23.5131,23.4772,23.4862,40377.0
2016-12-28 10:00:00,26.15,26.17,26.14,26.16,28729.0,23.4862,23.5042,23.4772,23.4952,28729.0
2016-12-28 10:10:00,26.16,26.18,26.15,26.17,40813.0,23.4952,23.5131,23.4862,23.5042,40813.0
2016-12-28 10:20:00,26.17,26.17,26.16,26.16,11174.0,23.5042,23.5042,23.4952,23.4952,11174.0
2016-12-28 10:30:00,26.16,26.16,26.15,26.15,30720.0,23.4952,23.4952,23.4862,23.4862,30720.0
2016-12-28 10:40:00,26.15,26.16,26.14,26.14,33313.0,23.4862,23.4952,23.4772,23.4772,33313.0
2016-12-28 10:50:00,26.14,26.15,26.14,26.14,8800.0,23.4772,23.4862,23.4772,23.4772,8800.0
2016-12-28 11:00:00,26.14,26.15,26.13,26.14,12493.0,23.4772,23.4862,23.4682,23.4772,12493.0
2016-12-28 11:10:00,26.13,26.15,26.13,26.15,35749.0,23.4682,23.4862,23.4682,23.4862,35749.0
2016-12-28 11:20:00,26.16,26.16,26.15,26.16,8223.0,23.4952,23.4952,23.4862,23.4952,8223.0
2016-12-28 11:30:00,26.17,26.17,26.16,26.16,13817.0,23.5042,23.5042,23.4952,23.4952,13817.0
2016-12-28 11:40:00,26.16,26.17,26.15,26.15,57100.0,23.4952,23.5042,23.4862,23.4862,57100.0
2016-12-28 11:50:00,26.15,26.15,26.13,26.13,18370.0,23.4862,23.4862,23.4682,23.4682,18370.0
2016-12-28 12:00:00,26.13,26.14,26.12,26.12,8512.0,23.4682,23.4772,23.4592,23.4592,8512.0
2016-12-28 12:10:00,26.12,26.12,26.1,26.12,28662.0,23.4592,23.4592,23.4413,23.4592,28662.0
2016-12-28 12:20:00,26.12,26.12,26.11,26.12,39800.0,23.4592,23.4592,23.4503,23.4592,39800.0
2016-12-28 12:30:00,26.12,26.12,26.11,26.12,18967.0,23.4592,23.4592,23.4503,23.4592,18967.0
2016-12-28 12:40:00,26.12,26.13,26.11,26.13,16631.0,23.4592,23.4682,23.4503,23.4682,16631.0
2016-12-28 12:50:00,26.13,26.14,26.12,26.14,25140.0,23.4682,23.4772,23.4592,23.4772,25140.0
2016-12-28 13:00:00,26.14,26.14,26.13,26.14,38372.0,23.4772,23.4772,23.4682,23.4772,38372.0
2016-12-28 13:10:00,26.14,26.15,26.13,26.14,20417.0,23.4772,23.4862,23.4682,23.4772,20417.0
2016-12-28 13:20:00,26.14,26.16,26.14,26.16,18712.0,23.4772,23.4952,23.4772,23.4952,18712.0
2016-12-28 13:30:00,26.16,26.16,26.15,26.15,9782.0,23.4952,23.4952,23.4862,23.4862,9782.0
2016-12-28 13:40:00,26.15,26.19,26.15,26.18,487803.0,23.4862,23.5221,23.4862,23.5131,487803.0
2016-12-28 13:50:00,26.19,26.19,26.18,26.18,34783.0,23.5221,23.5221,23.5131,23.5131,34783.0
2016-12-28 14:00:00,26.18,26.2,26.17,26.19,161148.0,23.5131,23.5311,23.5042,23.5221,161148.0
2016-12-28 14:10:00,26.19,26.19,26.18,26.19,116497.0,23.5221,23.5221,23.5131,23.5221,116497.0
2016-12-28 14:20:00,26.19,26.19,26.18,26.19,11291.0,23.5221,23.5221,23.5131,23.5221,11291.0
2016-12-28 14:30:00,26.19,26.21,26.18,26.2,73830.0,23.5221,23.5401,23.5131,23.5311,73830.0
2016-12-28 14:40:00,26.21,26.21,26.19,26.2,82035.0,23.5401,23.5401,23.5221,23.5311,82035.0
2016-12-28 14:50:00,26.2,26.2,26.19,26.2,50728.0,23.5311,23.5311,23.5221,23.5311,50728.0
2016-12-28 15:00:00,26.2,26.2,26.19,26.19,56278.0,23.5311,23.5311,23.5221,23.5221,56278.0
2016-12-28 15:10:00,26.19,26.2,26.19,26.19,56942.0,23.5221,23.5311,23.5221,23.5221,56942.0
2016-12-28 15:20:00,26.19,26.2,26.19,26.2,67912.0,23.5221,23.5311,23.5221,23.5311,67912.0
2016-12-28 15:30:00,26.2,26.2,26.19,26.2,98508.0,23.5311,23.5311,23.5221,23.5311,98508.0
2016-12-28 15:40:00,26.19,26.2,26.17,26.19,300002.0,23.5221,23.5311,23.5042,23.5221,300002.0
2016-12-28 15:50:00,26.19,26.22,26.18,26.21,586063.0,23.5221,23.5491,23.5131,23.5401,586063.0
2016-12-29 09:30:00,26.41,26.52,26.41,26.51,66120.0,23.7197,23.8185,23.7197,23.8095,66120.0
2016-12-29 09:40:00,26.51,26.52,26.49,26.49,70436.0,23.8095,23.8185,23.7916,23.7916,70436.0
2016-12-29 09:50:00,26.48,26.51,26.48,26.5,64932.0,23.7826,23.8095,23.7826,23.8005,64932.0
2016-12-29 10:00:00,26.5,26.52,26.49,26.51,67770.0,23.8005,23.8185,23.7916,23.8095,67770.0
2016-12-29 10:10:00,26.51,26.53,26.5,26.53,85809.0,23.8095,23.8275,23.8005,23.8275,85809.0
2016-12-29 10:20:00,26.53,26.57,26.52,26.54,63519.0,23.8275,23.8634,23.8185,23.8365,63519.0
2016-12-29 10:30:00,26.54,26.56,26.54,26.54,23799.0,23.8365,23.8544,23.8365,23.8365,23799.0
2016-12-29 10:40:00,26.54,26.56,26.52,26.56,66762.0,23.8365,23.8544,23.8185,23.8544,66762.0
2016-12-29 10:50:00,26.56,26.59,26.55,26.57,56609.0,23.8544,23.8814,23.8454,23.8634,56609.0
2016-12-29 11:00:00,26.57,26.58,26.56,26.57,76608.0,23.8634,23.8724,23.8544,23.8634,76608.0
2016-12-29 11:10:00,26.57,26.59,26.56,26.59,35422.0,23.8634,23.8814,23.8544,23.8814,35422.0
2016-12-29 11:20:00,26.59,26.61,26.58,26.61,32271.0,23.8814,23.8993,23.8724,23.8993,32271.0
2016-12-29 11:30:00,26.61,26.61,26.59,26.6,47206.0,23.8993,23.8993,23.8814,23.8903,47206.0
2016-12-29 11:40:00,26.6,26.61,26.59,26.6,16365.0,23.8903,23.8993,23.8814,23.8903,16365.0
2016-12-29 11:50:00,26.6,26.61,26.6,26.6,17648.0,23.8903,23.8993,23.8903,23.8903,17648.0
2016-12-29 12:00:00,26.6,26.62,26.6,26.61,14849.0,23.8903,23.9083,23.8903,23.8993,14849.0
2016-12-29 12:10:00,26.61,26.62,26.58,26.62,20144.0,23.8993,23.9083,23.8724,23.9083,20144.0
2016-12-29 12:20:00,26.62,26.62,26.61,26.62,17710.0,23.9083,23.9083,23.8993,23.9083,17710.0
2016-12-29 12:30:00,26.62,26.62,26.61,26.62,11280.0,23.9083,23.9083,23.8993,23.9083,11280.0
2016-12-29 12:40:00,26.62,26.63,26.61,26.63,18802.0,23.9083,23.9173,23.8993,23.9173,18802.0
2016-12-29 12:50:00,26.63,26.64,26.61,26.62,21897.0,23.9173,23.9263,23.8993,23.9083,21897.0
2016-12-29 13:00:00,26.61,26.62,26.6,26.62,20495.0,23.8993,23.9083,23.8903,23.9083,20495.0
2016-12-29 13:10:00,26.62,26.62,26.6,26.61,18752.0,23.9083,23.9083,23.8903,23.8993,18752.0
2016-12-29 13:20:00,26.61,26.61,26.6,26.61,14444.0,23.8993,23.8993,23.8903,23.8993,14444.0
2016-12-29 13:30:00,26.61,26.62,26.6,26.62,16871.0,23.8993,23.9083,23.8903,23.9083,16871.0
2016-12-29 13:40:00,26.62,26.64,26.62,26.63,24133.0,23.9083,23.9263,23.9083,23.9173,24133.0
2016-12-29 13:50:00,26.63,26.64,26.62,26.63,78794.0,23.9173,23.9263,23.9083,23.9173,78794.0
2016-12-29 14:00:00,26.63,26.67,26.63,26.67,78154.0,23.9173,23.9532,23.9173,23.9532,78154.0
2016-12-29 14:10:00,26.67,26.67,26.65,26.65,17422.0,23.9532,23.9532,23.9353,23.9353,17422.0
2016-12-29 14:20:00,26.66,26.66,26.63,26.64,14598.0,23.9442,23.9442,23.9173,23.9263,14598.0
2016-12-29 14:30:00,26.64,26.64,26.61,26.61,12523.0,23.9263,23.9263,23.8993,23.8993,12523.0
2016-12-29 14:40:00,26.61,26.62,26.61,26.62,22740.0,23.8993,23.9083,23.8993,23.9083,22740.0
2016-12-29 14:50:00,26.62,26.62,26.61,26.62,5987.0,23.9083,23.9083,23.8993,23.9083,5987.0
2016-12-29 15:00:00,26.62,26.62,26.6,26.6,17944.0,23.9083,23.9083,23.8903,23.8903,17944.0
2016-12-29 15:10:00,26.61,26.61,26.6,26.61,9965.0,23.8993,23.8993,23.8903,23.8993,9965.0
2016-12-29 15:20:00,26.6,26.61,26.6,26.61,8727.0,23.8903,23.8993,23.8903,23.8993,8727.0
2016-12-29 15:30:00,26.61,26.63,26.6,26.63,16002.0,23.8993,23.9173,23.8903,23.9173,16002.0
2016-12-29 15:40:00,26.63,26.65,26.62,26.64,95518.0,23.9173,23.9353,23.9083,23.9263,95518.0
2016-12-29 15:50:00,26.64,26.66,26.64,26.65,200424.0,23.9263,23.9442,23.9263,23.9353,200424.0
2016-12-30 09:30:00,26.8,26.81,26.77,26.78,39129.0,24.07,24.079,24.043,24.052,39129.0
2016-12-30 09:40:00,26.78,26.8,26.76,26.8,45134.0,24.052,24.07,24.034,24.07,45134.0
2016-12-30 09:50:00,26.8,26.8,26.76,26.77,67725.0,24.07,24.07,24.034,24.043,67725.0
2016-12-30 10:00:00,26.77,26.78,26.76,26.78,17371.0,24.043,24.052,24.034,24.052,17371.0
2016-12-30 10:10:00,26.78,26.78,26.77,26.78,22897.0,24.052,24.052,24.043,24.052,22897.0
2016-12-30 10:20:00,26.78,26.78,26.76,26.77,31797.0,24.052,24.052,24.034,24.043,31797.0
2016-12-30 10:30:00,26.76,26.77,26.75,26.76,9418.0,24.034,24.043,24.0251,24.034,9418.0
2016-12-30 10:40:00,26.76,26.76,26.74,26.75,6486.0,24.034,24.034,24.0161,24.0251,6486.0
2016-12-30 10:50:00,26.75,26.79,26.74,26.78,33487.0,24.0251,24.061,24.0161,24.052,33487.0
2016-12-30 11:00:00,26.78,26.79,26.77,26.78,18523.0,24.052,24.061,24.043,24.052,18523.0
2016-12-30 11:10:00,26.78,26.79,26.77,26.78,15382.0,24.052,24.061,24.043,24.052,15382.0
2016-12-30 11:20:00,26.78,26.8,26.77,26.79,94933.0,24.052,24.07,24.043,24.061,94933.0
2016-12-30 11:30:00,26.79,26.79,26.76,26.77,163504.0,24.061,24.061,24.034,24.043,163504.0
2016-12-30 11:40:00,26.78,26.84,26.77,26.83,236971.0,24.052,24.1059,24.043,24.0969,236971.0
2016-12-30 11:50:00,26.83,26.84,26.8,26.8,79101.0,24.0969,24.1059,24.07,24.07,79101.0
2016-12-30 12:00:00,26.8,26.81,26.77,26.81,59662.0,24.07,24.079,24.043,24.079,59662.0
2016-12-30 12:10:00,26.82,26.82,26.8,26.8,39687.0,24.0879,24.0879,24.07,24.07,39687.0
2016-12-30 12:20:00,26.8,26.83,26.8,26.81,43513.0,24.07,24.0969,24.07,24.079,43513.0
2016-12-30 12:30:00,26.81,26.82,26.77,26.79,64766.0,24.079,24.0879,24.043,24.061,64766.0
2016-12-30 12:40:00,26.79,26.8,26.78,26.8,40418.0,24.061,24.07,24.052,24.07,40418.0
2016-12-30 12:50:00,26.8,26.8,26.77,26.79,71192.0,24.07,24.07,24.043,24.061,71192.0
2016-12-30 13:00:00,26.78,26.79,26.76,26.76,57186.0,24.052,24.061,24.034,24.034,57186.0
2016-12-30 13:10:00,26.77,26.8,26.76,26.8,45183.0,24.043,24.07,24.034,24.07,45183.0
2016-12-30 13:20:00,26.8,26.82,26.8,26.81,42532.0,24.07,24.0879,24.07,24.079,42532.0
2016-12-30 13:30:00,26.82,26.82,26.8,26.8,46634.0,24.0879,24.0879,24.07,24.07,46634.0
2016-12-30 13:40:00,26.8,26.82,26.8,26.8,36066.0,24.07,24.0879,24.07,24.07,36066.0
2016-12-30 13:50:00,26.81,26.82,26.8,26.82,45517.0,24.079,24.0879,24.07,24.0879,45517.0
2016-12-30 14:00:00,26.82,26.82,26.81,26.82,3234.0,24.0879,24.0879,24.079,24.0879,3234.0
2016-12-30 14:10:00,26.82,26.82,26.8,26.8,46073.0,24.0879,24.0879,24.07,24.07,46073.0
2016-12-30 14:20:00,26.8,26.8,26.78,26.79,74485.0,24.07,24.07,24.052,24.061,74485.0
2016-12-30 14:30:00,26.79,26.79,26.78,26.78,27008.0,24.061,24.061,24.052,24.052,27008.0
2016-12-30 14:40:00,26.79,26.79,26.74,26.75,62519.0,24.061,24.061,24.0161,24.0251,62519.0
2016-12-30 14:50:00,26.75,26.76,26.74,26.76,30255.0,24.0251,24.034,24.0161,24.034,30255.0
2016-12-30 15:00:00,26.76,26.79,26.75,26.79,55592.0,24.034,24.061,24.0251,24.061,55592.0
2016-12-30 15:10:00,26.79,26.81,26.78,26.8,46543.0,24.061,24.079,24.052,24.07,46543.0
2016-12-30 15:20:00,26.8,26.8,26.76,26.77,116061.0,24.07,24.07,24.034,24.043,116061.0
2016-12-30 15:30:00,26.77,26.78,26.74,26.75,271390.0,24.043,24.052,24.0161,24.0251,271390.0
2016-12-30 15:40:00,26.75,26.75,26.72,26.73,127488.0,24.0251,24.0251,23.9981,24.0071,127488.0
2016-12-30 15:50:00,26.72,26.78,26.72,26.75,858690.0,23.9981,24.052,23.9981,24.0251,858690.0
2017-01-03 09:30:00,26.79,26.92,26.72,26.86,274220.0,24.061,24.1778,23.9981,24.1239,274220.0
2017-01-03 09:40:00,26.87,26.88,26.86,26.88,79674.0,24.1328,24.1418,24.1239,24.1418,79674.0
2017-01-03 09:50:00,26.88,26.89,26.87,26.89,77611.0,24.1418,24.1508,24.1328,24.1508,77611.0
2017-01-03 10:00:00,26.88,26.91,26.87,26.9,42325.0,24.1418,24.1688,24.1328,24.1598,42325.0
2017-01-03 10:10:00,26.9,26.91,26.87,26.89,38402.0,24.1598,24.1688,24.1328,24.1508,38402.0
2017-01-03 10:20:00,26.89,26.9,26.88,26.89,22877.0,24.1508,24.1598,24.1418,24.1508,22877.0
2017-01-03 10:30:00,26.9,26.91,26.89,26.9,75070.0,24.1598,24.1688,24.1508,24.1598,75070.0
2017-01-03 10:40:00,26.91,26.91,26.86,26.86,108263.0,24.1688,24.1688,24.1239,24.1239,108263.0
2017-01-03 10:50:00,26.87,26.87,26.83,26.84,72719.0,24.1328,24.1328,24.0969,24.1059,72719.0
2017-01-03 11:00:00,26.84,26.85,26.82,26.85,76989.0,24.1059,24.1149,24.0879,24.1149,76989.0
2017-01-03 11:10:00,26.84,26.84,26.82,26.83,129178.0,24.1059,24.1059,24.0879,24.0969,129178.0
2017-01-03 11:20:00,26.83,26.84,26.8,26.82,84619.0,24.0969,24.1059,24.07,24.0879,84619.0
2017-01-03 11:30:00,26.82,26.83,26.81,26.81,26331.0,24.0879,24.0969,24.079,24.079,26331.0
2017-01-03 11:40:00,26.8,26.82,26.79,26.81,28411.0,24.07,24.0879,24.061,24.079,28411.0
2017-01-03 11:50:00,26.81,26.82,26.81,26.82,6000.0,24.079,24.0879,24.079,24.0879,6000.0
2017-01-03 12:00:00,26.82,26.82,26.79,26.8,30470.0,24.0879,24.0879,24.061,24.07,30470.0
2017-01-03 12:10:00,26.8,26.82,26.8,26.82,25207.0,24.07,24.0879,24.07,24.0879,25207.0
2017-01-03 12:20:00,26.81,26.82,26.81,26.82,3161.0,24.079,24.0879,24.079,24.0879,3161.0
2017-01-03 12:30:00,26.82,26.82,26.8,26.8,18865.0,24.0879,24.0879,24.07,24.07,18865.0
2017-01-03 12:40:00,26.8,26.81,26.79,26.8,17236.0,24.07,24.079,24.061,24.07,17236.0
2017-01-03 12:50:00,26.8,26.81,26.78,26.8,23074.0,24.07,24.079,24.052,24.07,23074.0
2017-01-03 13:00:00,26.8,26.81,26.79,26.79,25686.0,24.07,24.079,24.061,24.061,25686.0
2017-01-03 13:10:00,26.79,26.81,26.79,26.79,28386.0,24.061,24.079,24.061,24.061,28386.0
2017-01-03 13:20:00,26.8,26.82,26.79,26.82,31003.0,24.07,24.0879,24.061,24.0879,31003.0
2017-01-03 13:30:00,26.82,26.82,26.81,26.82,8861.0,24.0879,24.0879,24.079,24.0879,8861.0
2017-01-03 13:40:00,26.82,26.82,26.8,26.82,44622.0,24.0879,24.0879,24.07,24.0879,44622.0
2017-01-03 13:50:00,26.82,26.84,26.82,26.84,26870.0,24.0879,24.1059,24.0879,24.1059,26870.0
2017-01-03 14:00:00,26.84,26.85,26.83,26.85,23130.0,24.1059,24.1149,24.0969,24.1149,23130.0
2017-01-03 14:10:00,26.85,26.85,26.84,26.85,24666.0,24.1149,24.1149,24.1059,24.1149,24666.0
2017-01-03 14:20:00,26.85,26.85,26.84,26.85,20917.0,24.1149,24.1149,24.1059,24.1149,20917.0
2017-01-03 14:30:00,26.85,26.85,26.82,26.83,52096.0,24.1149,24.1149,24.0879,24.0969,52096.0
2017-01-03 14:40:00,26.83,26.84,26.82,26.83,69956.0,24.0969,24.1059,24.0879,24.0969,69956.0
2017-01-03 14:50:00,26.83,26.87,26.83,26.87,32780.0,24.0969,24.1328,24.0969,24.1328,32780.0
2017-01-03 15:00:00,26.87,26.87,26.81,26.83,682870.0,24.1328,24.1328,24.079,24.0969,682870.0
2017-01-03 15:10:00,26.83,26.83,26.82,26.83,20260.0,24.0969,24.0969,24.0879,24.0969,20260.0
2017-01-03 15:20:00,26.83,26.83,26.82,26.83,55196.0,24.0969,24.0969,24.0879,24.0969,55196.0
2017-01-03 15:30:00,26.82,26.84,26.82,26.84,40049.0,24.0879,24.1059,24.0879,24.1059,40049.0
2017-01-03 15:40:00,26.84,26.86,26.83,26.86,134133.0,24.1059,24.1239,24.0969,24.1239,134133.0
2017-01-03 15:50:00,26.85,26.89,26.84,26.89,739667.0,24.1149,24.1508,24.1059,24.1508,739667.0
2017-01-04 09:30:00,27.01,27.08,26.96,27.04,157730.0,24.2586,24.3215,24.2137,24.2855,157730.0
2017-01-04 09:40:00,27.04,27.05,27.02,27.03,28816.0,24.2855,24.2945,24.2676,24.2765,28816.0
2017-01-04 09:50:00,27.03,27.05,27.03,27.05,85712.0,24.2765,24.2945,24.2765,24.2945,85712.0
2017-01-04 10:00:00,27.04,27.08,27.04,27.08,71722.0,24.2855,24.3215,24.2855,24.3215,71722.0
2017-01-04 10:10:00,27.08,27.08,27.05,27.06,67492.0,24.3215,24.3215,24.2945,24.3035,67492.0
2017-01-04 10:20:00,27.06,27.08,27.06,27.07,63221.0,24.3035,24.3215,24.3035,24.3125,63221.0
2017-01-04 10:30:00,27.07,27.09,27.06,27.09,89371.0,24.3125,24.3304,24.3035,24.3304,89371.0
2017-01-04 10:40:00,27.08,27.1,27.06,27.08,55753.0,24.3215,24.3394,24.3035,24.3215,55753.0
2017-01-04 10:50:00,27.08,27.09,27.05,27.05,54665.0,24.3215,24.3304,24.2945,24.2945,54665.0
2017-01-04 11:00:00,27.05,27.07,27.05,27.06,51344.0,24.2945,24.3125,24.2945,24.3035,51344.0
2017-01-04 11:10:00,27.07,27.08,27.06,27.06,85533.0,24.3125,24.3215,24.3035,24.3035,85533.0
2017-01-04 11:20:00,27.07,27.1,27.06,27.09,45295.0,24.3125,24.3394,24.3035,24.3304,45295.0
2017-01-04 11:30:00,27.08,27.09,27.08,27.09,57073.0,24.3215,24.3304,24.3215,24.3304,57073.0
2017-01-04 11:40:00,27.09,27.09,27.08,27.09,32270.0,24.3304,24.3304,24.3215,24.3304,32270.0
2017-01-04 11:50:00,27.08,27.09,27.07,27.08,38777.0,24.3215,24.3304,24.3125,24.3215,38777.0
2017-01-04 12:00:00,27.09,27.09,27.07,27.08,118526.0,24.3304,24.3304,24.3125,24.3215,118526.0
2017-01-04 12:10:00,27.08,27.09,27.08,27.08,183381.0,24.3215,24.3304,24.3215,24.3215,183381.0
2017-01-04 12:20:00,27.08,27.09,27.07,27.08,121423.0,24.3215,24.3304,24.3125,24.3215,121423.0
2017-01-04 12:30:00,27.09,27.09,27.07,27.08,41890.0,24.3304,24.3304,24.3125,24.3215,41890.0
2017-01-04 12:40:00,27.08,27.09,27.07,27.07,51536.0,24.3215,24.3304,24.3125,24.3125,51536.0
2017-01-04 12:50:00,27.08,27.08,27.07,27.07,54164.0,24.3215,24.3215,24.3125,24.3125,54164.0
2017-01-04 13:00:00,27.07,27.08,27.07,27.07,34278.0,24.3125,24.3215,24.3125,24.3125,34278.0
2017-01-04 13:10:00,27.07,27.08,27.05,27.05,91169.0,24.3125,24.3215,24.2945,24.2945,91169.0
2017-01-04 13:20:00,27.05,27.07,27.05,27.06,29067.0,24.2945,24.3125,24.2945,24.3035,29067.0
2017-01-04 13:30:00,27.06,27.07,27.05,27.05,26328.0,24.3035,24.3125,24.2945,24.2945,26328.0
2017-01-04 13:40:00,27.05,27.06,27.05,27.05,30885.0,24.2945,24.3035,24.2945,24.2945,30885.0
2017-01-04 13:50:00,27.05,27.06,27.05,27.05,33359.0,24.2945,24.3035,24.2945,24.2945,33359.0
2017-01-04 14:00:00,27.05,27.07,27.04,27.06,85777.0,24.2945,24.3125,24.2855,24.3035,85777.0
2017-01-04 14:10:00,27.06,27.09,27.05,27.07,75341.0,24.3035,24.3304,24.2945,24.3125,75341.0
2017-01-04 14:20:00,27.08,27.08,27.04,27.05,73074.0,24.3215,24.3215,24.2855,24.2945,73074.0
2017-01-04 14:30:00,27.05,27.06,27.04,27.04,49463.0,24.2945,24.3035,24.2855,24.2855,49463.0
2017-01-04 14:40:00,27.04,27.05,27.02,27.03,47172.0,24.2855,24.2945,24.2676,24.2765,47172.0
2017-01-04 14:50:00,27.03,27.04,27.02,27.02,49179.0,24.2765,24.2855,24.2676,24.2676,49179.0
2017-01-04 15:00:00,27.02,27.03,27.01,27.02,53203.0,24.2676,24.2765,24.2586,24.2676,53203.0
2017-01-04 15:10:00,27.03,27.03,27.01,27.02,52069.0,24.2765,24.2765,24.2586,24.2676,52069.0
2017-01-04 15:20:00,27.02,27.03,27.01,27.02,107487.0,24.2676,24.2765,24.2586,24.2676,107487.0
2017-01-04 15:30:00,27.01,27.02,27.0,27.01,171668.0,24.2586,24.2676,24.2496,24.2586,171668.0
2017-01-04 15:40:00,27.01,27.02,27.0,27.0,141644.0,24.2586,24.2676,24.2496,24.2496,141644.0
2017-01-04 15:50:00,27.01,27.08,27.0,27.07,255678.0,24.2586,24.3215,24.2496,24.3125,255678.0
2017-01-05 09:30:00,27.35,27.36,27.29,27.35,122355.0,24.5639,24.5729,24.5101,24.5639,122355.0
2017-01-05 09:40:00,27.35,27.35,27.34,27.35,125546.0,24.5639,24.5639,24.555,24.5639,125546.0
2017-01-05 09:50:00,27.35,27.36,27.34,27.36,70501.0,24.5639,24.5729,24.555,24.5729,70501.0
2017-01-05 10:00:00,27.36,27.38,27.34,27.38,52860.0,24.5729,24.5909,24.555,24.5909,52860.0
2017-01-05 10:10:00,27.38,27.39,27.37,27.39,15719.0,24.5909,24.5999,24.5819,24.5999,15719.0
2017-01-05 10:20:00,27.39,27.4,27.38,27.39,19564.0,24.5999,24.6089,24.5909,24.5999,19564.0
2017-01-05 10:30:00,27.39,27.4,27.37,27.38,29204.0,24.5999,24.6089,24.5819,24.5909,29204.0
2017-01-05 10:40:00,27.38,27.39,27.37,27.39,8288.0,24.5909,24.5999,24.5819,24.5999,8288.0
2017-01-05 10:50:00,27.4,27.4,27.39,27.4,6152.0,24.6089,24.6089,24.5999,24.6089,6152.0
2017-01-05 11:00:00,27.4,27.4,27.35,27.36,40087.0,24.6089,24.6089,24.5639,24.5729,40087.0
2017-01-05 11:10:00,27.35,27.35,27.31,27.35,59947.0,24.5639,24.5639,24.528,24.5639,59947.0
2017-01-05 11:20:00,27.35,27.39,27.35,27.37,49298.0,24.5639,24.5999,24.5639,24.5819,49298.0
2017-01-05 11:30:00,27.38,27.38,27.35,27.36,41388.0,24.5909,24.5909,24.5639,24.5729,41388.0
2017-01-05 11:40:00,27.36,27.36,27.34,27.35,29131.0,24.5729,24.5729,24.555,24.5639,29131.0
2017-01-05 11:50:00,27.35,27.36,27.34,27.36,33930.0,24.5639,24.5729,24.555,24.5729,33930.0
2017-01-05 12:00:00,27.35,27.36,27.33,27.34,30002.0,24.5639,24.5729,24.546,24.555,30002.0
2017-01-05 12:10:00,27.35,27.37,27.34,27.37,4535.0,24.5639,24.5819,24.555,24.5819,4535.0
2017-01-05 12:20:00,27.36,27.37,27.36,27.37,6499.0,24.5729,24.5819,24.5729,24.5819,6499.0
2017-01-05 12:30:00,27.37,27.38,27.36,27.38,17194.0,24.5819,24.5909,24.5729,24.5909,17194.0
2017-01-05 12:40:00,27.39,27.39,27.38,27.39,4999.0,24.5999,24.5999,24.5909,24.5999,4999.0
2017-01-05 12:50:00,27.39,27.39,27.38,27.39,4500.0,24.5999,24.5999,24.5909,24.5999,4500.0
2017-01-05 13:00:00,27.39,27.4,27.39,27.39,12460.0,24.5999,24.6089,24.5999,24.5999,12460.0
2017-01-05 13:10:00,27.4,27.4,27.39,27.39,4021.0,24.6089,24.6089,24.5999,24.5999,4021.0
2017-01-05 13:20:00,27.39,27.4,27.39,27.39,7984.0,24.5999,24.6089,24.5999,24.5999,7984.0
2017-01-05 13:30:00,27.39,27.4,27.39,27.39,4310.0,24.5999,24.6089,24.5999,24.5999,4310.0
2017-01-05 13:40:00,27.39,27.4,27.39,27.39,16953.0,24.5999,24.6089,24.5999,24.5999,16953.0
2017-01-05 13:50:00,27.4,27.4,27.39,27.39,4367.0,24.6089,24.6089,24.5999,24.5999,4367.0
2017-01-05 14:00:00,27.39,27.4,27.38,27.39,25038.0,24.5999,24.6089,24.5909,24.5999,25038.0
2017-01-05 14:10:00,27.39,27.4,27.38,27.4,10609.0,24.5999,24.6089,24.5909,24.6089,10609.0
2017-01-05 14:20:00,27.4,27.41,27.39,27.41,36876.0,24.6089,24.6178,24.5999,24.6178,36876.0
2017-01-05 14:30:00,27.41,27.43,27.39,27.43,322832.0,24.6178,24.6358,24.5999,24.6358,322832.0
2017-01-05 14:40:00,27.43,27.43,27.42,27.42,18885.0,24.6358,24.6358,24.6268,24.6268,18885.0
2017-01-05 14:50:00,27.43,27.43,27.39,27.39,33883.0,24.6358,24.6358,24.5999,24.5999,33883.0
2017-01-05 15:00:00,27.4,27.4,27.38,27.39,13070.0,24.6089,24.6089,24.5909,24.5999,13070.0
2017-01-05 15:10:00,27.39,27.41,27.38,27.41,59020.0,24.5999,24.6178,24.5909,24.6178,59020.0
2017-01-05 15:20:00,27.41,27.44,27.4,27.44,37541.0,24.6178,24.6448,24.6089,24.6448,37541.0
2017-01-05 15:30:00,27.44,27.44,27.41,27.42,53505.0,24.6448,24.6448,24.6178,24.6268,53505.0
2017-01-05 15:40:00,27.42,27.43,27.41,27.43,108195.0,24.6268,24.6358,24.6178,24.6358,108195.0
2017-01-05 15:50:00,27.43,27.43,27.39,27.41,482843.0,24.6358,24.6358,24.5999,24.6178,482843.0
2017-01-06 09:30:00,27.18,27.18,27.1,27.11,229027.0,24.4113,24.4113,24.3394,24.3484,229027.0
2017-01-06 09:40:00,27.12,27.13,27.1,27.11,77210.0,24.3574,24.3664,24.3394,24.3484,77210.0
2017-01-06 09:50:00,27.11,27.13,27.09,27.12,145124.0,24.3484,24.3664,24.3304,24.3574,145124.0
2017-01-06 10:00:00,27.11,27.12,27.1,27.12,19325.0,24.3484,24.3574,24.3394,24.3574,19325.0
2017-01-06 10:10:00,27.12,27.12,27.09,27.1,114404.0,24.3574,24.3574,24.3304,24.3394,114404.0
2017-01-06 10:20:00,27.1,27.1,27.08,27.09,20120.0,24.3394,24.3394,24.3215,24.3304,20120.0
2017-01-06 10:30:00,27.08,27.1,27.07,27.1,28134.0,24.3215,24.3394,24.3125,24.3394,28134.0
2017-01-06 10:40:00,27.1,27.1,27.09,27.1,2120.0,24.3394,24.3394,24.3304,24.3394,2120.0
2017-01-06 10:50:00,27.1,27.13,27.09,27.11,27790.0,24.3394,24.3664,24.3304,24.3484,27790.0
2017-01-06 11:00:00,27.11,27.13,27.1,27.13,19221.0,24.3484,24.3664,24.3394,24.3664,19221.0
2017-01-06 11:10:00,27.13,27.14,27.12,27.14,12079.0,24.3664,24.3753,24.3574,24.3753,12079.0
2017-01-06 11:20:00,27.13,27.15,27.13,27.14,12375.0,24.3664,24.3843,24.3664,24.3753,12375.0
2017-01-06 11:30:00,27.14,27.15,27.1,27.11,65497.0,24.3753,24.3843,24.3394,24.3484,65497.0
2017-01-06 11:40:00,27.11,27.12,27.09,27.1,33270.0,24.3484,24.3574,24.3304,24.3394,33270.0
2017-01-06 11:50:00,27.1,27.12,27.09,27.12,12509.0,24.3394,24.3574,24.3304,24.3574,12509.0
2017-01-06 12:00:00,27.12,27.12,27.07,27.09,80764.0,24.3574,24.3574,24.3125,24.3304,80764.0
2017-01-06 12:10:00,27.09,27.1,27.08,27.1,11610.0,24.3304,24.3394,24.3215,24.3394,11610.0
2017-01-06 12:20:00,27.1,27.1,27.09,27.1,17865.0,24.3394,24.3394,24.3304,24.3394,17865.0
2017-01-06 12:30:00,27.1,27.1,27.08,27.09,23123.0,24.3394,24.3394,24.3215,24.3304,23123.0
2017-01-06 12:40:00,27.09,27.09,27.08,27.09,17961.0,24.3304,24.3304,24.3215,24.3304,17961.0
2017-01-06 12:50:00,27.09,27.1,27.08,27.09,73944.0,24.3304,24.3394,24.3215,24.3304,73944.0
2017-01-06 13:00:00,27.09,27.09,27.07,27.07,22828.0,24.3304,24.3304,24.3125,24.3125,22828.0
2017-01-06 13:10:00,27.07,27.08,27.07,27.08,14857.0,24.3125,24.3215,24.3125,24.3215,14857.0
2017-01-06 13:20:00,27.08,27.08,27.07,27.07,29716.0,24.3215,24.3215,24.3125,24.3125,29716.0
2017-01-06 13:30:00,27.06,27.07,27.06,27.06,17214.0,24.3035,24.3125,24.3035,24.3035,17214.0
2017-01-06 13:40:00,27.07,27.09,27.06,27.09,17518.0,24.3125,24.3304,24.3035,24.3304,17518.0
2017-01-06 13:50:00,27.08,27.09,27.08,27.08,10636.0,24.3215,24.3304,24.3215,24.3215,10636.0
2017-01-06 14:00:00,27.09,27.09,27.08,27.09,9637.0,24.3304,24.3304,24.3215,24.3304,9637.0
2017-01-06 14:10:00,27.09,27.09,27.08,27.08,5657.0,24.3304,24.3304,24.3215,24.3215,5657.0
2017-01-06 14:20:00,27.09,27.09,27.08,27.08,10036.0,24.3304,24.3304,24.3215,24.3215,10036.0
2017-01-06 14:30:00,27.08,27.09,27.06,27.07,76170.0,24.3215,24.3304,24.3035,24.3125,76170.0
2017-01-06 14:40:00,27.07,27.07,27.06,27.07,7089.0,24.3125,24.3125,24.3035,24.3125,7089.0
2017-01-06 14:50:00,27.07,27.09,27.06,27.09,40015.0,24.3125,24.3304,24.3035,24.3304,40015.0
2017-01-06 15:00:00,27.09,27.12,27.08,27.12,24764.0,24.3304,24.3574,24.3215,24.3574,24764.0
2017-01-06 15:10:00,27.12,27.14,27.11,27.14,27913.0,24.3574,24.3753,24.3484,24.3753,27913.0
2017-01-06 15:20:00,27.14,27.15,27.13,27.14,23832.0,24.3753,24.3843,24.3664,24.3753,23832.0
2017-01-06 15:30:00,27.14,27.15,27.14,27.14,13519.0,24.3753,24.3843,24.3753,24.3753,13519.0
2017-01-06 15:40:00,27.14,27.16,27.14,27.15,61782.0,24.3753,24.3933,24.3753,24.3843,61782.0
2017-01-06 15:50:00,27.15,27.15,27.11,27.11,257978.0,24.3843,24.3843,24.3484,24.3484,257978.0
2017-01-09 09:30:00,27.11,27.12,27.07,27.11,202316.0,24.3484,24.3574,24.3125,24.3484,202316.0
2017-01-09 09:40:00,27.11,27.11,27.09,27.1,75680.0,24.3484,24.3484,24.3304,24.3394,75680.0
2017-01-09 09:50:00,27.1,27.11,27.08,27.09,39779.0,24.3394,24.3484,24.3215,24.3304,39779.0
2017-01-09 10:00:00,27.08,27.09,27.08,27.08,25104.0,24.3215,24.3304,24.3215,24.3215,25104.0
2017-01-09 10:10:00,27.08,27.09,27.07,27.07,26703.0,24.3215,24.3304,24.3125,24.3125,26703.0
2017-01-09 10:20:00,27.07,27.09,27.07,27.09,58254.0,24.3125,24.3304,24.3125,24.3304,58254.0
2017-01-09 10:30:00,27.08,27.1,27.08,27.09,30480.0,24.3215,24.3394,24.3215,24.3304,30480.0
2017-01-09 10:40:00,27.09,27.09,27.08,27.09,25589.0,24.3304,24.3304,24.3215,24.3304,25589.0
2017-01-09 10:50:00,27.09,27.11,27.09,27.1,48066.0,24.3304,24.3484,24.3304,24.3394,48066.0
2017-01-09 11:00:00,27.1,27.11,27.08,27.11,50069.0,24.3394,24.3484,24.3215,24.3484,50069.0
2017-01-09 11:10:00,27.11,27.11,27.09,27.1,39573.0,24.3484,24.3484,24.3304,24.3394,39573.0
2017-01-09 11:20:00,27.1,27.11,27.09,27.11,25642.0,24.3394,24.3484,24.3304,24.3484,25642.0
2017-01-09 11:30:00,27.11,27.11,27.1,27.11,29441.0,24.3484,24.3484,24.3394,24.3484,29441.0
2017-01-09 11:40:00,27.11,27.11,27.09,27.11,36207.0,24.3484,24.3484,24.3304,24.3484,36207.0
2017-01-09 11:50:00,27.11,27.11,27.1,27.11,15723.0,24.3484,24.3484,24.3394,24.3484,15723.0
2017-01-09 12:00:00,27.11,27.11,27.09,27.1,57538.0,24.3484,24.3484,24.3304,24.3394,57538.0
2017-01-09 12:10:00,27.1,27.1,27.09,27.1,15023.0,24.3394,24.3394,24.3304,24.3394,15023.0
2017-01-09 12:20:00,27.09,27.11,27.09,27.11,47888.0,24.3304,24.3484,24.3304,24.3484,47888.0
2017-01-09 12:30:00,27.11,27.11,27.09,27.1,15083.0,24.3484,24.3484,24.3304,24.3394,15083.0
2017-01-09 12:40:00,27.09,27.09,27.08,27.08,13243.0,24.3304,24.3304,24.3215,24.3215,13243.0
2017-01-09 12:50:00,27.08,27.09,27.08,27.09,27305.0,24.3215,24.3304,24.3215,24.3304,27305.0
2017-01-09 13:00:00,27.08,27.09,27.07,27.07,21013.0,24.3215,24.3304,24.3125,24.3125,21013.0
2017-01-09 13:10:00,27.08,27.08,27.07,27.07,24747.0,24.3215,24.3215,24.3125,24.3125,24747.0
2017-01-09 13:20:00,27.07,27.07,27.06,27.06,22235.0,24.3125,24.3125,24.3035,24.3035,22235.0
2017-01-09 13:30:00,27.06,27.06,27.05,27.05,13319.0,24.3035,24.3035,24.2945,24.2945,13319.0
2017-01-09 13:40:00,27.05,27.07,27.05,27.07,29520.0,24.2945,24.3125,24.2945,24.3125,29520.0
2017-01-09 13:50:00,27.07,27.07,27.06,27.07,16600.0,24.3125,24.3125,24.3035,24.3125,16600.0
2017-01-09 14:00:00,27.07,27.07,27.06,27.07,29769.0,24.3125,24.3125,24.3035,24.3125,29769.0
2017-01-09 14:10:00,27.06,27.06,27.05,27.05,46300.0,24.3035,24.3035,24.2945,24.2945,46300.0
2017-01-09 14:20:00,27.05,27.06,27.04,27.05,27111.0,24.2945,24.3035,24.2855,24.2945,27111.0
2017-01-09 14:30:00,27.05,27.07,27.04,27.06,26271.0,24.2945,24.3125,24.2855,24.3035,26271.0
2017-01-09 14:40:00,27.06,27.07,27.04,27.05,86043.0,24.3035,24.3125,24.2855,24.2945,86043.0
2017-01-09 14:50:00,27.05,27.06,27.04,27.05,32277.0,24.2945,24.3035,24.2855,24.2945,32277.0
2017-01-09 15:00:00,27.05,27.06,27.05,27.05,17816.0,24.2945,24.3035,24.2945,24.2945,17816.0
2017-01-09 15:10:00,27.05,27.06,27.04,27.05,34802.0,24.2945,24.3035,24.2855,24.2945,34802.0
2017-01-09 15:20:00,27.05,27.06,27.04,27.05,39319.0,24.2945,24.3035,24.2855,24.2945,39319.0
2017-01-09 15:30:00,27.05,27.06,27.05,27.05,37948.0,24.2945,24.3035,24.2945,24.2945,37948.0
2017-01-09 15:40:00,27.05,27.06,27.04,27.04,101190.0,24.2945,24.3035,24.2855,24.2855,101190.0
2017-01-09 15:50:00,27.04,27.05,27.01,27.03,379528.0,24.2855,24.2945,24.2586,24.2765,379528.0
2017-01-10 09:30:00,27.15,27.2,27.15,27.2,76021.0,24.3843,24.4292,24.3843,24.4292,76021.0
2017-01-10 09:40:00,27.19,27.2,27.18,27.2,50179.0,24.4202,24.4292,24.4113,24.4292,50179.0
2017-01-10 09:50:00,27.2,27.21,27.18,27.2,82823.0,24.4292,24.4382,24.4113,24.4292,82823.0
2017-01-10 10:00:00,27.2,27.22,27.19,27.21,38383.0,24.4292,24.4472,24.4202,24.4382,38383.0
2017-01-10 10:10:00,27.21,27.22,27.2,27.21,38338.0,24.4382,24.4472,24.4292,24.4382,38338.0
2017-01-10 10:20:00,27.21,27.21,27.2,27.2,23605.0,24.4382,24.4382,24.4292,24.4292,23605.0
2017-01-10 10:30:00,27.21,27.22,27.2,27.21,27086.0,24.4382,24.4472,24.4292,24.4382,27086.0
2017-01-10 10:40:00,27.21,27.22,27.21,27.21,17451.0,24.4382,24.4472,24.4382,24.4382,17451.0
2017-01-10 10:50:00,27.22,27.22,27.21,27.21,19795.0,24.4472,24.4472,24.4382,24.4382,19795.0
2017-01-10 11:00:00,27.22,27.23,27.21,27.21,65625.0,24.4472,24.4562,24.4382,24.4382,65625.0
2017-01-10 11:10:00,27.22,27.23,27.22,27.23,20257.0,24.4472,24.4562,24.4472,24.4562,20257.0
2017-01-10 11:20:00,27.23,27.23,27.22,27.22,33528.0,24.4562,24.4562,24.4472,24.4472,33528.0
2017-01-10 11:30:00,27.23,27.23,27.22,27.23,18234.0,24.4562,24.4562,24.4472,24.4562,18234.0
2017-01-10 11:40:00,27.23,27.25,27.23,27.25,41098.0,24.4562,24.4741,24.4562,24.4741,41098.0
2017-01-10 11:50:00,27.24,27.25,27.23,27.24,20661.0,24.4652,24.4741,24.4562,24.4652,20661.0
2017-01-10 12:00:00,27.24,27.25,27.23,27.25,20721.0,24.4652,24.4741,24.4562,24.4741,20721.0
2017-01-10 12:10:00,27.25,27.25,27.24,27.25,11109.0,24.4741,24.4741,24.4652,24.4741,11109.0
2017-01-10 12:20:00,27.24,27.27,27.24,27.26,68577.0,24.4652,24.4921,24.4652,24.4831,68577.0
2017-01-10 12:30:00,27.26,27.27,27.25,27.25,25730.0,24.4831,24.4921,24.4741,24.4741,25730.0
2017-01-10 12:40:00,27.26,27.26,27.23,27.23,17109.0,24.4831,24.4831,24.4562,24.4562,17109.0
2017-01-10 12:50:00,27.24,27.24,27.22,27.23,28630.0,24.4652,24.4652,24.4472,24.4562,28630.0
2017-01-10 13:00:00,27.23,27.23,27.2,27.2,65291.0,24.4562,24.4562,24.4292,24.4292,65291.0
2017-01-10 13:10:00,27.2,27.22,27.2,27.21,28995.0,24.4292,24.4472,24.4292,24.4382,28995.0
2017-01-10 13:20:00,27.21,27.22,27.21,27.21,14448.0,24.4382,24.4472,24.4382,24.4382,14448.0
2017-01-10 13:30:00,27.21,27.22,27.21,27.22,13287.0,24.4382,24.4472,24.4382,24.4472,13287.0
2017-01-10 13:40:00,27.22,27.22,27.21,27.21,29403.0,24.4472,24.4472,24.4382,24.4382,29403.0
2017-01-10 13:50:00,27.21,27.21,27.18,27.18,55616.0,24.4382,24.4382,24.4113,24.4113,55616.0
2017-01-10 14:00:00,27.19,27.19,27.18,27.18,41954.0,24.4202,24.4202,24.4113,24.4113,41954.0
2017-01-10 14:10:00,27.19,27.19,27.18,27.19,14036.0,24.4202,24.4202,24.4113,24.4202,14036.0
2017-01-10 14:20:00,27.19,27.19,27.16,27.17,103635.0,24.4202,24.4202,24.3933,24.4023,103635.0
2017-01-10 14:30:00,27.17,27.17,27.15,27.16,19931.0,24.4023,24.4023,24.3843,24.3933,19931.0
2017-01-10 14:40:00,27.16,27.17,27.15,27.17,21662.0,24.3933,24.4023,24.3843,24.4023,21662.0
2017-01-10 14:50:00,27.17,27.18,27.16,27.17,47332.0,24.4023,24.4113,24.3933,24.4023,47332.0
2017-01-10 15:00:00,27.17,27.19,27.16,27.19,31396.0,24.4023,24.4202,24.3933,24.4202,31396.0
2017-01-10 15:10:00,27.19,27.19,27.18,27.19,18637.0,24.4202,24.4202,24.4113,24.4202,18637.0
2017-01-10 15:20:00,27.2,27.2,27.17,27.17,34545.0,24.4292,24.4292,24.4023,24.4023,34545.0
2017-01-10 15:30:00,27.17,27.22,27.17,27.21,52115.0,24.4023,24.4472,24.4023,24.4382,52115.0
2017-01-10 15:40:00,27.2,27.2,27.18,27.19,54974.0,24.4292,24.4292,24.4113,24.4202,54974.0
2017-01-10 15:50:00,27.19,27.2,27.15,27.16,255468.0,24.4202,24.4292,24.3843,24.3933,255468.0
2017-01-11 09:30:00,27.42,27.43,27.33,27.41,216911.0,24.6268,24.6358,24.546,24.6178,216911.0
2017-01-11 09:40:00,27.4,27.41,27.37,27.38,36782.0,24.6089,24.6178,24.5819,24.5909,36782.0
2017-01-11 09:50:00,27.38,27.39,27.37,27.39,32877.0,24.5909,24.5999,24.5819,24.5999,32877.0
2017-01-11 10:00:00,27.39,27.39,27.37,27.38,27035.0,24.5999,24.5999,24.5819,24.5909,27035.0
2017-01-11 10:10:00,27.38,27.38,27.34,27.35,46797.0,24.5909,24.5909,24.555,24.5639,46797.0
2017-01-11 10:20:00,27.36,27.37,27.35,27.37,37213.0,24.5729,24.5819,24.5639,24.5819,37213.0
2017-01-11 10:30:00,27.37,27.38,27.36,27.37,45197.0,24.5819,24.5909,24.5729,24.5819,45197.0
2017-01-11 10:40:00,27.37,27.37,27.36,27.37,27474.0,24.5819,24.5819,24.5729,24.5819,27474.0
2017-01-11 10:50:00,27.37,27.37,27.35,27.36,39947.0,24.5819,24.5819,24.5639,24.5729,39947.0
2017-01-11 11:00:00,27.36,27.38,27.35,27.38,31872.0,24.5729,24.5909,24.5639,24.5909,31872.0
2017-01-11 11:10:00,27.38,27.39,27.37,27.38,21174.0,24.5909,24.5999,24.5819,24.5909,21174.0
2017-01-11 11:20:00,27.39,27.39,27.35,27.38,99050.0,24.5999,24.5999,24.5639,24.5909,99050.0
2017-01-11 11:30:00,27.38,27.39,27.35,27.39,107773.0,24.5909,24.5999,24.5639,24.5999,107773.0
2017-01-11 11:40:00,27.38,27.46,27.38,27.46,75282.0,24.5909,24.6627,24.5909,24.6627,75282.0
2017-01-11 11:50:00,27.46,27.46,27.38,27.4,64572.0,24.6627,24.6627,24.5909,24.6089,64572.0
2017-01-11 12:00:00,27.4,27.41,27.34,27.41,83626.0,24.6089,24.6178,24.555,24.6178,83626.0
2017-01-11 12:10:00,27.4,27.42,27.39,27.39,236132.0,24.6089,24.6268,24.5999,24.5999,236132.0
2017-01-11 12:20:00,27.39,27.4,27.38,27.39,19867.0,24.5999,24.6089,24.5909,24.5999,19867.0
2017-01-11 12:30:00,27.4,27.42,27.38,27.42,61257.0,24.6089,24.6268,24.5909,24.6268,61257.0
2017-01-11 12:40:00,27.42,27.43,27.39,27.39,73770.0,24.6268,24.6358,24.5999,24.5999,73770.0
2017-01-11 12:50:00,27.39,27.48,27.39,27.47,115285.0,24.5999,24.6807,24.5999,24.6717,115285.0
2017-01-11 13:00:00,27.47,27.53,27.46,27.53,109950.0,24.6717,24.7256,24.6627,24.7256,109950.0
2017-01-11 13:10:00,27.53,27.53,27.49,27.52,87228.0,24.7256,24.7256,24.6897,24.7166,87228.0
2017-01-11 13:20:00,27.52,27.54,27.48,27.5,90216.0,24.7166,24.7346,24.6807,24.6987,90216.0
2017-01-11 13:30:00,27.5,27.53,27.5,27.52,72875.0,24.6987,24.7256,24.6987,24.7166,72875.0
2017-01-11 13:40:00,27.52,27.52,27.51,27.52,23324.0,24.7166,24.7166,24.7076,24.7166,23324.0
2017-01-11 13:50:00,27.52,27.53,27.5,27.5,62395.0,24.7166,24.7256,24.6987,24.6987,62395.0
2017-01-11 14:00:00,27.51,27.53,27.51,27.53,25162.0,24.7076,24.7256,24.7076,24.7256,25162.0
2017-01-11 14:10:00,27.53,27.54,27.51,27.53,20299.0,24.7256,24.7346,24.7076,24.7256,20299.0
2017-01-11 14:20:00,27.53,27.53,27.52,27.53,33365.0,24.7256,24.7256,24.7166,24.7256,33365.0
2017-01-11 14:30:00,27.53,27.56,27.52,27.54,22792.0,24.7256,24.7526,24.7166,24.7346,22792.0
2017-01-11 14:40:00,27.54,27.54,27.51,27.53,46442.0,24.7346,24.7346,24.7076,24.7256,46442.0
2017-01-11 14:50:00,27.53,27.53,27.52,27.53,9354.0,24.7256,24.7256,24.7166,24.7256,9354.0
2017-01-11 15:00:00,27.53,27.54,27.52,27.52,24766.0,24.7256,24.7346,24.7166,24.7166,24766.0
2017-01-11 15:10:00,27.52,27.54,27.52,27.54,34589.0,24.7166,24.7346,24.7166,24.7346,34589.0
2017-01-11 15:20:00,27.54,27.56,27.53,27.55,58459.0,24.7346,24.7526,24.7256,24.7436,58459.0
2017-01-11 15:30:00,27.55,27.56,27.54,27.55,84759.0,24.7436,24.7526,24.7346,24.7436,84759.0
2017-01-11 15:40:00,27.55,27.58,27.54,27.58,397275.0,24.7436,24.7705,24.7346,24.7705,397275.0
2017-01-11 15:50:00,27.58,27.61,27.53,27.59,821922.0,24.7705,24.7975,24.7256,24.7795,821922.0
2017-01-12 09:30:00,27.65,27.66,27.57,27.61,92768.0,24.8334,24.8424,24.7615,24.7975,92768.0
2017-01-12 09:40:00,27.61,27.63,27.6,27.61,82105.0,24.7975,24.8154,24.7885,24.7975,82105.0
2017-01-12 09:50:00,27.61,27.61,27.57,27.59,77164.0,24.7975,24.7975,24.7615,24.7795,77164.0
2017-01-12 10:00:00,27.6,27.6,27.54,27.55,35305.0,24.7885,24.7885,24.7346,24.7436,35305.0
2017-01-12 10:10:00,27.55,27.58,27.55,27.56,38532.0,24.7436,24.7705,24.7436,24.7526,38532.0
2017-01-12 10:20:00,27.56,27.59,27.55,27.58,24489.0,24.7526,24.7795,24.7436,24.7705,24489.0
2017-01-12 10:30:00,27.58,27.6,27.57,27.59,29434.0,24.7705,24.7885,24.7615,24.7795,29434.0
2017-01-12 10:40:00,27.59,27.59,27.58,27.59,21019.0,24.7795,24.7795,24.7705,24.7795,21019.0
2017-01-12 10:50:00,27.58,27.59,27.57,27.58,218487.0,24.7705,24.7795,24.7615,24.7705,218487.0
2017-01-12 11:00:00,27.58,27.58,27.55,27.57,42171.0,24.7705,24.7705,24.7436,24.7615,42171.0
2017-01-12 11:10:00,27.57,27.59,27.56,27.58,30892.0,24.7615,24.7795,24.7526,24.7705,30892.0
2017-01-12 11:20:00,27.58,27.6,27.56,27.59,30203.0,24.7705,24.7885,24.7526,24.7795,30203.0
2017-01-12 11:30:00,27.59,27.6,27.58,27.59,17882.0,24.7795,24.7885,24.7705,24.7795,17882.0
2017-01-12 11:40:00,27.58,27.6,27.58,27.59,32817.0,24.7705,24.7885,24.7705,24.7795,32817.0
2017-01-12 11:50:00,27.59,27.59,27.58,27.59,7154.0,24.7795,24.7795,24.7705,24.7795,7154.0
2017-01-12 12:00:00,27.59,27.61,27.58,27.61,25635.0,24.7795,24.7975,24.7705,24.7975,25635.0
2017-01-12 12:10:00,27.61,27.63,27.6,27.63,10258.0,24.7975,24.8154,24.7885,24.8154,10258.0
2017-01-12 12:20:00,27.63,27.65,27.62,27.64,355387.0,24.8154,24.8334,24.8064,24.8244,355387.0
2017-01-12 12:30:00,27.64,27.66,27.64,27.65,79758.0,24.8244,24.8424,24.8244,24.8334,79758.0
2017-01-12 12:40:00,27.65,27.66,27.65,27.65,40062.0,24.8334,24.8424,24.8334,24.8334,40062.0
2017-01-12 12:50:00,27.66,27.66,27.65,27.66,21120.0,24.8424,24.8424,24.8334,24.8424,21120.0
2017-01-12 13:00:00,27.66,27.67,27.66,27.67,38844.0,24.8424,24.8514,24.8424,24.8514,38844.0
2017-01-12 13:10:00,27.67,27.67,27.65,27.66,20253.0,24.8514,24.8514,24.8334,24.8424,20253.0
2017-01-12 13:20:00,27.66,27.66,27.64,27.65,17022.0,24.8424,24.8424,24.8244,24.8334,17022.0
2017-01-12 13:30:00,27.65,27.67,27.65,27.67,17469.0,24.8334,24.8514,24.8334,24.8514,17469.0
2017-01-12 13:40:00,27.66,27.68,27.66,27.68,7463.0,24.8424,24.8603,24.8424,24.8603,7463.0
2017-01-12 13:50:00,27.68,27.68,27.67,27.68,20074.0,24.8603,24.8603,24.8514,24.8603,20074.0
2017-01-12 14:00:00,27.68,27.68,27.65,27.66,21370.0,24.8603,24.8603,24.8334,24.8424,21370.0
2017-01-12 14:10:00,27.66,27.67,27.65,27.67,15504.0,24.8424,24.8514,24.8334,24.8514,15504.0
2017-01-12 14:20:00,27.67,27.67,27.65,27.66,23298.0,24.8514,24.8514,24.8334,24.8424,23298.0
2017-01-12 14:30:00,27.66,27.69,27.65,27.68,42106.0,24.8424,24.8693,24.8334,24.8603,42106.0
2017-01-12 14:40:00,27.68,27.68,27.65,27.66,36368.0,24.8603,24.8603,24.8334,24.8424,36368.0
2017-01-12 14:50:00,27.66,27.66,27.64,27.65,23252.0,24.8424,24.8424,24.8244,24.8334,23252.0
2017-01-12 15:00:00,27.65,27.65,27.63,27.64,24843.0,24.8334,24.8334,24.8154,24.8244,24843.0
2017-01-12 15:10:00,27.64,27.64,27.62,27.63,19608.0,24.8244,24.8244,24.8064,24.8154,19608.0
2017-01-12 15:20:00,27.63,27.64,27.62,27.64,21569.0,24.8154,24.8244,24.8064,24.8244,21569.0
2017-01-12 15:30:00,27.64,27.64,27.62,27.63,90982.0,24.8244,24.8244,24.8064,24.8154,90982.0
2017-01-12 15:40:00,27.63,27.64,27.62,27.64,27221.0,24.8154,24.8244,24.8064,24.8244,27221.0
2017-01-12 15:50:00,27.64,27.69,27.62,27.66,323445.0,24.8244,24.8693,24.8064,24.8424,323445.0
2017-01-13 09:30:00,27.56,27.56,27.51,27.51,83545.0,24.7526,24.7526,24.7076,24.7076,83545.0
2017-01-13 09:40:00,27.52,27.54,27.51,27.54,36884.0,24.7166,24.7346,24.7076,24.7346,36884.0
2017-01-13 09:50:00,27.54,27.54,27.5,27.52,35580.0,24.7346,24.7346,24.6987,24.7166,35580.0
2017-01-13 10:00:00,27.51,27.53,27.51,27.53,15479.0,24.7076,24.7256,24.7076,24.7256,15479.0
2017-01-13 10:10:00,27.53,27.55,27.51,27.52,78968.0,24.7256,24.7436,24.7076,24.7166,78968.0
2017-01-13 10:20:00,27.52,27.54,27.51,27.54,243142.0,24.7166,24.7346,24.7076,24.7346,243142.0
2017-01-13 10:30:00,27.54,27.55,27.53,27.55,49964.0,24.7346,24.7436,24.7256,24.7436,49964.0
2017-01-13 10:40:00,27.55,27.55,27.54,27.55,16090.0,24.7436,24.7436,24.7346,24.7436,16090.0
2017-01-13 10:50:00,27.55,27.56,27.54,27.55,64878.0,24.7436,24.7526,24.7346,24.7436,64878.0
2017-01-13 11:00:00,27.55,27.57,27.55,27.57,170197.0,24.7436,24.7615,24.7436,24.7615,170197.0
2017-01-13 11:10:00,27.57,27.57,27.56,27.57,10183.0,24.7615,24.7615,24.7526,24.7615,10183.0
2017-01-13 11:20:00,27.57,27.58,27.56,27.58,89871.0,24.7615,24.7705,24.7526,24.7705,89871.0
2017-01-13 11:30:00,27.58,27.58,27.56,27.58,102560.0,24.7705,24.7705,24.7526,24.7705,102560.0
2017-01-13 11:40:00,27.58,27.58,27.57,27.58,45057.0,24.7705,24.7705,24.7615,24.7705,45057.0
2017-01-13 11:50:00,27.58,27.58,27.57,27.58,21068.0,24.7705,24.7705,24.7615,24.7705,21068.0
2017-01-13 12:00:00,27.57,27.58,27.57,27.58,10975.0,24.7615,24.7705,24.7615,24.7705,10975.0
2017-01-13 12:10:00,27.57,27.58,27.56,27.57,84023.0,24.7615,24.7705,24.7526,24.7615,84023.0
2017-01-13 12:20:00,27.57,27.57,27.56,27.57,20483.0,24.7615,24.7615,24.7526,24.7615,20483.0
2017-01-13 12:30:00,27.57,27.6,27.56,27.59,48520.0,24.7615,24.7885,24.7526,24.7795,48520.0
2017-01-13 12:40:00,27.58,27.59,27.58,27.59,38197.0,24.7705,24.7795,24.7705,24.7795,38197.0
2017-01-13 12:50:00,27.59,27.61,27.59,27.61,35833.0,24.7795,24.7975,24.7795,24.7975,35833.0
2017-01-13 13:00:00,27.6,27.61,27.6,27.61,31059.0,24.7885,24.7975,24.7885,24.7975,31059.0
2017-01-13 13:10:00,27.6,27.61,27.6,27.61,32355.0,24.7885,24.7975,24.7885,24.7975,32355.0
2017-01-13 13:20:00,27.61,27.62,27.6,27.61,123597.0,24.7975,24.8064,24.7885,24.7975,123597.0
2017-01-13 13:30:00,27.61,27.62,27.6,27.62,58640.0,24.7975,24.8064,24.7885,24.8064,58640.0
2017-01-13 13:40:00,27.61,27.62,27.6,27.61,43273.0,24.7975,24.8064,24.7885,24.7975,43273.0
2017-01-13 13:50:00,27.61,27.61,27.6,27.61,16748.0,24.7975,24.7975,24.7885,24.7975,16748.0
2017-01-13 14:00:00,27.6,27.61,27.59,27.6,30825.0,24.7885,24.7975,24.7795,24.7885,30825.0
2017-01-13 14:10:00,27.6,27.6,27.59,27.6,16380.0,24.7885,24.7885,24.7795,24.7885,16380.0
2017-01-13 14:20:00,27.6,27.6,27.59,27.6,27124.0,24.7885,24.7885,24.7795,24.7885,27124.0
2017-01-13 14:30:00,27.6,27.61,27.59,27.61,65452.0,24.7885,24.7975,24.7795,24.7975,65452.0
2017-01-13 14:40:00,27.61,27.61,27.6,27.61,22417.0,24.7975,24.7975,24.7885,24.7975,22417.0
2017-01-13 14:50:00,27.61,27.61,27.6,27.61,21934.0,24.7975,24.7975,24.7885,24.7975,21934.0
2017-01-13 15:00:00,27.61,27.61,27.6,27.61,37832.0,24.7975,24.7975,24.7885,24.7975,37832.0
2017-01-13 15:10:00,27.61,27.62,27.6,27.62,73490.0,24.7975,24.8064,24.7885,24.8064,73490.0
2017-01-13 15:20:00,27.62,27.63,27.61,27.63,49403.0,24.8064,24.8154,24.7975,24.8154,49403.0
2017-01-13 15:30:00,27.63,27.64,27.62,27.64,81743.0,24.8154,24.8244,24.8064,24.8244,81743.0
2017-01-13 15:40:00,27.64,27.65,27.63,27.64,121376.0,24.8244,24.8334,24.8154,24.8244,121376.0
2017-01-13 15:50:00,27.64,27.66,27.63,27.66,356358.0,24.8244,24.8424,24.8154,24.8424,356358.0
2017-01-17 09:30:00,27.68,27.68,27.6,27.6,94659.0,24.8603,24.8603,24.7885,24.7885,94659.0
2017-01-17 09:40:00,27.6,27.61,27.59,27.61,105917.0,24.7885,24.7975,24.7795,24.7975,105917.0
2017-01-17 09:50:00,27.61,27.61,27.59,27.61,54517.0,24.7975,24.7975,24.7795,24.7975,54517.0
2017-01-17 10:00:00,27.61,27.62,27.6,27.62,96699.0,24.7975,24.8064,24.7885,24.8064,96699.0
2017-01-17 10:10:00,27.62,27.65,27.61,27.65,70043.0,24.8064,24.8334,24.7975,24.8334,70043.0
2017-01-17 10:20:00,27.64,27.65,27.64,27.64,25470.0,24.8244,24.8334,24.8244,24.8244,25470.0
2017-01-17 10:30:00,27.64,27.65,27.64,27.64,21547.0,24.8244,24.8334,24.8244,24.8244,21547.0
2017-01-17 10:40:00,27.64,27.65,27.62,27.62,57515.0,24.8244,24.8334,24.8064,24.8064,57515.0
2017-01-17 10:50:00,27.62,27.63,27.61,27.61,38679.0,24.8064,24.8154,24.7975,24.7975,38679.0
2017-01-17 11:00:00,27.62,27.63,27.61,27.63,20161.0,24.8064,24.8154,24.7975,24.8154,20161.0
2017-01-17 11:10:00,27.63,27.64,27.62,27.62,49570.0,24.8154,24.8244,24.8064,24.8064,49570.0
2017-01-17 11:20:00,27.62,27.63,27.61,27.62,47914.0,24.8064,24.8154,24.7975,24.8064,47914.0
2017-01-17 11:30:00,27.61,27.62,27.61,27.62,5715.0,24.7975,24.8064,24.7975,24.8064,5715.0
2017-01-17 11:40:00,27.62,27.63,27.59,27.6,112788.0,24.8064,24.8154,24.7795,24.7885,112788.0
2017-01-17 11:50:00,27.59,27.6,27.57,27.58,159664.0,24.7795,24.7885,24.7615,24.7705,159664.0
2017-01-17 12:00:00,27.57,27.58,27.55,27.56,111196.0,24.7615,24.7705,24.7436,24.7526,111196.0
2017-01-17 12:10:00,27.56,27.57,27.55,27.55,44771.0,24.7526,24.7615,24.7436,24.7436,44771.0
2017-01-17 12:20:00,27.55,27.56,27.55,27.56,40851.0,24.7436,24.7526,24.7436,24.7526,40851.0
2017-01-17 12:30:00,27.57,27.57,27.56,27.57,39281.0,24.7615,24.7615,24.7526,24.7615,39281.0
2017-01-17 12:40:00,27.56,27.57,27.56,27.57,37391.0,24.7526,24.7615,24.7526,24.7615,37391.0
2017-01-17 12:50:00,27.57,27.59,27.56,27.58,42747.0,24.7615,24.7795,24.7526,24.7705,42747.0
2017-01-17 13:00:00,27.58,27.59,27.58,27.58,35214.0,24.7705,24.7795,24.7705,24.7705,35214.0
2017-01-17 13:10:00,27.58,27.59,27.57,27.57,47879.0,24.7705,24.7795,24.7615,24.7615,47879.0
2017-01-17 13:20:00,27.57,27.59,27.56,27.56,69132.0,24.7615,24.7795,24.7526,24.7526,69132.0
2017-01-17 13:30:00,27.56,27.57,27.55,27.55,46687.0,24.7526,24.7615,24.7436,24.7436,46687.0
2017-01-17 13:40:00,27.55,27.57,27.55,27.56,60513.0,24.7436,24.7615,24.7436,24.7526,60513.0
2017-01-17 13:50:00,27.56,27.57,27.54,27.55,19188.0,24.7526,24.7615,24.7346,24.7436,19188.0
2017-01-17 14:00:00,27.55,27.57,27.55,27.56,22150.0,24.7436,24.7615,24.7436,24.7526,22150.0
2017-01-17 14:10:00,27.56,27.57,27.55,27.56,29323.0,24.7526,24.7615,24.7436,24.7526,29323.0
2017-01-17 14:20:00,27.56,27.57,27.54,27.54,20039.0,24.7526,24.7615,24.7346,24.7346,20039.0
2017-01-17 14:30:00,27.54,27.55,27.52,27.53,36511.0,24.7346,24.7436,24.7166,24.7256,36511.0
2017-01-17 14:40:00,27.53,27.55,27.53,27.54,20894.0,24.7256,24.7436,24.7256,24.7346,20894.0
2017-01-17 14:50:00,27.54,27.54,27.52,27.52,31711.0,24.7346,24.7346,24.7166,24.7166,31711.0
2017-01-17 15:00:00,27.52,27.54,27.52,27.53,38830.0,24.7166,24.7346,24.7166,24.7256,38830.0
2017-01-17 15:10:00,27.53,27.53,27.52,27.52,29416.0,24.7256,24.7256,24.7166,24.7166,29416.0
2017-01-17 15:20:00,27.52,27.53,27.52,27.52,57962.0,24.7166,24.7256,24.7166,24.7166,57962.0
2017-01-17 15:30:00,27.52,27.54,27.52,27.53,58664.0,24.7166,24.7346,24.7166,24.7256,58664.0
2017-01-17 15:40:00,27.53,27.54,27.52,27.52,92364.0,24.7256,24.7346,24.7166,24.7166,92364.0
2017-01-17 15:50:00,27.53,27.54,27.51,27.52,226489.0,24.7256,24.7346,24.7076,24.7166,226489.0
2017-01-18 09:30:00,27.7,27.73,27.63,27.64,102704.0,24.8783,24.9052,24.8154,24.8244,102704.0
2017-01-18 09:40:00,27.65,27.67,27.65,27.66,22464.0,24.8334,24.8514,24.8334,24.8424,22464.0
2017-01-18 09:50:00,27.67,27.67,27.65,27.66,17592.0,24.8514,24.8514,24.8334,24.8424,17592.0
2017-01-18 10:00:00,27.66,27.67,27.63,27.63,59484.0,24.8424,24.8514,24.8154,24.8154,59484.0
2017-01-18 10:10:00,27.64,27.66,27.63,27.66,21580.0,24.8244,24.8424,24.8154,24.8424,21580.0
2017-01-18 10:20:00,27.65,27.66,27.63,27.64,19909.0,24.8334,24.8424,24.8154,24.8244,19909.0
2017-01-18 10:30:00,27.64,27.67,27.64,27.65,12701.0,24.8244,24.8514,24.8244,24.8334,12701.0
2017-01-18 10:40:00,27.66,27.66,27.65,27.66,7882.0,24.8424,24.8424,24.8334,24.8424,7882.0
2017-01-18 10:50:00,27.66,27.67,27.65,27.67,17871.0,24.8424,24.8514,24.8334,24.8514,17871.0
2017-01-18 11:00:00,27.67,27.67,27.65,27.65,14380.0,24.8514,24.8514,24.8334,24.8334,14380.0
2017-01-18 11:10:00,27.65,27.66,27.65,27.66,3009.0,24.8334,24.8424,24.8334,24.8424,3009.0
2017-01-18 11:20:00,27.66,27.66,27.65,27.66,19725.0,24.8424,24.8424,24.8334,24.8424,19725.0
2017-01-18 11:30:00,27.65,27.66,27.64,27.64,25333.0,24.8334,24.8424,24.8244,24.8244,25333.0
2017-01-18 11:40:00,27.64,27.65,27.63,27.64,13433.0,24.8244,24.8334,24.8154,24.8244,13433.0
2017-01-18 11:50:00,27.63,27.65,27.61,27.62,23989.0,24.8154,24.8334,24.7975,24.8064,23989.0
2017-01-18 12:00:00,27.61,27.63,27.61,27.63,16575.0,24.7975,24.8154,24.7975,24.8154,16575.0
2017-01-18 12:10:00,27.63,27.64,27.62,27.64,6467.0,24.8154,24.8244,24.8064,24.8244,6467.0
2017-01-18 12:20:00,27.64,27.64,27.61,27.61,16832.0,24.8244,24.8244,24.7975,24.7975,16832.0
2017-01-18 12:30:00,27.61,27.62,27.61,27.62,8467.0,24.7975,24.8064,24.7975,24.8064,8467.0
2017-01-18 12:40:00,27.62,27.62,27.58,27.58,17073.0,24.8064,24.8064,24.7705,24.7705,17073.0
2017-01-18 12:50:00,27.58,27.59,27.56,27.57,43551.0,24.7705,24.7795,24.7526,24.7615,43551.0
2017-01-18 13:00:00,27.58,27.6,27.57,27.6,22394.0,24.7705,24.7885,24.7615,24.7885,22394.0
2017-01-18 13:10:00,27.6,27.6,27.59,27.6,3550.0,24.7885,24.7885,24.7795,24.7885,3550.0
2017-01-18 13:20:00,27.6,27.61,27.59,27.61,20687.0,24.7885,24.7975,24.7795,24.7975,20687.0
2017-01-18 13:30:00,27.61,27.61,27.59,27.6,24701.0,24.7975,24.7975,24.7795,24.7885,24701.0
2017-01-18 13:40:00,27.59,27.63,27.57,27.61,1004950.0,24.7795,24.8154,24.7615,24.7975,1004950.0
2017-01-18 13:50:00,27.61,27.63,27.61,27.63,90943.0,24.7975,24.8154,24.7975,24.8154,90943.0
2017-01-18 14:00:00,27.62,27.62,27.6,27.6,255221.0,24.8064,24.8064,24.7885,24.7885,255221.0
2017-01-18 14:10:00,27.61,27.62,27.6,27.62,85364.0,24.7975,24.8064,24.7885,24.8064,85364.0
2017-01-18 14:20:00,27.62,27.62,27.61,27.62,31739.0,24.8064,24.8064,24.7975,24.8064,31739.0
2017-01-18 14:30:00,27.62,27.62,27.6,27.61,80720.0,24.8064,24.8064,24.7885,24.7975,80720.0
2017-01-18 14:40:00,27.61,27.61,27.6,27.6,21063.0,24.7975,24.7975,24.7885,24.7885,21063.0
2017-01-18 14:50:00,27.61,27.61,27.6,27.61,45708.0,24.7975,24.7975,24.7885,24.7975,45708.0
2017-01-18 15:00:00,27.61,27.61,27.54,27.55,126386.0,24.7975,24.7975,24.7346,24.7436,126386.0
2017-01-18 15:10:00,27.55,27.58,27.55,27.58,207989.0,24.7436,24.7705,24.7436,24.7705,207989.0
2017-01-18 15:20:00,27.58,27.58,27.56,27.57,56421.0,24.7705,24.7705,24.7526,24.7615,56421.0
2017-01-18 15:30:00,27.57,27.57,27.54,27.54,117714.0,24.7615,24.7615,24.7346,24.7346,117714.0
2017-01-18 15:40:00,27.54,27.55,27.52,27.53,206631.0,24.7346,24.7436,24.7166,24.7256,206631.0
2017-01-18 15:50:00,27.53,27.56,27.52,27.55,267165.0,24.7256,24.7526,24.7166,24.7436,267165.0
2017-01-19 09:30:00,27.67,27.67,27.61,27.61,68156.0,24.8514,24.8514,24.7975,24.7975,68156.0
2017-01-19 09:40:00,27.61,27.62,27.57,27.57,37371.0,24.7975,24.8064,24.7615,24.7615,37371.0
2017-01-19 09:50:00,27.58,27.61,27.56,27.57,62612.0,24.7705,24.7975,24.7526,24.7615,62612.0
2017-01-19 10:00:00,27.57,27.57,27.53,27.53,50217.0,24.7615,24.7615,24.7256,24.7256,50217.0
2017-01-19 10:10:00,27.54,27.54,27.52,27.52,35606.0,24.7346,24.7346,24.7166,24.7166,35606.0
2017-01-19 10:20:00,27.52,27.55,27.52,27.55,26543.0,24.7166,24.7436,24.7166,24.7436,26543.0
2017-01-19 10:30:00,27.54,27.56,27.54,27.55,7470.0,24.7346,24.7526,24.7346,24.7436,7470.0
2017-01-19 10:40:00,27.55,27.57,27.55,27.56,34948.0,24.7436,24.7615,24.7436,24.7526,34948.0
2017-01-19 10:50:00,27.57,27.58,27.55,27.56,65135.0,24.7615,24.7705,24.7436,24.7526,65135.0
2017-01-19 11:00:00,27.56,27.57,27.54,27.57,72724.0,24.7526,24.7615,24.7346,24.7615,72724.0
2017-01-19 11:10:00,27.56,27.58,27.56,27.58,23392.0,24.7526,24.7705,24.7526,24.7705,23392.0
2017-01-19 11:20:00,27.58,27.6,27.58,27.58,46447.0,24.7705,24.7885,24.7705,24.7705,46447.0
2017-01-19 11:30:00,27.59,27.6,27.56,27.56,45752.0,24.7795,24.7885,24.7526,24.7526,45752.0
2017-01-19 11:40:00,27.57,27.59,27.57,27.58,25194.0,24.7615,24.7795,24.7615,24.7705,25194.0
2017-01-19 11:50:00,27.58,27.59,27.56,27.56,32249.0,24.7705,24.7795,24.7526,24.7526,32249.0
2017-01-19 12:00:00,27.57,27.57,27.56,27.56,31596.0,24.7615,24.7615,24.7526,24.7526,31596.0
2017-01-19 12:10:00,27.56,27.57,27.53,27.54,29513.0,24.7526,24.7615,24.7256,24.7346,29513.0
2017-01-19 12:20:00,27.54,27.54,27.5,27.51,54999.0,24.7346,24.7346,24.6987,24.7076,54999.0
2017-01-19 12:30:00,27.51,27.53,27.5,27.51,39554.0,24.7076,24.7256,24.6987,24.7076,39554.0
2017-01-19 12:40:00,27.52,27.52,27.49,27.5,59054.0,24.7166,24.7166,24.6897,24.6987,59054.0
2017-01-19 12:50:00,27.5,27.5,27.48,27.49,28981.0,24.6987,24.6987,24.6807,24.6897,28981.0
2017-01-19 13:00:00,27.49,27.5,27.48,27.48,101054.0,24.6897,24.6987,24.6807,24.6807,101054.0
2017-01-19 13:10:00,27.48,27.5,27.47,27.49,257274.0,24.6807,24.6987,24.6717,24.6897,257274.0
2017-01-19 13:20:00,27.5,27.5,27.49,27.49,86494.0,24.6987,24.6987,24.6897,24.6897,86494.0
2017-01-19 13:30:00,27.5,27.51,27.49,27.5,50047.0,24.6987,24.7076,24.6897,24.6987,50047.0
2017-01-19 13:40:00,27.51,27.51,27.5,27.51,4963.0,24.7076,24.7076,24.6987,24.7076,4963.0
2017-01-19 13:50:00,27.5,27.51,27.49,27.49,99483.0,24.6987,24.7076,24.6897,24.6897,99483.0
2017-01-19 14:00:00,27.49,27.51,27.48,27.49,112643.0,24.6897,24.7076,24.6807,24.6897,112643.0
2017-01-19 14:10:00,27.49,27.5,27.48,27.49,33980.0,24.6897,24.6987,24.6807,24.6897,33980.0
2017-01-19 14:20:00,27.48,27.5,27.48,27.5,42562.0,24.6807,24.6987,24.6807,24.6987,42562.0
2017-01-19 14:30:00,27.49,27.5,27.49,27.5,6895.0,24.6897,24.6987,24.6897,24.6987,6895.0
2017-01-19 14:40:00,27.5,27.51,27.49,27.5,51256.0,24.6987,24.7076,24.6897,24.6987,51256.0
2017-01-19 14:50:00,27.5,27.51,27.49,27.5,17511.0,24.6987,24.7076,24.6897,24.6987,17511.0
2017-01-19 15:00:00,27.5,27.51,27.49,27.51,10154.0,24.6987,24.7076,24.6897,24.7076,10154.0
2017-01-19 15:10:00,27.51,27.51,27.5,27.51,16142.0,24.7076,24.7076,24.6987,24.7076,16142.0
2017-01-19 15:20:00,27.51,27.52,27.51,27.52,7040.0,24.7076,24.7166,24.7076,24.7166,7040.0
2017-01-19 15:30:00,27.52,27.55,27.51,27.54,133369.0,24.7166,24.7436,24.7076,24.7346,133369.0
2017-01-19 15:40:00,27.54,27.55,27.53,27.55,129183.0,24.7346,24.7436,24.7256,24.7436,129183.0
2017-01-19 15:50:00,27.55,27.58,27.55,27.55,229426.0,24.7436,24.7705,24.7436,24.7436,229426.0
2017-01-20 09:30:00,27.37,27.37,27.3,27.33,175816.0,24.5819,24.5819,24.519,24.546,175816.0
2017-01-20 09:40:00,27.34,27.34,27.3,27.32,48188.0,24.555,24.555,24.519,24.537,48188.0
2017-01-20 09:50:00,27.32,27.35,27.32,27.35,36911.0,24.537,24.5639,24.537,24.5639,36911.0
2017-01-20 10:00:00,27.35,27.36,27.33,27.34,44119.0,24.5639,24.5729,24.546,24.555,44119.0
2017-01-20 10:10:00,27.35,27.37,27.34,27.37,10325.0,24.5639,24.5819,24.555,24.5819,10325.0
2017-01-20 10:20:00,27.37,27.37,27.35,27.36,26906.0,24.5819,24.5819,24.5639,24.5729,26906.0
2017-01-20 10:30:00,27.36,27.38,27.35,27.38,48940.0,24.5729,24.5909,24.5639,24.5909,48940.0
2017-01-20 10:40:00,27.37,27.37,27.36,27.36,22642.0,24.5819,24.5819,24.5729,24.5729,22642.0
2017-01-20 10:50:00,27.37,27.39,27.36,27.39,13504.0,24.5819,24.5999,24.5729,24.5999,13504.0
2017-01-20 11:00:00,27.39,27.4,27.38,27.39,13581.0,24.5999,24.6089,24.5909,24.5999,13581.0
2017-01-20 11:10:00,27.38,27.39,27.36,27.37,16688.0,24.5909,24.5999,24.5729,24.5819,16688.0
2017-01-20 11:20:00,27.37,27.37,27.36,27.37,15491.0,24.5819,24.5819,24.5729,24.5819,15491.0
2017-01-20 11:30:00,27.36,27.37,27.35,27.36,37582.0,24.5729,24.5819,24.5639,24.5729,37582.0
2017-01-20 11:40:00,27.37,27.38,27.36,27.37,18345.0,24.5819,24.5909,24.5729,24.5819,18345.0
2017-01-20 11:50:00,27.37,27.37,27.36,27.37,3386.0,24.5819,24.5819,24.5729,24.5819,3386.0
2017-01-20 12:00:00,27.37,27.37,27.32,27.37,46932.0,24.5819,24.5819,24.537,24.5819,46932.0
2017-01-20 12:10:00,27.36,27.36,27.3,27.33,70274.0,24.5729,24.5729,24.519,24.546,70274.0
2017-01-20 12:20:00,27.33,27.34,27.32,27.33,15121.0,24.546,24.555,24.537,24.546,15121.0
2017-01-20 12:30:00,27.33,27.33,27.28,27.29,57594.0,24.546,24.546,24.5011,24.5101,57594.0
2017-01-20 12:40:00,27.29,27.33,27.28,27.3,32057.0,24.5101,24.546,24.5011,24.519,32057.0
2017-01-20 12:50:00,27.31,27.31,27.28,27.28,24029.0,24.528,24.528,24.5011,24.5011,24029.0
2017-01-20 13:00:00,27.29,27.31,27.28,27.3,15939.0,24.5101,24.528,24.5011,24.519,15939.0
2017-01-20 13:10:00,27.3,27.3,27.29,27.29,7973.0,24.519,24.519,24.5101,24.5101,7973.0
2017-01-20 13:20:00,27.29,27.3,27.29,27.29,10859.0,24.5101,24.519,24.5101,24.5101,10859.0
2017-01-20 13:30:00,27.3,27.3,27.29,27.29,27435.0,24.519,24.519,24.5101,24.5101,27435.0
2017-01-20 13:40:00,27.29,27.3,27.29,27.3,14007.0,24.5101,24.519,24.5101,24.519,14007.0
2017-01-20 13:50:00,27.3,27.3,27.29,27.29,17383.0,24.519,24.519,24.5101,24.5101,17383.0
2017-01-20 14:00:00,27.29,27.3,27.29,27.29,19280.0,24.5101,24.519,24.5101,24.5101,19280.0
2017-01-20 14:10:00,27.3,27.3,27.29,27.3,13301.0,24.519,24.519,24.5101,24.519,13301.0
2017-01-20 14:20:00,27.3,27.31,27.28,27.31,45615.0,24.519,24.528,24.5011,24.528,45615.0
2017-01-20 14:30:00,27.31,27.32,27.31,27.32,32579.0,24.528,24.537,24.528,24.537,32579.0
2017-01-20 14:40:00,27.31,27.33,27.31,27.31,45578.0,24.528,24.546,24.528,24.528,45578.0
2017-01-20 14:50:00,27.32,27.32,27.31,27.32,14339.0,24.537,24.537,24.528,24.537,14339.0
2017-01-20 15:00:00,27.32,27.33,27.31,27.33,44192.0,24.537,24.546,24.528,24.546,44192.0
2017-01-20 15:10:00,27.33,27.33,27.32,27.33,21843.0,24.546,24.546,24.537,24.546,21843.0
2017-01-20 15:20:00,27.33,27.33,27.32,27.33,9219.0,24.546,24.546,24.537,24.546,9219.0
2017-01-20 15:30:00,27.33,27.33,27.32,27.32,66994.0,24.546,24.546,24.537,24.537,66994.0
2017-01-20 15:40:00,27.33,27.33,27.32,27.33,43479.0,24.546,24.546,24.537,24.546,43479.0
2017-01-20 15:50:00,27.32,27.34,27.3,27.32,185567.0,24.537,24.555,24.519,24.537,185567.0
2017-01-23 09:30:00,27.45,27.58,27.45,27.52,98079.0,24.6538,24.7705,24.6538,24.7166,98079.0
2017-01-23 09:40:00,27.52,27.52,27.49,27.51,55955.0,24.7166,24.7166,24.6897,24.7076,55955.0
2017-01-23 09:50:00,27.51,27.52,27.48,27.52,44670.0,24.7076,24.7166,24.6807,24.7166,44670.0
2017-01-23 10:00:00,27.52,27.53,27.51,27.52,29024.0,24.7166,24.7256,24.7076,24.7166,29024.0
2017-01-23 10:10:00,27.52,27.52,27.49,27.5,16880.0,24.7166,24.7166,24.6897,24.6987,16880.0
2017-01-23 10:20:00,27.5,27.54,27.49,27.53,160947.0,24.6987,24.7346,24.6897,24.7256,160947.0
2017-01-23 10:30:00,27.53,27.53,27.49,27.5,28463.0,24.7256,24.7256,24.6897,24.6987,28463.0
2017-01-23 10:40:00,27.5,27.55,27.49,27.55,99379.0,24.6987,24.7436,24.6897,24.7436,99379.0
2017-01-23 10:50:00,27.55,27.56,27.54,27.56,10353.0,24.7436,24.7526,24.7346,24.7526,10353.0
2017-01-23 11:00:00,27.55,27.58,27.55,27.58,7590.0,24.7436,24.7705,24.7436,24.7705,7590.0
2017-01-23 11:10:00,27.58,27.58,27.56,27.57,8609.0,24.7705,24.7705,24.7526,24.7615,8609.0
2017-01-23 11:20:00,27.57,27.57,27.55,27.57,39879.0,24.7615,24.7615,24.7436,24.7615,39879.0
2017-01-23 11:30:00,27.57,27.58,27.56,27.58,15065.0,24.7615,24.7705,24.7526,24.7705,15065.0
2017-01-23 11:40:00,27.57,27.58,27.53,27.55,62977.0,24.7615,24.7705,24.7256,24.7436,62977.0
2017-01-23 11:50:00,27.55,27.57,27.54,27.54,297057.0,24.7436,24.7615,24.7346,24.7346,297057.0
2017-01-23 12:00:00,27.54,27.55,27.52,27.53,15309.0,24.7346,24.7436,24.7166,24.7256,15309.0
2017-01-23 12:10:00,27.53,27.53,27.51,27.52,15850.0,24.7256,24.7256,24.7076,24.7166,15850.0
2017-01-23 12:20:00,27.52,27.54,27.52,27.53,32893.0,24.7166,24.7346,24.7166,24.7256,32893.0
2017-01-23 12:30:00,27.54,27.55,27.53,27.55,26880.0,24.7346,24.7436,24.7256,24.7436,26880.0
2017-01-23 12:40:00,27.55,27.56,27.54,27.55,20185.0,24.7436,24.7526,24.7346,24.7436,20185.0
2017-01-23 12:50:00,27.55,27.6,27.54,27.6,208334.0,24.7436,24.7885,24.7346,24.7885,208334.0
2017-01-23 13:00:00,27.6,27.6,27.58,27.59,76927.0,24.7885,24.7885,24.7705,24.7795,76927.0
2017-01-23 13:10:00,27.59,27.59,27.57,27.58,35612.0,24.7795,24.7795,24.7615,24.7705,35612.0
2017-01-23 13:20:00,27.58,27.59,27.58,27.58,24233.0,24.7705,24.7795,24.7705,24.7705,24233.0
2017-01-23 13:30:00,27.58,27.6,27.58,27.6,19152.0,24.7705,24.7885,24.7705,24.7885,19152.0
2017-01-23 13:40:00,27.6,27.6,27.59,27.59,22522.0,24.7885,24.7885,24.7795,24.7795,22522.0
2017-01-23 13:50:00,27.59,27.59,27.58,27.59,19227.0,24.7795,24.7795,24.7705,24.7795,19227.0
2017-01-23 14:00:00,27.59,27.61,27.59,27.61,31414.0,24.7795,24.7975,24.7795,24.7975,31414.0
2017-01-23 14:10:00,27.61,27.61,27.59,27.6,52707.0,24.7975,24.7975,24.7795,24.7885,52707.0
2017-01-23 14:20:00,27.61,27.63,27.6,27.62,29111.0,24.7975,24.8154,24.7885,24.8064,29111.0
2017-01-23 14:30:00,27.62,27.63,27.61,27.63,30509.0,24.8064,24.8154,24.7975,24.8154,30509.0
2017-01-23 14:40:00,27.63,27.65,27.62,27.64,33910.0,24.8154,24.8334,24.8064,24.8244,33910.0
2017-01-23 14:50:00,27.65,27.66,27.64,27.65,35115.0,24.8334,24.8424,24.8244,24.8334,35115.0
2017-01-23 15:00:00,27.65,27.66,27.63,27.63,42089.0,24.8334,24.8424,24.8154,24.8154,42089.0
2017-01-23 15:10:00,27.63,27.64,27.62,27.63,34456.0,24.8154,24.8244,24.8064,24.8154,34456.0
2017-01-23 15:20:00,27.63,27.64,27.63,27.63,31805.0,24.8154,24.8244,24.8154,24.8154,31805.0
2017-01-23 15:30:00,27.63,27.65,27.63,27.65,80156.0,24.8154,24.8334,24.8154,24.8334,80156.0
2017-01-23 15:40:00,27.65,27.65,27.61,27.64,153838.0,24.8334,24.8334,24.7975,24.8244,153838.0
2017-01-23 15:50:00,27.64,27.67,27.62,27.64,431642.0,24.8244,24.8514,24.8064,24.8244,431642.0
2017-01-24 09:30:00,27.84,27.89,27.78,27.87,228197.0,25.004,25.0489,24.9501,25.031,228197.0
2017-01-24 09:40:00,27.86,27.87,27.84,27.85,33929.0,25.022,25.031,25.004,25.013,33929.0
2017-01-24 09:50:00,27.85,27.85,27.8,27.84,832371.0,25.013,25.013,24.9681,25.004,832371.0
2017-01-24 10:00:00,27.84,27.85,27.83,27.85,34424.0,25.004,25.013,24.9951,25.013,34424.0
2017-01-24 10:10:00,27.85,27.86,27.84,27.85,93236.0,25.013,25.022,25.004,25.013,93236.0
2017-01-24 10:20:00,27.85,27.86,27.84,27.84,39540.0,25.013,25.022,25.004,25.004,39540.0
2017-01-24 10:30:00,27.84,27.84,27.82,27.82,13668.0,25.004,25.004,24.9861,24.9861,13668.0
2017-01-24 10:40:00,27.83,27.83,27.81,27.82,13289.0,24.9951,24.9951,24.9771,24.9861,13289.0
2017-01-24 10:50:00,27.82,27.85,27.81,27.85,24245.0,24.9861,25.013,24.9771,25.013,24245.0
2017-01-24 11:00:00,27.85,27.86,27.83,27.86,48745.0,25.013,25.022,24.9951,25.022,48745.0
2017-01-24 11:10:00,27.85,27.86,27.85,27.86,15143.0,25.013,25.022,25.013,25.022,15143.0
2017-01-24 11:20:00,27.86,27.87,27.85,27.86,30414.0,25.022,25.031,25.013,25.022,30414.0
2017-01-24 11:30:00,27.86,27.87,27.86,27.87,29380.0,25.022,25.031,25.022,25.031,29380.0
2017-01-24 11:40:00,27.87,27.88,27.86,27.88,28693.0,25.031,25.04,25.022,25.04,28693.0
2017-01-24 11:50:00,27.87,27.88,27.87,27.88,9130.0,25.031,25.04,25.031,25.04,9130.0
2017-01-24 12:00:00,27.88,27.88,27.87,27.88,3482.0,25.04,25.04,25.031,25.04,3482.0
2017-01-24 12:10:00,27.88,27.89,27.87,27.89,20303.0,25.04,25.0489,25.031,25.0489,20303.0
2017-01-24 12:20:00,27.89,27.9,27.88,27.89,44660.0,25.0489,25.0579,25.04,25.0489,44660.0
2017-01-24 12:30:00,27.89,27.9,27.89,27.89,28758.0,25.0489,25.0579,25.0489,25.0489,28758.0
2017-01-24 12:40:00,27.9,27.91,27.89,27.91,23708.0,25.0579,25.0669,25.0489,25.0669,23708.0
2017-01-24 12:50:00,27.91,27.91,27.89,27.9,32402.0,25.0669,25.0669,25.0489,25.0579,32402.0
2017-01-24 13:00:00,27.9,27.92,27.89,27.92,28770.0,25.0579,25.0759,25.0489,25.0759,28770.0
2017-01-24 13:10:00,27.92,27.92,27.9,27.91,40252.0,25.0759,25.0759,25.0579,25.0669,40252.0
2017-01-24 13:20:00,27.91,27.91,27.9,27.91,48430.0,25.0669,25.0669,25.0579,25.0669,48430.0
2017-01-24 13:30:00,27.91,27.93,27.9,27.93,57645.0,25.0669,25.0849,25.0579,25.0849,57645.0
2017-01-24 13:40:00,27.93,27.94,27.92,27.94,50575.0,25.0849,25.0938,25.0759,25.0938,50575.0
2017-01-24 13:50:00,27.94,27.94,27.92,27.93,52028.0,25.0938,25.0938,25.0759,25.0849,52028.0
2017-01-24 14:00:00,27.93,27.93,27.91,27.92,46876.0,25.0849,25.0849,25.0669,25.0759,46876.0
2017-01-24 14:10:00,27.92,27.93,27.9,27.93,27464.0,25.0759,25.0849,25.0579,25.0849,27464.0
2017-01-24 14:20:00,27.93,27.93,27.92,27.93,58070.0,25.0849,25.0849,25.0759,25.0849,58070.0
2017-01-24 14:30:00,27.93,27.94,27.92,27.94,59825.0,25.0849,25.0938,25.0759,25.0938,59825.0
2017-01-24 14:40:00,27.94,27.94,27.93,27.94,18269.0,25.0938,25.0938,25.0849,25.0938,18269.0
2017-01-24 14:50:00,27.94,27.95,27.93,27.95,26797.0,25.0938,25.1028,25.0849,25.1028,26797.0
2017-01-24 15:00:00,27.95,27.95,27.93,27.94,83606.0,25.1028,25.1028,25.0849,25.0938,83606.0
2017-01-24 15:10:00,27.94,27.94,27.92,27.93,25834.0,25.0938,25.0938,25.0759,25.0849,25834.0
2017-01-24 15:20:00,27.93,27.93,27.91,27.92,23297.0,25.0849,25.0849,25.0669,25.0759,23297.0
2017-01-24 15:30:00,27.92,27.92,27.91,27.92,44115.0,25.0759,25.0759,25.0669,25.0759,44115.0
2017-01-24 15:40:00,27.92,27.93,27.91,27.93,174240.0,25.0759,25.0849,25.0669,25.0849,174240.0
2017-01-24 15:50:00,27.93,27.93,27.89,27.91,275530.0,25.0849,25.0849,25.0489,25.0669,275530.0
2017-01-25 09:30:00,28.22,28.25,28.2,28.22,246412.0,25.3453,25.3723,25.3274,25.3453,246412.0
2017-01-25 09:40:00,28.22,28.22,28.17,28.2,181503.0,25.3453,25.3453,25.3004,25.3274,181503.0
2017-01-25 09:50:00,28.19,28.22,28.18,28.21,199999.0,25.3184,25.3453,25.3094,25.3363,199999.0
2017-01-25 10:00:00,28.21,28.23,28.21,28.23,100686.0,25.3363,25.3543,25.3363,25.3543,100686.0
2017-01-25 10:10:00,28.23,28.23,28.21,28.22,46298.0,25.3543,25.3543,25.3363,25.3453,46298.0
2017-01-25 10:20:00,28.22,28.22,28.19,28.2,32866.0,25.3453,25.3453,25.3184,25.3274,32866.0
2017-01-25 10:30:00,28.2,28.26,28.19,28.25,773185.0,25.3274,25.3812,25.3184,25.3723,773185.0
2017-01-25 10:40:00,28.25,28.3,28.25,28.29,212569.0,25.3723,25.4172,25.3723,25.4082,212569.0
2017-01-25 10:50:00,28.29,28.31,28.28,28.3,57057.0,25.4082,25.4262,25.3992,25.4172,57057.0
2017-01-25 11:00:00,28.31,28.32,28.3,28.3,114240.0,25.4262,25.4351,25.4172,25.4172,114240.0
2017-01-25 11:10:00,28.3,28.31,28.29,28.3,86232.0,25.4172,25.4262,25.4082,25.4172,86232.0
2017-01-25 11:20:00,28.29,28.3,28.29,28.3,28539.0,25.4082,25.4172,25.4082,25.4172,28539.0
2017-01-25 11:30:00,28.3,28.3,28.29,28.3,43900.0,25.4172,25.4172,25.4082,25.4172,43900.0
2017-01-25 11:40:00,28.29,28.31,28.29,28.3,146396.0,25.4082,25.4262,25.4082,25.4172,146396.0
2017-01-25 11:50:00,28.3,28.31,28.3,28.3,70929.0,25.4172,25.4262,25.4172,25.4172,70929.0
2017-01-25 12:00:00,28.31,28.31,28.3,28.3,29477.0,25.4262,25.4262,25.4172,25.4172,29477.0
2017-01-25 12:10:00,28.3,28.31,28.3,28.3,63798.0,25.4172,25.4262,25.4172,25.4172,63798.0
2017-01-25 12:20:00,28.31,28.31,28.25,28.27,878111.0,25.4262,25.4262,25.3723,25.3902,878111.0
2017-01-25 12:30:00,28.27,28.27,28.26,28.27,108525.0,25.3902,25.3902,25.3812,25.3902,108525.0
2017-01-25 12:40:00,28.27,28.27,28.26,28.27,67281.0,25.3902,25.3902,25.3812,25.3902,67281.0
2017-01-25 12:50:00,28.27,28.27,28.26,28.27,48295.0,25.3902,25.3902,25.3812,25.3902,48295.0
2017-01-25 13:00:00,28.27,28.27,28.26,28.27,87465.0,25.3902,25.3902,25.3812,25.3902,87465.0
2017-01-25 13:10:00,28.27,28.29,28.27,28.29,129464.0,25.3902,25.4082,25.3902,25.4082,129464.0
2017-01-25 13:20:00,28.29,28.29,28.28,28.29,19050.0,25.4082,25.4082,25.3992,25.4082,19050.0
2017-01-25 13:30:00,28.29,28.29,28.28,28.29,39198.0,25.4082,25.4082,25.3992,25.4082,39198.0
2017-01-25 13:40:00,28.29,28.29,28.28,28.29,30984.0,25.4082,25.4082,25.3992,25.4082,30984.0
2017-01-25 13:50:00,28.29,28.32,28.28,28.32,40000.0,25.4082,25.4351,25.3992,25.4351,40000.0
2017-01-25 14:00:00,28.32,28.33,28.31,28.33,47138.0,25.4351,25.4441,25.4262,25.4441,47138.0
2017-01-25 14:10:00,28.33,28.33,28.31,28.32,56687.0,25.4441,25.4441,25.4262,25.4351,56687.0
2017-01-25 14:20:00,28.32,28.34,28.32,28.34,97546.0,25.4351,25.4531,25.4351,25.4531,97546.0
2017-01-25 14:30:00,28.34,28.34,28.33,28.34,38332.0,25.4531,25.4531,25.4441,25.4531,38332.0
2017-01-25 14:40:00,28.34,28.34,28.33,28.34,33418.0,25.4531,25.4531,25.4441,25.4531,33418.0
2017-01-25 14:50:00,28.33,28.34,28.32,28.33,47716.0,25.4441,25.4531,25.4351,25.4441,47716.0
2017-01-25 15:00:00,28.33,28.33,28.32,28.33,33421.0,25.4441,25.4441,25.4351,25.4441,33421.0
2017-01-25 15:10:00,28.33,28.33,28.31,28.32,58998.0,25.4441,25.4441,25.4262,25.4351,58998.0
2017-01-25 15:20:00,28.32,28.36,28.31,28.36,78535.0,25.4351,25.4711,25.4262,25.4711,78535.0
2017-01-25 15:30:00,28.36,28.36,28.35,28.36,114580.0,25.4711,25.4711,25.4621,25.4711,114580.0
2017-01-25 15:40:00,28.36,28.38,28.36,28.38,202510.0,25.4711,25.489,25.4711,25.489,202510.0
2017-01-25 15:50:00,28.38,28.41,28.37,28.4,378455.0,25.489,25.516,25.48,25.507,378455.0
2017-01-26 09:30:00,28.36,28.36,28.3,28.32,221872.0,25.4711,25.4711,25.4172,25.4351,221872.0
2017-01-26 09:40:00,28.32,28.32,28.3,28.32,65387.0,25.4351,25.4351,25.4172,25.4351,65387.0
2017-01-26 09:50:00,28.32,28.32,28.31,28.32,48464.0,25.4351,25.4351,25.4262,25.4351,48464.0
2017-01-26 10:00:00,28.32,28.33,28.31,28.32,146926.0,25.4351,25.4441,25.4262,25.4351,146926.0
2017-01-26 10:10:00,28.32,28.33,28.28,28.28,39117.0,25.4351,25.4441,25.3992,25.3992,39117.0
2017-01-26 10:20:00,28.28,28.29,28.25,28.25,56164.0,25.3992,25.4082,25.3723,25.3723,56164.0
2017-01-26 10:30:00,28.25,28.27,28.24,28.26,78114.0,25.3723,25.3902,25.3633,25.3812,78114.0
2017-01-26 10:40:00,28.27,28.3,28.25,28.26,157944.0,25.3902,25.4172,25.3723,25.3812,157944.0
2017-01-26 10:50:00,28.26,28.26,28.19,28.2,1082751.0,25.3812,25.3812,25.3184,25.3274,1082751.0
2017-01-26 11:00:00,28.2,28.21,28.19,28.2,68841.0,25.3274,25.3363,25.3184,25.3274,68841.0
2017-01-26 11:10:00,28.2,28.2,28.19,28.19,56944.0,25.3274,25.3274,25.3184,25.3184,56944.0
2017-01-26 11:20:00,28.19,28.2,28.17,28.19,65479.0,25.3184,25.3274,25.3004,25.3184,65479.0
2017-01-26 11:30:00,28.2,28.22,28.19,28.21,63115.0,25.3274,25.3453,25.3184,25.3363,63115.0
2017-01-26 11:40:00,28.21,28.22,28.2,28.21,38824.0,25.3363,25.3453,25.3274,25.3363,38824.0
2017-01-26 11:50:00,28.21,28.21,28.19,28.2,44267.0,25.3363,25.3363,25.3184,25.3274,44267.0
2017-01-26 12:00:00,28.2,28.2,28.19,28.2,16904.0,25.3274,25.3274,25.3184,25.3274,16904.0
2017-01-26 12:10:00,28.2,28.22,28.19,28.21,182386.0,25.3274,25.3453,25.3184,25.3363,182386.0
2017-01-26 12:20:00,28.21,28.22,28.2,28.21,168046.0,25.3363,25.3453,25.3274,25.3363,168046.0
2017-01-26 12:30:00,28.21,28.22,28.21,28.21,20950.0,25.3363,25.3453,25.3363,25.3363,20950.0
2017-01-26 12:40:00,28.22,28.22,28.21,28.21,21024.0,25.3453,25.3453,25.3363,25.3363,21024.0
2017-01-26 12:50:00,28.21,28.23,28.21,28.22,54271.0,25.3363,25.3543,25.3363,25.3453,54271.0
2017-01-26 13:00:00,28.22,28.23,28.22,28.23,28698.0,25.3453,25.3543,25.3453,25.3543,28698.0
2017-01-26 13:10:00,28.22,28.23,28.21,28.21,38642.0,25.3453,25.3543,25.3363,25.3363,38642.0
2017-01-26 13:20:00,28.21,28.22,28.2,28.21,45514.0,25.3363,25.3453,25.3274,25.3363,45514.0
2017-01-26 13:30:00,28.21,28.21,28.19,28.21,64685.0,25.3363,25.3363,25.3184,25.3363,64685.0
2017-01-26 13:40:00,28.21,28.21,28.2,28.21,17159.0,25.3363,25.3363,25.3274,25.3363,17159.0
2017-01-26 13:50:00,28.21,28.21,28.2,28.21,26518.0,25.3363,25.3363,25.3274,25.3363,26518.0
2017-01-26 14:00:00,28.21,28.21,28.2,28.21,45349.0,25.3363,25.3363,25.3274,25.3363,45349.0
2017-01-26 14:10:00,28.21,28.22,28.2,28.21,48710.0,25.3363,25.3453,25.3274,25.3363,48710.0
2017-01-26 14:20:00,28.21,28.23,28.21,28.23,34742.0,25.3363,25.3543,25.3363,25.3543,34742.0
2017-01-26 14:30:00,28.23,28.24,28.22,28.24,21973.0,25.3543,25.3633,25.3453,25.3633,21973.0
2017-01-26 14:40:00,28.24,28.24,28.23,28.24,73290.0,25.3633,25.3633,25.3543,25.3633,73290.0
2017-01-26 14:50:00,28.24,28.24,28.21,28.21,84646.0,25.3633,25.3633,25.3363,25.3363,84646.0
2017-01-26 15:00:00,28.21,28.22,28.21,28.22,44278.0,25.3363,25.3453,25.3363,25.3453,44278.0
2017-01-26 15:10:00,28.21,28.23,28.21,28.22,90159.0,25.3363,25.3543,25.3363,25.3453,90159.0
2017-01-26 15:20:00,28.22,28.24,28.22,28.24,39920.0,25.3453,25.3633,25.3453,25.3633,39920.0
2017-01-26 15:30:00,28.24,28.24,28.23,28.23,36935.0,25.3633,25.3633,25.3543,25.3543,36935.0
2017-01-26 15:40:00,28.23,28.24,28.22,28.22,49981.0,25.3543,25.3633,25.3453,25.3453,49981.0
2017-01-26 15:50:00,28.22,28.24,28.21,28.22,254742.0,25.3453,25.3633,25.3363,25.3453,254742.0
2017-01-27 09:30:00,28.35,28.36,28.29,28.34,83756.0,25.4621,25.4711,25.4082,25.4531,83756.0
2017-01-27 09:40:00,28.33,28.35,28.32,28.35,27674.0,25.4441,25.4621,25.4351,25.4621,27674.0
2017-01-27 09:50:00,28.34,28.35,28.32,28.33,25218.0,25.4531,25.4621,25.4351,25.4441,25218.0
2017-01-27 10:00:00,28.33,28.34,28.32,28.33,14512.0,25.4441,25.4531,25.4351,25.4441,14512.0
2017-01-27 10:10:00,28.32,28.35,28.31,28.34,18402.0,25.4351,25.4621,25.4262,25.4531,18402.0
2017-01-27 10:20:00,28.34,28.35,28.32,28.34,95288.0,25.4531,25.4621,25.4351,25.4531,95288.0
2017-01-27 10:30:00,28.34,28.35,28.33,28.35,7546.0,25.4531,25.4621,25.4441,25.4621,7546.0
2017-01-27 10:40:00,28.35,28.36,28.33,28.33,33414.0,25.4621,25.4711,25.4441,25.4441,33414.0
2017-01-27 10:50:00,28.34,28.34,28.33,28.33,6458.0,25.4531,25.4531,25.4441,25.4441,6458.0
2017-01-27 11:00:00,28.33,28.34,28.28,28.3,931944.0,25.4441,25.4531,25.3992,25.4172,931944.0
2017-01-27 11:10:00,28.3,28.3,28.29,28.3,82510.0,25.4172,25.4172,25.4082,25.4172,82510.0
2017-01-27 11:20:00,28.3,28.3,28.28,28.3,48129.0,25.4172,25.4172,25.3992,25.4172,48129.0
2017-01-27 11:30:00,28.3,28.3,28.28,28.29,51439.0,25.4172,25.4172,25.3992,25.4082,51439.0
2017-01-27 11:40:00,28.29,28.29,28.25,28.26,59553.0,25.4082,25.4082,25.3723,25.3812,59553.0
2017-01-27 11:50:00,28.26,28.28,28.26,28.28,4164.0,25.3812,25.3992,25.3812,25.3992,4164.0
2017-01-27 12:00:00,28.28,28.29,28.27,28.29,20440.0,25.3992,25.4082,25.3902,25.4082,20440.0
2017-01-27 12:10:00,28.29,28.29,28.25,28.27,47721.0,25.4082,25.4082,25.3723,25.3902,47721.0
2017-01-27 12:20:00,28.26,28.27,28.26,28.27,15496.0,25.3812,25.3902,25.3812,25.3902,15496.0
2017-01-27 12:30:00,28.27,28.27,28.25,28.26,12201.0,25.3902,25.3902,25.3723,25.3812,12201.0
2017-01-27 12:40:00,28.26,28.26,28.25,28.26,7064.0,25.3812,25.3812,25.3723,25.3812,7064.0
2017-01-27 12:50:00,28.25,28.26,28.25,28.26,3911.0,25.3723,25.3812,25.3723,25.3812,3911.0
2017-01-27 13:00:00,28.26,28.26,28.25,28.26,15149.0,25.3812,25.3812,25.3723,25.3812,15149.0
2017-01-27 13:10:00,28.26,28.26,28.25,28.26,2867.0,25.3812,25.3812,25.3723,25.3812,2867.0
2017-01-27 13:20:00,28.26,28.27,28.25,28.26,45463.0,25.3812,25.3902,25.3723,25.3812,45463.0
2017-01-27 13:30:00,28.26,28.26,28.25,28.26,16025.0,25.3812,25.3812,25.3723,25.3812,16025.0
2017-01-27 13:40:00,28.26,28.26,28.25,28.26,17223.0,25.3812,25.3812,25.3723,25.3812,17223.0
2017-01-27 13:50:00,28.26,28.26,28.25,28.26,7085.0,25.3812,25.3812,25.3723,25.3812,7085.0
2017-01-27 14:00:00,28.26,28.26,28.25,28.25,15058.0,25.3812,25.3812,25.3723,25.3723,15058.0
2017-01-27 14:10:00,28.25,28.26,28.24,28.25,44352.0,25.3723,25.3812,25.3633,25.3723,44352.0
2017-01-27 14:20:00,28.25,28.25,28.24,28.25,21456.0,25.3723,25.3723,25.3633,25.3723,21456.0
2017-01-27 14:30:00,28.25,28.26,28.24,28.26,45097.0,25.3723,25.3812,25.3633,25.3812,45097.0
2017-01-27 14:40:00,28.26,28.26,28.25,28.26,14193.0,25.3812,25.3812,25.3723,25.3812,14193.0
2017-01-27 14:50:00,28.26,28.26,28.25,28.26,13244.0,25.3812,25.3812,25.3723,25.3812,13244.0
2017-01-27 15:00:00,28.26,28.26,28.25,28.26,16185.0,25.3812,25.3812,25.3723,25.3812,16185.0
2017-01-27 15:10:00,28.26,28.26,28.25,28.26,5769.0,25.3812,25.3812,25.3723,25.3812,5769.0
2017-01-27 15:20:00,28.26,28.26,28.25,28.26,6832.0,25.3812,25.3812,25.3723,25.3812,6832.0
2017-01-27 15:30:00,28.26,28.27,28.25,28.27,70208.0,25.3812,25.3902,25.3723,25.3902,70208.0
2017-01-27 15:40:00,28.27,28.27,28.25,28.26,86146.0,25.3902,25.3902,25.3723,25.3812,86146.0
2017-01-27 15:50:00,28.26,28.27,28.25,28.27,252905.0,25.3812,25.3902,25.3723,25.3902,252905.0
2017-01-30 09:30:00,28.35,28.41,28.31,28.33,175140.0,25.4621,25.516,25.4262,25.4441,175140.0
2017-01-30 09:40:00,28.33,28.33,28.26,28.26,152230.0,25.4441,25.4441,25.3812,25.3812,152230.0
2017-01-30 09:50:00,28.26,28.31,28.25,28.31,80866.0,25.3812,25.4262,25.3723,25.4262,80866.0
2017-01-30 10:00:00,28.3,28.31,28.28,28.3,54916.0,25.4172,25.4262,25.3992,25.4172,54916.0
2017-01-30 10:10:00,28.3,28.36,28.28,28.34,103704.0,25.4172,25.4711,25.3992,25.4531,103704.0
2017-01-30 10:20:00,28.34,28.38,28.33,28.37,50206.0,25.4531,25.489,25.4441,25.48,50206.0
2017-01-30 10:30:00,28.37,28.39,28.37,28.38,101291.0,25.48,25.498,25.48,25.489,101291.0
2017-01-30 10:40:00,28.38,28.39,28.36,28.38,56919.0,25.489,25.498,25.4711,25.489,56919.0
2017-01-30 10:50:00,28.39,28.39,28.33,28.33,79243.0,25.498,25.498,25.4441,25.4441,79243.0
2017-01-30 11:00:00,28.33,28.37,28.33,28.37,105406.0,25.4441,25.48,25.4441,25.48,105406.0
2017-01-30 11:10:00,28.37,28.38,28.35,28.38,62812.0,25.48,25.489,25.4621,25.489,62812.0
2017-01-30 11:20:00,28.38,28.38,28.36,28.37,126569.0,25.489,25.489,25.4711,25.48,126569.0
2017-01-30 11:30:00,28.36,28.38,28.36,28.38,69062.0,25.4711,25.489,25.4711,25.489,69062.0
2017-01-30 11:40:00,28.38,28.39,28.37,28.39,71426.0,25.489,25.498,25.48,25.498,71426.0
2017-01-30 11:50:00,28.39,28.4,28.38,28.39,53614.0,25.498,25.507,25.489,25.498,53614.0
2017-01-30 12:00:00,28.39,28.4,28.38,28.39,75520.0,25.498,25.507,25.489,25.498,75520.0
2017-01-30 12:10:00,28.39,28.4,28.37,28.4,70187.0,25.498,25.507,25.48,25.507,70187.0
2017-01-30 12:20:00,28.4,28.41,28.38,28.4,86663.0,25.507,25.516,25.489,25.507,86663.0
2017-01-30 12:30:00,28.4,28.4,28.39,28.4,12710.0,25.507,25.507,25.498,25.507,12710.0
2017-01-30 12:40:00,28.4,28.42,28.39,28.4,46801.0,25.507,25.525,25.498,25.507,46801.0
2017-01-30 12:50:00,28.4,28.4,28.39,28.4,24402.0,25.507,25.507,25.498,25.507,24402.0
2017-01-30 13:00:00,28.4,28.4,28.39,28.4,19742.0,25.507,25.507,25.498,25.507,19742.0
2017-01-30 13:10:00,28.39,28.41,28.39,28.4,41072.0,25.498,25.516,25.498,25.507,41072.0
2017-01-30 13:20:00,28.4,28.4,28.39,28.4,19290.0,25.507,25.507,25.498,25.507,19290.0
2017-01-30 13:30:00,28.4,28.4,28.39,28.4,8881.0,25.507,25.507,25.498,25.507,8881.0
2017-01-30 13:40:00,28.4,28.4,28.37,28.38,19837.0,25.507,25.507,25.48,25.489,19837.0
2017-01-30 13:50:00,28.38,28.38,28.37,28.38,29062.0,25.489,25.489,25.48,25.489,29062.0
2017-01-30 14:00:00,28.38,28.39,28.37,28.39,47984.0,25.489,25.498,25.48,25.498,47984.0
2017-01-30 14:10:00,28.39,28.39,28.37,28.38,32945.0,25.498,25.498,25.48,25.489,32945.0
2017-01-30 14:20:00,28.38,28.38,28.37,28.38,13036.0,25.489,25.489,25.48,25.489,13036.0
2017-01-30 14:30:00,28.38,28.39,28.37,28.39,60031.0,25.489,25.498,25.48,25.498,60031.0
2017-01-30 14:40:00,28.39,28.39,28.36,28.37,23848.0,25.498,25.498,25.4711,25.48,23848.0
2017-01-30 14:50:00,28.37,28.37,28.36,28.37,26440.0,25.48,25.48,25.4711,25.48,26440.0
2017-01-30 15:00:00,28.37,28.39,28.36,28.38,82559.0,25.48,25.498,25.4711,25.489,82559.0
2017-01-30 15:10:00,28.39,28.39,28.36,28.37,42999.0,25.498,25.498,25.4711,25.48,42999.0
2017-01-30 15:20:00,28.36,28.37,28.35,28.35,77165.0,25.4711,25.48,25.4621,25.4621,77165.0
2017-01-30 15:30:00,28.35,28.35,28.33,28.34,143080.0,25.4621,25.4621,25.4441,25.4531,143080.0
2017-01-30 15:40:00,28.35,28.36,28.34,28.36,77640.0,25.4621,25.4711,25.4531,25.4711,77640.0
2017-01-30 15:50:00,28.35,28.38,28.35,28.36,305752.0,25.4621,25.489,25.4621,25.4711,305752.0
2017-01-31 09:30:00,28.18,28.25,28.15,28.22,164499.0,25.3094,25.3723,25.2825,25.3453,164499.0
2017-01-31 09:40:00,28.22,28.24,28.19,28.23,188104.0,25.3453,25.3633,25.3184,25.3543,188104.0
2017-01-31 09:50:00,28.23,28.26,28.21,28.25,70742.0,25.3543,25.3812,25.3363,25.3723,70742.0
2017-01-31 10:00:00,28.26,28.3,28.25,28.29,184673.0,25.3812,25.4172,25.3723,25.4082,184673.0
2017-01-31 10:10:00,28.29,28.31,28.27,28.3,48134.0,25.4082,25.4262,25.3902,25.4172,48134.0
2017-01-31 10:20:00,28.31,28.32,28.29,28.3,51666.0,25.4262,25.4351,25.4082,25.4172,51666.0
2017-01-31 10:30:00,28.3,28.31,28.29,28.3,62541.0,25.4172,25.4262,25.4082,25.4172,62541.0
2017-01-31 10:40:00,28.3,28.3,28.28,28.29,29274.0,25.4172,25.4172,25.3992,25.4082,29274.0
2017-01-31 10:50:00,28.29,28.31,28.28,28.3,59007.0,25.4082,25.4262,25.3992,25.4172,59007.0
2017-01-31 11:00:00,28.29,28.3,28.27,28.29,79002.0,25.4082,25.4172,25.3902,25.4082,79002.0
2017-01-31 11:10:00,28.29,28.3,28.28,28.29,32936.0,25.4082,25.4172,25.3992,25.4082,32936.0
2017-01-31 11:20:00,28.3,28.3,28.28,28.28,55197.0,25.4172,25.4172,25.3992,25.3992,55197.0
2017-01-31 11:30:00,28.28,28.31,28.27,28.31,39517.0,25.3992,25.4262,25.3902,25.4262,39517.0
2017-01-31 11:40:00,28.31,28.31,28.3,28.31,31947.0,25.4262,25.4262,25.4172,25.4262,31947.0
2017-01-31 11:50:00,28.31,28.32,28.3,28.31,35219.0,25.4262,25.4351,25.4172,25.4262,35219.0
2017-01-31 12:00:00,28.32,28.32,28.31,28.32,50578.0,25.4351,25.4351,25.4262,25.4351,50578.0
2017-01-31 12:10:00,28.32,28.33,28.31,28.32,27811.0,25.4351,25.4441,25.4262,25.4351,27811.0
2017-01-31 12:20:00,28.32,28.32,28.29,28.3,42865.0,25.4351,25.4351,25.4082,25.4172,42865.0
2017-01-31 12:30:00,28.3,28.3,28.28,28.29,77913.0,25.4172,25.4172,25.3992,25.4082,77913.0
2017-01-31 12:40:00,28.29,28.3,28.28,28.3,63561.0,25.4082,25.4172,25.3992,25.4172,63561.0
2017-01-31 12:50:00,28.3,28.3,28.28,28.29,55380.0,25.4172,25.4172,25.3992,25.4082,55380.0
2017-01-31 13:00:00,28.29,28.29,28.28,28.29,37011.0,25.4082,25.4082,25.3992,25.4082,37011.0
2017-01-31 13:10:00,28.29,28.29,28.27,28.27,30770.0,25.4082,25.4082,25.3902,25.3902,30770.0
2017-01-31 13:20:00,28.28,28.29,28.27,28.29,44126.0,25.3992,25.4082,25.3902,25.4082,44126.0
2017-01-31 13:30:00,28.29,28.29,28.28,28.29,25007.0,25.4082,25.4082,25.3992,25.4082,25007.0
2017-01-31 13:40:00,28.29,28.3,28.27,28.28,32070.0,25.4082,25.4172,25.3902,25.3992,32070.0
2017-01-31 13:50:00,28.28,28.28,28.24,28.24,122787.0,25.3992,25.3992,25.3633,25.3633,122787.0
2017-01-31 14:00:00,28.25,28.25,28.24,28.25,58181.0,25.3723,25.3723,25.3633,25.3723,58181.0
2017-01-31 14:10:00,28.25,28.26,28.24,28.26,55137.0,25.3723,25.3812,25.3633,25.3812,55137.0
2017-01-31 14:20:00,28.26,28.29,28.25,28.29,47970.0,25.3812,25.4082,25.3723,25.4082,47970.0
2017-01-31 14:30:00,28.29,28.3,28.28,28.3,42623.0,25.4082,25.4172,25.3992,25.4172,42623.0
2017-01-31 14:40:00,28.3,28.3,28.29,28.3,34323.0,25.4172,25.4172,25.4082,25.4172,34323.0
2017-01-31 14:50:00,28.29,28.3,28.29,28.3,30629.0,25.4082,25.4172,25.4082,25.4172,30629.0
2017-01-31 15:00:00,28.3,28.3,28.29,28.3,32413.0,25.4172,25.4172,25.4082,25.4172,32413.0
2017-01-31 15:10:00,28.3,28.34,28.29,28.34,72605.0,25.4172,25.4531,25.4082,25.4531,72605.0
2017-01-31 15:20:00,28.34,28.35,28.33,28.34,78911.0,25.4531,25.4621,25.4441,25.4531,78911.0
2017-01-31 15:30:00,28.35,28.36,28.34,28.36,54300.0,25.4621,25.4711,25.4531,25.4711,54300.0
2017-01-31 15:40:00,28.35,28.36,28.34,28.35,137863.0,25.4621,25.4711,25.4531,25.4621,137863.0
2017-01-31 15:50:00,28.35,28.35,28.3,28.35,320079.0,25.4621,25.4621,25.4172,25.4621,320079.0
2017-02-01 09:30:00,28.8,28.82,28.71,28.8,386416.0,25.8662,25.8842,25.7854,25.8662,386416.0
2017-02-01 09:40:00,28.81,28.82,28.77,28.77,114407.0,25.8752,25.8842,25.8393,25.8393,114407.0
2017-02-01 09:50:00,28.78,28.79,28.77,28.77,225205.0,25.8483,25.8573,25.8393,25.8393,225205.0
2017-02-01 10:00:00,28.78,28.79,28.75,28.76,170594.0,25.8483,25.8573,25.8213,25.8303,170594.0
2017-02-01 10:10:00,28.76,28.77,28.74,28.77,151412.0,25.8303,25.8393,25.8124,25.8393,151412.0
2017-02-01 10:20:00,28.77,28.77,28.76,28.77,93674.0,25.8393,25.8393,25.8303,25.8393,93674.0
2017-02-01 10:30:00,28.77,28.78,28.73,28.73,137256.0,25.8393,25.8483,25.8034,25.8034,137256.0
2017-02-01 10:40:00,28.74,28.75,28.69,28.7,188839.0,25.8124,25.8213,25.7674,25.7764,188839.0
2017-02-01 10:50:00,28.7,28.7,28.68,28.7,214185.0,25.7764,25.7764,25.7585,25.7764,214185.0
2017-02-01 11:00:00,28.7,28.7,28.67,28.68,204176.0,25.7764,25.7764,25.7495,25.7585,204176.0
2017-02-01 11:10:00,28.68,28.68,28.67,28.68,198358.0,25.7585,25.7585,25.7495,25.7585,198358.0
2017-02-01 11:20:00,28.68,28.68,28.64,28.67,282785.0,25.7585,25.7585,25.7225,25.7495,282785.0
2017-02-01 11:30:00,28.67,28.68,28.66,28.68,156990.0,25.7495,25.7585,25.7405,25.7585,156990.0
2017-02-01 11:40:00,28.68,28.68,28.64,28.65,231428.0,25.7585,25.7585,25.7225,25.7315,231428.0
2017-02-01 11:50:00,28.65,28.66,28.63,28.64,212217.0,25.7315,25.7405,25.7136,25.7225,212217.0
2017-02-01 12:00:00,28.64,28.65,28.64,28.65,188499.0,25.7225,25.7315,25.7225,25.7315,188499.0
2017-02-01 12:10:00,28.64,28.65,28.62,28.62,199498.0,25.7225,25.7315,25.7046,25.7046,199498.0
2017-02-01 12:20:00,28.63,28.63,28.62,28.63,89796.0,25.7136,25.7136,25.7046,25.7136,89796.0
2017-02-01 12:30:00,28.63,28.64,28.62,28.63,77350.0,25.7136,25.7225,25.7046,25.7136,77350.0
2017-02-01 12:40:00,28.63,28.63,28.62,28.63,61464.0,25.7136,25.7136,25.7046,25.7136,61464.0
2017-02-01 12:50:00,28.63,28.63,28.62,28.63,49480.0,25.7136,25.7136,25.7046,25.7136,49480.0
2017-02-01 13:00:00,28.63,28.64,28.62,28.64,56643.0,25.7136,25.7225,25.7046,25.7225,56643.0
2017-02-01 13:10:00,28.64,28.64,28.62,28.63,88069.0,25.7225,25.7225,25.7046,25.7136,88069.0
2017-02-01 13:20:00,28.63,28.64,28.62,28.64,77100.0,25.7136,25.7225,25.7046,25.7225,77100.0
2017-02-01 13:30:00,28.64,28.64,28.62,28.63,144075.0,25.7225,25.7225,25.7046,25.7136,144075.0
2017-02-01 13:40:00,28.63,28.63,28.62,28.63,35350.0,25.7136,25.7136,25.7046,25.7136,35350.0
2017-02-01 13:50:00,28.63,28.63,28.61,28.62,83206.0,25.7136,25.7136,25.6956,25.7046,83206.0
2017-02-01 14:00:00,28.61,28.65,28.56,28.61,255971.0,25.6956,25.7315,25.6507,25.6956,255971.0
2017-02-01 14:10:00,28.62,28.64,28.59,28.64,75767.0,25.7046,25.7225,25.6776,25.7225,75767.0
2017-02-01 14:20:00,28.64,28.65,28.62,28.63,428083.0,25.7225,25.7315,25.7046,25.7136,428083.0
2017-02-01 14:30:00,28.63,28.63,28.61,28.63,44756.0,25.7136,25.7136,25.6956,25.7136,44756.0
2017-02-01 14:40:00,28.63,28.65,28.62,28.63,192569.0,25.7136,25.7315,25.7046,25.7136,192569.0
2017-02-01 14:50:00,28.63,28.64,28.62,28.64,85387.0,25.7136,25.7225,25.7046,25.7225,85387.0
2017-02-01 15:00:00,28.64,28.65,28.63,28.64,265772.0,25.7225,25.7315,25.7136,25.7225,265772.0
2017-02-01 15:10:00,28.64,28.64,28.63,28.64,29006.0,25.7225,25.7225,25.7136,25.7225,29006.0
2017-02-01 15:20:00,28.64,28.64,28.63,28.64,78783.0,25.7225,25.7225,25.7136,25.7225,78783.0
2017-02-01 15:30:00,28.64,28.65,28.63,28.65,108170.0,25.7225,25.7315,25.7136,25.7315,108170.0
2017-02-01 15:40:00,28.66,28.66,28.64,28.65,357224.0,25.7405,25.7405,25.7225,25.7315,357224.0
2017-02-01 15:50:00,28.65,28.66,28.63,28.63,508085.0,25.7315,25.7405,25.7136,25.7136,508085.0
2017-02-02 09:30:00,28.91,28.94,28.86,28.89,138171.0,25.965,25.992,25.9201,25.9471,138171.0
2017-02-02 09:40:00,28.89,28.93,28.88,28.93,237013.0,25.9471,25.983,25.9381,25.983,237013.0
2017-02-02 09:50:00,28.93,28.93,28.89,28.91,88656.0,25.983,25.983,25.9471,25.965,88656.0
2017-02-02 10:00:00,28.9,28.91,28.87,28.87,58805.0,25.9561,25.965,25.9291,25.9291,58805.0
2017-02-02 10:10:00,28.88,28.88,28.86,28.87,79750.0,25.9381,25.9381,25.9201,25.9291,79750.0
2017-02-02 10:20:00,28.87,28.89,28.86,28.86,94276.0,25.9291,25.9471,25.9201,25.9201,94276.0
2017-02-02 10:30:00,28.87,28.89,28.86,28.89,76572.0,25.9291,25.9471,25.9201,25.9471,76572.0
2017-02-02 10:40:00,28.88,28.89,28.87,28.89,60362.0,25.9381,25.9471,25.9291,25.9471,60362.0
2017-02-02 10:50:00,28.89,28.9,28.88,28.9,67512.0,25.9471,25.9561,25.9381,25.9561,67512.0
2017-02-02 11:00:00,28.9,28.91,28.89,28.9,54426.0,25.9561,25.965,25.9471,25.9561,54426.0
2017-02-02 11:10:00,28.89,28.9,28.88,28.89,114922.0,25.9471,25.9561,25.9381,25.9471,114922.0
2017-02-02 11:20:00,28.89,28.9,28.88,28.89,56442.0,25.9471,25.9561,25.9381,25.9471,56442.0
2017-02-02 11:30:00,28.88,28.89,28.87,28.87,64103.0,25.9381,25.9471,25.9291,25.9291,64103.0
2017-02-02 11:40:00,28.88,28.88,28.85,28.86,66761.0,25.9381,25.9381,25.9111,25.9201,66761.0
2017-02-02 11:50:00,28.85,28.85,28.82,28.83,69989.0,25.9111,25.9111,25.8842,25.8932,69989.0
2017-02-02 12:00:00,28.83,28.85,28.81,28.84,150065.0,25.8932,25.9111,25.8752,25.9022,150065.0
2017-02-02 12:10:00,28.84,28.84,28.81,28.82,56081.0,25.9022,25.9022,25.8752,25.8842,56081.0
2017-02-02 12:20:00,28.82,28.82,28.81,28.82,9795.0,25.8842,25.8842,25.8752,25.8842,9795.0
2017-02-02 12:30:00,28.82,28.86,28.82,28.83,89420.0,25.8842,25.9201,25.8842,25.8932,89420.0
2017-02-02 12:40:00,28.83,28.85,28.82,28.84,107457.0,25.8932,25.9111,25.8842,25.9022,107457.0
2017-02-02 12:50:00,28.84,28.84,28.82,28.83,72551.0,25.9022,25.9022,25.8842,25.8932,72551.0
2017-02-02 13:00:00,28.83,28.83,28.82,28.83,71186.0,25.8932,25.8932,25.8842,25.8932,71186.0
2017-02-02 13:10:00,28.82,28.83,28.81,28.81,24766.0,25.8842,25.8932,25.8752,25.8752,24766.0
2017-02-02 13:20:00,28.82,28.83,28.81,28.81,46522.0,25.8842,25.8932,25.8752,25.8752,46522.0
2017-02-02 13:30:00,28.82,28.82,28.81,28.81,22669.0,25.8842,25.8842,25.8752,25.8752,22669.0
2017-02-02 13:40:00,28.81,28.84,28.81,28.84,52273.0,25.8752,25.9022,25.8752,25.9022,52273.0
2017-02-02 13:50:00,28.84,28.84,28.81,28.82,64892.0,25.9022,25.9022,25.8752,25.8842,64892.0
2017-02-02 14:00:00,28.81,28.82,28.8,28.8,11280.0,25.8752,25.8842,25.8662,25.8662,11280.0
2017-02-02 14:10:00,28.81,28.81,28.8,28.81,10613.0,25.8752,25.8752,25.8662,25.8752,10613.0
2017-02-02 14:20:00,28.81,28.81,28.8,28.81,13267.0,25.8752,25.8752,25.8662,25.8752,13267.0
2017-02-02 14:30:00,28.8,28.81,28.79,28.8,32638.0,25.8662,25.8752,25.8573,25.8662,32638.0
2017-02-02 14:40:00,28.8,28.8,28.77,28.77,94510.0,25.8662,25.8662,25.8393,25.8393,94510.0
2017-02-02 14:50:00,28.77,28.79,28.76,28.78,102085.0,25.8393,25.8573,25.8303,25.8483,102085.0
2017-02-02 15:00:00,28.78,28.78,28.76,28.78,101111.0,25.8483,25.8483,25.8303,25.8483,101111.0
2017-02-02 15:10:00,28.78,28.8,28.77,28.8,98660.0,25.8483,25.8662,25.8393,25.8662,98660.0
2017-02-02 15:20:00,28.8,28.81,28.79,28.8,80351.0,25.8662,25.8752,25.8573,25.8662,80351.0
2017-02-02 15:30:00,28.8,28.8,28.79,28.8,98022.0,25.8662,25.8662,25.8573,25.8662,98022.0
2017-02-02 15:40:00,28.8,28.81,28.78,28.8,137694.0,25.8662,25.8752,25.8483,25.8662,137694.0
2017-02-02 15:50:00,28.81,28.84,28.81,28.83,413948.0,25.8752,25.9022,25.8752,25.8932,413948.0
2017-02-03 09:30:00,28.96,28.97,28.91,28.95,88759.0,26.0099,26.0189,25.965,26.001,88759.0
2017-02-03 09:40:00,28.95,28.96,28.93,28.96,139335.0,26.001,26.0099,25.983,26.0099,139335.0
2017-02-03 09:50:00,28.96,28.97,28.93,28.94,71338.0,26.0099,26.0189,25.983,25.992,71338.0
2017-02-03 10:00:00,28.95,28.98,28.94,28.96,62792.0,26.001,26.0279,25.992,26.0099,62792.0
2017-02-03 10:10:00,28.96,29.0,28.96,28.99,55838.0,26.0099,26.0459,26.0099,26.0369,55838.0
2017-02-03 10:20:00,28.99,29.02,28.99,29.01,46904.0,26.0369,26.0638,26.0369,26.0548,46904.0
2017-02-03 10:30:00,29.0,29.01,28.99,29.01,28841.0,26.0459,26.0548,26.0369,26.0548,28841.0
2017-02-03 10:40:00,29.01,29.03,29.0,29.03,18772.0,26.0548,26.0728,26.0459,26.0728,18772.0
2017-02-03 10:50:00,29.03,29.04,29.02,29.04,26427.0,26.0728,26.0818,26.0638,26.0818,26427.0
2017-02-03 11:00:00,29.04,29.04,29.02,29.02,17789.0,26.0818,26.0818,26.0638,26.0638,17789.0
2017-02-03 11:10:00,29.02,29.03,29.02,29.02,18613.0,26.0638,26.0728,26.0638,26.0638,18613.0
2017-02-03 11:20:00,29.02,29.03,28.98,28.99,61202.0,26.0638,26.0728,26.0279,26.0369,61202.0
2017-02-03 11:30:00,28.99,29.0,28.98,28.99,163977.0,26.0369,26.0459,26.0279,26.0369,163977.0
2017-02-03 11:40:00,29.0,29.01,29.0,29.01,22210.0,26.0459,26.0548,26.0459,26.0548,22210.0
2017-02-03 11:50:00,29.0,29.01,29.0,29.01,15268.0,26.0459,26.0548,26.0459,26.0548,15268.0
2017-02-03 12:00:00,29.01,29.03,29.0,29.02,55042.0,26.0548,26.0728,26.0459,26.0638,55042.0
2017-02-03 12:10:00,29.02,29.03,29.02,29.03,4036.0,26.0638,26.0728,26.0638,26.0728,4036.0
2017-02-03 12:20:00,29.02,29.03,29.02,29.02,8563.0,26.0638,26.0728,26.0638,26.0638,8563.0
2017-02-03 12:30:00,29.02,29.03,29.02,29.02,5297.0,26.0638,26.0728,26.0638,26.0638,5297.0
2017-02-03 12:40:00,29.03,29.03,29.02,29.02,6295.0,26.0728,26.0728,26.0638,26.0638,6295.0
2017-02-03 12:50:00,29.02,29.03,29.02,29.02,9540.0,26.0638,26.0728,26.0638,26.0638,9540.0
2017-02-03 13:00:00,29.02,29.03,29.02,29.02,21205.0,26.0638,26.0728,26.0638,26.0638,21205.0
2017-02-03 13:10:00,29.02,29.03,29.01,29.02,92552.0,26.0638,26.0728,26.0548,26.0638,92552.0
2017-02-03 13:20:00,29.03,29.03,29.02,29.03,25922.0,26.0728,26.0728,26.0638,26.0728,25922.0
2017-02-03 13:30:00,29.03,29.03,29.0,29.0,39238.0,26.0728,26.0728,26.0459,26.0459,39238.0
2017-02-03 13:40:00,29.01,29.01,28.98,28.99,23903.0,26.0548,26.0548,26.0279,26.0369,23903.0
2017-02-03 13:50:00,28.99,29.0,28.98,29.0,28221.0,26.0369,26.0459,26.0279,26.0459,28221.0
2017-02-03 14:00:00,29.0,29.0,28.99,29.0,8224.0,26.0459,26.0459,26.0369,26.0459,8224.0
2017-02-03 14:10:00,29.0,29.0,28.99,29.0,4697.0,26.0459,26.0459,26.0369,26.0459,4697.0
2017-02-03 14:20:00,29.0,29.0,28.98,29.0,64855.0,26.0459,26.0459,26.0279,26.0459,64855.0
2017-02-03 14:30:00,29.0,29.01,28.99,29.0,37083.0,26.0459,26.0548,26.0369,26.0459,37083.0
2017-02-03 14:40:00,29.0,29.0,28.99,29.0,19370.0,26.0459,26.0459,26.0369,26.0459,19370.0
2017-02-03 14:50:00,29.0,29.0,28.99,29.0,14335.0,26.0459,26.0459,26.0369,26.0459,14335.0
2017-02-03 15:00:00,29.0,29.0,28.99,29.0,6338.0,26.0459,26.0459,26.0369,26.0459,6338.0
2017-02-03 15:10:00,29.0,29.02,29.0,29.02,160345.0,26.0459,26.0638,26.0459,26.0638,160345.0
2017-02-03 15:20:00,29.01,29.03,29.01,29.02,103091.0,26.0548,26.0728,26.0548,26.0638,103091.0
2017-02-03 15:30:00,29.02,29.03,29.02,29.03,33379.0,26.0638,26.0728,26.0638,26.0728,33379.0
2017-02-03 15:40:00,29.03,29.05,29.02,29.04,122443.0,26.0728,26.0908,26.0638,26.0818,122443.0
2017-02-03 15:50:00,29.05,29.05,29.01,29.04,278450.0,26.0908,26.0908,26.0548,26.0818,278450.0
2017-02-06 09:30:00,29.05,29.06,29.02,29.05,36705.0,26.0908,26.0998,26.0638,26.0908,36705.0
2017-02-06 09:40:00,29.04,29.06,29.03,29.06,85142.0,26.0818,26.0998,26.0728,26.0998,85142.0
2017-02-06 09:50:00,29.05,29.12,29.03,29.12,92818.0,26.0908,26.1536,26.0728,26.1536,92818.0
2017-02-06 10:00:00,29.12,29.12,29.08,29.11,299654.0,26.1536,26.1536,26.1177,26.1447,299654.0
2017-02-06 10:10:00,29.11,29.11,29.09,29.1,48428.0,26.1447,26.1447,26.1267,26.1357,48428.0
2017-02-06 10:20:00,29.1,29.11,29.1,29.11,31188.0,26.1357,26.1447,26.1357,26.1447,31188.0
2017-02-06 10:30:00,29.1,29.1,29.08,29.09,30760.0,26.1357,26.1357,26.1177,26.1267,30760.0
2017-02-06 10:40:00,29.09,29.09,29.08,29.09,38123.0,26.1267,26.1267,26.1177,26.1267,38123.0
2017-02-06 10:50:00,29.09,29.09,29.08,29.08,17179.0,26.1267,26.1267,26.1177,26.1177,17179.0
2017-02-06 11:00:00,29.08,29.09,29.07,29.07,32095.0,26.1177,26.1267,26.1087,26.1087,32095.0
2017-02-06 11:10:00,29.07,29.09,29.07,29.08,108744.0,26.1087,26.1267,26.1087,26.1177,108744.0
2017-02-06 11:20:00,29.08,29.11,29.07,29.11,114652.0,26.1177,26.1447,26.1087,26.1447,114652.0
2017-02-06 11:30:00,29.1,29.11,29.08,29.1,57431.0,26.1357,26.1447,26.1177,26.1357,57431.0
2017-02-06 11:40:00,29.1,29.1,29.08,29.09,17558.0,26.1357,26.1357,26.1177,26.1267,17558.0
2017-02-06 11:50:00,29.09,29.09,29.08,29.09,43053.0,26.1267,26.1267,26.1177,26.1267,43053.0
2017-02-06 12:00:00,29.09,29.11,29.08,29.1,230379.0,26.1267,26.1447,26.1177,26.1357,230379.0
2017-02-06 12:10:00,29.1,29.11,29.09,29.1,62070.0,26.1357,26.1447,26.1267,26.1357,62070.0
2017-02-06 12:20:00,29.09,29.1,29.09,29.09,49381.0,26.1267,26.1357,26.1267,26.1267,49381.0
2017-02-06 12:30:00,29.09,29.1,29.07,29.07,64786.0,26.1267,26.1357,26.1087,26.1087,64786.0
2017-02-06 12:40:00,29.07,29.08,29.06,29.07,11770.0,26.1087,26.1177,26.0998,26.1087,11770.0
2017-02-06 12:50:00,29.07,29.07,29.03,29.04,47354.0,26.1087,26.1087,26.0728,26.0818,47354.0
2017-02-06 13:00:00,29.04,29.05,29.04,29.05,22208.0,26.0818,26.0908,26.0818,26.0908,22208.0
2017-02-06 13:10:00,29.04,29.05,29.04,29.05,7900.0,26.0818,26.0908,26.0818,26.0908,7900.0
2017-02-06 13:20:00,29.04,29.05,29.04,29.04,8856.0,26.0818,26.0908,26.0818,26.0818,8856.0
2017-02-06 13:30:00,29.05,29.05,29.04,29.04,11066.0,26.0908,26.0908,26.0818,26.0818,11066.0
2017-02-06 13:40:00,29.04,29.05,29.04,29.05,8439.0,26.0818,26.0908,26.0818,26.0908,8439.0
2017-02-06 13:50:00,29.04,29.05,29.04,29.04,8101.0,26.0818,26.0908,26.0818,26.0818,8101.0
2017-02-06 14:00:00,29.04,29.05,29.03,29.03,15522.0,26.0818,26.0908,26.0728,26.0728,15522.0
2017-02-06 14:10:00,29.03,29.04,29.03,29.03,36783.0,26.0728,26.0818,26.0728,26.0728,36783.0
2017-02-06 14:20:00,29.04,29.04,29.03,29.03,24221.0,26.0818,26.0818,26.0728,26.0728,24221.0
2017-02-06 14:30:00,29.04,29.04,29.02,29.03,42549.0,26.0818,26.0818,26.0638,26.0728,42549.0
2017-02-06 14:40:00,29.04,29.04,29.03,29.04,29435.0,26.0818,26.0818,26.0728,26.0818,29435.0
2017-02-06 14:50:00,29.04,29.04,29.03,29.04,92783.0,26.0818,26.0818,26.0728,26.0818,92783.0
2017-02-06 15:00:00,29.03,29.04,29.03,29.04,16448.0,26.0728,26.0818,26.0728,26.0818,16448.0
2017-02-06 15:10:00,29.04,29.04,29.03,29.03,29781.0,26.0818,26.0818,26.0728,26.0728,29781.0
2017-02-06 15:20:00,29.04,29.04,29.02,29.03,116969.0,26.0818,26.0818,26.0638,26.0728,116969.0
2017-02-06 15:30:00,29.03,29.04,29.03,29.04,11568.0,26.0728,26.0818,26.0728,26.0818,11568.0
2017-02-06 15:40:00,29.04,29.04,29.03,29.04,13631.0,26.0818,26.0818,26.0728,26.0818,13631.0
2017-02-06 15:50:00,29.03,29.07,29.03,29.07,135357.0,26.0728,26.1087,26.0728,26.1087,135357.0
2017-02-07 09:30:00,28.98,28.98,28.9,28.94,131280.0,26.0279,26.0279,25.9561,25.992,131280.0
2017-02-07 09:40:00,28.94,28.95,28.91,28.94,75862.0,25.992,26.001,25.965,25.992,75862.0
2017-02-07 09:50:00,28.93,28.94,28.92,28.92,25958.0,25.983,25.992,25.974,25.974,25958.0
2017-02-07 10:00:00,28.93,28.93,28.9,28.91,84722.0,25.983,25.983,25.9561,25.965,84722.0
2017-02-07 10:10:00,28.91,28.93,28.9,28.92,102699.0,25.965,25.983,25.9561,25.974,102699.0
2017-02-07 10:20:00,28.92,28.93,28.91,28.93,86345.0,25.974,25.983,25.965,25.983,86345.0
2017-02-07 10:30:00,28.93,28.93,28.92,28.93,11330.0,25.983,25.983,25.974,25.983,11330.0
2017-02-07 10:40:00,28.93,28.94,28.92,28.94,23274.0,25.983,25.992,25.974,25.992,23274.0
2017-02-07 10:50:00,28.94,28.95,28.93,28.93,120244.0,25.992,26.001,25.983,25.983,120244.0
2017-02-07 11:00:00,28.94,28.94,28.92,28.93,31630.0,25.992,25.992,25.974,25.983,31630.0
2017-02-07 11:10:00,28.92,28.93,28.9,28.92,80372.0,25.974,25.983,25.9561,25.974,80372.0
2017-02-07 11:20:00,28.92,28.93,28.89,28.89,80662.0,25.974,25.983,25.9471,25.9471,80662.0
2017-02-07 11:30:00,28.89,28.92,28.89,28.92,36711.0,25.9471,25.974,25.9471,25.974,36711.0
2017-02-07 11:40:00,28.92,28.94,28.91,28.94,14900.0,25.974,25.992,25.965,25.992,14900.0
2017-02-07 11:50:00,28.94,28.94,28.93,28.93,9417.0,25.992,25.992,25.983,25.983,9417.0
2017-02-07 12:00:00,28.94,28.96,28.93,28.96,36148.0,25.992,26.0099,25.983,26.0099,36148.0
2017-02-07 12:10:00,28.96,28.97,28.95,28.95,39444.0,26.0099,26.0189,26.001,26.001,39444.0
2017-02-07 12:20:00,28.95,28.96,28.93,28.94,28807.0,26.001,26.0099,25.983,25.992,28807.0
2017-02-07 12:30:00,28.95,28.95,28.94,28.95,21179.0,26.001,26.001,25.992,26.001,21179.0
2017-02-07 12:40:00,28.94,28.95,28.94,28.95,55159.0,25.992,26.001,25.992,26.001,55159.0
2017-02-07 12:50:00,28.95,28.95,28.92,28.92,23869.0,26.001,26.001,25.974,25.974,23869.0
2017-02-07 13:00:00,28.92,28.95,28.92,28.95,34509.0,25.974,26.001,25.974,26.001,34509.0
2017-02-07 13:10:00,28.95,28.96,28.94,28.95,25279.0,26.001,26.0099,25.992,26.001,25279.0
2017-02-07 13:20:00,28.94,28.95,28.94,28.95,13817.0,25.992,26.001,25.992,26.001,13817.0
2017-02-07 13:30:00,28.94,28.95,28.94,28.95,11197.0,25.992,26.001,25.992,26.001,11197.0
2017-02-07 13:40:00,28.95,28.95,28.94,28.95,8690.0,26.001,26.001,25.992,26.001,8690.0
2017-02-07 13:50:00,28.95,28.95,28.94,28.95,22675.0,26.001,26.001,25.992,26.001,22675.0
2017-02-07 14:00:00,28.95,28.96,28.93,28.94,48472.0,26.001,26.0099,25.983,25.992,48472.0
2017-02-07 14:10:00,28.94,28.94,28.91,28.91,22789.0,25.992,25.992,25.965,25.965,22789.0
2017-02-07 14:20:00,28.91,28.92,28.91,28.92,25069.0,25.965,25.974,25.965,25.974,25069.0
2017-02-07 14:30:00,28.92,28.94,28.91,28.94,52220.0,25.974,25.992,25.965,25.992,52220.0
2017-02-07 14:40:00,28.94,28.96,28.93,28.96,87319.0,25.992,26.0099,25.983,26.0099,87319.0
2017-02-07 14:50:00,28.96,28.96,28.95,28.96,22660.0,26.0099,26.0099,26.001,26.0099,22660.0
2017-02-07 15:00:00,28.96,28.96,28.93,28.94,95423.0,26.0099,26.0099,25.983,25.992,95423.0
2017-02-07 15:10:00,28.94,28.94,28.93,28.94,13479.0,25.992,25.992,25.983,25.992,13479.0
2017-02-07 15:20:00,28.94,28.94,28.93,28.94,16905.0,25.992,25.992,25.983,25.992,16905.0
2017-02-07 15:30:00,28.94,28.94,28.93,28.94,22085.0,25.992,25.992,25.983,25.992,22085.0
2017-02-07 15:40:00,28.94,28.95,28.93,28.95,24532.0,25.992,26.001,25.983,26.001,24532.0
2017-02-07 15:50:00,28.95,28.97,28.93,28.93,174921.0,26.001,26.0189,25.983,25.983,174921.0
2017-02-08 09:30:00,29.12,29.12,29.06,29.11,369171.0,26.1536,26.1536,26.0998,26.1447,369171.0
2017-02-08 09:40:00,29.11,29.15,29.1,29.12,509025.0,26.1447,26.1806,26.1357,26.1536,509025.0
2017-02-08 09:50:00,29.12,29.14,29.09,29.1,89092.0,26.1536,26.1716,26.1267,26.1357,89092.0
2017-02-08 10:00:00,29.09,29.12,29.09,29.11,65840.0,26.1267,26.1536,26.1267,26.1447,65840.0
2017-02-08 10:10:00,29.11,29.14,29.1,29.13,90199.0,26.1447,26.1716,26.1357,26.1626,90199.0
2017-02-08 10:20:00,29.13,29.13,29.11,29.11,40372.0,26.1626,26.1626,26.1447,26.1447,40372.0
2017-02-08 10:30:00,29.11,29.16,29.1,29.16,183063.0,26.1447,26.1896,26.1357,26.1896,183063.0
2017-02-08 10:40:00,29.16,29.19,29.14,29.18,52439.0,26.1896,26.2165,26.1716,26.2075,52439.0
2017-02-08 10:50:00,29.18,29.19,29.14,29.19,317144.0,26.2075,26.2165,26.1716,26.2165,317144.0
2017-02-08 11:00:00,29.19,29.22,29.17,29.21,63382.0,26.2165,26.2435,26.1986,26.2345,63382.0
2017-02-08 11:10:00,29.21,29.23,29.2,29.22,67635.0,26.2345,26.2524,26.2255,26.2435,67635.0
2017-02-08 11:20:00,29.22,29.24,29.21,29.23,25491.0,26.2435,26.2614,26.2345,26.2524,25491.0
2017-02-08 11:30:00,29.22,29.23,29.21,29.21,24750.0,26.2435,26.2524,26.2345,26.2345,24750.0
2017-02-08 11:40:00,29.21,29.22,29.2,29.22,23764.0,26.2345,26.2435,26.2255,26.2435,23764.0
2017-02-08 11:50:00,29.21,29.22,29.21,29.22,7928.0,26.2345,26.2435,26.2345,26.2435,7928.0
2017-02-08 12:00:00,29.22,29.25,29.21,29.24,39114.0,26.2435,26.2704,26.2345,26.2614,39114.0
2017-02-08 12:10:00,29.24,29.24,29.23,29.24,13537.0,26.2614,26.2614,26.2524,26.2614,13537.0
2017-02-08 12:20:00,29.24,29.25,29.23,29.23,92015.0,26.2614,26.2704,26.2524,26.2524,92015.0
2017-02-08 12:30:00,29.23,29.23,29.21,29.21,7709.0,26.2524,26.2524,26.2345,26.2345,7709.0
2017-02-08 12:40:00,29.21,29.22,29.2,29.21,43776.0,26.2345,26.2435,26.2255,26.2345,43776.0
2017-02-08 12:50:00,29.21,29.22,29.2,29.21,6376.0,26.2345,26.2435,26.2255,26.2345,6376.0
2017-02-08 13:00:00,29.21,29.22,29.21,29.22,11413.0,26.2345,26.2435,26.2345,26.2435,11413.0
2017-02-08 13:10:00,29.21,29.23,29.21,29.23,11094.0,26.2345,26.2524,26.2345,26.2524,11094.0
2017-02-08 13:20:00,29.22,29.23,29.21,29.22,14235.0,26.2435,26.2524,26.2345,26.2435,14235.0
2017-02-08 13:30:00,29.22,29.22,29.21,29.21,25931.0,26.2435,26.2435,26.2345,26.2345,25931.0
2017-02-08 13:40:00,29.22,29.23,29.21,29.23,13593.0,26.2435,26.2524,26.2345,26.2524,13593.0
2017-02-08 13:50:00,29.23,29.24,29.22,29.23,69557.0,26.2524,26.2614,26.2435,26.2524,69557.0
2017-02-08 14:00:00,29.23,29.23,29.22,29.23,6883.0,26.2524,26.2524,26.2435,26.2524,6883.0
2017-02-08 14:10:00,29.23,29.24,29.22,29.24,13740.0,26.2524,26.2614,26.2435,26.2614,13740.0
2017-02-08 14:20:00,29.24,29.25,29.23,29.25,27437.0,26.2614,26.2704,26.2524,26.2704,27437.0
2017-02-08 14:30:00,29.25,29.25,29.24,29.25,44849.0,26.2704,26.2704,26.2614,26.2704,44849.0
2017-02-08 14:40:00,29.25,29.26,29.24,29.25,39763.0,26.2704,26.2794,26.2614,26.2704,39763.0
2017-02-08 14:50:00,29.25,29.25,29.24,29.25,9688.0,26.2704,26.2704,26.2614,26.2704,9688.0
2017-02-08 15:00:00,29.25,29.25,29.2,29.22,269075.0,26.2704,26.2704,26.2255,26.2435,269075.0
2017-02-08 15:10:00,29.21,29.22,29.2,29.21,76308.0,26.2345,26.2435,26.2255,26.2345,76308.0
2017-02-08 15:20:00,29.21,29.22,29.2,29.22,35112.0,26.2345,26.2435,26.2255,26.2435,35112.0
2017-02-08 15:30:00,29.22,29.23,29.21,29.23,57056.0,26.2435,26.2524,26.2345,26.2524,57056.0
2017-02-08 15:40:00,29.23,29.23,29.2,29.21,61709.0,26.2524,26.2524,26.2255,26.2345,61709.0
2017-02-08 15:50:00,29.21,29.21,29.18,29.19,241940.0,26.2345,26.2345,26.2075,26.2165,241940.0
2017-02-09 09:30:00,29.38,29.42,29.38,29.4,199147.0,26.3872,26.4231,26.3872,26.4051,199147.0
2017-02-09 09:40:00,29.39,29.4,29.37,29.38,99181.0,26.3961,26.4051,26.3782,26.3872,99181.0
2017-02-09 09:50:00,29.38,29.39,29.35,29.36,488365.0,26.3872,26.3961,26.3602,26.3692,488365.0
2017-02-09 10:00:00,29.35,29.36,29.35,29.35,19692.0,26.3602,26.3692,26.3602,26.3602,19692.0
2017-02-09 10:10:00,29.36,29.37,29.35,29.37,285721.0,26.3692,26.3782,26.3602,26.3782,285721.0
2017-02-09 10:20:00,29.37,29.4,29.37,29.38,68272.0,26.3782,26.4051,26.3782,26.3872,68272.0
2017-02-09 10:30:00,29.38,29.38,29.35,29.36,61457.0,26.3872,26.3872,26.3602,26.3692,61457.0
2017-02-09 10:40:00,29.36,29.38,29.36,29.38,80238.0,26.3692,26.3872,26.3692,26.3872,80238.0
2017-02-09 10:50:00,29.38,29.39,29.38,29.39,98106.0,26.3872,26.3961,26.3872,26.3961,98106.0
2017-02-09 11:00:00,29.39,29.41,29.39,29.41,15552.0,26.3961,26.4141,26.3961,26.4141,15552.0
2017-02-09 11:10:00,29.41,29.42,29.4,29.41,8821.0,26.4141,26.4231,26.4051,26.4141,8821.0
2017-02-09 11:20:00,29.42,29.44,29.41,29.43,76469.0,26.4231,26.441,26.4141,26.4321,76469.0
2017-02-09 11:30:00,29.43,29.43,29.42,29.43,53040.0,26.4321,26.4321,26.4231,26.4321,53040.0
2017-02-09 11:40:00,29.43,29.43,29.42,29.43,33249.0,26.4321,26.4321,26.4231,26.4321,33249.0
2017-02-09 11:50:00,29.42,29.43,29.41,29.42,19992.0,26.4231,26.4321,26.4141,26.4231,19992.0
2017-02-09 12:00:00,29.41,29.41,29.39,29.4,14246.0,26.4141,26.4141,26.3961,26.4051,14246.0
2017-02-09 12:10:00,29.4,29.41,29.39,29.41,16709.0,26.4051,26.4141,26.3961,26.4141,16709.0
2017-02-09 12:20:00,29.41,29.41,29.4,29.41,106733.0,26.4141,26.4141,26.4051,26.4141,106733.0
2017-02-09 12:30:00,29.41,29.41,29.4,29.41,69685.0,26.4141,26.4141,26.4051,26.4141,69685.0
2017-02-09 12:40:00,29.41,29.41,29.4,29.41,51454.0,26.4141,26.4141,26.4051,26.4141,51454.0
2017-02-09 12:50:00,29.41,29.41,29.39,29.4,11797.0,26.4141,26.4141,26.3961,26.4051,11797.0
2017-02-09 13:00:00,29.4,29.41,29.39,29.41,12550.0,26.4051,26.4141,26.3961,26.4141,12550.0
2017-02-09 13:10:00,29.41,29.41,29.4,29.41,5797.0,26.4141,26.4141,26.4051,26.4141,5797.0
2017-02-09 13:20:00,29.41,29.41,29.4,29.41,25367.0,26.4141,26.4141,26.4051,26.4141,25367.0
2017-02-09 13:30:00,29.41,29.41,29.39,29.4,49386.0,26.4141,26.4141,26.3961,26.4051,49386.0
2017-02-09 13:40:00,29.4,29.4,29.39,29.4,8705.0,26.4051,26.4051,26.3961,26.4051,8705.0
2017-02-09 13:50:00,29.4,29.4,29.37,29.39,269645.0,26.4051,26.4051,26.3782,26.3961,269645.0
2017-02-09 14:00:00,29.38,29.39,29.38,29.39,23447.0,26.3872,26.3961,26.3872,26.3961,23447.0
2017-02-09 14:10:00,29.39,29.4,29.38,29.4,15427.0,26.3961,26.4051,26.3872,26.4051,15427.0
2017-02-09 14:20:00,29.4,29.4,29.39,29.4,8497.0,26.4051,26.4051,26.3961,26.4051,8497.0
2017-02-09 14:30:00,29.4,29.4,29.39,29.4,31919.0,26.4051,26.4051,26.3961,26.4051,31919.0
2017-02-09 14:40:00,29.4,29.4,29.39,29.4,12923.0,26.4051,26.4051,26.3961,26.4051,12923.0
2017-02-09 14:50:00,29.4,29.4,29.39,29.4,14747.0,26.4051,26.4051,26.3961,26.4051,14747.0
2017-02-09 15:00:00,29.4,29.4,29.39,29.4,34377.0,26.4051,26.4051,26.3961,26.4051,34377.0
2017-02-09 15:10:00,29.4,29.4,29.39,29.4,52206.0,26.4051,26.4051,26.3961,26.4051,52206.0
2017-02-09 15:20:00,29.4,29.4,29.39,29.39,19988.0,26.4051,26.4051,26.3961,26.3961,19988.0
2017-02-09 15:30:00,29.4,29.4,29.38,29.39,14540.0,26.4051,26.4051,26.3872,26.3961,14540.0
2017-02-09 15:40:00,29.39,29.4,29.38,29.39,75943.0,26.3961,26.4051,26.3872,26.3961,75943.0
2017-02-09 15:50:00,29.39,29.39,29.37,29.38,152141.0,26.3961,26.3961,26.3782,26.3872,152141.0
2017-02-10 09:30:00,29.37,29.37,29.28,29.34,76311.0,26.3782,26.3782,26.2973,26.3512,76311.0
2017-02-10 09:40:00,29.34,29.36,29.33,29.36,37037.0,26.3512,26.3692,26.3423,26.3692,37037.0
2017-02-10 09:50:00,29.35,29.35,29.32,29.32,78517.0,26.3602,26.3602,26.3333,26.3333,78517.0
2017-02-10 10:00:00,29.33,29.33,29.32,29.33,64251.0,26.3423,26.3423,26.3333,26.3423,64251.0
2017-02-10 10:10:00,29.33,29.34,29.31,29.32,100501.0,26.3423,26.3512,26.3243,26.3333,100501.0
2017-02-10 10:20:00,29.32,29.33,29.31,29.33,12275.0,26.3333,26.3423,26.3243,26.3423,12275.0
2017-02-10 10:30:00,29.32,29.34,29.32,29.34,67590.0,26.3333,26.3512,26.3333,26.3512,67590.0
2017-02-10 10:40:00,29.34,29.37,29.34,29.36,75624.0,26.3512,26.3782,26.3512,26.3692,75624.0
2017-02-10 10:50:00,29.36,29.37,29.36,29.36,14791.0,26.3692,26.3782,26.3692,26.3692,14791.0
2017-02-10 11:00:00,29.37,29.37,29.34,29.36,16255.0,26.3782,26.3782,26.3512,26.3692,16255.0
2017-02-10 11:10:00,29.35,29.38,29.35,29.38,14955.0,26.3602,26.3872,26.3602,26.3872,14955.0
2017-02-10 11:20:00,29.38,29.38,29.36,29.38,23602.0,26.3872,26.3872,26.3692,26.3872,23602.0
2017-02-10 11:30:00,29.38,29.39,29.38,29.39,9887.0,26.3872,26.3961,26.3872,26.3961,9887.0
2017-02-10 11:40:00,29.38,29.41,29.38,29.39,25889.0,26.3872,26.4141,26.3872,26.3961,25889.0
2017-02-10 11:50:00,29.4,29.4,29.39,29.4,5787.0,26.4051,26.4051,26.3961,26.4051,5787.0
2017-02-10 12:00:00,29.4,29.4,29.38,29.39,7950.0,26.4051,26.4051,26.3872,26.3961,7950.0
2017-02-10 12:10:00,29.38,29.38,29.36,29.37,13641.0,26.3872,26.3872,26.3692,26.3782,13641.0
2017-02-10 12:20:00,29.37,29.37,29.36,29.37,8428.0,26.3782,26.3782,26.3692,26.3782,8428.0
2017-02-10 12:30:00,29.37,29.38,29.37,29.38,11614.0,26.3782,26.3872,26.3782,26.3872,11614.0
2017-02-10 12:40:00,29.38,29.39,29.37,29.39,9239.0,26.3872,26.3961,26.3782,26.3961,9239.0
2017-02-10 12:50:00,29.39,29.39,29.37,29.38,16340.0,26.3961,26.3961,26.3782,26.3872,16340.0
2017-02-10 13:00:00,29.38,29.4,29.37,29.4,15706.0,26.3872,26.4051,26.3782,26.4051,15706.0
2017-02-10 13:10:00,29.4,29.41,29.38,29.4,354118.0,26.4051,26.4141,26.3872,26.4051,354118.0
2017-02-10 13:20:00,29.4,29.4,29.39,29.39,5448.0,26.4051,26.4051,26.3961,26.3961,5448.0
2017-02-10 13:30:00,29.39,29.42,29.39,29.42,22154.0,26.3961,26.4231,26.3961,26.4231,22154.0
2017-02-10 13:40:00,29.42,29.43,29.41,29.43,50816.0,26.4231,26.4321,26.4141,26.4321,50816.0
2017-02-10 13:50:00,29.43,29.44,29.42,29.43,35606.0,26.4321,26.441,26.4231,26.4321,35606.0
2017-02-10 14:00:00,29.43,29.44,29.41,29.43,25016.0,26.4321,26.441,26.4141,26.4321,25016.0
2017-02-10 14:10:00,29.42,29.43,29.42,29.42,51635.0,26.4231,26.4321,26.4231,26.4231,51635.0
2017-02-10 14:20:00,29.43,29.43,29.41,29.42,44566.0,26.4321,26.4321,26.4141,26.4231,44566.0
2017-02-10 14:30:00,29.42,29.43,29.41,29.43,31883.0,26.4231,26.4321,26.4141,26.4321,31883.0
2017-02-10 14:40:00,29.43,29.44,29.42,29.44,45568.0,26.4321,26.441,26.4231,26.441,45568.0
2017-02-10 14:50:00,29.44,29.44,29.42,29.43,65368.0,26.441,26.441,26.4231,26.4321,65368.0
2017-02-10 15:00:00,29.43,29.45,29.42,29.45,86318.0,26.4321,26.45,26.4231,26.45,86318.0
2017-02-10 15:10:00,29.45,29.46,29.43,29.44,36256.0,26.45,26.459,26.4321,26.441,36256.0
2017-02-10 15:20:00,29.44,29.46,29.44,29.45,34244.0,26.441,26.459,26.441,26.45,34244.0
2017-02-10 15:30:00,29.45,29.46,29.44,29.46,32787.0,26.45,26.459,26.441,26.459,32787.0
2017-02-10 15:40:00,29.46,29.46,29.44,29.45,54675.0,26.459,26.459,26.441,26.45,54675.0
2017-02-10 15:50:00,29.45,29.47,29.43,29.46,241822.0,26.45,26.468,26.4321,26.459,241822.0
2017-02-13 09:30:00,29.4,29.41,29.36,29.37,166218.0,26.4051,26.4141,26.3692,26.3782,166218.0
2017-02-13 09:40:00,29.37,29.37,29.34,29.34,32300.0,26.3782,26.3782,26.3512,26.3512,32300.0
2017-02-13 09:50:00,29.35,29.35,29.33,29.34,17982.0,26.3602,26.3602,26.3423,26.3512,17982.0
2017-02-13 10:00:00,29.35,29.38,29.34,29.37,60088.0,26.3602,26.3872,26.3512,26.3782,60088.0
2017-02-13 10:10:00,29.38,29.38,29.31,29.32,283074.0,26.3872,26.3872,26.3243,26.3333,283074.0
2017-02-13 10:20:00,29.32,29.33,29.31,29.31,88239.0,26.3333,26.3423,26.3243,26.3243,88239.0
2017-02-13 10:30:00,29.31,29.32,29.3,29.32,33786.0,26.3243,26.3333,26.3153,26.3333,33786.0
2017-02-13 10:40:00,29.33,29.33,29.32,29.33,27524.0,26.3423,26.3423,26.3333,26.3423,27524.0
2017-02-13 10:50:00,29.33,29.35,29.32,29.35,79032.0,26.3423,26.3602,26.3333,26.3602,79032.0
2017-02-13 11:00:00,29.35,29.36,29.33,29.34,34267.0,26.3602,26.3692,26.3423,26.3512,34267.0
2017-02-13 11:10:00,29.34,29.34,29.33,29.34,12517.0,26.3512,26.3512,26.3423,26.3512,12517.0
2017-02-13 11:20:00,29.34,29.35,29.33,29.34,19261.0,26.3512,26.3602,26.3423,26.3512,19261.0
2017-02-13 11:30:00,29.34,29.34,29.32,29.32,26417.0,26.3512,26.3512,26.3333,26.3333,26417.0
2017-02-13 11:40:00,29.32,29.33,29.31,29.32,49735.0,26.3333,26.3423,26.3243,26.3333,49735.0
2017-02-13 11:50:00,29.32,29.33,29.31,29.31,24447.0,26.3333,26.3423,26.3243,26.3243,24447.0
2017-02-13 12:00:00,29.32,29.32,29.31,29.31,10918.0,26.3333,26.3333,26.3243,26.3243,10918.0
2017-02-13 12:10:00,29.31,29.32,29.31,29.32,13672.0,26.3243,26.3333,26.3243,26.3333,13672.0
2017-02-13 12:20:00,29.32,29.32,29.31,29.32,12387.0,26.3333,26.3333,26.3243,26.3333,12387.0
2017-02-13 12:30:00,29.32,29.34,29.31,29.34,38524.0,26.3333,26.3512,26.3243,26.3512,38524.0
2017-02-13 12:40:00,29.34,29.34,29.32,29.32,26574.0,26.3512,26.3512,26.3333,26.3333,26574.0
2017-02-13 12:50:00,29.32,29.33,29.32,29.32,10856.0,26.3333,26.3423,26.3333,26.3333,10856.0
2017-02-13 13:00:00,29.32,29.35,29.32,29.34,35034.0,26.3333,26.3602,26.3333,26.3512,35034.0
2017-02-13 13:10:00,29.34,29.35,29.34,29.34,7807.0,26.3512,26.3602,26.3512,26.3512,7807.0
2017-02-13 13:20:00,29.34,29.36,29.34,29.35,20942.0,26.3512,26.3692,26.3512,26.3602,20942.0
2017-02-13 13:30:00,29.36,29.39,29.35,29.39,53192.0,26.3692,26.3961,26.3602,26.3961,53192.0
2017-02-13 13:40:00,29.38,29.39,29.37,29.37,34848.0,26.3872,26.3961,26.3782,26.3782,34848.0
2017-02-13 13:50:00,29.36,29.38,29.36,29.38,22970.0,26.3692,26.3872,26.3692,26.3872,22970.0
2017-02-13 14:00:00,29.38,29.39,29.37,29.39,21225.0,26.3872,26.3961,26.3782,26.3961,21225.0
2017-02-13 14:10:00,29.39,29.39,29.38,29.38,16200.0,26.3961,26.3961,26.3872,26.3872,16200.0
2017-02-13 14:20:00,29.39,29.39,29.38,29.38,12816.0,26.3961,26.3961,26.3872,26.3872,12816.0
2017-02-13 14:30:00,29.38,29.39,29.38,29.38,16940.0,26.3872,26.3961,26.3872,26.3872,16940.0
2017-02-13 14:40:00,29.38,29.39,29.38,29.39,13602.0,26.3872,26.3961,26.3872,26.3961,13602.0
2017-02-13 14:50:00,29.38,29.4,29.38,29.39,74420.0,26.3872,26.4051,26.3872,26.3961,74420.0
2017-02-13 15:00:00,29.39,29.4,29.38,29.39,35826.0,26.3961,26.4051,26.3872,26.3961,35826.0
2017-02-13 15:10:00,29.39,29.4,29.38,29.4,25812.0,26.3961,26.4051,26.3872,26.4051,25812.0
2017-02-13 15:20:00,29.4,29.41,29.39,29.41,16427.0,26.4051,26.4141,26.3961,26.4141,16427.0
2017-02-13 15:30:00,29.41,29.41,29.4,29.4,27782.0,26.4141,26.4141,26.4051,26.4051,27782.0
2017-02-13 15:40:00,29.4,29.41,29.4,29.41,52424.0,26.4051,26.4141,26.4051,26.4141,52424.0
2017-02-13 15:50:00,29.41,29.42,29.37,29.39,211584.0,26.4141,26.4231,26.3782,26.3961,211584.0
2017-02-14 09:30:00,29.33,29.36,29.31,29.33,130178.0,26.3423,26.3692,26.3243,26.3423,130178.0
2017-02-14 09:40:00,29.33,29.33,29.29,29.31,17836.0,26.3423,26.3423,26.3063,26.3243,17836.0
2017-02-14 09:50:00,29.3,29.32,29.3,29.3,19106.0,26.3153,26.3333,26.3153,26.3153,19106.0
2017-02-14 10:00:00,29.3,29.3,29.23,29.24,64628.0,26.3153,26.3153,26.2524,26.2614,64628.0
2017-02-14 10:10:00,29.25,29.3,29.24,29.25,48995.0,26.2704,26.3153,26.2614,26.2704,48995.0
2017-02-14 10:20:00,29.25,29.26,29.22,29.23,66734.0,26.2704,26.2794,26.2435,26.2524,66734.0
2017-02-14 10:30:00,29.24,29.24,29.2,29.21,18060.0,26.2614,26.2614,26.2255,26.2345,18060.0
2017-02-14 10:40:00,29.21,29.21,29.18,29.2,22154.0,26.2345,26.2345,26.2075,26.2255,22154.0
2017-02-14 10:50:00,29.2,29.22,29.19,29.19,22338.0,26.2255,26.2435,26.2165,26.2165,22338.0
2017-02-14 11:00:00,29.2,29.2,29.16,29.19,47064.0,26.2255,26.2255,26.1896,26.2165,47064.0
2017-02-14 11:10:00,29.19,29.23,29.19,29.23,18105.0,26.2165,26.2524,26.2165,26.2524,18105.0
2017-02-14 11:20:00,29.23,29.25,29.22,29.24,28413.0,26.2524,26.2704,26.2435,26.2614,28413.0
2017-02-14 11:30:00,29.24,29.25,29.22,29.22,17364.0,26.2614,26.2704,26.2435,26.2435,17364.0
2017-02-14 11:40:00,29.23,29.23,29.22,29.23,4390.0,26.2524,26.2524,26.2435,26.2524,4390.0
2017-02-14 11:50:00,29.22,29.25,29.22,29.25,20482.0,26.2435,26.2704,26.2435,26.2704,20482.0
2017-02-14 12:00:00,29.24,29.24,29.21,29.22,33623.0,26.2614,26.2614,26.2345,26.2435,33623.0
2017-02-14 12:10:00,29.21,29.24,29.21,29.24,25245.0,26.2345,26.2614,26.2345,26.2614,25245.0
2017-02-14 12:20:00,29.24,29.25,29.24,29.24,40033.0,26.2614,26.2704,26.2614,26.2614,40033.0
2017-02-14 12:30:00,29.25,29.26,29.24,29.24,34305.0,26.2704,26.2794,26.2614,26.2614,34305.0
2017-02-14 12:40:00,29.25,29.25,29.21,29.22,51948.0,26.2704,26.2704,26.2345,26.2435,51948.0
2017-02-14 12:50:00,29.22,29.27,29.21,29.27,38151.0,26.2435,26.2884,26.2345,26.2884,38151.0
2017-02-14 13:00:00,29.26,29.27,29.25,29.26,34003.0,26.2794,26.2884,26.2704,26.2794,34003.0
2017-02-14 13:10:00,29.25,29.28,29.25,29.27,24325.0,26.2704,26.2973,26.2704,26.2884,24325.0
2017-02-14 13:20:00,29.27,29.3,29.26,29.29,93685.0,26.2884,26.3153,26.2794,26.3063,93685.0
2017-02-14 13:30:00,29.29,29.29,29.26,29.27,21310.0,26.3063,26.3063,26.2794,26.2884,21310.0
2017-02-14 13:40:00,29.27,29.27,29.26,29.26,10588.0,26.2884,26.2884,26.2794,26.2794,10588.0
2017-02-14 13:50:00,29.27,29.28,29.26,29.28,17537.0,26.2884,26.2973,26.2794,26.2973,17537.0
2017-02-14 14:00:00,29.28,29.29,29.27,29.29,24134.0,26.2973,26.3063,26.2884,26.3063,24134.0
2017-02-14 14:10:00,29.29,29.3,29.28,29.28,112090.0,26.3063,26.3153,26.2973,26.2973,112090.0
2017-02-14 14:20:00,29.29,29.29,29.28,29.29,33118.0,26.3063,26.3063,26.2973,26.3063,33118.0
2017-02-14 14:30:00,29.28,29.3,29.27,29.28,52785.0,26.2973,26.3153,26.2884,26.2973,52785.0
2017-02-14 14:40:00,29.28,29.29,29.27,29.28,54065.0,26.2973,26.3063,26.2884,26.2973,54065.0
2017-02-14 14:50:00,29.28,29.29,29.28,29.28,8845.0,26.2973,26.3063,26.2973,26.2973,8845.0
2017-02-14 15:00:00,29.29,29.3,29.28,29.3,14084.0,26.3063,26.3153,26.2973,26.3153,14084.0
2017-02-14 15:10:00,29.3,29.31,29.29,29.31,18655.0,26.3153,26.3243,26.3063,26.3243,18655.0
2017-02-14 15:20:00,29.31,29.31,29.3,29.3,8140.0,26.3243,26.3243,26.3153,26.3153,8140.0
2017-02-14 15:30:00,29.3,29.31,29.3,29.3,13522.0,26.3153,26.3243,26.3153,26.3153,13522.0
2017-02-14 15:40:00,29.31,29.32,29.3,29.31,16246.0,26.3243,26.3333,26.3153,26.3243,16246.0
2017-02-14 15:50:00,29.32,29.33,29.31,29.33,88687.0,26.3333,26.3423,26.3243,26.3423,88687.0
2017-02-15 09:30:00,29.0,29.01,28.98,29.0,70768.0,26.0459,26.0548,26.0279,26.0459,70768.0
2017-02-15 09:40:00,28.99,29.02,28.99,29.01,109647.0,26.0369,26.0638,26.0369,26.0548,109647.0
2017-02-15 09:50:00,29.02,29.02,28.98,29.0,59016.0,26.0638,26.0638,26.0279,26.0459,59016.0
2017-02-15 10:00:00,28.99,29.02,28.99,29.01,62076.0,26.0369,26.0638,26.0369,26.0548,62076.0
2017-02-15 10:10:00,29.01,29.04,29.01,29.04,49457.0,26.0548,26.0818,26.0548,26.0818,49457.0
2017-02-15 10:20:00,29.04,29.04,29.01,29.02,65995.0,26.0818,26.0818,26.0548,26.0638,65995.0
2017-02-15 10:30:00,29.02,29.03,29.0,29.0,43734.0,26.0638,26.0728,26.0459,26.0459,43734.0
2017-02-15 10:40:00,29.0,29.03,29.0,29.03,45123.0,26.0459,26.0728,26.0459,26.0728,45123.0
2017-02-15 10:50:00,29.02,29.03,29.02,29.03,18918.0,26.0638,26.0728,26.0638,26.0728,18918.0
2017-02-15 11:00:00,29.03,29.05,29.02,29.05,67829.0,26.0728,26.0908,26.0638,26.0908,67829.0
2017-02-15 11:10:00,29.05,29.07,29.04,29.07,98382.0,26.0908,26.1087,26.0818,26.1087,98382.0
2017-02-15 11:20:00,29.07,29.07,29.05,29.05,38299.0,26.1087,26.1087,26.0908,26.0908,38299.0
2017-02-15 11:30:00,29.06,29.08,29.03,29.05,68320.0,26.0998,26.1177,26.0728,26.0908,68320.0
2017-02-15 11:40:00,29.04,29.05,29.04,29.04,33878.0,26.0818,26.0908,26.0818,26.0818,33878.0
2017-02-15 11:50:00,29.04,29.05,29.03,29.04,31400.0,26.0818,26.0908,26.0728,26.0818,31400.0
2017-02-15 12:00:00,29.04,29.05,29.03,29.04,39811.0,26.0818,26.0908,26.0728,26.0818,39811.0
2017-02-15 12:10:00,29.05,29.05,29.04,29.05,8585.0,26.0908,26.0908,26.0818,26.0908,8585.0
2017-02-15 12:20:00,29.04,29.05,29.03,29.04,124601.0,26.0818,26.0908,26.0728,26.0818,124601.0
2017-02-15 12:30:00,29.04,29.04,29.03,29.03,27337.0,26.0818,26.0818,26.0728,26.0728,27337.0
2017-02-15 12:40:00,29.03,29.04,29.03,29.03,17329.0,26.0728,26.0818,26.0728,26.0728,17329.0
2017-02-15 12:50:00,29.03,29.04,29.03,29.03,20175.0,26.0728,26.0818,26.0728,26.0728,20175.0
2017-02-15 13:00:00,29.03,29.04,29.03,29.03,28626.0,26.0728,26.0818,26.0728,26.0728,28626.0
2017-02-15 13:10:00,29.03,29.04,29.03,29.03,23970.0,26.0728,26.0818,26.0728,26.0728,23970.0
2017-02-15 13:20:00,29.03,29.04,29.02,29.03,37485.0,26.0728,26.0818,26.0638,26.0728,37485.0
2017-02-15 13:30:00,29.03,29.03,29.02,29.02,18381.0,26.0728,26.0728,26.0638,26.0638,18381.0
2017-02-15 13:40:00,29.03,29.05,29.02,29.03,208360.0,26.0728,26.0908,26.0638,26.0728,208360.0
2017-02-15 13:50:00,29.03,29.04,29.03,29.04,29598.0,26.0728,26.0818,26.0728,26.0818,29598.0
2017-02-15 14:00:00,29.04,29.05,29.03,29.04,30844.0,26.0818,26.0908,26.0728,26.0818,30844.0
2017-02-15 14:10:00,29.04,29.06,29.04,29.05,76304.0,26.0818,26.0998,26.0818,26.0908,76304.0
2017-02-15 14:20:00,29.05,29.06,29.05,29.05,29555.0,26.0908,26.0998,26.0908,26.0908,29555.0
2017-02-15 14:30:00,29.06,29.06,29.04,29.05,117291.0,26.0998,26.0998,26.0818,26.0908,117291.0
2017-02-15 14:40:00,29.05,29.06,29.05,29.05,16735.0,26.0908,26.0998,26.0908,26.0908,16735.0
2017-02-15 14:50:00,29.05,29.06,29.04,29.05,43560.0,26.0908,26.0998,26.0818,26.0908,43560.0
2017-02-15 15:00:00,29.04,29.05,29.03,29.04,113461.0,26.0818,26.0908,26.0728,26.0818,113461.0
2017-02-15 15:10:00,29.04,29.06,29.03,29.06,71482.0,26.0818,26.0998,26.0728,26.0998,71482.0
2017-02-15 15:20:00,29.05,29.08,29.05,29.08,90062.0,26.0908,26.1177,26.0908,26.1177,90062.0
2017-02-15 15:30:00,29.07,29.09,29.07,29.09,93238.0,26.1087,26.1267,26.1087,26.1267,93238.0
2017-02-15 15:40:00,29.09,29.09,29.07,29.08,74571.0,26.1267,26.1267,26.1087,26.1177,74571.0
2017-02-15 15:50:00,29.08,29.08,29.04,29.05,250446.0,26.1177,26.1177,26.0818,26.0908,250446.0
2017-02-16 09:30:00,29.24,29.31,29.24,29.28,131622.0,26.2614,26.3243,26.2614,26.2973,131622.0
2017-02-16 09:40:00,29.28,29.3,29.25,29.27,168319.0,26.2973,26.3153,26.2704,26.2884,168319.0
2017-02-16 09:50:00,29.27,29.29,29.26,29.29,102325.0,26.2884,26.3063,26.2794,26.3063,102325.0
2017-02-16 10:00:00,29.29,29.3,29.27,29.3,163722.0,26.3063,26.3153,26.2884,26.3153,163722.0
2017-02-16 10:10:00,29.3,29.3,29.26,29.28,166940.0,26.3153,26.3153,26.2794,26.2973,166940.0
2017-02-16 10:20:00,29.29,29.31,29.28,29.31,94238.0,26.3063,26.3243,26.2973,26.3243,94238.0
2017-02-16 10:30:00,29.3,29.31,29.29,29.31,81083.0,26.3153,26.3243,26.3063,26.3243,81083.0
2017-02-16 10:40:00,29.3,29.31,29.29,29.3,90179.0,26.3153,26.3243,26.3063,26.3153,90179.0
2017-02-16 10:50:00,29.29,29.3,29.27,29.28,83939.0,26.3063,26.3153,26.2884,26.2973,83939.0
2017-02-16 11:00:00,29.28,29.29,29.27,29.28,82964.0,26.2973,26.3063,26.2884,26.2973,82964.0
2017-02-16 11:10:00,29.28,29.28,29.26,29.28,61501.0,26.2973,26.2973,26.2794,26.2973,61501.0
2017-02-16 11:20:00,29.28,29.28,29.26,29.27,57796.0,26.2973,26.2973,26.2794,26.2884,57796.0
2017-02-16 11:30:00,29.27,29.27,29.24,29.24,39090.0,26.2884,26.2884,26.2614,26.2614,39090.0
2017-02-16 11:40:00,29.25,29.26,29.24,29.26,22980.0,26.2704,26.2794,26.2614,26.2794,22980.0
2017-02-16 11:50:00,29.26,29.26,29.25,29.26,20312.0,26.2794,26.2794,26.2704,26.2794,20312.0
2017-02-16 12:00:00,29.26,29.27,29.25,29.26,17902.0,26.2794,26.2884,26.2704,26.2794,17902.0
2017-02-16 12:10:00,29.26,29.26,29.25,29.26,29038.0,26.2794,26.2794,26.2704,26.2794,29038.0
2017-02-16 12:20:00,29.26,29.27,29.25,29.27,33882.0,26.2794,26.2884,26.2704,26.2884,33882.0
2017-02-16 12:30:00,29.27,29.27,29.26,29.26,30096.0,26.2884,26.2884,26.2794,26.2794,30096.0
2017-02-16 12:40:00,29.27,29.28,29.26,29.27,34232.0,26.2884,26.2973,26.2794,26.2884,34232.0
2017-02-16 12:50:00,29.26,29.27,29.26,29.27,8543.0,26.2794,26.2884,26.2794,26.2884,8543.0
2017-02-16 13:00:00,29.26,29.27,29.25,29.26,21390.0,26.2794,26.2884,26.2704,26.2794,21390.0
2017-02-16 13:10:00,29.26,29.26,29.25,29.26,12611.0,26.2794,26.2794,26.2704,26.2794,12611.0
2017-02-16 13:20:00,29.26,29.26,29.23,29.24,98838.0,26.2794,26.2794,26.2524,26.2614,98838.0
2017-02-16 13:30:00,29.24,29.24,29.23,29.24,28300.0,26.2614,26.2614,26.2524,26.2614,28300.0
2017-02-16 13:40:00,29.24,29.25,29.22,29.23,90454.0,26.2614,26.2704,26.2435,26.2524,90454.0
2017-02-16 13:50:00,29.23,29.23,29.22,29.23,38802.0,26.2524,26.2524,26.2435,26.2524,38802.0
2017-02-16 14:00:00,29.23,29.23,29.22,29.23,28128.0,26.2524,26.2524,26.2435,26.2524,28128.0
2017-02-16 14:10:00,29.23,29.23,29.22,29.22,13346.0,26.2524,26.2524,26.2435,26.2435,13346.0
2017-02-16 14:20:00,29.22,29.23,29.21,29.21,19332.0,26.2435,26.2524,26.2345,26.2345,19332.0
2017-02-16 14:30:00,29.22,29.22,29.21,29.21,45793.0,26.2435,26.2435,26.2345,26.2345,45793.0
2017-02-16 14:40:00,29.21,29.22,29.2,29.2,53696.0,26.2345,26.2435,26.2255,26.2255,53696.0
2017-02-16 14:50:00,29.21,29.21,29.19,29.21,77005.0,26.2345,26.2345,26.2165,26.2345,77005.0
2017-02-16 15:00:00,29.21,29.22,29.2,29.21,36165.0,26.2345,26.2435,26.2255,26.2345,36165.0
2017-02-16 15:10:00,29.22,29.22,29.21,29.21,16196.0,26.2435,26.2435,26.2345,26.2345,16196.0
2017-02-16 15:20:00,29.21,29.22,29.21,29.22,13200.0,26.2345,26.2435,26.2345,26.2435,13200.0
2017-02-16 15:30:00,29.21,29.23,29.21,29.23,54216.0,26.2345,26.2524,26.2345,26.2524,54216.0
2017-02-16 15:40:00,29.23,29.23,29.21,29.21,62057.0,26.2524,26.2524,26.2345,26.2345,62057.0
2017-02-16 15:50:00,29.22,29.22,29.15,29.17,1085974.0,26.2435,26.2435,26.1806,26.1986,1085974.0
2017-02-17 09:30:00,29.16,29.18,29.15,29.16,94973.0,26.1896,26.2075,26.1806,26.1896,94973.0
2017-02-17 09:40:00,29.16,29.17,29.15,29.16,63509.0,26.1896,26.1986,26.1806,26.1896,63509.0
2017-02-17 09:50:00,29.16,29.16,29.14,29.15,116739.0,26.1896,26.1896,26.1716,26.1806,116739.0
2017-02-17 10:00:00,29.15,29.17,29.14,29.16,99502.0,26.1806,26.1986,26.1716,26.1896,99502.0
2017-02-17 10:10:00,29.16,29.17,29.15,29.16,39461.0,26.1896,26.1986,26.1806,26.1896,39461.0
2017-02-17 10:20:00,29.16,29.16,29.15,29.15,60855.0,26.1896,26.1896,26.1806,26.1806,60855.0
2017-02-17 10:30:00,29.15,29.16,29.15,29.16,30199.0,26.1806,26.1896,26.1806,26.1896,30199.0
2017-02-17 10:40:00,29.16,29.16,29.15,29.15,27813.0,26.1896,26.1896,26.1806,26.1806,27813.0
2017-02-17 10:50:00,29.16,29.17,29.15,29.16,16399.0,26.1896,26.1986,26.1806,26.1896,16399.0
2017-02-17 11:00:00,29.16,29.17,29.16,29.16,11683.0,26.1896,26.1986,26.1896,26.1896,11683.0
2017-02-17 11:10:00,29.16,29.17,29.15,29.15,49533.0,26.1896,26.1986,26.1806,26.1806,49533.0
2017-02-17 11:20:00,29.16,29.16,29.15,29.16,31659.0,26.1896,26.1896,26.1806,26.1896,31659.0
2017-02-17 11:30:00,29.15,29.17,29.15,29.16,47193.0,26.1806,26.1986,26.1806,26.1896,47193.0
2017-02-17 11:40:00,29.16,29.17,29.16,29.16,23388.0,26.1896,26.1986,26.1896,26.1896,23388.0
2017-02-17 11:50:00,29.16,29.17,29.16,29.16,42630.0,26.1896,26.1986,26.1896,26.1896,42630.0
2017-02-17 12:00:00,29.16,29.17,29.15,29.16,22500.0,26.1896,26.1986,26.1806,26.1896,22500.0
2017-02-17 12:10:00,29.16,29.17,29.15,29.16,22773.0,26.1896,26.1986,26.1806,26.1896,22773.0
2017-02-17 12:20:00,29.16,29.17,29.16,29.17,35388.0,26.1896,26.1986,26.1896,26.1986,35388.0
2017-02-17 12:30:00,29.16,29.17,29.16,29.17,105104.0,26.1896,26.1986,26.1896,26.1986,105104.0
2017-02-17 12:40:00,29.17,29.17,29.15,29.15,41469.0,26.1986,26.1986,26.1806,26.1806,41469.0
2017-02-17 12:50:00,29.15,29.16,29.15,29.15,63617.0,26.1806,26.1896,26.1806,26.1806,63617.0
2017-02-17 13:00:00,29.15,29.16,29.15,29.16,23372.0,26.1806,26.1896,26.1806,26.1896,23372.0
2017-02-17 13:10:00,29.15,29.16,29.15,29.15,31151.0,26.1806,26.1896,26.1806,26.1806,31151.0
2017-02-17 13:20:00,29.15,29.16,29.15,29.15,43132.0,26.1806,26.1896,26.1806,26.1806,43132.0
2017-02-17 13:30:00,29.16,29.16,29.14,29.14,28483.0,26.1896,26.1896,26.1716,26.1716,28483.0
2017-02-17 13:40:00,29.15,29.15,29.14,29.14,25063.0,26.1806,26.1806,26.1716,26.1716,25063.0
2017-02-17 13:50:00,29.14,29.15,29.14,29.15,35803.0,26.1716,26.1806,26.1716,26.1806,35803.0
2017-02-17 14:00:00,29.14,29.15,29.14,29.14,46218.0,26.1716,26.1806,26.1716,26.1716,46218.0
2017-02-17 14:10:00,29.14,29.15,29.13,29.13,67888.0,26.1716,26.1806,26.1626,26.1626,67888.0
2017-02-17 14:20:00,29.13,29.15,29.13,29.13,203230.0,26.1626,26.1806,26.1626,26.1626,203230.0
2017-02-17 14:30:00,29.13,29.14,29.13,29.14,92331.0,26.1626,26.1716,26.1626,26.1716,92331.0
2017-02-17 14:40:00,29.13,29.14,29.13,29.14,18342.0,26.1626,26.1716,26.1626,26.1716,18342.0
2017-02-17 14:50:00,29.14,29.14,29.13,29.14,24941.0,26.1716,26.1716,26.1626,26.1716,24941.0
2017-02-17 15:00:00,29.14,29.14,29.13,29.14,37519.0,26.1716,26.1716,26.1626,26.1716,37519.0
2017-02-17 15:10:00,29.14,29.14,29.13,29.14,50583.0,26.1716,26.1716,26.1626,26.1716,50583.0
2017-02-17 15:20:00,29.14,29.17,29.14,29.16,138969.0,26.1716,26.1986,26.1716,26.1896,138969.0
2017-02-17 15:30:00,29.15,29.16,29.15,29.16,49849.0,26.1806,26.1896,26.1806,26.1896,49849.0
2017-02-17 15:40:00,29.16,29.16,29.15,29.16,78728.0,26.1896,26.1896,26.1806,26.1896,78728.0
2017-02-17 15:50:00,29.16,29.22,29.15,29.22,223246.0,26.1896,26.2435,26.1806,26.2435,223246.0
2017-02-21 09:30:00,29.56,29.56,29.5,29.54,92892.0,26.5488,26.5488,26.4949,26.5309,92892.0
2017-02-21 09:40:00,29.53,29.56,29.53,29.55,65211.0,26.5219,26.5488,26.5219,26.5398,65211.0
2017-02-21 09:50:00,29.55,29.56,29.55,29.55,41538.0,26.5398,26.5488,26.5398,26.5398,41538.0
2017-02-21 10:00:00,29.55,29.57,29.52,29.57,125115.0,26.5398,26.5578,26.5129,26.5578,125115.0
2017-02-21 10:10:00,29.57,29.58,29.57,29.57,55237.0,26.5578,26.5668,26.5578,26.5578,55237.0
2017-02-21 10:20:00,29.57,29.59,29.55,29.55,150769.0,26.5578,26.5758,26.5398,26.5398,150769.0
2017-02-21 10:30:00,29.55,29.56,29.51,29.52,88969.0,26.5398,26.5488,26.5039,26.5129,88969.0
2017-02-21 10:40:00,29.52,29.54,29.51,29.54,34970.0,26.5129,26.5309,26.5039,26.5309,34970.0
2017-02-21 10:50:00,29.54,29.54,29.53,29.53,42687.0,26.5309,26.5309,26.5219,26.5219,42687.0
2017-02-21 11:00:00,29.53,29.54,29.53,29.53,30328.0,26.5219,26.5309,26.5219,26.5219,30328.0
2017-02-21 11:10:00,29.53,29.55,29.53,29.55,34047.0,26.5219,26.5398,26.5219,26.5398,34047.0
2017-02-21 11:20:00,29.55,29.55,29.52,29.53,53727.0,26.5398,26.5398,26.5129,26.5219,53727.0
2017-02-21 11:30:00,29.53,29.53,29.52,29.52,30042.0,26.5219,26.5219,26.5129,26.5129,30042.0
2017-02-21 11:40:00,29.53,29.55,29.52,29.55,120438.0,26.5219,26.5398,26.5129,26.5398,120438.0
2017-02-21 11:50:00,29.55,29.57,29.54,29.57,36355.0,26.5398,26.5578,26.5309,26.5578,36355.0
2017-02-21 12:00:00,29.57,29.59,29.56,29.59,33891.0,26.5578,26.5758,26.5488,26.5758,33891.0
2017-02-21 12:10:00,29.58,29.59,29.57,29.58,18554.0,26.5668,26.5758,26.5578,26.5668,18554.0
2017-02-21 12:20:00,29.58,29.58,29.57,29.57,31726.0,26.5668,26.5668,26.5578,26.5578,31726.0
2017-02-21 12:30:00,29.57,29.59,29.57,29.58,31947.0,26.5578,26.5758,26.5578,26.5668,31947.0
2017-02-21 12:40:00,29.58,29.59,29.57,29.57,36688.0,26.5668,26.5758,26.5578,26.5578,36688.0
2017-02-21 12:50:00,29.57,29.57,29.55,29.55,47455.0,26.5578,26.5578,26.5398,26.5398,47455.0
2017-02-21 13:00:00,29.55,29.56,29.55,29.55,33713.0,26.5398,26.5488,26.5398,26.5398,33713.0
2017-02-21 13:10:00,29.55,29.56,29.55,29.55,28431.0,26.5398,26.5488,26.5398,26.5398,28431.0
2017-02-21 13:20:00,29.55,29.55,29.54,29.55,27752.0,26.5398,26.5398,26.5309,26.5398,27752.0
2017-02-21 13:30:00,29.55,29.55,29.54,29.54,28708.0,26.5398,26.5398,26.5309,26.5309,28708.0
2017-02-21 13:40:00,29.54,29.56,29.54,29.56,44766.0,26.5309,26.5488,26.5309,26.5488,44766.0
2017-02-21 13:50:00,29.56,29.56,29.55,29.55,34782.0,26.5488,26.5488,26.5398,26.5398,34782.0
2017-02-21 14:00:00,29.55,29.58,29.55,29.58,58798.0,26.5398,26.5668,26.5398,26.5668,58798.0
2017-02-21 14:10:00,29.58,29.58,29.57,29.58,28320.0,26.5668,26.5668,26.5578,26.5668,28320.0
2017-02-21 14:20:00,29.57,29.59,29.57,29.58,37318.0,26.5578,26.5758,26.5578,26.5668,37318.0
2017-02-21 14:30:00,29.58,29.59,29.58,29.59,39336.0,26.5668,26.5758,26.5668,26.5758,39336.0
2017-02-21 14:40:00,29.59,29.59,29.58,29.58,32649.0,26.5758,26.5758,26.5668,26.5668,32649.0
2017-02-21 14:50:00,29.58,29.59,29.58,29.59,94876.0,26.5668,26.5758,26.5668,26.5758,94876.0
2017-02-21 15:00:00,29.59,29.6,29.58,29.6,47337.0,26.5758,26.5847,26.5668,26.5847,47337.0
2017-02-21 15:10:00,29.6,29.61,29.59,29.6,36339.0,26.5847,26.5937,26.5758,26.5847,36339.0
2017-02-21 15:20:00,29.6,29.61,29.59,29.59,69599.0,26.5847,26.5937,26.5758,26.5758,69599.0
2017-02-21 15:30:00,29.59,29.6,29.59,29.6,31390.0,26.5758,26.5847,26.5758,26.5847,31390.0
2017-02-21 15:40:00,29.59,29.64,29.59,29.64,153187.0,26.5758,26.6207,26.5758,26.6207,153187.0
2017-02-21 15:50:00,29.64,29.66,29.63,29.65,345586.0,26.6207,26.6386,26.6117,26.6297,345586.0
2017-02-22 09:30:00,29.61,29.61,29.54,29.57,121810.0,26.5937,26.5937,26.5309,26.5578,121810.0
2017-02-22 09:40:00,29.58,29.59,29.57,29.59,13775.0,26.5668,26.5758,26.5578,26.5758,13775.0
2017-02-22 09:50:00,29.59,29.59,29.57,29.58,59082.0,26.5758,26.5758,26.5578,26.5668,59082.0
2017-02-22 10:00:00,29.58,29.61,29.57,29.57,83369.0,26.5668,26.5937,26.5578,26.5578,83369.0
2017-02-22 10:10:00,29.58,29.6,29.57,29.59,68709.0,26.5668,26.5847,26.5578,26.5758,68709.0
2017-02-22 10:20:00,29.59,29.59,29.57,29.59,87650.0,26.5758,26.5758,26.5578,26.5758,87650.0
2017-02-22 10:30:00,29.59,29.61,29.59,29.61,67651.0,26.5758,26.5937,26.5758,26.5937,67651.0
2017-02-22 10:40:00,29.62,29.62,29.57,29.58,73484.0,26.6027,26.6027,26.5578,26.5668,73484.0
2017-02-22 10:50:00,29.59,29.6,29.58,29.6,33863.0,26.5758,26.5847,26.5668,26.5847,33863.0
2017-02-22 11:00:00,29.6,29.6,29.58,29.58,28412.0,26.5847,26.5847,26.5668,26.5668,28412.0
2017-02-22 11:10:00,29.58,29.58,29.56,29.57,44149.0,26.5668,26.5668,26.5488,26.5578,44149.0
2017-02-22 11:20:00,29.57,29.57,29.56,29.57,21903.0,26.5578,26.5578,26.5488,26.5578,21903.0
2017-02-22 11:30:00,29.57,29.59,29.56,29.59,42597.0,26.5578,26.5758,26.5488,26.5758,42597.0
2017-02-22 11:40:00,29.58,29.59,29.56,29.58,65689.0,26.5668,26.5758,26.5488,26.5668,65689.0
2017-02-22 11:50:00,29.57,29.58,29.56,29.58,34761.0,26.5578,26.5668,26.5488,26.5668,34761.0
2017-02-22 12:00:00,29.57,29.58,29.57,29.57,30090.0,26.5578,26.5668,26.5578,26.5578,30090.0
2017-02-22 12:10:00,29.57,29.58,29.56,29.57,46205.0,26.5578,26.5668,26.5488,26.5578,46205.0
2017-02-22 12:20:00,29.56,29.57,29.56,29.57,40673.0,26.5488,26.5578,26.5488,26.5578,40673.0
2017-02-22 12:30:00,29.57,29.57,29.56,29.57,39879.0,26.5578,26.5578,26.5488,26.5578,39879.0
2017-02-22 12:40:00,29.57,29.61,29.56,29.6,92038.0,26.5578,26.5937,26.5488,26.5847,92038.0
2017-02-22 12:50:00,29.61,29.61,29.59,29.59,44504.0,26.5937,26.5937,26.5758,26.5758,44504.0
2017-02-22 13:00:00,29.59,29.59,29.58,29.59,41441.0,26.5758,26.5758,26.5668,26.5758,41441.0
2017-02-22 13:10:00,29.58,29.59,29.58,29.58,38712.0,26.5668,26.5758,26.5668,26.5668,38712.0
2017-02-22 13:20:00,29.58,29.6,29.58,29.59,52700.0,26.5668,26.5847,26.5668,26.5758,52700.0
2017-02-22 13:30:00,29.59,29.6,29.58,29.59,58289.0,26.5758,26.5847,26.5668,26.5758,58289.0
2017-02-22 13:40:00,29.59,29.61,29.59,29.61,38624.0,26.5758,26.5937,26.5758,26.5937,38624.0
2017-02-22 13:50:00,29.6,29.6,29.59,29.59,38172.0,26.5847,26.5847,26.5758,26.5758,38172.0
2017-02-22 14:00:00,29.6,29.63,29.56,29.61,79185.0,26.5847,26.6117,26.5488,26.5937,79185.0
2017-02-22 14:10:00,29.61,29.62,29.59,29.62,63866.0,26.5937,26.6027,26.5758,26.6027,63866.0
2017-02-22 14:20:00,29.62,29.62,29.61,29.61,32807.0,26.6027,26.6027,26.5937,26.5937,32807.0
2017-02-22 14:30:00,29.62,29.62,29.61,29.61,73082.0,26.6027,26.6027,26.5937,26.5937,73082.0
2017-02-22 14:40:00,29.62,29.62,29.61,29.62,36590.0,26.6027,26.6027,26.5937,26.6027,36590.0
2017-02-22 14:50:00,29.61,29.62,29.61,29.61,50215.0,26.5937,26.6027,26.5937,26.5937,50215.0
2017-02-22 15:00:00,29.62,29.62,29.6,29.61,53130.0,26.6027,26.6027,26.5847,26.5937,53130.0
2017-02-22 15:10:00,29.61,29.61,29.6,29.61,48684.0,26.5937,26.5937,26.5847,26.5937,48684.0
2017-02-22 15:20:00,29.61,29.62,29.6,29.62,97662.0,26.5937,26.6027,26.5847,26.6027,97662.0
2017-02-22 15:30:00,29.61,29.62,29.61,29.62,31971.0,26.5937,26.6027,26.5937,26.6027,31971.0
2017-02-22 15:40:00,29.62,29.62,29.61,29.61,67616.0,26.6027,26.6027,26.5937,26.5937,67616.0
2017-02-22 15:50:00,29.62,29.64,29.61,29.62,369826.0,26.6027,26.6207,26.5937,26.6027,369826.0
2017-02-23 09:30:00,29.83,29.86,29.8,29.82,84141.0,26.7913,26.8183,26.7644,26.7823,84141.0
2017-02-23 09:40:00,29.82,29.83,29.8,29.8,45489.0,26.7823,26.7913,26.7644,26.7644,45489.0
2017-02-23 09:50:00,29.81,29.81,29.8,29.8,7656.0,26.7734,26.7734,26.7644,26.7644,7656.0
2017-02-23 10:00:00,29.8,29.82,29.78,29.78,38643.0,26.7644,26.7823,26.7464,26.7464,38643.0
2017-02-23 10:10:00,29.78,29.79,29.76,29.78,42465.0,26.7464,26.7554,26.7284,26.7464,42465.0
2017-02-23 10:20:00,29.78,29.78,29.77,29.78,14260.0,26.7464,26.7464,26.7374,26.7464,14260.0
2017-02-23 10:30:00,29.78,29.81,29.77,29.8,54673.0,26.7464,26.7734,26.7374,26.7644,54673.0
2017-02-23 10:40:00,29.8,29.82,29.8,29.82,33933.0,26.7644,26.7823,26.7644,26.7823,33933.0
2017-02-23 10:50:00,29.82,29.84,29.8,29.84,78390.0,26.7823,26.8003,26.7644,26.8003,78390.0
2017-02-23 11:00:00,29.84,29.84,29.79,29.79,91720.0,26.8003,26.8003,26.7554,26.7554,91720.0
2017-02-23 11:10:00,29.8,29.81,29.78,29.81,68119.0,26.7644,26.7734,26.7464,26.7734,68119.0
2017-02-23 11:20:00,29.8,29.81,29.8,29.81,20854.0,26.7644,26.7734,26.7644,26.7734,20854.0
2017-02-23 11:30:00,29.81,29.82,29.8,29.82,33699.0,26.7734,26.7823,26.7644,26.7823,33699.0
2017-02-23 11:40:00,29.82,29.84,29.81,29.84,57725.0,26.7823,26.8003,26.7734,26.8003,57725.0
2017-02-23 11:50:00,29.84,29.84,29.83,29.84,29275.0,26.8003,26.8003,26.7913,26.8003,29275.0
2017-02-23 12:00:00,29.83,29.84,29.83,29.83,38205.0,26.7913,26.8003,26.7913,26.7913,38205.0
2017-02-23 12:10:00,29.83,29.85,29.83,29.85,65925.0,26.7913,26.8093,26.7913,26.8093,65925.0
2017-02-23 12:20:00,29.85,29.86,29.84,29.85,68142.0,26.8093,26.8183,26.8003,26.8093,68142.0
2017-02-23 12:30:00,29.84,29.88,29.84,29.87,60886.0,26.8003,26.8362,26.8003,26.8272,60886.0
2017-02-23 12:40:00,29.87,29.87,29.86,29.87,6772.0,26.8272,26.8272,26.8183,26.8272,6772.0
2017-02-23 12:50:00,29.87,29.87,29.83,29.83,22586.0,26.8272,26.8272,26.7913,26.7913,22586.0
2017-02-23 13:00:00,29.83,29.84,29.83,29.83,10399.0,26.7913,26.8003,26.7913,26.7913,10399.0
2017-02-23 13:10:00,29.83,29.83,29.81,29.81,15263.0,26.7913,26.7913,26.7734,26.7734,15263.0
2017-02-23 13:20:00,29.81,29.82,29.81,29.82,10776.0,26.7734,26.7823,26.7734,26.7823,10776.0
2017-02-23 13:30:00,29.82,29.82,29.8,29.8,27303.0,26.7823,26.7823,26.7644,26.7644,27303.0
2017-02-23 13:40:00,29.8,29.81,29.8,29.81,6797.0,26.7644,26.7734,26.7644,26.7734,6797.0
2017-02-23 13:50:00,29.8,29.81,29.8,29.8,14827.0,26.7644,26.7734,26.7644,26.7644,14827.0
2017-02-23 14:00:00,29.8,29.83,29.8,29.83,32180.0,26.7644,26.7913,26.7644,26.7913,32180.0
2017-02-23 14:10:00,29.83,29.83,29.82,29.83,10143.0,26.7913,26.7913,26.7823,26.7913,10143.0
2017-02-23 14:20:00,29.83,29.84,29.82,29.83,17754.0,26.7913,26.8003,26.7823,26.7913,17754.0
2017-02-23 14:30:00,29.84,29.84,29.83,29.84,14388.0,26.8003,26.8003,26.7913,26.8003,14388.0
2017-02-23 14:40:00,29.84,29.84,29.83,29.84,33580.0,26.8003,26.8003,26.7913,26.8003,33580.0
2017-02-23 14:50:00,29.83,29.85,29.83,29.84,52579.0,26.7913,26.8093,26.7913,26.8003,52579.0
2017-02-23 15:00:00,29.85,29.85,29.84,29.84,7799.0,26.8093,26.8093,26.8003,26.8003,7799.0
2017-02-23 15:10:00,29.84,29.85,29.84,29.84,22780.0,26.8003,26.8093,26.8003,26.8003,22780.0
2017-02-23 15:20:00,29.85,29.85,29.84,29.85,55681.0,26.8093,26.8093,26.8003,26.8093,55681.0
2017-02-23 15:30:00,29.85,29.85,29.83,29.84,129378.0,26.8093,26.8093,26.7913,26.8003,129378.0
2017-02-23 15:40:00,29.84,29.85,29.83,29.85,164642.0,26.8003,26.8093,26.7913,26.8093,164642.0
2017-02-23 15:50:00,29.85,29.86,29.84,29.85,506802.0,26.8093,26.8183,26.8003,26.8093,506802.0
2017-02-24 09:30:00,29.63,29.66,29.58,29.64,94154.0,26.6117,26.6386,26.5668,26.6207,94154.0
2017-02-24 09:40:00,29.64,29.67,29.63,29.63,61668.0,26.6207,26.6476,26.6117,26.6117,61668.0
2017-02-24 09:50:00,29.64,29.67,29.62,29.67,68874.0,26.6207,26.6476,26.6027,26.6476,68874.0
2017-02-24 10:00:00,29.67,29.68,29.64,29.67,97596.0,26.6476,26.6566,26.6207,26.6476,97596.0
2017-02-24 10:10:00,29.67,29.67,29.65,29.67,50820.0,26.6476,26.6476,26.6297,26.6476,50820.0
2017-02-24 10:20:00,29.67,29.69,29.64,29.64,70920.0,26.6476,26.6656,26.6207,26.6207,70920.0
2017-02-24 10:30:00,29.64,29.68,29.64,29.67,88817.0,26.6207,26.6566,26.6207,26.6476,88817.0
2017-02-24 10:40:00,29.67,29.67,29.65,29.66,28536.0,26.6476,26.6476,26.6297,26.6386,28536.0
2017-02-24 10:50:00,29.65,29.68,29.65,29.67,31469.0,26.6297,26.6566,26.6297,26.6476,31469.0
2017-02-24 11:00:00,29.68,29.69,29.67,29.67,16067.0,26.6566,26.6656,26.6476,26.6476,16067.0
2017-02-24 11:10:00,29.67,29.68,29.66,29.67,18029.0,26.6476,26.6566,26.6386,26.6476,18029.0
2017-02-24 11:20:00,29.67,29.67,29.65,29.65,18583.0,26.6476,26.6476,26.6297,26.6297,18583.0
2017-02-24 11:30:00,29.65,29.66,29.64,29.64,25268.0,26.6297,26.6386,26.6207,26.6207,25268.0
2017-02-24 11:40:00,29.64,29.65,29.64,29.64,16611.0,26.6207,26.6297,26.6207,26.6207,16611.0
2017-02-24 11:50:00,29.64,29.65,29.64,29.64,13633.0,26.6207,26.6297,26.6207,26.6207,13633.0
2017-02-24 12:00:00,29.64,29.65,29.64,29.65,82816.0,26.6207,26.6297,26.6207,26.6297,82816.0
2017-02-24 12:10:00,29.64,29.65,29.63,29.64,38912.0,26.6207,26.6297,26.6117,26.6207,38912.0
2017-02-24 12:20:00,29.64,29.65,29.64,29.65,9365.0,26.6207,26.6297,26.6207,26.6297,9365.0
2017-02-24 12:30:00,29.64,29.65,29.64,29.65,24210.0,26.6207,26.6297,26.6207,26.6297,24210.0
2017-02-24 12:40:00,29.65,29.65,29.64,29.65,16659.0,26.6297,26.6297,26.6207,26.6297,16659.0
2017-02-24 12:50:00,29.65,29.65,29.64,29.64,38806.0,26.6297,26.6297,26.6207,26.6207,38806.0
2017-02-24 13:00:00,29.64,29.64,29.62,29.62,46483.0,26.6207,26.6207,26.6027,26.6027,46483.0
2017-02-24 13:10:00,29.62,29.62,29.61,29.62,10398.0,26.6027,26.6027,26.5937,26.6027,10398.0
2017-02-24 13:20:00,29.62,29.62,29.61,29.61,18910.0,26.6027,26.6027,26.5937,26.5937,18910.0
2017-02-24 13:30:00,29.62,29.62,29.61,29.62,27150.0,26.6027,26.6027,26.5937,26.6027,27150.0
2017-02-24 13:40:00,29.61,29.62,29.61,29.62,20219.0,26.5937,26.6027,26.5937,26.6027,20219.0
2017-02-24 13:50:00,29.62,29.62,29.61,29.62,13244.0,26.6027,26.6027,26.5937,26.6027,13244.0
2017-02-24 14:00:00,29.62,29.63,29.61,29.62,40407.0,26.6027,26.6117,26.5937,26.6027,40407.0
2017-02-24 14:10:00,29.62,29.63,29.62,29.62,10091.0,26.6027,26.6117,26.6027,26.6027,10091.0
2017-02-24 14:20:00,29.62,29.63,29.61,29.61,19377.0,26.6027,26.6117,26.5937,26.5937,19377.0
2017-02-24 14:30:00,29.61,29.62,29.61,29.61,12671.0,26.5937,26.6027,26.5937,26.5937,12671.0
2017-02-24 14:40:00,29.61,29.62,29.61,29.61,33421.0,26.5937,26.6027,26.5937,26.5937,33421.0
2017-02-24 14:50:00,29.61,29.62,29.61,29.62,35598.0,26.5937,26.6027,26.5937,26.6027,35598.0
2017-02-24 15:00:00,29.62,29.62,29.61,29.62,14866.0,26.6027,26.6027,26.5937,26.6027,14866.0
2017-02-24 15:10:00,29.62,29.62,29.6,29.6,65733.0,26.6027,26.6027,26.5847,26.5847,65733.0
2017-02-24 15:20:00,29.61,29.62,29.6,29.62,71549.0,26.5937,26.6027,26.5847,26.6027,71549.0
2017-02-24 15:30:00,29.62,29.64,29.61,29.64,46164.0,26.6027,26.6207,26.5937,26.6207,46164.0
2017-02-24 15:40:00,29.63,29.64,29.63,29.64,55698.0,26.6117,26.6207,26.6117,26.6207,55698.0
2017-02-24 15:50:00,29.64,29.65,29.62,29.63,197849.0,26.6207,26.6297,26.6027,26.6117,197849.0
2017-02-27 09:30:00,29.68,29.69,29.62,29.65,89168.0,26.6566,26.6656,26.6027,26.6297,89168.0
2017-02-27 09:40:00,29.66,29.66,29.63,29.65,24655.0,26.6386,26.6386,26.6117,26.6297,24655.0
2017-02-27 09:50:00,29.65,29.67,29.64,29.66,30118.0,26.6297,26.6476,26.6207,26.6386,30118.0
2017-02-27 10:00:00,29.66,29.67,29.63,29.65,54512.0,26.6386,26.6476,26.6117,26.6297,54512.0
2017-02-27 10:10:00,29.65,29.67,29.64,29.64,47373.0,26.6297,26.6476,26.6207,26.6207,47373.0
2017-02-27 10:20:00,29.65,29.68,29.64,29.67,69351.0,26.6297,26.6566,26.6207,26.6476,69351.0
2017-02-27 10:30:00,29.67,29.68,29.66,29.68,25176.0,26.6476,26.6566,26.6386,26.6566,25176.0
2017-02-27 10:40:00,29.68,29.71,29.67,29.7,217143.0,26.6566,26.6835,26.6476,26.6746,217143.0
2017-02-27 10:50:00,29.71,29.72,29.7,29.71,33637.0,26.6835,26.6925,26.6746,26.6835,33637.0
2017-02-27 11:00:00,29.71,29.73,29.71,29.71,60501.0,26.6835,26.7015,26.6835,26.6835,60501.0
2017-02-27 11:10:00,29.71,29.72,29.7,29.71,27258.0,26.6835,26.6925,26.6746,26.6835,27258.0
2017-02-27 11:20:00,29.71,29.72,29.69,29.7,11737.0,26.6835,26.6925,26.6656,26.6746,11737.0
2017-02-27 11:30:00,29.71,29.71,29.69,29.7,23480.0,26.6835,26.6835,26.6656,26.6746,23480.0
2017-02-27 11:40:00,29.7,29.71,29.69,29.71,15395.0,26.6746,26.6835,26.6656,26.6835,15395.0
2017-02-27 11:50:00,29.71,29.71,29.7,29.7,43019.0,26.6835,26.6835,26.6746,26.6746,43019.0
2017-02-27 12:00:00,29.7,29.7,29.69,29.7,20722.0,26.6746,26.6746,26.6656,26.6746,20722.0
2017-02-27 12:10:00,29.7,29.7,29.68,29.69,17193.0,26.6746,26.6746,26.6566,26.6656,17193.0
2017-02-27 12:20:00,29.69,29.71,29.68,29.7,35396.0,26.6656,26.6835,26.6566,26.6746,35396.0
2017-02-27 12:30:00,29.7,29.7,29.69,29.7,27923.0,26.6746,26.6746,26.6656,26.6746,27923.0
2017-02-27 12:40:00,29.7,29.7,29.68,29.69,27878.0,26.6746,26.6746,26.6566,26.6656,27878.0
2017-02-27 12:50:00,29.69,29.69,29.68,29.68,37247.0,26.6656,26.6656,26.6566,26.6566,37247.0
2017-02-27 13:00:00,29.69,29.69,29.67,29.68,16339.0,26.6656,26.6656,26.6476,26.6566,16339.0
2017-02-27 13:10:00,29.68,29.68,29.67,29.67,39338.0,26.6566,26.6566,26.6476,26.6476,39338.0
2017-02-27 13:20:00,29.67,29.67,29.66,29.67,4906.0,26.6476,26.6476,26.6386,26.6476,4906.0
2017-02-27 13:30:00,29.67,29.67,29.65,29.66,65994.0,26.6476,26.6476,26.6297,26.6386,65994.0
2017-02-27 13:40:00,29.66,29.66,29.65,29.66,52456.0,26.6386,26.6386,26.6297,26.6386,52456.0
2017-02-27 13:50:00,29.66,29.66,29.65,29.66,79699.0,26.6386,26.6386,26.6297,26.6386,79699.0
2017-02-27 14:00:00,29.66,29.66,29.64,29.64,64001.0,26.6386,26.6386,26.6207,26.6207,64001.0
2017-02-27 14:10:00,29.65,29.65,29.64,29.65,11153.0,26.6297,26.6297,26.6207,26.6297,11153.0
2017-02-27 14:20:00,29.65,29.65,29.64,29.65,8305.0,26.6297,26.6297,26.6207,26.6297,8305.0
2017-02-27 14:30:00,29.65,29.65,29.64,29.65,22339.0,26.6297,26.6297,26.6207,26.6297,22339.0
2017-02-27 14:40:00,29.65,29.65,29.62,29.63,51558.0,26.6297,26.6297,26.6027,26.6117,51558.0
2017-02-27 14:50:00,29.63,29.63,29.62,29.63,10238.0,26.6117,26.6117,26.6027,26.6117,10238.0
2017-02-27 15:00:00,29.63,29.64,29.63,29.64,24992.0,26.6117,26.6207,26.6117,26.6207,24992.0
2017-02-27 15:10:00,29.64,29.65,29.63,29.65,12845.0,26.6207,26.6297,26.6117,26.6297,12845.0
2017-02-27 15:20:00,29.65,29.67,29.64,29.67,24794.0,26.6297,26.6476,26.6207,26.6476,24794.0
2017-02-27 15:30:00,29.67,29.67,29.66,29.67,25000.0,26.6476,26.6476,26.6386,26.6476,25000.0
2017-02-27 15:40:00,29.67,29.67,29.66,29.67,19391.0,26.6476,26.6476,26.6386,26.6476,19391.0
2017-02-27 15:50:00,29.67,29.68,29.66,29.67,143475.0,26.6476,26.6566,26.6386,26.6476,143475.0
2017-02-28 09:30:00,29.71,29.85,29.71,29.75,134522.0,26.6835,26.8093,26.6835,26.7195,134522.0
2017-02-28 09:40:00,29.76,29.76,29.75,29.76,64891.0,26.7284,26.7284,26.7195,26.7284,64891.0
2017-02-28 09:50:00,29.75,29.75,29.72,29.73,42355.0,26.7195,26.7195,26.6925,26.7015,42355.0
2017-02-28 10:00:00,29.73,29.76,29.72,29.76,80191.0,26.7015,26.7284,26.6925,26.7284,80191.0
2017-02-28 10:10:00,29.76,29.78,29.72,29.72,138160.0,26.7284,26.7464,26.6925,26.6925,138160.0
2017-02-28 10:20:00,29.73,29.73,29.72,29.73,9092.0,26.7015,26.7015,26.6925,26.7015,9092.0
2017-02-28 10:30:00,29.73,29.73,29.71,29.72,73164.0,26.7015,26.7015,26.6835,26.6925,73164.0
2017-02-28 10:40:00,29.72,29.73,29.7,29.71,94961.0,26.6925,26.7015,26.6746,26.6835,94961.0
2017-02-28 10:50:00,29.72,29.74,29.71,29.73,55933.0,26.6925,26.7105,26.6835,26.7015,55933.0
2017-02-28 11:00:00,29.73,29.73,29.69,29.69,79058.0,26.7015,26.7015,26.6656,26.6656,79058.0
2017-02-28 11:10:00,29.69,29.71,29.68,29.7,31292.0,26.6656,26.6835,26.6566,26.6746,31292.0
2017-02-28 11:20:00,29.71,29.72,29.69,29.7,62044.0,26.6835,26.6925,26.6656,26.6746,62044.0
2017-02-28 11:30:00,29.7,29.7,29.69,29.7,4780.0,26.6746,26.6746,26.6656,26.6746,4780.0
2017-02-28 11:40:00,29.7,29.7,29.69,29.7,18988.0,26.6746,26.6746,26.6656,26.6746,18988.0
2017-02-28 11:50:00,29.7,29.7,29.69,29.7,6671.0,26.6746,26.6746,26.6656,26.6746,6671.0
2017-02-28 12:00:00,29.7,29.7,29.67,29.68,21838.0,26.6746,26.6746,26.6476,26.6566,21838.0
2017-02-28 12:10:00,29.68,29.68,29.67,29.68,10927.0,26.6566,26.6566,26.6476,26.6566,10927.0
2017-02-28 12:20:00,29.68,29.68,29.63,29.65,45434.0,26.6566,26.6566,26.6117,26.6297,45434.0
2017-02-28 12:30:00,29.66,29.66,29.65,29.66,10196.0,26.6386,26.6386,26.6297,26.6386,10196.0
2017-02-28 12:40:00,29.66,29.66,29.63,29.65,48343.0,26.6386,26.6386,26.6117,26.6297,48343.0
2017-02-28 12:50:00,29.65,29.66,29.65,29.66,5589.0,26.6297,26.6386,26.6297,26.6386,5589.0
2017-02-28 13:00:00,29.66,29.68,29.66,29.67,48028.0,26.6386,26.6566,26.6386,26.6476,48028.0
2017-02-28 13:10:00,29.67,29.68,29.66,29.68,11477.0,26.6476,26.6566,26.6386,26.6566,11477.0
2017-02-28 13:20:00,29.68,29.69,29.66,29.68,53302.0,26.6566,26.6656,26.6386,26.6566,53302.0
2017-02-28 13:30:00,29.68,29.69,29.67,29.68,34938.0,26.6566,26.6656,26.6476,26.6566,34938.0
2017-02-28 13:40:00,29.68,29.69,29.67,29.68,23502.0,26.6566,26.6656,26.6476,26.6566,23502.0
2017-02-28 13:50:00,29.68,29.69,29.67,29.68,59460.0,26.6566,26.6656,26.6476,26.6566,59460.0
2017-02-28 14:00:00,29.68,29.68,29.67,29.68,4218.0,26.6566,26.6566,26.6476,26.6566,4218.0
2017-02-28 14:10:00,29.68,29.68,29.67,29.68,5887.0,26.6566,26.6566,26.6476,26.6566,5887.0
2017-02-28 14:20:00,29.68,29.69,29.68,29.69,33324.0,26.6566,26.6656,26.6566,26.6656,33324.0
2017-02-28 14:30:00,29.69,29.69,29.68,29.69,17902.0,26.6656,26.6656,26.6566,26.6656,17902.0
2017-02-28 14:40:00,29.69,29.7,29.68,29.69,36300.0,26.6656,26.6746,26.6566,26.6656,36300.0
2017-02-28 14:50:00,29.7,29.7,29.68,29.69,26457.0,26.6746,26.6746,26.6566,26.6656,26457.0
2017-02-28 15:00:00,29.69,29.69,29.68,29.69,45621.0,26.6656,26.6656,26.6566,26.6656,45621.0
2017-02-28 15:10:00,29.69,29.69,29.66,29.67,36751.0,26.6656,26.6656,26.6386,26.6476,36751.0
2017-02-28 15:20:00,29.67,29.67,29.62,29.63,47251.0,26.6476,26.6476,26.6027,26.6117,47251.0
2017-02-28 15:30:00,29.63,29.63,29.57,29.58,202748.0,26.6117,26.6117,26.5578,26.5668,202748.0
2017-02-28 15:40:00,29.58,29.63,29.57,29.63,894322.0,26.5668,26.6117,26.5578,26.6117,894322.0
2017-02-28 15:50:00,29.63,29.68,29.62,29.66,922725.0,26.6117,26.6566,26.6027,26.6386,922725.0
2017-03-01 09:30:00,29.91,29.93,29.88,29.92,219161.0,26.8632,26.8811,26.8362,26.8722,219161.0
2017-03-01 09:40:00,29.92,29.92,29.9,29.91,45206.0,26.8722,26.8722,26.8542,26.8632,45206.0
2017-03-01 09:50:00,29.91,29.91,29.9,29.91,42146.0,26.8632,26.8632,26.8542,26.8632,42146.0
2017-03-01 10:00:00,29.91,29.92,29.9,29.91,45277.0,26.8632,26.8722,26.8542,26.8632,45277.0
2017-03-01 10:10:00,29.91,29.92,29.9,29.91,78002.0,26.8632,26.8722,26.8542,26.8632,78002.0
2017-03-01 10:20:00,29.91,29.92,29.9,29.91,80938.0,26.8632,26.8722,26.8542,26.8632,80938.0
2017-03-01 10:30:00,29.91,29.93,29.9,29.93,425899.0,26.8632,26.8811,26.8542,26.8811,425899.0
2017-03-01 10:40:00,29.92,29.95,29.91,29.95,162180.0,26.8722,26.8991,26.8632,26.8991,162180.0
2017-03-01 10:50:00,29.95,29.97,29.94,29.96,111339.0,26.8991,26.9171,26.8901,26.9081,111339.0
2017-03-01 11:00:00,29.96,29.97,29.94,29.96,125233.0,26.9081,26.9171,26.8901,26.9081,125233.0
2017-03-01 11:10:00,29.96,29.96,29.94,29.96,118049.0,26.9081,26.9081,26.8901,26.9081,118049.0
2017-03-01 11:20:00,29.96,29.97,29.95,29.95,71096.0,26.9081,26.9171,26.8991,26.8991,71096.0
2017-03-01 11:30:00,29.96,29.97,29.95,29.97,55557.0,26.9081,26.9171,26.8991,26.9171,55557.0
2017-03-01 11:40:00,29.96,29.99,29.96,29.99,108550.0,26.9081,26.935,26.9081,26.935,108550.0
2017-03-01 11:50:00,29.99,30.03,29.98,30.0,142668.0,26.935,26.9709,26.926,26.944,142668.0
2017-03-01 12:00:00,30.01,30.02,30.0,30.01,52381.0,26.953,26.962,26.944,26.953,52381.0
2017-03-01 12:10:00,30.01,30.03,30.01,30.03,52560.0,26.953,26.9709,26.953,26.9709,52560.0
2017-03-01 12:20:00,30.03,30.04,30.02,30.04,108159.0,26.9709,26.9799,26.962,26.9799,108159.0
2017-03-01 12:30:00,30.04,30.05,30.03,30.04,75355.0,26.9799,26.9889,26.9709,26.9799,75355.0
2017-03-01 12:40:00,30.05,30.06,30.04,30.05,82110.0,26.9889,26.9979,26.9799,26.9889,82110.0
2017-03-01 12:50:00,30.05,30.06,30.04,30.05,78614.0,26.9889,26.9979,26.9799,26.9889,78614.0
2017-03-01 13:00:00,30.05,30.07,30.01,30.01,147537.0,26.9889,27.0069,26.953,26.953,147537.0
2017-03-01 13:10:00,30.01,30.05,30.01,30.03,99831.0,26.953,26.9889,26.953,26.9709,99831.0
2017-03-01 13:20:00,30.04,30.05,30.03,30.05,44160.0,26.9799,26.9889,26.9709,26.9889,44160.0
2017-03-01 13:30:00,30.05,30.07,30.04,30.07,63017.0,26.9889,27.0069,26.9799,27.0069,63017.0
2017-03-01 13:40:00,30.07,30.07,30.05,30.05,139339.0,27.0069,27.0069,26.9889,26.9889,139339.0
2017-03-01 13:50:00,30.05,30.07,30.05,30.06,94862.0,26.9889,27.0069,26.9889,26.9979,94862.0
2017-03-01 14:00:00,30.06,30.09,30.06,30.07,90530.0,26.9979,27.0248,26.9979,27.0069,90530.0
2017-03-01 14:10:00,30.07,30.09,30.06,30.08,96021.0,27.0069,27.0248,26.9979,27.0159,96021.0
2017-03-01 14:20:00,30.09,30.1,30.08,30.08,85949.0,27.0248,27.0338,27.0159,27.0159,85949.0
2017-03-01 14:30:00,30.09,30.1,30.08,30.09,91174.0,27.0248,27.0338,27.0159,27.0248,91174.0
2017-03-01 14:40:00,30.09,30.1,30.08,30.1,47804.0,27.0248,27.0338,27.0159,27.0338,47804.0
2017-03-01 14:50:00,30.1,30.12,30.09,30.12,97796.0,27.0338,27.0518,27.0248,27.0518,97796.0
2017-03-01 15:00:00,30.12,30.12,30.11,30.11,73601.0,27.0518,27.0518,27.0428,27.0428,73601.0
2017-03-01 15:10:00,30.12,30.12,30.09,30.1,136511.0,27.0518,27.0518,27.0248,27.0338,136511.0
2017-03-01 15:20:00,30.1,30.1,30.09,30.1,53624.0,27.0338,27.0338,27.0248,27.0338,53624.0
2017-03-01 15:30:00,30.1,30.14,30.09,30.13,665060.0,27.0338,27.0697,27.0248,27.0608,665060.0
2017-03-01 15:40:00,30.14,30.14,30.12,30.12,485573.0,27.0697,27.0697,27.0518,27.0518,485573.0
2017-03-01 15:50:00,30.13,30.15,30.11,30.12,977772.0,27.0608,27.0787,27.0428,27.0518,977772.0
2017-03-02 09:30:00,29.69,29.77,29.63,29.67,367778.0,26.6656,26.7374,26.6117,26.6476,367778.0
2017-03-02 09:40:00,29.67,29.69,29.66,29.69,97124.0,26.6476,26.6656,26.6386,26.6656,97124.0
2017-03-02 09:50:00,29.69,29.69,29.67,29.68,100417.0,26.6656,26.6656,26.6476,26.6566,100417.0
2017-03-02 10:00:00,29.68,29.68,29.67,29.68,48177.0,26.6566,26.6566,26.6476,26.6566,48177.0
2017-03-02 10:10:00,29.68,29.68,29.67,29.68,39950.0,26.6566,26.6566,26.6476,26.6566,39950.0
2017-03-02 10:20:00,29.68,29.69,29.67,29.69,58369.0,26.6566,26.6656,26.6476,26.6656,58369.0
2017-03-02 10:30:00,29.69,29.69,29.68,29.69,18888.0,26.6656,26.6656,26.6566,26.6656,18888.0
2017-03-02 10:40:00,29.69,29.71,29.68,29.71,76556.0,26.6656,26.6835,26.6566,26.6835,76556.0
2017-03-02 10:50:00,29.71,29.71,29.7,29.7,46492.0,26.6835,26.6835,26.6746,26.6746,46492.0
2017-03-02 11:00:00,29.7,29.71,29.65,29.67,147729.0,26.6746,26.6835,26.6297,26.6476,147729.0
2017-03-02 11:10:00,29.67,29.67,29.66,29.67,48297.0,26.6476,26.6476,26.6386,26.6476,48297.0
2017-03-02 11:20:00,29.67,29.68,29.66,29.68,36066.0,26.6476,26.6566,26.6386,26.6566,36066.0
2017-03-02 11:30:00,29.68,29.68,29.65,29.66,63035.0,26.6566,26.6566,26.6297,26.6386,63035.0
2017-03-02 11:40:00,29.66,29.66,29.65,29.66,36313.0,26.6386,26.6386,26.6297,26.6386,36313.0
2017-03-02 11:50:00,29.65,29.66,29.64,29.65,24486.0,26.6297,26.6386,26.6207,26.6297,24486.0
2017-03-02 12:00:00,29.65,29.65,29.63,29.64,56052.0,26.6297,26.6297,26.6117,26.6207,56052.0
2017-03-02 12:10:00,29.63,29.63,29.62,29.63,35979.0,26.6117,26.6117,26.6027,26.6117,35979.0
2017-03-02 12:20:00,29.62,29.63,29.62,29.62,24674.0,26.6027,26.6117,26.6027,26.6027,24674.0
2017-03-02 12:30:00,29.63,29.63,29.62,29.63,36737.0,26.6117,26.6117,26.6027,26.6117,36737.0
2017-03-02 12:40:00,29.63,29.63,29.61,29.62,59423.0,26.6117,26.6117,26.5937,26.6027,59423.0
2017-03-02 12:50:00,29.61,29.62,29.61,29.62,29186.0,26.5937,26.6027,26.5937,26.6027,29186.0
2017-03-02 13:00:00,29.62,29.62,29.61,29.61,23228.0,26.6027,26.6027,26.5937,26.5937,23228.0
2017-03-02 13:10:00,29.62,29.62,29.61,29.62,26102.0,26.6027,26.6027,26.5937,26.6027,26102.0
2017-03-02 13:20:00,29.62,29.62,29.61,29.61,45974.0,26.6027,26.6027,26.5937,26.5937,45974.0
2017-03-02 13:30:00,29.62,29.62,29.61,29.62,24467.0,26.6027,26.6027,26.5937,26.6027,24467.0
2017-03-02 13:40:00,29.61,29.62,29.61,29.61,40975.0,26.5937,26.6027,26.5937,26.5937,40975.0
2017-03-02 13:50:00,29.62,29.62,29.6,29.61,111125.0,26.6027,26.6027,26.5847,26.5937,111125.0
2017-03-02 14:00:00,29.61,29.61,29.6,29.61,76470.0,26.5937,26.5937,26.5847,26.5937,76470.0
2017-03-02 14:10:00,29.6,29.61,29.6,29.61,25305.0,26.5847,26.5937,26.5847,26.5937,25305.0
2017-03-02 14:20:00,29.6,29.61,29.6,29.61,53774.0,26.5847,26.5937,26.5847,26.5937,53774.0
2017-03-02 14:30:00,29.61,29.61,29.6,29.61,41992.0,26.5937,26.5937,26.5847,26.5937,41992.0
2017-03-02 14:40:00,29.61,29.61,29.6,29.6,27182.0,26.5937,26.5937,26.5847,26.5847,27182.0
2017-03-02 14:50:00,29.61,29.61,29.6,29.61,37718.0,26.5937,26.5937,26.5847,26.5937,37718.0
2017-03-02 15:00:00,29.61,29.62,29.6,29.62,29482.0,26.5937,26.6027,26.5847,26.6027,29482.0
2017-03-02 15:10:00,29.62,29.62,29.61,29.62,63918.0,26.6027,26.6027,26.5937,26.6027,63918.0
2017-03-02 15:20:00,29.62,29.62,29.6,29.61,88080.0,26.6027,26.6027,26.5847,26.5937,88080.0
2017-03-02 15:30:00,29.61,29.61,29.6,29.61,49507.0,26.5937,26.5937,26.5847,26.5937,49507.0
2017-03-02 15:40:00,29.61,29.61,29.58,29.59,214588.0,26.5937,26.5937,26.5668,26.5758,214588.0
2017-03-02 15:50:00,29.58,29.6,29.56,29.58,606518.0,26.5668,26.5847,26.5488,26.5668,606518.0
2017-03-03 09:30:00,29.76,29.89,29.76,29.88,135725.0,26.7284,26.8452,26.7284,26.8362,135725.0
2017-03-03 09:40:00,29.88,29.88,29.83,29.85,57750.0,26.8362,26.8362,26.7913,26.8093,57750.0
2017-03-03 09:50:00,29.85,29.86,29.82,29.84,64132.0,26.8093,26.8183,26.7823,26.8003,64132.0
2017-03-03 10:00:00,29.84,29.84,29.79,29.8,81731.0,26.8003,26.8003,26.7554,26.7644,81731.0
2017-03-03 10:10:00,29.8,29.83,29.8,29.8,91565.0,26.7644,26.7913,26.7644,26.7644,91565.0
2017-03-03 10:20:00,29.8,29.81,29.76,29.77,199512.0,26.7644,26.7734,26.7284,26.7374,199512.0
2017-03-03 10:30:00,29.77,29.78,29.75,29.77,39208.0,26.7374,26.7464,26.7195,26.7374,39208.0
2017-03-03 10:40:00,29.77,29.78,29.76,29.78,23065.0,26.7374,26.7464,26.7284,26.7464,23065.0
2017-03-03 10:50:00,29.78,29.78,29.76,29.77,99094.0,26.7464,26.7464,26.7284,26.7374,99094.0
2017-03-03 11:00:00,29.77,29.78,29.76,29.78,56284.0,26.7374,26.7464,26.7284,26.7464,56284.0
2017-03-03 11:10:00,29.78,29.78,29.77,29.78,17250.0,26.7464,26.7464,26.7374,26.7464,17250.0
2017-03-03 11:20:00,29.78,29.78,29.75,29.76,38631.0,26.7464,26.7464,26.7195,26.7284,38631.0
2017-03-03 11:30:00,29.76,29.76,29.74,29.75,40984.0,26.7284,26.7284,26.7105,26.7195,40984.0
2017-03-03 11:40:00,29.75,29.77,29.75,29.75,141906.0,26.7195,26.7374,26.7195,26.7195,141906.0
2017-03-03 11:50:00,29.75,29.77,29.74,29.77,40807.0,26.7195,26.7374,26.7105,26.7374,40807.0
2017-03-03 12:00:00,29.77,29.77,29.76,29.77,28116.0,26.7374,26.7374,26.7284,26.7374,28116.0
2017-03-03 12:10:00,29.77,29.78,29.75,29.76,66771.0,26.7374,26.7464,26.7195,26.7284,66771.0
2017-03-03 12:20:00,29.76,29.76,29.73,29.75,42518.0,26.7284,26.7284,26.7015,26.7195,42518.0
2017-03-03 12:30:00,29.75,29.77,29.75,29.77,12748.0,26.7195,26.7374,26.7195,26.7374,12748.0
2017-03-03 12:40:00,29.77,29.78,29.76,29.78,15603.0,26.7374,26.7464,26.7284,26.7464,15603.0
2017-03-03 12:50:00,29.78,29.78,29.76,29.78,38356.0,26.7464,26.7464,26.7284,26.7464,38356.0
2017-03-03 13:00:00,29.77,29.78,29.73,29.76,189321.0,26.7374,26.7464,26.7015,26.7284,189321.0
2017-03-03 13:10:00,29.76,29.79,29.75,29.77,48147.0,26.7284,26.7554,26.7195,26.7374,48147.0
2017-03-03 13:20:00,29.76,29.76,29.74,29.75,42958.0,26.7284,26.7284,26.7105,26.7195,42958.0
2017-03-03 13:30:00,29.75,29.75,29.74,29.75,28480.0,26.7195,26.7195,26.7105,26.7195,28480.0
2017-03-03 13:40:00,29.75,29.79,29.75,29.78,57417.0,26.7195,26.7554,26.7195,26.7464,57417.0
2017-03-03 13:50:00,29.79,29.79,29.78,29.79,22105.0,26.7554,26.7554,26.7464,26.7554,22105.0
2017-03-03 14:00:00,29.78,29.82,29.78,29.82,78376.0,26.7464,26.7823,26.7464,26.7823,78376.0
2017-03-03 14:10:00,29.82,29.84,29.81,29.84,68863.0,26.7823,26.8003,26.7734,26.8003,68863.0
2017-03-03 14:20:00,29.84,29.86,29.83,29.84,89815.0,26.8003,26.8183,26.7913,26.8003,89815.0
2017-03-03 14:30:00,29.84,29.84,29.83,29.84,29213.0,26.8003,26.8003,26.7913,26.8003,29213.0
2017-03-03 14:40:00,29.84,29.84,29.83,29.84,28320.0,26.8003,26.8003,26.7913,26.8003,28320.0
2017-03-03 14:50:00,29.84,29.84,29.83,29.84,11740.0,26.8003,26.8003,26.7913,26.8003,11740.0
2017-03-03 15:00:00,29.84,29.85,29.83,29.85,51746.0,26.8003,26.8093,26.7913,26.8093,51746.0
2017-03-03 15:10:00,29.85,29.85,29.84,29.84,18676.0,26.8093,26.8093,26.8003,26.8003,18676.0
2017-03-03 15:20:00,29.84,29.85,29.84,29.85,21477.0,26.8003,26.8093,26.8003,26.8093,21477.0
2017-03-03 15:30:00,29.85,29.86,29.84,29.86,87577.0,26.8093,26.8183,26.8003,26.8183,87577.0
2017-03-03 15:40:00,29.86,29.86,29.85,29.86,38263.0,26.8183,26.8183,26.8093,26.8183,38263.0
2017-03-03 15:50:00,29.85,29.88,29.8,29.85,1025243.0,26.8093,26.8362,26.7644,26.8093,1025243.0
2017-03-06 09:30:00,29.98,29.98,29.93,29.93,105274.0,26.926,26.926,26.8811,26.8811,105274.0
2017-03-06 09:40:00,29.93,29.94,29.89,29.92,65396.0,26.8811,26.8901,26.8452,26.8722,65396.0
2017-03-06 09:50:00,29.92,29.93,29.89,29.93,67254.0,26.8722,26.8811,26.8452,26.8811,67254.0
2017-03-06 10:00:00,29.92,29.92,29.88,29.92,51050.0,26.8722,26.8722,26.8362,26.8722,51050.0
2017-03-06 10:10:00,29.92,29.92,29.88,29.88,75101.0,26.8722,26.8722,26.8362,26.8362,75101.0
2017-03-06 10:20:00,29.89,29.9,29.86,29.89,88704.0,26.8452,26.8542,26.8183,26.8452,88704.0
2017-03-06 10:30:00,29.88,29.9,29.86,29.88,84895.0,26.8362,26.8542,26.8183,26.8362,84895.0
2017-03-06 10:40:00,29.88,29.88,29.86,29.88,44772.0,26.8362,26.8362,26.8183,26.8362,44772.0
2017-03-06 10:50:00,29.88,29.88,29.87,29.87,37134.0,26.8362,26.8362,26.8272,26.8272,37134.0
2017-03-06 11:00:00,29.87,29.89,29.85,29.87,50881.0,26.8272,26.8452,26.8093,26.8272,50881.0
2017-03-06 11:10:00,29.87,29.9,29.87,29.9,28524.0,26.8272,26.8542,26.8272,26.8542,28524.0
2017-03-06 11:20:00,29.9,29.9,29.88,29.89,25842.0,26.8542,26.8542,26.8362,26.8452,25842.0
2017-03-06 11:30:00,29.89,29.91,29.88,29.9,77892.0,26.8452,26.8632,26.8362,26.8542,77892.0
2017-03-06 11:40:00,29.89,29.9,29.88,29.89,46105.0,26.8452,26.8542,26.8362,26.8452,46105.0
2017-03-06 11:50:00,29.89,29.9,29.88,29.9,39480.0,26.8452,26.8542,26.8362,26.8542,39480.0
2017-03-06 12:00:00,29.9,29.91,29.89,29.9,26993.0,26.8542,26.8632,26.8452,26.8542,26993.0
2017-03-06 12:10:00,29.9,29.91,29.9,29.91,40783.0,26.8542,26.8632,26.8542,26.8632,40783.0
2017-03-06 12:20:00,29.91,29.93,29.9,29.92,20710.0,26.8632,26.8811,26.8542,26.8722,20710.0
2017-03-06 12:30:00,29.93,29.94,29.92,29.94,100799.0,26.8811,26.8901,26.8722,26.8901,100799.0
2017-03-06 12:40:00,29.94,29.95,29.93,29.93,26658.0,26.8901,26.8991,26.8811,26.8811,26658.0
2017-03-06 12:50:00,29.94,29.94,29.93,29.94,20124.0,26.8901,26.8901,26.8811,26.8901,20124.0
2017-03-06 13:00:00,29.93,29.94,29.92,29.93,27819.0,26.8811,26.8901,26.8722,26.8811,27819.0
2017-03-06 13:10:00,29.92,29.94,29.92,29.94,30558.0,26.8722,26.8901,26.8722,26.8901,30558.0
2017-03-06 13:20:00,29.93,29.94,29.92,29.92,70953.0,26.8811,26.8901,26.8722,26.8722,70953.0
2017-03-06 13:30:00,29.92,29.93,29.92,29.92,40275.0,26.8722,26.8811,26.8722,26.8722,40275.0
2017-03-06 13:40:00,29.93,29.93,29.92,29.93,42778.0,26.8811,26.8811,26.8722,26.8811,42778.0
2017-03-06 13:50:00,29.92,29.93,29.92,29.92,18579.0,26.8722,26.8811,26.8722,26.8722,18579.0
2017-03-06 14:00:00,29.93,29.93,29.92,29.93,24406.0,26.8811,26.8811,26.8722,26.8811,24406.0
2017-03-06 14:10:00,29.93,29.94,29.92,29.93,16850.0,26.8811,26.8901,26.8722,26.8811,16850.0
2017-03-06 14:20:00,29.93,29.94,29.92,29.92,16409.0,26.8811,26.8901,26.8722,26.8722,16409.0
2017-03-06 14:30:00,29.93,29.93,29.92,29.93,16445.0,26.8811,26.8811,26.8722,26.8811,16445.0
2017-03-06 14:40:00,29.93,29.93,29.92,29.93,27802.0,26.8811,26.8811,26.8722,26.8811,27802.0
2017-03-06 14:50:00,29.92,29.94,29.92,29.94,60985.0,26.8722,26.8901,26.8722,26.8901,60985.0
2017-03-06 15:00:00,29.94,29.95,29.93,29.95,109022.0,26.8901,26.8991,26.8811,26.8991,109022.0
2017-03-06 15:10:00,29.95,29.95,29.94,29.95,21643.0,26.8991,26.8991,26.8901,26.8991,21643.0
2017-03-06 15:20:00,29.95,29.95,29.93,29.93,58243.0,26.8991,26.8991,26.8811,26.8811,58243.0
2017-03-06 15:30:00,29.93,29.96,29.93,29.96,45212.0,26.8811,26.9081,26.8811,26.9081,45212.0
2017-03-06 15:40:00,29.96,29.98,29.95,29.97,103964.0,26.9081,26.926,26.8991,26.9171,103964.0
2017-03-06 15:50:00,29.97,29.98,29.92,29.92,515172.0,26.9171,26.926,26.8722,26.8722,515172.0
2017-03-07 09:30:00,29.91,29.94,29.87,29.88,126712.0,26.8632,26.8901,26.8272,26.8362,126712.0
2017-03-07 09:40:00,29.88,29.88,29.86,29.88,79148.0,26.8362,26.8362,26.8183,26.8362,79148.0
2017-03-07 09:50:00,29.87,29.89,29.86,29.88,62705.0,26.8272,26.8452,26.8183,26.8362,62705.0
2017-03-07 10:00:00,29.89,29.89,29.87,29.88,74076.0,26.8452,26.8452,26.8272,26.8362,74076.0
2017-03-07 10:10:00,29.88,29.91,29.87,29.91,44083.0,26.8362,26.8632,26.8272,26.8632,44083.0
2017-03-07 10:20:00,29.91,29.91,29.89,29.9,64348.0,26.8632,26.8632,26.8452,26.8542,64348.0
2017-03-07 10:30:00,29.91,29.93,29.9,29.93,45474.0,26.8632,26.8811,26.8542,26.8811,45474.0
2017-03-07 10:40:00,29.93,29.93,29.9,29.9,21927.0,26.8811,26.8811,26.8542,26.8542,21927.0
2017-03-07 10:50:00,29.89,29.91,29.89,29.91,25478.0,26.8452,26.8632,26.8452,26.8632,25478.0
2017-03-07 11:00:00,29.91,29.93,29.9,29.93,26984.0,26.8632,26.8811,26.8542,26.8811,26984.0
2017-03-07 11:10:00,29.93,29.94,29.92,29.94,31364.0,26.8811,26.8901,26.8722,26.8901,31364.0
2017-03-07 11:20:00,29.94,29.94,29.91,29.92,38371.0,26.8901,26.8901,26.8632,26.8722,38371.0
2017-03-07 11:30:00,29.91,29.92,29.91,29.92,64763.0,26.8632,26.8722,26.8632,26.8722,64763.0
2017-03-07 11:40:00,29.92,29.94,29.91,29.94,57914.0,26.8722,26.8901,26.8632,26.8901,57914.0
2017-03-07 11:50:00,29.94,29.95,29.94,29.95,12408.0,26.8901,26.8991,26.8901,26.8991,12408.0
2017-03-07 12:00:00,29.95,29.95,29.94,29.95,11299.0,26.8991,26.8991,26.8901,26.8991,11299.0
2017-03-07 12:10:00,29.94,29.95,29.94,29.95,11225.0,26.8901,26.8991,26.8901,26.8991,11225.0
2017-03-07 12:20:00,29.95,29.95,29.94,29.95,10159.0,26.8991,26.8991,26.8901,26.8991,10159.0
2017-03-07 12:30:00,29.94,29.96,29.93,29.96,64716.0,26.8901,26.9081,26.8811,26.9081,64716.0
2017-03-07 12:40:00,29.96,29.96,29.95,29.96,6800.0,26.9081,26.9081,26.8991,26.9081,6800.0
2017-03-07 12:50:00,29.96,29.96,29.95,29.96,10427.0,26.9081,26.9081,26.8991,26.9081,10427.0
2017-03-07 13:00:00,29.96,29.96,29.95,29.96,6434.0,26.9081,26.9081,26.8991,26.9081,6434.0
2017-03-07 13:10:00,29.96,29.96,29.95,29.96,12787.0,26.9081,26.9081,26.8991,26.9081,12787.0
2017-03-07 13:20:00,29.96,29.96,29.95,29.96,12500.0,26.9081,26.9081,26.8991,26.9081,12500.0
2017-03-07 13:30:00,29.95,29.96,29.95,29.95,15482.0,26.8991,26.9081,26.8991,26.8991,15482.0
2017-03-07 13:40:00,29.96,29.96,29.95,29.96,21342.0,26.9081,26.9081,26.8991,26.9081,21342.0
2017-03-07 13:50:00,29.96,29.96,29.93,29.94,25699.0,26.9081,26.9081,26.8811,26.8901,25699.0
2017-03-07 14:00:00,29.94,29.94,29.93,29.94,6400.0,26.8901,26.8901,26.8811,26.8901,6400.0
2017-03-07 14:10:00,29.93,29.94,29.93,29.93,39014.0,26.8811,26.8901,26.8811,26.8811,39014.0
2017-03-07 14:20:00,29.93,29.94,29.93,29.94,13940.0,26.8811,26.8901,26.8811,26.8901,13940.0
2017-03-07 14:30:00,29.94,29.94,29.93,29.94,23508.0,26.8901,26.8901,26.8811,26.8901,23508.0
2017-03-07 14:40:00,29.93,29.94,29.93,29.93,19621.0,26.8811,26.8901,26.8811,26.8811,19621.0
2017-03-07 14:50:00,29.93,29.94,29.93,29.94,18028.0,26.8811,26.8901,26.8811,26.8901,18028.0
2017-03-07 15:00:00,29.93,29.94,29.92,29.93,48787.0,26.8811,26.8901,26.8722,26.8811,48787.0
2017-03-07 15:10:00,29.93,29.93,29.92,29.93,30420.0,26.8811,26.8811,26.8722,26.8811,30420.0
2017-03-07 15:20:00,29.92,29.93,29.92,29.93,22690.0,26.8722,26.8811,26.8722,26.8811,22690.0
2017-03-07 15:30:00,29.93,29.93,29.91,29.92,42596.0,26.8811,26.8811,26.8632,26.8722,42596.0
2017-03-07 15:40:00,29.91,29.92,29.87,29.88,89456.0,26.8632,26.8722,26.8272,26.8362,89456.0
2017-03-07 15:50:00,29.88,29.92,29.87,29.92,258955.0,26.8362,26.8722,26.8272,26.8722,258955.0
2017-03-08 09:30:00,29.74,29.76,29.7,29.7,150885.0,26.7105,26.7284,26.6746,26.6746,150885.0
2017-03-08 09:40:00,29.7,29.75,29.7,29.75,95189.0,26.6746,26.7195,26.6746,26.7195,95189.0
2017-03-08 09:50:00,29.75,29.75,29.74,29.75,27529.0,26.7195,26.7195,26.7105,26.7195,27529.0
2017-03-08 10:00:00,29.75,29.76,29.74,29.75,63303.0,26.7195,26.7284,26.7105,26.7195,63303.0
2017-03-08 10:10:00,29.75,29.75,29.73,29.74,35872.0,26.7195,26.7195,26.7015,26.7105,35872.0
2017-03-08 10:20:00,29.75,29.75,29.74,29.75,37287.0,26.7195,26.7195,26.7105,26.7195,37287.0
2017-03-08 10:30:00,29.75,29.76,29.74,29.76,43644.0,26.7195,26.7284,26.7105,26.7284,43644.0
2017-03-08 10:40:00,29.76,29.77,29.75,29.77,67993.0,26.7284,26.7374,26.7195,26.7374,67993.0
2017-03-08 10:50:00,29.77,29.77,29.74,29.76,52701.0,26.7374,26.7374,26.7105,26.7284,52701.0
2017-03-08 11:00:00,29.76,29.76,29.74,29.75,30492.0,26.7284,26.7284,26.7105,26.7195,30492.0
2017-03-08 11:10:00,29.75,29.75,29.74,29.75,20282.0,26.7195,26.7195,26.7105,26.7195,20282.0
2017-03-08 11:20:00,29.74,29.74,29.73,29.74,55474.0,26.7105,26.7105,26.7015,26.7105,55474.0
2017-03-08 11:30:00,29.74,29.74,29.69,29.7,194782.0,26.7105,26.7105,26.6656,26.6746,194782.0
2017-03-08 11:40:00,29.7,29.71,29.69,29.71,42110.0,26.6746,26.6835,26.6656,26.6835,42110.0
2017-03-08 11:50:00,29.71,29.72,29.7,29.72,24440.0,26.6835,26.6925,26.6746,26.6925,24440.0
2017-03-08 12:00:00,29.72,29.72,29.7,29.71,28613.0,26.6925,26.6925,26.6746,26.6835,28613.0
2017-03-08 12:10:00,29.7,29.71,29.7,29.71,17855.0,26.6746,26.6835,26.6746,26.6835,17855.0
2017-03-08 12:20:00,29.71,29.71,29.7,29.71,27701.0,26.6835,26.6835,26.6746,26.6835,27701.0
2017-03-08 12:30:00,29.71,29.72,29.7,29.72,46279.0,26.6835,26.6925,26.6746,26.6925,46279.0
2017-03-08 12:40:00,29.72,29.72,29.71,29.72,24499.0,26.6925,26.6925,26.6835,26.6925,24499.0
2017-03-08 12:50:00,29.72,29.72,29.71,29.71,21784.0,26.6925,26.6925,26.6835,26.6835,21784.0
2017-03-08 13:00:00,29.71,29.72,29.69,29.7,37109.0,26.6835,26.6925,26.6656,26.6746,37109.0
2017-03-08 13:10:00,29.7,29.72,29.69,29.72,49252.0,26.6746,26.6925,26.6656,26.6925,49252.0
2017-03-08 13:20:00,29.71,29.73,29.71,29.73,34463.0,26.6835,26.7015,26.6835,26.7015,34463.0
2017-03-08 13:30:00,29.73,29.75,29.73,29.75,35059.0,26.7015,26.7195,26.7015,26.7195,35059.0
2017-03-08 13:40:00,29.75,29.75,29.73,29.74,44638.0,26.7195,26.7195,26.7015,26.7105,44638.0
2017-03-08 13:50:00,29.74,29.74,29.73,29.74,17010.0,26.7105,26.7105,26.7015,26.7105,17010.0
2017-03-08 14:00:00,29.74,29.74,29.72,29.73,65470.0,26.7105,26.7105,26.6925,26.7015,65470.0
2017-03-08 14:10:00,29.72,29.73,29.71,29.71,32711.0,26.6925,26.7015,26.6835,26.6835,32711.0
2017-03-08 14:20:00,29.71,29.72,29.71,29.72,77000.0,26.6835,26.6925,26.6835,26.6925,77000.0
2017-03-08 14:30:00,29.71,29.72,29.7,29.71,22972.0,26.6835,26.6925,26.6746,26.6835,22972.0
2017-03-08 14:40:00,29.71,29.72,29.7,29.72,28241.0,26.6835,26.6925,26.6746,26.6925,28241.0
2017-03-08 14:50:00,29.71,29.72,29.71,29.72,32814.0,26.6835,26.6925,26.6835,26.6925,32814.0
2017-03-08 15:00:00,29.72,29.74,29.71,29.74,51997.0,26.6925,26.7105,26.6835,26.7105,51997.0
2017-03-08 15:10:00,29.74,29.74,29.73,29.74,48697.0,26.7105,26.7105,26.7015,26.7105,48697.0
2017-03-08 15:20:00,29.74,29.75,29.73,29.75,72847.0,26.7105,26.7195,26.7015,26.7195,72847.0
2017-03-08 15:30:00,29.74,29.75,29.71,29.72,129415.0,26.7105,26.7195,26.6835,26.6925,129415.0
2017-03-08 15:40:00,29.72,29.73,29.71,29.73,70097.0,26.6925,26.7015,26.6835,26.7015,70097.0
2017-03-08 15:50:00,29.73,29.73,29.67,29.68,362149.0,26.7015,26.7015,26.6476,26.6566,362149.0
2017-03-09 09:30:00,29.79,29.82,29.73,29.82,261677.0,26.7554,26.7823,26.7015,26.7823,261677.0
2017-03-09 09:40:00,29.82,29.86,29.81,29.86,68839.0,26.7823,26.8183,26.7734,26.8183,68839.0
2017-03-09 09:50:00,29.86,29.86,29.84,29.84,87997.0,26.8183,26.8183,26.8003,26.8003,87997.0
2017-03-09 10:00:00,29.85,29.9,29.84,29.88,314781.0,26.8093,26.8542,26.8003,26.8362,314781.0
2017-03-09 10:10:00,29.89,29.89,29.87,29.87,137952.0,26.8452,26.8452,26.8272,26.8272,137952.0
2017-03-09 10:20:00,29.87,29.87,29.83,29.84,82040.0,26.8272,26.8272,26.7913,26.8003,82040.0
2017-03-09 10:30:00,29.84,29.84,29.8,29.81,155369.0,26.8003,26.8003,26.7644,26.7734,155369.0
2017-03-09 10:40:00,29.81,29.83,29.8,29.83,69185.0,26.7734,26.7913,26.7644,26.7913,69185.0
2017-03-09 10:50:00,29.83,29.84,29.82,29.84,38514.0,26.7913,26.8003,26.7823,26.8003,38514.0
2017-03-09 11:00:00,29.83,29.85,29.83,29.85,46840.0,26.7913,26.8093,26.7913,26.8093,46840.0
2017-03-09 11:10:00,29.84,29.85,29.81,29.82,48855.0,26.8003,26.8093,26.7734,26.7823,48855.0
2017-03-09 11:20:00,29.82,29.82,29.8,29.82,101634.0,26.7823,26.7823,26.7644,26.7823,101634.0
2017-03-09 11:30:00,29.82,29.85,29.81,29.85,64648.0,26.7823,26.8093,26.7734,26.8093,64648.0
2017-03-09 11:40:00,29.85,29.85,29.83,29.85,55033.0,26.8093,26.8093,26.7913,26.8093,55033.0
2017-03-09 11:50:00,29.84,29.85,29.81,29.81,50960.0,26.8003,26.8093,26.7734,26.7734,50960.0
2017-03-09 12:00:00,29.82,29.83,29.81,29.83,26422.0,26.7823,26.7913,26.7734,26.7913,26422.0
2017-03-09 12:10:00,29.83,29.83,29.81,29.83,88922.0,26.7913,26.7913,26.7734,26.7913,88922.0
2017-03-09 12:20:00,29.83,29.83,29.82,29.83,19187.0,26.7913,26.7913,26.7823,26.7913,19187.0
2017-03-09 12:30:00,29.82,29.83,29.81,29.82,54816.0,26.7823,26.7913,26.7734,26.7823,54816.0
2017-03-09 12:40:00,29.83,29.83,29.81,29.83,30701.0,26.7913,26.7913,26.7734,26.7913,30701.0
2017-03-09 12:50:00,29.83,29.84,29.82,29.84,31428.0,26.7913,26.8003,26.7823,26.8003,31428.0
2017-03-09 13:00:00,29.83,29.83,29.82,29.83,27823.0,26.7913,26.7913,26.7823,26.7913,27823.0
2017-03-09 13:10:00,29.83,29.84,29.82,29.84,28953.0,26.7913,26.8003,26.7823,26.8003,28953.0
2017-03-09 13:20:00,29.84,29.84,29.81,29.82,54423.0,26.8003,26.8003,26.7734,26.7823,54423.0
2017-03-09 13:30:00,29.81,29.82,29.8,29.8,127438.0,26.7734,26.7823,26.7644,26.7644,127438.0
2017-03-09 13:40:00,29.81,29.82,29.8,29.82,33752.0,26.7734,26.7823,26.7644,26.7823,33752.0
2017-03-09 13:50:00,29.82,29.82,29.77,29.78,40992.0,26.7823,26.7823,26.7374,26.7464,40992.0
2017-03-09 14:00:00,29.78,29.78,29.75,29.76,34195.0,26.7464,26.7464,26.7195,26.7284,34195.0
2017-03-09 14:10:00,29.75,29.77,29.75,29.75,156605.0,26.7195,26.7374,26.7195,26.7195,156605.0
2017-03-09 14:20:00,29.75,29.77,29.74,29.77,48178.0,26.7195,26.7374,26.7105,26.7374,48178.0
2017-03-09 14:30:00,29.77,29.78,29.76,29.78,41567.0,26.7374,26.7464,26.7284,26.7464,41567.0
2017-03-09 14:40:00,29.78,29.78,29.75,29.76,61709.0,26.7464,26.7464,26.7195,26.7284,61709.0
2017-03-09 14:50:00,29.76,29.76,29.74,29.76,59597.0,26.7284,26.7284,26.7105,26.7284,59597.0
2017-03-09 15:00:00,29.76,29.8,29.76,29.8,63579.0,26.7284,26.7644,26.7284,26.7644,63579.0
2017-03-09 15:10:00,29.8,29.81,29.79,29.81,50609.0,26.7644,26.7734,26.7554,26.7734,50609.0
2017-03-09 15:20:00,29.81,29.82,29.8,29.82,45673.0,26.7734,26.7823,26.7644,26.7823,45673.0
2017-03-09 15:30:00,29.82,29.84,29.82,29.84,115562.0,26.7823,26.8003,26.7823,26.8003,115562.0
2017-03-09 15:40:00,29.84,29.86,29.83,29.86,104144.0,26.8003,26.8183,26.7913,26.8183,104144.0
2017-03-09 15:50:00,29.85,29.87,29.85,29.87,420892.0,26.8093,26.8272,26.8093,26.8272,420892.0
2017-03-10 09:30:00,29.85,29.88,29.85,29.88,129267.0,26.8093,26.8362,26.8093,26.8362,129267.0
2017-03-10 09:40:00,29.87,29.88,29.84,29.87,51689.0,26.8272,26.8362,26.8003,26.8272,51689.0
2017-03-10 09:50:00,29.87,29.9,29.86,29.89,86064.0,26.8272,26.8542,26.8183,26.8452,86064.0
2017-03-10 10:00:00,29.89,29.89,29.86,29.87,20570.0,26.8452,26.8452,26.8183,26.8272,20570.0
2017-03-10 10:10:00,29.87,29.88,29.86,29.87,18264.0,26.8272,26.8362,26.8183,26.8272,18264.0
2017-03-10 10:20:00,29.87,29.9,29.86,29.88,55402.0,26.8272,26.8542,26.8183,26.8362,55402.0
2017-03-10 10:30:00,29.88,29.89,29.86,29.89,42381.0,26.8362,26.8452,26.8183,26.8452,42381.0
2017-03-10 10:40:00,29.89,29.9,29.88,29.89,25884.0,26.8452,26.8542,26.8362,26.8452,25884.0
2017-03-10 10:50:00,29.89,29.89,29.86,29.86,32146.0,26.8452,26.8452,26.8183,26.8183,32146.0
2017-03-10 11:00:00,29.87,29.88,29.85,29.88,42049.0,26.8272,26.8362,26.8093,26.8362,42049.0
2017-03-10 11:10:00,29.88,29.88,29.86,29.87,13352.0,26.8362,26.8362,26.8183,26.8272,13352.0
2017-03-10 11:20:00,29.87,29.88,29.86,29.88,12120.0,26.8272,26.8362,26.8183,26.8362,12120.0
2017-03-10 11:30:00,29.88,29.89,29.87,29.88,17802.0,26.8362,26.8452,26.8272,26.8362,17802.0
2017-03-10 11:40:00,29.88,29.88,29.86,29.87,62609.0,26.8362,26.8362,26.8183,26.8272,62609.0
2017-03-10 11:50:00,29.88,29.89,29.87,29.88,30050.0,26.8362,26.8452,26.8272,26.8362,30050.0
2017-03-10 12:00:00,29.88,29.9,29.87,29.9,33606.0,26.8362,26.8542,26.8272,26.8542,33606.0
2017-03-10 12:10:00,29.9,29.91,29.89,29.91,33642.0,26.8542,26.8632,26.8452,26.8632,33642.0
2017-03-10 12:20:00,29.91,29.94,29.9,29.94,37762.0,26.8632,26.8901,26.8542,26.8901,37762.0
2017-03-10 12:30:00,29.94,29.94,29.9,29.93,62120.0,26.8901,26.8901,26.8542,26.8811,62120.0
2017-03-10 12:40:00,29.93,29.95,29.92,29.95,34096.0,26.8811,26.8991,26.8722,26.8991,34096.0
2017-03-10 12:50:00,29.95,29.96,29.93,29.95,58472.0,26.8991,26.9081,26.8811,26.8991,58472.0
2017-03-10 13:00:00,29.95,29.97,29.94,29.95,51958.0,26.8991,26.9171,26.8901,26.8991,51958.0
2017-03-10 13:10:00,29.95,29.96,29.94,29.96,51365.0,26.8991,26.9081,26.8901,26.9081,51365.0
2017-03-10 13:20:00,29.96,29.96,29.95,29.96,33494.0,26.9081,26.9081,26.8991,26.9081,33494.0
2017-03-10 13:30:00,29.96,29.97,29.94,29.96,52787.0,26.9081,26.9171,26.8901,26.9081,52787.0
2017-03-10 13:40:00,29.96,29.97,29.95,29.97,45101.0,26.9081,26.9171,26.8991,26.9171,45101.0
2017-03-10 13:50:00,29.97,29.99,29.97,29.99,27872.0,26.9171,26.935,26.9171,26.935,27872.0
2017-03-10 14:00:00,29.98,29.99,29.97,29.98,28015.0,26.926,26.935,26.9171,26.926,28015.0
2017-03-10 14:10:00,29.98,29.99,29.97,29.99,36466.0,26.926,26.935,26.9171,26.935,36466.0
2017-03-10 14:20:00,30.0,30.01,29.99,30.01,46985.0,26.944,26.953,26.935,26.953,46985.0
2017-03-10 14:30:00,30.01,30.02,30.0,30.02,54854.0,26.953,26.962,26.944,26.962,54854.0
2017-03-10 14:40:00,30.02,30.02,30.0,30.02,56960.0,26.962,26.962,26.944,26.962,56960.0
2017-03-10 14:50:00,30.02,30.02,30.01,30.02,47964.0,26.962,26.962,26.953,26.962,47964.0
2017-03-10 15:00:00,30.02,30.03,30.01,30.03,84954.0,26.962,26.9709,26.953,26.9709,84954.0
2017-03-10 15:10:00,30.03,30.04,30.01,30.03,102554.0,26.9709,26.9799,26.953,26.9709,102554.0
2017-03-10 15:20:00,30.03,30.04,30.02,30.02,95188.0,26.9709,26.9799,26.962,26.962,95188.0
2017-03-10 15:30:00,30.02,30.05,30.02,30.04,63629.0,26.962,26.9889,26.962,26.9799,63629.0
2017-03-10 15:40:00,30.04,30.04,30.01,30.04,238678.0,26.9799,26.9799,26.953,26.9799,238678.0
2017-03-10 15:50:00,30.04,30.04,30.01,30.04,280811.0,26.9799,26.9799,26.953,26.9799,280811.0
2017-03-13 09:30:00,30.82,30.86,30.81,30.84,198058.0,27.6805,27.7164,27.6715,27.6984,198058.0
2017-03-13 09:40:00,30.83,30.83,30.79,30.79,110014.0,27.6895,27.6895,27.6535,27.6535,110014.0
2017-03-13 09:50:00,30.8,30.8,30.73,30.73,90634.0,27.6625,27.6625,27.5996,27.5996,90634.0
2017-03-13 10:00:00,30.73,30.74,30.71,30.71,57263.0,27.5996,27.6086,27.5817,27.5817,57263.0
2017-03-13 10:10:00,30.71,30.73,30.7,30.7,73380.0,27.5817,27.5996,27.5727,27.5727,73380.0
2017-03-13 10:20:00,30.7,30.73,30.7,30.73,102867.0,27.5727,27.5996,27.5727,27.5996,102867.0
2017-03-13 10:30:00,30.73,30.75,30.72,30.73,91088.0,27.5996,27.6176,27.5907,27.5996,91088.0
2017-03-13 10:40:00,30.72,30.74,30.72,30.73,70411.0,27.5907,27.6086,27.5907,27.5996,70411.0
2017-03-13 10:50:00,30.73,30.74,30.72,30.73,162409.0,27.5996,27.6086,27.5907,27.5996,162409.0
2017-03-13 11:00:00,30.72,30.75,30.72,30.75,60620.0,27.5907,27.6176,27.5907,27.6176,60620.0
2017-03-13 11:10:00,30.74,30.76,30.74,30.75,88738.0,27.6086,27.6266,27.6086,27.6176,88738.0
2017-03-13 11:20:00,30.75,30.75,30.72,30.73,30140.0,27.6176,27.6176,27.5907,27.5996,30140.0
2017-03-13 11:30:00,30.73,30.76,30.71,30.74,255745.0,27.5996,27.6266,27.5817,27.6086,255745.0
2017-03-13 11:40:00,30.74,30.75,30.73,30.74,47410.0,27.6086,27.6176,27.5996,27.6086,47410.0
2017-03-13 11:50:00,30.73,30.74,30.73,30.73,35317.0,27.5996,27.6086,27.5996,27.5996,35317.0
2017-03-13 12:00:00,30.74,30.74,30.73,30.74,25412.0,27.6086,27.6086,27.5996,27.6086,25412.0
2017-03-13 12:10:00,30.74,30.74,30.73,30.74,63409.0,27.6086,27.6086,27.5996,27.6086,63409.0
2017-03-13 12:20:00,30.74,30.76,30.73,30.76,122085.0,27.6086,27.6266,27.5996,27.6266,122085.0
2017-03-13 12:30:00,30.75,30.76,30.74,30.75,66758.0,27.6176,27.6266,27.6086,27.6176,66758.0
2017-03-13 12:40:00,30.75,30.8,30.74,30.79,158333.0,27.6176,27.6625,27.6086,27.6535,158333.0
2017-03-13 12:50:00,30.79,30.79,30.78,30.79,52148.0,27.6535,27.6535,27.6445,27.6535,52148.0
2017-03-13 13:00:00,30.79,30.81,30.78,30.8,180054.0,27.6535,27.6715,27.6445,27.6625,180054.0
2017-03-13 13:10:00,30.8,30.81,30.79,30.8,46758.0,27.6625,27.6715,27.6535,27.6625,46758.0
2017-03-13 13:20:00,30.8,30.81,30.78,30.81,98102.0,27.6625,27.6715,27.6445,27.6715,98102.0
2017-03-13 13:30:00,30.81,30.82,30.8,30.8,45412.0,27.6715,27.6805,27.6625,27.6625,45412.0
2017-03-13 13:40:00,30.81,30.82,30.8,30.82,94050.0,27.6715,27.6805,27.6625,27.6805,94050.0
2017-03-13 13:50:00,30.81,30.83,30.81,30.83,51295.0,27.6715,27.6895,27.6715,27.6895,51295.0
2017-03-13 14:00:00,30.83,30.83,30.82,30.83,39464.0,27.6895,27.6895,27.6805,27.6895,39464.0
2017-03-13 14:10:00,30.83,30.83,30.82,30.83,69934.0,27.6895,27.6895,27.6805,27.6895,69934.0
2017-03-13 14:20:00,30.83,30.83,30.81,30.83,90005.0,27.6895,27.6895,27.6715,27.6895,90005.0
2017-03-13 14:30:00,30.82,30.84,30.82,30.83,68873.0,27.6805,27.6984,27.6805,27.6895,68873.0
2017-03-13 14:40:00,30.83,30.84,30.82,30.83,80587.0,27.6895,27.6984,27.6805,27.6895,80587.0
2017-03-13 14:50:00,30.83,30.84,30.81,30.84,87816.0,27.6895,27.6984,27.6715,27.6984,87816.0
2017-03-13 15:00:00,30.84,30.84,30.83,30.84,44837.0,27.6984,27.6984,27.6895,27.6984,44837.0
2017-03-13 15:10:00,30.84,30.84,30.82,30.82,124796.0,27.6984,27.6984,27.6805,27.6805,124796.0
2017-03-13 15:20:00,30.82,30.83,30.82,30.82,111742.0,27.6805,27.6895,27.6805,27.6805,111742.0
2017-03-13 15:30:00,30.82,30.82,30.81,30.81,112513.0,27.6805,27.6805,27.6715,27.6715,112513.0
2017-03-13 15:40:00,30.81,30.84,30.81,30.83,231775.0,27.6715,27.6984,27.6715,27.6895,231775.0
2017-03-13 15:50:00,30.83,30.84,30.8,30.84,475125.0,27.6895,27.6984,27.6625,27.6984,475125.0
2017-03-14 09:30:00,30.82,30.82,30.74,30.79,254489.0,27.6805,27.6805,27.6086,27.6535,254489.0
2017-03-14 09:40:00,30.79,30.79,30.77,30.78,46653.0,27.6535,27.6535,27.6356,27.6445,46653.0
2017-03-14 09:50:00,30.78,30.78,30.75,30.78,270368.0,27.6445,27.6445,27.6176,27.6445,270368.0
2017-03-14 10:00:00,30.78,30.78,30.77,30.78,16510.0,27.6445,27.6445,27.6356,27.6445,16510.0
2017-03-14 10:10:00,30.78,30.78,30.73,30.74,220110.0,27.6445,27.6445,27.5996,27.6086,220110.0
2017-03-14 10:20:00,30.74,30.76,30.73,30.74,68317.0,27.6086,27.6266,27.5996,27.6086,68317.0
2017-03-14 10:30:00,30.74,30.78,30.73,30.76,107407.0,27.6086,27.6445,27.5996,27.6266,107407.0
2017-03-14 10:40:00,30.76,30.76,30.75,30.76,91912.0,27.6266,27.6266,27.6176,27.6266,91912.0
2017-03-14 10:50:00,30.76,30.8,30.75,30.8,151386.0,27.6266,27.6625,27.6176,27.6625,151386.0
2017-03-14 11:00:00,30.8,30.8,30.78,30.8,47873.0,27.6625,27.6625,27.6445,27.6625,47873.0
2017-03-14 11:10:00,30.8,30.82,30.78,30.82,63145.0,27.6625,27.6805,27.6445,27.6805,63145.0
2017-03-14 11:20:00,30.81,30.83,30.8,30.83,48244.0,27.6715,27.6895,27.6625,27.6895,48244.0
2017-03-14 11:30:00,30.83,30.83,30.82,30.83,31373.0,27.6895,27.6895,27.6805,27.6895,31373.0
2017-03-14 11:40:00,30.83,30.84,30.82,30.84,30941.0,27.6895,27.6984,27.6805,27.6984,30941.0
2017-03-14 11:50:00,30.84,30.84,30.82,30.83,217602.0,27.6984,27.6984,27.6805,27.6895,217602.0
2017-03-14 12:00:00,30.83,30.84,30.83,30.83,34439.0,27.6895,27.6984,27.6895,27.6895,34439.0
2017-03-14 12:10:00,30.84,30.85,30.8,30.83,297815.0,27.6984,27.7074,27.6625,27.6895,297815.0
2017-03-14 12:20:00,30.84,30.84,30.83,30.83,17822.0,27.6984,27.6984,27.6895,27.6895,17822.0
2017-03-14 12:30:00,30.83,30.84,30.8,30.8,71996.0,27.6895,27.6984,27.6625,27.6625,71996.0
2017-03-14 12:40:00,30.8,30.81,30.8,30.8,45674.0,27.6625,27.6715,27.6625,27.6625,45674.0
2017-03-14 12:50:00,30.8,30.82,30.8,30.81,51376.0,27.6625,27.6805,27.6625,27.6715,51376.0
2017-03-14 13:00:00,30.82,30.82,30.81,30.82,16191.0,27.6805,27.6805,27.6715,27.6805,16191.0
2017-03-14 13:10:00,30.82,30.84,30.81,30.82,77699.0,27.6805,27.6984,27.6715,27.6805,77699.0
2017-03-14 13:20:00,30.83,30.85,30.82,30.84,76733.0,27.6895,27.7074,27.6805,27.6984,76733.0
2017-03-14 13:30:00,30.84,30.85,30.84,30.85,13158.0,27.6984,27.7074,27.6984,27.7074,13158.0
2017-03-14 13:40:00,30.85,30.86,30.84,30.86,29369.0,27.7074,27.7164,27.6984,27.7164,29369.0
2017-03-14 13:50:00,30.86,30.86,30.85,30.86,19057.0,27.7164,27.7164,27.7074,27.7164,19057.0
2017-03-14 14:00:00,30.85,30.86,30.83,30.84,70271.0,27.7074,27.7164,27.6895,27.6984,70271.0
2017-03-14 14:10:00,30.84,30.84,30.82,30.83,33354.0,27.6984,27.6984,27.6805,27.6895,33354.0
2017-03-14 14:20:00,30.83,30.84,30.83,30.84,32944.0,27.6895,27.6984,27.6895,27.6984,32944.0
2017-03-14 14:30:00,30.84,30.85,30.83,30.85,52981.0,27.6984,27.7074,27.6895,27.7074,52981.0
2017-03-14 14:40:00,30.85,30.86,30.85,30.86,27156.0,27.7074,27.7164,27.7074,27.7164,27156.0
2017-03-14 14:50:00,30.85,30.86,30.84,30.85,28072.0,27.7074,27.7164,27.6984,27.7074,28072.0
2017-03-14 15:00:00,30.85,30.85,30.84,30.84,21040.0,27.7074,27.7074,27.6984,27.6984,21040.0
2017-03-14 15:10:00,30.85,30.85,30.84,30.85,28080.0,27.7074,27.7074,27.6984,27.7074,28080.0
2017-03-14 15:20:00,30.85,30.85,30.83,30.84,103711.0,27.7074,27.7074,27.6895,27.6984,103711.0
2017-03-14 15:30:00,30.84,30.84,30.82,30.83,100869.0,27.6984,27.6984,27.6805,27.6895,100869.0
2017-03-14 15:40:00,30.83,30.83,30.79,30.79,131871.0,27.6895,27.6895,27.6535,27.6535,131871.0
2017-03-14 15:50:00,30.79,30.8,30.76,30.78,204885.0,27.6535,27.6625,27.6266,27.6445,204885.0
2017-03-15 09:30:00,30.86,30.93,30.8,30.85,126174.0,27.7164,27.7793,27.6625,27.7074,126174.0
2017-03-15 09:40:00,30.85,30.86,30.82,30.86,130079.0,27.7074,27.7164,27.6805,27.7164,130079.0
2017-03-15 09:50:00,30.86,30.86,30.8,30.81,159953.0,27.7164,27.7164,27.6625,27.6715,159953.0
2017-03-15 10:00:00,30.81,30.81,30.78,30.8,87781.0,27.6715,27.6715,27.6445,27.6625,87781.0
2017-03-15 10:10:00,30.81,30.81,30.78,30.78,32637.0,27.6715,27.6715,27.6445,27.6445,32637.0
2017-03-15 10:20:00,30.78,30.82,30.78,30.82,86626.0,27.6445,27.6805,27.6445,27.6805,86626.0
2017-03-15 10:30:00,30.82,30.83,30.79,30.82,84058.0,27.6805,27.6895,27.6535,27.6805,84058.0
2017-03-15 10:40:00,30.82,30.83,30.82,30.82,53700.0,27.6805,27.6895,27.6805,27.6805,53700.0
2017-03-15 10:50:00,30.82,30.86,30.82,30.86,64014.0,27.6805,27.7164,27.6805,27.7164,64014.0
2017-03-15 11:00:00,30.85,30.86,30.84,30.84,68593.0,27.7074,27.7164,27.6984,27.6984,68593.0
2017-03-15 11:10:00,30.85,30.85,30.84,30.84,33076.0,27.7074,27.7074,27.6984,27.6984,33076.0
2017-03-15 11:20:00,30.85,30.86,30.84,30.86,90007.0,27.7074,27.7164,27.6984,27.7164,90007.0
2017-03-15 11:30:00,30.86,30.9,30.85,30.89,47818.0,27.7164,27.7523,27.7074,27.7433,47818.0
2017-03-15 11:40:00,30.89,30.89,30.87,30.89,63027.0,27.7433,27.7433,27.7254,27.7433,63027.0
2017-03-15 11:50:00,30.89,30.89,30.88,30.88,22763.0,27.7433,27.7433,27.7344,27.7344,22763.0
2017-03-15 12:00:00,30.88,30.89,30.88,30.88,31000.0,27.7344,27.7433,27.7344,27.7344,31000.0
2017-03-15 12:10:00,30.88,30.91,30.88,30.9,73849.0,27.7344,27.7613,27.7344,27.7523,73849.0
2017-03-15 12:20:00,30.91,30.91,30.89,30.89,55454.0,27.7613,27.7613,27.7433,27.7433,55454.0
2017-03-15 12:30:00,30.9,30.92,30.88,30.92,43481.0,27.7523,27.7703,27.7344,27.7703,43481.0
2017-03-15 12:40:00,30.92,30.94,30.92,30.94,73336.0,27.7703,27.7882,27.7703,27.7882,73336.0
2017-03-15 12:50:00,30.94,30.95,30.93,30.95,62907.0,27.7882,27.7972,27.7793,27.7972,62907.0
2017-03-15 13:00:00,30.95,30.96,30.94,30.96,54506.0,27.7972,27.8062,27.7882,27.8062,54506.0
2017-03-15 13:10:00,30.96,30.99,30.95,30.98,133395.0,27.8062,27.8332,27.7972,27.8242,133395.0
2017-03-15 13:20:00,30.98,30.98,30.95,30.96,39972.0,27.8242,27.8242,27.7972,27.8062,39972.0
2017-03-15 13:30:00,30.95,30.96,30.95,30.96,63591.0,27.7972,27.8062,27.7972,27.8062,63591.0
2017-03-15 13:40:00,30.96,30.97,30.94,30.95,140843.0,27.8062,27.8152,27.7882,27.7972,140843.0
2017-03-15 13:50:00,30.94,30.95,30.91,30.94,94814.0,27.7882,27.7972,27.7613,27.7882,94814.0
2017-03-15 14:00:00,30.96,31.2,30.95,31.18,428997.0,27.8062,28.0218,27.7972,28.0038,428997.0
2017-03-15 14:10:00,31.17,31.22,31.11,31.12,428975.0,27.9948,28.0397,27.9409,27.9499,428975.0
2017-03-15 14:20:00,31.13,31.21,31.13,31.14,180947.0,27.9589,28.0307,27.9589,27.9679,180947.0
2017-03-15 14:30:00,31.13,31.17,31.08,31.17,245451.0,27.9589,27.9948,27.914,27.9948,245451.0
2017-03-15 14:40:00,31.18,31.31,31.12,31.27,606551.0,28.0038,28.1206,27.9499,28.0846,606551.0
2017-03-15 14:50:00,31.27,31.28,31.19,31.21,186135.0,28.0846,28.0936,28.0128,28.0307,186135.0
2017-03-15 15:00:00,31.21,31.28,31.21,31.27,168383.0,28.0307,28.0936,28.0307,28.0846,168383.0
2017-03-15 15:10:00,31.28,31.3,31.24,31.3,240135.0,28.0936,28.1116,28.0577,28.1116,240135.0
2017-03-15 15:20:00,31.3,31.33,31.25,31.33,249547.0,28.1116,28.1385,28.0667,28.1385,249547.0
2017-03-15 15:30:00,31.32,31.36,31.32,31.34,125995.0,28.1295,28.1655,28.1295,28.1475,125995.0
2017-03-15 15:40:00,31.34,31.36,31.33,31.36,180190.0,28.1475,28.1655,28.1385,28.1655,180190.0
2017-03-15 15:50:00,31.36,31.37,31.3,31.33,609889.0,28.1655,28.1744,28.1116,28.1385,609889.0
2017-03-16 09:30:00,31.34,31.38,31.26,31.31,349057.0,28.1475,28.1834,28.0756,28.1206,349057.0
2017-03-16 09:40:00,31.3,31.33,31.29,31.32,43213.0,28.1116,28.1385,28.1026,28.1295,43213.0
2017-03-16 09:50:00,31.33,31.35,31.31,31.33,81123.0,28.1385,28.1565,28.1206,28.1385,81123.0
2017-03-16 10:00:00,31.33,31.33,31.32,31.33,53769.0,28.1385,28.1385,28.1295,28.1385,53769.0
2017-03-16 10:10:00,31.33,31.33,31.31,31.31,108457.0,28.1385,28.1385,28.1206,28.1206,108457.0
2017-03-16 10:20:00,31.31,31.33,31.28,31.32,37401.0,28.1206,28.1385,28.0936,28.1295,37401.0
2017-03-16 10:30:00,31.32,31.34,31.32,31.33,53361.0,28.1295,28.1475,28.1295,28.1385,53361.0
2017-03-16 10:40:00,31.34,31.35,31.32,31.35,44688.0,28.1475,28.1565,28.1295,28.1565,44688.0
2017-03-16 10:50:00,31.35,31.35,31.31,31.32,68081.0,28.1565,28.1565,28.1206,28.1295,68081.0
2017-03-16 11:00:00,31.32,31.32,31.28,31.3,108107.0,28.1295,28.1295,28.0936,28.1116,108107.0
2017-03-16 11:10:00,31.29,31.32,31.29,31.32,30993.0,28.1026,28.1295,28.1026,28.1295,30993.0
2017-03-16 11:20:00,31.32,31.33,31.3,31.31,29092.0,28.1295,28.1385,28.1116,28.1206,29092.0
2017-03-16 11:30:00,31.31,31.31,31.27,31.3,89095.0,28.1206,28.1206,28.0846,28.1116,89095.0
2017-03-16 11:40:00,31.3,31.3,31.29,31.3,30432.0,28.1116,28.1116,28.1026,28.1116,30432.0
2017-03-16 11:50:00,31.3,31.32,31.29,31.32,29018.0,28.1116,28.1295,28.1026,28.1295,29018.0
2017-03-16 12:00:00,31.32,31.33,31.3,31.31,22823.0,28.1295,28.1385,28.1116,28.1206,22823.0
2017-03-16 12:10:00,31.31,31.32,31.3,31.32,13707.0,28.1206,28.1295,28.1116,28.1295,13707.0
2017-03-16 12:20:00,31.32,31.34,31.31,31.32,45279.0,28.1295,28.1475,28.1206,28.1295,45279.0
2017-03-16 12:30:00,31.32,31.34,31.31,31.34,48839.0,28.1295,28.1475,28.1206,28.1475,48839.0
2017-03-16 12:40:00,31.34,31.34,31.33,31.34,28932.0,28.1475,28.1475,28.1385,28.1475,28932.0
2017-03-16 12:50:00,31.34,31.34,31.33,31.34,6100.0,28.1475,28.1475,28.1385,28.1475,6100.0
2017-03-16 13:00:00,31.34,31.34,31.33,31.34,9515.0,28.1475,28.1475,28.1385,28.1475,9515.0
2017-03-16 13:10:00,31.34,31.35,31.33,31.33,34785.0,28.1475,28.1565,28.1385,28.1385,34785.0
2017-03-16 13:20:00,31.34,31.34,31.33,31.34,33741.0,28.1475,28.1475,28.1385,28.1475,33741.0
2017-03-16 13:30:00,31.34,31.35,31.3,31.34,44502.0,28.1475,28.1565,28.1116,28.1475,44502.0
2017-03-16 13:40:00,31.34,31.35,31.3,31.34,123567.0,28.1475,28.1565,28.1116,28.1475,123567.0
2017-03-16 13:50:00,31.34,31.35,31.32,31.33,56054.0,28.1475,28.1565,28.1295,28.1385,56054.0
2017-03-16 14:00:00,31.33,31.33,31.32,31.33,18691.0,28.1385,28.1385,28.1295,28.1385,18691.0
2017-03-16 14:10:00,31.33,31.35,31.3,31.33,69975.0,28.1385,28.1565,28.1116,28.1385,69975.0
2017-03-16 14:20:00,31.33,31.34,31.31,31.33,31828.0,28.1385,28.1475,28.1206,28.1385,31828.0
2017-03-16 14:30:00,31.32,31.33,31.32,31.32,21405.0,28.1295,28.1385,28.1295,28.1295,21405.0
2017-03-16 14:40:00,31.32,31.33,31.29,31.31,80354.0,28.1295,28.1385,28.1026,28.1206,80354.0
2017-03-16 14:50:00,31.31,31.32,31.27,31.27,57478.0,28.1206,28.1295,28.0846,28.0846,57478.0
2017-03-16 15:00:00,31.27,31.3,31.23,31.25,187920.0,28.0846,28.1116,28.0487,28.0667,187920.0
2017-03-16 15:10:00,31.25,31.28,31.24,31.26,29407.0,28.0667,28.0936,28.0577,28.0756,29407.0
2017-03-16 15:20:00,31.27,31.29,31.26,31.28,28150.0,28.0846,28.1026,28.0756,28.0936,28150.0
2017-03-16 15:30:00,31.28,31.29,31.27,31.28,43070.0,28.0936,28.1026,28.0846,28.0936,43070.0
2017-03-16 15:40:00,31.28,31.28,31.25,31.25,72460.0,28.0936,28.0936,28.0667,28.0667,72460.0
2017-03-16 15:50:00,31.25,31.29,31.24,31.29,344379.0,28.0667,28.1026,28.0577,28.1026,344379.0
2017-03-17 09:30:00,31.22,31.25,31.18,31.21,197778.0,28.0397,28.0667,28.0038,28.0307,197778.0
2017-03-17 09:40:00,31.21,31.21,31.18,31.21,88828.0,28.0307,28.0307,28.0038,28.0307,88828.0
2017-03-17 09:50:00,31.21,31.22,31.19,31.2,54666.0,28.0307,28.0397,28.0128,28.0218,54666.0
2017-03-17 10:00:00,31.2,31.22,31.2,31.21,19641.0,28.0218,28.0397,28.0218,28.0307,19641.0
2017-03-17 10:10:00,31.21,31.23,31.2,31.2,42867.0,28.0307,28.0487,28.0218,28.0218,42867.0
2017-03-17 10:20:00,31.2,31.21,31.19,31.21,22622.0,28.0218,28.0307,28.0128,28.0307,22622.0
2017-03-17 10:30:00,31.2,31.22,31.17,31.19,40438.0,28.0218,28.0397,27.9948,28.0128,40438.0
2017-03-17 10:40:00,31.19,31.19,31.17,31.19,8096.0,28.0128,28.0128,27.9948,28.0128,8096.0
2017-03-17 10:50:00,31.19,31.19,31.17,31.18,19913.0,28.0128,28.0128,27.9948,28.0038,19913.0
2017-03-17 11:00:00,31.18,31.19,31.17,31.19,16531.0,28.0038,28.0128,27.9948,28.0128,16531.0
2017-03-17 11:10:00,31.18,31.19,31.18,31.19,6969.0,28.0038,28.0128,28.0038,28.0128,6969.0
2017-03-17 11:20:00,31.19,31.2,31.18,31.2,9084.0,28.0128,28.0218,28.0038,28.0218,9084.0
2017-03-17 11:30:00,31.19,31.2,31.17,31.17,45017.0,28.0128,28.0218,27.9948,27.9948,45017.0
2017-03-17 11:40:00,31.18,31.18,31.16,31.16,38211.0,28.0038,28.0038,27.9858,27.9858,38211.0
2017-03-17 11:50:00,31.17,31.17,31.12,31.14,81697.0,27.9948,27.9948,27.9499,27.9679,81697.0
2017-03-17 12:00:00,31.15,31.15,31.14,31.15,6278.0,27.9769,27.9769,27.9679,27.9769,6278.0
2017-03-17 12:10:00,31.15,31.16,31.13,31.14,27450.0,27.9769,27.9858,27.9589,27.9679,27450.0
2017-03-17 12:20:00,31.14,31.15,31.12,31.14,42428.0,27.9679,27.9769,27.9499,27.9679,42428.0
2017-03-17 12:30:00,31.13,31.14,31.13,31.13,3765.0,27.9589,27.9679,27.9589,27.9589,3765.0
2017-03-17 12:40:00,31.14,31.14,31.12,31.14,19339.0,27.9679,27.9679,27.9499,27.9679,19339.0
2017-03-17 12:50:00,31.14,31.14,31.12,31.12,10210.0,27.9679,27.9679,27.9499,27.9499,10210.0
2017-03-17 13:00:00,31.13,31.14,31.12,31.14,5339.0,27.9589,27.9679,27.9499,27.9679,5339.0
2017-03-17 13:10:00,31.14,31.15,31.13,31.15,8916.0,27.9679,27.9769,27.9589,27.9769,8916.0
2017-03-17 13:20:00,31.15,31.15,31.13,31.15,15263.0,27.9769,27.9769,27.9589,27.9769,15263.0
2017-03-17 13:30:00,31.15,31.15,31.12,31.13,18778.0,27.9769,27.9769,27.9499,27.9589,18778.0
2017-03-17 13:40:00,31.13,31.13,31.12,31.13,16773.0,27.9589,27.9589,27.9499,27.9589,16773.0
2017-03-17 13:50:00,31.13,31.13,31.11,31.11,28592.0,27.9589,27.9589,27.9409,27.9409,28592.0
2017-03-17 14:00:00,31.11,31.12,31.11,31.12,17563.0,27.9409,27.9499,27.9409,27.9499,17563.0
2017-03-17 14:10:00,31.12,31.15,31.11,31.15,103200.0,27.9499,27.9769,27.9409,27.9769,103200.0
2017-03-17 14:20:00,31.14,31.15,31.14,31.15,87405.0,27.9679,27.9769,27.9679,27.9769,87405.0
2017-03-17 14:30:00,31.14,31.18,31.14,31.16,239711.0,27.9679,28.0038,27.9679,27.9858,239711.0
2017-03-17 14:40:00,31.16,31.17,31.15,31.15,49413.0,27.9858,27.9948,27.9769,27.9769,49413.0
2017-03-17 14:50:00,31.15,31.16,31.15,31.15,8334.0,27.9769,27.9858,27.9769,27.9769,8334.0
2017-03-17 15:00:00,31.16,31.17,31.15,31.16,86526.0,27.9858,27.9948,27.9769,27.9858,86526.0
2017-03-17 15:10:00,31.17,31.17,31.15,31.16,25897.0,27.9948,27.9948,27.9769,27.9858,25897.0
2017-03-17 15:20:00,31.16,31.16,31.15,31.16,12817.0,27.9858,27.9858,27.9769,27.9858,12817.0
2017-03-17 15:30:00,31.16,31.17,31.14,31.16,134514.0,27.9858,27.9948,27.9679,27.9858,134514.0
2017-03-17 15:40:00,31.16,31.17,31.15,31.17,71575.0,27.9858,27.9948,27.9769,27.9948,71575.0
2017-03-17 15:50:00,31.16,31.17,31.12,31.12,766316.0,27.9858,27.9948,27.9499,27.9499,766316.0
2017-03-20 09:30:00,31.17,31.17,31.12,31.14,152877.0,27.9948,27.9948,27.9499,27.9679,152877.0
2017-03-20 09:40:00,31.14,31.16,31.12,31.15,188396.0,27.9679,27.9858,27.9499,27.9769,188396.0
2017-03-20 09:50:00,31.16,31.16,31.11,31.15,77593.0,27.9858,27.9858,27.9409,27.9769,77593.0
2017-03-20 10:00:00,31.16,31.17,31.14,31.16,145708.0,27.9858,27.9948,27.9679,27.9858,145708.0
2017-03-20 10:10:00,31.16,31.19,31.15,31.19,61795.0,27.9858,28.0128,27.9769,28.0128,61795.0
2017-03-20 10:20:00,31.19,31.2,31.17,31.19,53583.0,28.0128,28.0218,27.9948,28.0128,53583.0
2017-03-20 10:30:00,31.19,31.21,31.17,31.2,34303.0,28.0128,28.0307,27.9948,28.0218,34303.0
2017-03-20 10:40:00,31.21,31.24,31.2,31.22,111881.0,28.0307,28.0577,28.0218,28.0397,111881.0
2017-03-20 10:50:00,31.23,31.26,31.22,31.24,77714.0,28.0487,28.0756,28.0397,28.0577,77714.0
2017-03-20 11:00:00,31.24,31.26,31.23,31.26,81874.0,28.0577,28.0756,28.0487,28.0756,81874.0
2017-03-20 11:10:00,31.26,31.26,31.24,31.25,27468.0,28.0756,28.0756,28.0577,28.0667,27468.0
2017-03-20 11:20:00,31.25,31.26,31.23,31.24,92051.0,28.0667,28.0756,28.0487,28.0577,92051.0
2017-03-20 11:30:00,31.25,31.26,31.24,31.26,38800.0,28.0667,28.0756,28.0577,28.0756,38800.0
2017-03-20 11:40:00,31.26,31.29,31.25,31.29,78222.0,28.0756,28.1026,28.0667,28.1026,78222.0
2017-03-20 11:50:00,31.29,31.31,31.28,31.3,33615.0,28.1026,28.1206,28.0936,28.1116,33615.0
2017-03-20 12:00:00,31.3,31.32,31.3,31.31,46635.0,28.1116,28.1295,28.1116,28.1206,46635.0
2017-03-20 12:10:00,31.3,31.32,31.3,31.31,44060.0,28.1116,28.1295,28.1116,28.1206,44060.0
2017-03-20 12:20:00,31.31,31.32,31.31,31.32,42886.0,28.1206,28.1295,28.1206,28.1295,42886.0
2017-03-20 12:30:00,31.32,31.32,31.29,31.29,28173.0,28.1295,28.1295,28.1026,28.1026,28173.0
2017-03-20 12:40:00,31.29,31.32,31.29,31.3,22524.0,28.1026,28.1295,28.1026,28.1116,22524.0
2017-03-20 12:50:00,31.3,31.32,31.29,31.3,71758.0,28.1116,28.1295,28.1026,28.1116,71758.0
2017-03-20 13:00:00,31.3,31.31,31.29,31.29,28607.0,28.1116,28.1206,28.1026,28.1026,28607.0
2017-03-20 13:10:00,31.28,31.29,31.28,31.29,4434.0,28.0936,28.1026,28.0936,28.1026,4434.0
2017-03-20 13:20:00,31.29,31.3,31.28,31.29,20593.0,28.1026,28.1116,28.0936,28.1026,20593.0
2017-03-20 13:30:00,31.3,31.31,31.29,31.31,37607.0,28.1116,28.1206,28.1026,28.1206,37607.0
2017-03-20 13:40:00,31.3,31.31,31.28,31.3,37376.0,28.1116,28.1206,28.0936,28.1116,37376.0
2017-03-20 13:50:00,31.3,31.31,31.29,31.29,19690.0,28.1116,28.1206,28.1026,28.1026,19690.0
2017-03-20 14:00:00,31.29,31.3,31.29,31.29,33262.0,28.1026,28.1116,28.1026,28.1026,33262.0
2017-03-20 14:10:00,31.29,31.29,31.28,31.29,9812.0,28.1026,28.1026,28.0936,28.1026,9812.0
2017-03-20 14:20:00,31.28,31.3,31.28,31.3,27400.0,28.0936,28.1116,28.0936,28.1116,27400.0
2017-03-20 14:30:00,31.3,31.31,31.29,31.3,61765.0,28.1116,28.1206,28.1026,28.1116,61765.0
2017-03-20 14:40:00,31.31,31.31,31.29,31.3,26411.0,28.1206,28.1206,28.1026,28.1116,26411.0
2017-03-20 14:50:00,31.3,31.32,31.3,31.32,28905.0,28.1116,28.1295,28.1116,28.1295,28905.0
2017-03-20 15:00:00,31.32,31.32,31.31,31.32,17371.0,28.1295,28.1295,28.1206,28.1295,17371.0
2017-03-20 15:10:00,31.32,31.33,31.31,31.33,78803.0,28.1295,28.1385,28.1206,28.1385,78803.0
2017-03-20 15:20:00,31.32,31.33,31.32,31.33,54966.0,28.1295,28.1385,28.1295,28.1385,54966.0
2017-03-20 15:30:00,31.33,31.33,31.32,31.33,20734.0,28.1385,28.1385,28.1295,28.1385,20734.0
2017-03-20 15:40:00,31.33,31.33,31.32,31.33,25266.0,28.1385,28.1385,28.1295,28.1385,25266.0
2017-03-20 15:50:00,31.33,31.34,31.28,31.28,219401.0,28.1385,28.1475,28.0936,28.0936,219401.0
2017-03-21 09:30:00,31.18,31.21,31.14,31.21,181373.0,28.0038,28.0307,27.9679,28.0307,181373.0
2017-03-21 09:40:00,31.21,31.21,31.16,31.16,49990.0,28.0307,28.0307,27.9858,27.9858,49990.0
2017-03-21 09:50:00,31.16,31.18,31.14,31.18,32643.0,27.9858,28.0038,27.9679,28.0038,32643.0
2017-03-21 10:00:00,31.17,31.18,31.15,31.16,95893.0,27.9948,28.0038,27.9769,27.9858,95893.0
2017-03-21 10:10:00,31.16,31.17,31.14,31.16,85450.0,27.9858,27.9948,27.9679,27.9858,85450.0
2017-03-21 10:20:00,31.16,31.16,31.09,31.11,148055.0,27.9858,27.9858,27.923,27.9409,148055.0
2017-03-21 10:30:00,31.1,31.11,31.08,31.11,85910.0,27.9319,27.9409,27.914,27.9409,85910.0
2017-03-21 10:40:00,31.1,31.11,31.08,31.09,88410.0,27.9319,27.9409,27.914,27.923,88410.0
2017-03-21 10:50:00,31.09,31.09,31.02,31.03,345579.0,27.923,27.923,27.8601,27.8691,345579.0
2017-03-21 11:00:00,31.03,31.04,30.99,31.0,151627.0,27.8691,27.8781,27.8332,27.8421,151627.0
2017-03-21 11:10:00,31.0,31.02,30.95,30.95,179065.0,27.8421,27.8601,27.7972,27.7972,179065.0
2017-03-21 11:20:00,30.94,30.95,30.92,30.94,163290.0,27.7882,27.7972,27.7703,27.7882,163290.0
2017-03-21 11:30:00,30.94,30.94,30.89,30.91,97469.0,27.7882,27.7882,27.7433,27.7613,97469.0
2017-03-21 11:40:00,30.91,30.92,30.9,30.92,90761.0,27.7613,27.7703,27.7523,27.7703,90761.0
2017-03-21 11:50:00,30.92,30.95,30.89,30.95,105529.0,27.7703,27.7972,27.7433,27.7972,105529.0
2017-03-21 12:00:00,30.95,30.95,30.93,30.94,54858.0,27.7972,27.7972,27.7793,27.7882,54858.0
2017-03-21 12:10:00,30.94,30.94,30.92,30.92,34130.0,27.7882,27.7882,27.7703,27.7703,34130.0
2017-03-21 12:20:00,30.93,30.93,30.92,30.93,64505.0,27.7793,27.7793,27.7703,27.7793,64505.0
2017-03-21 12:30:00,30.93,30.94,30.92,30.93,131882.0,27.7793,27.7882,27.7703,27.7793,131882.0
2017-03-21 12:40:00,30.93,30.95,30.92,30.92,72857.0,27.7793,27.7972,27.7703,27.7703,72857.0
2017-03-21 12:50:00,30.92,30.93,30.9,30.91,134542.0,27.7703,27.7793,27.7523,27.7613,134542.0
2017-03-21 13:00:00,30.91,30.91,30.9,30.91,67279.0,27.7613,27.7613,27.7523,27.7613,67279.0
2017-03-21 13:10:00,30.91,30.92,30.87,30.87,92021.0,27.7613,27.7703,27.7254,27.7254,92021.0
2017-03-21 13:20:00,30.88,30.9,30.87,30.9,73193.0,27.7344,27.7523,27.7254,27.7523,73193.0
2017-03-21 13:30:00,30.9,30.9,30.88,30.89,50237.0,27.7523,27.7523,27.7344,27.7433,50237.0
2017-03-21 13:40:00,30.88,30.88,30.84,30.85,37851.0,27.7344,27.7344,27.6984,27.7074,37851.0
2017-03-21 13:50:00,30.84,30.85,30.81,30.81,92528.0,27.6984,27.7074,27.6715,27.6715,92528.0
2017-03-21 14:00:00,30.81,30.82,30.8,30.82,103861.0,27.6715,27.6805,27.6625,27.6805,103861.0
2017-03-21 14:10:00,30.82,30.85,30.81,30.85,56953.0,27.6805,27.7074,27.6715,27.7074,56953.0
2017-03-21 14:20:00,30.85,30.85,30.84,30.85,24333.0,27.7074,27.7074,27.6984,27.7074,24333.0
2017-03-21 14:30:00,30.85,30.87,30.84,30.87,76518.0,27.7074,27.7254,27.6984,27.7254,76518.0
2017-03-21 14:40:00,30.87,30.87,30.83,30.85,51568.0,27.7254,27.7254,27.6895,27.7074,51568.0
2017-03-21 14:50:00,30.85,30.87,30.84,30.86,61107.0,27.7074,27.7254,27.6984,27.7164,61107.0
2017-03-21 15:00:00,30.86,30.87,30.85,30.86,46803.0,27.7164,27.7254,27.7074,27.7164,46803.0
2017-03-21 15:10:00,30.86,30.88,30.85,30.88,72889.0,27.7164,27.7344,27.7074,27.7344,72889.0
2017-03-21 15:20:00,30.88,30.88,30.87,30.88,56490.0,27.7344,27.7344,27.7254,27.7344,56490.0
2017-03-21 15:30:00,30.88,30.88,30.85,30.86,169952.0,27.7344,27.7344,27.7074,27.7164,169952.0
2017-03-21 15:40:00,30.86,30.87,30.84,30.84,248692.0,27.7164,27.7254,27.6984,27.6984,248692.0
2017-03-21 15:50:00,30.85,30.87,30.8,30.8,710313.0,27.7074,27.7254,27.6625,27.6625,710313.0
2017-03-22 09:30:00,30.69,30.76,30.69,30.75,213184.0,27.5637,27.6266,27.5637,27.6176,213184.0
2017-03-22 09:40:00,30.75,30.79,30.74,30.78,64379.0,27.6176,27.6535,27.6086,27.6445,64379.0
2017-03-22 09:50:00,30.77,30.78,30.73,30.73,74968.0,27.6356,27.6445,27.5996,27.5996,74968.0
2017-03-22 10:00:00,30.73,30.76,30.72,30.73,85695.0,27.5996,27.6266,27.5907,27.5996,85695.0
2017-03-22 10:10:00,30.74,30.75,30.71,30.75,35925.0,27.6086,27.6176,27.5817,27.6176,35925.0
2017-03-22 10:20:00,30.75,30.77,30.74,30.74,36955.0,27.6176,27.6356,27.6086,27.6086,36955.0
2017-03-22 10:30:00,30.74,30.8,30.7,30.79,147513.0,27.6086,27.6625,27.5727,27.6535,147513.0
2017-03-22 10:40:00,30.8,30.81,30.77,30.79,62165.0,27.6625,27.6715,27.6356,27.6535,62165.0
2017-03-22 10:50:00,30.79,30.83,30.78,30.82,104627.0,27.6535,27.6895,27.6445,27.6805,104627.0
2017-03-22 11:00:00,30.82,30.82,30.79,30.79,29328.0,27.6805,27.6805,27.6535,27.6535,29328.0
2017-03-22 11:10:00,30.79,30.84,30.79,30.82,45018.0,27.6535,27.6984,27.6535,27.6805,45018.0
2017-03-22 11:20:00,30.82,30.85,30.81,30.83,64234.0,27.6805,27.7074,27.6715,27.6895,64234.0
2017-03-22 11:30:00,30.83,30.83,30.81,30.83,30579.0,27.6895,27.6895,27.6715,27.6895,30579.0
2017-03-22 11:40:00,30.83,30.84,30.81,30.83,38079.0,27.6895,27.6984,27.6715,27.6895,38079.0
2017-03-22 11:50:00,30.84,30.84,30.83,30.84,3793.0,27.6984,27.6984,27.6895,27.6984,3793.0
2017-03-22 12:00:00,30.83,30.86,30.83,30.85,26061.0,27.6895,27.7164,27.6895,27.7074,26061.0
2017-03-22 12:10:00,30.85,30.86,30.83,30.83,19691.0,27.7074,27.7164,27.6895,27.6895,19691.0
2017-03-22 12:20:00,30.83,30.84,30.81,30.82,18179.0,27.6895,27.6984,27.6715,27.6805,18179.0
2017-03-22 12:30:00,30.81,30.85,30.8,30.81,59577.0,27.6715,27.7074,27.6625,27.6715,59577.0
2017-03-22 12:40:00,30.82,30.85,30.81,30.85,12886.0,27.6805,27.7074,27.6715,27.7074,12886.0
2017-03-22 12:50:00,30.85,30.85,30.83,30.85,31342.0,27.7074,27.7074,27.6895,27.7074,31342.0
2017-03-22 13:00:00,30.84,30.85,30.82,30.84,56919.0,27.6984,27.7074,27.6805,27.6984,56919.0
2017-03-22 13:10:00,30.84,30.85,30.82,30.84,32054.0,27.6984,27.7074,27.6805,27.6984,32054.0
2017-03-22 13:20:00,30.84,30.86,30.83,30.84,39382.0,27.6984,27.7164,27.6895,27.6984,39382.0
2017-03-22 13:30:00,30.84,30.86,30.83,30.86,142354.0,27.6984,27.7164,27.6895,27.7164,142354.0
2017-03-22 13:40:00,30.86,30.86,30.82,30.84,57954.0,27.7164,27.7164,27.6805,27.6984,57954.0
2017-03-22 13:50:00,30.83,30.84,30.8,30.81,24328.0,27.6895,27.6984,27.6625,27.6715,24328.0
2017-03-22 14:00:00,30.81,30.84,30.8,30.83,38280.0,27.6715,27.6984,27.6625,27.6895,38280.0
2017-03-22 14:10:00,30.84,30.85,30.83,30.84,12922.0,27.6984,27.7074,27.6895,27.6984,12922.0
2017-03-22 14:20:00,30.84,30.88,30.84,30.85,55485.0,27.6984,27.7344,27.6984,27.7074,55485.0
2017-03-22 14:30:00,30.85,30.86,30.85,30.85,16546.0,27.7074,27.7164,27.7074,27.7074,16546.0
2017-03-22 14:40:00,30.85,30.87,30.85,30.85,31307.0,27.7074,27.7254,27.7074,27.7074,31307.0
2017-03-22 14:50:00,30.86,30.87,30.85,30.86,19307.0,27.7164,27.7254,27.7074,27.7164,19307.0
2017-03-22 15:00:00,30.86,30.87,30.85,30.86,53263.0,27.7164,27.7254,27.7074,27.7164,53263.0
2017-03-22 15:10:00,30.86,30.89,30.85,30.88,53429.0,27.7164,27.7433,27.7074,27.7344,53429.0
2017-03-22 15:20:00,30.89,30.9,30.88,30.89,57531.0,27.7433,27.7523,27.7344,27.7433,57531.0
2017-03-22 15:30:00,30.9,30.9,30.88,30.88,39420.0,27.7523,27.7523,27.7344,27.7344,39420.0
2017-03-22 15:40:00,30.88,30.89,30.88,30.89,71738.0,27.7344,27.7433,27.7344,27.7433,71738.0
2017-03-22 15:50:00,30.89,30.89,30.84,30.85,672243.0,27.7433,27.7433,27.6984,27.7074,672243.0
2017-03-23 09:30:00,30.93,31.0,30.87,30.96,142932.0,27.7793,27.8421,27.7254,27.8062,142932.0
2017-03-23 09:40:00,30.97,30.98,30.94,30.97,91775.0,27.8152,27.8242,27.7882,27.8152,91775.0
2017-03-23 09:50:00,30.97,30.98,30.95,30.96,60165.0,27.8152,27.8242,27.7972,27.8062,60165.0
2017-03-23 10:00:00,30.96,30.99,30.94,30.95,83874.0,27.8062,27.8332,27.7882,27.7972,83874.0
2017-03-23 10:10:00,30.95,30.96,30.93,30.94,53143.0,27.7972,27.8062,27.7793,27.7882,53143.0
2017-03-23 10:20:00,30.94,30.95,30.94,30.95,36289.0,27.7882,27.7972,27.7882,27.7972,36289.0
2017-03-23 10:30:00,30.94,30.98,30.93,30.98,68782.0,27.7882,27.8242,27.7793,27.8242,68782.0
2017-03-23 10:40:00,30.98,31.0,30.97,31.0,9400.0,27.8242,27.8421,27.8152,27.8421,9400.0
2017-03-23 10:50:00,31.01,31.03,31.0,31.03,38968.0,27.8511,27.8691,27.8421,27.8691,38968.0
2017-03-23 11:00:00,31.03,31.06,31.03,31.03,47343.0,27.8691,27.896,27.8691,27.8691,47343.0
2017-03-23 11:10:00,31.04,31.07,31.03,31.05,49208.0,27.8781,27.905,27.8691,27.887,49208.0
2017-03-23 11:20:00,31.05,31.07,31.04,31.07,27019.0,27.887,27.905,27.8781,27.905,27019.0
2017-03-23 11:30:00,31.07,31.09,31.06,31.08,39154.0,27.905,27.923,27.896,27.914,39154.0
2017-03-23 11:40:00,31.08,31.08,31.04,31.06,109759.0,27.914,27.914,27.8781,27.896,109759.0
2017-03-23 11:50:00,31.06,31.06,31.04,31.06,22279.0,27.896,27.896,27.8781,27.896,22279.0
2017-03-23 12:00:00,31.06,31.07,31.06,31.07,12015.0,27.896,27.905,27.896,27.905,12015.0
2017-03-23 12:10:00,31.07,31.08,31.06,31.08,14621.0,27.905,27.914,27.896,27.914,14621.0
2017-03-23 12:20:00,31.08,31.08,31.06,31.07,10348.0,27.914,27.914,27.896,27.905,10348.0
2017-03-23 12:30:00,31.06,31.09,31.06,31.08,7109.0,27.896,27.923,27.896,27.914,7109.0
2017-03-23 12:40:00,31.07,31.08,31.06,31.07,11496.0,27.905,27.914,27.896,27.905,11496.0
2017-03-23 12:50:00,31.07,31.09,31.06,31.09,18850.0,27.905,27.923,27.896,27.923,18850.0
2017-03-23 13:00:00,31.09,31.09,31.05,31.06,79653.0,27.923,27.923,27.887,27.896,79653.0
2017-03-23 13:10:00,31.06,31.06,31.04,31.05,53893.0,27.896,27.896,27.8781,27.887,53893.0
2017-03-23 13:20:00,31.05,31.06,31.04,31.04,20608.0,27.887,27.896,27.8781,27.8781,20608.0
2017-03-23 13:30:00,31.04,31.06,31.03,31.04,72195.0,27.8781,27.896,27.8691,27.8781,72195.0
2017-03-23 13:40:00,31.04,31.06,31.03,31.05,25846.0,27.8781,27.896,27.8691,27.887,25846.0
2017-03-23 13:50:00,31.06,31.06,31.05,31.05,5894.0,27.896,27.896,27.887,27.887,5894.0
2017-03-23 14:00:00,31.05,31.07,31.04,31.07,62883.0,27.887,27.905,27.8781,27.905,62883.0
2017-03-23 14:10:00,31.07,31.08,31.06,31.06,35835.0,27.905,27.914,27.896,27.896,35835.0
2017-03-23 14:20:00,31.07,31.07,31.06,31.07,4698.0,27.905,27.905,27.896,27.905,4698.0
2017-03-23 14:30:00,31.07,31.07,31.05,31.07,64658.0,27.905,27.905,27.887,27.905,64658.0
2017-03-23 14:40:00,31.07,31.09,31.06,31.09,21946.0,27.905,27.923,27.896,27.923,21946.0
2017-03-23 14:50:00,31.09,31.1,31.09,31.09,44487.0,27.923,27.9319,27.923,27.923,44487.0
2017-03-23 15:00:00,31.08,31.08,31.07,31.07,11069.0,27.914,27.914,27.905,27.905,11069.0
2017-03-23 15:10:00,31.07,31.08,31.04,31.05,29182.0,27.905,27.914,27.8781,27.887,29182.0
2017-03-23 15:20:00,31.05,31.06,31.03,31.03,40008.0,27.887,27.896,27.8691,27.8691,40008.0
2017-03-23 15:30:00,31.03,31.03,30.99,31.01,87659.0,27.8691,27.8691,27.8332,27.8511,87659.0
2017-03-23 15:40:00,31.01,31.03,31.0,31.02,38612.0,27.8511,27.8691,27.8421,27.8601,38612.0
2017-03-23 15:50:00,31.03,31.03,31.0,31.02,201250.0,27.8691,27.8691,27.8421,27.8601,201250.0
2017-03-24 09:30:00,30.98,30.99,30.94,30.98,91962.0,27.8242,27.8332,27.7882,27.8242,91962.0
2017-03-24 09:40:00,30.98,30.99,30.96,30.98,45455.0,27.8242,27.8332,27.8062,27.8242,45455.0
2017-03-24 09:50:00,30.98,30.99,30.97,30.97,18738.0,27.8242,27.8332,27.8152,27.8152,18738.0
2017-03-24 10:00:00,30.97,30.97,30.96,30.96,37188.0,27.8152,27.8152,27.8062,27.8062,37188.0
2017-03-24 10:10:00,30.96,30.99,30.96,30.99,62312.0,27.8062,27.8332,27.8062,27.8332,62312.0
2017-03-24 10:20:00,30.99,30.99,30.97,30.99,75682.0,27.8332,27.8332,27.8152,27.8332,75682.0
2017-03-24 10:30:00,30.98,31.01,30.98,30.99,80260.0,27.8242,27.8511,27.8242,27.8332,80260.0
2017-03-24 10:40:00,30.98,31.01,30.98,31.01,15285.0,27.8242,27.8511,27.8242,27.8511,15285.0
2017-03-24 10:50:00,31.01,31.03,30.98,31.03,31154.0,27.8511,27.8691,27.8242,27.8691,31154.0
2017-03-24 11:00:00,31.03,31.04,31.0,31.0,31978.0,27.8691,27.8781,27.8421,27.8421,31978.0
2017-03-24 11:10:00,31.01,31.01,31.0,31.0,18636.0,27.8511,27.8511,27.8421,27.8421,18636.0
2017-03-24 11:20:00,31.01,31.02,30.97,30.98,38639.0,27.8511,27.8601,27.8152,27.8242,38639.0
2017-03-24 11:30:00,30.98,31.04,30.98,31.04,40695.0,27.8242,27.8781,27.8242,27.8781,40695.0
2017-03-24 11:40:00,31.04,31.05,31.03,31.04,12448.0,27.8781,27.887,27.8691,27.8781,12448.0
2017-03-24 11:50:00,31.04,31.06,31.03,31.06,31651.0,27.8781,27.896,27.8691,27.896,31651.0
2017-03-24 12:00:00,31.05,31.05,31.03,31.03,29250.0,27.887,27.887,27.8691,27.8691,29250.0
2017-03-24 12:10:00,31.03,31.03,30.99,30.99,71416.0,27.8691,27.8691,27.8332,27.8332,71416.0
2017-03-24 12:20:00,30.99,31.02,30.97,30.99,21717.0,27.8332,27.8601,27.8152,27.8332,21717.0
2017-03-24 12:30:00,31.0,31.0,30.97,30.98,12674.0,27.8421,27.8421,27.8152,27.8242,12674.0
2017-03-24 12:40:00,30.98,30.99,30.97,30.98,21336.0,27.8242,27.8332,27.8152,27.8242,21336.0
2017-03-24 12:50:00,30.97,30.99,30.96,30.97,12765.0,27.8152,27.8332,27.8062,27.8152,12765.0
2017-03-24 13:00:00,30.98,31.0,30.98,30.99,14528.0,27.8242,27.8421,27.8242,27.8332,14528.0
2017-03-24 13:10:00,30.99,31.0,30.98,31.0,26668.0,27.8332,27.8421,27.8242,27.8421,26668.0
2017-03-24 13:20:00,31.0,31.04,31.0,31.04,108094.0,27.8421,27.8781,27.8421,27.8781,108094.0
2017-03-24 13:30:00,31.04,31.04,31.02,31.03,54652.0,27.8781,27.8781,27.8601,27.8691,54652.0
2017-03-24 13:40:00,31.03,31.04,31.01,31.03,18050.0,27.8691,27.8781,27.8511,27.8691,18050.0
2017-03-24 13:50:00,31.03,31.03,30.98,30.99,31770.0,27.8691,27.8691,27.8242,27.8332,31770.0
2017-03-24 14:00:00,31.0,31.01,30.99,31.0,4491.0,27.8421,27.8511,27.8332,27.8421,4491.0
2017-03-24 14:10:00,31.0,31.02,31.0,31.02,40311.0,27.8421,27.8601,27.8421,27.8601,40311.0
2017-03-24 14:20:00,31.03,31.03,31.0,31.01,9939.0,27.8691,27.8691,27.8421,27.8511,9939.0
2017-03-24 14:30:00,31.02,31.02,31.01,31.02,12517.0,27.8601,27.8601,27.8511,27.8601,12517.0
2017-03-24 14:40:00,31.01,31.02,30.99,31.01,24798.0,27.8511,27.8601,27.8332,27.8511,24798.0
2017-03-24 14:50:00,31.01,31.01,30.99,31.0,15538.0,27.8511,27.8511,27.8332,27.8421,15538.0
2017-03-24 15:00:00,31.0,31.0,30.97,30.99,27893.0,27.8421,27.8421,27.8152,27.8332,27893.0
2017-03-24 15:10:00,30.99,30.99,30.93,30.95,829377.0,27.8332,27.8332,27.7793,27.7972,829377.0
2017-03-24 15:20:00,30.95,30.96,30.94,30.96,63778.0,27.7972,27.8062,27.7882,27.8062,63778.0
2017-03-24 15:30:00,30.96,31.03,30.95,31.03,71791.0,27.8062,27.8691,27.7972,27.8691,71791.0
2017-03-24 15:40:00,31.04,31.06,30.98,31.01,132484.0,27.8781,27.896,27.8242,27.8511,132484.0
2017-03-24 15:50:00,31.0,31.04,30.98,30.98,97005.0,27.8421,27.8781,27.8242,27.8242,97005.0
2017-03-27 09:30:00,30.94,31.03,30.93,30.95,203127.0,27.7882,27.8691,27.7793,27.7972,203127.0
2017-03-27 09:40:00,30.95,30.96,30.93,30.95,50332.0,27.7972,27.8062,27.7793,27.7972,50332.0
2017-03-27 09:50:00,30.95,30.97,30.93,30.95,76731.0,27.7972,27.8152,27.7793,27.7972,76731.0
2017-03-27 10:00:00,30.94,30.96,30.91,30.93,58735.0,27.7882,27.8062,27.7613,27.7793,58735.0
2017-03-27 10:10:00,30.93,30.94,30.9,30.9,60523.0,27.7793,27.7882,27.7523,27.7523,60523.0
2017-03-27 10:20:00,30.9,30.94,30.9,30.93,82007.0,27.7523,27.7882,27.7523,27.7793,82007.0
2017-03-27 10:30:00,30.93,30.95,30.92,30.92,149511.0,27.7793,27.7972,27.7703,27.7703,149511.0
2017-03-27 10:40:00,30.92,30.94,30.9,30.94,59487.0,27.7703,27.7882,27.7523,27.7882,59487.0
2017-03-27 10:50:00,30.94,30.98,30.93,30.98,77991.0,27.7882,27.8242,27.7793,27.8242,77991.0
2017-03-27 11:00:00,30.98,31.0,30.97,30.99,91702.0,27.8242,27.8421,27.8152,27.8332,91702.0
2017-03-27 11:10:00,30.99,30.99,30.98,30.99,49346.0,27.8332,27.8332,27.8242,27.8332,49346.0
2017-03-27 11:20:00,30.99,31.02,30.98,31.01,75457.0,27.8332,27.8601,27.8242,27.8511,75457.0
2017-03-27 11:30:00,31.02,31.04,31.01,31.03,103619.0,27.8601,27.8781,27.8511,27.8691,103619.0
2017-03-27 11:40:00,31.03,31.05,31.02,31.03,112655.0,27.8691,27.887,27.8601,27.8691,112655.0
2017-03-27 11:50:00,31.03,31.03,31.01,31.01,22238.0,27.8691,27.8691,27.8511,27.8511,22238.0
2017-03-27 12:00:00,31.01,31.04,31.0,31.03,101860.0,27.8511,27.8781,27.8421,27.8691,101860.0
2017-03-27 12:10:00,31.03,31.06,31.01,31.05,91792.0,27.8691,27.896,27.8511,27.887,91792.0
2017-03-27 12:20:00,31.05,31.06,31.03,31.04,34604.0,27.887,27.896,27.8691,27.8781,34604.0
2017-03-27 12:30:00,31.04,31.06,31.04,31.04,56880.0,27.8781,27.896,27.8781,27.8781,56880.0
2017-03-27 12:40:00,31.05,31.06,31.04,31.05,44694.0,27.887,27.896,27.8781,27.887,44694.0
2017-03-27 12:50:00,31.05,31.07,31.04,31.05,32639.0,27.887,27.905,27.8781,27.887,32639.0
2017-03-27 13:00:00,31.05,31.08,31.05,31.08,26240.0,27.887,27.914,27.887,27.914,26240.0
2017-03-27 13:10:00,31.08,31.08,31.05,31.07,46892.0,27.914,27.914,27.887,27.905,46892.0
2017-03-27 13:20:00,31.07,31.08,31.06,31.07,42249.0,27.905,27.914,27.896,27.905,42249.0
2017-03-27 13:30:00,31.06,31.09,31.06,31.07,24385.0,27.896,27.923,27.896,27.905,24385.0
2017-03-27 13:40:00,31.06,31.08,31.06,31.08,19928.0,27.896,27.914,27.896,27.914,19928.0
2017-03-27 13:50:00,31.07,31.08,31.06,31.07,34892.0,27.905,27.914,27.896,27.905,34892.0
2017-03-27 14:00:00,31.07,31.07,31.06,31.06,9938.0,27.905,27.905,27.896,27.896,9938.0
2017-03-27 14:10:00,31.07,31.07,31.04,31.05,40203.0,27.905,27.905,27.8781,27.887,40203.0
2017-03-27 14:20:00,31.05,31.06,31.04,31.05,15052.0,27.887,27.896,27.8781,27.887,15052.0
2017-03-27 14:30:00,31.06,31.06,31.05,31.05,8984.0,27.896,27.896,27.887,27.887,8984.0
2017-03-27 14:40:00,31.06,31.08,31.05,31.08,57707.0,27.896,27.914,27.887,27.914,57707.0
2017-03-27 14:50:00,31.07,31.09,31.06,31.08,40758.0,27.905,27.923,27.896,27.914,40758.0
2017-03-27 15:00:00,31.08,31.1,31.07,31.08,44293.0,27.914,27.9319,27.905,27.914,44293.0
2017-03-27 15:10:00,31.09,31.11,31.08,31.11,33740.0,27.923,27.9409,27.914,27.9409,33740.0
2017-03-27 15:20:00,31.11,31.11,31.1,31.1,15861.0,27.9409,27.9409,27.9319,27.9319,15861.0
2017-03-27 15:30:00,31.1,31.13,31.09,31.12,69558.0,27.9319,27.9589,27.923,27.9499,69558.0
2017-03-27 15:40:00,31.12,31.12,31.11,31.11,19710.0,27.9499,27.9499,27.9409,27.9409,19710.0
2017-03-27 15:50:00,31.12,31.12,31.08,31.11,214897.0,27.9499,27.9499,27.914,27.9409,214897.0
2017-03-28 09:30:00,31.19,31.29,31.19,31.24,133711.0,28.0128,28.1026,28.0128,28.0577,133711.0
2017-03-28 09:40:00,31.24,31.25,31.21,31.23,115265.0,28.0577,28.0667,28.0307,28.0487,115265.0
2017-03-28 09:50:00,31.22,31.24,31.2,31.23,78206.0,28.0397,28.0577,28.0218,28.0487,78206.0
2017-03-28 10:00:00,31.24,31.29,31.23,31.27,61515.0,28.0577,28.1026,28.0487,28.0846,61515.0
2017-03-28 10:10:00,31.27,31.27,31.24,31.26,22396.0,28.0846,28.0846,28.0577,28.0756,22396.0
2017-03-28 10:20:00,31.26,31.27,31.24,31.26,58319.0,28.0756,28.0846,28.0577,28.0756,58319.0
2017-03-28 10:30:00,31.27,31.27,31.25,31.27,21401.0,28.0846,28.0846,28.0667,28.0846,21401.0
2017-03-28 10:40:00,31.26,31.28,31.26,31.28,8815.0,28.0756,28.0936,28.0756,28.0936,8815.0
2017-03-28 10:50:00,31.28,31.29,31.26,31.29,60600.0,28.0936,28.1026,28.0756,28.1026,60600.0
2017-03-28 11:00:00,31.29,31.32,31.28,31.31,71205.0,28.1026,28.1295,28.0936,28.1206,71205.0
2017-03-28 11:10:00,31.32,31.33,31.3,31.32,9176.0,28.1295,28.1385,28.1116,28.1295,9176.0
2017-03-28 11:20:00,31.31,31.32,31.3,31.31,32142.0,28.1206,28.1295,28.1116,28.1206,32142.0
2017-03-28 11:30:00,31.32,31.32,31.3,31.3,12598.0,28.1295,28.1295,28.1116,28.1116,12598.0
2017-03-28 11:40:00,31.29,31.33,31.29,31.33,23931.0,28.1026,28.1385,28.1026,28.1385,23931.0
2017-03-28 11:50:00,31.33,31.34,31.31,31.31,11401.0,28.1385,28.1475,28.1206,28.1206,11401.0
2017-03-28 12:00:00,31.32,31.34,31.32,31.33,20062.0,28.1295,28.1475,28.1295,28.1385,20062.0
2017-03-28 12:10:00,31.33,31.34,31.31,31.31,32432.0,28.1385,28.1475,28.1206,28.1206,32432.0
2017-03-28 12:20:00,31.31,31.32,31.31,31.32,8484.0,28.1206,28.1295,28.1206,28.1295,8484.0
2017-03-28 12:30:00,31.32,31.34,31.31,31.33,50694.0,28.1295,28.1475,28.1206,28.1385,50694.0
2017-03-28 12:40:00,31.33,31.34,31.32,31.32,11282.0,28.1385,28.1475,28.1295,28.1295,11282.0
2017-03-28 12:50:00,31.32,31.33,31.32,31.33,15193.0,28.1295,28.1385,28.1295,28.1385,15193.0
2017-03-28 13:00:00,31.33,31.33,31.32,31.33,13988.0,28.1385,28.1385,28.1295,28.1385,13988.0
2017-03-28 13:10:00,31.33,31.36,31.32,31.36,21006.0,28.1385,28.1655,28.1295,28.1655,21006.0
2017-03-28 13:20:00,31.36,31.36,31.35,31.36,8839.0,28.1655,28.1655,28.1565,28.1655,8839.0
2017-03-28 13:30:00,31.35,31.36,31.34,31.34,41583.0,28.1565,28.1655,28.1475,28.1475,41583.0
2017-03-28 13:40:00,31.35,31.36,31.31,31.32,45297.0,28.1565,28.1655,28.1206,28.1295,45297.0
2017-03-28 13:50:00,31.33,31.33,31.3,31.31,45095.0,28.1385,28.1385,28.1116,28.1206,45095.0
2017-03-28 14:00:00,31.31,31.32,31.3,31.31,18361.0,28.1206,28.1295,28.1116,28.1206,18361.0
2017-03-28 14:10:00,31.31,31.33,31.3,31.3,28161.0,28.1206,28.1385,28.1116,28.1116,28161.0
2017-03-28 14:20:00,31.31,31.32,31.3,31.32,6608.0,28.1206,28.1295,28.1116,28.1295,6608.0
2017-03-28 14:30:00,31.31,31.32,31.3,31.32,18731.0,28.1206,28.1295,28.1116,28.1295,18731.0
2017-03-28 14:40:00,31.31,31.33,31.31,31.32,16008.0,28.1206,28.1385,28.1206,28.1295,16008.0
2017-03-28 14:50:00,31.32,31.33,31.31,31.32,70215.0,28.1295,28.1385,28.1206,28.1295,70215.0
2017-03-28 15:00:00,31.32,31.32,31.3,31.31,7834.0,28.1295,28.1295,28.1116,28.1206,7834.0
2017-03-28 15:10:00,31.31,31.32,31.3,31.31,29752.0,28.1206,28.1295,28.1116,28.1206,29752.0
2017-03-28 15:20:00,31.31,31.32,31.3,31.32,21541.0,28.1206,28.1295,28.1116,28.1295,21541.0
2017-03-28 15:30:00,31.32,31.33,31.31,31.33,32314.0,28.1295,28.1385,28.1206,28.1385,32314.0
2017-03-28 15:40:00,31.33,31.33,31.31,31.31,30441.0,28.1385,28.1385,28.1206,28.1206,30441.0
2017-03-28 15:50:00,31.32,31.32,31.3,31.3,119247.0,28.1295,28.1295,28.1116,28.1116,119247.0
2017-03-29 09:30:00,31.46,31.49,31.41,31.43,100332.0,28.2553,28.2822,28.2104,28.2283,100332.0
2017-03-29 09:40:00,31.44,31.45,31.41,31.43,262408.0,28.2373,28.2463,28.2104,28.2283,262408.0
2017-03-29 09:50:00,31.43,31.44,31.4,31.43,56862.0,28.2283,28.2373,28.2014,28.2283,56862.0
2017-03-29 10:00:00,31.43,31.44,31.43,31.44,38874.0,28.2283,28.2373,28.2283,28.2373,38874.0
2017-03-29 10:10:00,31.44,31.45,31.43,31.44,36998.0,28.2373,28.2463,28.2283,28.2373,36998.0
2017-03-29 10:20:00,31.44,31.44,31.42,31.44,35714.0,28.2373,28.2373,28.2194,28.2373,35714.0
2017-03-29 10:30:00,31.44,31.48,31.43,31.48,77601.0,28.2373,28.2732,28.2283,28.2732,77601.0
2017-03-29 10:40:00,31.48,31.51,31.47,31.51,58161.0,28.2732,28.3002,28.2643,28.3002,58161.0
2017-03-29 10:50:00,31.5,31.51,31.49,31.49,33522.0,28.2912,28.3002,28.2822,28.2822,33522.0
2017-03-29 11:00:00,31.5,31.5,31.46,31.48,130040.0,28.2912,28.2912,28.2553,28.2732,130040.0
2017-03-29 11:10:00,31.48,31.49,31.47,31.48,63700.0,28.2732,28.2822,28.2643,28.2732,63700.0
2017-03-29 11:20:00,31.49,31.5,31.48,31.5,49923.0,28.2822,28.2912,28.2732,28.2912,49923.0
2017-03-29 11:30:00,31.5,31.5,31.46,31.46,61479.0,28.2912,28.2912,28.2553,28.2553,61479.0
2017-03-29 11:40:00,31.46,31.47,31.45,31.46,72017.0,28.2553,28.2643,28.2463,28.2553,72017.0
2017-03-29 11:50:00,31.46,31.47,31.44,31.46,53681.0,28.2553,28.2643,28.2373,28.2553,53681.0
2017-03-29 12:00:00,31.46,31.46,31.44,31.44,99625.0,28.2553,28.2553,28.2373,28.2373,99625.0
2017-03-29 12:10:00,31.44,31.46,31.44,31.45,58090.0,28.2373,28.2553,28.2373,28.2463,58090.0
2017-03-29 12:20:00,31.46,31.46,31.45,31.46,15571.0,28.2553,28.2553,28.2463,28.2553,15571.0
2017-03-29 12:30:00,31.46,31.46,31.45,31.45,31240.0,28.2553,28.2553,28.2463,28.2463,31240.0
2017-03-29 12:40:00,31.45,31.46,31.43,31.45,272435.0,28.2463,28.2553,28.2283,28.2463,272435.0
2017-03-29 12:50:00,31.44,31.47,31.44,31.47,60479.0,28.2373,28.2643,28.2373,28.2643,60479.0
2017-03-29 13:00:00,31.46,31.51,31.46,31.51,49847.0,28.2553,28.3002,28.2553,28.3002,49847.0
2017-03-29 13:10:00,31.51,31.51,31.5,31.51,19386.0,28.3002,28.3002,28.2912,28.3002,19386.0
2017-03-29 13:20:00,31.51,31.52,31.5,31.51,28314.0,28.3002,28.3092,28.2912,28.3002,28314.0
2017-03-29 13:30:00,31.51,31.52,31.5,31.52,23013.0,28.3002,28.3092,28.2912,28.3092,23013.0
2017-03-29 13:40:00,31.52,31.52,31.51,31.52,14070.0,28.3092,28.3092,28.3002,28.3092,14070.0
2017-03-29 13:50:00,31.52,31.53,31.51,31.53,27734.0,28.3092,28.3181,28.3002,28.3181,27734.0
2017-03-29 14:00:00,31.53,31.54,31.52,31.54,49270.0,28.3181,28.3271,28.3092,28.3271,49270.0
2017-03-29 14:10:00,31.54,31.54,31.52,31.52,47442.0,28.3271,28.3271,28.3092,28.3092,47442.0
2017-03-29 14:20:00,31.53,31.54,31.52,31.54,34091.0,28.3181,28.3271,28.3092,28.3271,34091.0
2017-03-29 14:30:00,31.54,31.55,31.53,31.54,84103.0,28.3271,28.3361,28.3181,28.3271,84103.0
2017-03-29 14:40:00,31.54,31.56,31.53,31.56,133157.0,28.3271,28.3451,28.3181,28.3451,133157.0
2017-03-29 14:50:00,31.56,31.56,31.55,31.56,38898.0,28.3451,28.3451,28.3361,28.3451,38898.0
2017-03-29 15:00:00,31.56,31.58,31.56,31.58,50965.0,28.3451,28.3631,28.3451,28.3631,50965.0
2017-03-29 15:10:00,31.58,31.58,31.57,31.58,32268.0,28.3631,28.3631,28.3541,28.3631,32268.0
2017-03-29 15:20:00,31.58,31.58,31.56,31.57,127145.0,28.3631,28.3631,28.3451,28.3541,127145.0
2017-03-29 15:30:00,31.57,31.57,31.56,31.57,16551.0,28.3541,28.3541,28.3451,28.3541,16551.0
2017-03-29 15:40:00,31.56,31.58,31.56,31.58,135457.0,28.3451,28.3631,28.3451,28.3631,135457.0
2017-03-29 15:50:00,31.58,31.59,31.56,31.56,435970.0,28.3631,28.372,28.3451,28.3451,435970.0
2017-03-30 09:30:00,31.45,31.45,31.39,31.43,243858.0,28.2463,28.2463,28.1924,28.2283,243858.0
2017-03-30 09:40:00,31.44,31.45,31.42,31.43,294804.0,28.2373,28.2463,28.2194,28.2283,294804.0
2017-03-30 09:50:00,31.43,31.44,31.42,31.44,293113.0,28.2283,28.2373,28.2194,28.2373,293113.0
2017-03-30 10:00:00,31.44,31.47,31.43,31.46,56920.0,28.2373,28.2643,28.2283,28.2553,56920.0
2017-03-30 10:10:00,31.47,31.49,31.46,31.47,38132.0,28.2643,28.2822,28.2553,28.2643,38132.0
2017-03-30 10:20:00,31.48,31.48,31.47,31.48,38901.0,28.2732,28.2732,28.2643,28.2732,38901.0
2017-03-30 10:30:00,31.48,31.5,31.47,31.49,42696.0,28.2732,28.2912,28.2643,28.2822,42696.0
2017-03-30 10:40:00,31.49,31.51,31.49,31.51,50701.0,28.2822,28.3002,28.2822,28.3002,50701.0
2017-03-30 10:50:00,31.51,31.54,31.5,31.54,73374.0,28.3002,28.3271,28.2912,28.3271,73374.0
2017-03-30 11:00:00,31.53,31.54,31.52,31.53,43908.0,28.3181,28.3271,28.3092,28.3181,43908.0
2017-03-30 11:10:00,31.53,31.55,31.52,31.54,52689.0,28.3181,28.3361,28.3092,28.3271,52689.0
2017-03-30 11:20:00,31.54,31.54,31.51,31.54,40703.0,28.3271,28.3271,28.3002,28.3271,40703.0
2017-03-30 11:30:00,31.53,31.55,31.52,31.53,52242.0,28.3181,28.3361,28.3092,28.3181,52242.0
2017-03-30 11:40:00,31.53,31.53,31.52,31.53,50544.0,28.3181,28.3181,28.3092,28.3181,50544.0
2017-03-30 11:50:00,31.53,31.54,31.52,31.53,42819.0,28.3181,28.3271,28.3092,28.3181,42819.0
2017-03-30 12:00:00,31.52,31.53,31.51,31.52,39525.0,28.3092,28.3181,28.3002,28.3092,39525.0
2017-03-30 12:10:00,31.52,31.52,31.51,31.52,7254.0,28.3092,28.3092,28.3002,28.3092,7254.0
2017-03-30 12:20:00,31.51,31.52,31.51,31.52,11660.0,28.3002,28.3092,28.3002,28.3092,11660.0
2017-03-30 12:30:00,31.52,31.53,31.5,31.5,21668.0,28.3092,28.3181,28.2912,28.2912,21668.0
2017-03-30 12:40:00,31.5,31.52,31.5,31.52,7936.0,28.2912,28.3092,28.2912,28.3092,7936.0
2017-03-30 12:50:00,31.52,31.54,31.51,31.53,45145.0,28.3092,28.3271,28.3002,28.3181,45145.0
2017-03-30 13:00:00,31.54,31.54,31.53,31.54,14861.0,28.3271,28.3271,28.3181,28.3271,14861.0
2017-03-30 13:10:00,31.54,31.55,31.53,31.54,35190.0,28.3271,28.3361,28.3181,28.3271,35190.0
2017-03-30 13:20:00,31.54,31.55,31.53,31.55,10446.0,28.3271,28.3361,28.3181,28.3361,10446.0
2017-03-30 13:30:00,31.55,31.56,31.54,31.56,17433.0,28.3361,28.3451,28.3271,28.3451,17433.0
2017-03-30 13:40:00,31.56,31.57,31.55,31.56,29684.0,28.3451,28.3541,28.3361,28.3451,29684.0
2017-03-30 13:50:00,31.57,31.57,31.56,31.57,42622.0,28.3541,28.3541,28.3451,28.3541,42622.0
2017-03-30 14:00:00,31.57,31.57,31.56,31.56,17576.0,28.3541,28.3541,28.3451,28.3451,17576.0
2017-03-30 14:10:00,31.56,31.58,31.56,31.58,21432.0,28.3451,28.3631,28.3451,28.3631,21432.0
2017-03-30 14:20:00,31.58,31.58,31.57,31.58,39642.0,28.3631,28.3631,28.3541,28.3631,39642.0
2017-03-30 14:30:00,31.57,31.58,31.57,31.58,41109.0,28.3541,28.3631,28.3541,28.3631,41109.0
2017-03-30 14:40:00,31.58,31.58,31.57,31.58,17312.0,28.3631,28.3631,28.3541,28.3631,17312.0
2017-03-30 14:50:00,31.58,31.58,31.54,31.57,62539.0,28.3631,28.3631,28.3271,28.3541,62539.0
2017-03-30 15:00:00,31.56,31.57,31.56,31.56,12165.0,28.3451,28.3541,28.3451,28.3451,12165.0
2017-03-30 15:10:00,31.56,31.57,31.56,31.56,38332.0,28.3451,28.3541,28.3451,28.3451,38332.0
2017-03-30 15:20:00,31.57,31.58,31.56,31.58,32207.0,28.3541,28.3631,28.3451,28.3631,32207.0
2017-03-30 15:30:00,31.57,31.58,31.57,31.58,57698.0,28.3541,28.3631,28.3541,28.3631,57698.0
2017-03-30 15:40:00,31.58,31.59,31.57,31.57,89896.0,28.3631,28.372,28.3541,28.3541,89896.0
2017-03-30 15:50:00,31.57,31.58,31.54,31.56,150549.0,28.3541,28.3631,28.3271,28.3451,150549.0
2017-03-31 09:30:00,31.48,31.56,31.46,31.54,99775.0,28.2732,28.3451,28.2553,28.3271,99775.0
2017-03-31 09:40:00,31.54,31.56,31.53,31.55,20809.0,28.3271,28.3451,28.3181,28.3361,20809.0
2017-03-31 09:50:00,31.55,31.57,31.54,31.55,57131.0,28.3361,28.3541,28.3271,28.3361,57131.0
2017-03-31 10:00:00,31.55,31.59,31.55,31.58,27190.0,28.3361,28.372,28.3361,28.3631,27190.0
2017-03-31 10:10:00,31.58,31.59,31.57,31.57,28676.0,28.3631,28.372,28.3541,28.3541,28676.0
2017-03-31 10:20:00,31.57,31.57,31.54,31.54,25829.0,28.3541,28.3541,28.3271,28.3271,25829.0
2017-03-31 10:30:00,31.54,31.58,31.54,31.57,25771.0,28.3271,28.3631,28.3271,28.3541,25771.0
2017-03-31 10:40:00,31.57,31.59,31.57,31.58,49946.0,28.3541,28.372,28.3541,28.3631,49946.0
2017-03-31 10:50:00,31.59,31.59,31.58,31.59,13545.0,28.372,28.372,28.3631,28.372,13545.0
2017-03-31 11:00:00,31.58,31.62,31.58,31.61,80168.0,28.3631,28.399,28.3631,28.39,80168.0
2017-03-31 11:10:00,31.62,31.62,31.61,31.62,37138.0,28.399,28.399,28.39,28.399,37138.0
2017-03-31 11:20:00,31.62,31.63,31.61,31.63,25600.0,28.399,28.408,28.39,28.408,25600.0
2017-03-31 11:30:00,31.62,31.63,31.62,31.63,9467.0,28.399,28.408,28.399,28.408,9467.0
2017-03-31 11:40:00,31.63,31.64,31.62,31.63,18969.0,28.408,28.4169,28.399,28.408,18969.0
2017-03-31 11:50:00,31.64,31.64,31.6,31.6,23024.0,28.4169,28.4169,28.381,28.381,23024.0
2017-03-31 12:00:00,31.6,31.63,31.6,31.61,67420.0,28.381,28.408,28.381,28.39,67420.0
2017-03-31 12:10:00,31.61,31.62,31.61,31.61,6850.0,28.39,28.399,28.39,28.39,6850.0
2017-03-31 12:20:00,31.62,31.62,31.61,31.61,17780.0,28.399,28.399,28.39,28.39,17780.0
2017-03-31 12:30:00,31.62,31.62,31.61,31.62,46189.0,28.399,28.399,28.39,28.399,46189.0
2017-03-31 12:40:00,31.61,31.62,31.61,31.62,17889.0,28.39,28.399,28.39,28.399,17889.0
2017-03-31 12:50:00,31.61,31.62,31.61,31.62,12157.0,28.39,28.399,28.39,28.399,12157.0
2017-03-31 13:00:00,31.61,31.62,31.59,31.59,21893.0,28.39,28.399,28.372,28.372,21893.0
2017-03-31 13:10:00,31.59,31.6,31.59,31.6,30640.0,28.372,28.381,28.372,28.381,30640.0
2017-03-31 13:20:00,31.6,31.6,31.59,31.59,31779.0,28.381,28.381,28.372,28.372,31779.0
2017-03-31 13:30:00,31.59,31.6,31.59,31.6,9915.0,28.372,28.381,28.372,28.381,9915.0
2017-03-31 13:40:00,31.6,31.61,31.59,31.61,22466.0,28.381,28.39,28.372,28.39,22466.0
2017-03-31 13:50:00,31.61,31.61,31.58,31.59,53491.0,28.39,28.39,28.3631,28.372,53491.0
2017-03-31 14:00:00,31.58,31.59,31.58,31.59,10257.0,28.3631,28.372,28.3631,28.372,10257.0
2017-03-31 14:10:00,31.58,31.61,31.56,31.61,151935.0,28.3631,28.39,28.3451,28.39,151935.0
2017-03-31 14:20:00,31.61,31.61,31.6,31.61,35314.0,28.39,28.39,28.381,28.39,35314.0
2017-03-31 14:30:00,31.61,31.61,31.6,31.61,11400.0,28.39,28.39,28.381,28.39,11400.0
2017-03-31 14:40:00,31.61,31.61,31.59,31.6,22116.0,28.39,28.39,28.372,28.381,22116.0
2017-03-31 14:50:00,31.59,31.6,31.58,31.59,31622.0,28.372,28.381,28.3631,28.372,31622.0
2017-03-31 15:00:00,31.58,31.59,31.57,31.58,49628.0,28.3631,28.372,28.3541,28.3631,49628.0
2017-03-31 15:10:00,31.58,31.59,31.58,31.59,45145.0,28.3631,28.372,28.3631,28.372,45145.0
2017-03-31 15:20:00,31.58,31.6,31.58,31.59,46081.0,28.3631,28.381,28.3631,28.372,46081.0
2017-03-31 15:30:00,31.59,31.6,31.59,31.6,39003.0,28.372,28.381,28.372,28.381,39003.0
2017-03-31 15:40:00,31.6,31.61,31.55,31.56,148763.0,28.381,28.39,28.3361,28.3451,148763.0
2017-03-31 15:50:00,31.56,31.57,31.48,31.49,664491.0,28.3451,28.3541,28.2732,28.2822,664491.0
2017-04-03 09:30:00,31.7,31.77,31.62,31.76,309844.0,28.4708,28.5337,28.399,28.5247,309844.0
2017-04-03 09:40:00,31.76,31.78,31.75,31.78,56466.0,28.5247,28.5427,28.5157,28.5427,56466.0
2017-04-03 09:50:00,31.78,31.78,31.74,31.74,68127.0,28.5427,28.5427,28.5068,28.5068,68127.0
2017-04-03 10:00:00,31.74,31.74,31.7,31.73,166306.0,28.5068,28.5068,28.4708,28.4978,166306.0
2017-04-03 10:10:00,31.73,31.79,31.71,31.79,68456.0,28.4978,28.5517,28.4798,28.5517,68456.0
2017-04-03 10:20:00,31.79,31.83,31.78,31.8,84244.0,28.5517,28.5876,28.5427,28.5606,84244.0
2017-04-03 10:30:00,31.8,31.82,31.77,31.79,44576.0,28.5606,28.5786,28.5337,28.5517,44576.0
2017-04-03 10:40:00,31.8,31.81,31.78,31.78,14987.0,28.5606,28.5696,28.5427,28.5427,14987.0
2017-04-03 10:50:00,31.78,31.78,31.7,31.71,56875.0,28.5427,28.5427,28.4708,28.4798,56875.0
2017-04-03 11:00:00,31.71,31.74,31.67,31.69,26620.0,28.4798,28.5068,28.4439,28.4618,26620.0
2017-04-03 11:10:00,31.69,31.71,31.68,31.7,324446.0,28.4618,28.4798,28.4529,28.4708,324446.0
2017-04-03 11:20:00,31.7,31.71,31.69,31.71,28458.0,28.4708,28.4798,28.4618,28.4798,28458.0
2017-04-03 11:30:00,31.71,31.71,31.66,31.69,93271.0,28.4798,28.4798,28.4349,28.4618,93271.0
2017-04-03 11:40:00,31.69,31.7,31.65,31.65,13116.0,28.4618,28.4708,28.4259,28.4259,13116.0
2017-04-03 11:50:00,31.65,31.68,31.64,31.66,66090.0,28.4259,28.4529,28.4169,28.4349,66090.0
2017-04-03 12:00:00,31.65,31.67,31.62,31.66,29885.0,28.4259,28.4439,28.399,28.4349,29885.0
2017-04-03 12:10:00,31.67,31.69,31.66,31.69,84159.0,28.4439,28.4618,28.4349,28.4618,84159.0
2017-04-03 12:20:00,31.68,31.71,31.67,31.71,41682.0,28.4529,28.4798,28.4439,28.4798,41682.0
2017-04-03 12:30:00,31.71,31.72,31.69,31.72,27122.0,28.4798,28.4888,28.4618,28.4888,27122.0
2017-04-03 12:40:00,31.72,31.72,31.71,31.71,7383.0,28.4888,28.4888,28.4798,28.4798,7383.0
2017-04-03 12:50:00,31.71,31.72,31.71,31.72,11451.0,28.4798,28.4888,28.4798,28.4888,11451.0
2017-04-03 13:00:00,31.72,31.73,31.71,31.73,15896.0,28.4888,28.4978,28.4798,28.4978,15896.0
2017-04-03 13:10:00,31.73,31.75,31.72,31.74,9438.0,28.4978,28.5157,28.4888,28.5068,9438.0
2017-04-03 13:20:00,31.75,31.76,31.74,31.75,15539.0,28.5157,28.5247,28.5068,28.5157,15539.0
2017-04-03 13:30:00,31.75,31.76,31.74,31.75,14416.0,28.5157,28.5247,28.5068,28.5157,14416.0
2017-04-03 13:40:00,31.74,31.74,31.71,31.73,25410.0,28.5068,28.5068,28.4798,28.4978,25410.0
2017-04-03 13:50:00,31.73,31.75,31.73,31.75,7217.0,28.4978,28.5157,28.4978,28.5157,7217.0
2017-04-03 14:00:00,31.75,31.75,31.73,31.73,17241.0,28.5157,28.5157,28.4978,28.4978,17241.0
2017-04-03 14:10:00,31.74,31.74,31.7,31.71,206138.0,28.5068,28.5068,28.4708,28.4798,206138.0
2017-04-03 14:20:00,31.7,31.71,31.7,31.71,147497.0,28.4708,28.4798,28.4708,28.4798,147497.0
2017-04-03 14:30:00,31.71,31.72,31.7,31.72,11434.0,28.4798,28.4888,28.4708,28.4888,11434.0
2017-04-03 14:40:00,31.71,31.75,31.71,31.75,32664.0,28.4798,28.5157,28.4798,28.5157,32664.0
2017-04-03 14:50:00,31.75,31.75,31.74,31.75,17172.0,28.5157,28.5157,28.5068,28.5157,17172.0
2017-04-03 15:00:00,31.75,31.75,31.74,31.75,9194.0,28.5157,28.5157,28.5068,28.5157,9194.0
2017-04-03 15:10:00,31.75,31.79,31.74,31.79,27725.0,28.5157,28.5517,28.5068,28.5517,27725.0
2017-04-03 15:20:00,31.79,31.79,31.78,31.79,16892.0,28.5517,28.5517,28.5427,28.5517,16892.0
2017-04-03 15:30:00,31.79,31.79,31.78,31.79,24373.0,28.5517,28.5517,28.5427,28.5517,24373.0
2017-04-03 15:40:00,31.79,31.81,31.77,31.81,135065.0,28.5517,28.5696,28.5337,28.5696,135065.0
2017-04-03 15:50:00,31.81,31.84,31.8,31.82,141329.0,28.5696,28.5966,28.5606,28.5786,141329.0
2017-04-04 09:30:00,31.69,31.72,31.59,31.67,117170.0,28.4618,28.4888,28.372,28.4439,117170.0
2017-04-04 09:40:00,31.68,31.7,31.67,31.68,167913.0,28.4529,28.4708,28.4439,28.4529,167913.0
2017-04-04 09:50:00,31.68,31.7,31.67,31.68,54354.0,28.4529,28.4708,28.4439,28.4529,54354.0
2017-04-04 10:00:00,31.67,31.7,31.62,31.64,65156.0,28.4439,28.4708,28.399,28.4169,65156.0
2017-04-04 10:10:00,31.64,31.66,31.62,31.64,26169.0,28.4169,28.4349,28.399,28.4169,26169.0
2017-04-04 10:20:00,31.64,31.67,31.64,31.67,11687.0,28.4169,28.4439,28.4169,28.4439,11687.0
2017-04-04 10:30:00,31.67,31.71,31.67,31.7,23702.0,28.4439,28.4798,28.4439,28.4708,23702.0
2017-04-04 10:40:00,31.7,31.7,31.68,31.68,44894.0,28.4708,28.4708,28.4529,28.4529,44894.0
2017-04-04 10:50:00,31.69,31.69,31.67,31.69,14425.0,28.4618,28.4618,28.4439,28.4618,14425.0
2017-04-04 11:00:00,31.69,31.72,31.68,31.72,21740.0,28.4618,28.4888,28.4529,28.4888,21740.0
2017-04-04 11:10:00,31.72,31.73,31.71,31.73,39755.0,28.4888,28.4978,28.4798,28.4978,39755.0
2017-04-04 11:20:00,31.73,31.74,31.72,31.74,53099.0,28.4978,28.5068,28.4888,28.5068,53099.0
2017-04-04 11:30:00,31.74,31.75,31.73,31.75,17737.0,28.5068,28.5157,28.4978,28.5157,17737.0
2017-04-04 11:40:00,31.75,31.75,31.73,31.75,9209.0,28.5157,28.5157,28.4978,28.5157,9209.0
2017-04-04 11:50:00,31.75,31.75,31.72,31.72,5988.0,28.5157,28.5157,28.4888,28.4888,5988.0
2017-04-04 12:00:00,31.73,31.74,31.72,31.73,26986.0,28.4978,28.5068,28.4888,28.4978,26986.0
2017-04-04 12:10:00,31.73,31.73,31.71,31.73,33114.0,28.4978,28.4978,28.4798,28.4978,33114.0
2017-04-04 12:20:00,31.74,31.74,31.73,31.74,3256.0,28.5068,28.5068,28.4978,28.5068,3256.0
2017-04-04 12:30:00,31.73,31.75,31.73,31.74,12642.0,28.4978,28.5157,28.4978,28.5068,12642.0
2017-04-04 12:40:00,31.75,31.76,31.74,31.75,40613.0,28.5157,28.5247,28.5068,28.5157,40613.0
2017-04-04 12:50:00,31.75,31.75,31.74,31.75,9814.0,28.5157,28.5157,28.5068,28.5157,9814.0
2017-04-04 13:00:00,31.75,31.75,31.74,31.75,6636.0,28.5157,28.5157,28.5068,28.5157,6636.0
2017-04-04 13:10:00,31.75,31.76,31.74,31.76,36944.0,28.5157,28.5247,28.5068,28.5247,36944.0
2017-04-04 13:20:00,31.76,31.76,31.71,31.71,20665.0,28.5247,28.5247,28.4798,28.4798,20665.0
2017-04-04 13:30:00,31.72,31.74,31.71,31.71,78542.0,28.4888,28.5068,28.4798,28.4798,78542.0
2017-04-04 13:40:00,31.72,31.72,31.71,31.71,11988.0,28.4888,28.4888,28.4798,28.4798,11988.0
2017-04-04 13:50:00,31.72,31.72,31.71,31.72,2349.0,28.4888,28.4888,28.4798,28.4888,2349.0
2017-04-04 14:00:00,31.72,31.73,31.71,31.73,10083.0,28.4888,28.4978,28.4798,28.4978,10083.0
2017-04-04 14:10:00,31.74,31.75,31.73,31.75,11159.0,28.5068,28.5157,28.4978,28.5157,11159.0
2017-04-04 14:20:00,31.74,31.76,31.74,31.74,27409.0,28.5068,28.5247,28.5068,28.5068,27409.0
2017-04-04 14:30:00,31.75,31.75,31.73,31.73,9824.0,28.5157,28.5157,28.4978,28.4978,9824.0
2017-04-04 14:40:00,31.74,31.74,31.73,31.74,14855.0,28.5068,28.5068,28.4978,28.5068,14855.0
2017-04-04 14:50:00,31.74,31.74,31.73,31.73,3632.0,28.5068,28.5068,28.4978,28.4978,3632.0
2017-04-04 15:00:00,31.73,31.73,31.72,31.73,40719.0,28.4978,28.4978,28.4888,28.4978,40719.0
2017-04-04 15:10:00,31.73,31.73,31.72,31.73,13700.0,28.4978,28.4978,28.4888,28.4978,13700.0
2017-04-04 15:20:00,31.73,31.73,31.72,31.73,25963.0,28.4978,28.4978,28.4888,28.4978,25963.0
2017-04-04 15:30:00,31.73,31.73,31.72,31.73,30354.0,28.4978,28.4978,28.4888,28.4978,30354.0
2017-04-04 15:40:00,31.73,31.73,31.72,31.73,47944.0,28.4978,28.4978,28.4888,28.4978,47944.0
2017-04-04 15:50:00,31.73,31.74,31.71,31.74,163228.0,28.4978,28.5068,28.4798,28.5068,163228.0
2017-04-05 09:30:00,31.86,31.87,31.74,31.87,58370.0,28.6145,28.6235,28.5068,28.6235,58370.0
2017-04-05 09:40:00,31.87,31.88,31.84,31.86,65119.0,28.6235,28.6325,28.5966,28.6145,65119.0
2017-04-05 09:50:00,31.85,31.86,31.84,31.86,37309.0,28.6055,28.6145,28.5966,28.6145,37309.0
2017-04-05 10:00:00,31.85,31.88,31.84,31.87,58996.0,28.6055,28.6325,28.5966,28.6235,58996.0
2017-04-05 10:10:00,31.87,31.89,31.86,31.88,20892.0,28.6235,28.6415,28.6145,28.6325,20892.0
2017-04-05 10:20:00,31.88,31.9,31.86,31.87,50451.0,28.6325,28.6505,28.6145,28.6235,50451.0
2017-04-05 10:30:00,31.87,31.87,31.84,31.85,29458.0,28.6235,28.6235,28.5966,28.6055,29458.0
2017-04-05 10:40:00,31.85,31.86,31.82,31.84,45770.0,28.6055,28.6145,28.5786,28.5966,45770.0
2017-04-05 10:50:00,31.84,31.84,31.81,31.82,21694.0,28.5966,28.5966,28.5696,28.5786,21694.0
2017-04-05 11:00:00,31.83,31.85,31.81,31.81,62260.0,28.5876,28.6055,28.5696,28.5696,62260.0
2017-04-05 11:10:00,31.8,31.81,31.79,31.8,79658.0,28.5606,28.5696,28.5517,28.5606,79658.0
2017-04-05 11:20:00,31.8,31.8,31.77,31.78,57606.0,28.5606,28.5606,28.5337,28.5427,57606.0
2017-04-05 11:30:00,31.77,31.8,31.76,31.8,64885.0,28.5337,28.5606,28.5247,28.5606,64885.0
2017-04-05 11:40:00,31.8,31.81,31.79,31.79,47871.0,28.5606,28.5696,28.5517,28.5517,47871.0
2017-04-05 11:50:00,31.8,31.8,31.79,31.8,64830.0,28.5606,28.5606,28.5517,28.5606,64830.0
2017-04-05 12:00:00,31.8,31.81,31.79,31.81,20855.0,28.5606,28.5696,28.5517,28.5696,20855.0
2017-04-05 12:10:00,31.81,31.81,31.8,31.81,13493.0,28.5696,28.5696,28.5606,28.5696,13493.0
2017-04-05 12:20:00,31.81,31.82,31.8,31.8,20757.0,28.5696,28.5786,28.5606,28.5606,20757.0
2017-04-05 12:30:00,31.8,31.82,31.8,31.82,20456.0,28.5606,28.5786,28.5606,28.5786,20456.0
2017-04-05 12:40:00,31.81,31.83,31.81,31.83,8396.0,28.5696,28.5876,28.5696,28.5876,8396.0
2017-04-05 12:50:00,31.83,31.84,31.81,31.82,33428.0,28.5876,28.5966,28.5696,28.5786,33428.0
2017-04-05 13:00:00,31.82,31.83,31.81,31.83,12563.0,28.5786,28.5876,28.5696,28.5876,12563.0
2017-04-05 13:10:00,31.83,31.83,31.8,31.81,48118.0,28.5876,28.5876,28.5606,28.5696,48118.0
2017-04-05 13:20:00,31.81,31.81,31.77,31.78,147943.0,28.5696,28.5696,28.5337,28.5427,147943.0
2017-04-05 13:30:00,31.78,31.79,31.77,31.79,30496.0,28.5427,28.5517,28.5337,28.5517,30496.0
2017-04-05 13:40:00,31.79,31.79,31.77,31.78,19993.0,28.5517,28.5517,28.5337,28.5427,19993.0
2017-04-05 13:50:00,31.78,31.8,31.77,31.8,17324.0,28.5427,28.5606,28.5337,28.5606,17324.0
2017-04-05 14:00:00,31.79,31.82,31.75,31.8,149770.0,28.5517,28.5786,28.5157,28.5606,149770.0
2017-04-05 14:10:00,31.79,31.82,31.78,31.82,30136.0,28.5517,28.5786,28.5427,28.5786,30136.0
2017-04-05 14:20:00,31.81,31.82,31.8,31.81,38897.0,28.5696,28.5786,28.5606,28.5696,38897.0
2017-04-05 14:30:00,31.81,31.82,31.77,31.79,39935.0,28.5696,28.5786,28.5337,28.5517,39935.0
2017-04-05 14:40:00,31.78,31.81,31.78,31.8,36307.0,28.5427,28.5696,28.5427,28.5606,36307.0
2017-04-05 14:50:00,31.8,31.82,31.77,31.82,78141.0,28.5606,28.5786,28.5337,28.5786,78141.0
2017-04-05 15:00:00,31.81,31.83,31.79,31.8,68580.0,28.5696,28.5876,28.5517,28.5606,68580.0
2017-04-05 15:10:00,31.8,31.8,31.77,31.78,47433.0,28.5606,28.5606,28.5337,28.5427,47433.0
2017-04-05 15:20:00,31.77,31.77,31.74,31.75,129930.0,28.5337,28.5337,28.5068,28.5157,129930.0
2017-04-05 15:30:00,31.75,31.76,31.69,31.71,198871.0,28.5157,28.5247,28.4618,28.4798,198871.0
2017-04-05 15:40:00,31.71,31.71,31.67,31.68,100358.0,28.4798,28.4798,28.4439,28.4529,100358.0
2017-04-05 15:50:00,31.68,31.68,31.62,31.62,393937.0,28.4529,28.4529,28.399,28.399,393937.0
2017-04-06 09:30:00,31.92,31.97,31.9,31.96,87444.0,28.6684,28.7133,28.6505,28.7043,87444.0
2017-04-06 09:40:00,31.97,31.98,31.91,31.93,225794.0,28.7133,28.7223,28.6594,28.6774,225794.0
2017-04-06 09:50:00,31.93,31.99,31.93,31.97,49335.0,28.6774,28.7313,28.6774,28.7133,49335.0
2017-04-06 10:00:00,31.97,31.98,31.93,31.95,49502.0,28.7133,28.7223,28.6774,28.6954,49502.0
2017-04-06 10:10:00,31.95,31.96,31.92,31.94,73233.0,28.6954,28.7043,28.6684,28.6864,73233.0
2017-04-06 10:20:00,31.94,31.95,31.92,31.94,44041.0,28.6864,28.6954,28.6684,28.6864,44041.0
2017-04-06 10:30:00,31.94,31.95,31.92,31.94,41163.0,28.6864,28.6954,28.6684,28.6864,41163.0
2017-04-06 10:40:00,31.93,31.95,31.92,31.95,542356.0,28.6774,28.6954,28.6684,28.6954,542356.0
2017-04-06 10:50:00,31.96,31.98,31.94,31.94,115230.0,28.7043,28.7223,28.6864,28.6864,115230.0
2017-04-06 11:00:00,31.94,31.95,31.93,31.95,29019.0,28.6864,28.6954,28.6774,28.6954,29019.0
2017-04-06 11:10:00,31.94,31.97,31.94,31.96,53057.0,28.6864,28.7133,28.6864,28.7043,53057.0
2017-04-06 11:20:00,31.96,31.97,31.95,31.95,15885.0,28.7043,28.7133,28.6954,28.6954,15885.0
2017-04-06 11:30:00,31.95,31.97,31.94,31.95,42796.0,28.6954,28.7133,28.6864,28.6954,42796.0
2017-04-06 11:40:00,31.94,31.95,31.93,31.95,45384.0,28.6864,28.6954,28.6774,28.6954,45384.0
2017-04-06 11:50:00,31.95,31.95,31.94,31.95,12100.0,28.6954,28.6954,28.6864,28.6954,12100.0
2017-04-06 12:00:00,31.95,31.97,31.94,31.96,17199.0,28.6954,28.7133,28.6864,28.7043,17199.0
2017-04-06 12:10:00,31.96,31.97,31.96,31.96,10991.0,28.7043,28.7133,28.7043,28.7043,10991.0
2017-04-06 12:20:00,31.96,31.97,31.96,31.97,21992.0,28.7043,28.7133,28.7043,28.7133,21992.0
2017-04-06 12:30:00,31.97,31.97,31.93,31.94,32905.0,28.7133,28.7133,28.6774,28.6864,32905.0
2017-04-06 12:40:00,31.94,31.95,31.92,31.93,14952.0,28.6864,28.6954,28.6684,28.6774,14952.0
2017-04-06 12:50:00,31.93,31.97,31.93,31.96,1062196.0,28.6774,28.7133,28.6774,28.7043,1062196.0
2017-04-06 13:00:00,31.97,31.99,31.96,31.99,8886.0,28.7133,28.7313,28.7043,28.7313,8886.0
2017-04-06 13:10:00,31.99,31.99,31.98,31.99,4468.0,28.7313,28.7313,28.7223,28.7313,4468.0
2017-04-06 13:20:00,32.0,32.0,31.99,32.0,29454.0,28.7403,28.7403,28.7313,28.7403,29454.0
2017-04-06 13:30:00,32.0,32.02,31.99,32.02,18631.0,28.7403,28.7582,28.7313,28.7582,18631.0
2017-04-06 13:40:00,32.02,32.02,32.0,32.0,7521.0,28.7582,28.7582,28.7403,28.7403,7521.0
2017-04-06 13:50:00,32.0,32.01,31.99,31.99,7117.0,28.7403,28.7492,28.7313,28.7313,7117.0
2017-04-06 14:00:00,31.99,32.0,31.98,31.98,13803.0,28.7313,28.7403,28.7223,28.7223,13803.0
2017-04-06 14:10:00,31.98,31.98,31.97,31.98,5617.0,28.7223,28.7223,28.7133,28.7223,5617.0
2017-04-06 14:20:00,31.97,31.98,31.94,31.96,70927.0,28.7133,28.7223,28.6864,28.7043,70927.0
2017-04-06 14:30:00,31.96,31.96,31.95,31.96,3642.0,28.7043,28.7043,28.6954,28.7043,3642.0
2017-04-06 14:40:00,31.96,31.96,31.93,31.95,47352.0,28.7043,28.7043,28.6774,28.6954,47352.0
2017-04-06 14:50:00,31.95,31.95,31.92,31.94,12459.0,28.6954,28.6954,28.6684,28.6864,12459.0
2017-04-06 15:00:00,31.94,31.95,31.92,31.95,57112.0,28.6864,28.6954,28.6684,28.6954,57112.0
2017-04-06 15:10:00,31.95,31.96,31.94,31.96,54570.0,28.6954,28.7043,28.6864,28.7043,54570.0
2017-04-06 15:20:00,31.96,31.97,31.95,31.96,48876.0,28.7043,28.7133,28.6954,28.7043,48876.0
2017-04-06 15:30:00,31.96,31.96,31.95,31.95,41737.0,28.7043,28.7043,28.6954,28.6954,41737.0
2017-04-06 15:40:00,31.96,31.97,31.95,31.96,68171.0,28.7043,28.7133,28.6954,28.7043,68171.0
2017-04-06 15:50:00,31.96,32.0,31.96,32.0,349621.0,28.7043,28.7403,28.7043,28.7403,349621.0
2017-04-07 09:30:00,31.88,32.04,31.88,32.0,165080.0,28.6325,28.7762,28.6325,28.7403,165080.0
2017-04-07 09:40:00,32.0,32.01,31.98,31.99,99777.0,28.7403,28.7492,28.7223,28.7313,99777.0
2017-04-07 09:50:00,31.98,32.01,31.94,31.94,129603.0,28.7223,28.7492,28.6864,28.6864,129603.0
2017-04-07 10:00:00,31.95,31.99,31.94,31.97,79255.0,28.6954,28.7313,28.6864,28.7133,79255.0
2017-04-07 10:10:00,31.98,32.01,31.97,31.99,57478.0,28.7223,28.7492,28.7133,28.7313,57478.0
2017-04-07 10:20:00,31.99,32.02,31.97,32.01,75624.0,28.7313,28.7582,28.7133,28.7492,75624.0
2017-04-07 10:30:00,32.01,32.01,31.99,32.01,54932.0,28.7492,28.7492,28.7313,28.7492,54932.0
2017-04-07 10:40:00,32.01,32.01,31.98,31.98,55352.0,28.7492,28.7492,28.7223,28.7223,55352.0
2017-04-07 10:50:00,31.98,32.0,31.97,31.98,70458.0,28.7223,28.7403,28.7133,28.7223,70458.0
2017-04-07 11:00:00,31.99,31.99,31.95,31.96,72858.0,28.7313,28.7313,28.6954,28.7043,72858.0
2017-04-07 11:10:00,31.96,31.99,31.95,31.98,47996.0,28.7043,28.7313,28.6954,28.7223,47996.0
2017-04-07 11:20:00,31.99,32.02,31.98,31.98,67730.0,28.7313,28.7582,28.7223,28.7223,67730.0
2017-04-07 11:30:00,31.99,32.01,31.98,31.99,69147.0,28.7313,28.7492,28.7223,28.7313,69147.0
2017-04-07 11:40:00,31.99,32.02,31.98,32.02,123848.0,28.7313,28.7582,28.7223,28.7582,123848.0
2017-04-07 11:50:00,32.02,32.03,32.01,32.02,66477.0,28.7582,28.7672,28.7492,28.7582,66477.0
2017-04-07 12:00:00,32.02,32.03,32.01,32.01,48531.0,28.7582,28.7672,28.7492,28.7492,48531.0
2017-04-07 12:10:00,32.02,32.04,32.01,32.04,57822.0,28.7582,28.7762,28.7492,28.7762,57822.0
2017-04-07 12:20:00,32.03,32.05,32.01,32.02,107842.0,28.7672,28.7852,28.7492,28.7582,107842.0
2017-04-07 12:30:00,32.02,32.03,32.0,32.01,95187.0,28.7582,28.7672,28.7403,28.7492,95187.0
2017-04-07 12:40:00,32.01,32.01,31.99,32.01,49202.0,28.7492,28.7492,28.7313,28.7492,49202.0
2017-04-07 12:50:00,32.01,32.01,31.98,31.99,100699.0,28.7492,28.7492,28.7223,28.7313,100699.0
2017-04-07 13:00:00,31.98,32.0,31.96,31.99,156456.0,28.7223,28.7403,28.7043,28.7313,156456.0
2017-04-07 13:10:00,32.0,32.0,31.96,31.96,57769.0,28.7403,28.7403,28.7043,28.7043,57769.0
2017-04-07 13:20:00,31.96,31.99,31.95,31.99,47769.0,28.7043,28.7313,28.6954,28.7313,47769.0
2017-04-07 13:30:00,31.99,32.01,31.96,31.98,71343.0,28.7313,28.7492,28.7043,28.7223,71343.0
2017-04-07 13:40:00,31.98,31.99,31.96,31.96,51494.0,28.7223,28.7313,28.7043,28.7043,51494.0
2017-04-07 13:50:00,31.97,31.97,31.94,31.94,76535.0,28.7133,28.7133,28.6864,28.6864,76535.0
2017-04-07 14:00:00,31.94,31.96,31.94,31.95,44007.0,28.6864,28.7043,28.6864,28.6954,44007.0
2017-04-07 14:10:00,31.95,31.96,31.94,31.94,70720.0,28.6954,28.7043,28.6864,28.6864,70720.0
2017-04-07 14:20:00,31.95,31.95,31.92,31.92,52696.0,28.6954,28.6954,28.6684,28.6684,52696.0
2017-04-07 14:30:00,31.92,31.94,31.92,31.94,58880.0,28.6684,28.6864,28.6684,28.6864,58880.0
2017-04-07 14:40:00,31.94,31.95,31.93,31.93,69303.0,28.6864,28.6954,28.6774,28.6774,69303.0
2017-04-07 14:50:00,31.94,31.94,31.92,31.93,60607.0,28.6864,28.6864,28.6684,28.6774,60607.0
2017-04-07 15:00:00,31.93,31.95,31.92,31.94,70242.0,28.6774,28.6954,28.6684,28.6864,70242.0
2017-04-07 15:10:00,31.94,31.97,31.93,31.96,85090.0,28.6864,28.7133,28.6774,28.7043,85090.0
2017-04-07 15:20:00,31.96,31.97,31.95,31.96,99529.0,28.7043,28.7133,28.6954,28.7043,99529.0
2017-04-07 15:30:00,31.96,31.96,31.95,31.95,62670.0,28.7043,28.7043,28.6954,28.6954,62670.0
2017-04-07 15:40:00,31.96,31.97,31.95,31.96,79527.0,28.7043,28.7133,28.6954,28.7043,79527.0
2017-04-07 15:50:00,31.96,31.99,31.95,31.95,534158.0,28.7043,28.7313,28.6954,28.6954,534158.0
2017-04-10 09:30:00,31.82,31.84,31.76,31.78,147215.0,28.5786,28.5966,28.5247,28.5427,147215.0
2017-04-10 09:40:00,31.79,31.8,31.77,31.77,64397.0,28.5517,28.5606,28.5337,28.5337,64397.0
2017-04-10 09:50:00,31.77,31.78,31.75,31.76,86078.0,28.5337,28.5427,28.5157,28.5247,86078.0
2017-04-10 10:00:00,31.77,31.79,31.72,31.76,263146.0,28.5337,28.5517,28.4888,28.5247,263146.0
2017-04-10 10:10:00,31.75,31.77,31.74,31.76,56251.0,28.5157,28.5337,28.5068,28.5247,56251.0
2017-04-10 10:20:00,31.75,31.77,31.73,31.74,32979.0,28.5157,28.5337,28.4978,28.5068,32979.0
2017-04-10 10:30:00,31.75,31.76,31.74,31.75,6168.0,28.5157,28.5247,28.5068,28.5157,6168.0
2017-04-10 10:40:00,31.76,31.76,31.74,31.75,27243.0,28.5247,28.5247,28.5068,28.5157,27243.0
2017-04-10 10:50:00,31.75,31.75,31.73,31.73,13753.0,28.5157,28.5157,28.4978,28.4978,13753.0
2017-04-10 11:00:00,31.73,31.74,31.72,31.74,20313.0,28.4978,28.5068,28.4888,28.5068,20313.0
2017-04-10 11:10:00,31.74,31.75,31.73,31.75,36034.0,28.5068,28.5157,28.4978,28.5157,36034.0
2017-04-10 11:20:00,31.75,31.77,31.75,31.77,11333.0,28.5157,28.5337,28.5157,28.5337,11333.0
2017-04-10 11:30:00,31.77,31.78,31.74,31.76,22201.0,28.5337,28.5427,28.5068,28.5247,22201.0
2017-04-10 11:40:00,31.76,31.76,31.73,31.75,15262.0,28.5247,28.5247,28.4978,28.5157,15262.0
2017-04-10 11:50:00,31.74,31.75,31.74,31.74,8483.0,28.5068,28.5157,28.5068,28.5068,8483.0
2017-04-10 12:00:00,31.74,31.75,31.72,31.73,8825.0,28.5068,28.5157,28.4888,28.4978,8825.0
2017-04-10 12:10:00,31.73,31.73,31.7,31.71,20641.0,28.4978,28.4978,28.4708,28.4798,20641.0
2017-04-10 12:20:00,31.7,31.72,31.7,31.71,13611.0,28.4708,28.4888,28.4708,28.4798,13611.0
2017-04-10 12:30:00,31.7,31.72,31.7,31.71,33702.0,28.4708,28.4888,28.4708,28.4798,33702.0
2017-04-10 12:40:00,31.71,31.75,31.71,31.75,32252.0,28.4798,28.5157,28.4798,28.5157,32252.0
2017-04-10 12:50:00,31.75,31.78,31.74,31.75,22704.0,28.5157,28.5427,28.5068,28.5157,22704.0
2017-04-10 13:00:00,31.75,31.75,31.73,31.74,18528.0,28.5157,28.5157,28.4978,28.5068,18528.0
2017-04-10 13:10:00,31.74,31.74,31.73,31.74,4995.0,28.5068,28.5068,28.4978,28.5068,4995.0
2017-04-10 13:20:00,31.74,31.74,31.73,31.74,11420.0,28.5068,28.5068,28.4978,28.5068,11420.0
2017-04-10 13:30:00,31.74,31.76,31.73,31.76,26267.0,28.5068,28.5247,28.4978,28.5247,26267.0
2017-04-10 13:40:00,31.75,31.76,31.73,31.74,28102.0,28.5157,28.5247,28.4978,28.5068,28102.0
2017-04-10 13:50:00,31.74,31.74,31.73,31.74,6503.0,28.5068,28.5068,28.4978,28.5068,6503.0
2017-04-10 14:00:00,31.74,31.75,31.73,31.75,10018.0,28.5068,28.5157,28.4978,28.5157,10018.0
2017-04-10 14:10:00,31.75,31.76,31.74,31.75,21734.0,28.5157,28.5247,28.5068,28.5157,21734.0
2017-04-10 14:20:00,31.76,31.76,31.75,31.76,11780.0,28.5247,28.5247,28.5157,28.5247,11780.0
2017-04-10 14:30:00,31.75,31.76,31.75,31.75,14080.0,28.5157,28.5247,28.5157,28.5157,14080.0
2017-04-10 14:40:00,31.76,31.78,31.75,31.78,12898.0,28.5247,28.5427,28.5157,28.5427,12898.0
2017-04-10 14:50:00,31.78,31.78,31.77,31.78,4156.0,28.5427,28.5427,28.5337,28.5427,4156.0
2017-04-10 15:00:00,31.78,31.78,31.76,31.76,17559.0,28.5427,28.5427,28.5247,28.5247,17559.0
2017-04-10 15:10:00,31.77,31.77,31.76,31.77,12005.0,28.5337,28.5337,28.5247,28.5337,12005.0
2017-04-10 15:20:00,31.76,31.77,31.76,31.77,17480.0,28.5247,28.5337,28.5247,28.5337,17480.0
2017-04-10 15:30:00,31.77,31.78,31.76,31.78,35004.0,28.5337,28.5427,28.5247,28.5427,35004.0
2017-04-10 15:40:00,31.77,31.78,31.76,31.77,99012.0,28.5337,28.5427,28.5247,28.5337,99012.0
2017-04-10 15:50:00,31.78,31.78,31.74,31.74,267048.0,28.5427,28.5427,28.5068,28.5068,267048.0
2017-04-11 09:30:00,31.97,31.97,31.85,31.86,142084.0,28.7133,28.7133,28.6055,28.6145,142084.0
2017-04-11 09:40:00,31.86,31.86,31.81,31.85,110990.0,28.6145,28.6145,28.5696,28.6055,110990.0
2017-04-11 09:50:00,31.84,31.85,31.81,31.84,93925.0,28.5966,28.6055,28.5696,28.5966,93925.0
2017-04-11 10:00:00,31.84,31.84,31.8,31.83,93276.0,28.5966,28.5966,28.5606,28.5876,93276.0
2017-04-11 10:10:00,31.83,31.84,31.78,31.79,62993.0,28.5876,28.5966,28.5427,28.5517,62993.0
2017-04-11 10:20:00,31.8,31.8,31.75,31.78,37529.0,28.5606,28.5606,28.5157,28.5427,37529.0
2017-04-11 10:30:00,31.78,31.78,31.73,31.76,36306.0,28.5427,28.5427,28.4978,28.5247,36306.0
2017-04-11 10:40:00,31.75,31.75,31.72,31.73,30238.0,28.5157,28.5157,28.4888,28.4978,30238.0
2017-04-11 10:50:00,31.72,31.73,31.7,31.71,64851.0,28.4888,28.4978,28.4708,28.4798,64851.0
2017-04-11 11:00:00,31.71,31.72,31.7,31.7,48098.0,28.4798,28.4888,28.4708,28.4708,48098.0
2017-04-11 11:10:00,31.7,31.72,31.68,31.71,109074.0,28.4708,28.4888,28.4529,28.4798,109074.0
2017-04-11 11:20:00,31.71,31.72,31.67,31.68,69639.0,28.4798,28.4888,28.4439,28.4529,69639.0
2017-04-11 11:30:00,31.68,31.71,31.67,31.7,141835.0,28.4529,28.4798,28.4439,28.4708,141835.0
2017-04-11 11:40:00,31.7,31.7,31.68,31.69,79459.0,28.4708,28.4708,28.4529,28.4618,79459.0
2017-04-11 11:50:00,31.69,31.7,31.68,31.7,44176.0,28.4618,28.4708,28.4529,28.4708,44176.0
2017-04-11 12:00:00,31.7,31.7,31.66,31.69,64242.0,28.4708,28.4708,28.4349,28.4618,64242.0
2017-04-11 12:10:00,31.7,31.73,31.69,31.72,43799.0,28.4708,28.4978,28.4618,28.4888,43799.0
2017-04-11 12:20:00,31.73,31.76,31.71,31.76,174777.0,28.4978,28.5247,28.4798,28.5247,174777.0
2017-04-11 12:30:00,31.76,31.77,31.73,31.75,27024.0,28.5247,28.5337,28.4978,28.5157,27024.0
2017-04-11 12:40:00,31.75,31.75,31.73,31.75,39683.0,28.5157,28.5157,28.4978,28.5157,39683.0
2017-04-11 12:50:00,31.75,31.77,31.74,31.76,35398.0,28.5157,28.5337,28.5068,28.5247,35398.0
2017-04-11 13:00:00,31.77,31.78,31.76,31.77,21459.0,28.5337,28.5427,28.5247,28.5337,21459.0
2017-04-11 13:10:00,31.77,31.77,31.75,31.77,17412.0,28.5337,28.5337,28.5157,28.5337,17412.0
2017-04-11 13:20:00,31.77,31.77,31.75,31.76,35813.0,28.5337,28.5337,28.5157,28.5247,35813.0
2017-04-11 13:30:00,31.76,31.77,31.75,31.77,19555.0,28.5247,28.5337,28.5157,28.5337,19555.0
2017-04-11 13:40:00,31.77,31.77,31.73,31.73,30537.0,28.5337,28.5337,28.4978,28.4978,30537.0
2017-04-11 13:50:00,31.74,31.75,31.72,31.75,49430.0,28.5068,28.5157,28.4888,28.5157,49430.0
2017-04-11 14:00:00,31.75,31.76,31.74,31.76,30896.0,28.5157,28.5247,28.5068,28.5247,30896.0
2017-04-11 14:10:00,31.76,31.76,31.72,31.75,22546.0,28.5247,28.5247,28.4888,28.5157,22546.0
2017-04-11 14:20:00,31.75,31.77,31.73,31.77,26882.0,28.5157,28.5337,28.4978,28.5337,26882.0
2017-04-11 14:30:00,31.77,31.77,31.76,31.76,16421.0,28.5337,28.5337,28.5247,28.5247,16421.0
2017-04-11 14:40:00,31.77,31.77,31.75,31.75,16100.0,28.5337,28.5337,28.5157,28.5157,16100.0
2017-04-11 14:50:00,31.76,31.77,31.75,31.76,21103.0,28.5247,28.5337,28.5157,28.5247,21103.0
2017-04-11 15:00:00,31.77,31.77,31.76,31.77,42591.0,28.5337,28.5337,28.5247,28.5337,42591.0
2017-04-11 15:10:00,31.77,31.77,31.74,31.75,41308.0,28.5337,28.5337,28.5068,28.5157,41308.0
2017-04-11 15:20:00,31.75,31.76,31.74,31.76,45266.0,28.5157,28.5247,28.5068,28.5247,45266.0
2017-04-11 15:30:00,31.76,31.78,31.75,31.78,61084.0,28.5247,28.5427,28.5157,28.5427,61084.0
2017-04-11 15:40:00,31.78,31.79,31.77,31.79,52091.0,28.5427,28.5517,28.5337,28.5517,52091.0
2017-04-11 15:50:00,31.79,31.81,31.78,31.8,204708.0,28.5517,28.5696,28.5427,28.5606,204708.0
2017-04-12 09:30:00,31.75,31.75,31.65,31.68,279270.0,28.5157,28.5157,28.4259,28.4529,279270.0
2017-04-12 09:40:00,31.67,31.69,31.64,31.65,317259.0,28.4439,28.4618,28.4169,28.4259,317259.0
2017-04-12 09:50:00,31.64,31.65,31.63,31.65,117349.0,28.4169,28.4259,28.408,28.4259,117349.0
2017-04-12 10:00:00,31.65,31.66,31.63,31.63,148965.0,28.4259,28.4349,28.408,28.408,148965.0
2017-04-12 10:10:00,31.63,31.64,31.6,31.64,155477.0,28.408,28.4169,28.381,28.4169,155477.0
2017-04-12 10:20:00,31.64,31.64,31.6,31.6,81602.0,28.4169,28.4169,28.381,28.381,81602.0
2017-04-12 10:30:00,31.6,31.63,31.59,31.61,114086.0,28.381,28.408,28.372,28.39,114086.0
2017-04-12 10:40:00,31.61,31.61,31.58,31.61,115542.0,28.39,28.39,28.3631,28.39,115542.0
2017-04-12 10:50:00,31.61,31.62,31.6,31.62,53665.0,28.39,28.399,28.381,28.399,53665.0
2017-04-12 11:00:00,31.62,31.62,31.6,31.61,81652.0,28.399,28.399,28.381,28.39,81652.0
2017-04-12 11:10:00,31.61,31.61,31.59,31.61,70442.0,28.39,28.39,28.372,28.39,70442.0
2017-04-12 11:20:00,31.61,31.62,31.6,31.61,57335.0,28.39,28.399,28.381,28.39,57335.0
2017-04-12 11:30:00,31.61,31.61,31.59,31.59,76951.0,28.39,28.39,28.372,28.372,76951.0
2017-04-12 11:40:00,31.59,31.6,31.59,31.59,46850.0,28.372,28.381,28.372,28.372,46850.0
2017-04-12 11:50:00,31.59,31.6,31.54,31.56,135912.0,28.372,28.381,28.3271,28.3451,135912.0
2017-04-12 12:00:00,31.56,31.58,31.55,31.57,65717.0,28.3451,28.3631,28.3361,28.3541,65717.0
2017-04-12 12:10:00,31.57,31.59,31.57,31.59,89889.0,28.3541,28.372,28.3541,28.372,89889.0
2017-04-12 12:20:00,31.59,31.59,31.58,31.59,49406.0,28.372,28.372,28.3631,28.372,49406.0
2017-04-12 12:30:00,31.59,31.61,31.58,31.6,229896.0,28.372,28.39,28.3631,28.381,229896.0
2017-04-12 12:40:00,31.61,31.61,31.6,31.6,37548.0,28.39,28.39,28.381,28.381,37548.0
2017-04-12 12:50:00,31.6,31.61,31.55,31.56,60329.0,28.381,28.39,28.3361,28.3451,60329.0
2017-04-12 13:00:00,31.55,31.56,31.55,31.56,22535.0,28.3361,28.3451,28.3361,28.3451,22535.0
2017-04-12 13:10:00,31.55,31.57,31.55,31.57,29635.0,28.3361,28.3541,28.3361,28.3541,29635.0
2017-04-12 13:20:00,31.57,31.57,31.56,31.57,24364.0,28.3541,28.3541,28.3451,28.3541,24364.0
2017-04-12 13:30:00,31.56,31.59,31.56,31.59,56130.0,28.3451,28.372,28.3451,28.372,56130.0
2017-04-12 13:40:00,31.59,31.62,31.59,31.61,62630.0,28.372,28.399,28.372,28.39,62630.0
2017-04-12 13:50:00,31.61,31.64,31.6,31.62,177949.0,28.39,28.4169,28.381,28.399,177949.0
2017-04-12 14:00:00,31.62,31.62,31.6,31.6,22675.0,28.399,28.399,28.381,28.381,22675.0
2017-04-12 14:10:00,31.6,31.61,31.6,31.6,39113.0,28.381,28.39,28.381,28.381,39113.0
2017-04-12 14:20:00,31.6,31.61,31.59,31.6,72498.0,28.381,28.39,28.372,28.381,72498.0
2017-04-12 14:30:00,31.6,31.61,31.58,31.58,76469.0,28.381,28.39,28.3631,28.3631,76469.0
2017-04-12 14:40:00,31.58,31.59,31.55,31.56,78510.0,28.3631,28.372,28.3361,28.3451,78510.0
2017-04-12 14:50:00,31.57,31.6,31.56,31.6,54657.0,28.3541,28.381,28.3451,28.381,54657.0
2017-04-12 15:00:00,31.6,31.61,31.58,31.6,57924.0,28.381,28.39,28.3631,28.381,57924.0
2017-04-12 15:10:00,31.6,31.62,31.59,31.6,131580.0,28.381,28.399,28.372,28.381,131580.0
2017-04-12 15:20:00,31.59,31.65,31.59,31.65,97561.0,28.372,28.4259,28.372,28.4259,97561.0
2017-04-12 15:30:00,31.65,31.67,31.65,31.67,28260.0,28.4259,28.4439,28.4259,28.4439,28260.0
2017-04-12 15:40:00,31.67,31.68,31.66,31.68,31665.0,28.4439,28.4529,28.4349,28.4529,31665.0
2017-04-12 15:50:00,31.68,31.69,31.64,31.66,551027.0,28.4529,28.4618,28.4169,28.4349,551027.0
2017-04-13 09:30:00,31.69,31.69,31.61,31.69,48303.0,28.4618,28.4618,28.39,28.4618,48303.0
2017-04-13 09:40:00,31.68,31.68,31.65,31.67,188928.0,28.4529,28.4529,28.4259,28.4439,188928.0
2017-04-13 09:50:00,31.67,31.7,31.66,31.67,124311.0,28.4439,28.4708,28.4349,28.4439,124311.0
2017-04-13 10:00:00,31.68,31.7,31.64,31.64,62480.0,28.4529,28.4708,28.4169,28.4169,62480.0
2017-04-13 10:10:00,31.64,31.67,31.63,31.65,284773.0,28.4169,28.4439,28.408,28.4259,284773.0
2017-04-13 10:20:00,31.66,31.68,31.63,31.65,297303.0,28.4349,28.4529,28.408,28.4259,297303.0
2017-04-13 10:30:00,31.66,31.68,31.65,31.68,11918.0,28.4349,28.4529,28.4259,28.4529,11918.0
2017-04-13 10:40:00,31.68,31.7,31.68,31.69,50847.0,28.4529,28.4708,28.4529,28.4618,50847.0
2017-04-13 10:50:00,31.69,31.7,31.68,31.7,8188.0,28.4618,28.4708,28.4529,28.4708,8188.0
2017-04-13 11:00:00,31.7,31.7,31.67,31.68,29927.0,28.4708,28.4708,28.4439,28.4529,29927.0
2017-04-13 11:10:00,31.67,31.68,31.66,31.67,31812.0,28.4439,28.4529,28.4349,28.4439,31812.0
2017-04-13 11:20:00,31.66,31.68,31.66,31.68,41668.0,28.4349,28.4529,28.4349,28.4529,41668.0
2017-04-13 11:30:00,31.68,31.69,31.67,31.69,60710.0,28.4529,28.4618,28.4439,28.4618,60710.0
2017-04-13 11:40:00,31.69,31.69,31.67,31.68,26175.0,28.4618,28.4618,28.4439,28.4529,26175.0
2017-04-13 11:50:00,31.68,31.68,31.66,31.67,123688.0,28.4529,28.4529,28.4349,28.4439,123688.0
2017-04-13 12:00:00,31.66,31.67,31.62,31.62,67980.0,28.4349,28.4439,28.399,28.399,67980.0
2017-04-13 12:10:00,31.62,31.63,31.62,31.62,94281.0,28.399,28.408,28.399,28.399,94281.0
2017-04-13 12:20:00,31.62,31.63,31.62,31.62,82562.0,28.399,28.408,28.399,28.399,82562.0
2017-04-13 12:30:00,31.63,31.63,31.61,31.61,72307.0,28.408,28.408,28.39,28.39,72307.0
2017-04-13 12:40:00,31.61,31.62,31.59,31.6,27872.0,28.39,28.399,28.372,28.381,27872.0
2017-04-13 12:50:00,31.6,31.6,31.55,31.58,615460.0,28.381,28.381,28.3361,28.3631,615460.0
2017-04-13 13:00:00,31.57,31.57,31.51,31.51,69530.0,28.3541,28.3541,28.3002,28.3002,69530.0
2017-04-13 13:10:00,31.52,31.54,31.51,31.54,77062.0,28.3092,28.3271,28.3002,28.3271,77062.0
2017-04-13 13:20:00,31.53,31.54,31.52,31.54,54716.0,28.3181,28.3271,28.3092,28.3271,54716.0
2017-04-13 13:30:00,31.54,31.54,31.53,31.54,15794.0,28.3271,28.3271,28.3181,28.3271,15794.0
2017-04-13 13:40:00,31.55,31.55,31.52,31.52,46776.0,28.3361,28.3361,28.3092,28.3092,46776.0
2017-04-13 13:50:00,31.52,31.53,31.51,31.52,11956.0,28.3092,28.3181,28.3002,28.3092,11956.0
2017-04-13 14:00:00,31.52,31.55,31.51,31.55,36073.0,28.3092,28.3361,28.3002,28.3361,36073.0
2017-04-13 14:10:00,31.55,31.56,31.54,31.55,26310.0,28.3361,28.3451,28.3271,28.3361,26310.0
2017-04-13 14:20:00,31.56,31.57,31.55,31.57,25507.0,28.3451,28.3541,28.3361,28.3541,25507.0
2017-04-13 14:30:00,31.57,31.58,31.55,31.55,58069.0,28.3541,28.3631,28.3361,28.3361,58069.0
2017-04-13 14:40:00,31.56,31.56,31.55,31.56,10843.0,28.3451,28.3451,28.3361,28.3451,10843.0
2017-04-13 14:50:00,31.56,31.56,31.55,31.56,10136.0,28.3451,28.3451,28.3361,28.3451,10136.0
2017-04-13 15:00:00,31.55,31.57,31.55,31.56,22684.0,28.3361,28.3541,28.3361,28.3451,22684.0
2017-04-13 15:10:00,31.56,31.57,31.54,31.54,41163.0,28.3451,28.3541,28.3271,28.3271,41163.0
2017-04-13 15:20:00,31.54,31.55,31.53,31.53,37264.0,28.3271,28.3361,28.3181,28.3181,37264.0
2017-04-13 15:30:00,31.54,31.54,31.51,31.52,56721.0,28.3271,28.3271,28.3002,28.3092,56721.0
2017-04-13 15:40:00,31.51,31.53,31.5,31.53,136619.0,28.3002,28.3181,28.2912,28.3181,136619.0
2017-04-13 15:50:00,31.53,31.53,31.42,31.43,809634.0,28.3181,28.3181,28.2194,28.2283,809634.0
2017-04-17 09:30:00,31.56,31.68,31.46,31.48,283498.0,28.3451,28.4529,28.2553,28.2732,283498.0
2017-04-17 09:40:00,31.48,31.5,31.46,31.49,80510.0,28.2732,28.2912,28.2553,28.2822,80510.0
2017-04-17 09:50:00,31.5,31.51,31.49,31.51,101768.0,28.2912,28.3002,28.2822,28.3002,101768.0
2017-04-17 10:00:00,31.52,31.54,31.5,31.54,83288.0,28.3092,28.3271,28.2912,28.3271,83288.0
2017-04-17 10:10:00,31.54,31.57,31.53,31.56,45105.0,28.3271,28.3541,28.3181,28.3451,45105.0
2017-04-17 10:20:00,31.55,31.57,31.54,31.54,49937.0,28.3361,28.3541,28.3271,28.3271,49937.0
2017-04-17 10:30:00,31.54,31.56,31.54,31.55,35549.0,28.3271,28.3451,28.3271,28.3361,35549.0
2017-04-17 10:40:00,31.54,31.54,31.53,31.54,18261.0,28.3271,28.3271,28.3181,28.3271,18261.0
2017-04-17 10:50:00,31.54,31.59,31.54,31.59,60543.0,28.3271,28.372,28.3271,28.372,60543.0
2017-04-17 11:00:00,31.59,31.59,31.57,31.57,22001.0,28.372,28.372,28.3541,28.3541,22001.0
2017-04-17 11:10:00,31.57,31.61,31.57,31.61,54183.0,28.3541,28.39,28.3541,28.39,54183.0
2017-04-17 11:20:00,31.61,31.63,31.6,31.61,69172.0,28.39,28.408,28.381,28.39,69172.0
2017-04-17 11:30:00,31.62,31.62,31.59,31.61,29408.0,28.399,28.399,28.372,28.39,29408.0
2017-04-17 11:40:00,31.61,31.61,31.58,31.59,22695.0,28.39,28.39,28.3631,28.372,22695.0
2017-04-17 11:50:00,31.59,31.59,31.58,31.58,12395.0,28.372,28.372,28.3631,28.3631,12395.0
2017-04-17 12:00:00,31.59,31.6,31.58,31.6,27997.0,28.372,28.381,28.3631,28.381,27997.0
2017-04-17 12:10:00,31.6,31.6,31.59,31.6,5761.0,28.381,28.381,28.372,28.381,5761.0
2017-04-17 12:20:00,31.6,31.62,31.59,31.61,32204.0,28.381,28.399,28.372,28.39,32204.0
2017-04-17 12:30:00,31.61,31.61,31.6,31.6,8100.0,28.39,28.39,28.381,28.381,8100.0
2017-04-17 12:40:00,31.61,31.61,31.6,31.6,14600.0,28.39,28.39,28.381,28.381,14600.0
2017-04-17 12:50:00,31.61,31.61,31.6,31.61,8355.0,28.39,28.39,28.381,28.39,8355.0
2017-04-17 13:00:00,31.61,31.61,31.6,31.61,8109.0,28.39,28.39,28.381,28.39,8109.0
2017-04-17 13:10:00,31.61,31.62,31.61,31.62,11577.0,28.39,28.399,28.39,28.399,11577.0
2017-04-17 13:20:00,31.62,31.63,31.61,31.63,10490.0,28.399,28.408,28.39,28.408,10490.0
2017-04-17 13:30:00,31.63,31.63,31.62,31.62,8488.0,28.408,28.408,28.399,28.399,8488.0
2017-04-17 13:40:00,31.62,31.63,31.62,31.62,6914.0,28.399,28.408,28.399,28.399,6914.0
2017-04-17 13:50:00,31.62,31.63,31.62,31.62,8107.0,28.399,28.408,28.399,28.399,8107.0
2017-04-17 14:00:00,31.62,31.62,31.6,31.6,18211.0,28.399,28.399,28.381,28.381,18211.0
2017-04-17 14:10:00,31.6,31.6,31.59,31.59,7570.0,28.381,28.381,28.372,28.372,7570.0
2017-04-17 14:20:00,31.59,31.6,31.59,31.6,7338.0,28.372,28.381,28.372,28.381,7338.0
2017-04-17 14:30:00,31.6,31.61,31.59,31.61,41667.0,28.381,28.39,28.372,28.39,41667.0
2017-04-17 14:40:00,31.61,31.62,31.61,31.62,15954.0,28.39,28.399,28.39,28.399,15954.0
2017-04-17 14:50:00,31.62,31.62,31.6,31.61,72682.0,28.399,28.399,28.381,28.39,72682.0
2017-04-17 15:00:00,31.61,31.62,31.6,31.62,24135.0,28.39,28.399,28.381,28.399,24135.0
2017-04-17 15:10:00,31.62,31.64,31.61,31.64,19634.0,28.399,28.4169,28.39,28.4169,19634.0
2017-04-17 15:20:00,31.64,31.65,31.64,31.64,24898.0,28.4169,28.4259,28.4169,28.4169,24898.0
2017-04-17 15:30:00,31.65,31.65,31.62,31.63,24001.0,28.4259,28.4259,28.399,28.408,24001.0
2017-04-17 15:40:00,31.63,31.64,31.62,31.64,46096.0,28.408,28.4169,28.399,28.4169,46096.0
2017-04-17 15:50:00,31.64,31.68,31.63,31.67,237353.0,28.4169,28.4529,28.408,28.4439,237353.0
2017-04-18 09:30:00,31.32,31.32,31.23,31.28,215048.0,28.1295,28.1295,28.0487,28.0936,215048.0
2017-04-18 09:40:00,31.28,31.31,31.27,31.3,107739.0,28.0936,28.1206,28.0846,28.1116,107739.0
2017-04-18 09:50:00,31.31,31.33,31.29,31.32,91183.0,28.1206,28.1385,28.1026,28.1295,91183.0
2017-04-18 10:00:00,31.32,31.32,31.28,31.29,119357.0,28.1295,28.1295,28.0936,28.1026,119357.0
2017-04-18 10:10:00,31.29,31.29,31.24,31.24,65184.0,28.1026,28.1026,28.0577,28.0577,65184.0
2017-04-18 10:20:00,31.24,31.3,31.23,31.29,210159.0,28.0577,28.1116,28.0487,28.1026,210159.0
2017-04-18 10:30:00,31.29,31.3,31.28,31.3,56682.0,28.1026,28.1116,28.0936,28.1116,56682.0
2017-04-18 10:40:00,31.3,31.3,31.29,31.3,45147.0,28.1116,28.1116,28.1026,28.1116,45147.0
2017-04-18 10:50:00,31.29,31.3,31.27,31.3,65684.0,28.1026,28.1116,28.0846,28.1116,65684.0
2017-04-18 11:00:00,31.3,31.3,31.28,31.29,32211.0,28.1116,28.1116,28.0936,28.1026,32211.0
2017-04-18 11:10:00,31.29,31.31,31.27,31.28,39053.0,28.1026,28.1206,28.0846,28.0936,39053.0
2017-04-18 11:20:00,31.28,31.28,31.26,31.27,48989.0,28.0936,28.0936,28.0756,28.0846,48989.0
2017-04-18 11:30:00,31.27,31.27,31.23,31.24,95134.0,28.0846,28.0846,28.0487,28.0577,95134.0
2017-04-18 11:40:00,31.25,31.28,31.24,31.27,57749.0,28.0667,28.0936,28.0577,28.0846,57749.0
2017-04-18 11:50:00,31.26,31.27,31.23,31.24,57053.0,28.0756,28.0846,28.0487,28.0577,57053.0
2017-04-18 12:00:00,31.24,31.25,31.21,31.23,61023.0,28.0577,28.0667,28.0307,28.0487,61023.0
2017-04-18 12:10:00,31.22,31.23,31.22,31.23,12057.0,28.0397,28.0487,28.0397,28.0487,12057.0
2017-04-18 12:20:00,31.23,31.24,31.22,31.24,36872.0,28.0487,28.0577,28.0397,28.0577,36872.0
2017-04-18 12:30:00,31.24,31.24,31.2,31.21,68767.0,28.0577,28.0577,28.0218,28.0307,68767.0
2017-04-18 12:40:00,31.2,31.22,31.19,31.21,48075.0,28.0218,28.0397,28.0128,28.0307,48075.0
2017-04-18 12:50:00,31.2,31.23,31.2,31.23,16409.0,28.0218,28.0487,28.0218,28.0487,16409.0
2017-04-18 13:00:00,31.23,31.23,31.16,31.2,124388.0,28.0487,28.0487,27.9858,28.0218,124388.0
2017-04-18 13:10:00,31.2,31.22,31.2,31.21,12179.0,28.0218,28.0397,28.0218,28.0307,12179.0
2017-04-18 13:20:00,31.2,31.22,31.2,31.21,30392.0,28.0218,28.0397,28.0218,28.0307,30392.0
2017-04-18 13:30:00,31.22,31.23,31.21,31.23,27512.0,28.0397,28.0487,28.0307,28.0487,27512.0
2017-04-18 13:40:00,31.23,31.23,31.2,31.2,22670.0,28.0487,28.0487,28.0218,28.0218,22670.0
2017-04-18 13:50:00,31.2,31.21,31.2,31.21,39216.0,28.0218,28.0307,28.0218,28.0307,39216.0
2017-04-18 14:00:00,31.21,31.24,31.2,31.21,53769.0,28.0307,28.0577,28.0218,28.0307,53769.0
2017-04-18 14:10:00,31.22,31.22,31.21,31.21,14040.0,28.0397,28.0397,28.0307,28.0307,14040.0
2017-04-18 14:20:00,31.21,31.22,31.19,31.2,82869.0,28.0307,28.0397,28.0128,28.0218,82869.0
2017-04-18 14:30:00,31.2,31.22,31.19,31.21,40397.0,28.0218,28.0397,28.0128,28.0307,40397.0
2017-04-18 14:40:00,31.21,31.22,31.18,31.19,100049.0,28.0307,28.0397,28.0038,28.0128,100049.0
2017-04-18 14:50:00,31.19,31.19,31.18,31.19,22596.0,28.0128,28.0128,28.0038,28.0128,22596.0
2017-04-18 15:00:00,31.19,31.2,31.18,31.2,50274.0,28.0128,28.0218,28.0038,28.0218,50274.0
2017-04-18 15:10:00,31.2,31.22,31.19,31.21,41228.0,28.0218,28.0397,28.0128,28.0307,41228.0
2017-04-18 15:20:00,31.22,31.23,31.22,31.23,35850.0,28.0397,28.0487,28.0397,28.0487,35850.0
2017-04-18 15:30:00,31.22,31.23,31.2,31.21,65413.0,28.0397,28.0487,28.0218,28.0307,65413.0
2017-04-18 15:40:00,31.21,31.21,31.2,31.21,56277.0,28.0307,28.0307,28.0218,28.0307,56277.0
2017-04-18 15:50:00,31.21,31.21,31.15,31.15,594139.0,28.0307,28.0307,27.9769,27.9769,594139.0
2017-04-19 09:30:00,31.2,31.36,31.2,31.33,141621.0,28.0218,28.1655,28.0218,28.1385,141621.0
2017-04-19 09:40:00,31.32,31.32,31.27,31.3,83334.0,28.1295,28.1295,28.0846,28.1116,83334.0
2017-04-19 09:50:00,31.3,31.32,31.29,31.3,82879.0,28.1116,28.1295,28.1026,28.1116,82879.0
2017-04-19 10:00:00,31.3,31.31,31.29,31.3,37658.0,28.1116,28.1206,28.1026,28.1116,37658.0
2017-04-19 10:10:00,31.29,31.32,31.29,31.3,51823.0,28.1026,28.1295,28.1026,28.1116,51823.0
2017-04-19 10:20:00,31.31,31.31,31.3,31.31,81844.0,28.1206,28.1206,28.1116,28.1206,81844.0
2017-04-19 10:30:00,31.31,31.32,31.3,31.3,80934.0,28.1206,28.1295,28.1116,28.1116,80934.0
2017-04-19 10:40:00,31.3,31.32,31.29,31.29,36854.0,28.1116,28.1295,28.1026,28.1026,36854.0
2017-04-19 10:50:00,31.29,31.3,31.28,31.3,38802.0,28.1026,28.1116,28.0936,28.1116,38802.0
2017-04-19 11:00:00,31.3,31.32,31.29,31.32,32699.0,28.1116,28.1295,28.1026,28.1295,32699.0
2017-04-19 11:10:00,31.31,31.32,31.3,31.31,26640.0,28.1206,28.1295,28.1116,28.1206,26640.0
2017-04-19 11:20:00,31.31,31.32,31.3,31.31,38012.0,28.1206,28.1295,28.1116,28.1206,38012.0
2017-04-19 11:30:00,31.32,31.32,31.31,31.32,25233.0,28.1295,28.1295,28.1206,28.1295,25233.0
2017-04-19 11:40:00,31.32,31.32,31.29,31.3,56881.0,28.1295,28.1295,28.1026,28.1116,56881.0
2017-04-19 11:50:00,31.29,31.3,31.29,31.29,25278.0,28.1026,28.1116,28.1026,28.1026,25278.0
2017-04-19 12:00:00,31.29,31.3,31.27,31.27,99034.0,28.1026,28.1116,28.0846,28.0846,99034.0
2017-04-19 12:10:00,31.26,31.27,31.24,31.25,125664.0,28.0756,28.0846,28.0577,28.0667,125664.0
2017-04-19 12:20:00,31.26,31.27,31.24,31.25,88528.0,28.0756,28.0846,28.0577,28.0667,88528.0
2017-04-19 12:30:00,31.25,31.26,31.24,31.25,93840.0,28.0667,28.0756,28.0577,28.0667,93840.0
2017-04-19 12:40:00,31.25,31.25,31.22,31.23,55165.0,28.0667,28.0667,28.0397,28.0487,55165.0
2017-04-19 12:50:00,31.23,31.24,31.22,31.22,41009.0,28.0487,28.0577,28.0397,28.0397,41009.0
2017-04-19 13:00:00,31.22,31.23,31.21,31.21,26235.0,28.0397,28.0487,28.0307,28.0307,26235.0
2017-04-19 13:10:00,31.21,31.22,31.21,31.21,14661.0,28.0307,28.0397,28.0307,28.0307,14661.0
2017-04-19 13:20:00,31.21,31.23,31.2,31.21,52392.0,28.0307,28.0487,28.0218,28.0307,52392.0
2017-04-19 13:30:00,31.21,31.21,31.19,31.2,26781.0,28.0307,28.0307,28.0128,28.0218,26781.0
2017-04-19 13:40:00,31.19,31.2,31.18,31.18,26954.0,28.0128,28.0218,28.0038,28.0038,26954.0
2017-04-19 13:50:00,31.18,31.21,31.17,31.19,45914.0,28.0038,28.0307,27.9948,28.0128,45914.0
2017-04-19 14:00:00,31.19,31.22,31.16,31.17,51868.0,28.0128,28.0397,27.9858,27.9948,51868.0
2017-04-19 14:10:00,31.16,31.17,31.15,31.17,45102.0,27.9858,27.9948,27.9769,27.9948,45102.0
2017-04-19 14:20:00,31.16,31.19,31.16,31.19,24211.0,27.9858,28.0128,27.9858,28.0128,24211.0
2017-04-19 14:30:00,31.18,31.19,31.18,31.18,19403.0,28.0038,28.0128,28.0038,28.0038,19403.0
2017-04-19 14:40:00,31.18,31.19,31.16,31.16,34325.0,28.0038,28.0128,27.9858,27.9858,34325.0
2017-04-19 14:50:00,31.16,31.16,31.14,31.15,37200.0,27.9858,27.9858,27.9679,27.9769,37200.0
2017-04-19 15:00:00,31.16,31.18,31.15,31.17,101296.0,27.9858,28.0038,27.9769,27.9948,101296.0
2017-04-19 15:10:00,31.17,31.17,31.15,31.16,58075.0,27.9948,27.9948,27.9769,27.9858,58075.0
2017-04-19 15:20:00,31.15,31.16,31.13,31.13,55912.0,27.9769,27.9858,27.9589,27.9589,55912.0
2017-04-19 15:30:00,31.14,31.14,31.12,31.14,62945.0,27.9679,27.9679,27.9499,27.9679,62945.0
2017-04-19 15:40:00,31.14,31.15,31.13,31.15,76388.0,27.9679,27.9769,27.9589,27.9769,76388.0
2017-04-19 15:50:00,31.15,31.2,31.14,31.19,358491.0,27.9769,28.0218,27.9679,28.0128,358491.0
2017-04-20 09:30:00,31.48,31.49,31.31,31.4,70510.0,28.2732,28.2822,28.1206,28.2014,70510.0
2017-04-20 09:40:00,31.39,31.39,31.36,31.38,54612.0,28.1924,28.1924,28.1655,28.1834,54612.0
2017-04-20 09:50:00,31.37,31.4,31.36,31.38,42310.0,28.1744,28.2014,28.1655,28.1834,42310.0
2017-04-20 10:00:00,31.38,31.42,31.37,31.42,42799.0,28.1834,28.2194,28.1744,28.2194,42799.0
2017-04-20 10:10:00,31.41,31.43,31.39,31.39,82491.0,28.2104,28.2283,28.1924,28.1924,82491.0
2017-04-20 10:20:00,31.39,31.42,31.39,31.4,55405.0,28.1924,28.2194,28.1924,28.2014,55405.0
2017-04-20 10:30:00,31.4,31.41,31.38,31.4,118629.0,28.2014,28.2104,28.1834,28.2014,118629.0
2017-04-20 10:40:00,31.4,31.42,31.4,31.42,21634.0,28.2014,28.2194,28.2014,28.2194,21634.0
2017-04-20 10:50:00,31.42,31.43,31.41,31.41,43389.0,28.2194,28.2283,28.2104,28.2104,43389.0
2017-04-20 11:00:00,31.42,31.43,31.4,31.4,68660.0,28.2194,28.2283,28.2014,28.2014,68660.0
2017-04-20 11:10:00,31.4,31.42,31.38,31.4,36492.0,28.2014,28.2194,28.1834,28.2014,36492.0
2017-04-20 11:20:00,31.39,31.42,31.39,31.42,12431.0,28.1924,28.2194,28.1924,28.2194,12431.0
2017-04-20 11:30:00,31.42,31.43,31.41,31.43,12147.0,28.2194,28.2283,28.2104,28.2283,12147.0
2017-04-20 11:40:00,31.43,31.44,31.4,31.44,27045.0,28.2283,28.2373,28.2014,28.2373,27045.0
2017-04-20 11:50:00,31.44,31.45,31.42,31.45,47709.0,28.2373,28.2463,28.2194,28.2463,47709.0
2017-04-20 12:00:00,31.45,31.47,31.44,31.46,35154.0,28.2463,28.2643,28.2373,28.2553,35154.0
2017-04-20 12:10:00,31.46,31.46,31.43,31.43,21058.0,28.2553,28.2553,28.2283,28.2283,21058.0
2017-04-20 12:20:00,31.44,31.45,31.41,31.41,27662.0,28.2373,28.2463,28.2104,28.2104,27662.0
2017-04-20 12:30:00,31.41,31.42,31.4,31.42,23152.0,28.2104,28.2194,28.2014,28.2194,23152.0
2017-04-20 12:40:00,31.42,31.45,31.41,31.45,38190.0,28.2194,28.2463,28.2104,28.2463,38190.0
2017-04-20 12:50:00,31.45,31.45,31.42,31.43,33642.0,28.2463,28.2463,28.2194,28.2283,33642.0
2017-04-20 13:00:00,31.43,31.44,31.42,31.44,48736.0,28.2283,28.2373,28.2194,28.2373,48736.0
2017-04-20 13:10:00,31.44,31.44,31.43,31.44,25308.0,28.2373,28.2373,28.2283,28.2373,25308.0
2017-04-20 13:20:00,31.44,31.44,31.43,31.44,19500.0,28.2373,28.2373,28.2283,28.2373,19500.0
2017-04-20 13:30:00,31.44,31.44,31.43,31.43,9633.0,28.2373,28.2373,28.2283,28.2283,9633.0
2017-04-20 13:40:00,31.44,31.45,31.43,31.45,74402.0,28.2373,28.2463,28.2283,28.2463,74402.0
2017-04-20 13:50:00,31.45,31.45,31.42,31.42,30779.0,28.2463,28.2463,28.2194,28.2194,30779.0
2017-04-20 14:00:00,31.43,31.45,31.42,31.44,29117.0,28.2283,28.2463,28.2194,28.2373,29117.0
2017-04-20 14:10:00,31.45,31.45,31.44,31.44,6700.0,28.2463,28.2463,28.2373,28.2373,6700.0
2017-04-20 14:20:00,31.44,31.45,31.43,31.45,28849.0,28.2373,28.2463,28.2283,28.2463,28849.0
2017-04-20 14:30:00,31.44,31.45,31.44,31.44,16544.0,28.2373,28.2463,28.2373,28.2373,16544.0
2017-04-20 14:40:00,31.45,31.45,31.44,31.45,40316.0,28.2463,28.2463,28.2373,28.2463,40316.0
2017-04-20 14:50:00,31.44,31.45,31.44,31.44,19601.0,28.2373,28.2463,28.2373,28.2373,19601.0
2017-04-20 15:00:00,31.44,31.45,31.42,31.42,32300.0,28.2373,28.2463,28.2194,28.2194,32300.0
2017-04-20 15:10:00,31.43,31.43,31.42,31.42,11855.0,28.2283,28.2283,28.2194,28.2194,11855.0
2017-04-20 15:20:00,31.43,31.43,31.42,31.43,11450.0,28.2283,28.2283,28.2194,28.2283,11450.0
2017-04-20 15:30:00,31.43,31.44,31.42,31.44,39352.0,28.2283,28.2373,28.2194,28.2373,39352.0
2017-04-20 15:40:00,31.44,31.45,31.43,31.44,34402.0,28.2373,28.2463,28.2283,28.2373,34402.0
2017-04-20 15:50:00,31.45,31.47,31.44,31.44,265204.0,28.2463,28.2643,28.2373,28.2373,265204.0
2017-04-21 09:30:00,31.3,31.3,31.19,31.26,144937.0,28.1116,28.1116,28.0128,28.0756,144937.0
2017-04-21 09:40:00,31.25,31.28,31.25,31.25,63803.0,28.0667,28.0936,28.0667,28.0667,63803.0
2017-04-21 09:50:00,31.25,31.26,31.24,31.26,64686.0,28.0667,28.0756,28.0577,28.0756,64686.0
2017-04-21 10:00:00,31.26,31.27,31.24,31.25,53107.0,28.0756,28.0846,28.0577,28.0667,53107.0
2017-04-21 10:10:00,31.25,31.26,31.24,31.24,36938.0,28.0667,28.0756,28.0577,28.0577,36938.0
2017-04-21 10:20:00,31.25,31.25,31.23,31.24,40005.0,28.0667,28.0667,28.0487,28.0577,40005.0
2017-04-21 10:30:00,31.24,31.24,31.22,31.22,38952.0,28.0577,28.0577,28.0397,28.0397,38952.0
2017-04-21 10:40:00,31.22,31.24,31.22,31.23,30457.0,28.0397,28.0577,28.0397,28.0487,30457.0
2017-04-21 10:50:00,31.22,31.24,31.21,31.22,32440.0,28.0397,28.0577,28.0307,28.0397,32440.0
2017-04-21 11:00:00,31.22,31.22,31.19,31.21,41434.0,28.0397,28.0397,28.0128,28.0307,41434.0
2017-04-21 11:10:00,31.21,31.21,31.17,31.21,60699.0,28.0307,28.0307,27.9948,28.0307,60699.0
2017-04-21 11:20:00,31.21,31.21,31.19,31.21,50097.0,28.0307,28.0307,28.0128,28.0307,50097.0
2017-04-21 11:30:00,31.21,31.22,31.2,31.21,59558.0,28.0307,28.0397,28.0218,28.0307,59558.0
2017-04-21 11:40:00,31.21,31.22,31.2,31.21,71434.0,28.0307,28.0397,28.0218,28.0307,71434.0
2017-04-21 11:50:00,31.21,31.22,31.2,31.21,62959.0,28.0307,28.0397,28.0218,28.0307,62959.0
2017-04-21 12:00:00,31.21,31.22,31.18,31.19,47082.0,28.0307,28.0397,28.0038,28.0128,47082.0
2017-04-21 12:10:00,31.19,31.19,31.16,31.18,45683.0,28.0128,28.0128,27.9858,28.0038,45683.0
2017-04-21 12:20:00,31.17,31.18,31.17,31.18,37780.0,27.9948,28.0038,27.9948,28.0038,37780.0
2017-04-21 12:30:00,31.18,31.18,31.17,31.18,68668.0,28.0038,28.0038,27.9948,28.0038,68668.0
2017-04-21 12:40:00,31.17,31.18,31.16,31.17,99982.0,27.9948,28.0038,27.9858,27.9948,99982.0
2017-04-21 12:50:00,31.17,31.19,31.16,31.18,72730.0,27.9948,28.0128,27.9858,28.0038,72730.0
2017-04-21 13:00:00,31.19,31.19,31.15,31.16,71051.0,28.0128,28.0128,27.9769,27.9858,71051.0
2017-04-21 13:10:00,31.15,31.16,31.13,31.14,101375.0,27.9769,27.9858,27.9589,27.9679,101375.0
2017-04-21 13:20:00,31.13,31.15,31.13,31.15,47991.0,27.9589,27.9769,27.9589,27.9769,47991.0
2017-04-21 13:30:00,31.15,31.15,31.14,31.14,19356.0,27.9769,27.9769,27.9679,27.9679,19356.0
2017-04-21 13:40:00,31.15,31.15,31.14,31.14,20891.0,27.9769,27.9769,27.9679,27.9679,20891.0
2017-04-21 13:50:00,31.14,31.18,31.14,31.18,105663.0,27.9679,28.0038,27.9679,28.0038,105663.0
2017-04-21 14:00:00,31.18,31.18,31.16,31.16,33761.0,28.0038,28.0038,27.9858,27.9858,33761.0
2017-04-21 14:10:00,31.17,31.17,31.16,31.17,36404.0,27.9948,27.9948,27.9858,27.9948,36404.0
2017-04-21 14:20:00,31.16,31.17,31.16,31.17,64767.0,27.9858,27.9948,27.9858,27.9948,64767.0
2017-04-21 14:30:00,31.17,31.17,31.16,31.17,38300.0,27.9948,27.9948,27.9858,27.9948,38300.0
2017-04-21 14:40:00,31.17,31.18,31.16,31.18,129888.0,27.9948,28.0038,27.9858,28.0038,129888.0
2017-04-21 14:50:00,31.17,31.18,31.17,31.18,15647.0,27.9948,28.0038,27.9948,28.0038,15647.0
2017-04-21 15:00:00,31.17,31.18,31.12,31.15,232843.0,27.9948,28.0038,27.9499,27.9769,232843.0
2017-04-21 15:10:00,31.14,31.15,31.12,31.13,159150.0,27.9679,27.9769,27.9499,27.9589,159150.0
2017-04-21 15:20:00,31.13,31.15,31.11,31.14,413706.0,27.9589,27.9769,27.9409,27.9679,413706.0
2017-04-21 15:30:00,31.14,31.14,31.11,31.13,127316.0,27.9679,27.9679,27.9409,27.9589,127316.0
2017-04-21 15:40:00,31.13,31.17,31.12,31.16,162941.0,27.9589,27.9948,27.9499,27.9858,162941.0
2017-04-21 15:50:00,31.16,31.17,31.14,31.16,399798.0,27.9858,27.9948,27.9679,27.9858,399798.0
2017-04-24 09:30:00,31.58,31.72,31.58,31.71,306756.0,28.3631,28.4888,28.3631,28.4798,306756.0
2017-04-24 09:40:00,31.71,31.72,31.69,31.7,129685.0,28.4798,28.4888,28.4618,28.4708,129685.0
2017-04-24 09:50:00,31.7,31.72,31.69,31.7,93487.0,28.4708,28.4888,28.4618,28.4708,93487.0
2017-04-24 10:00:00,31.7,31.73,31.69,31.72,185704.0,28.4708,28.4978,28.4618,28.4888,185704.0
2017-04-24 10:10:00,31.73,31.76,31.71,31.75,260506.0,28.4978,28.5247,28.4798,28.5157,260506.0
2017-04-24 10:20:00,31.76,31.76,31.74,31.75,66034.0,28.5247,28.5247,28.5068,28.5157,66034.0
2017-04-24 10:30:00,31.75,31.75,31.73,31.74,105420.0,28.5157,28.5157,28.4978,28.5068,105420.0
2017-04-24 10:40:00,31.73,31.74,31.72,31.73,70643.0,28.4978,28.5068,28.4888,28.4978,70643.0
2017-04-24 10:50:00,31.72,31.75,31.72,31.75,81164.0,28.4888,28.5157,28.4888,28.5157,81164.0
2017-04-24 11:00:00,31.75,31.76,31.74,31.76,76979.0,28.5157,28.5247,28.5068,28.5247,76979.0
2017-04-24 11:10:00,31.76,31.76,31.71,31.71,85268.0,28.5247,28.5247,28.4798,28.4798,85268.0
2017-04-24 11:20:00,31.71,31.73,31.71,31.71,63288.0,28.4798,28.4978,28.4798,28.4798,63288.0
2017-04-24 11:30:00,31.71,31.72,31.71,31.72,27740.0,28.4798,28.4888,28.4798,28.4888,27740.0
2017-04-24 11:40:00,31.71,31.72,31.71,31.71,48933.0,28.4798,28.4888,28.4798,28.4798,48933.0
2017-04-24 11:50:00,31.71,31.72,31.71,31.71,41536.0,28.4798,28.4888,28.4798,28.4798,41536.0
2017-04-24 12:00:00,31.71,31.72,31.7,31.7,60970.0,28.4798,28.4888,28.4708,28.4708,60970.0
2017-04-24 12:10:00,31.71,31.71,31.7,31.7,27770.0,28.4798,28.4798,28.4708,28.4708,27770.0
2017-04-24 12:20:00,31.71,31.73,31.7,31.72,46001.0,28.4798,28.4978,28.4708,28.4888,46001.0
2017-04-24 12:30:00,31.73,31.73,31.71,31.72,48625.0,28.4978,28.4978,28.4798,28.4888,48625.0
2017-04-24 12:40:00,31.72,31.73,31.71,31.72,49313.0,28.4888,28.4978,28.4798,28.4888,49313.0
2017-04-24 12:50:00,31.71,31.72,31.7,31.71,118509.0,28.4798,28.4888,28.4708,28.4798,118509.0
2017-04-24 13:00:00,31.7,31.72,31.7,31.71,78795.0,28.4708,28.4888,28.4708,28.4798,78795.0
2017-04-24 13:10:00,31.71,31.72,31.71,31.71,51612.0,28.4798,28.4888,28.4798,28.4798,51612.0
2017-04-24 13:20:00,31.71,31.73,31.71,31.73,72887.0,28.4798,28.4978,28.4798,28.4978,72887.0
2017-04-24 13:30:00,31.73,31.73,31.72,31.73,44784.0,28.4978,28.4978,28.4888,28.4978,44784.0
2017-04-24 13:40:00,31.72,31.72,31.7,31.71,113733.0,28.4888,28.4888,28.4708,28.4798,113733.0
2017-04-24 13:50:00,31.7,31.71,31.7,31.71,50666.0,28.4708,28.4798,28.4708,28.4798,50666.0
2017-04-24 14:00:00,31.71,31.72,31.7,31.71,60603.0,28.4798,28.4888,28.4708,28.4798,60603.0
2017-04-24 14:10:00,31.7,31.72,31.7,31.72,65128.0,28.4708,28.4888,28.4708,28.4888,65128.0
2017-04-24 14:20:00,31.72,31.72,31.71,31.71,47234.0,28.4888,28.4888,28.4798,28.4798,47234.0
2017-04-24 14:30:00,31.72,31.72,31.71,31.71,44643.0,28.4888,28.4888,28.4798,28.4798,44643.0
2017-04-24 14:40:00,31.71,31.72,31.7,31.71,70815.0,28.4798,28.4888,28.4708,28.4798,70815.0
2017-04-24 14:50:00,31.72,31.72,31.71,31.71,43133.0,28.4888,28.4888,28.4798,28.4798,43133.0
2017-04-24 15:00:00,31.71,31.74,31.71,31.74,55402.0,28.4798,28.5068,28.4798,28.5068,55402.0
2017-04-24 15:10:00,31.73,31.74,31.73,31.73,45337.0,28.4978,28.5068,28.4978,28.4978,45337.0
2017-04-24 15:20:00,31.74,31.74,31.73,31.74,78056.0,28.5068,28.5068,28.4978,28.5068,78056.0
2017-04-24 15:30:00,31.74,31.74,31.73,31.74,98851.0,28.5068,28.5068,28.4978,28.5068,98851.0
2017-04-24 15:40:00,31.73,31.75,31.73,31.74,172651.0,28.4978,28.5157,28.4978,28.5068,172651.0
2017-04-24 15:50:00,31.75,31.76,31.74,31.76,632614.0,28.5157,28.5247,28.5068,28.5247,632614.0
2017-04-25 09:30:00,32.1,32.11,32.0,32.09,244334.0,28.8301,28.8391,28.7403,28.8211,244334.0
2017-04-25 09:40:00,32.09,32.1,32.07,32.07,41911.0,28.8211,28.8301,28.8031,28.8031,41911.0
2017-04-25 09:50:00,32.07,32.09,32.07,32.09,88825.0,28.8031,28.8211,28.8031,28.8211,88825.0
2017-04-25 10:00:00,32.09,32.12,32.08,32.12,46476.0,28.8211,28.848,28.8121,28.848,46476.0
2017-04-25 10:10:00,32.12,32.12,32.1,32.11,54777.0,28.848,28.848,28.8301,28.8391,54777.0
2017-04-25 10:20:00,32.11,32.12,32.09,32.09,45199.0,28.8391,28.848,28.8211,28.8211,45199.0
2017-04-25 10:30:00,32.1,32.11,32.1,32.11,43459.0,28.8301,28.8391,28.8301,28.8391,43459.0
2017-04-25 10:40:00,32.11,32.19,32.11,32.13,745101.0,28.8391,28.9109,28.8391,28.857,745101.0
2017-04-25 10:50:00,32.13,32.14,32.13,32.13,92590.0,28.857,28.866,28.857,28.857,92590.0
2017-04-25 11:00:00,32.13,32.15,32.13,32.15,36203.0,28.857,28.875,28.857,28.875,36203.0
2017-04-25 11:10:00,32.15,32.15,32.14,32.15,43332.0,28.875,28.875,28.866,28.875,43332.0
2017-04-25 11:20:00,32.15,32.15,32.14,32.14,24733.0,28.875,28.875,28.866,28.866,24733.0
2017-04-25 11:30:00,32.14,32.18,32.14,32.15,196338.0,28.866,28.9019,28.866,28.875,196338.0
2017-04-25 11:40:00,32.15,32.16,32.15,32.15,112051.0,28.875,28.884,28.875,28.875,112051.0
2017-04-25 11:50:00,32.15,32.16,32.15,32.15,86961.0,28.875,28.884,28.875,28.875,86961.0
2017-04-25 12:00:00,32.16,32.16,32.14,32.16,44946.0,28.884,28.884,28.866,28.884,44946.0
2017-04-25 12:10:00,32.16,32.16,32.14,32.15,41313.0,28.884,28.884,28.866,28.875,41313.0
2017-04-25 12:20:00,32.15,32.17,32.15,32.15,27795.0,28.875,28.893,28.875,28.875,27795.0
2017-04-25 12:30:00,32.15,32.16,32.12,32.14,76802.0,28.875,28.884,28.848,28.866,76802.0
2017-04-25 12:40:00,32.14,32.15,32.12,32.14,34812.0,28.866,28.875,28.848,28.866,34812.0
2017-04-25 12:50:00,32.14,32.16,32.14,32.16,59672.0,28.866,28.884,28.866,28.884,59672.0
2017-04-25 13:00:00,32.15,32.16,32.14,32.15,42606.0,28.875,28.884,28.866,28.875,42606.0
2017-04-25 13:10:00,32.15,32.17,32.15,32.15,64870.0,28.875,28.893,28.875,28.875,64870.0
2017-04-25 13:20:00,32.15,32.18,32.15,32.16,48793.0,28.875,28.9019,28.875,28.884,48793.0
2017-04-25 13:30:00,32.16,32.18,32.16,32.16,34166.0,28.884,28.9019,28.884,28.884,34166.0
2017-04-25 13:40:00,32.15,32.16,32.14,32.15,35294.0,28.875,28.884,28.866,28.875,35294.0
2017-04-25 13:50:00,32.15,32.17,32.15,32.16,33018.0,28.875,28.893,28.875,28.884,33018.0
2017-04-25 14:00:00,32.16,32.18,32.16,32.16,54661.0,28.884,28.9019,28.884,28.884,54661.0
2017-04-25 14:10:00,32.16,32.19,32.16,32.18,47739.0,28.884,28.9109,28.884,28.9019,47739.0
2017-04-25 14:20:00,32.18,32.19,32.17,32.18,34841.0,28.9019,28.9109,28.893,28.9019,34841.0
2017-04-25 14:30:00,32.17,32.19,32.17,32.18,27139.0,28.893,28.9109,28.893,28.9019,27139.0
2017-04-25 14:40:00,32.19,32.19,32.17,32.17,51402.0,28.9109,28.9109,28.893,28.893,51402.0
2017-04-25 14:50:00,32.17,32.18,32.15,32.17,67717.0,28.893,28.9019,28.875,28.893,67717.0
2017-04-25 15:00:00,32.18,32.19,32.17,32.18,63365.0,28.9019,28.9109,28.893,28.9019,63365.0
2017-04-25 15:10:00,32.19,32.19,32.17,32.19,46011.0,28.9109,28.9109,28.893,28.9109,46011.0
2017-04-25 15:20:00,32.19,32.19,32.17,32.17,31083.0,28.9109,28.9109,28.893,28.893,31083.0
2017-04-25 15:30:00,32.17,32.18,32.17,32.17,43330.0,28.893,28.9019,28.893,28.893,43330.0
2017-04-25 15:40:00,32.17,32.18,32.15,32.16,136572.0,28.893,28.9019,28.875,28.884,136572.0
2017-04-25 15:50:00,32.16,32.17,32.13,32.15,259776.0,28.884,28.893,28.857,28.875,259776.0
2017-04-26 09:30:00,32.23,32.3,32.22,32.25,169612.0,28.9468,29.0097,28.9379,28.9648,169612.0
2017-04-26 09:40:00,32.25,32.28,32.25,32.28,65506.0,28.9648,28.9917,28.9648,28.9917,65506.0
2017-04-26 09:50:00,32.28,32.3,32.27,32.3,27308.0,28.9917,29.0097,28.9828,29.0097,27308.0
2017-04-26 10:00:00,32.3,32.32,32.29,32.32,64252.0,29.0097,29.0277,29.0007,29.0277,64252.0
2017-04-26 10:10:00,32.31,32.32,32.3,32.32,33234.0,29.0187,29.0277,29.0097,29.0277,33234.0
2017-04-26 10:20:00,32.32,32.32,32.3,32.3,35043.0,29.0277,29.0277,29.0097,29.0097,35043.0
2017-04-26 10:30:00,32.31,32.32,32.3,32.32,35919.0,29.0187,29.0277,29.0097,29.0277,35919.0
2017-04-26 10:40:00,32.32,32.33,32.31,32.33,14219.0,29.0277,29.0367,29.0187,29.0367,14219.0
2017-04-26 10:50:00,32.33,32.34,32.32,32.34,25275.0,29.0367,29.0456,29.0277,29.0456,25275.0
2017-04-26 11:00:00,32.34,32.35,32.33,32.34,112056.0,29.0456,29.0546,29.0367,29.0456,112056.0
2017-04-26 11:10:00,32.34,32.34,32.33,32.34,14546.0,29.0456,29.0456,29.0367,29.0456,14546.0
2017-04-26 11:20:00,32.34,32.37,32.33,32.36,50648.0,29.0456,29.0726,29.0367,29.0636,50648.0
2017-04-26 11:30:00,32.36,32.36,32.34,32.34,13680.0,29.0636,29.0636,29.0456,29.0456,13680.0
2017-04-26 11:40:00,32.34,32.35,32.3,32.3,50607.0,29.0456,29.0546,29.0097,29.0097,50607.0
2017-04-26 11:50:00,32.3,32.33,32.29,32.33,73619.0,29.0097,29.0367,29.0007,29.0367,73619.0
2017-04-26 12:00:00,32.32,32.34,32.32,32.34,10800.0,29.0277,29.0456,29.0277,29.0456,10800.0
2017-04-26 12:10:00,32.34,32.35,32.33,32.34,15206.0,29.0456,29.0546,29.0367,29.0456,15206.0
2017-04-26 12:20:00,32.34,32.35,32.33,32.34,14097.0,29.0456,29.0546,29.0367,29.0456,14097.0
2017-04-26 12:30:00,32.34,32.34,32.33,32.34,10395.0,29.0456,29.0456,29.0367,29.0456,10395.0
2017-04-26 12:40:00,32.33,32.34,32.32,32.33,44234.0,29.0367,29.0456,29.0277,29.0367,44234.0
2017-04-26 12:50:00,32.33,32.35,32.33,32.35,19698.0,29.0367,29.0546,29.0367,29.0546,19698.0
2017-04-26 13:00:00,32.35,32.36,32.34,32.36,45324.0,29.0546,29.0636,29.0456,29.0636,45324.0
2017-04-26 13:10:00,32.36,32.36,32.35,32.35,11800.0,29.0636,29.0636,29.0546,29.0546,11800.0
2017-04-26 13:20:00,32.35,32.36,32.35,32.35,22138.0,29.0546,29.0636,29.0546,29.0546,22138.0
2017-04-26 13:30:00,32.35,32.37,32.35,32.36,137908.0,29.0546,29.0726,29.0546,29.0636,137908.0
2017-04-26 13:40:00,32.36,32.36,32.33,32.35,62901.0,29.0636,29.0636,29.0367,29.0546,62901.0
2017-04-26 13:50:00,32.35,32.37,32.35,32.36,28294.0,29.0546,29.0726,29.0546,29.0636,28294.0
2017-04-26 14:00:00,32.36,32.36,32.35,32.35,17391.0,29.0636,29.0636,29.0546,29.0546,17391.0
2017-04-26 14:10:00,32.35,32.36,32.34,32.36,29647.0,29.0546,29.0636,29.0456,29.0636,29647.0
2017-04-26 14:20:00,32.35,32.37,32.35,32.35,34378.0,29.0546,29.0726,29.0546,29.0546,34378.0
2017-04-26 14:30:00,32.36,32.36,32.35,32.36,24134.0,29.0636,29.0636,29.0546,29.0636,24134.0
2017-04-26 14:40:00,32.36,32.37,32.36,32.37,52670.0,29.0636,29.0726,29.0636,29.0726,52670.0
2017-04-26 14:50:00,32.36,32.38,32.36,32.36,57843.0,29.0636,29.0816,29.0636,29.0636,57843.0
2017-04-26 15:00:00,32.36,32.37,32.34,32.34,51734.0,29.0636,29.0726,29.0456,29.0456,51734.0
2017-04-26 15:10:00,32.35,32.35,32.34,32.34,32008.0,29.0546,29.0546,29.0456,29.0456,32008.0
2017-04-26 15:20:00,32.34,32.35,32.34,32.34,48817.0,29.0456,29.0546,29.0456,29.0456,48817.0
2017-04-26 15:30:00,32.34,32.35,32.29,32.29,139197.0,29.0456,29.0546,29.0007,29.0007,139197.0
2017-04-26 15:40:00,32.29,32.31,32.29,32.3,60614.0,29.0007,29.0187,29.0007,29.0097,60614.0
2017-04-26 15:50:00,32.3,32.3,32.24,32.27,365970.0,29.0097,29.0097,28.9558,28.9828,365970.0
2017-04-27 09:30:00,32.19,32.19,32.12,32.13,197300.0,28.9109,28.9109,28.848,28.857,197300.0
2017-04-27 09:40:00,32.13,32.17,32.13,32.16,82416.0,28.857,28.893,28.857,28.884,82416.0
2017-04-27 09:50:00,32.16,32.17,32.15,32.15,27495.0,28.884,28.893,28.875,28.875,27495.0
2017-04-27 10:00:00,32.15,32.16,32.13,32.13,33872.0,28.875,28.884,28.857,28.857,33872.0
2017-04-27 10:10:00,32.13,32.15,32.13,32.15,25498.0,28.857,28.875,28.857,28.875,25498.0
2017-04-27 10:20:00,32.15,32.15,32.13,32.14,26378.0,28.875,28.875,28.857,28.866,26378.0
2017-04-27 10:30:00,32.14,32.16,32.14,32.15,17295.0,28.866,28.884,28.866,28.875,17295.0
2017-04-27 10:40:00,32.15,32.16,32.11,32.12,47444.0,28.875,28.884,28.8391,28.848,47444.0
2017-04-27 10:50:00,32.12,32.14,32.11,32.13,79531.0,28.848,28.866,28.8391,28.857,79531.0
2017-04-27 11:00:00,32.13,32.14,32.1,32.1,74890.0,28.857,28.866,28.8301,28.8301,74890.0
2017-04-27 11:10:00,32.1,32.12,32.1,32.11,31780.0,28.8301,28.848,28.8301,28.8391,31780.0
2017-04-27 11:20:00,32.11,32.12,32.09,32.1,23475.0,28.8391,28.848,28.8211,28.8301,23475.0
2017-04-27 11:30:00,32.09,32.11,32.09,32.1,23860.0,28.8211,28.8391,28.8211,28.8301,23860.0
2017-04-27 11:40:00,32.11,32.11,32.08,32.11,39143.0,28.8391,28.8391,28.8121,28.8391,39143.0
2017-04-27 11:50:00,32.11,32.11,32.09,32.09,37101.0,28.8391,28.8391,28.8211,28.8211,37101.0
2017-04-27 12:00:00,32.09,32.1,32.09,32.09,21457.0,28.8211,28.8301,28.8211,28.8211,21457.0
2017-04-27 12:10:00,32.09,32.1,32.09,32.1,13003.0,28.8211,28.8301,28.8211,28.8301,13003.0
2017-04-27 12:20:00,32.09,32.1,32.09,32.1,25605.0,28.8211,28.8301,28.8211,28.8301,25605.0
2017-04-27 12:30:00,32.09,32.1,32.09,32.09,17465.0,28.8211,28.8301,28.8211,28.8211,17465.0
2017-04-27 12:40:00,32.09,32.11,32.09,32.11,20022.0,28.8211,28.8391,28.8211,28.8391,20022.0
2017-04-27 12:50:00,32.11,32.15,32.1,32.14,24311.0,28.8391,28.875,28.8301,28.866,24311.0
2017-04-27 13:00:00,32.15,32.15,32.14,32.15,27143.0,28.875,28.875,28.866,28.875,27143.0
2017-04-27 13:10:00,32.15,32.15,32.14,32.15,5688.0,28.875,28.875,28.866,28.875,5688.0
2017-04-27 13:20:00,32.15,32.15,32.14,32.14,8789.0,28.875,28.875,28.866,28.866,8789.0
2017-04-27 13:30:00,32.14,32.15,32.12,32.13,74462.0,28.866,28.875,28.848,28.857,74462.0
2017-04-27 13:40:00,32.13,32.13,32.11,32.11,23641.0,28.857,28.857,28.8391,28.8391,23641.0
2017-04-27 13:50:00,32.12,32.14,32.11,32.14,36077.0,28.848,28.866,28.8391,28.866,36077.0
2017-04-27 14:00:00,32.15,32.15,32.11,32.12,183631.0,28.875,28.875,28.8391,28.848,183631.0
2017-04-27 14:10:00,32.13,32.13,32.12,32.13,12500.0,28.857,28.857,28.848,28.857,12500.0
2017-04-27 14:20:00,32.12,32.13,32.12,32.12,9713.0,28.848,28.857,28.848,28.848,9713.0
2017-04-27 14:30:00,32.12,32.14,32.12,32.13,22523.0,28.848,28.866,28.848,28.857,22523.0
2017-04-27 14:40:00,32.12,32.13,32.11,32.12,23433.0,28.848,28.857,28.8391,28.848,23433.0
2017-04-27 14:50:00,32.13,32.13,32.11,32.13,33329.0,28.857,28.857,28.8391,28.857,33329.0
2017-04-27 15:00:00,32.12,32.13,32.1,32.11,50696.0,28.848,28.857,28.8301,28.8391,50696.0
2017-04-27 15:10:00,32.11,32.11,32.1,32.11,37170.0,28.8391,28.8391,28.8301,28.8391,37170.0
2017-04-27 15:20:00,32.11,32.12,32.1,32.12,28049.0,28.8391,28.848,28.8301,28.848,28049.0
2017-04-27 15:30:00,32.12,32.12,32.11,32.12,28723.0,28.848,28.848,28.8391,28.848,28723.0
2017-04-27 15:40:00,32.11,32.12,32.1,32.11,139466.0,28.8391,28.848,28.8301,28.8391,139466.0
2017-04-27 15:50:00,32.1,32.11,32.09,32.1,251692.0,28.8301,28.8391,28.8211,28.8301,251692.0
2017-04-28 09:30:00,32.06,32.1,31.96,32.0,87669.0,28.7942,28.8301,28.7043,28.7403,87669.0
2017-04-28 09:40:00,32.0,32.02,31.98,32.0,56970.0,28.7403,28.7582,28.7223,28.7403,56970.0
2017-04-28 09:50:00,32.0,32.02,31.99,32.0,34387.0,28.7403,28.7582,28.7313,28.7403,34387.0
2017-04-28 10:00:00,31.99,32.02,31.98,31.98,27143.0,28.7313,28.7582,28.7223,28.7223,27143.0
2017-04-28 10:10:00,31.98,32.0,31.98,32.0,31009.0,28.7223,28.7403,28.7223,28.7403,31009.0
2017-04-28 10:20:00,31.99,32.0,31.97,32.0,10659.0,28.7313,28.7403,28.7133,28.7403,10659.0
2017-04-28 10:30:00,32.0,32.01,31.97,32.0,27205.0,28.7403,28.7492,28.7133,28.7403,27205.0
2017-04-28 10:40:00,32.0,32.01,31.98,31.99,35694.0,28.7403,28.7492,28.7223,28.7313,35694.0
2017-04-28 10:50:00,31.98,32.02,31.98,32.01,23262.0,28.7223,28.7582,28.7223,28.7492,23262.0
2017-04-28 11:00:00,32.02,32.04,32.01,32.03,17086.0,28.7582,28.7762,28.7492,28.7672,17086.0
2017-04-28 11:10:00,32.03,32.04,32.0,32.04,46086.0,28.7672,28.7762,28.7403,28.7762,46086.0
2017-04-28 11:20:00,32.04,32.05,32.02,32.02,64707.0,28.7762,28.7852,28.7582,28.7582,64707.0
2017-04-28 11:30:00,32.02,32.02,31.99,32.01,22479.0,28.7582,28.7582,28.7313,28.7492,22479.0
2017-04-28 11:40:00,32.02,32.02,32.0,32.01,17476.0,28.7582,28.7582,28.7403,28.7492,17476.0
2017-04-28 11:50:00,32.01,32.01,32.0,32.0,7759.0,28.7492,28.7492,28.7403,28.7403,7759.0
2017-04-28 12:00:00,32.01,32.03,32.01,32.02,41923.0,28.7492,28.7672,28.7492,28.7582,41923.0
2017-04-28 12:10:00,32.02,32.03,32.02,32.02,23134.0,28.7582,28.7672,28.7582,28.7582,23134.0
2017-04-28 12:20:00,32.02,32.03,32.02,32.02,7965.0,28.7582,28.7672,28.7582,28.7582,7965.0
2017-04-28 12:30:00,32.02,32.03,32.01,32.01,8466.0,28.7582,28.7672,28.7492,28.7492,8466.0
2017-04-28 12:40:00,32.02,32.02,32.01,32.02,16374.0,28.7582,28.7582,28.7492,28.7582,16374.0
2017-04-28 12:50:00,32.02,32.03,32.0,32.03,17517.0,28.7582,28.7672,28.7403,28.7672,17517.0
2017-04-28 13:00:00,32.03,32.06,32.02,32.05,75090.0,28.7672,28.7942,28.7582,28.7852,75090.0
2017-04-28 13:10:00,32.05,32.05,32.02,32.03,34199.0,28.7852,28.7852,28.7582,28.7672,34199.0
2017-04-28 13:20:00,32.03,32.03,32.02,32.03,7714.0,28.7672,28.7672,28.7582,28.7672,7714.0
2017-04-28 13:30:00,32.03,32.04,32.02,32.04,10959.0,28.7672,28.7762,28.7582,28.7762,10959.0
2017-04-28 13:40:00,32.03,32.04,32.02,32.04,65200.0,28.7672,28.7762,28.7582,28.7762,65200.0
2017-04-28 13:50:00,32.04,32.06,32.03,32.03,97658.0,28.7762,28.7942,28.7672,28.7672,97658.0
2017-04-28 14:00:00,32.03,32.06,32.03,32.05,15713.0,28.7672,28.7942,28.7672,28.7852,15713.0
2017-04-28 14:10:00,32.05,32.06,32.03,32.04,38794.0,28.7852,28.7942,28.7672,28.7762,38794.0
2017-04-28 14:20:00,32.04,32.06,32.04,32.05,13739.0,28.7762,28.7942,28.7762,28.7852,13739.0
2017-04-28 14:30:00,32.06,32.06,32.05,32.06,8690.0,28.7942,28.7942,28.7852,28.7942,8690.0
2017-04-28 14:40:00,32.06,32.06,32.05,32.05,13902.0,28.7942,28.7942,28.7852,28.7852,13902.0
2017-04-28 14:50:00,32.06,32.06,32.03,32.04,28912.0,28.7942,28.7942,28.7672,28.7762,28912.0
2017-04-28 15:00:00,32.04,32.08,32.03,32.08,29264.0,28.7762,28.8121,28.7672,28.8121,29264.0
2017-04-28 15:10:00,32.08,32.09,32.07,32.09,14421.0,28.8121,28.8211,28.8031,28.8211,14421.0
2017-04-28 15:20:00,32.08,32.09,32.07,32.08,39502.0,28.8121,28.8211,28.8031,28.8121,39502.0
2017-04-28 15:30:00,32.08,32.08,32.05,32.05,111670.0,28.8121,28.8121,28.7852,28.7852,111670.0
2017-04-28 15:40:00,32.05,32.06,32.04,32.05,36994.0,28.7852,28.7942,28.7762,28.7852,36994.0
2017-04-28 15:50:00,32.05,32.1,32.04,32.07,232875.0,28.7852,28.8301,28.7762,28.8031,232875.0
2017-05-01 09:30:00,32.09,32.16,32.09,32.13,47997.0,28.8211,28.884,28.8211,28.857,47997.0
2017-05-01 09:40:00,32.13,32.14,32.1,32.11,51426.0,28.857,28.866,28.8301,28.8391,51426.0
2017-05-01 09:50:00,32.11,32.14,32.1,32.12,58996.0,28.8391,28.866,28.8301,28.848,58996.0
2017-05-01 10:00:00,32.11,32.12,32.09,32.1,16356.0,28.8391,28.848,28.8211,28.8301,16356.0
2017-05-01 10:10:00,32.1,32.11,32.08,32.1,45906.0,28.8301,28.8391,28.8121,28.8301,45906.0
2017-05-01 10:20:00,32.09,32.1,32.08,32.09,17061.0,28.8211,28.8301,28.8121,28.8211,17061.0
2017-05-01 10:30:00,32.1,32.12,32.09,32.12,15212.0,28.8301,28.848,28.8211,28.848,15212.0
2017-05-01 10:40:00,32.11,32.13,32.11,32.13,21233.0,28.8391,28.857,28.8391,28.857,21233.0
2017-05-01 10:50:00,32.13,32.13,32.11,32.12,19858.0,28.857,28.857,28.8391,28.848,19858.0
2017-05-01 11:00:00,32.12,32.13,32.12,32.12,744.0,28.848,28.857,28.848,28.848,744.0
2017-05-01 11:10:00,32.12,32.12,32.1,32.11,51919.0,28.848,28.848,28.8301,28.8391,51919.0
2017-05-01 11:20:00,32.1,32.13,32.1,32.13,23829.0,28.8301,28.857,28.8301,28.857,23829.0
2017-05-01 11:30:00,32.13,32.13,32.11,32.13,21216.0,28.857,28.857,28.8391,28.857,21216.0
2017-05-01 11:40:00,32.13,32.15,32.13,32.14,62616.0,28.857,28.875,28.857,28.866,62616.0
2017-05-01 11:50:00,32.15,32.15,32.14,32.14,1940.0,28.875,28.875,28.866,28.866,1940.0
2017-05-01 12:00:00,32.15,32.15,32.14,32.14,11430.0,28.875,28.875,28.866,28.866,11430.0
2017-05-01 12:10:00,32.14,32.15,32.12,32.13,37667.0,28.866,28.875,28.848,28.857,37667.0
2017-05-01 12:20:00,32.13,32.13,32.11,32.12,27765.0,28.857,28.857,28.8391,28.848,27765.0
2017-05-01 12:30:00,32.12,32.14,32.11,32.13,57821.0,28.848,28.866,28.8391,28.857,57821.0
2017-05-01 12:40:00,32.14,32.14,32.13,32.13,18348.0,28.866,28.866,28.857,28.857,18348.0
2017-05-01 12:50:00,32.13,32.15,32.11,32.12,72588.0,28.857,28.875,28.8391,28.848,72588.0
2017-05-01 13:00:00,32.13,32.13,32.11,32.12,33829.0,28.857,28.857,28.8391,28.848,33829.0
2017-05-01 13:10:00,32.12,32.13,32.11,32.13,11661.0,28.848,28.857,28.8391,28.857,11661.0
2017-05-01 13:20:00,32.13,32.13,32.12,32.12,7442.0,28.857,28.857,28.848,28.848,7442.0
2017-05-01 13:30:00,32.13,32.13,32.12,32.13,8860.0,28.857,28.857,28.848,28.857,8860.0
2017-05-01 13:40:00,32.12,32.14,32.12,32.13,33246.0,28.848,28.866,28.848,28.857,33246.0
2017-05-01 13:50:00,32.13,32.15,32.13,32.15,23205.0,28.857,28.875,28.857,28.875,23205.0
2017-05-01 14:00:00,32.15,32.17,32.15,32.15,31152.0,28.875,28.893,28.875,28.875,31152.0
2017-05-01 14:10:00,32.16,32.16,32.15,32.16,11421.0,28.884,28.884,28.875,28.884,11421.0
2017-05-01 14:20:00,32.16,32.16,32.14,32.14,25205.0,28.884,28.884,28.866,28.866,25205.0
2017-05-01 14:30:00,32.14,32.15,32.13,32.13,16926.0,28.866,28.875,28.857,28.857,16926.0
2017-05-01 14:40:00,32.13,32.14,32.13,32.13,17101.0,28.857,28.866,28.857,28.857,17101.0
2017-05-01 14:50:00,32.14,32.14,32.13,32.13,37028.0,28.866,28.866,28.857,28.857,37028.0
2017-05-01 15:00:00,32.14,32.14,32.13,32.13,14904.0,28.866,28.866,28.857,28.857,14904.0
2017-05-01 15:10:00,32.13,32.14,32.13,32.13,21232.0,28.857,28.866,28.857,28.857,21232.0
2017-05-01 15:20:00,32.13,32.15,32.12,32.15,42944.0,28.857,28.875,28.848,28.875,42944.0
2017-05-01 15:30:00,32.14,32.16,32.14,32.15,25620.0,28.866,28.884,28.866,28.875,25620.0
2017-05-01 15:40:00,32.14,32.14,32.13,32.13,15702.0,28.866,28.866,28.857,28.857,15702.0
2017-05-01 15:50:00,32.13,32.14,32.09,32.11,199601.0,28.857,28.866,28.8211,28.8391,199601.0
2017-05-02 09:30:00,32.28,32.28,32.18,32.22,67937.0,28.9917,28.9917,28.9019,28.9379,67937.0
2017-05-02 09:40:00,32.21,32.22,32.18,32.22,134304.0,28.9289,28.9379,28.9019,28.9379,134304.0
2017-05-02 09:50:00,32.22,32.25,32.21,32.21,95253.0,28.9379,28.9648,28.9289,28.9289,95253.0
2017-05-02 10:00:00,32.21,32.24,32.21,32.23,19506.0,28.9289,28.9558,28.9289,28.9468,19506.0
2017-05-02 10:10:00,32.23,32.25,32.2,32.25,194238.0,28.9468,28.9648,28.9199,28.9648,194238.0
2017-05-02 10:20:00,32.24,32.25,32.24,32.24,37094.0,28.9558,28.9648,28.9558,28.9558,37094.0
2017-05-02 10:30:00,32.25,32.27,32.24,32.27,106714.0,28.9648,28.9828,28.9558,28.9828,106714.0
2017-05-02 10:40:00,32.27,32.29,32.26,32.27,68596.0,28.9828,29.0007,28.9738,28.9828,68596.0
2017-05-02 10:50:00,32.27,32.28,32.26,32.28,80682.0,28.9828,28.9917,28.9738,28.9917,80682.0
2017-05-02 11:00:00,32.27,32.3,32.27,32.29,53408.0,28.9828,29.0097,28.9828,29.0007,53408.0
2017-05-02 11:10:00,32.29,32.31,32.29,32.3,61557.0,29.0007,29.0187,29.0007,29.0097,61557.0
2017-05-02 11:20:00,32.3,32.3,32.28,32.3,61075.0,29.0097,29.0097,28.9917,29.0097,61075.0
2017-05-02 11:30:00,32.3,32.3,32.28,32.29,38845.0,29.0097,29.0097,28.9917,29.0007,38845.0
2017-05-02 11:40:00,32.29,32.32,32.29,32.31,131225.0,29.0007,29.0277,29.0007,29.0187,131225.0
2017-05-02 11:50:00,32.31,32.32,32.3,32.3,97192.0,29.0187,29.0277,29.0097,29.0097,97192.0
2017-05-02 12:00:00,32.3,32.32,32.3,32.3,28322.0,29.0097,29.0277,29.0097,29.0097,28322.0
2017-05-02 12:10:00,32.31,32.31,32.29,32.31,69665.0,29.0187,29.0187,29.0007,29.0187,69665.0
2017-05-02 12:20:00,32.3,32.33,32.3,32.33,21709.0,29.0097,29.0367,29.0097,29.0367,21709.0
2017-05-02 12:30:00,32.33,32.33,32.31,32.32,66731.0,29.0367,29.0367,29.0187,29.0277,66731.0
2017-05-02 12:40:00,32.32,32.32,32.31,32.31,61653.0,29.0277,29.0277,29.0187,29.0187,61653.0
2017-05-02 12:50:00,32.32,32.33,32.31,32.33,63085.0,29.0277,29.0367,29.0187,29.0367,63085.0
2017-05-02 13:00:00,32.33,32.33,32.32,32.33,19583.0,29.0367,29.0367,29.0277,29.0367,19583.0
2017-05-02 13:10:00,32.33,32.34,32.32,32.34,57946.0,29.0367,29.0456,29.0277,29.0456,57946.0
2017-05-02 13:20:00,32.34,32.34,32.33,32.34,25350.0,29.0456,29.0456,29.0367,29.0456,25350.0
2017-05-02 13:30:00,32.34,32.34,32.33,32.34,41907.0,29.0456,29.0456,29.0367,29.0456,41907.0
2017-05-02 13:40:00,32.34,32.34,32.32,32.33,45855.0,29.0456,29.0456,29.0277,29.0367,45855.0
2017-05-02 13:50:00,32.33,32.33,32.3,32.3,28437.0,29.0367,29.0367,29.0097,29.0097,28437.0
2017-05-02 14:00:00,32.3,32.31,32.3,32.31,24520.0,29.0097,29.0187,29.0097,29.0187,24520.0
2017-05-02 14:10:00,32.31,32.31,32.3,32.31,32156.0,29.0187,29.0187,29.0097,29.0187,32156.0
2017-05-02 14:20:00,32.31,32.31,32.3,32.31,9526.0,29.0187,29.0187,29.0097,29.0187,9526.0
2017-05-02 14:30:00,32.31,32.31,32.28,32.28,45289.0,29.0187,29.0187,28.9917,28.9917,45289.0
2017-05-02 14:40:00,32.29,32.29,32.28,32.29,7033.0,29.0007,29.0007,28.9917,29.0007,7033.0
2017-05-02 14:50:00,32.29,32.29,32.26,32.27,64996.0,29.0007,29.0007,28.9738,28.9828,64996.0
2017-05-02 15:00:00,32.27,32.28,32.27,32.28,33370.0,28.9828,28.9917,28.9828,28.9917,33370.0
2017-05-02 15:10:00,32.28,32.28,32.27,32.27,16341.0,28.9917,28.9917,28.9828,28.9828,16341.0
2017-05-02 15:20:00,32.27,32.28,32.27,32.28,12059.0,28.9828,28.9917,28.9828,28.9917,12059.0
2017-05-02 15:30:00,32.27,32.28,32.27,32.27,59551.0,28.9828,28.9917,28.9828,28.9828,59551.0
2017-05-02 15:40:00,32.27,32.3,32.27,32.29,109620.0,28.9828,29.0097,28.9828,29.0007,109620.0
2017-05-02 15:50:00,32.3,32.32,32.29,32.31,425688.0,29.0097,29.0277,29.0007,29.0187,425688.0
2017-05-03 09:30:00,32.18,32.21,32.15,32.18,63403.0,28.9019,28.9289,28.875,28.9019,63403.0
2017-05-03 09:40:00,32.18,32.19,32.17,32.19,30948.0,28.9019,28.9109,28.893,28.9109,30948.0
2017-05-03 09:50:00,32.19,32.19,32.17,32.19,25160.0,28.9109,28.9109,28.893,28.9109,25160.0
2017-05-03 10:00:00,32.18,32.19,32.13,32.13,94788.0,28.9019,28.9109,28.857,28.857,94788.0
2017-05-03 10:10:00,32.14,32.17,32.13,32.16,43877.0,28.866,28.893,28.857,28.884,43877.0
2017-05-03 10:20:00,32.16,32.18,32.15,32.17,51565.0,28.884,28.9019,28.875,28.893,51565.0
2017-05-03 10:30:00,32.16,32.18,32.14,32.16,72730.0,28.884,28.9019,28.866,28.884,72730.0
2017-05-03 10:40:00,32.16,32.16,32.11,32.12,73772.0,28.884,28.884,28.8391,28.848,73772.0
2017-05-03 10:50:00,32.12,32.12,32.08,32.12,68406.0,28.848,28.848,28.8121,28.848,68406.0
2017-05-03 11:00:00,32.12,32.14,32.1,32.13,44880.0,28.848,28.866,28.8301,28.857,44880.0
2017-05-03 11:10:00,32.13,32.14,32.11,32.12,16788.0,28.857,28.866,28.8391,28.848,16788.0
2017-05-03 11:20:00,32.12,32.14,32.11,32.14,14350.0,28.848,28.866,28.8391,28.866,14350.0
2017-05-03 11:30:00,32.13,32.16,32.13,32.16,54694.0,28.857,28.884,28.857,28.884,54694.0
2017-05-03 11:40:00,32.15,32.17,32.15,32.16,24605.0,28.875,28.893,28.875,28.884,24605.0
2017-05-03 11:50:00,32.16,32.17,32.15,32.15,42368.0,28.884,28.893,28.875,28.875,42368.0
2017-05-03 12:00:00,32.16,32.18,32.15,32.17,62667.0,28.884,28.9019,28.875,28.893,62667.0
2017-05-03 12:10:00,32.17,32.18,32.15,32.16,12347.0,28.893,28.9019,28.875,28.884,12347.0
2017-05-03 12:20:00,32.16,32.18,32.15,32.17,38402.0,28.884,28.9019,28.875,28.893,38402.0
2017-05-03 12:30:00,32.17,32.18,32.17,32.18,10717.0,28.893,28.9019,28.893,28.9019,10717.0
2017-05-03 12:40:00,32.18,32.18,32.17,32.17,29660.0,28.9019,28.9019,28.893,28.893,29660.0
2017-05-03 12:50:00,32.17,32.18,32.17,32.17,10587.0,28.893,28.9019,28.893,28.893,10587.0
2017-05-03 13:00:00,32.17,32.18,32.17,32.17,9657.0,28.893,28.9019,28.893,28.893,9657.0
2017-05-03 13:10:00,32.17,32.19,32.17,32.17,25158.0,28.893,28.9109,28.893,28.893,25158.0
2017-05-03 13:20:00,32.17,32.18,32.15,32.16,16876.0,28.893,28.9019,28.875,28.884,16876.0
2017-05-03 13:30:00,32.16,32.17,32.16,32.16,28550.0,28.884,28.893,28.884,28.884,28550.0
2017-05-03 13:40:00,32.16,32.17,32.14,32.15,48624.0,28.884,28.893,28.866,28.875,48624.0
2017-05-03 13:50:00,32.15,32.19,32.12,32.14,111871.0,28.875,28.9109,28.848,28.866,111871.0
2017-05-03 14:00:00,32.15,32.19,32.13,32.18,49912.0,28.875,28.9109,28.857,28.9019,49912.0
2017-05-03 14:10:00,32.19,32.19,32.12,32.13,54984.0,28.9109,28.9109,28.848,28.857,54984.0
2017-05-03 14:20:00,32.13,32.14,32.11,32.13,22703.0,28.857,28.866,28.8391,28.857,22703.0
2017-05-03 14:30:00,32.13,32.15,32.12,32.13,29351.0,28.857,28.875,28.848,28.857,29351.0
2017-05-03 14:40:00,32.13,32.14,32.12,32.13,31479.0,28.857,28.866,28.848,28.857,31479.0
2017-05-03 14:50:00,32.13,32.15,32.12,32.13,33849.0,28.857,28.875,28.848,28.857,33849.0
2017-05-03 15:00:00,32.13,32.14,32.12,32.13,101018.0,28.857,28.866,28.848,28.857,101018.0
2017-05-03 15:10:00,32.13,32.15,32.12,32.15,54764.0,28.857,28.875,28.848,28.875,54764.0
2017-05-03 15:20:00,32.15,32.15,32.13,32.14,47210.0,28.875,28.875,28.857,28.866,47210.0
2017-05-03 15:30:00,32.13,32.15,32.13,32.14,37610.0,28.857,28.875,28.857,28.866,37610.0
2017-05-03 15:40:00,32.15,32.16,32.14,32.16,67729.0,28.875,28.884,28.866,28.884,67729.0
2017-05-03 15:50:00,32.16,32.16,32.1,32.11,247845.0,28.884,28.884,28.8301,28.8391,247845.0
2017-05-04 09:30:00,32.25,32.3,32.04,32.05,118426.0,28.9648,29.0097,28.7762,28.7852,118426.0
2017-05-04 09:40:00,32.05,32.1,32.02,32.03,235196.0,28.7852,28.8301,28.7582,28.7672,235196.0
2017-05-04 09:50:00,32.04,32.08,32.03,32.05,116419.0,28.7762,28.8121,28.7672,28.7852,116419.0
2017-05-04 10:00:00,32.05,32.1,32.04,32.09,71041.0,28.7852,28.8301,28.7762,28.8211,71041.0
2017-05-04 10:10:00,32.09,32.1,32.07,32.09,64006.0,28.8211,28.8301,28.8031,28.8211,64006.0
2017-05-04 10:20:00,32.09,32.12,32.08,32.11,44132.0,28.8211,28.848,28.8121,28.8391,44132.0
2017-05-04 10:30:00,32.12,32.12,32.09,32.11,76003.0,28.848,28.848,28.8211,28.8391,76003.0
2017-05-04 10:40:00,32.1,32.11,32.09,32.1,69229.0,28.8301,28.8391,28.8211,28.8301,69229.0
2017-05-04 10:50:00,32.11,32.12,32.09,32.11,27244.0,28.8391,28.848,28.8211,28.8391,27244.0
2017-05-04 11:00:00,32.11,32.12,32.1,32.11,17087.0,28.8391,28.848,28.8301,28.8391,17087.0
2017-05-04 11:10:00,32.11,32.13,32.1,32.12,42551.0,28.8391,28.857,28.8301,28.848,42551.0
2017-05-04 11:20:00,32.13,32.13,32.11,32.12,21263.0,28.857,28.857,28.8391,28.848,21263.0
2017-05-04 11:30:00,32.12,32.17,32.11,32.16,52258.0,28.848,28.893,28.8391,28.884,52258.0
2017-05-04 11:40:00,32.16,32.18,32.16,32.18,358594.0,28.884,28.9019,28.884,28.9019,358594.0
2017-05-04 11:50:00,32.18,32.18,32.14,32.14,57500.0,28.9019,28.9019,28.866,28.866,57500.0
2017-05-04 12:00:00,32.14,32.15,32.1,32.13,73931.0,28.866,28.875,28.8301,28.857,73931.0
2017-05-04 12:10:00,32.12,32.13,32.1,32.11,263572.0,28.848,28.857,28.8301,28.8391,263572.0
2017-05-04 12:20:00,32.11,32.12,32.1,32.12,77909.0,28.8391,28.848,28.8301,28.848,77909.0
2017-05-04 12:30:00,32.12,32.13,32.1,32.12,118058.0,28.848,28.857,28.8301,28.848,118058.0
2017-05-04 12:40:00,32.13,32.15,32.12,32.14,68603.0,28.857,28.875,28.848,28.866,68603.0
2017-05-04 12:50:00,32.13,32.14,32.12,32.13,34391.0,28.857,28.866,28.848,28.857,34391.0
2017-05-04 13:00:00,32.13,32.14,32.12,32.12,5654.0,28.857,28.866,28.848,28.848,5654.0
2017-05-04 13:10:00,32.12,32.13,32.11,32.11,15877.0,28.848,28.857,28.8391,28.8391,15877.0
2017-05-04 13:20:00,32.12,32.13,32.11,32.13,10445.0,28.848,28.857,28.8391,28.857,10445.0
2017-05-04 13:30:00,32.12,32.13,32.11,32.12,38538.0,28.848,28.857,28.8391,28.848,38538.0
2017-05-04 13:40:00,32.12,32.14,32.12,32.14,15302.0,28.848,28.866,28.848,28.866,15302.0
2017-05-04 13:50:00,32.14,32.14,32.11,32.12,25813.0,28.866,28.866,28.8391,28.848,25813.0
2017-05-04 14:00:00,32.12,32.13,32.11,32.13,7600.0,28.848,28.857,28.8391,28.857,7600.0
2017-05-04 14:10:00,32.13,32.14,32.11,32.11,97735.0,28.857,28.866,28.8391,28.8391,97735.0
2017-05-04 14:20:00,32.11,32.12,32.09,32.11,66803.0,28.8391,28.848,28.8211,28.8391,66803.0
2017-05-04 14:30:00,32.12,32.14,32.12,32.12,26239.0,28.848,28.866,28.848,28.848,26239.0
2017-05-04 14:40:00,32.12,32.16,32.12,32.12,66676.0,28.848,28.884,28.848,28.848,66676.0
2017-05-04 14:50:00,32.13,32.13,32.1,32.11,292979.0,28.857,28.857,28.8301,28.8391,292979.0
2017-05-04 15:00:00,32.11,32.11,32.08,32.09,75888.0,28.8391,28.8391,28.8121,28.8211,75888.0
2017-05-04 15:10:00,32.09,32.09,32.06,32.06,135056.0,28.8211,28.8211,28.7942,28.7942,135056.0
2017-05-04 15:20:00,32.06,32.07,32.04,32.05,158223.0,28.7942,28.8031,28.7762,28.7852,158223.0
2017-05-04 15:30:00,32.04,32.05,32.04,32.05,218498.0,28.7762,28.7852,28.7762,28.7852,218498.0
2017-05-04 15:40:00,32.05,32.05,32.04,32.04,144001.0,28.7852,28.7852,28.7762,28.7762,144001.0
2017-05-04 15:50:00,32.04,32.06,32.04,32.06,273487.0,28.7762,28.7942,28.7762,28.7942,273487.0
2017-05-05 09:30:00,31.92,31.94,31.77,31.93,76650.0,28.6684,28.6864,28.5337,28.6774,76650.0
2017-05-05 09:40:00,31.92,31.92,31.88,31.88,33594.0,28.6684,28.6684,28.6325,28.6325,33594.0
2017-05-05 09:50:00,31.88,31.9,31.87,31.88,117837.0,28.6325,28.6505,28.6235,28.6325,117837.0
2017-05-05 10:00:00,31.88,31.94,31.86,31.93,103246.0,28.6325,28.6864,28.6145,28.6774,103246.0
2017-05-05 10:10:00,31.93,31.97,31.91,31.97,49667.0,28.6774,28.7133,28.6594,28.7133,49667.0
2017-05-05 10:20:00,31.97,31.98,31.93,31.97,69539.0,28.7133,28.7223,28.6774,28.7133,69539.0
2017-05-05 10:30:00,31.97,31.99,31.94,31.97,63563.0,28.7133,28.7313,28.6864,28.7133,63563.0
2017-05-05 10:40:00,31.97,31.98,31.96,31.98,40590.0,28.7133,28.7223,28.7043,28.7223,40590.0
2017-05-05 10:50:00,31.98,31.98,31.95,31.97,72956.0,28.7223,28.7223,28.6954,28.7133,72956.0
2017-05-05 11:00:00,31.98,31.99,31.95,31.96,84080.0,28.7223,28.7313,28.6954,28.7043,84080.0
2017-05-05 11:10:00,31.96,31.96,31.95,31.96,7705.0,28.7043,28.7043,28.6954,28.7043,7705.0
2017-05-05 11:20:00,31.95,31.96,31.92,31.94,27189.0,28.6954,28.7043,28.6684,28.6864,27189.0
2017-05-05 11:30:00,31.94,31.95,31.93,31.95,12619.0,28.6864,28.6954,28.6774,28.6954,12619.0
2017-05-05 11:40:00,31.95,31.97,31.94,31.97,15450.0,28.6954,28.7133,28.6864,28.7133,15450.0
2017-05-05 11:50:00,31.97,31.98,31.95,31.96,24251.0,28.7133,28.7223,28.6954,28.7043,24251.0
2017-05-05 12:00:00,31.96,31.97,31.94,31.94,20819.0,28.7043,28.7133,28.6864,28.6864,20819.0
2017-05-05 12:10:00,31.94,31.95,31.93,31.95,60217.0,28.6864,28.6954,28.6774,28.6954,60217.0
2017-05-05 12:20:00,31.95,31.95,31.94,31.95,14650.0,28.6954,28.6954,28.6864,28.6954,14650.0
2017-05-05 12:30:00,31.95,31.95,31.93,31.95,48655.0,28.6954,28.6954,28.6774,28.6954,48655.0
2017-05-05 12:40:00,31.95,31.96,31.94,31.95,25745.0,28.6954,28.7043,28.6864,28.6954,25745.0
2017-05-05 12:50:00,31.96,31.96,31.95,31.95,11678.0,28.7043,28.7043,28.6954,28.6954,11678.0
2017-05-05 13:00:00,31.95,31.96,31.94,31.94,11125.0,28.6954,28.7043,28.6864,28.6864,11125.0
2017-05-05 13:10:00,31.94,31.95,31.92,31.94,14598.0,28.6864,28.6954,28.6684,28.6864,14598.0
2017-05-05 13:20:00,31.94,31.94,31.93,31.94,2138.0,28.6864,28.6864,28.6774,28.6864,2138.0
2017-05-05 13:30:00,31.94,31.94,31.93,31.94,6853.0,28.6864,28.6864,28.6774,28.6864,6853.0
2017-05-05 13:40:00,31.94,31.96,31.94,31.95,21352.0,28.6864,28.7043,28.6864,28.6954,21352.0
2017-05-05 13:50:00,31.96,31.99,31.95,31.97,65230.0,28.7043,28.7313,28.6954,28.7133,65230.0
2017-05-05 14:00:00,31.96,31.99,31.96,31.98,52822.0,28.7043,28.7313,28.7043,28.7223,52822.0
2017-05-05 14:10:00,31.98,31.99,31.98,31.99,3163.0,28.7223,28.7313,28.7223,28.7313,3163.0
2017-05-05 14:20:00,31.98,32.0,31.98,31.98,69548.0,28.7223,28.7403,28.7223,28.7223,69548.0
2017-05-05 14:30:00,31.98,31.99,31.98,31.99,14939.0,28.7223,28.7313,28.7223,28.7313,14939.0
2017-05-05 14:40:00,31.99,32.01,31.98,32.0,30045.0,28.7313,28.7492,28.7223,28.7403,30045.0
2017-05-05 14:50:00,32.01,32.02,32.0,32.02,36508.0,28.7492,28.7582,28.7403,28.7582,36508.0
2017-05-05 15:00:00,32.02,32.02,32.0,32.01,24133.0,28.7582,28.7582,28.7403,28.7492,24133.0
2017-05-05 15:10:00,32.01,32.02,32.0,32.0,7326.0,28.7492,28.7582,28.7403,28.7403,7326.0
2017-05-05 15:20:00,32.0,32.01,32.0,32.0,3600.0,28.7403,28.7492,28.7403,28.7403,3600.0
2017-05-05 15:30:00,32.01,32.03,32.0,32.02,13043.0,28.7492,28.7672,28.7403,28.7582,13043.0
2017-05-05 15:40:00,32.02,32.04,32.01,32.04,21234.0,28.7582,28.7762,28.7492,28.7762,21234.0
2017-05-05 15:50:00,32.04,32.05,32.02,32.05,93489.0,28.7762,28.7852,28.7582,28.7852,93489.0
2017-05-08 09:30:00,32.04,32.07,31.98,31.99,51995.0,28.7762,28.8031,28.7223,28.7313,51995.0
2017-05-08 09:40:00,32.0,32.02,31.98,31.98,39846.0,28.7403,28.7582,28.7223,28.7223,39846.0
2017-05-08 09:50:00,31.98,32.01,31.98,32.0,18196.0,28.7223,28.7492,28.7223,28.7403,18196.0
2017-05-08 10:00:00,32.0,32.01,31.97,32.01,109066.0,28.7403,28.7492,28.7133,28.7492,109066.0
2017-05-08 10:10:00,32.01,32.01,31.97,31.98,75144.0,28.7492,28.7492,28.7133,28.7223,75144.0
2017-05-08 10:20:00,31.98,32.0,31.97,31.99,19080.0,28.7223,28.7403,28.7133,28.7313,19080.0
2017-05-08 10:30:00,31.99,32.02,31.99,31.99,36254.0,28.7313,28.7582,28.7313,28.7313,36254.0
2017-05-08 10:40:00,31.99,32.02,31.98,32.01,52287.0,28.7313,28.7582,28.7223,28.7492,52287.0
2017-05-08 10:50:00,32.01,32.01,31.98,31.98,13717.0,28.7492,28.7492,28.7223,28.7223,13717.0
2017-05-08 11:00:00,31.98,31.99,31.96,31.96,65013.0,28.7223,28.7313,28.7043,28.7043,65013.0
2017-05-08 11:10:00,31.96,31.96,31.95,31.96,12683.0,28.7043,28.7043,28.6954,28.7043,12683.0
2017-05-08 11:20:00,31.96,31.97,31.93,31.95,66639.0,28.7043,28.7133,28.6774,28.6954,66639.0
2017-05-08 11:30:00,31.95,31.97,31.95,31.97,35202.0,28.6954,28.7133,28.6954,28.7133,35202.0
2017-05-08 11:40:00,31.97,31.99,31.97,31.97,27792.0,28.7133,28.7313,28.7133,28.7133,27792.0
2017-05-08 11:50:00,31.97,31.98,31.94,31.95,67194.0,28.7133,28.7223,28.6864,28.6954,67194.0
2017-05-08 12:00:00,31.96,31.96,31.95,31.96,3359.0,28.7043,28.7043,28.6954,28.7043,3359.0
2017-05-08 12:10:00,31.96,31.96,31.94,31.94,16153.0,28.7043,28.7043,28.6864,28.6864,16153.0
2017-05-08 12:20:00,31.94,31.95,31.93,31.93,13011.0,28.6864,28.6954,28.6774,28.6774,13011.0
2017-05-08 12:30:00,31.94,31.95,31.93,31.95,24164.0,28.6864,28.6954,28.6774,28.6954,24164.0
2017-05-08 12:40:00,31.94,31.95,31.93,31.94,28805.0,28.6864,28.6954,28.6774,28.6864,28805.0
2017-05-08 12:50:00,31.93,31.94,31.88,31.89,118975.0,28.6774,28.6864,28.6325,28.6415,118975.0
2017-05-08 13:00:00,31.88,31.89,31.88,31.89,8001.0,28.6325,28.6415,28.6325,28.6415,8001.0
2017-05-08 13:10:00,31.89,31.9,31.88,31.89,15104.0,28.6415,28.6505,28.6325,28.6415,15104.0
2017-05-08 13:20:00,31.89,31.89,31.87,31.89,25195.0,28.6415,28.6415,28.6235,28.6415,25195.0
2017-05-08 13:30:00,31.88,31.89,31.88,31.89,2600.0,28.6325,28.6415,28.6325,28.6415,2600.0
2017-05-08 13:40:00,31.88,31.89,31.88,31.88,2296.0,28.6325,28.6415,28.6325,28.6325,2296.0
2017-05-08 13:50:00,31.88,31.89,31.88,31.89,3250.0,28.6325,28.6415,28.6325,28.6415,3250.0
2017-05-08 14:00:00,31.89,31.9,31.88,31.9,17521.0,28.6415,28.6505,28.6325,28.6505,17521.0
2017-05-08 14:10:00,31.9,31.9,31.89,31.89,12937.0,28.6505,28.6505,28.6415,28.6415,12937.0
2017-05-08 14:20:00,31.89,31.9,31.88,31.89,12449.0,28.6415,28.6505,28.6325,28.6415,12449.0
2017-05-08 14:30:00,31.88,31.89,31.88,31.88,9568.0,28.6325,28.6415,28.6325,28.6325,9568.0
2017-05-08 14:40:00,31.88,31.89,31.88,31.88,10000.0,28.6325,28.6415,28.6325,28.6325,10000.0
2017-05-08 14:50:00,31.88,31.89,31.88,31.88,11986.0,28.6325,28.6415,28.6325,28.6325,11986.0
2017-05-08 15:00:00,31.88,31.89,31.87,31.87,48732.0,28.6325,28.6415,28.6235,28.6235,48732.0
2017-05-08 15:10:00,31.87,31.87,31.86,31.86,20834.0,28.6235,28.6235,28.6145,28.6145,20834.0
2017-05-08 15:20:00,31.87,31.87,31.86,31.86,17967.0,28.6235,28.6235,28.6145,28.6145,17967.0
2017-05-08 15:30:00,31.87,31.88,31.86,31.88,61825.0,28.6235,28.6325,28.6145,28.6325,61825.0
2017-05-08 15:40:00,31.87,31.88,31.85,31.87,82089.0,28.6235,28.6325,28.6055,28.6235,82089.0
2017-05-08 15:50:00,31.86,31.9,31.86,31.88,313196.0,28.6145,28.6505,28.6145,28.6325,313196.0
2017-05-09 09:30:00,31.9,31.97,31.89,31.92,188248.0,28.6505,28.7133,28.6415,28.6684,188248.0
2017-05-09 09:40:00,31.92,31.96,31.91,31.95,105833.0,28.6684,28.7043,28.6594,28.6954,105833.0
2017-05-09 09:50:00,31.95,31.95,31.94,31.95,15685.0,28.6954,28.6954,28.6864,28.6954,15685.0
2017-05-09 10:00:00,31.95,32.0,31.94,31.99,209527.0,28.6954,28.7403,28.6864,28.7313,209527.0
2017-05-09 10:10:00,31.99,32.01,31.98,32.01,36229.0,28.7313,28.7492,28.7223,28.7492,36229.0
2017-05-09 10:20:00,32.01,32.01,31.98,31.99,29561.0,28.7492,28.7492,28.7223,28.7313,29561.0
2017-05-09 10:30:00,31.99,32.01,31.98,32.01,26214.0,28.7313,28.7492,28.7223,28.7492,26214.0
2017-05-09 10:40:00,32.01,32.02,31.99,32.0,68489.0,28.7492,28.7582,28.7313,28.7403,68489.0
2017-05-09 10:50:00,32.0,32.02,31.99,32.02,23340.0,28.7403,28.7582,28.7313,28.7582,23340.0
2017-05-09 11:00:00,32.02,32.03,32.01,32.03,28420.0,28.7582,28.7672,28.7492,28.7672,28420.0
2017-05-09 11:10:00,32.02,32.03,32.01,32.01,12799.0,28.7582,28.7672,28.7492,28.7492,12799.0
2017-05-09 11:20:00,32.01,32.02,31.98,32.01,22545.0,28.7492,28.7582,28.7223,28.7492,22545.0
2017-05-09 11:30:00,32.01,32.01,32.0,32.0,14578.0,28.7492,28.7492,28.7403,28.7403,14578.0
2017-05-09 11:40:00,32.01,32.01,32.0,32.01,14544.0,28.7492,28.7492,28.7403,28.7492,14544.0
2017-05-09 11:50:00,32.01,32.01,31.97,32.0,64383.0,28.7492,28.7492,28.7133,28.7403,64383.0
2017-05-09 12:00:00,31.99,32.0,31.99,32.0,13945.0,28.7313,28.7403,28.7313,28.7403,13945.0
2017-05-09 12:10:00,32.0,32.0,31.95,31.96,129397.0,28.7403,28.7403,28.6954,28.7043,129397.0
2017-05-09 12:20:00,31.95,31.97,31.95,31.96,26300.0,28.6954,28.7133,28.6954,28.7043,26300.0
2017-05-09 12:30:00,31.97,31.98,31.95,31.96,48417.0,28.7133,28.7223,28.6954,28.7043,48417.0
2017-05-09 12:40:00,31.95,31.97,31.95,31.96,22001.0,28.6954,28.7133,28.6954,28.7043,22001.0
2017-05-09 12:50:00,31.96,31.98,31.93,31.95,580530.0,28.7043,28.7223,28.6774,28.6954,580530.0
2017-05-09 13:00:00,31.95,31.96,31.94,31.95,15864.0,28.6954,28.7043,28.6864,28.6954,15864.0
2017-05-09 13:10:00,31.95,31.96,31.93,31.93,39328.0,28.6954,28.7043,28.6774,28.6774,39328.0
2017-05-09 13:20:00,31.93,31.93,31.91,31.91,33894.0,28.6774,28.6774,28.6594,28.6594,33894.0
2017-05-09 13:30:00,31.91,31.92,31.91,31.91,52117.0,28.6594,28.6684,28.6594,28.6594,52117.0
2017-05-09 13:40:00,31.91,31.92,31.91,31.92,129056.0,28.6594,28.6684,28.6594,28.6684,129056.0
2017-05-09 13:50:00,31.92,31.96,31.91,31.96,56293.0,28.6684,28.7043,28.6594,28.7043,56293.0
2017-05-09 14:00:00,31.96,31.97,31.93,31.94,38622.0,28.7043,28.7133,28.6774,28.6864,38622.0
2017-05-09 14:10:00,31.95,31.95,31.94,31.95,12732.0,28.6954,28.6954,28.6864,28.6954,12732.0
2017-05-09 14:20:00,31.95,31.95,31.94,31.94,13075.0,28.6954,28.6954,28.6864,28.6864,13075.0
2017-05-09 14:30:00,31.94,31.96,31.93,31.94,43001.0,28.6864,28.7043,28.6774,28.6864,43001.0
2017-05-09 14:40:00,31.93,31.94,31.93,31.94,17385.0,28.6774,28.6864,28.6774,28.6864,17385.0
2017-05-09 14:50:00,31.93,31.94,31.93,31.94,10177.0,28.6774,28.6864,28.6774,28.6864,10177.0
2017-05-09 15:00:00,31.94,31.95,31.93,31.95,53459.0,28.6864,28.6954,28.6774,28.6954,53459.0
2017-05-09 15:10:00,31.95,31.95,31.94,31.94,18210.0,28.6954,28.6954,28.6864,28.6864,18210.0
2017-05-09 15:20:00,31.94,31.95,31.92,31.93,89486.0,28.6864,28.6954,28.6684,28.6774,89486.0
2017-05-09 15:30:00,31.93,31.94,31.91,31.92,78733.0,28.6774,28.6864,28.6594,28.6684,78733.0
2017-05-09 15:40:00,31.92,31.94,31.9,31.94,170046.0,28.6684,28.6864,28.6505,28.6864,170046.0
2017-05-09 15:50:00,31.94,31.96,31.93,31.94,511242.0,28.6864,28.7043,28.6774,28.6864,511242.0
2017-05-10 09:30:00,32.3,32.32,32.22,32.3,217286.0,29.0097,29.0277,28.9379,29.0097,217286.0
2017-05-10 09:40:00,32.31,32.31,32.26,32.28,200430.0,29.0187,29.0187,28.9738,28.9917,200430.0
2017-05-10 09:50:00,32.29,32.33,32.28,32.33,26724.0,29.0007,29.0367,28.9917,29.0367,26724.0
2017-05-10 10:00:00,32.33,32.34,32.32,32.34,131255.0,29.0367,29.0456,29.0277,29.0456,131255.0
2017-05-10 10:10:00,32.34,32.35,32.33,32.34,55971.0,29.0456,29.0546,29.0367,29.0456,55971.0
2017-05-10 10:20:00,32.34,32.35,32.31,32.32,74247.0,29.0456,29.0546,29.0187,29.0277,74247.0
2017-05-10 10:30:00,32.32,32.35,32.31,32.34,62799.0,29.0277,29.0546,29.0187,29.0456,62799.0
2017-05-10 10:40:00,32.34,32.34,32.32,32.33,38899.0,29.0456,29.0456,29.0277,29.0367,38899.0
2017-05-10 10:50:00,32.32,32.33,32.3,32.31,56453.0,29.0277,29.0367,29.0097,29.0187,56453.0
2017-05-10 11:00:00,32.32,32.32,32.3,32.32,43404.0,29.0277,29.0277,29.0097,29.0277,43404.0
2017-05-10 11:10:00,32.32,32.34,32.31,32.34,19408.0,29.0277,29.0456,29.0187,29.0456,19408.0
2017-05-10 11:20:00,32.34,32.36,32.33,32.34,31597.0,29.0456,29.0636,29.0367,29.0456,31597.0
2017-05-10 11:30:00,32.34,32.34,32.32,32.32,43319.0,29.0456,29.0456,29.0277,29.0277,43319.0
2017-05-10 11:40:00,32.33,32.34,32.32,32.32,41878.0,29.0367,29.0456,29.0277,29.0277,41878.0
2017-05-10 11:50:00,32.32,32.33,32.32,32.32,12947.0,29.0277,29.0367,29.0277,29.0277,12947.0
2017-05-10 12:00:00,32.32,32.33,32.32,32.33,11386.0,29.0277,29.0367,29.0277,29.0367,11386.0
2017-05-10 12:10:00,32.33,32.33,32.32,32.33,10200.0,29.0367,29.0367,29.0277,29.0367,10200.0
2017-05-10 12:20:00,32.33,32.33,32.32,32.32,8163.0,29.0367,29.0367,29.0277,29.0277,8163.0
2017-05-10 12:30:00,32.33,32.35,32.32,32.33,86934.0,29.0367,29.0546,29.0277,29.0367,86934.0
2017-05-10 12:40:00,32.33,32.33,32.32,32.33,55796.0,29.0367,29.0367,29.0277,29.0367,55796.0
2017-05-10 12:50:00,32.33,32.35,32.32,32.35,31872.0,29.0367,29.0546,29.0277,29.0546,31872.0
2017-05-10 13:00:00,32.34,32.36,32.34,32.36,17394.0,29.0456,29.0636,29.0456,29.0636,17394.0
2017-05-10 13:10:00,32.35,32.36,32.35,32.35,20283.0,29.0546,29.0636,29.0546,29.0546,20283.0
2017-05-10 13:20:00,32.35,32.36,32.34,32.34,18406.0,29.0546,29.0636,29.0456,29.0456,18406.0
2017-05-10 13:30:00,32.34,32.35,32.31,32.32,28688.0,29.0456,29.0546,29.0187,29.0277,28688.0
2017-05-10 13:40:00,32.32,32.32,32.31,32.32,9000.0,29.0277,29.0277,29.0187,29.0277,9000.0
2017-05-10 13:50:00,32.31,32.32,32.3,32.31,40979.0,29.0187,29.0277,29.0097,29.0187,40979.0
2017-05-10 14:00:00,32.31,32.32,32.3,32.32,20278.0,29.0187,29.0277,29.0097,29.0277,20278.0
2017-05-10 14:10:00,32.32,32.33,32.31,32.33,16444.0,29.0277,29.0367,29.0187,29.0367,16444.0
2017-05-10 14:20:00,32.33,32.35,32.32,32.33,43355.0,29.0367,29.0546,29.0277,29.0367,43355.0
2017-05-10 14:30:00,32.33,32.34,32.33,32.34,15228.0,29.0367,29.0456,29.0367,29.0456,15228.0
2017-05-10 14:40:00,32.33,32.34,32.33,32.34,32703.0,29.0367,29.0456,29.0367,29.0456,32703.0
2017-05-10 14:50:00,32.34,32.35,32.33,32.35,12826.0,29.0456,29.0546,29.0367,29.0546,12826.0
2017-05-10 15:00:00,32.34,32.35,32.33,32.34,36066.0,29.0456,29.0546,29.0367,29.0456,36066.0
2017-05-10 15:10:00,32.34,32.35,32.33,32.35,26767.0,29.0456,29.0546,29.0367,29.0546,26767.0
2017-05-10 15:20:00,32.34,32.35,32.33,32.34,45478.0,29.0456,29.0546,29.0367,29.0456,45478.0
2017-05-10 15:30:00,32.34,32.34,32.33,32.34,44626.0,29.0456,29.0456,29.0367,29.0456,44626.0
2017-05-10 15:40:00,32.34,32.36,32.33,32.34,109871.0,29.0456,29.0636,29.0367,29.0456,109871.0
2017-05-10 15:50:00,32.34,32.41,32.34,32.41,559088.0,29.0456,29.1085,29.0456,29.1085,559088.0
2017-05-11 09:30:00,32.44,32.46,32.41,32.44,116561.0,29.1354,29.1534,29.1085,29.1354,116561.0
2017-05-11 09:40:00,32.44,32.45,32.41,32.41,76105.0,29.1354,29.1444,29.1085,29.1085,76105.0
2017-05-11 09:50:00,32.41,32.41,32.36,32.4,128934.0,29.1085,29.1085,29.0636,29.0995,128934.0
2017-05-11 10:00:00,32.4,32.42,32.36,32.41,105771.0,29.0995,29.1175,29.0636,29.1085,105771.0
2017-05-11 10:10:00,32.41,32.41,32.37,32.38,80603.0,29.1085,29.1085,29.0726,29.0816,80603.0
2017-05-11 10:20:00,32.37,32.39,32.36,32.38,83935.0,29.0726,29.0905,29.0636,29.0816,83935.0
2017-05-11 10:30:00,32.38,32.39,32.35,32.36,63080.0,29.0816,29.0905,29.0546,29.0636,63080.0
2017-05-11 10:40:00,32.37,32.4,32.36,32.37,18656.0,29.0726,29.0995,29.0636,29.0726,18656.0
2017-05-11 10:50:00,32.37,32.38,32.34,32.38,42706.0,29.0726,29.0816,29.0456,29.0816,42706.0
2017-05-11 11:00:00,32.38,32.4,32.37,32.39,44193.0,29.0816,29.0995,29.0726,29.0905,44193.0
2017-05-11 11:10:00,32.39,32.41,32.39,32.4,39303.0,29.0905,29.1085,29.0905,29.0995,39303.0
2017-05-11 11:20:00,32.39,32.4,32.39,32.39,16903.0,29.0905,29.0995,29.0905,29.0905,16903.0
2017-05-11 11:30:00,32.39,32.41,32.38,32.4,45838.0,29.0905,29.1085,29.0816,29.0995,45838.0
2017-05-11 11:40:00,32.4,32.41,32.37,32.38,29218.0,29.0995,29.1085,29.0726,29.0816,29218.0
2017-05-11 11:50:00,32.37,32.38,32.37,32.38,5272.0,29.0726,29.0816,29.0726,29.0816,5272.0
2017-05-11 12:00:00,32.38,32.42,32.37,32.41,38584.0,29.0816,29.1175,29.0726,29.1085,38584.0
2017-05-11 12:10:00,32.41,32.44,32.4,32.44,24718.0,29.1085,29.1354,29.0995,29.1354,24718.0
2017-05-11 12:20:00,32.45,32.45,32.42,32.42,23348.0,29.1444,29.1444,29.1175,29.1175,23348.0
2017-05-11 12:30:00,32.43,32.45,32.42,32.45,26616.0,29.1265,29.1444,29.1175,29.1444,26616.0
2017-05-11 12:40:00,32.44,32.46,32.44,32.45,10730.0,29.1354,29.1534,29.1354,29.1444,10730.0
2017-05-11 12:50:00,32.45,32.46,32.44,32.44,15168.0,29.1444,29.1534,29.1354,29.1354,15168.0
2017-05-11 13:00:00,32.45,32.46,32.44,32.45,17174.0,29.1444,29.1534,29.1354,29.1444,17174.0
2017-05-11 13:10:00,32.45,32.48,32.45,32.48,21853.0,29.1444,29.1714,29.1444,29.1714,21853.0
2017-05-11 13:20:00,32.48,32.48,32.47,32.47,20070.0,29.1714,29.1714,29.1624,29.1624,20070.0
2017-05-11 13:30:00,32.47,32.48,32.47,32.48,12278.0,29.1624,29.1714,29.1624,29.1714,12278.0
2017-05-11 13:40:00,32.47,32.49,32.46,32.48,70351.0,29.1624,29.1804,29.1534,29.1714,70351.0
2017-05-11 13:50:00,32.49,32.49,32.48,32.48,22192.0,29.1804,29.1804,29.1714,29.1714,22192.0
2017-05-11 14:00:00,32.49,32.5,32.48,32.49,53370.0,29.1804,29.1893,29.1714,29.1804,53370.0
2017-05-11 14:10:00,32.5,32.5,32.48,32.5,88376.0,29.1893,29.1893,29.1714,29.1893,88376.0
2017-05-11 14:20:00,32.5,32.52,32.49,32.5,71201.0,29.1893,29.2073,29.1804,29.1893,71201.0
2017-05-11 14:30:00,32.5,32.5,32.48,32.48,18197.0,29.1893,29.1893,29.1714,29.1714,18197.0
2017-05-11 14:40:00,32.48,32.5,32.48,32.5,20036.0,29.1714,29.1893,29.1714,29.1893,20036.0
2017-05-11 14:50:00,32.5,32.5,32.49,32.5,19099.0,29.1893,29.1893,29.1804,29.1893,19099.0
2017-05-11 15:00:00,32.5,32.5,32.49,32.5,8854.0,29.1893,29.1893,29.1804,29.1893,8854.0
2017-05-11 15:10:00,32.49,32.5,32.48,32.49,30250.0,29.1804,29.1893,29.1714,29.1804,30250.0
2017-05-11 15:20:00,32.48,32.49,32.47,32.48,26417.0,29.1714,29.1804,29.1624,29.1714,26417.0
2017-05-11 15:30:00,32.48,32.48,32.47,32.48,9587.0,29.1714,29.1714,29.1624,29.1714,9587.0
2017-05-11 15:40:00,32.48,32.5,32.47,32.49,110081.0,29.1714,29.1893,29.1624,29.1804,110081.0
2017-05-11 15:50:00,32.5,32.51,32.48,32.49,290380.0,29.1893,29.1983,29.1714,29.1804,290380.0
2017-05-12 09:30:00,32.46,32.52,32.37,32.52,60341.0,29.1534,29.2073,29.0726,29.2073,60341.0
2017-05-12 09:40:00,32.51,32.55,32.51,32.55,81993.0,29.1983,29.2342,29.1983,29.2342,81993.0
2017-05-12 09:50:00,32.55,32.55,32.53,32.54,45045.0,29.2342,29.2342,29.2163,29.2253,45045.0
2017-05-12 10:00:00,32.54,32.55,32.53,32.55,60071.0,29.2253,29.2342,29.2163,29.2342,60071.0
2017-05-12 10:10:00,32.55,32.56,32.53,32.54,21681.0,29.2342,29.2432,29.2163,29.2253,21681.0
2017-05-12 10:20:00,32.54,32.54,32.48,32.48,40574.0,29.2253,29.2253,29.1714,29.1714,40574.0
2017-05-12 10:30:00,32.48,32.53,32.48,32.52,32297.0,29.1714,29.2163,29.1714,29.2073,32297.0
2017-05-12 10:40:00,32.52,32.53,32.5,32.51,37769.0,29.2073,29.2163,29.1893,29.1983,37769.0
2017-05-12 10:50:00,32.51,32.54,32.49,32.53,55872.0,29.1983,29.2253,29.1804,29.2163,55872.0
2017-05-12 11:00:00,32.53,32.55,32.52,32.55,39491.0,29.2163,29.2342,29.2073,29.2342,39491.0
2017-05-12 11:10:00,32.55,32.55,32.53,32.54,9101.0,29.2342,29.2342,29.2163,29.2253,9101.0
2017-05-12 11:20:00,32.54,32.55,32.53,32.55,47634.0,29.2253,29.2342,29.2163,29.2342,47634.0
2017-05-12 11:30:00,32.55,32.55,32.54,32.54,12500.0,29.2342,29.2342,29.2253,29.2253,12500.0
2017-05-12 11:40:00,32.54,32.55,32.53,32.54,32616.0,29.2253,29.2342,29.2163,29.2253,32616.0
2017-05-12 11:50:00,32.54,32.55,32.53,32.55,18486.0,29.2253,29.2342,29.2163,29.2342,18486.0
2017-05-12 12:00:00,32.55,32.56,32.55,32.55,5050.0,29.2342,29.2432,29.2342,29.2342,5050.0
2017-05-12 12:10:00,32.55,32.56,32.55,32.55,9931.0,29.2342,29.2432,29.2342,29.2342,9931.0
2017-05-12 12:20:00,32.55,32.56,32.54,32.55,12652.0,29.2342,29.2432,29.2253,29.2342,12652.0
2017-05-12 12:30:00,32.54,32.55,32.54,32.54,15424.0,29.2253,29.2342,29.2253,29.2253,15424.0
2017-05-12 12:40:00,32.54,32.55,32.54,32.54,6150.0,29.2253,29.2342,29.2253,29.2253,6150.0
2017-05-12 12:50:00,32.54,32.54,32.54,32.54,5631.0,29.2253,29.2253,29.2253,29.2253,5631.0
2017-05-12 13:00:00,32.53,32.53,32.51,32.52,30521.0,29.2163,29.2163,29.1983,29.2073,30521.0
2017-05-12 13:10:00,32.52,32.52,32.51,32.52,3525.0,29.2073,29.2073,29.1983,29.2073,3525.0
2017-05-12 13:20:00,32.51,32.53,32.51,32.52,7969.0,29.1983,29.2163,29.1983,29.2073,7969.0
2017-05-12 13:30:00,32.52,32.53,32.52,32.53,4920.0,29.2073,29.2163,29.2073,29.2163,4920.0
2017-05-12 13:40:00,32.53,32.53,32.52,32.53,11765.0,29.2163,29.2163,29.2073,29.2163,11765.0
2017-05-12 13:50:00,32.52,32.53,32.52,32.52,7643.0,29.2073,29.2163,29.2073,29.2073,7643.0
2017-05-12 14:00:00,32.53,32.53,32.52,32.52,4429.0,29.2163,29.2163,29.2073,29.2073,4429.0
2017-05-12 14:10:00,32.52,32.53,32.52,32.52,7685.0,29.2073,29.2163,29.2073,29.2073,7685.0
2017-05-12 14:20:00,32.52,32.53,32.52,32.52,34967.0,29.2073,29.2163,29.2073,29.2073,34967.0
2017-05-12 14:30:00,32.53,32.53,32.52,32.52,10631.0,29.2163,29.2163,29.2073,29.2073,10631.0
2017-05-12 14:40:00,32.52,32.55,32.52,32.54,14163.0,29.2073,29.2342,29.2073,29.2253,14163.0
2017-05-12 14:50:00,32.55,32.55,32.54,32.54,18140.0,29.2342,29.2342,29.2253,29.2253,18140.0
2017-05-12 15:00:00,32.55,32.55,32.54,32.55,8513.0,29.2342,29.2342,29.2253,29.2342,8513.0
2017-05-12 15:10:00,32.54,32.55,32.54,32.55,8228.0,29.2253,29.2342,29.2253,29.2342,8228.0
2017-05-12 15:20:00,32.55,32.55,32.54,32.54,15408.0,29.2342,29.2342,29.2253,29.2253,15408.0
2017-05-12 15:30:00,32.54,32.55,32.53,32.54,54096.0,29.2253,29.2342,29.2163,29.2253,54096.0
2017-05-12 15:40:00,32.54,32.55,32.53,32.53,62153.0,29.2253,29.2342,29.2163,29.2163,62153.0
2017-05-12 15:50:00,32.54,32.56,32.52,32.54,185262.0,29.2253,29.2432,29.2073,29.2253,185262.0
2017-05-15 09:30:00,32.7,32.71,32.59,32.6,115384.0,29.369,29.3779,29.2702,29.2791,115384.0
2017-05-15 09:40:00,32.61,32.64,32.6,32.64,74905.0,29.2881,29.3151,29.2791,29.3151,74905.0
2017-05-15 09:50:00,32.64,32.67,32.63,32.67,41682.0,29.3151,29.342,29.3061,29.342,41682.0
2017-05-15 10:00:00,32.66,32.7,32.65,32.66,68966.0,29.333,29.369,29.3241,29.333,68966.0
2017-05-15 10:10:00,32.66,32.71,32.65,32.7,63957.0,29.333,29.3779,29.3241,29.369,63957.0
2017-05-15 10:20:00,32.71,32.72,32.7,32.72,33329.0,29.3779,29.3869,29.369,29.3869,33329.0
2017-05-15 10:30:00,32.71,32.72,32.69,32.7,82026.0,29.3779,29.3869,29.36,29.369,82026.0
2017-05-15 10:40:00,32.7,32.71,32.7,32.71,32082.0,29.369,29.3779,29.369,29.3779,32082.0
2017-05-15 10:50:00,32.71,32.72,32.68,32.72,375363.0,29.3779,29.3869,29.351,29.3869,375363.0
2017-05-15 11:00:00,32.72,32.75,32.71,32.75,26043.0,29.3869,29.4139,29.3779,29.4139,26043.0
2017-05-15 11:10:00,32.74,32.75,32.74,32.74,27816.0,29.4049,29.4139,29.4049,29.4049,27816.0
2017-05-15 11:20:00,32.75,32.75,32.73,32.73,25447.0,29.4139,29.4139,29.3959,29.3959,25447.0
2017-05-15 11:30:00,32.73,32.74,32.73,32.74,21929.0,29.3959,29.4049,29.3959,29.4049,21929.0
2017-05-15 11:40:00,32.74,32.74,32.73,32.73,73640.0,29.4049,29.4049,29.3959,29.3959,73640.0
2017-05-15 11:50:00,32.73,32.76,32.73,32.76,45889.0,29.3959,29.4228,29.3959,29.4228,45889.0
2017-05-15 12:00:00,32.76,32.76,32.74,32.74,32250.0,29.4228,29.4228,29.4049,29.4049,32250.0
2017-05-15 12:10:00,32.74,32.76,32.74,32.75,67145.0,29.4049,29.4228,29.4049,29.4139,67145.0
2017-05-15 12:20:00,32.76,32.76,32.74,32.74,15695.0,29.4228,29.4228,29.4049,29.4049,15695.0
2017-05-15 12:30:00,32.74,32.75,32.74,32.75,19975.0,29.4049,29.4139,29.4049,29.4139,19975.0
2017-05-15 12:40:00,32.75,32.75,32.74,32.75,58058.0,29.4139,29.4139,29.4049,29.4139,58058.0
2017-05-15 12:50:00,32.75,32.75,32.73,32.75,304594.0,29.4139,29.4139,29.3959,29.4139,304594.0
2017-05-15 13:00:00,32.75,32.75,32.73,32.73,24800.0,29.4139,29.4139,29.3959,29.3959,24800.0
2017-05-15 13:10:00,32.73,32.74,32.73,32.73,14270.0,29.3959,29.4049,29.3959,29.3959,14270.0
2017-05-15 13:20:00,32.74,32.74,32.73,32.73,11356.0,29.4049,29.4049,29.3959,29.3959,11356.0
2017-05-15 13:30:00,32.74,32.75,32.73,32.75,31469.0,29.4049,29.4139,29.3959,29.4139,31469.0
2017-05-15 13:40:00,32.75,32.75,32.73,32.74,37215.0,29.4139,29.4139,29.3959,29.4049,37215.0
2017-05-15 13:50:00,32.73,32.74,32.73,32.73,6940.0,29.3959,29.4049,29.3959,29.3959,6940.0
2017-05-15 14:00:00,32.73,32.74,32.73,32.74,12471.0,29.3959,29.4049,29.3959,29.4049,12471.0
2017-05-15 14:10:00,32.73,32.74,32.73,32.74,96953.0,29.3959,29.4049,29.3959,29.4049,96953.0
2017-05-15 14:20:00,32.73,32.75,32.73,32.73,54303.0,29.3959,29.4139,29.3959,29.3959,54303.0
2017-05-15 14:30:00,32.73,32.75,32.73,32.75,45324.0,29.3959,29.4139,29.3959,29.4139,45324.0
2017-05-15 14:40:00,32.74,32.74,32.73,32.73,40048.0,29.4049,29.4049,29.3959,29.3959,40048.0
2017-05-15 14:50:00,32.73,32.74,32.73,32.74,14068.0,29.3959,29.4049,29.3959,29.4049,14068.0
2017-05-15 15:00:00,32.73,32.74,32.73,32.73,11665.0,29.3959,29.4049,29.3959,29.3959,11665.0
2017-05-15 15:10:00,32.73,32.74,32.73,32.73,10780.0,29.3959,29.4049,29.3959,29.3959,10780.0
2017-05-15 15:20:00,32.73,32.74,32.73,32.74,20662.0,29.3959,29.4049,29.3959,29.4049,20662.0
2017-05-15 15:30:00,32.73,32.74,32.73,32.74,23051.0,29.3959,29.4049,29.3959,29.4049,23051.0
2017-05-15 15:40:00,32.74,32.77,32.73,32.77,133962.0,29.4049,29.4318,29.3959,29.4318,133962.0
2017-05-15 15:50:00,32.77,32.79,32.76,32.79,285493.0,29.4318,29.4498,29.4228,29.4498,285493.0
2017-05-16 09:30:00,32.81,32.92,32.81,32.88,119964.0,29.4678,29.5666,29.4678,29.5306,119964.0
2017-05-16 09:40:00,32.88,32.89,32.86,32.88,72893.0,29.5306,29.5396,29.5127,29.5306,72893.0
2017-05-16 09:50:00,32.88,32.9,32.88,32.9,23545.0,29.5306,29.5486,29.5306,29.5486,23545.0
2017-05-16 10:00:00,32.9,32.92,32.9,32.91,103938.0,29.5486,29.5666,29.5486,29.5576,103938.0
2017-05-16 10:10:00,32.9,32.92,32.9,32.9,26250.0,29.5486,29.5666,29.5486,29.5486,26250.0
2017-05-16 10:20:00,32.9,32.9,32.87,32.88,28784.0,29.5486,29.5486,29.5216,29.5306,28784.0
2017-05-16 10:30:00,32.88,32.89,32.87,32.89,28882.0,29.5306,29.5396,29.5216,29.5396,28882.0
2017-05-16 10:40:00,32.89,32.89,32.86,32.88,53976.0,29.5396,29.5396,29.5127,29.5306,53976.0
2017-05-16 10:50:00,32.88,32.88,32.87,32.88,7225.0,29.5306,29.5306,29.5216,29.5306,7225.0
2017-05-16 11:00:00,32.88,32.9,32.86,32.9,19378.0,29.5306,29.5486,29.5127,29.5486,19378.0
2017-05-16 11:10:00,32.9,32.9,32.88,32.89,24962.0,29.5486,29.5486,29.5306,29.5396,24962.0
2017-05-16 11:20:00,32.88,32.89,32.88,32.89,11382.0,29.5306,29.5396,29.5306,29.5396,11382.0
2017-05-16 11:30:00,32.88,32.89,32.86,32.89,13296.0,29.5306,29.5396,29.5127,29.5396,13296.0
2017-05-16 11:40:00,32.89,32.9,32.87,32.89,18527.0,29.5396,29.5486,29.5216,29.5396,18527.0
2017-05-16 11:50:00,32.9,32.91,32.89,32.91,23204.0,29.5486,29.5576,29.5396,29.5576,23204.0
2017-05-16 12:00:00,32.91,32.92,32.9,32.91,15053.0,29.5576,29.5666,29.5486,29.5576,15053.0
2017-05-16 12:10:00,32.92,32.94,32.91,32.94,37520.0,29.5666,29.5845,29.5576,29.5845,37520.0
2017-05-16 12:20:00,32.94,32.94,32.91,32.91,16012.0,29.5845,29.5845,29.5576,29.5576,16012.0
2017-05-16 12:30:00,32.91,32.92,32.91,32.92,6126.0,29.5576,29.5666,29.5576,29.5666,6126.0
2017-05-16 12:40:00,32.92,32.92,32.9,32.91,12610.0,29.5666,29.5666,29.5486,29.5576,12610.0
2017-05-16 12:50:00,32.91,32.91,32.9,32.9,8733.0,29.5576,29.5576,29.5486,29.5486,8733.0
2017-05-16 13:00:00,32.9,32.9,32.89,32.89,54374.0,29.5486,29.5486,29.5396,29.5396,54374.0
2017-05-16 13:10:00,32.89,32.91,32.89,32.9,12545.0,29.5396,29.5576,29.5396,29.5486,12545.0
2017-05-16 13:20:00,32.91,32.92,32.9,32.91,13360.0,29.5576,29.5666,29.5486,29.5576,13360.0
2017-05-16 13:30:00,32.92,32.92,32.91,32.92,5541.0,29.5666,29.5666,29.5576,29.5666,5541.0
2017-05-16 13:40:00,32.92,32.92,32.91,32.91,10619.0,29.5666,29.5666,29.5576,29.5576,10619.0
2017-05-16 13:50:00,32.92,32.92,32.9,32.91,13371.0,29.5666,29.5666,29.5486,29.5576,13371.0
2017-05-16 14:00:00,32.91,32.93,32.9,32.93,23327.0,29.5576,29.5755,29.5486,29.5755,23327.0
2017-05-16 14:10:00,32.93,32.93,32.92,32.93,12564.0,29.5755,29.5755,29.5666,29.5755,12564.0
2017-05-16 14:20:00,32.93,32.93,32.91,32.91,33556.0,29.5755,29.5755,29.5576,29.5576,33556.0
2017-05-16 14:30:00,32.92,32.94,32.92,32.93,59523.0,29.5666,29.5845,29.5666,29.5755,59523.0
2017-05-16 14:40:00,32.92,32.93,32.91,32.92,110005.0,29.5666,29.5755,29.5576,29.5666,110005.0
2017-05-16 14:50:00,32.91,32.92,32.9,32.91,16227.0,29.5576,29.5666,29.5486,29.5576,16227.0
2017-05-16 15:00:00,32.91,32.92,32.9,32.91,79228.0,29.5576,29.5666,29.5486,29.5576,79228.0
2017-05-16 15:10:00,32.91,32.92,32.91,32.91,34639.0,29.5576,29.5666,29.5576,29.5576,34639.0
2017-05-16 15:20:00,32.92,32.92,32.9,32.9,74022.0,29.5666,29.5666,29.5486,29.5486,74022.0
2017-05-16 15:30:00,32.91,32.91,32.87,32.91,539062.0,29.5576,29.5576,29.5216,29.5576,539062.0
2017-05-16 15:40:00,32.91,32.91,32.88,32.88,294506.0,29.5576,29.5576,29.5306,29.5306,294506.0
2017-05-16 15:50:00,32.88,32.9,32.83,32.9,1055567.0,29.5306,29.5486,29.4857,29.5486,1055567.0
2017-05-17 09:30:00,32.75,32.75,32.67,32.71,102792.0,29.4139,29.4139,29.342,29.3779,102792.0
2017-05-17 09:40:00,32.71,32.71,32.67,32.68,51545.0,29.3779,29.3779,29.342,29.351,51545.0
2017-05-17 09:50:00,32.67,32.68,32.65,32.66,72648.0,29.342,29.351,29.3241,29.333,72648.0
2017-05-17 10:00:00,32.65,32.68,32.64,32.67,85133.0,29.3241,29.351,29.3151,29.342,85133.0
2017-05-17 10:10:00,32.68,32.71,32.66,32.7,69550.0,29.351,29.3779,29.333,29.369,69550.0
2017-05-17 10:20:00,32.71,32.71,32.66,32.67,29821.0,29.3779,29.3779,29.333,29.342,29821.0
2017-05-17 10:30:00,32.67,32.69,32.63,32.68,99632.0,29.342,29.36,29.3061,29.351,99632.0
2017-05-17 10:40:00,32.68,32.7,32.65,32.65,90877.0,29.351,29.369,29.3241,29.3241,90877.0
2017-05-17 10:50:00,32.65,32.67,32.61,32.61,65133.0,29.3241,29.342,29.2881,29.2881,65133.0
2017-05-17 11:00:00,32.62,32.63,32.6,32.61,59334.0,29.2971,29.3061,29.2791,29.2881,59334.0
2017-05-17 11:10:00,32.61,32.64,32.61,32.64,41522.0,29.2881,29.3151,29.2881,29.3151,41522.0
2017-05-17 11:20:00,32.64,32.64,32.59,32.59,47449.0,29.3151,29.3151,29.2702,29.2702,47449.0
2017-05-17 11:30:00,32.6,32.63,32.59,32.62,20288.0,29.2791,29.3061,29.2702,29.2971,20288.0
2017-05-17 11:40:00,32.62,32.64,32.61,32.63,17212.0,29.2971,29.3151,29.2881,29.3061,17212.0
2017-05-17 11:50:00,32.62,32.63,32.58,32.6,48888.0,29.2971,29.3061,29.2612,29.2791,48888.0
2017-05-17 12:00:00,32.6,32.62,32.6,32.62,44772.0,29.2791,29.2971,29.2791,29.2971,44772.0
2017-05-17 12:10:00,32.62,32.62,32.61,32.62,22550.0,29.2971,29.2971,29.2881,29.2971,22550.0
2017-05-17 12:20:00,32.62,32.62,32.59,32.59,17095.0,29.2971,29.2971,29.2702,29.2702,17095.0
2017-05-17 12:30:00,32.59,32.61,32.57,32.61,18550.0,29.2702,29.2881,29.2522,29.2881,18550.0
2017-05-17 12:40:00,32.61,32.63,32.6,32.63,27224.0,29.2881,29.3061,29.2791,29.3061,27224.0
2017-05-17 12:50:00,32.62,32.63,32.6,32.62,34413.0,29.2971,29.3061,29.2791,29.2971,34413.0
2017-05-17 13:00:00,32.62,32.63,32.6,32.61,25811.0,29.2971,29.3061,29.2791,29.2881,25811.0
2017-05-17 13:10:00,32.61,32.61,32.59,32.59,18155.0,29.2881,29.2881,29.2702,29.2702,18155.0
2017-05-17 13:20:00,32.59,32.6,32.57,32.57,21173.0,29.2702,29.2791,29.2522,29.2522,21173.0
2017-05-17 13:30:00,32.58,32.58,32.56,32.57,29590.0,29.2612,29.2612,29.2432,29.2522,29590.0
2017-05-17 13:40:00,32.56,32.57,32.53,32.55,28071.0,29.2432,29.2522,29.2163,29.2342,28071.0
2017-05-17 13:50:00,32.55,32.56,32.53,32.53,31865.0,29.2342,29.2432,29.2163,29.2163,31865.0
2017-05-17 14:00:00,32.53,32.56,32.52,32.55,44280.0,29.2163,29.2432,29.2073,29.2342,44280.0
2017-05-17 14:10:00,32.55,32.56,32.5,32.51,49609.0,29.2342,29.2432,29.1893,29.1983,49609.0
2017-05-17 14:20:00,32.52,32.52,32.44,32.44,42790.0,29.2073,29.2073,29.1354,29.1354,42790.0
2017-05-17 14:30:00,32.45,32.47,32.44,32.44,24909.0,29.1444,29.1624,29.1354,29.1354,24909.0
2017-05-17 14:40:00,32.44,32.45,32.42,32.42,24485.0,29.1354,29.1444,29.1175,29.1175,24485.0
2017-05-17 14:50:00,32.42,32.46,32.42,32.46,118440.0,29.1175,29.1534,29.1175,29.1534,118440.0
2017-05-17 15:00:00,32.46,32.48,32.45,32.48,17601.0,29.1534,29.1714,29.1444,29.1714,17601.0
2017-05-17 15:10:00,32.48,32.49,32.44,32.48,80125.0,29.1714,29.1804,29.1354,29.1714,80125.0
2017-05-17 15:20:00,32.48,32.5,32.48,32.49,48450.0,29.1714,29.1893,29.1714,29.1804,48450.0
2017-05-17 15:30:00,32.48,32.49,32.47,32.48,157226.0,29.1714,29.1804,29.1624,29.1714,157226.0
2017-05-17 15:40:00,32.47,32.49,32.44,32.44,159306.0,29.1624,29.1804,29.1354,29.1354,159306.0
2017-05-17 15:50:00,32.44,32.45,32.4,32.41,752819.0,29.1354,29.1444,29.0995,29.1085,752819.0
2017-05-18 09:30:00,31.97,31.97,31.76,31.85,464278.0,28.7133,28.7133,28.5247,28.6055,464278.0
2017-05-18 09:40:00,31.85,31.89,31.82,31.84,101579.0,28.6055,28.6415,28.5786,28.5966,101579.0
2017-05-18 09:50:00,31.85,31.9,31.82,31.89,154979.0,28.6055,28.6505,28.5786,28.6415,154979.0
2017-05-18 10:00:00,31.88,31.96,31.88,31.94,131584.0,28.6325,28.7043,28.6325,28.6864,131584.0
2017-05-18 10:10:00,31.94,32.02,31.94,32.02,118462.0,28.6864,28.7582,28.6864,28.7582,118462.0
2017-05-18 10:20:00,32.02,32.04,31.98,32.02,82560.0,28.7582,28.7762,28.7223,28.7582,82560.0
2017-05-18 10:30:00,32.03,32.06,32.01,32.04,26164.0,28.7672,28.7942,28.7492,28.7762,26164.0
2017-05-18 10:40:00,32.05,32.07,32.02,32.03,40827.0,28.7852,28.8031,28.7582,28.7672,40827.0
2017-05-18 10:50:00,32.02,32.03,31.99,32.01,41369.0,28.7582,28.7672,28.7313,28.7492,41369.0
2017-05-18 11:00:00,32.0,32.03,32.0,32.03,66785.0,28.7403,28.7672,28.7403,28.7672,66785.0
2017-05-18 11:10:00,32.03,32.03,32.0,32.02,24982.0,28.7672,28.7672,28.7403,28.7582,24982.0
2017-05-18 11:20:00,32.02,32.02,32.0,32.02,11208.0,28.7582,28.7582,28.7403,28.7582,11208.0
2017-05-18 11:30:00,32.02,32.02,31.99,31.99,24655.0,28.7582,28.7582,28.7313,28.7313,24655.0
2017-05-18 11:40:00,31.98,31.99,31.96,31.98,20924.0,28.7223,28.7313,28.7043,28.7223,20924.0
2017-05-18 11:50:00,31.98,31.98,31.94,31.95,22457.0,28.7223,28.7223,28.6864,28.6954,22457.0
2017-05-18 12:00:00,31.95,31.95,31.91,31.93,60136.0,28.6954,28.6954,28.6594,28.6774,60136.0
2017-05-18 12:10:00,31.93,31.95,31.91,31.92,23339.0,28.6774,28.6954,28.6594,28.6684,23339.0
2017-05-18 12:20:00,31.92,31.96,31.92,31.96,31921.0,28.6684,28.7043,28.6684,28.7043,31921.0
2017-05-18 12:30:00,31.96,31.98,31.95,31.96,21166.0,28.7043,28.7223,28.6954,28.7043,21166.0
2017-05-18 12:40:00,31.97,31.99,31.95,31.96,21009.0,28.7133,28.7313,28.6954,28.7043,21009.0
2017-05-18 12:50:00,31.96,31.97,31.93,31.97,41497.0,28.7043,28.7133,28.6774,28.7133,41497.0
2017-05-18 13:00:00,31.97,31.99,31.94,31.96,51769.0,28.7133,28.7313,28.6864,28.7043,51769.0
2017-05-18 13:10:00,31.96,31.99,31.95,31.96,38907.0,28.7043,28.7313,28.6954,28.7043,38907.0
2017-05-18 13:20:00,31.96,31.98,31.94,31.94,47452.0,28.7043,28.7223,28.6864,28.6864,47452.0
2017-05-18 13:30:00,31.94,31.95,31.91,31.93,270449.0,28.6864,28.6954,28.6594,28.6774,270449.0
2017-05-18 13:40:00,31.94,31.96,31.94,31.95,21105.0,28.6864,28.7043,28.6864,28.6954,21105.0
2017-05-18 13:50:00,31.95,32.0,31.94,31.98,101971.0,28.6954,28.7403,28.6864,28.7223,101971.0
2017-05-18 14:00:00,31.98,32.04,31.97,32.04,62805.0,28.7223,28.7762,28.7133,28.7762,62805.0
2017-05-18 14:10:00,32.05,32.05,32.03,32.04,28061.0,28.7852,28.7852,28.7672,28.7762,28061.0
2017-05-18 14:20:00,32.05,32.07,32.04,32.06,39458.0,28.7852,28.8031,28.7762,28.7942,39458.0
2017-05-18 14:30:00,32.07,32.09,32.05,32.06,33324.0,28.8031,28.8211,28.7852,28.7942,33324.0
2017-05-18 14:40:00,32.05,32.06,32.03,32.05,44002.0,28.7852,28.7942,28.7672,28.7852,44002.0
2017-05-18 14:50:00,32.05,32.05,32.0,32.01,23290.0,28.7852,28.7852,28.7403,28.7492,23290.0
2017-05-18 15:00:00,32.01,32.02,32.01,32.02,17313.0,28.7492,28.7582,28.7492,28.7582,17313.0
2017-05-18 15:10:00,32.03,32.04,32.0,32.02,41337.0,28.7672,28.7762,28.7403,28.7582,41337.0
2017-05-18 15:20:00,32.02,32.04,31.98,32.03,351560.0,28.7582,28.7762,28.7223,28.7672,351560.0
2017-05-18 15:30:00,32.03,32.05,32.03,32.04,401804.0,28.7672,28.7852,28.7672,28.7762,401804.0
2017-05-18 15:40:00,32.04,32.07,32.03,32.06,134229.0,28.7762,28.8031,28.7672,28.7942,134229.0
2017-05-18 15:50:00,32.07,32.07,31.98,31.99,616909.0,28.8031,28.8031,28.7223,28.7313,616909.0
2017-05-19 09:30:00,32.06,32.16,32.06,32.15,70652.0,28.7942,28.884,28.7942,28.875,70652.0
2017-05-19 09:40:00,32.15,32.17,32.14,32.16,53315.0,28.875,28.893,28.866,28.884,53315.0
2017-05-19 09:50:00,32.16,32.19,32.16,32.18,69583.0,28.884,28.9109,28.884,28.9019,69583.0
2017-05-19 10:00:00,32.19,32.2,32.18,32.2,140915.0,28.9109,28.9199,28.9019,28.9199,140915.0
2017-05-19 10:10:00,32.2,32.21,32.17,32.18,88776.0,28.9199,28.9289,28.893,28.9019,88776.0
2017-05-19 10:20:00,32.18,32.2,32.17,32.2,41901.0,28.9019,28.9199,28.893,28.9199,41901.0
2017-05-19 10:30:00,32.2,32.2,32.15,32.16,74070.0,28.9199,28.9199,28.875,28.884,74070.0
2017-05-19 10:40:00,32.16,32.17,32.15,32.16,43533.0,28.884,28.893,28.875,28.884,43533.0
2017-05-19 10:50:00,32.16,32.2,32.15,32.2,71588.0,28.884,28.9199,28.875,28.9199,71588.0
2017-05-19 11:00:00,32.2,32.2,32.18,32.2,68862.0,28.9199,28.9199,28.9019,28.9199,68862.0
2017-05-19 11:10:00,32.19,32.2,32.19,32.19,42810.0,28.9109,28.9199,28.9109,28.9109,42810.0
2017-05-19 11:20:00,32.19,32.2,32.18,32.19,41778.0,28.9109,28.9199,28.9019,28.9109,41778.0
2017-05-19 11:30:00,32.19,32.19,32.17,32.18,38425.0,28.9109,28.9109,28.893,28.9019,38425.0
2017-05-19 11:40:00,32.18,32.2,32.16,32.2,54543.0,28.9019,28.9199,28.884,28.9199,54543.0
2017-05-19 11:50:00,32.2,32.2,32.19,32.2,29641.0,28.9199,28.9199,28.9109,28.9199,29641.0
2017-05-19 12:00:00,32.2,32.23,32.18,32.22,154029.0,28.9199,28.9468,28.9019,28.9379,154029.0
2017-05-19 12:10:00,32.22,32.23,32.21,32.23,56491.0,28.9379,28.9468,28.9289,28.9468,56491.0
2017-05-19 12:20:00,32.23,32.23,32.21,32.21,32602.0,28.9468,28.9468,28.9289,28.9289,32602.0
2017-05-19 12:30:00,32.21,32.24,32.2,32.21,79378.0,28.9289,28.9558,28.9199,28.9289,79378.0
2017-05-19 12:40:00,32.21,32.22,32.2,32.2,42420.0,28.9289,28.9379,28.9199,28.9199,42420.0
2017-05-19 12:50:00,32.2,32.23,32.2,32.23,43708.0,28.9199,28.9468,28.9199,28.9468,43708.0
2017-05-19 13:00:00,32.23,32.23,32.19,32.19,32792.0,28.9468,28.9468,28.9109,28.9109,32792.0
2017-05-19 13:10:00,32.19,32.2,32.18,32.19,34136.0,28.9109,28.9199,28.9019,28.9109,34136.0
2017-05-19 13:20:00,32.19,32.21,32.18,32.21,37937.0,28.9109,28.9289,28.9019,28.9289,37937.0
2017-05-19 13:30:00,32.2,32.22,32.2,32.22,39941.0,28.9199,28.9379,28.9199,28.9379,39941.0
2017-05-19 13:40:00,32.21,32.22,32.19,32.2,34972.0,28.9289,28.9379,28.9109,28.9199,34972.0
2017-05-19 13:50:00,32.2,32.21,32.2,32.2,31050.0,28.9199,28.9289,28.9199,28.9199,31050.0
2017-05-19 14:00:00,32.2,32.21,32.2,32.2,30290.0,28.9199,28.9289,28.9199,28.9199,30290.0
2017-05-19 14:10:00,32.2,32.22,32.2,32.22,49833.0,28.9199,28.9379,28.9199,28.9379,49833.0
2017-05-19 14:20:00,32.22,32.25,32.21,32.25,45224.0,28.9379,28.9648,28.9289,28.9648,45224.0
2017-05-19 14:30:00,32.25,32.25,32.24,32.24,24709.0,28.9648,28.9648,28.9558,28.9558,24709.0
2017-05-19 14:40:00,32.24,32.26,32.24,32.26,37618.0,28.9558,28.9738,28.9558,28.9738,37618.0
2017-05-19 14:50:00,32.25,32.25,32.22,32.23,54886.0,28.9648,28.9648,28.9379,28.9468,54886.0
2017-05-19 15:00:00,32.23,32.24,32.2,32.2,54182.0,28.9468,28.9558,28.9199,28.9199,54182.0
2017-05-19 15:10:00,32.2,32.21,32.19,32.19,45344.0,28.9199,28.9289,28.9109,28.9109,45344.0
2017-05-19 15:20:00,32.19,32.21,32.18,32.21,91467.0,28.9109,28.9289,28.9019,28.9289,91467.0
2017-05-19 15:30:00,32.2,32.22,32.2,32.22,56915.0,28.9199,28.9379,28.9199,28.9379,56915.0
2017-05-19 15:40:00,32.22,32.22,32.18,32.19,57720.0,28.9379,28.9379,28.9019,28.9109,57720.0
2017-05-19 15:50:00,32.19,32.24,32.18,32.23,303756.0,28.9109,28.9558,28.9019,28.9468,303756.0
2017-05-22 09:30:00,32.11,32.13,32.04,32.11,203720.0,28.8391,28.857,28.7762,28.8391,203720.0
2017-05-22 09:40:00,32.11,32.14,32.11,32.11,78673.0,28.8391,28.866,28.8391,28.8391,78673.0
2017-05-22 09:50:00,32.11,32.12,32.1,32.12,33146.0,28.8391,28.848,28.8301,28.848,33146.0
2017-05-22 10:00:00,32.12,32.15,32.11,32.12,66394.0,28.848,28.875,28.8391,28.848,66394.0
2017-05-22 10:10:00,32.12,32.12,32.1,32.12,11489.0,28.848,28.848,28.8301,28.848,11489.0
2017-05-22 10:20:00,32.12,32.13,32.1,32.13,42201.0,28.848,28.857,28.8301,28.857,42201.0
2017-05-22 10:30:00,32.13,32.13,32.08,32.1,110666.0,28.857,28.857,28.8121,28.8301,110666.0
2017-05-22 10:40:00,32.1,32.11,32.1,32.1,53768.0,28.8301,28.8391,28.8301,28.8301,53768.0
2017-05-22 10:50:00,32.1,32.12,32.09,32.11,18187.0,28.8301,28.848,28.8211,28.8391,18187.0
2017-05-22 11:00:00,32.11,32.11,32.1,32.1,20667.0,28.8391,28.8391,28.8301,28.8301,20667.0
2017-05-22 11:10:00,32.1,32.11,32.09,32.11,33545.0,28.8301,28.8391,28.8211,28.8391,33545.0
2017-05-22 11:20:00,32.11,32.11,32.09,32.1,13478.0,28.8391,28.8391,28.8211,28.8301,13478.0
2017-05-22 11:30:00,32.1,32.11,32.09,32.11,10635.0,28.8301,28.8391,28.8211,28.8391,10635.0
2017-05-22 11:40:00,32.11,32.11,32.07,32.08,21906.0,28.8391,28.8391,28.8031,28.8121,21906.0
2017-05-22 11:50:00,32.07,32.09,32.07,32.09,16230.0,28.8031,28.8211,28.8031,28.8211,16230.0
2017-05-22 12:00:00,32.09,32.11,32.09,32.11,21070.0,28.8211,28.8391,28.8211,28.8391,21070.0
2017-05-22 12:10:00,32.11,32.14,32.1,32.14,12340.0,28.8391,28.866,28.8301,28.866,12340.0
2017-05-22 12:20:00,32.14,32.14,32.12,32.12,11735.0,28.866,28.866,28.848,28.848,11735.0
2017-05-22 12:30:00,32.13,32.13,32.11,32.12,19214.0,28.857,28.857,28.8391,28.848,19214.0
2017-05-22 12:40:00,32.12,32.12,32.11,32.12,6533.0,28.848,28.848,28.8391,28.848,6533.0
2017-05-22 12:50:00,32.12,32.12,32.11,32.11,8048.0,28.848,28.848,28.8391,28.8391,8048.0
2017-05-22 13:00:00,32.11,32.13,32.11,32.12,28468.0,28.8391,28.857,28.8391,28.848,28468.0
2017-05-22 13:10:00,32.13,32.13,32.12,32.13,5672.0,28.857,28.857,28.848,28.857,5672.0
2017-05-22 13:20:00,32.13,32.13,32.12,32.12,7981.0,28.857,28.857,28.848,28.848,7981.0
2017-05-22 13:30:00,32.12,32.13,32.12,32.12,9039.0,28.848,28.857,28.848,28.848,9039.0
2017-05-22 13:40:00,32.13,32.13,32.11,32.11,15580.0,28.857,28.857,28.8391,28.8391,15580.0
2017-05-22 13:50:00,32.11,32.12,32.1,32.11,8129.0,28.8391,28.848,28.8301,28.8391,8129.0
2017-05-22 14:00:00,32.11,32.13,32.11,32.12,26624.0,28.8391,28.857,28.8391,28.848,26624.0
2017-05-22 14:10:00,32.13,32.14,32.12,32.14,18535.0,28.857,28.866,28.848,28.866,18535.0
2017-05-22 14:20:00,32.13,32.15,32.12,32.15,19013.0,28.857,28.875,28.848,28.875,19013.0
2017-05-22 14:30:00,32.14,32.15,32.14,32.15,5157.0,28.866,28.875,28.866,28.875,5157.0
2017-05-22 14:40:00,32.14,32.15,32.13,32.14,13468.0,28.866,28.875,28.857,28.866,13468.0
2017-05-22 14:50:00,32.14,32.14,32.12,32.12,12734.0,28.866,28.866,28.848,28.848,12734.0
2017-05-22 15:00:00,32.13,32.14,32.12,32.13,10298.0,28.857,28.866,28.848,28.857,10298.0
2017-05-22 15:10:00,32.13,32.14,32.12,32.12,20263.0,28.857,28.866,28.848,28.848,20263.0
2017-05-22 15:20:00,32.13,32.13,32.11,32.12,22121.0,28.857,28.857,28.8391,28.848,22121.0
2017-05-22 15:30:00,32.12,32.14,32.11,32.14,36295.0,28.848,28.866,28.8391,28.866,36295.0
2017-05-22 15:40:00,32.13,32.14,32.11,32.12,459944.0,28.857,28.866,28.8391,28.848,459944.0
2017-05-22 15:50:00,32.12,32.12,32.08,32.1,231265.0,28.848,28.848,28.8121,28.8301,231265.0
2017-05-23 09:30:00,31.72,31.72,31.63,31.64,399760.0,28.4888,28.4888,28.408,28.4169,399760.0
2017-05-23 09:40:00,31.65,31.69,31.63,31.64,103173.0,28.4259,28.4618,28.408,28.4169,103173.0
2017-05-23 09:50:00,31.64,31.64,31.63,31.64,24790.0,28.4169,28.4169,28.408,28.4169,24790.0
2017-05-23 10:00:00,31.63,31.67,31.63,31.65,54089.0,28.408,28.4439,28.408,28.4259,54089.0
2017-05-23 10:10:00,31.64,31.66,31.64,31.66,72304.0,28.4169,28.4349,28.4169,28.4349,72304.0
2017-05-23 10:20:00,31.66,31.67,31.65,31.67,233047.0,28.4349,28.4439,28.4259,28.4439,233047.0
2017-05-23 10:30:00,31.67,31.67,31.65,31.66,61877.0,28.4439,28.4439,28.4259,28.4349,61877.0
2017-05-23 10:40:00,31.66,31.67,31.65,31.67,37865.0,28.4349,28.4439,28.4259,28.4439,37865.0
2017-05-23 10:50:00,31.67,31.68,31.66,31.67,19320.0,28.4439,28.4529,28.4349,28.4439,19320.0
2017-05-23 11:00:00,31.68,31.68,31.67,31.68,19217.0,28.4529,28.4529,28.4439,28.4529,19217.0
2017-05-23 11:10:00,31.69,31.69,31.68,31.69,9879.0,28.4618,28.4618,28.4529,28.4618,9879.0
2017-05-23 11:20:00,31.69,31.71,31.68,31.7,38863.0,28.4618,28.4798,28.4529,28.4708,38863.0
2017-05-23 11:30:00,31.7,31.7,31.69,31.7,7785.0,28.4708,28.4708,28.4618,28.4708,7785.0
2017-05-23 11:40:00,31.7,31.7,31.69,31.7,13474.0,28.4708,28.4708,28.4618,28.4708,13474.0
2017-05-23 11:50:00,31.7,31.7,31.67,31.68,42697.0,28.4708,28.4708,28.4439,28.4529,42697.0
2017-05-23 12:00:00,31.67,31.68,31.67,31.68,51056.0,28.4439,28.4529,28.4439,28.4529,51056.0
2017-05-23 12:10:00,31.68,31.69,31.65,31.66,61120.0,28.4529,28.4618,28.4259,28.4349,61120.0
2017-05-23 12:20:00,31.66,31.66,31.64,31.65,91605.0,28.4349,28.4349,28.4169,28.4259,91605.0
2017-05-23 12:30:00,31.64,31.65,31.63,31.64,29451.0,28.4169,28.4259,28.408,28.4169,29451.0
2017-05-23 12:40:00,31.65,31.65,31.62,31.63,26999.0,28.4259,28.4259,28.399,28.408,26999.0
2017-05-23 12:50:00,31.63,31.64,31.62,31.64,36598.0,28.408,28.4169,28.399,28.4169,36598.0
2017-05-23 13:00:00,31.63,31.64,31.63,31.64,10382.0,28.408,28.4169,28.408,28.4169,10382.0
2017-05-23 13:10:00,31.64,31.64,31.63,31.64,38403.0,28.4169,28.4169,28.408,28.4169,38403.0
2017-05-23 13:20:00,31.64,31.66,31.63,31.66,32567.0,28.4169,28.4349,28.408,28.4349,32567.0
2017-05-23 13:30:00,31.66,31.66,31.65,31.66,16181.0,28.4349,28.4349,28.4259,28.4349,16181.0
2017-05-23 13:40:00,31.66,31.66,31.65,31.66,7867.0,28.4349,28.4349,28.4259,28.4349,7867.0
2017-05-23 13:50:00,31.65,31.66,31.64,31.66,21488.0,28.4259,28.4349,28.4169,28.4349,21488.0
2017-05-23 14:00:00,31.65,31.66,31.65,31.66,12557.0,28.4259,28.4349,28.4259,28.4349,12557.0
2017-05-23 14:10:00,31.65,31.66,31.64,31.65,29554.0,28.4259,28.4349,28.4169,28.4259,29554.0
2017-05-23 14:20:00,31.65,31.65,31.64,31.65,11477.0,28.4259,28.4259,28.4169,28.4259,11477.0
2017-05-23 14:30:00,31.65,31.65,31.64,31.65,18431.0,28.4259,28.4259,28.4169,28.4259,18431.0
2017-05-23 14:40:00,31.65,31.66,31.64,31.66,19200.0,28.4259,28.4349,28.4169,28.4349,19200.0
2017-05-23 14:50:00,31.66,31.69,31.65,31.69,273247.0,28.4349,28.4618,28.4259,28.4618,273247.0
2017-05-23 15:00:00,31.69,31.7,31.67,31.69,72761.0,28.4618,28.4708,28.4439,28.4618,72761.0
2017-05-23 15:10:00,31.69,31.69,31.68,31.69,5782.0,28.4618,28.4618,28.4529,28.4618,5782.0
2017-05-23 15:20:00,31.68,31.68,31.67,31.68,54029.0,28.4529,28.4529,28.4439,28.4529,54029.0
2017-05-23 15:30:00,31.67,31.67,31.63,31.63,91046.0,28.4439,28.4439,28.408,28.408,91046.0
2017-05-23 15:40:00,31.63,31.64,31.61,31.62,162696.0,28.408,28.4169,28.39,28.399,162696.0
2017-05-23 15:50:00,31.62,31.64,31.6,31.63,317077.0,28.399,28.4169,28.381,28.408,317077.0
2017-05-24 09:30:00,31.54,31.6,31.54,31.57,104393.0,28.3271,28.381,28.3271,28.3541,104393.0
2017-05-24 09:40:00,31.58,31.61,31.57,31.61,37655.0,28.3631,28.39,28.3541,28.39,37655.0
2017-05-24 09:50:00,31.6,31.62,31.59,31.6,51879.0,28.381,28.399,28.372,28.381,51879.0
2017-05-24 10:00:00,31.59,31.61,31.59,31.61,25579.0,28.372,28.39,28.372,28.39,25579.0
2017-05-24 10:10:00,31.61,31.62,31.59,31.61,69187.0,28.39,28.399,28.372,28.39,69187.0
2017-05-24 10:20:00,31.61,31.63,31.59,31.62,41086.0,28.39,28.408,28.372,28.399,41086.0
2017-05-24 10:30:00,31.63,31.64,31.62,31.64,64565.0,28.408,28.4169,28.399,28.4169,64565.0
2017-05-24 10:40:00,31.64,31.66,31.63,31.65,129610.0,28.4169,28.4349,28.408,28.4259,129610.0
2017-05-24 10:50:00,31.64,31.65,31.63,31.64,30016.0,28.4169,28.4259,28.408,28.4169,30016.0
2017-05-24 11:00:00,31.64,31.64,31.61,31.63,28150.0,28.4169,28.4169,28.39,28.408,28150.0
2017-05-24 11:10:00,31.63,31.64,31.62,31.64,18528.0,28.408,28.4169,28.399,28.4169,18528.0
2017-05-24 11:20:00,31.64,31.64,31.63,31.64,25200.0,28.4169,28.4169,28.408,28.4169,25200.0
2017-05-24 11:30:00,31.64,31.64,31.6,31.61,56145.0,28.4169,28.4169,28.381,28.39,56145.0
2017-05-24 11:40:00,31.61,31.61,31.58,31.59,48545.0,28.39,28.39,28.3631,28.372,48545.0
2017-05-24 11:50:00,31.58,31.59,31.58,31.59,18172.0,28.3631,28.372,28.3631,28.372,18172.0
2017-05-24 12:00:00,31.58,31.61,31.58,31.6,20457.0,28.3631,28.39,28.3631,28.381,20457.0
2017-05-24 12:10:00,31.6,31.6,31.59,31.6,7478.0,28.381,28.381,28.372,28.381,7478.0
2017-05-24 12:20:00,31.6,31.61,31.59,31.61,16225.0,28.381,28.39,28.372,28.39,16225.0
2017-05-24 12:30:00,31.61,31.61,31.6,31.61,22771.0,28.39,28.39,28.381,28.39,22771.0
2017-05-24 12:40:00,31.61,31.61,31.6,31.61,9738.0,28.39,28.39,28.381,28.39,9738.0
2017-05-24 12:50:00,31.61,31.61,31.6,31.61,9823.0,28.39,28.39,28.381,28.39,9823.0
2017-05-24 13:00:00,31.61,31.63,31.6,31.63,25379.0,28.39,28.408,28.381,28.408,25379.0
2017-05-24 13:10:00,31.63,31.63,31.62,31.63,14797.0,28.408,28.408,28.399,28.408,14797.0
2017-05-24 13:20:00,31.63,31.63,31.6,31.61,16656.0,28.408,28.408,28.381,28.39,16656.0
2017-05-24 13:30:00,31.61,31.62,31.6,31.62,10787.0,28.39,28.399,28.381,28.399,10787.0
2017-05-24 13:40:00,31.62,31.63,31.61,31.62,17000.0,28.399,28.408,28.39,28.399,17000.0
2017-05-24 13:50:00,31.63,31.63,31.62,31.63,30282.0,28.408,28.408,28.399,28.408,30282.0
2017-05-24 14:00:00,31.63,31.66,31.61,31.66,139737.0,28.408,28.4349,28.39,28.4349,139737.0
2017-05-24 14:10:00,31.66,31.67,31.64,31.67,28524.0,28.4349,28.4439,28.4169,28.4439,28524.0
2017-05-24 14:20:00,31.67,31.69,31.66,31.68,56645.0,28.4439,28.4618,28.4349,28.4529,56645.0
2017-05-24 14:30:00,31.68,31.69,31.67,31.68,89154.0,28.4529,28.4618,28.4439,28.4529,89154.0
2017-05-24 14:40:00,31.68,31.69,31.67,31.69,11782.0,28.4529,28.4618,28.4439,28.4618,11782.0
2017-05-24 14:50:00,31.69,31.7,31.68,31.7,22216.0,28.4618,28.4708,28.4529,28.4708,22216.0
2017-05-24 15:00:00,31.7,31.7,31.69,31.7,98013.0,28.4708,28.4708,28.4618,28.4708,98013.0
2017-05-24 15:10:00,31.7,31.7,31.69,31.7,14277.0,28.4708,28.4708,28.4618,28.4708,14277.0
2017-05-24 15:20:00,31.69,31.72,31.69,31.71,60595.0,28.4618,28.4888,28.4618,28.4798,60595.0
2017-05-24 15:30:00,31.71,31.73,31.7,31.73,34274.0,28.4798,28.4978,28.4708,28.4978,34274.0
2017-05-24 15:40:00,31.73,31.74,31.72,31.74,55554.0,28.4978,28.5068,28.4888,28.5068,55554.0
2017-05-24 15:50:00,31.74,31.74,31.71,31.71,119127.0,28.5068,28.5068,28.4798,28.4798,119127.0
2017-05-25 09:30:00,32.02,32.02,31.92,31.98,90990.0,28.7582,28.7582,28.6684,28.7223,90990.0
2017-05-25 09:40:00,31.98,32.03,31.98,32.02,111886.0,28.7223,28.7672,28.7223,28.7582,111886.0
2017-05-25 09:50:00,32.02,32.03,32.01,32.03,66517.0,28.7582,28.7672,28.7492,28.7672,66517.0
2017-05-25 10:00:00,32.03,32.03,32.02,32.02,126438.0,28.7672,28.7672,28.7582,28.7582,126438.0
2017-05-25 10:10:00,32.02,32.05,32.01,32.02,186356.0,28.7582,28.7852,28.7492,28.7582,186356.0
2017-05-25 10:20:00,32.02,32.03,32.01,32.03,31713.0,28.7582,28.7672,28.7492,28.7672,31713.0
2017-05-25 10:30:00,32.03,32.06,32.02,32.04,95512.0,28.7672,28.7942,28.7582,28.7762,95512.0
2017-05-25 10:40:00,32.04,32.05,32.01,32.04,112955.0,28.7762,28.7852,28.7492,28.7762,112955.0
2017-05-25 10:50:00,32.04,32.05,32.03,32.04,37761.0,28.7762,28.7852,28.7672,28.7762,37761.0
2017-05-25 11:00:00,32.03,32.08,32.02,32.07,115726.0,28.7672,28.8121,28.7582,28.8031,115726.0
2017-05-25 11:10:00,32.07,32.1,32.07,32.1,41505.0,28.8031,28.8301,28.8031,28.8301,41505.0
2017-05-25 11:20:00,32.1,32.11,32.09,32.1,63478.0,28.8301,28.8391,28.8211,28.8301,63478.0
2017-05-25 11:30:00,32.11,32.12,32.07,32.07,100880.0,28.8391,28.848,28.8031,28.8031,100880.0
2017-05-25 11:40:00,32.07,32.08,32.03,32.04,103369.0,28.8031,28.8121,28.7672,28.7762,103369.0
2017-05-25 11:50:00,32.04,32.06,32.03,32.04,41302.0,28.7762,28.7942,28.7672,28.7762,41302.0
2017-05-25 12:00:00,32.04,32.05,32.03,32.05,24998.0,28.7762,28.7852,28.7672,28.7852,24998.0
2017-05-25 12:10:00,32.04,32.05,32.01,32.02,49096.0,28.7762,28.7852,28.7492,28.7582,49096.0
2017-05-25 12:20:00,32.03,32.05,32.02,32.05,13223.0,28.7672,28.7852,28.7582,28.7852,13223.0
2017-05-25 12:30:00,32.05,32.07,32.04,32.07,32520.0,28.7852,28.8031,28.7762,28.8031,32520.0
2017-05-25 12:40:00,32.06,32.06,32.03,32.05,81598.0,28.7942,28.7942,28.7672,28.7852,81598.0
2017-05-25 12:50:00,32.05,32.06,32.04,32.05,31752.0,28.7852,28.7942,28.7762,28.7852,31752.0
2017-05-25 13:00:00,32.05,32.06,32.03,32.04,27219.0,28.7852,28.7942,28.7672,28.7762,27219.0
2017-05-25 13:10:00,32.04,32.04,32.02,32.03,22788.0,28.7762,28.7762,28.7582,28.7672,22788.0
2017-05-25 13:20:00,32.03,32.04,32.02,32.02,21849.0,28.7672,28.7762,28.7582,28.7582,21849.0
2017-05-25 13:30:00,32.02,32.03,32.0,32.01,40431.0,28.7582,28.7672,28.7403,28.7492,40431.0
2017-05-25 13:40:00,32.01,32.01,32.0,32.01,32025.0,28.7492,28.7492,28.7403,28.7492,32025.0
2017-05-25 13:50:00,32.01,32.03,32.0,32.03,23595.0,28.7492,28.7672,28.7403,28.7672,23595.0
2017-05-25 14:00:00,32.03,32.04,32.02,32.03,21702.0,28.7672,28.7762,28.7582,28.7672,21702.0
2017-05-25 14:10:00,32.03,32.03,32.01,32.02,15757.0,28.7672,28.7672,28.7492,28.7582,15757.0
2017-05-25 14:20:00,32.01,32.04,32.01,32.03,47862.0,28.7492,28.7762,28.7492,28.7672,47862.0
2017-05-25 14:30:00,32.03,32.05,32.03,32.05,44831.0,28.7672,28.7852,28.7672,28.7852,44831.0
2017-05-25 14:40:00,32.05,32.07,32.05,32.06,46912.0,28.7852,28.8031,28.7852,28.7942,46912.0
2017-05-25 14:50:00,32.07,32.07,32.06,32.07,20464.0,28.8031,28.8031,28.7942,28.8031,20464.0
2017-05-25 15:00:00,32.06,32.07,32.05,32.06,30461.0,28.7942,28.8031,28.7852,28.7942,30461.0
2017-05-25 15:10:00,32.06,32.07,32.05,32.07,26212.0,28.7942,28.8031,28.7852,28.8031,26212.0
2017-05-25 15:20:00,32.06,32.07,32.05,32.05,70122.0,28.7942,28.8031,28.7852,28.7852,70122.0
2017-05-25 15:30:00,32.06,32.07,32.05,32.07,81324.0,28.7942,28.8031,28.7852,28.8031,81324.0
2017-05-25 15:40:00,32.07,32.08,32.05,32.08,155084.0,28.8031,28.8121,28.7852,28.8121,155084.0
2017-05-25 15:50:00,32.08,32.08,32.05,32.06,304128.0,28.8121,28.8121,28.7852,28.7942,304128.0
2017-05-26 09:30:00,32.39,32.43,32.35,32.36,284577.0,29.0905,29.1265,29.0546,29.0636,284577.0
2017-05-26 09:40:00,32.36,32.41,32.35,32.39,231269.0,29.0636,29.1085,29.0546,29.0905,231269.0
2017-05-26 09:50:00,32.39,32.41,32.39,32.39,286962.0,29.0905,29.1085,29.0905,29.0905,286962.0
2017-05-26 10:00:00,32.4,32.41,32.39,32.39,96716.0,29.0995,29.1085,29.0905,29.0905,96716.0
2017-05-26 10:10:00,32.39,32.4,32.39,32.4,10919.0,29.0905,29.0995,29.0905,29.0995,10919.0
2017-05-26 10:20:00,32.39,32.4,32.37,32.39,131192.0,29.0905,29.0995,29.0726,29.0905,131192.0
2017-05-26 10:30:00,32.4,32.4,32.36,32.36,41591.0,29.0995,29.0995,29.0636,29.0636,41591.0
2017-05-26 10:40:00,32.37,32.38,32.36,32.37,58364.0,29.0726,29.0816,29.0636,29.0726,58364.0
2017-05-26 10:50:00,32.37,32.38,32.36,32.36,46639.0,29.0726,29.0816,29.0636,29.0636,46639.0
2017-05-26 11:00:00,32.37,32.37,32.35,32.37,65453.0,29.0726,29.0726,29.0546,29.0726,65453.0
2017-05-26 11:10:00,32.37,32.37,32.35,32.36,22913.0,29.0726,29.0726,29.0546,29.0636,22913.0
2017-05-26 11:20:00,32.36,32.38,32.35,32.38,57841.0,29.0636,29.0816,29.0546,29.0816,57841.0
2017-05-26 11:30:00,32.38,32.39,32.37,32.37,19229.0,29.0816,29.0905,29.0726,29.0726,19229.0
2017-05-26 11:40:00,32.37,32.38,32.36,32.37,138003.0,29.0726,29.0816,29.0636,29.0726,138003.0
2017-05-26 11:50:00,32.37,32.37,32.36,32.36,8205.0,29.0726,29.0726,29.0636,29.0636,8205.0
2017-05-26 12:00:00,32.37,32.37,32.35,32.35,10609.0,29.0726,29.0726,29.0546,29.0546,10609.0
2017-05-26 12:10:00,32.35,32.36,32.35,32.35,8200.0,29.0546,29.0636,29.0546,29.0546,8200.0
2017-05-26 12:20:00,32.35,32.36,32.34,32.34,19337.0,29.0546,29.0636,29.0456,29.0456,19337.0
2017-05-26 12:30:00,32.34,32.35,32.34,32.34,18745.0,29.0456,29.0546,29.0456,29.0456,18745.0
2017-05-26 12:40:00,32.34,32.36,32.34,32.36,13823.0,29.0456,29.0636,29.0456,29.0636,13823.0
2017-05-26 12:50:00,32.36,32.36,32.35,32.35,8039.0,29.0636,29.0636,29.0546,29.0546,8039.0
2017-05-26 13:00:00,32.35,32.36,32.34,32.36,39120.0,29.0546,29.0636,29.0456,29.0636,39120.0
2017-05-26 13:10:00,32.36,32.37,32.35,32.35,10137.0,29.0636,29.0726,29.0546,29.0546,10137.0
2017-05-26 13:20:00,32.35,32.36,32.35,32.35,7167.0,29.0546,29.0636,29.0546,29.0546,7167.0
2017-05-26 13:30:00,32.35,32.36,32.34,32.34,17676.0,29.0546,29.0636,29.0456,29.0456,17676.0
2017-05-26 13:40:00,32.34,32.35,32.32,32.33,58125.0,29.0456,29.0546,29.0277,29.0367,58125.0
2017-05-26 13:50:00,32.34,32.34,32.32,32.33,39030.0,29.0456,29.0456,29.0277,29.0367,39030.0
2017-05-26 14:00:00,32.32,32.33,32.31,32.33,59084.0,29.0277,29.0367,29.0187,29.0367,59084.0
2017-05-26 14:10:00,32.32,32.33,32.32,32.32,57574.0,29.0277,29.0367,29.0277,29.0277,57574.0
2017-05-26 14:20:00,32.32,32.33,32.32,32.32,9690.0,29.0277,29.0367,29.0277,29.0277,9690.0
2017-05-26 14:30:00,32.32,32.33,32.32,32.33,31330.0,29.0277,29.0367,29.0277,29.0367,31330.0
2017-05-26 14:40:00,32.33,32.33,32.32,32.32,44882.0,29.0367,29.0367,29.0277,29.0277,44882.0
2017-05-26 14:50:00,32.32,32.33,32.31,32.32,23181.0,29.0277,29.0367,29.0187,29.0277,23181.0
2017-05-26 15:00:00,32.32,32.32,32.31,32.31,68143.0,29.0277,29.0277,29.0187,29.0187,68143.0
2017-05-26 15:10:00,32.31,32.32,32.31,32.31,24339.0,29.0187,29.0277,29.0187,29.0187,24339.0
2017-05-26 15:20:00,32.32,32.32,32.3,32.3,209420.0,29.0277,29.0277,29.0097,29.0097,209420.0
2017-05-26 15:30:00,32.3,32.32,32.29,32.32,91066.0,29.0097,29.0277,29.0007,29.0277,91066.0
2017-05-26 15:40:00,32.32,32.34,32.3,32.34,287578.0,29.0277,29.0456,29.0097,29.0456,287578.0
2017-05-26 15:50:00,32.34,32.35,32.31,32.35,211876.0,29.0456,29.0546,29.0187,29.0546,211876.0
2017-05-30 09:30:00,32.45,32.5,32.43,32.46,414033.0,29.1444,29.1893,29.1265,29.1534,414033.0
2017-05-30 09:40:00,32.46,32.49,32.45,32.46,104310.0,29.1534,29.1804,29.1444,29.1534,104310.0
2017-05-30 09:50:00,32.47,32.49,32.46,32.48,170452.0,29.1624,29.1804,29.1534,29.1714,170452.0
2017-05-30 10:00:00,32.47,32.48,32.43,32.44,53366.0,29.1624,29.1714,29.1265,29.1354,53366.0
2017-05-30 10:10:00,32.43,32.44,32.42,32.44,53781.0,29.1265,29.1354,29.1175,29.1354,53781.0
2017-05-30 10:20:00,32.43,32.45,32.43,32.44,74384.0,29.1265,29.1444,29.1265,29.1354,74384.0
2017-05-30 10:30:00,32.45,32.47,32.44,32.46,48013.0,29.1444,29.1624,29.1354,29.1534,48013.0
2017-05-30 10:40:00,32.47,32.48,32.46,32.47,31096.0,29.1624,29.1714,29.1534,29.1624,31096.0
2017-05-30 10:50:00,32.48,32.49,32.47,32.47,13242.0,29.1714,29.1804,29.1624,29.1624,13242.0
2017-05-30 11:00:00,32.48,32.48,32.46,32.47,31082.0,29.1714,29.1714,29.1534,29.1624,31082.0
2017-05-30 11:10:00,32.46,32.49,32.46,32.48,21439.0,29.1534,29.1804,29.1534,29.1714,21439.0
2017-05-30 11:20:00,32.48,32.5,32.48,32.48,11916.0,29.1714,29.1893,29.1714,29.1714,11916.0
2017-05-30 11:30:00,32.48,32.5,32.48,32.49,22734.0,29.1714,29.1893,29.1714,29.1804,22734.0
2017-05-30 11:40:00,32.49,32.5,32.48,32.48,9265.0,29.1804,29.1893,29.1714,29.1714,9265.0
2017-05-30 11:50:00,32.48,32.5,32.48,32.49,11854.0,29.1714,29.1893,29.1714,29.1804,11854.0
2017-05-30 12:00:00,32.49,32.5,32.49,32.5,7800.0,29.1804,29.1893,29.1804,29.1893,7800.0
2017-05-30 12:10:00,32.5,32.5,32.49,32.49,2585.0,29.1893,29.1893,29.1804,29.1804,2585.0
2017-05-30 12:20:00,32.49,32.52,32.49,32.52,123219.0,29.1804,29.2073,29.1804,29.2073,123219.0
2017-05-30 12:30:00,32.51,32.53,32.51,32.52,43669.0,29.1983,29.2163,29.1983,29.2073,43669.0
2017-05-30 12:40:00,32.52,32.54,32.52,32.53,185827.0,29.2073,29.2253,29.2073,29.2163,185827.0
2017-05-30 12:50:00,32.52,32.53,32.51,32.52,22045.0,29.2073,29.2163,29.1983,29.2073,22045.0
2017-05-30 13:00:00,32.52,32.54,32.51,32.54,28784.0,29.2073,29.2253,29.1983,29.2253,28784.0
2017-05-30 13:10:00,32.53,32.54,32.51,32.52,45778.0,29.2163,29.2253,29.1983,29.2073,45778.0
2017-05-30 13:20:00,32.52,32.53,32.51,32.51,55948.0,29.2073,29.2163,29.1983,29.1983,55948.0
2017-05-30 13:30:00,32.51,32.51,32.5,32.51,23283.0,29.1983,29.1983,29.1893,29.1983,23283.0
2017-05-30 13:40:00,32.5,32.51,32.5,32.51,6235.0,29.1893,29.1983,29.1893,29.1983,6235.0
2017-05-30 13:50:00,32.5,32.51,32.5,32.51,6721.0,29.1893,29.1983,29.1893,29.1983,6721.0
2017-05-30 14:00:00,32.5,32.51,32.5,32.51,17183.0,29.1893,29.1983,29.1893,29.1983,17183.0
2017-05-30 14:10:00,32.52,32.52,32.51,32.52,3990.0,29.2073,29.2073,29.1983,29.2073,3990.0
2017-05-30 14:20:00,32.52,32.53,32.51,32.52,21116.0,29.2073,29.2163,29.1983,29.2073,21116.0
2017-05-30 14:30:00,32.52,32.54,32.52,32.54,20190.0,29.2073,29.2253,29.2073,29.2253,20190.0
2017-05-30 14:40:00,32.54,32.54,32.53,32.54,29032.0,29.2253,29.2253,29.2163,29.2253,29032.0
2017-05-30 14:50:00,32.54,32.54,32.53,32.53,9802.0,29.2253,29.2253,29.2163,29.2163,9802.0
2017-05-30 15:00:00,32.54,32.54,32.52,32.52,25726.0,29.2253,29.2253,29.2073,29.2073,25726.0
2017-05-30 15:10:00,32.52,32.53,32.52,32.52,3260.0,29.2073,29.2163,29.2073,29.2073,3260.0
2017-05-30 15:20:00,32.52,32.53,32.5,32.51,35289.0,29.2073,29.2163,29.1893,29.1983,35289.0
2017-05-30 15:30:00,32.5,32.53,32.5,32.52,91358.0,29.1893,29.2163,29.1893,29.2073,91358.0
2017-05-30 15:40:00,32.52,32.53,32.52,32.52,14536.0,29.2073,29.2163,29.2073,29.2073,14536.0
2017-05-30 15:50:00,32.52,32.55,32.52,32.55,157128.0,29.2073,29.2342,29.2073,29.2342,157128.0
2017-05-31 09:30:00,32.57,32.61,32.52,32.57,160674.0,29.2522,29.2881,29.2073,29.2522,160674.0
2017-05-31 09:40:00,32.57,32.61,32.56,32.57,235094.0,29.2522,29.2881,29.2432,29.2522,235094.0
2017-05-31 09:50:00,32.57,32.6,32.54,32.55,139743.0,29.2522,29.2791,29.2253,29.2342,139743.0
2017-05-31 10:00:00,32.55,32.56,32.52,32.54,50902.0,29.2342,29.2432,29.2073,29.2253,50902.0
2017-05-31 10:10:00,32.54,32.54,32.51,32.52,47348.0,29.2253,29.2253,29.1983,29.2073,47348.0
2017-05-31 10:20:00,32.53,32.53,32.5,32.52,79889.0,29.2163,29.2163,29.1893,29.2073,79889.0
2017-05-31 10:30:00,32.52,32.54,32.51,32.51,68143.0,29.2073,29.2253,29.1983,29.1983,68143.0
2017-05-31 10:40:00,32.5,32.54,32.5,32.54,62304.0,29.1893,29.2253,29.1893,29.2253,62304.0
2017-05-31 10:50:00,32.53,32.56,32.51,32.52,98703.0,29.2163,29.2432,29.1983,29.2073,98703.0
2017-05-31 11:00:00,32.53,32.54,32.52,32.54,71904.0,29.2163,29.2253,29.2073,29.2253,71904.0
2017-05-31 11:10:00,32.54,32.54,32.52,32.54,39589.0,29.2253,29.2253,29.2073,29.2253,39589.0
2017-05-31 11:20:00,32.54,32.54,32.52,32.52,51693.0,29.2253,29.2253,29.2073,29.2073,51693.0
2017-05-31 11:30:00,32.51,32.53,32.51,32.51,27251.0,29.1983,29.2163,29.1983,29.1983,27251.0
2017-05-31 11:40:00,32.51,32.53,32.51,32.53,12386.0,29.1983,29.2163,29.1983,29.2163,12386.0
2017-05-31 11:50:00,32.53,32.54,32.52,32.54,13722.0,29.2163,29.2253,29.2073,29.2253,13722.0
2017-05-31 12:00:00,32.54,32.55,32.53,32.55,13586.0,29.2253,29.2342,29.2163,29.2342,13586.0
2017-05-31 12:10:00,32.55,32.55,32.53,32.54,15202.0,29.2342,29.2342,29.2163,29.2253,15202.0
2017-05-31 12:20:00,32.54,32.54,32.52,32.53,17985.0,29.2253,29.2253,29.2073,29.2163,17985.0
2017-05-31 12:30:00,32.52,32.53,32.52,32.52,2130.0,29.2073,29.2163,29.2073,29.2073,2130.0
2017-05-31 12:40:00,32.53,32.53,32.52,32.53,11451.0,29.2163,29.2163,29.2073,29.2163,11451.0
2017-05-31 12:50:00,32.52,32.53,32.51,32.52,36342.0,29.2073,29.2163,29.1983,29.2073,36342.0
2017-05-31 13:00:00,32.51,32.53,32.51,32.53,28357.0,29.1983,29.2163,29.1983,29.2163,28357.0
2017-05-31 13:10:00,32.53,32.55,32.53,32.53,22589.0,29.2163,29.2342,29.2163,29.2163,22589.0
2017-05-31 13:20:00,32.53,32.54,32.52,32.54,67986.0,29.2163,29.2253,29.2073,29.2253,67986.0
2017-05-31 13:30:00,32.54,32.55,32.53,32.55,37931.0,29.2253,29.2342,29.2163,29.2342,37931.0
2017-05-31 13:40:00,32.55,32.55,32.54,32.55,24318.0,29.2342,29.2342,29.2253,29.2342,24318.0
2017-05-31 13:50:00,32.55,32.55,32.53,32.53,74909.0,29.2342,29.2342,29.2163,29.2163,74909.0
2017-05-31 14:00:00,32.54,32.55,32.52,32.55,113368.0,29.2253,29.2342,29.2073,29.2342,113368.0
2017-05-31 14:10:00,32.55,32.55,32.54,32.55,39560.0,29.2342,29.2342,29.2253,29.2342,39560.0
2017-05-31 14:20:00,32.55,32.55,32.54,32.55,10568.0,29.2342,29.2342,29.2253,29.2342,10568.0
2017-05-31 14:30:00,32.55,32.55,32.54,32.55,11207.0,29.2342,29.2342,29.2253,29.2342,11207.0
2017-05-31 14:40:00,32.55,32.55,32.54,32.55,10748.0,29.2342,29.2342,29.2253,29.2342,10748.0
2017-05-31 14:50:00,32.55,32.55,32.53,32.54,41858.0,29.2342,29.2342,29.2163,29.2253,41858.0
2017-05-31 15:00:00,32.54,32.55,32.53,32.55,162564.0,29.2253,29.2342,29.2163,29.2342,162564.0
2017-05-31 15:10:00,32.55,32.55,32.54,32.55,119996.0,29.2342,29.2342,29.2253,29.2342,119996.0
2017-05-31 15:20:00,32.55,32.56,32.54,32.56,51681.0,29.2342,29.2432,29.2253,29.2432,51681.0
2017-05-31 15:30:00,32.56,32.56,32.55,32.55,50625.0,29.2432,29.2432,29.2342,29.2342,50625.0
2017-05-31 15:40:00,32.56,32.56,32.54,32.55,196898.0,29.2432,29.2432,29.2253,29.2342,196898.0
2017-05-31 15:50:00,32.55,32.56,32.54,32.56,299630.0,29.2342,29.2432,29.2253,29.2432,299630.0
2017-06-01 09:30:00,32.64,32.64,32.55,32.61,191886.0,29.3151,29.3151,29.2342,29.2881,191886.0
2017-06-01 09:40:00,32.61,32.66,32.61,32.66,57881.0,29.2881,29.333,29.2881,29.333,57881.0
2017-06-01 09:50:00,32.66,32.68,32.64,32.68,105458.0,29.333,29.351,29.3151,29.351,105458.0
2017-06-01 10:00:00,32.68,32.69,32.66,32.69,147172.0,29.351,29.36,29.333,29.36,147172.0
2017-06-01 10:10:00,32.69,32.71,32.68,32.69,68521.0,29.36,29.3779,29.351,29.36,68521.0
2017-06-01 10:20:00,32.69,32.7,32.66,32.68,105599.0,29.36,29.369,29.333,29.351,105599.0
2017-06-01 10:30:00,32.68,32.69,32.67,32.69,27873.0,29.351,29.36,29.342,29.36,27873.0
2017-06-01 10:40:00,32.69,32.71,32.68,32.7,189882.0,29.36,29.3779,29.351,29.369,189882.0
2017-06-01 10:50:00,32.7,32.71,32.69,32.7,27919.0,29.369,29.3779,29.36,29.369,27919.0
2017-06-01 11:00:00,32.7,32.72,32.69,32.72,76266.0,29.369,29.3869,29.36,29.3869,76266.0
2017-06-01 11:10:00,32.71,32.73,32.69,32.7,70223.0,29.3779,29.3959,29.36,29.369,70223.0
2017-06-01 11:20:00,32.7,32.72,32.69,32.72,35935.0,29.369,29.3869,29.36,29.3869,35935.0
2017-06-01 11:30:00,32.72,32.74,32.71,32.71,77193.0,29.3869,29.4049,29.3779,29.3779,77193.0
2017-06-01 11:40:00,32.72,32.72,32.7,32.72,23169.0,29.3869,29.3869,29.369,29.3869,23169.0
2017-06-01 11:50:00,32.71,32.73,32.7,32.73,41109.0,29.3779,29.3959,29.369,29.3959,41109.0
2017-06-01 12:00:00,32.73,32.73,32.72,32.72,22906.0,29.3959,29.3959,29.3869,29.3869,22906.0
2017-06-01 12:10:00,32.72,32.75,32.72,32.75,68764.0,29.3869,29.4139,29.3869,29.4139,68764.0
2017-06-01 12:20:00,32.75,32.75,32.71,32.71,51891.0,29.4139,29.4139,29.3779,29.3779,51891.0
2017-06-01 12:30:00,32.71,32.72,32.71,32.71,17709.0,29.3779,29.3869,29.3779,29.3779,17709.0
2017-06-01 12:40:00,32.72,32.72,32.71,32.72,27032.0,29.3869,29.3869,29.3779,29.3869,27032.0
2017-06-01 12:50:00,32.72,32.76,32.71,32.75,112052.0,29.3869,29.4228,29.3779,29.4139,112052.0
2017-06-01 13:00:00,32.74,32.78,32.74,32.77,34146.0,29.4049,29.4408,29.4049,29.4318,34146.0
2017-06-01 13:10:00,32.77,32.78,32.76,32.77,32676.0,29.4318,29.4408,29.4228,29.4318,32676.0
2017-06-01 13:20:00,32.77,32.79,32.77,32.79,19769.0,29.4318,29.4498,29.4318,29.4498,19769.0
2017-06-01 13:30:00,32.79,32.79,32.77,32.78,128740.0,29.4498,29.4498,29.4318,29.4408,128740.0
2017-06-01 13:40:00,32.78,32.79,32.77,32.77,25141.0,29.4408,29.4498,29.4318,29.4318,25141.0
2017-06-01 13:50:00,32.77,32.78,32.76,32.77,19298.0,29.4318,29.4408,29.4228,29.4318,19298.0
2017-06-01 14:00:00,32.76,32.77,32.76,32.77,17627.0,29.4228,29.4318,29.4228,29.4318,17627.0
2017-06-01 14:10:00,32.77,32.78,32.76,32.77,55116.0,29.4318,29.4408,29.4228,29.4318,55116.0
2017-06-01 14:20:00,32.77,32.8,32.77,32.8,35041.0,29.4318,29.4588,29.4318,29.4588,35041.0
2017-06-01 14:30:00,32.79,32.8,32.78,32.79,52447.0,29.4498,29.4588,29.4408,29.4498,52447.0
2017-06-01 14:40:00,32.79,32.8,32.78,32.8,44231.0,29.4498,29.4588,29.4408,29.4588,44231.0
2017-06-01 14:50:00,32.8,32.8,32.77,32.77,47051.0,29.4588,29.4588,29.4318,29.4318,47051.0
2017-06-01 15:00:00,32.77,32.79,32.76,32.78,36819.0,29.4318,29.4498,29.4228,29.4408,36819.0
2017-06-01 15:10:00,32.79,32.79,32.78,32.79,22701.0,29.4498,29.4498,29.4408,29.4498,22701.0
2017-06-01 15:20:00,32.78,32.79,32.78,32.79,29352.0,29.4408,29.4498,29.4408,29.4498,29352.0
2017-06-01 15:30:00,32.78,32.79,32.78,32.79,33561.0,29.4408,29.4498,29.4408,29.4498,33561.0
2017-06-01 15:40:00,32.79,32.8,32.78,32.8,48450.0,29.4498,29.4588,29.4408,29.4588,48450.0
2017-06-01 15:50:00,32.8,32.86,32.79,32.84,413847.0,29.4588,29.5127,29.4498,29.4947,413847.0
2017-06-02 09:30:00,32.94,32.94,32.85,32.87,110561.0,29.5845,29.5845,29.5037,29.5216,110561.0
2017-06-02 09:40:00,32.86,32.88,32.84,32.86,83449.0,29.5127,29.5306,29.4947,29.5127,83449.0
2017-06-02 09:50:00,32.85,32.86,32.83,32.84,48304.0,29.5037,29.5127,29.4857,29.4947,48304.0
2017-06-02 10:00:00,32.85,32.88,32.84,32.87,65938.0,29.5037,29.5306,29.4947,29.5216,65938.0
2017-06-02 10:10:00,32.88,32.88,32.86,32.87,18487.0,29.5306,29.5306,29.5127,29.5216,18487.0
2017-06-02 10:20:00,32.88,32.89,32.87,32.89,53068.0,29.5306,29.5396,29.5216,29.5396,53068.0
2017-06-02 10:30:00,32.89,32.89,32.87,32.89,33059.0,29.5396,29.5396,29.5216,29.5396,33059.0
2017-06-02 10:40:00,32.89,32.91,32.88,32.9,61580.0,29.5396,29.5576,29.5306,29.5486,61580.0
2017-06-02 10:50:00,32.9,32.92,32.88,32.89,69795.0,29.5486,29.5666,29.5306,29.5396,69795.0
2017-06-02 11:00:00,32.89,32.9,32.88,32.89,17201.0,29.5396,29.5486,29.5306,29.5396,17201.0
2017-06-02 11:10:00,32.89,32.91,32.89,32.91,21322.0,29.5396,29.5576,29.5396,29.5576,21322.0
2017-06-02 11:20:00,32.91,32.91,32.89,32.9,29481.0,29.5576,29.5576,29.5396,29.5486,29481.0
2017-06-02 11:30:00,32.9,32.91,32.89,32.91,33075.0,29.5486,29.5576,29.5396,29.5576,33075.0
2017-06-02 11:40:00,32.91,32.92,32.9,32.91,17447.0,29.5576,29.5666,29.5486,29.5576,17447.0
2017-06-02 11:50:00,32.91,32.93,32.91,32.93,28617.0,29.5576,29.5755,29.5576,29.5755,28617.0
2017-06-02 12:00:00,32.93,32.93,32.92,32.92,14799.0,29.5755,29.5755,29.5666,29.5666,14799.0
2017-06-02 12:10:00,32.93,32.93,32.92,32.93,10038.0,29.5755,29.5755,29.5666,29.5755,10038.0
2017-06-02 12:20:00,32.92,32.94,32.92,32.94,27416.0,29.5666,29.5845,29.5666,29.5845,27416.0
2017-06-02 12:30:00,32.94,32.94,32.93,32.93,19437.0,29.5845,29.5845,29.5755,29.5755,19437.0
2017-06-02 12:40:00,32.94,32.94,32.93,32.93,9974.0,29.5845,29.5845,29.5755,29.5755,9974.0
2017-06-02 12:50:00,32.93,32.94,32.92,32.93,11834.0,29.5755,29.5845,29.5666,29.5755,11834.0
2017-06-02 13:00:00,32.92,32.93,32.91,32.93,28127.0,29.5666,29.5755,29.5576,29.5755,28127.0
2017-06-02 13:10:00,32.93,32.93,32.92,32.93,19377.0,29.5755,29.5755,29.5666,29.5755,19377.0
2017-06-02 13:20:00,32.93,32.93,32.92,32.93,40042.0,29.5755,29.5755,29.5666,29.5755,40042.0
2017-06-02 13:30:00,32.93,32.94,32.92,32.93,63964.0,29.5755,29.5845,29.5666,29.5755,63964.0
2017-06-02 13:40:00,32.94,32.94,32.92,32.93,20356.0,29.5845,29.5845,29.5666,29.5755,20356.0
2017-06-02 13:50:00,32.93,32.93,32.92,32.93,6803.0,29.5755,29.5755,29.5666,29.5755,6803.0
2017-06-02 14:00:00,32.92,32.93,32.92,32.93,21321.0,29.5666,29.5755,29.5666,29.5755,21321.0
2017-06-02 14:10:00,32.93,32.93,32.92,32.93,14207.0,29.5755,29.5755,29.5666,29.5755,14207.0
2017-06-02 14:20:00,32.93,32.94,32.92,32.94,36640.0,29.5755,29.5845,29.5666,29.5845,36640.0
2017-06-02 14:30:00,32.94,32.94,32.93,32.94,24288.0,29.5845,29.5845,29.5755,29.5845,24288.0
2017-06-02 14:40:00,32.93,32.94,32.93,32.94,25599.0,29.5755,29.5845,29.5755,29.5845,25599.0
2017-06-02 14:50:00,32.94,32.95,32.93,32.95,75834.0,29.5845,29.5935,29.5755,29.5935,75834.0
2017-06-02 15:00:00,32.95,32.95,32.94,32.95,59949.0,29.5935,29.5935,29.5845,29.5935,59949.0
2017-06-02 15:10:00,32.95,32.95,32.93,32.94,55959.0,29.5935,29.5935,29.5755,29.5845,55959.0
2017-06-02 15:20:00,32.93,32.94,32.93,32.93,30096.0,29.5755,29.5845,29.5755,29.5755,30096.0
2017-06-02 15:30:00,32.94,32.94,32.92,32.92,93776.0,29.5845,29.5845,29.5666,29.5666,93776.0
2017-06-02 15:40:00,32.92,32.93,32.91,32.91,95034.0,29.5666,29.5755,29.5576,29.5576,95034.0
2017-06-02 15:50:00,32.91,32.94,32.91,32.94,242644.0,29.5576,29.5845,29.5576,29.5845,242644.0
2017-06-05 09:30:00,33.0,33.0,32.96,32.98,128255.0,29.6384,29.6384,29.6025,29.6204,128255.0
2017-06-05 09:40:00,32.98,33.0,32.95,33.0,111239.0,29.6204,29.6384,29.5935,29.6384,111239.0
2017-06-05 09:50:00,32.99,33.01,32.99,33.01,43797.0,29.6294,29.6474,29.6294,29.6474,43797.0
2017-06-05 10:00:00,33.01,33.03,33.0,33.02,55874.0,29.6474,29.6653,29.6384,29.6564,55874.0
2017-06-05 10:10:00,33.02,33.03,33.01,33.02,29545.0,29.6564,29.6653,29.6474,29.6564,29545.0
2017-06-05 10:20:00,33.02,33.03,33.01,33.01,45473.0,29.6564,29.6653,29.6474,29.6474,45473.0
2017-06-05 10:30:00,33.01,33.02,32.99,33.0,43819.0,29.6474,29.6564,29.6294,29.6384,43819.0
2017-06-05 10:40:00,33.01,33.03,33.0,33.03,28555.0,29.6474,29.6653,29.6384,29.6653,28555.0
2017-06-05 10:50:00,33.02,33.04,33.02,33.02,59547.0,29.6564,29.6743,29.6564,29.6564,59547.0
2017-06-05 11:00:00,33.02,33.02,33.0,33.01,25551.0,29.6564,29.6564,29.6384,29.6474,25551.0
2017-06-05 11:10:00,33.01,33.02,33.0,33.02,15145.0,29.6474,29.6564,29.6384,29.6564,15145.0
2017-06-05 11:20:00,33.02,33.02,32.97,32.98,95564.0,29.6564,29.6564,29.6115,29.6204,95564.0
2017-06-05 11:30:00,32.98,32.98,32.97,32.98,12950.0,29.6204,29.6204,29.6115,29.6204,12950.0
2017-06-05 11:40:00,32.98,32.99,32.97,32.98,40467.0,29.6204,29.6294,29.6115,29.6204,40467.0
2017-06-05 11:50:00,32.98,32.99,32.97,32.98,18517.0,29.6204,29.6294,29.6115,29.6204,18517.0
2017-06-05 12:00:00,32.98,33.0,32.98,33.0,16085.0,29.6204,29.6384,29.6204,29.6384,16085.0
2017-06-05 12:10:00,33.0,33.0,32.99,33.0,17396.0,29.6384,29.6384,29.6294,29.6384,17396.0
2017-06-05 12:20:00,32.99,33.0,32.99,33.0,8846.0,29.6294,29.6384,29.6294,29.6384,8846.0
2017-06-05 12:30:00,32.99,33.01,32.99,33.0,30151.0,29.6294,29.6474,29.6294,29.6384,30151.0
2017-06-05 12:40:00,33.0,33.0,32.98,33.0,18195.0,29.6384,29.6384,29.6204,29.6384,18195.0
2017-06-05 12:50:00,33.0,33.0,32.98,32.98,39995.0,29.6384,29.6384,29.6204,29.6204,39995.0
2017-06-05 13:00:00,32.98,33.01,32.98,33.0,18290.0,29.6204,29.6474,29.6204,29.6384,18290.0
2017-06-05 13:10:00,33.0,33.01,33.0,33.01,8950.0,29.6384,29.6474,29.6384,29.6474,8950.0
2017-06-05 13:20:00,33.0,33.01,32.99,33.01,19860.0,29.6384,29.6474,29.6294,29.6474,19860.0
2017-06-05 13:30:00,33.0,33.01,32.99,33.0,35417.0,29.6384,29.6474,29.6294,29.6384,35417.0
2017-06-05 13:40:00,33.0,33.01,32.99,33.01,13800.0,29.6384,29.6474,29.6294,29.6474,13800.0
2017-06-05 13:50:00,33.0,33.01,33.0,33.01,10385.0,29.6384,29.6474,29.6384,29.6474,10385.0
2017-06-05 14:00:00,33.0,33.01,32.98,32.98,36258.0,29.6384,29.6474,29.6204,29.6204,36258.0
2017-06-05 14:10:00,32.98,32.99,32.98,32.98,9700.0,29.6204,29.6294,29.6204,29.6204,9700.0
2017-06-05 14:20:00,32.99,32.99,32.97,32.98,24673.0,29.6294,29.6294,29.6115,29.6204,24673.0
2017-06-05 14:30:00,32.98,33.0,32.97,33.0,30068.0,29.6204,29.6384,29.6115,29.6384,30068.0
2017-06-05 14:40:00,33.0,33.0,32.99,33.0,13525.0,29.6384,29.6384,29.6294,29.6384,13525.0
2017-06-05 14:50:00,33.0,33.0,32.99,32.99,12421.0,29.6384,29.6384,29.6294,29.6294,12421.0
2017-06-05 15:00:00,33.0,33.0,32.98,32.99,32298.0,29.6384,29.6384,29.6204,29.6294,32298.0
2017-06-05 15:10:00,32.98,32.99,32.98,32.98,23858.0,29.6204,29.6294,29.6204,29.6204,23858.0
2017-06-05 15:20:00,32.98,32.99,32.98,32.98,16850.0,29.6204,29.6294,29.6204,29.6204,16850.0
2017-06-05 15:30:00,32.99,33.0,32.97,32.99,51224.0,29.6294,29.6384,29.6115,29.6294,51224.0
2017-06-05 15:40:00,32.99,33.0,32.99,32.99,82717.0,29.6294,29.6384,29.6294,29.6294,82717.0
2017-06-05 15:50:00,32.99,33.0,32.97,32.98,168564.0,29.6294,29.6384,29.6115,29.6204,168564.0
2017-06-06 09:30:00,32.86,32.87,32.82,32.84,209063.0,29.5127,29.5216,29.4767,29.4947,209063.0
2017-06-06 09:40:00,32.83,32.88,32.82,32.87,58141.0,29.4857,29.5306,29.4767,29.5216,58141.0
2017-06-06 09:50:00,32.88,32.9,32.87,32.89,17153.0,29.5306,29.5486,29.5216,29.5396,17153.0
2017-06-06 10:00:00,32.89,32.89,32.86,32.88,46436.0,29.5396,29.5396,29.5127,29.5306,46436.0
2017-06-06 10:10:00,32.88,32.88,32.87,32.88,15977.0,29.5306,29.5306,29.5216,29.5306,15977.0
2017-06-06 10:20:00,32.88,32.9,32.87,32.89,27376.0,29.5306,29.5486,29.5216,29.5396,27376.0
2017-06-06 10:30:00,32.88,32.89,32.86,32.87,23157.0,29.5306,29.5396,29.5127,29.5216,23157.0
2017-06-06 10:40:00,32.87,32.89,32.86,32.89,21761.0,29.5216,29.5396,29.5127,29.5396,21761.0
2017-06-06 10:50:00,32.89,32.89,32.87,32.88,10382.0,29.5396,29.5396,29.5216,29.5306,10382.0
2017-06-06 11:00:00,32.88,32.88,32.85,32.88,35445.0,29.5306,29.5306,29.5037,29.5306,35445.0
2017-06-06 11:10:00,32.88,32.89,32.87,32.88,45899.0,29.5306,29.5396,29.5216,29.5306,45899.0
2017-06-06 11:20:00,32.88,32.88,32.86,32.88,16529.0,29.5306,29.5306,29.5127,29.5306,16529.0
2017-06-06 11:30:00,32.88,32.91,32.87,32.9,50217.0,29.5306,29.5576,29.5216,29.5486,50217.0
2017-06-06 11:40:00,32.9,32.92,32.9,32.9,34491.0,29.5486,29.5666,29.5486,29.5486,34491.0
2017-06-06 11:50:00,32.91,32.91,32.89,32.89,32403.0,29.5576,29.5576,29.5396,29.5396,32403.0
2017-06-06 12:00:00,32.89,32.91,32.89,32.91,45231.0,29.5396,29.5576,29.5396,29.5576,45231.0
2017-06-06 12:10:00,32.9,32.91,32.89,32.89,58871.0,29.5486,29.5576,29.5396,29.5396,58871.0
2017-06-06 12:20:00,32.9,32.9,32.89,32.89,40208.0,29.5486,29.5486,29.5396,29.5396,40208.0
2017-06-06 12:30:00,32.89,32.9,32.89,32.89,31820.0,29.5396,29.5486,29.5396,29.5396,31820.0
2017-06-06 12:40:00,32.89,32.9,32.89,32.89,39018.0,29.5396,29.5486,29.5396,29.5396,39018.0
2017-06-06 12:50:00,32.89,32.9,32.89,32.89,41950.0,29.5396,29.5486,29.5396,29.5396,41950.0
2017-06-06 13:00:00,32.9,32.9,32.89,32.89,65096.0,29.5486,29.5486,29.5396,29.5396,65096.0
2017-06-06 13:10:00,32.89,32.9,32.86,32.87,99776.0,29.5396,29.5486,29.5127,29.5216,99776.0
2017-06-06 13:20:00,32.87,32.88,32.86,32.88,34495.0,29.5216,29.5306,29.5127,29.5306,34495.0
2017-06-06 13:30:00,32.88,32.88,32.86,32.88,52711.0,29.5306,29.5306,29.5127,29.5306,52711.0
2017-06-06 13:40:00,32.88,32.88,32.86,32.86,31983.0,29.5306,29.5306,29.5127,29.5127,31983.0
2017-06-06 13:50:00,32.86,32.87,32.85,32.86,98801.0,29.5127,29.5216,29.5037,29.5127,98801.0
2017-06-06 14:00:00,32.87,32.87,32.86,32.87,20384.0,29.5216,29.5216,29.5127,29.5216,20384.0
2017-06-06 14:10:00,32.86,32.88,32.86,32.88,49297.0,29.5127,29.5306,29.5127,29.5306,49297.0
2017-06-06 14:20:00,32.88,32.88,32.87,32.87,35858.0,29.5306,29.5306,29.5216,29.5216,35858.0
2017-06-06 14:30:00,32.87,32.88,32.87,32.88,26475.0,29.5216,29.5306,29.5216,29.5306,26475.0
2017-06-06 14:40:00,32.88,32.89,32.87,32.89,59357.0,29.5306,29.5396,29.5216,29.5396,59357.0
2017-06-06 14:50:00,32.89,32.89,32.88,32.88,25771.0,29.5396,29.5396,29.5306,29.5306,25771.0
2017-06-06 15:00:00,32.89,32.89,32.87,32.87,37721.0,29.5396,29.5396,29.5216,29.5216,37721.0
2017-06-06 15:10:00,32.87,32.88,32.86,32.87,47569.0,29.5216,29.5306,29.5127,29.5216,47569.0
2017-06-06 15:20:00,32.88,32.88,32.86,32.87,47032.0,29.5306,29.5306,29.5127,29.5216,47032.0
2017-06-06 15:30:00,32.87,32.87,32.83,32.84,91482.0,29.5216,29.5216,29.4857,29.4947,91482.0
2017-06-06 15:40:00,32.84,32.86,32.84,32.84,73891.0,29.4947,29.5127,29.4947,29.4947,73891.0
2017-06-06 15:50:00,32.84,32.87,32.84,32.84,204875.0,29.4947,29.5216,29.4947,29.4947,204875.0
2017-06-07 09:30:00,32.93,32.93,32.85,32.91,94175.0,29.5755,29.5755,29.5037,29.5576,94175.0
2017-06-07 09:40:00,32.92,32.93,32.88,32.89,73296.0,29.5666,29.5755,29.5306,29.5396,73296.0
2017-06-07 09:50:00,32.89,32.92,32.88,32.92,49543.0,29.5396,29.5666,29.5306,29.5666,49543.0
2017-06-07 10:00:00,32.91,32.93,32.91,32.91,126705.0,29.5576,29.5755,29.5576,29.5576,126705.0
2017-06-07 10:10:00,32.91,32.94,32.91,32.94,51384.0,29.5576,29.5845,29.5576,29.5845,51384.0
2017-06-07 10:20:00,32.94,32.94,32.92,32.93,47980.0,29.5845,29.5845,29.5666,29.5755,47980.0
2017-06-07 10:30:00,32.92,32.92,32.87,32.88,47893.0,29.5666,29.5666,29.5216,29.5306,47893.0
2017-06-07 10:40:00,32.88,32.88,32.85,32.87,70224.0,29.5306,29.5306,29.5037,29.5216,70224.0
2017-06-07 10:50:00,32.86,32.87,32.84,32.86,77171.0,29.5127,29.5216,29.4947,29.5127,77171.0
2017-06-07 11:00:00,32.85,32.86,32.84,32.84,35258.0,29.5037,29.5127,29.4947,29.4947,35258.0
2017-06-07 11:10:00,32.84,32.86,32.84,32.85,30187.0,29.4947,29.5127,29.4947,29.5037,30187.0
2017-06-07 11:20:00,32.85,32.86,32.82,32.83,40391.0,29.5037,29.5127,29.4767,29.4857,40391.0
2017-06-07 11:30:00,32.82,32.83,32.81,32.82,53255.0,29.4767,29.4857,29.4678,29.4767,53255.0
2017-06-07 11:40:00,32.82,32.82,32.79,32.8,60969.0,29.4767,29.4767,29.4498,29.4588,60969.0
2017-06-07 11:50:00,32.8,32.84,32.79,32.83,67352.0,29.4588,29.4947,29.4498,29.4857,67352.0
2017-06-07 12:00:00,32.83,32.83,32.81,32.82,55485.0,29.4857,29.4857,29.4678,29.4767,55485.0
2017-06-07 12:10:00,32.82,32.83,32.81,32.82,113640.0,29.4767,29.4857,29.4678,29.4767,113640.0
2017-06-07 12:20:00,32.82,32.83,32.81,32.81,27146.0,29.4767,29.4857,29.4678,29.4678,27146.0
2017-06-07 12:30:00,32.82,32.82,32.81,32.81,38101.0,29.4767,29.4767,29.4678,29.4678,38101.0
2017-06-07 12:40:00,32.82,32.82,32.79,32.8,48334.0,29.4767,29.4767,29.4498,29.4588,48334.0
2017-06-07 12:50:00,32.79,32.82,32.78,32.81,57312.0,29.4498,29.4767,29.4408,29.4678,57312.0
2017-06-07 13:00:00,32.81,32.83,32.8,32.82,40506.0,29.4678,29.4857,29.4588,29.4767,40506.0
2017-06-07 13:10:00,32.82,32.83,32.82,32.83,33989.0,29.4767,29.4857,29.4767,29.4857,33989.0
2017-06-07 13:20:00,32.82,32.84,32.82,32.83,67419.0,29.4767,29.4947,29.4767,29.4857,67419.0
2017-06-07 13:30:00,32.83,32.83,32.82,32.82,22533.0,29.4857,29.4857,29.4767,29.4767,22533.0
2017-06-07 13:40:00,32.83,32.84,32.82,32.84,43312.0,29.4857,29.4947,29.4767,29.4947,43312.0
2017-06-07 13:50:00,32.84,32.84,32.83,32.84,37029.0,29.4947,29.4947,29.4857,29.4947,37029.0
2017-06-07 14:00:00,32.84,32.86,32.83,32.86,48914.0,29.4947,29.5127,29.4857,29.5127,48914.0
2017-06-07 14:10:00,32.86,32.86,32.84,32.84,35420.0,29.5127,29.5127,29.4947,29.4947,35420.0
2017-06-07 14:20:00,32.84,32.85,32.83,32.84,34274.0,29.4947,29.5037,29.4857,29.4947,34274.0
2017-06-07 14:30:00,32.84,32.85,32.83,32.84,128118.0,29.4947,29.5037,29.4857,29.4947,128118.0
2017-06-07 14:40:00,32.85,32.86,32.84,32.85,46752.0,29.5037,29.5127,29.4947,29.5037,46752.0
2017-06-07 14:50:00,32.86,32.86,32.84,32.84,18412.0,29.5127,29.5127,29.4947,29.4947,18412.0
2017-06-07 15:00:00,32.84,32.86,32.83,32.86,94535.0,29.4947,29.5127,29.4857,29.5127,94535.0
2017-06-07 15:10:00,32.86,32.87,32.85,32.86,38564.0,29.5127,29.5216,29.5037,29.5127,38564.0
2017-06-07 15:20:00,32.86,32.87,32.85,32.87,34979.0,29.5127,29.5216,29.5037,29.5216,34979.0
2017-06-07 15:30:00,32.87,32.87,32.85,32.86,40577.0,29.5216,29.5216,29.5037,29.5127,40577.0
2017-06-07 15:40:00,32.86,32.89,32.85,32.89,49570.0,29.5127,29.5396,29.5037,29.5396,49570.0
2017-06-07 15:50:00,32.89,32.9,32.87,32.88,227267.0,29.5396,29.5486,29.5216,29.5306,227267.0
2017-06-08 09:30:00,32.88,32.97,32.88,32.93,128104.0,29.5306,29.6115,29.5306,29.5755,128104.0
2017-06-08 09:40:00,32.94,32.98,32.93,32.94,57610.0,29.5845,29.6204,29.5755,29.5845,57610.0
2017-06-08 09:50:00,32.93,32.93,32.9,32.91,53573.0,29.5755,29.5755,29.5486,29.5576,53573.0
2017-06-08 10:00:00,32.91,32.92,32.9,32.92,21234.0,29.5576,29.5666,29.5486,29.5666,21234.0
2017-06-08 10:10:00,32.92,32.92,32.9,32.92,54497.0,29.5666,29.5666,29.5486,29.5666,54497.0
2017-06-08 10:20:00,32.91,32.93,32.9,32.9,95133.0,29.5576,29.5755,29.5486,29.5486,95133.0
2017-06-08 10:30:00,32.91,32.94,32.91,32.93,97484.0,29.5576,29.5845,29.5576,29.5755,97484.0
2017-06-08 10:40:00,32.94,32.96,32.93,32.95,52449.0,29.5845,29.6025,29.5755,29.5935,52449.0
2017-06-08 10:50:00,32.95,32.96,32.94,32.95,10487.0,29.5935,29.6025,29.5845,29.5935,10487.0
2017-06-08 11:00:00,32.95,32.97,32.95,32.95,52904.0,29.5935,29.6115,29.5935,29.5935,52904.0
2017-06-08 11:10:00,32.95,32.96,32.95,32.95,32043.0,29.5935,29.6025,29.5935,29.5935,32043.0
2017-06-08 11:20:00,32.95,32.96,32.94,32.94,32826.0,29.5935,29.6025,29.5845,29.5845,32826.0
2017-06-08 11:30:00,32.94,32.95,32.93,32.94,40667.0,29.5845,29.5935,29.5755,29.5845,40667.0
2017-06-08 11:40:00,32.94,32.95,32.91,32.92,54153.0,29.5845,29.5935,29.5576,29.5666,54153.0
2017-06-08 11:50:00,32.92,32.93,32.91,32.93,44528.0,29.5666,29.5755,29.5576,29.5755,44528.0
2017-06-08 12:00:00,32.94,32.95,32.93,32.94,30577.0,29.5845,29.5935,29.5755,29.5845,30577.0
2017-06-08 12:10:00,32.94,32.98,32.94,32.97,68582.0,29.5845,29.6204,29.5845,29.6115,68582.0
2017-06-08 12:20:00,32.96,32.98,32.95,32.96,24149.0,29.6025,29.6204,29.5935,29.6025,24149.0
2017-06-08 12:30:00,32.95,32.97,32.95,32.97,3176.0,29.5935,29.6115,29.5935,29.6115,3176.0
2017-06-08 12:40:00,32.96,32.97,32.95,32.95,10610.0,29.6025,29.6115,29.5935,29.5935,10610.0
2017-06-08 12:50:00,32.96,32.97,32.95,32.97,15544.0,29.6025,29.6115,29.5935,29.6115,15544.0
2017-06-08 13:00:00,32.97,32.97,32.95,32.96,8612.0,29.6115,29.6115,29.5935,29.6025,8612.0
2017-06-08 13:10:00,32.95,32.96,32.95,32.96,3932.0,29.5935,29.6025,29.5935,29.6025,3932.0
2017-06-08 13:20:00,32.95,32.95,32.91,32.91,88739.0,29.5935,29.5935,29.5576,29.5576,88739.0
2017-06-08 13:30:00,32.91,32.92,32.91,32.91,6127.0,29.5576,29.5666,29.5576,29.5576,6127.0
2017-06-08 13:40:00,32.91,32.92,32.91,32.91,3771.0,29.5576,29.5666,29.5576,29.5576,3771.0
2017-06-08 13:50:00,32.91,32.93,32.91,32.93,28136.0,29.5576,29.5755,29.5576,29.5755,28136.0
2017-06-08 14:00:00,32.93,32.93,32.91,32.93,170159.0,29.5755,29.5755,29.5576,29.5755,170159.0
2017-06-08 14:10:00,32.93,32.94,32.92,32.94,49639.0,29.5755,29.5845,29.5666,29.5845,49639.0
2017-06-08 14:20:00,32.93,32.94,32.92,32.93,28166.0,29.5755,29.5845,29.5666,29.5755,28166.0
2017-06-08 14:30:00,32.93,32.94,32.92,32.93,41919.0,29.5755,29.5845,29.5666,29.5755,41919.0
2017-06-08 14:40:00,32.92,32.93,32.92,32.92,7169.0,29.5666,29.5755,29.5666,29.5666,7169.0
2017-06-08 14:50:00,32.92,32.93,32.9,32.91,56178.0,29.5666,29.5755,29.5486,29.5576,56178.0
2017-06-08 15:00:00,32.92,32.92,32.91,32.91,9339.0,29.5666,29.5666,29.5576,29.5576,9339.0
2017-06-08 15:10:00,32.91,32.93,32.91,32.91,54351.0,29.5576,29.5755,29.5576,29.5576,54351.0
2017-06-08 15:20:00,32.92,32.93,32.91,32.93,7915.0,29.5666,29.5755,29.5576,29.5755,7915.0
2017-06-08 15:30:00,32.92,32.95,32.91,32.94,80037.0,29.5666,29.5935,29.5576,29.5845,80037.0
2017-06-08 15:40:00,32.94,32.96,32.92,32.95,88982.0,29.5845,29.6025,29.5666,29.5935,88982.0
2017-06-08 15:50:00,32.95,32.97,32.94,32.95,245200.0,29.5935,29.6115,29.5845,29.5935,245200.0
2017-06-09 09:30:00,32.92,32.93,32.85,32.9,45991.0,29.5666,29.5755,29.5037,29.5486,45991.0
2017-06-09 09:40:00,32.9,32.91,32.88,32.91,68044.0,29.5486,29.5576,29.5306,29.5576,68044.0
2017-06-09 09:50:00,32.9,32.91,32.87,32.89,34396.0,29.5486,29.5576,29.5216,29.5396,34396.0
2017-06-09 10:00:00,32.89,32.9,32.86,32.89,176837.0,29.5396,29.5486,29.5127,29.5396,176837.0
2017-06-09 10:10:00,32.89,32.9,32.88,32.9,21138.0,29.5396,29.5486,29.5306,29.5486,21138.0
2017-06-09 10:20:00,32.9,32.9,32.88,32.89,27843.0,29.5486,29.5486,29.5306,29.5396,27843.0
2017-06-09 10:30:00,32.89,32.9,32.87,32.88,46923.0,29.5396,29.5486,29.5216,29.5306,46923.0
2017-06-09 10:40:00,32.88,32.89,32.87,32.89,83502.0,29.5306,29.5396,29.5216,29.5396,83502.0
2017-06-09 10:50:00,32.89,32.9,32.88,32.89,46158.0,29.5396,29.5486,29.5306,29.5396,46158.0
2017-06-09 11:00:00,32.9,32.91,32.89,32.91,16245.0,29.5486,29.5576,29.5396,29.5576,16245.0
2017-06-09 11:10:00,32.91,32.91,32.9,32.91,22228.0,29.5576,29.5576,29.5486,29.5576,22228.0
2017-06-09 11:20:00,32.91,32.91,32.88,32.89,13576.0,29.5576,29.5576,29.5306,29.5396,13576.0
2017-06-09 11:30:00,32.89,32.9,32.88,32.88,7055.0,29.5396,29.5486,29.5306,29.5306,7055.0
2017-06-09 11:40:00,32.88,32.89,32.88,32.89,8846.0,29.5306,29.5396,29.5306,29.5396,8846.0
2017-06-09 11:50:00,32.89,32.89,32.88,32.89,14331.0,29.5396,29.5396,29.5306,29.5396,14331.0
2017-06-09 12:00:00,32.89,32.9,32.88,32.89,22057.0,29.5396,29.5486,29.5306,29.5396,22057.0
2017-06-09 12:10:00,32.89,32.89,32.85,32.86,37887.0,29.5396,29.5396,29.5037,29.5127,37887.0
2017-06-09 12:20:00,32.86,32.86,32.83,32.85,13538.0,29.5127,29.5127,29.4857,29.5037,13538.0
2017-06-09 12:30:00,32.85,32.85,32.81,32.83,48369.0,29.5037,29.5037,29.4678,29.4857,48369.0
2017-06-09 12:40:00,32.83,32.84,32.82,32.83,9359.0,29.4857,29.4947,29.4767,29.4857,9359.0
2017-06-09 12:50:00,32.84,32.84,32.83,32.84,7700.0,29.4947,29.4947,29.4857,29.4947,7700.0
2017-06-09 13:00:00,32.83,32.84,32.83,32.84,9564.0,29.4857,29.4947,29.4857,29.4947,9564.0
2017-06-09 13:10:00,32.83,32.83,32.8,32.82,97323.0,29.4857,29.4857,29.4588,29.4767,97323.0
2017-06-09 13:20:00,32.82,32.85,32.81,32.84,49851.0,29.4767,29.5037,29.4678,29.4947,49851.0
2017-06-09 13:30:00,32.84,32.85,32.82,32.83,44895.0,29.4947,29.5037,29.4767,29.4857,44895.0
2017-06-09 13:40:00,32.82,32.83,32.8,32.8,31581.0,29.4767,29.4857,29.4588,29.4588,31581.0
2017-06-09 13:50:00,32.81,32.82,32.77,32.77,68861.0,29.4678,29.4767,29.4318,29.4318,68861.0
2017-06-09 14:00:00,32.78,32.82,32.78,32.8,57821.0,29.4408,29.4767,29.4408,29.4588,57821.0
2017-06-09 14:10:00,32.8,32.81,32.79,32.8,24481.0,29.4588,29.4678,29.4498,29.4588,24481.0
2017-06-09 14:20:00,32.8,32.81,32.79,32.8,50373.0,29.4588,29.4678,29.4498,29.4588,50373.0
2017-06-09 14:30:00,32.8,32.8,32.75,32.77,28501.0,29.4588,29.4588,29.4139,29.4318,28501.0
2017-06-09 14:40:00,32.77,32.77,32.67,32.67,91170.0,29.4318,29.4318,29.342,29.342,91170.0
2017-06-09 14:50:00,32.67,32.69,32.65,32.67,137731.0,29.342,29.36,29.3241,29.342,137731.0
2017-06-09 15:00:00,32.68,32.73,32.67,32.71,44502.0,29.351,29.3959,29.342,29.3779,44502.0
2017-06-09 15:10:00,32.7,32.73,32.69,32.73,38185.0,29.369,29.3959,29.36,29.3959,38185.0
2017-06-09 15:20:00,32.72,32.75,32.7,32.75,46446.0,29.3869,29.4139,29.369,29.4139,46446.0
2017-06-09 15:30:00,32.74,32.75,32.69,32.7,62172.0,29.4049,29.4139,29.36,29.369,62172.0
2017-06-09 15:40:00,32.7,32.71,32.67,32.71,75799.0,29.369,29.3779,29.342,29.3779,75799.0
2017-06-09 15:50:00,32.71,32.74,32.7,32.73,172913.0,29.3779,29.4049,29.369,29.3959,172913.0
2017-06-12 09:30:00,32.77,32.77,32.66,32.68,103435.0,29.4318,29.4318,29.333,29.351,103435.0
2017-06-12 09:40:00,32.68,32.69,32.65,32.68,53028.0,29.351,29.36,29.3241,29.351,53028.0
2017-06-12 09:50:00,32.66,32.67,32.63,32.64,101848.0,29.333,29.342,29.3061,29.3151,101848.0
2017-06-12 10:00:00,32.64,32.67,32.62,32.64,137908.0,29.3151,29.342,29.2971,29.3151,137908.0
2017-06-12 10:10:00,32.64,32.68,32.64,32.68,61455.0,29.3151,29.351,29.3151,29.351,61455.0
2017-06-12 10:20:00,32.69,32.7,32.67,32.69,28555.0,29.36,29.369,29.342,29.36,28555.0
2017-06-12 10:30:00,32.68,32.69,32.66,32.66,18831.0,29.351,29.36,29.333,29.333,18831.0
2017-06-12 10:40:00,32.67,32.7,32.67,32.69,6407.0,29.342,29.369,29.342,29.36,6407.0
2017-06-12 10:50:00,32.69,32.7,32.67,32.69,13876.0,29.36,29.369,29.342,29.36,13876.0
2017-06-12 11:00:00,32.69,32.7,32.67,32.69,10312.0,29.36,29.369,29.342,29.36,10312.0
2017-06-12 11:10:00,32.7,32.71,32.69,32.7,30941.0,29.369,29.3779,29.36,29.369,30941.0
2017-06-12 11:20:00,32.7,32.71,32.67,32.7,28244.0,29.369,29.3779,29.342,29.369,28244.0
2017-06-12 11:30:00,32.71,32.71,32.68,32.68,12178.0,29.3779,29.3779,29.351,29.351,12178.0
2017-06-12 11:40:00,32.69,32.69,32.6,32.65,902538.0,29.36,29.36,29.2791,29.3241,902538.0
2017-06-12 11:50:00,32.65,32.65,32.64,32.64,9389.0,29.3241,29.3241,29.3151,29.3151,9389.0
2017-06-12 12:00:00,32.65,32.66,32.64,32.64,21843.0,29.3241,29.333,29.3151,29.3151,21843.0
2017-06-12 12:10:00,32.64,32.65,32.64,32.65,21794.0,29.3151,29.3241,29.3151,29.3241,21794.0
2017-06-12 12:20:00,32.65,32.66,32.64,32.65,17256.0,29.3241,29.333,29.3151,29.3241,17256.0
2017-06-12 12:30:00,32.65,32.65,32.62,32.63,28760.0,29.3241,29.3241,29.2971,29.3061,28760.0
2017-06-12 12:40:00,32.63,32.63,32.61,32.62,17763.0,29.3061,29.3061,29.2881,29.2971,17763.0
2017-06-12 12:50:00,32.62,32.62,32.6,32.62,34014.0,29.2971,29.2971,29.2791,29.2971,34014.0
2017-06-12 13:00:00,32.62,32.63,32.61,32.63,40406.0,29.2971,29.3061,29.2881,29.3061,40406.0
2017-06-12 13:10:00,32.62,32.64,32.62,32.64,28917.0,29.2971,29.3151,29.2971,29.3151,28917.0
2017-06-12 13:20:00,32.64,32.65,32.63,32.65,28188.0,29.3151,29.3241,29.3061,29.3241,28188.0
2017-06-12 13:30:00,32.65,32.65,32.64,32.65,8071.0,29.3241,29.3241,29.3151,29.3241,8071.0
2017-06-12 13:40:00,32.64,32.65,32.64,32.65,48111.0,29.3151,29.3241,29.3151,29.3241,48111.0
2017-06-12 13:50:00,32.65,32.65,32.62,32.62,45062.0,29.3241,29.3241,29.2971,29.2971,45062.0
2017-06-12 14:00:00,32.62,32.64,32.62,32.64,42354.0,29.2971,29.3151,29.2971,29.3151,42354.0
2017-06-12 14:10:00,32.64,32.65,32.63,32.64,33113.0,29.3151,29.3241,29.3061,29.3151,33113.0
2017-06-12 14:20:00,32.64,32.65,32.63,32.64,69251.0,29.3151,29.3241,29.3061,29.3151,69251.0
2017-06-12 14:30:00,32.64,32.66,32.63,32.65,72314.0,29.3151,29.333,29.3061,29.3241,72314.0
2017-06-12 14:40:00,32.65,32.66,32.64,32.66,75080.0,29.3241,29.333,29.3151,29.333,75080.0
2017-06-12 14:50:00,32.66,32.66,32.65,32.66,34251.0,29.333,29.333,29.3241,29.333,34251.0
2017-06-12 15:00:00,32.66,32.67,32.65,32.66,42583.0,29.333,29.342,29.3241,29.333,42583.0
2017-06-12 15:10:00,32.66,32.67,32.65,32.65,31519.0,29.333,29.342,29.3241,29.3241,31519.0
2017-06-12 15:20:00,32.65,32.67,32.64,32.65,67461.0,29.3241,29.342,29.3151,29.3241,67461.0
2017-06-12 15:30:00,32.65,32.67,32.64,32.66,40512.0,29.3241,29.342,29.3151,29.333,40512.0
2017-06-12 15:40:00,32.66,32.68,32.65,32.66,80359.0,29.333,29.351,29.3241,29.333,80359.0
2017-06-12 15:50:00,32.66,32.7,32.66,32.69,215924.0,29.333,29.369,29.333,29.36,215924.0
2017-06-13 09:30:00,32.77,32.77,32.72,32.75,121853.0,29.4318,29.4318,29.3869,29.4139,121853.0
2017-06-13 09:40:00,32.74,32.77,32.74,32.76,58679.0,29.4049,29.4318,29.4049,29.4228,58679.0
2017-06-13 09:50:00,32.75,32.75,32.72,32.73,92950.0,29.4139,29.4139,29.3869,29.3959,92950.0
2017-06-13 10:00:00,32.73,32.74,32.72,32.73,40583.0,29.3959,29.4049,29.3869,29.3959,40583.0
2017-06-13 10:10:00,32.73,32.74,32.72,32.73,28714.0,29.3959,29.4049,29.3869,29.3959,28714.0
2017-06-13 10:20:00,32.73,32.76,32.72,32.76,52075.0,29.3959,29.4228,29.3869,29.4228,52075.0
2017-06-13 10:30:00,32.76,32.78,32.76,32.78,39540.0,29.4228,29.4408,29.4228,29.4408,39540.0
2017-06-13 10:40:00,32.78,32.78,32.74,32.77,44111.0,29.4408,29.4408,29.4049,29.4318,44111.0
2017-06-13 10:50:00,32.76,32.77,32.71,32.71,74657.0,29.4228,29.4318,29.3779,29.3779,74657.0
2017-06-13 11:00:00,32.7,32.76,32.7,32.76,104110.0,29.369,29.4228,29.369,29.4228,104110.0
2017-06-13 11:10:00,32.76,32.76,32.73,32.75,23146.0,29.4228,29.4228,29.3959,29.4139,23146.0
2017-06-13 11:20:00,32.75,32.75,32.73,32.73,19627.0,29.4139,29.4139,29.3959,29.3959,19627.0
2017-06-13 11:30:00,32.74,32.75,32.73,32.75,32302.0,29.4049,29.4139,29.3959,29.4139,32302.0
2017-06-13 11:40:00,32.74,32.76,32.74,32.76,27531.0,29.4049,29.4228,29.4049,29.4228,27531.0
2017-06-13 11:50:00,32.76,32.77,32.75,32.77,13815.0,29.4228,29.4318,29.4139,29.4318,13815.0
2017-06-13 12:00:00,32.76,32.76,32.75,32.76,17657.0,29.4228,29.4228,29.4139,29.4228,17657.0
2017-06-13 12:10:00,32.76,32.78,32.75,32.77,31306.0,29.4228,29.4408,29.4139,29.4318,31306.0
2017-06-13 12:20:00,32.76,32.76,32.75,32.76,18337.0,29.4228,29.4228,29.4139,29.4228,18337.0
2017-06-13 12:30:00,32.76,32.78,32.75,32.78,17490.0,29.4228,29.4408,29.4139,29.4408,17490.0
2017-06-13 12:40:00,32.78,32.79,32.77,32.77,23341.0,29.4408,29.4498,29.4318,29.4318,23341.0
2017-06-13 12:50:00,32.78,32.79,32.77,32.79,27303.0,29.4408,29.4498,29.4318,29.4498,27303.0
2017-06-13 13:00:00,32.78,32.79,32.78,32.79,9200.0,29.4408,29.4498,29.4408,29.4498,9200.0
2017-06-13 13:10:00,32.79,32.79,32.78,32.79,15425.0,29.4498,29.4498,29.4408,29.4498,15425.0
2017-06-13 13:20:00,32.79,32.79,32.78,32.79,36416.0,29.4498,29.4498,29.4408,29.4498,36416.0
2017-06-13 13:30:00,32.79,32.79,32.78,32.79,2786.0,29.4498,29.4498,29.4408,29.4498,2786.0
2017-06-13 13:40:00,32.79,32.79,32.76,32.77,16760.0,29.4498,29.4498,29.4228,29.4318,16760.0
2017-06-13 13:50:00,32.77,32.78,32.76,32.77,7600.0,29.4318,29.4408,29.4228,29.4318,7600.0
2017-06-13 14:00:00,32.77,32.81,32.77,32.81,32980.0,29.4318,29.4678,29.4318,29.4678,32980.0
2017-06-13 14:10:00,32.8,32.81,32.8,32.8,7116.0,29.4588,29.4678,29.4588,29.4588,7116.0
2017-06-13 14:20:00,32.8,32.81,32.79,32.8,28656.0,29.4588,29.4678,29.4498,29.4588,28656.0
2017-06-13 14:30:00,32.79,32.81,32.79,32.8,18803.0,29.4498,29.4678,29.4498,29.4588,18803.0
2017-06-13 14:40:00,32.8,32.8,32.79,32.8,22686.0,29.4588,29.4588,29.4498,29.4588,22686.0
2017-06-13 14:50:00,32.8,32.81,32.8,32.8,34102.0,29.4588,29.4678,29.4588,29.4588,34102.0
2017-06-13 15:00:00,32.8,32.81,32.8,32.8,18155.0,29.4588,29.4678,29.4588,29.4588,18155.0
2017-06-13 15:10:00,32.8,32.81,32.77,32.77,47368.0,29.4588,29.4678,29.4318,29.4318,47368.0
2017-06-13 15:20:00,32.77,32.79,32.77,32.79,47064.0,29.4318,29.4498,29.4318,29.4498,47064.0
2017-06-13 15:30:00,32.79,32.81,32.78,32.8,36429.0,29.4498,29.4678,29.4408,29.4588,36429.0
2017-06-13 15:40:00,32.8,32.8,32.78,32.79,192213.0,29.4588,29.4588,29.4408,29.4498,192213.0
2017-06-13 15:50:00,32.79,32.81,32.77,32.8,261036.0,29.4498,29.4678,29.4318,29.4588,261036.0
2017-06-14 09:30:00,32.98,33.01,32.95,33.01,330728.0,29.6204,29.6474,29.5935,29.6474,330728.0
2017-06-14 09:40:00,33.01,33.06,33.0,33.05,127767.0,29.6474,29.6923,29.6384,29.6833,127767.0
2017-06-14 09:50:00,33.05,33.08,33.04,33.08,66723.0,29.6833,29.7103,29.6743,29.7103,66723.0
2017-06-14 10:00:00,33.06,33.08,33.03,33.05,37688.0,29.6923,29.7103,29.6653,29.6833,37688.0
2017-06-14 10:10:00,33.05,33.07,33.03,33.06,98124.0,29.6833,29.7013,29.6653,29.6923,98124.0
2017-06-14 10:20:00,33.07,33.07,33.04,33.06,70499.0,29.7013,29.7013,29.6743,29.6923,70499.0
2017-06-14 10:30:00,33.05,33.06,33.03,33.05,39302.0,29.6833,29.6923,29.6653,29.6833,39302.0
2017-06-14 10:40:00,33.05,33.05,33.02,33.03,64712.0,29.6833,29.6833,29.6564,29.6653,64712.0
2017-06-14 10:50:00,33.03,33.05,33.01,33.02,80492.0,29.6653,29.6833,29.6474,29.6564,80492.0
2017-06-14 11:00:00,33.02,33.03,33.01,33.02,28549.0,29.6564,29.6653,29.6474,29.6564,28549.0
2017-06-14 11:10:00,33.02,33.04,33.01,33.04,13524.0,29.6564,29.6743,29.6474,29.6743,13524.0
2017-06-14 11:20:00,33.03,33.04,33.03,33.03,48278.0,29.6653,29.6743,29.6653,29.6653,48278.0
2017-06-14 11:30:00,33.04,33.04,33.02,33.04,36645.0,29.6743,29.6743,29.6564,29.6743,36645.0
2017-06-14 11:40:00,33.04,33.04,33.03,33.04,27825.0,29.6743,29.6743,29.6653,29.6743,27825.0
2017-06-14 11:50:00,33.04,33.05,33.03,33.05,35906.0,29.6743,29.6833,29.6653,29.6833,35906.0
2017-06-14 12:00:00,33.05,33.05,33.02,33.03,83083.0,29.6833,29.6833,29.6564,29.6653,83083.0
2017-06-14 12:10:00,33.02,33.03,33.02,33.02,12866.0,29.6564,29.6653,29.6564,29.6564,12866.0
2017-06-14 12:20:00,33.02,33.03,33.01,33.02,21699.0,29.6564,29.6653,29.6474,29.6564,21699.0
2017-06-14 12:30:00,33.02,33.02,33.01,33.02,16355.0,29.6564,29.6564,29.6474,29.6564,16355.0
2017-06-14 12:40:00,33.02,33.03,33.01,33.02,19535.0,29.6564,29.6653,29.6474,29.6564,19535.0
2017-06-14 12:50:00,33.02,33.03,33.02,33.02,12100.0,29.6564,29.6653,29.6564,29.6564,12100.0
2017-06-14 13:00:00,33.02,33.04,33.02,33.03,145190.0,29.6564,29.6743,29.6564,29.6653,145190.0
2017-06-14 13:10:00,33.03,33.04,33.01,33.02,51059.0,29.6653,29.6743,29.6474,29.6564,51059.0
2017-06-14 13:20:00,33.02,33.03,33.01,33.01,32684.0,29.6564,29.6653,29.6474,29.6474,32684.0
2017-06-14 13:30:00,33.01,33.02,33.0,33.01,19822.0,29.6474,29.6564,29.6384,29.6474,19822.0
2017-06-14 13:40:00,33.01,33.02,33.0,33.01,84631.0,29.6474,29.6564,29.6384,29.6474,84631.0
2017-06-14 13:50:00,33.01,33.05,33.01,33.05,38473.0,29.6474,29.6833,29.6474,29.6833,38473.0
2017-06-14 14:00:00,33.04,33.06,33.01,33.02,33544.0,29.6743,29.6923,29.6474,29.6564,33544.0
2017-06-14 14:10:00,33.01,33.04,32.98,33.01,164445.0,29.6474,29.6743,29.6204,29.6474,164445.0
2017-06-14 14:20:00,33.0,33.02,32.97,33.01,43846.0,29.6384,29.6564,29.6115,29.6474,43846.0
2017-06-14 14:30:00,33.0,33.01,32.93,32.94,156644.0,29.6384,29.6474,29.5755,29.5845,156644.0
2017-06-14 14:40:00,32.94,32.94,32.9,32.92,133337.0,29.5845,29.5845,29.5486,29.5666,133337.0
2017-06-14 14:50:00,32.91,32.95,32.9,32.91,33441.0,29.5576,29.5935,29.5486,29.5576,33441.0
2017-06-14 15:00:00,32.9,32.91,32.88,32.89,168844.0,29.5486,29.5576,29.5306,29.5396,168844.0
2017-06-14 15:10:00,32.88,32.88,32.84,32.86,99610.0,29.5306,29.5306,29.4947,29.5127,99610.0
2017-06-14 15:20:00,32.85,32.87,32.84,32.84,74803.0,29.5037,29.5216,29.4947,29.4947,74803.0
2017-06-14 15:30:00,32.84,32.87,32.81,32.87,146037.0,29.4947,29.5216,29.4678,29.5216,146037.0
2017-06-14 15:40:00,32.88,32.9,32.84,32.89,142818.0,29.5306,29.5486,29.4947,29.5396,142818.0
2017-06-14 15:50:00,32.9,32.93,32.88,32.9,207000.0,29.5486,29.5755,29.5306,29.5486,207000.0
2017-06-15 09:30:00,32.53,32.65,32.47,32.54,258134.0,29.2163,29.3241,29.1624,29.2253,258134.0
2017-06-15 09:40:00,32.54,32.54,32.48,32.49,192516.0,29.2253,29.2253,29.1714,29.1804,192516.0
2017-06-15 09:50:00,32.48,32.52,32.48,32.51,133089.0,29.1714,29.2073,29.1714,29.1983,133089.0
2017-06-15 10:00:00,32.51,32.54,32.47,32.48,235759.0,29.1983,29.2253,29.1624,29.1714,235759.0
2017-06-15 10:10:00,32.49,32.5,32.47,32.48,66910.0,29.1804,29.1893,29.1624,29.1714,66910.0
2017-06-15 10:20:00,32.47,32.47,32.42,32.44,51079.0,29.1624,29.1624,29.1175,29.1354,51079.0
2017-06-15 10:30:00,32.43,32.44,32.4,32.43,70207.0,29.1265,29.1354,29.0995,29.1265,70207.0
2017-06-15 10:40:00,32.43,32.43,32.41,32.43,45319.0,29.1265,29.1265,29.1085,29.1265,45319.0
2017-06-15 10:50:00,32.42,32.46,32.4,32.46,37839.0,29.1175,29.1534,29.0995,29.1534,37839.0
2017-06-15 11:00:00,32.46,32.47,32.45,32.47,35198.0,29.1534,29.1624,29.1444,29.1624,35198.0
2017-06-15 11:10:00,32.46,32.51,32.45,32.51,31629.0,29.1534,29.1983,29.1444,29.1983,31629.0
2017-06-15 11:20:00,32.51,32.54,32.51,32.54,53752.0,29.1983,29.2253,29.1983,29.2253,53752.0
2017-06-15 11:30:00,32.53,32.54,32.53,32.54,15648.0,29.2163,29.2253,29.2163,29.2253,15648.0
2017-06-15 11:40:00,32.53,32.54,32.52,32.52,32832.0,29.2163,29.2253,29.2073,29.2073,32832.0
2017-06-15 11:50:00,32.53,32.55,32.52,32.54,38602.0,29.2163,29.2342,29.2073,29.2253,38602.0
2017-06-15 12:00:00,32.54,32.54,32.51,32.52,22643.0,29.2253,29.2253,29.1983,29.2073,22643.0
2017-06-15 12:10:00,32.53,32.53,32.49,32.49,20936.0,29.2163,29.2163,29.1804,29.1804,20936.0
2017-06-15 12:20:00,32.49,32.5,32.48,32.49,32214.0,29.1804,29.1893,29.1714,29.1804,32214.0
2017-06-15 12:30:00,32.48,32.51,32.48,32.5,80169.0,29.1714,29.1983,29.1714,29.1893,80169.0
2017-06-15 12:40:00,32.5,32.52,32.5,32.52,113271.0,29.1893,29.2073,29.1893,29.2073,113271.0
2017-06-15 12:50:00,32.52,32.53,32.51,32.52,15569.0,29.2073,29.2163,29.1983,29.2073,15569.0
2017-06-15 13:00:00,32.51,32.53,32.51,32.52,31022.0,29.1983,29.2163,29.1983,29.2073,31022.0
2017-06-15 13:10:00,32.52,32.53,32.49,32.5,80457.0,29.2073,29.2163,29.1804,29.1893,80457.0
2017-06-15 13:20:00,32.5,32.5,32.49,32.49,84456.0,29.1893,29.1893,29.1804,29.1804,84456.0
2017-06-15 13:30:00,32.49,32.5,32.49,32.49,42808.0,29.1804,29.1893,29.1804,29.1804,42808.0
2017-06-15 13:40:00,32.49,32.5,32.48,32.48,8352.0,29.1804,29.1893,29.1714,29.1714,8352.0
2017-06-15 13:50:00,32.49,32.49,32.47,32.48,28324.0,29.1804,29.1804,29.1624,29.1714,28324.0
2017-06-15 14:00:00,32.48,32.49,32.47,32.48,17481.0,29.1714,29.1804,29.1624,29.1714,17481.0
2017-06-15 14:10:00,32.48,32.5,32.48,32.49,25314.0,29.1714,29.1893,29.1714,29.1804,25314.0
2017-06-15 14:20:00,32.5,32.51,32.49,32.5,34153.0,29.1893,29.1983,29.1804,29.1893,34153.0
2017-06-15 14:30:00,32.5,32.5,32.48,32.49,23823.0,29.1893,29.1893,29.1714,29.1804,23823.0
2017-06-15 14:40:00,32.48,32.49,32.48,32.48,12623.0,29.1714,29.1804,29.1714,29.1714,12623.0
2017-06-15 14:50:00,32.48,32.49,32.48,32.48,26583.0,29.1714,29.1804,29.1714,29.1714,26583.0
2017-06-15 15:00:00,32.48,32.49,32.48,32.48,24813.0,29.1714,29.1804,29.1714,29.1714,24813.0
2017-06-15 15:10:00,32.48,32.5,32.48,32.5,33130.0,29.1714,29.1893,29.1714,29.1893,33130.0
2017-06-15 15:20:00,32.49,32.52,32.49,32.5,26953.0,29.1804,29.2073,29.1804,29.1893,26953.0
2017-06-15 15:30:00,32.5,32.51,32.48,32.48,30998.0,29.1893,29.1983,29.1714,29.1714,30998.0
2017-06-15 15:40:00,32.48,32.5,32.48,32.49,70855.0,29.1714,29.1893,29.1714,29.1804,70855.0
2017-06-15 15:50:00,32.49,32.52,32.49,32.51,231421.0,29.1804,29.2073,29.1804,29.1983,231421.0
2017-06-16 09:30:00,32.57,32.57,32.47,32.48,124244.0,29.2522,29.2522,29.1624,29.1714,124244.0
2017-06-16 09:40:00,32.47,32.47,32.43,32.45,134957.0,29.1624,29.1624,29.1265,29.1444,134957.0
2017-06-16 09:50:00,32.45,32.46,32.43,32.44,85745.0,29.1444,29.1534,29.1265,29.1354,85745.0
2017-06-16 10:00:00,32.44,32.45,32.42,32.44,69880.0,29.1354,29.1444,29.1175,29.1354,69880.0
2017-06-16 10:10:00,32.45,32.45,32.42,32.43,78032.0,29.1444,29.1444,29.1175,29.1265,78032.0
2017-06-16 10:20:00,32.43,32.44,32.41,32.41,48464.0,29.1265,29.1354,29.1085,29.1085,48464.0
2017-06-16 10:30:00,32.41,32.44,32.4,32.44,92518.0,29.1085,29.1354,29.0995,29.1354,92518.0
2017-06-16 10:40:00,32.45,32.46,32.43,32.44,90816.0,29.1444,29.1534,29.1265,29.1354,90816.0
2017-06-16 10:50:00,32.44,32.44,32.4,32.42,66132.0,29.1354,29.1354,29.0995,29.1175,66132.0
2017-06-16 11:00:00,32.43,32.46,32.42,32.45,87453.0,29.1265,29.1534,29.1175,29.1444,87453.0
2017-06-16 11:10:00,32.45,32.46,32.44,32.45,32890.0,29.1444,29.1534,29.1354,29.1444,32890.0
2017-06-16 11:20:00,32.45,32.47,32.45,32.47,37682.0,29.1444,29.1624,29.1444,29.1624,37682.0
2017-06-16 11:30:00,32.47,32.48,32.46,32.48,30581.0,29.1624,29.1714,29.1534,29.1714,30581.0
2017-06-16 11:40:00,32.48,32.5,32.47,32.5,96984.0,29.1714,29.1893,29.1624,29.1893,96984.0
2017-06-16 11:50:00,32.5,32.5,32.47,32.48,35403.0,29.1893,29.1893,29.1624,29.1714,35403.0
2017-06-16 12:00:00,32.48,32.5,32.48,32.5,87970.0,29.1714,29.1893,29.1714,29.1893,87970.0
2017-06-16 12:10:00,32.5,32.51,32.49,32.51,47256.0,29.1893,29.1983,29.1804,29.1983,47256.0
2017-06-16 12:20:00,32.51,32.52,32.5,32.51,61616.0,29.1983,29.2073,29.1893,29.1983,61616.0
2017-06-16 12:30:00,32.51,32.54,32.51,32.52,105791.0,29.1983,29.2253,29.1983,29.2073,105791.0
2017-06-16 12:40:00,32.52,32.53,32.52,32.52,28880.0,29.2073,29.2163,29.2073,29.2073,28880.0
2017-06-16 12:50:00,32.52,32.53,32.52,32.52,42499.0,29.2073,29.2163,29.2073,29.2073,42499.0
2017-06-16 13:00:00,32.52,32.54,32.52,32.54,44488.0,29.2073,29.2253,29.2073,29.2253,44488.0
2017-06-16 13:10:00,32.54,32.55,32.53,32.54,98261.0,29.2253,29.2342,29.2163,29.2253,98261.0
2017-06-16 13:20:00,32.54,32.54,32.53,32.54,27682.0,29.2253,29.2253,29.2163,29.2253,27682.0
2017-06-16 13:30:00,32.54,32.56,32.54,32.56,56807.0,29.2253,29.2432,29.2253,29.2432,56807.0
2017-06-16 13:40:00,32.55,32.57,32.55,32.55,44821.0,29.2342,29.2522,29.2342,29.2342,44821.0
2017-06-16 13:50:00,32.55,32.56,32.54,32.55,49790.0,29.2342,29.2432,29.2253,29.2342,49790.0
2017-06-16 14:00:00,32.55,32.56,32.54,32.55,29405.0,29.2342,29.2432,29.2253,29.2342,29405.0
2017-06-16 14:10:00,32.56,32.57,32.55,32.55,94214.0,29.2432,29.2522,29.2342,29.2342,94214.0
2017-06-16 14:20:00,32.55,32.58,32.55,32.57,63609.0,29.2342,29.2612,29.2342,29.2522,63609.0
2017-06-16 14:30:00,32.57,32.58,32.57,32.58,58118.0,29.2522,29.2612,29.2522,29.2612,58118.0
2017-06-16 14:40:00,32.58,32.58,32.57,32.57,28982.0,29.2612,29.2612,29.2522,29.2522,28982.0
2017-06-16 14:50:00,32.58,32.59,32.57,32.58,49036.0,29.2612,29.2702,29.2522,29.2612,49036.0
2017-06-16 15:00:00,32.58,32.59,32.58,32.59,32963.0,29.2612,29.2702,29.2612,29.2702,32963.0
2017-06-16 15:10:00,32.59,32.59,32.57,32.57,48617.0,29.2702,29.2702,29.2522,29.2522,48617.0
2017-06-16 15:20:00,32.57,32.58,32.57,32.58,55064.0,29.2522,29.2612,29.2522,29.2612,55064.0
2017-06-16 15:30:00,32.58,32.59,32.57,32.58,86230.0,29.2612,29.2702,29.2522,29.2612,86230.0
2017-06-16 15:40:00,32.58,32.58,32.57,32.58,122519.0,29.2612,29.2612,29.2522,29.2612,122519.0
2017-06-16 15:50:00,32.58,32.62,32.57,32.6,363089.0,29.2612,29.2971,29.2522,29.2791,363089.0
2017-06-19 09:30:00,32.8,32.8,32.7,32.76,192904.0,29.4588,29.4588,29.369,29.4228,192904.0
2017-06-19 09:40:00,32.76,32.78,32.75,32.77,89032.0,29.4228,29.4408,29.4139,29.4318,89032.0
2017-06-19 09:50:00,32.76,32.78,32.76,32.77,19252.0,29.4228,29.4408,29.4228,29.4318,19252.0
2017-06-19 10:00:00,32.77,32.81,32.77,32.8,36405.0,29.4318,29.4678,29.4318,29.4588,36405.0
2017-06-19 10:10:00,32.8,32.81,32.79,32.8,38582.0,29.4588,29.4678,29.4498,29.4588,38582.0
2017-06-19 10:20:00,32.79,32.8,32.78,32.79,27100.0,29.4498,29.4588,29.4408,29.4498,27100.0
2017-06-19 10:30:00,32.79,32.8,32.78,32.78,52382.0,29.4498,29.4588,29.4408,29.4408,52382.0
2017-06-19 10:40:00,32.77,32.79,32.77,32.79,41786.0,29.4318,29.4498,29.4318,29.4498,41786.0
2017-06-19 10:50:00,32.79,32.8,32.78,32.8,28367.0,29.4498,29.4588,29.4408,29.4588,28367.0
2017-06-19 11:00:00,32.79,32.79,32.77,32.79,27305.0,29.4498,29.4498,29.4318,29.4498,27305.0
2017-06-19 11:10:00,32.78,32.79,32.78,32.79,6947.0,29.4408,29.4498,29.4408,29.4498,6947.0
2017-06-19 11:20:00,32.79,32.79,32.77,32.77,27328.0,29.4498,29.4498,29.4318,29.4318,27328.0
2017-06-19 11:30:00,32.78,32.78,32.77,32.77,18619.0,29.4408,29.4408,29.4318,29.4318,18619.0
2017-06-19 11:40:00,32.77,32.78,32.77,32.78,10385.0,29.4318,29.4408,29.4318,29.4408,10385.0
2017-06-19 11:50:00,32.77,32.79,32.77,32.79,16820.0,29.4318,29.4498,29.4318,29.4498,16820.0
2017-06-19 12:00:00,32.79,32.79,32.78,32.78,6600.0,29.4498,29.4498,29.4408,29.4408,6600.0
2017-06-19 12:10:00,32.78,32.8,32.78,32.8,12256.0,29.4408,29.4588,29.4408,29.4588,12256.0
2017-06-19 12:20:00,32.8,32.8,32.79,32.8,8800.0,29.4588,29.4588,29.4498,29.4588,8800.0
2017-06-19 12:30:00,32.8,32.8,32.79,32.8,20304.0,29.4588,29.4588,29.4498,29.4588,20304.0
2017-06-19 12:40:00,32.8,32.8,32.79,32.8,4621.0,29.4588,29.4588,29.4498,29.4588,4621.0
2017-06-19 12:50:00,32.79,32.8,32.79,32.8,9800.0,29.4498,29.4588,29.4498,29.4588,9800.0
2017-06-19 13:00:00,32.8,32.8,32.79,32.8,5474.0,29.4588,29.4588,29.4498,29.4588,5474.0
2017-06-19 13:10:00,32.8,32.8,32.79,32.8,3750.0,29.4588,29.4588,29.4498,29.4588,3750.0
2017-06-19 13:20:00,32.79,32.8,32.79,32.8,4999.0,29.4498,29.4588,29.4498,29.4588,4999.0
2017-06-19 13:30:00,32.8,32.8,32.79,32.79,7062.0,29.4588,29.4588,29.4498,29.4498,7062.0
2017-06-19 13:40:00,32.8,32.8,32.78,32.78,22168.0,29.4588,29.4588,29.4408,29.4408,22168.0
2017-06-19 13:50:00,32.78,32.79,32.78,32.78,4200.0,29.4408,29.4498,29.4408,29.4408,4200.0
2017-06-19 14:00:00,32.79,32.79,32.76,32.76,80294.0,29.4498,29.4498,29.4228,29.4228,80294.0
2017-06-19 14:10:00,32.76,32.77,32.76,32.77,6860.0,29.4228,29.4318,29.4228,29.4318,6860.0
2017-06-19 14:20:00,32.77,32.77,32.75,32.76,15769.0,29.4318,29.4318,29.4139,29.4228,15769.0
2017-06-19 14:30:00,32.75,32.77,32.75,32.75,36814.0,29.4139,29.4318,29.4139,29.4139,36814.0
2017-06-19 14:40:00,32.76,32.76,32.75,32.76,1447.0,29.4228,29.4228,29.4139,29.4228,1447.0
2017-06-19 14:50:00,32.76,32.77,32.75,32.76,32067.0,29.4228,29.4318,29.4139,29.4228,32067.0
2017-06-19 15:00:00,32.77,32.77,32.75,32.76,23559.0,29.4318,29.4318,29.4139,29.4228,23559.0
2017-06-19 15:10:00,32.75,32.76,32.75,32.76,5074.0,29.4139,29.4228,29.4139,29.4228,5074.0
2017-06-19 15:20:00,32.75,32.76,32.75,32.76,6666.0,29.4139,29.4228,29.4139,29.4228,6666.0
2017-06-19 15:30:00,32.76,32.76,32.75,32.76,13233.0,29.4228,29.4228,29.4139,29.4228,13233.0
2017-06-19 15:40:00,32.75,32.77,32.75,32.77,46288.0,29.4139,29.4318,29.4139,29.4318,46288.0
2017-06-19 15:50:00,32.77,32.78,32.76,32.77,138772.0,29.4318,29.4408,29.4228,29.4318,138772.0
2017-06-20 09:30:00,32.64,32.64,32.52,32.52,109861.0,29.4284,29.4284,29.3202,29.3202,109861.0
2017-06-20 09:40:00,32.52,32.55,32.49,32.49,72175.0,29.3202,29.3472,29.2931,29.2931,72175.0
2017-06-20 09:50:00,32.49,32.51,32.48,32.5,52104.0,29.2931,29.3111,29.2841,29.3021,52104.0
2017-06-20 10:00:00,32.5,32.5,32.48,32.49,23437.0,29.3021,29.3021,29.2841,29.2931,23437.0
2017-06-20 10:10:00,32.48,32.52,32.48,32.52,63450.0,29.2841,29.3202,29.2841,29.3202,63450.0
2017-06-20 10:20:00,32.51,32.52,32.49,32.5,32494.0,29.3111,29.3202,29.2931,29.3021,32494.0
2017-06-20 10:30:00,32.49,32.5,32.48,32.5,52264.0,29.2931,29.3021,29.2841,29.3021,52264.0
2017-06-20 10:40:00,32.5,32.52,32.49,32.51,23342.0,29.3021,29.3202,29.2931,29.3111,23342.0
2017-06-20 10:50:00,32.52,32.53,32.51,32.53,24237.0,29.3202,29.3292,29.3111,29.3292,24237.0
2017-06-20 11:00:00,32.52,32.52,32.5,32.5,48381.0,29.3202,29.3202,29.3021,29.3021,48381.0
2017-06-20 11:10:00,32.5,32.51,32.49,32.49,20425.0,29.3021,29.3111,29.2931,29.2931,20425.0
2017-06-20 11:20:00,32.5,32.5,32.47,32.48,13737.0,29.3021,29.3021,29.2751,29.2841,13737.0
2017-06-20 11:30:00,32.48,32.5,32.47,32.49,73403.0,29.2841,29.3021,29.2751,29.2931,73403.0
2017-06-20 11:40:00,32.49,32.5,32.49,32.5,18634.0,29.2931,29.3021,29.2931,29.3021,18634.0
2017-06-20 11:50:00,32.5,32.5,32.48,32.48,19523.0,29.3021,29.3021,29.2841,29.2841,19523.0
2017-06-20 12:00:00,32.49,32.5,32.48,32.49,32526.0,29.2931,29.3021,29.2841,29.2931,32526.0
2017-06-20 12:10:00,32.48,32.48,32.47,32.48,27974.0,29.2841,29.2841,29.2751,29.2841,27974.0
2017-06-20 12:20:00,32.48,32.48,32.44,32.44,20526.0,29.2841,29.2841,29.248,29.248,20526.0
2017-06-20 12:30:00,32.45,32.45,32.44,32.45,42093.0,29.2571,29.2571,29.248,29.2571,42093.0
2017-06-20 12:40:00,32.45,32.45,32.43,32.44,15726.0,29.2571,29.2571,29.239,29.248,15726.0
2017-06-20 12:50:00,32.45,32.47,32.45,32.47,15865.0,29.2571,29.2751,29.2571,29.2751,15865.0
2017-06-20 13:00:00,32.47,32.48,32.46,32.47,6746.0,29.2751,29.2841,29.2661,29.2751,6746.0
2017-06-20 13:10:00,32.47,32.48,32.45,32.45,19205.0,29.2751,29.2841,29.2571,29.2571,19205.0
2017-06-20 13:20:00,32.45,32.47,32.45,32.45,25444.0,29.2571,29.2751,29.2571,29.2571,25444.0
2017-06-20 13:30:00,32.45,32.46,32.43,32.45,208407.0,29.2571,29.2661,29.239,29.2571,208407.0
2017-06-20 13:40:00,32.45,32.45,32.42,32.43,63318.0,29.2571,29.2571,29.23,29.239,63318.0
2017-06-20 13:50:00,32.44,32.44,32.42,32.43,18835.0,29.248,29.248,29.23,29.239,18835.0
2017-06-20 14:00:00,32.42,32.44,32.42,32.43,21956.0,29.23,29.248,29.23,29.239,21956.0
2017-06-20 14:10:00,32.43,32.45,32.42,32.44,114984.0,29.239,29.2571,29.23,29.248,114984.0
2017-06-20 14:20:00,32.44,32.44,32.42,32.42,27375.0,29.248,29.248,29.23,29.23,27375.0
2017-06-20 14:30:00,32.42,32.44,32.42,32.44,36855.0,29.23,29.248,29.23,29.248,36855.0
2017-06-20 14:40:00,32.44,32.45,32.43,32.43,35715.0,29.248,29.2571,29.239,29.239,35715.0
2017-06-20 14:50:00,32.43,32.44,32.42,32.43,19256.0,29.239,29.248,29.23,29.239,19256.0
2017-06-20 15:00:00,32.43,32.44,32.43,32.44,10966.0,29.239,29.248,29.239,29.248,10966.0
2017-06-20 15:10:00,32.43,32.45,32.43,32.45,39845.0,29.239,29.2571,29.239,29.2571,39845.0
2017-06-20 15:20:00,32.44,32.45,32.41,32.43,42994.0,29.248,29.2571,29.221,29.239,42994.0
2017-06-20 15:30:00,32.43,32.43,32.4,32.43,57504.0,29.239,29.239,29.212,29.239,57504.0
2017-06-20 15:40:00,32.43,32.43,32.4,32.4,33579.0,29.239,29.239,29.212,29.212,33579.0
2017-06-20 15:50:00,32.41,32.41,32.39,32.4,182379.0,29.221,29.221,29.203,29.212,182379.0
2017-06-21 09:30:00,32.62,32.63,32.48,32.55,65265.0,29.4103,29.4193,29.2841,29.3472,65265.0
2017-06-21 09:40:00,32.55,32.56,32.54,32.54,56952.0,29.3472,29.3562,29.3382,29.3382,56952.0
2017-06-21 09:50:00,32.55,32.58,32.54,32.58,101388.0,29.3472,29.3743,29.3382,29.3743,101388.0
2017-06-21 10:00:00,32.57,32.58,32.55,32.57,47044.0,29.3652,29.3743,29.3472,29.3652,47044.0
2017-06-21 10:10:00,32.56,32.56,32.55,32.55,29353.0,29.3562,29.3562,29.3472,29.3472,29353.0
2017-06-21 10:20:00,32.55,32.57,32.55,32.57,28082.0,29.3472,29.3652,29.3472,29.3652,28082.0
2017-06-21 10:30:00,32.57,32.59,32.55,32.57,94431.0,29.3652,29.3833,29.3472,29.3652,94431.0
2017-06-21 10:40:00,32.58,32.6,32.57,32.58,23441.0,29.3743,29.3923,29.3652,29.3743,23441.0
2017-06-21 10:50:00,32.59,32.6,32.58,32.59,32052.0,29.3833,29.3923,29.3743,29.3833,32052.0
2017-06-21 11:00:00,32.58,32.58,32.54,32.55,32832.0,29.3743,29.3743,29.3382,29.3472,32832.0
2017-06-21 11:10:00,32.54,32.54,32.52,32.53,13187.0,29.3382,29.3382,29.3202,29.3292,13187.0
2017-06-21 11:20:00,32.54,32.55,32.54,32.55,2269.0,29.3382,29.3472,29.3382,29.3472,2269.0
2017-06-21 11:30:00,32.55,32.55,32.54,32.55,6161.0,29.3472,29.3472,29.3382,29.3472,6161.0
2017-06-21 11:40:00,32.55,32.57,32.55,32.55,23928.0,29.3472,29.3652,29.3472,29.3472,23928.0
2017-06-21 11:50:00,32.55,32.56,32.54,32.55,13226.0,29.3472,29.3562,29.3382,29.3472,13226.0
2017-06-21 12:00:00,32.54,32.55,32.53,32.54,15280.0,29.3382,29.3472,29.3292,29.3382,15280.0
2017-06-21 12:10:00,32.54,32.54,32.53,32.54,13741.0,29.3382,29.3382,29.3292,29.3382,13741.0
2017-06-21 12:20:00,32.54,32.55,32.53,32.55,10608.0,29.3382,29.3472,29.3292,29.3472,10608.0
2017-06-21 12:30:00,32.55,32.55,32.52,32.53,27121.0,29.3472,29.3472,29.3202,29.3292,27121.0
2017-06-21 12:40:00,32.52,32.53,32.51,32.51,38735.0,29.3202,29.3292,29.3111,29.3111,38735.0
2017-06-21 12:50:00,32.51,32.52,32.5,32.51,40124.0,29.3111,29.3202,29.3021,29.3111,40124.0
2017-06-21 13:00:00,32.52,32.52,32.49,32.49,26568.0,29.3202,29.3202,29.2931,29.2931,26568.0
2017-06-21 13:10:00,32.5,32.51,32.48,32.5,36406.0,29.3021,29.3111,29.2841,29.3021,36406.0
2017-06-21 13:20:00,32.5,32.52,32.5,32.52,6150.0,29.3021,29.3202,29.3021,29.3202,6150.0
2017-06-21 13:30:00,32.52,32.52,32.5,32.5,5906.0,29.3202,29.3202,29.3021,29.3021,5906.0
2017-06-21 13:40:00,32.5,32.5,32.47,32.48,36136.0,29.3021,29.3021,29.2751,29.2841,36136.0
2017-06-21 13:50:00,32.48,32.48,32.45,32.46,10547.0,29.2841,29.2841,29.2571,29.2661,10547.0
2017-06-21 14:00:00,32.46,32.47,32.46,32.46,13135.0,29.2661,29.2751,29.2661,29.2661,13135.0
2017-06-21 14:10:00,32.47,32.48,32.46,32.47,8011.0,29.2751,29.2841,29.2661,29.2751,8011.0
2017-06-21 14:20:00,32.47,32.48,32.46,32.46,13021.0,29.2751,29.2841,29.2661,29.2661,13021.0
2017-06-21 14:30:00,32.46,32.49,32.46,32.48,7489.0,29.2661,29.2931,29.2661,29.2841,7489.0
2017-06-21 14:40:00,32.49,32.49,32.48,32.49,11089.0,29.2931,29.2931,29.2841,29.2931,11089.0
2017-06-21 14:50:00,32.49,32.5,32.48,32.49,32509.0,29.2931,29.3021,29.2841,29.2931,32509.0
2017-06-21 15:00:00,32.5,32.5,32.48,32.5,79119.0,29.3021,29.3021,29.2841,29.3021,79119.0
2017-06-21 15:10:00,32.5,32.51,32.49,32.51,14328.0,29.3021,29.3111,29.2931,29.3111,14328.0
2017-06-21 15:20:00,32.51,32.51,32.5,32.51,13308.0,29.3111,29.3111,29.3021,29.3111,13308.0
2017-06-21 15:30:00,32.51,32.51,32.48,32.48,47496.0,29.3111,29.3111,29.2841,29.2841,47496.0
2017-06-21 15:40:00,32.48,32.49,32.48,32.48,105367.0,29.2841,29.2931,29.2841,29.2841,105367.0
2017-06-21 15:50:00,32.48,32.5,32.47,32.49,90592.0,29.2841,29.3021,29.2751,29.2931,90592.0
2017-06-22 09:30:00,32.4,32.52,32.38,32.41,146361.0,29.212,29.3202,29.1939,29.221,146361.0
2017-06-22 09:40:00,32.4,32.43,32.39,32.43,61390.0,29.212,29.239,29.203,29.239,61390.0
2017-06-22 09:50:00,32.43,32.44,32.42,32.43,11962.0,29.239,29.248,29.23,29.239,11962.0
2017-06-22 10:00:00,32.43,32.43,32.37,32.38,1154096.0,29.239,29.239,29.1849,29.1939,1154096.0
2017-06-22 10:10:00,32.38,32.4,32.38,32.39,9952.0,29.1939,29.212,29.1939,29.203,9952.0
2017-06-22 10:20:00,32.39,32.4,32.38,32.38,24069.0,29.203,29.212,29.1939,29.1939,24069.0
2017-06-22 10:30:00,32.39,32.39,32.37,32.38,7770.0,29.203,29.203,29.1849,29.1939,7770.0
2017-06-22 10:40:00,32.38,32.41,32.38,32.4,40220.0,29.1939,29.221,29.1939,29.212,40220.0
2017-06-22 10:50:00,32.41,32.41,32.4,32.41,16923.0,29.221,29.221,29.212,29.221,16923.0
2017-06-22 11:00:00,32.41,32.46,32.4,32.43,209057.0,29.221,29.2661,29.212,29.239,209057.0
2017-06-22 11:10:00,32.44,32.45,32.42,32.43,33866.0,29.248,29.2571,29.23,29.239,33866.0
2017-06-22 11:20:00,32.44,32.45,32.43,32.45,13479.0,29.248,29.2571,29.239,29.2571,13479.0
2017-06-22 11:30:00,32.45,32.45,32.44,32.44,36033.0,29.2571,29.2571,29.248,29.248,36033.0
2017-06-22 11:40:00,32.44,32.45,32.42,32.42,37003.0,29.248,29.2571,29.23,29.23,37003.0
2017-06-22 11:50:00,32.43,32.43,32.42,32.43,11283.0,29.239,29.239,29.23,29.239,11283.0
2017-06-22 12:00:00,32.43,32.44,32.43,32.43,15777.0,29.239,29.248,29.239,29.239,15777.0
2017-06-22 12:10:00,32.43,32.44,32.42,32.43,18786.0,29.239,29.248,29.23,29.239,18786.0
2017-06-22 12:20:00,32.42,32.44,32.42,32.43,60667.0,29.23,29.248,29.23,29.239,60667.0
2017-06-22 12:30:00,32.43,32.46,32.42,32.45,35093.0,29.239,29.2661,29.23,29.2571,35093.0
2017-06-22 12:40:00,32.45,32.46,32.43,32.45,61181.0,29.2571,29.2661,29.239,29.2571,61181.0
2017-06-22 12:50:00,32.46,32.46,32.45,32.45,22058.0,29.2661,29.2661,29.2571,29.2571,22058.0
2017-06-22 13:00:00,32.45,32.45,32.44,32.45,11640.0,29.2571,29.2571,29.248,29.2571,11640.0
2017-06-22 13:10:00,32.45,32.46,32.45,32.45,7154.0,29.2571,29.2661,29.2571,29.2571,7154.0
2017-06-22 13:20:00,32.45,32.45,32.43,32.44,18939.0,29.2571,29.2571,29.239,29.248,18939.0
2017-06-22 13:30:00,32.44,32.44,32.43,32.44,2800.0,29.248,29.248,29.239,29.248,2800.0
2017-06-22 13:40:00,32.43,32.44,32.43,32.43,5551.0,29.239,29.248,29.239,29.239,5551.0
2017-06-22 13:50:00,32.43,32.46,32.43,32.46,18231.0,29.239,29.2661,29.239,29.2661,18231.0
2017-06-22 14:00:00,32.45,32.45,32.44,32.44,10280.0,29.2571,29.2571,29.248,29.248,10280.0
2017-06-22 14:10:00,32.45,32.45,32.44,32.44,14369.0,29.2571,29.2571,29.248,29.248,14369.0
2017-06-22 14:20:00,32.45,32.45,32.44,32.45,1709.0,29.2571,29.2571,29.248,29.2571,1709.0
2017-06-22 14:30:00,32.44,32.44,32.43,32.44,19875.0,29.248,29.248,29.239,29.248,19875.0
2017-06-22 14:40:00,32.44,32.45,32.43,32.45,49208.0,29.248,29.2571,29.239,29.2571,49208.0
2017-06-22 14:50:00,32.45,32.45,32.44,32.45,2999.0,29.2571,29.2571,29.248,29.2571,2999.0
2017-06-22 15:00:00,32.44,32.45,32.44,32.44,5944.0,29.248,29.2571,29.248,29.248,5944.0
2017-06-22 15:10:00,32.44,32.45,32.44,32.44,4900.0,29.248,29.2571,29.248,29.248,4900.0
2017-06-22 15:20:00,32.44,32.45,32.44,32.45,2709.0,29.248,29.2571,29.248,29.2571,2709.0
2017-06-22 15:30:00,32.44,32.45,32.43,32.43,33859.0,29.248,29.2571,29.239,29.239,33859.0
2017-06-22 15:40:00,32.44,32.44,32.39,32.39,65419.0,29.248,29.248,29.203,29.203,65419.0
2017-06-22 15:50:00,32.39,32.41,32.37,32.38,283832.0,29.203,29.221,29.1849,29.1939,283832.0
2017-06-23 09:30:00,32.13,32.32,32.13,32.27,124572.0,28.9685,29.1398,28.9685,29.0948,124572.0
2017-06-23 09:40:00,32.27,32.27,32.24,32.25,59663.0,29.0948,29.0948,29.0677,29.0767,59663.0
2017-06-23 09:50:00,32.25,32.29,32.24,32.29,39609.0,29.0767,29.1128,29.0677,29.1128,39609.0
2017-06-23 10:00:00,32.28,32.29,32.26,32.27,11596.0,29.1038,29.1128,29.0857,29.0948,11596.0
2017-06-23 10:10:00,32.28,32.29,32.27,32.27,9512.0,29.1038,29.1128,29.0948,29.0948,9512.0
2017-06-23 10:20:00,32.27,32.3,32.27,32.29,23974.0,29.0948,29.1218,29.0948,29.1128,23974.0
2017-06-23 10:30:00,32.3,32.34,32.29,32.33,78940.0,29.1218,29.1579,29.1128,29.1489,78940.0
2017-06-23 10:40:00,32.34,32.35,32.33,32.34,41562.0,29.1579,29.1669,29.1489,29.1579,41562.0
2017-06-23 10:50:00,32.35,32.36,32.34,32.34,44198.0,29.1669,29.1759,29.1579,29.1579,44198.0
2017-06-23 11:00:00,32.34,32.35,32.34,32.34,3823.0,29.1579,29.1669,29.1579,29.1579,3823.0
2017-06-23 11:10:00,32.34,32.35,32.33,32.34,24939.0,29.1579,29.1669,29.1489,29.1579,24939.0
2017-06-23 11:20:00,32.34,32.36,32.34,32.36,22534.0,29.1579,29.1759,29.1579,29.1759,22534.0
2017-06-23 11:30:00,32.35,32.36,32.34,32.34,12248.0,29.1669,29.1759,29.1579,29.1579,12248.0
2017-06-23 11:40:00,32.34,32.35,32.34,32.35,9080.0,29.1579,29.1669,29.1579,29.1669,9080.0
2017-06-23 11:50:00,32.36,32.37,32.35,32.36,17412.0,29.1759,29.1849,29.1669,29.1759,17412.0
2017-06-23 12:00:00,32.37,32.37,32.35,32.36,23313.0,29.1849,29.1849,29.1669,29.1759,23313.0
2017-06-23 12:10:00,32.36,32.36,32.35,32.36,7105.0,29.1759,29.1759,29.1669,29.1759,7105.0
2017-06-23 12:20:00,32.36,32.37,32.35,32.36,15082.0,29.1759,29.1849,29.1669,29.1759,15082.0
2017-06-23 12:30:00,32.37,32.37,32.36,32.37,882.0,29.1849,29.1849,29.1759,29.1849,882.0
2017-06-23 12:40:00,32.36,32.37,32.36,32.36,2978.0,29.1759,29.1849,29.1759,29.1759,2978.0
2017-06-23 12:50:00,32.36,32.36,32.35,32.35,5450.0,29.1759,29.1759,29.1669,29.1669,5450.0
2017-06-23 13:00:00,32.36,32.36,32.35,32.36,2712.0,29.1759,29.1759,29.1669,29.1759,2712.0
2017-06-23 13:10:00,32.36,32.36,32.35,32.36,6610.0,29.1759,29.1759,29.1669,29.1759,6610.0
2017-06-23 13:20:00,32.35,32.36,32.35,32.35,7017.0,29.1669,29.1759,29.1669,29.1669,7017.0
2017-06-23 13:30:00,32.36,32.37,32.35,32.37,8289.0,29.1759,29.1849,29.1669,29.1849,8289.0
2017-06-23 13:40:00,32.37,32.37,32.36,32.37,6231.0,29.1849,29.1849,29.1759,29.1849,6231.0
2017-06-23 13:50:00,32.37,32.38,32.36,32.37,14626.0,29.1849,29.1939,29.1759,29.1849,14626.0
2017-06-23 14:00:00,32.37,32.38,32.36,32.36,7795.0,29.1849,29.1939,29.1759,29.1759,7795.0
2017-06-23 14:10:00,32.37,32.37,32.36,32.37,6428.0,29.1849,29.1849,29.1759,29.1849,6428.0
2017-06-23 14:20:00,32.37,32.37,32.36,32.36,4637.0,29.1849,29.1849,29.1759,29.1759,4637.0
2017-06-23 14:30:00,32.36,32.37,32.35,32.37,14931.0,29.1759,29.1849,29.1669,29.1849,14931.0
2017-06-23 14:40:00,32.36,32.36,32.35,32.35,4195.0,29.1759,29.1759,29.1669,29.1669,4195.0
2017-06-23 14:50:00,32.35,32.36,32.35,32.35,7204.0,29.1669,29.1759,29.1669,29.1669,7204.0
2017-06-23 15:00:00,32.34,32.35,32.31,32.33,40807.0,29.1579,29.1669,29.1308,29.1489,40807.0
2017-06-23 15:10:00,32.32,32.33,32.32,32.32,2492.0,29.1398,29.1489,29.1398,29.1398,2492.0
2017-06-23 15:20:00,32.33,32.33,32.31,32.31,8135.0,29.1489,29.1489,29.1308,29.1308,8135.0
2017-06-23 15:30:00,32.31,32.33,32.31,32.32,12487.0,29.1308,29.1489,29.1308,29.1398,12487.0
2017-06-23 15:40:00,32.33,32.33,32.32,32.33,19364.0,29.1489,29.1489,29.1398,29.1489,19364.0
2017-06-23 15:50:00,32.33,32.36,32.32,32.34,62148.0,29.1489,29.1759,29.1398,29.1579,62148.0
2017-06-26 09:30:00,32.49,32.49,32.38,32.45,197880.0,29.2931,29.2931,29.1939,29.2571,197880.0
2017-06-26 09:40:00,32.45,32.47,32.45,32.45,70354.0,29.2571,29.2751,29.2571,29.2571,70354.0
2017-06-26 09:50:00,32.45,32.49,32.44,32.48,63108.0,29.2571,29.2931,29.248,29.2841,63108.0
2017-06-26 10:00:00,32.48,32.5,32.47,32.48,104847.0,29.2841,29.3021,29.2751,29.2841,104847.0
2017-06-26 10:10:00,32.48,32.49,32.47,32.49,44366.0,29.2841,29.2931,29.2751,29.2931,44366.0
2017-06-26 10:20:00,32.49,32.52,32.48,32.52,41302.0,29.2931,29.3202,29.2841,29.3202,41302.0
2017-06-26 10:30:00,32.52,32.52,32.49,32.49,46140.0,29.3202,29.3202,29.2931,29.2931,46140.0
2017-06-26 10:40:00,32.48,32.49,32.44,32.45,48862.0,29.2841,29.2931,29.248,29.2571,48862.0
2017-06-26 10:50:00,32.45,32.45,32.41,32.45,98692.0,29.2571,29.2571,29.221,29.2571,98692.0
2017-06-26 11:00:00,32.45,32.45,32.4,32.41,67093.0,29.2571,29.2571,29.212,29.221,67093.0
2017-06-26 11:10:00,32.41,32.45,32.41,32.44,20569.0,29.221,29.2571,29.221,29.248,20569.0
2017-06-26 11:20:00,32.45,32.46,32.43,32.45,43909.0,29.2571,29.2661,29.239,29.2571,43909.0
2017-06-26 11:30:00,32.45,32.46,32.43,32.45,15597.0,29.2571,29.2661,29.239,29.2571,15597.0
2017-06-26 11:40:00,32.44,32.47,32.44,32.47,24621.0,29.248,29.2751,29.248,29.2751,24621.0
2017-06-26 11:50:00,32.47,32.49,32.47,32.48,40237.0,29.2751,29.2931,29.2751,29.2841,40237.0
2017-06-26 12:00:00,32.48,32.5,32.47,32.49,25942.0,29.2841,29.3021,29.2751,29.2931,25942.0
2017-06-26 12:10:00,32.48,32.5,32.48,32.48,33344.0,29.2841,29.3021,29.2841,29.2841,33344.0
2017-06-26 12:20:00,32.48,32.49,32.45,32.47,45680.0,29.2841,29.2931,29.2571,29.2751,45680.0
2017-06-26 12:30:00,32.47,32.49,32.46,32.48,11708.0,29.2751,29.2931,29.2661,29.2841,11708.0
2017-06-26 12:40:00,32.49,32.49,32.48,32.48,10575.0,29.2931,29.2931,29.2841,29.2841,10575.0
2017-06-26 12:50:00,32.48,32.49,32.48,32.49,15573.0,29.2841,29.2931,29.2841,29.2931,15573.0
2017-06-26 13:00:00,32.49,32.49,32.48,32.48,3400.0,29.2931,29.2931,29.2841,29.2841,3400.0
2017-06-26 13:10:00,32.49,32.49,32.47,32.48,32547.0,29.2931,29.2931,29.2751,29.2841,32547.0
2017-06-26 13:20:00,32.48,32.48,32.46,32.48,36173.0,29.2841,29.2841,29.2661,29.2841,36173.0
2017-06-26 13:30:00,32.48,32.49,32.47,32.48,16068.0,29.2841,29.2931,29.2751,29.2841,16068.0
2017-06-26 13:40:00,32.48,32.49,32.48,32.48,20181.0,29.2841,29.2931,29.2841,29.2841,20181.0
2017-06-26 13:50:00,32.48,32.49,32.48,32.49,14763.0,29.2841,29.2931,29.2841,29.2931,14763.0
2017-06-26 14:00:00,32.48,32.49,32.48,32.48,17032.0,29.2841,29.2931,29.2841,29.2841,17032.0
2017-06-26 14:10:00,32.48,32.49,32.48,32.49,12372.0,29.2841,29.2931,29.2841,29.2931,12372.0
2017-06-26 14:20:00,32.49,32.51,32.48,32.51,51465.0,29.2931,29.3111,29.2841,29.3111,51465.0
2017-06-26 14:30:00,32.51,32.51,32.5,32.51,5170.0,29.3111,29.3111,29.3021,29.3111,5170.0
2017-06-26 14:40:00,32.51,32.52,32.5,32.51,28642.0,29.3111,29.3202,29.3021,29.3111,28642.0
2017-06-26 14:50:00,32.51,32.51,32.5,32.51,8124.0,29.3111,29.3111,29.3021,29.3111,8124.0
2017-06-26 15:00:00,32.51,32.51,32.5,32.51,16872.0,29.3111,29.3111,29.3021,29.3111,16872.0
2017-06-26 15:10:00,32.51,32.51,32.5,32.5,16124.0,29.3111,29.3111,29.3021,29.3021,16124.0
2017-06-26 15:20:00,32.5,32.51,32.47,32.5,67142.0,29.3021,29.3111,29.2751,29.3021,67142.0
2017-06-26 15:30:00,32.5,32.5,32.49,32.5,12900.0,29.3021,29.3021,29.2931,29.3021,12900.0
2017-06-26 15:40:00,32.49,32.5,32.48,32.5,34477.0,29.2931,29.3021,29.2841,29.3021,34477.0
2017-06-26 15:50:00,32.5,32.5,32.49,32.49,178539.0,29.3021,29.3021,29.2931,29.2931,178539.0
2017-06-27 09:30:00,32.1,32.1,31.97,31.99,240783.0,28.9415,28.9415,28.8243,28.8423,240783.0
2017-06-27 09:40:00,31.99,32.0,31.98,32.0,131160.0,28.8423,28.8513,28.8333,28.8513,131160.0
2017-06-27 09:50:00,32.0,32.02,31.99,32.01,41748.0,28.8513,28.8694,28.8423,28.8603,41748.0
2017-06-27 10:00:00,32.01,32.04,32.0,32.02,163648.0,28.8603,28.8874,28.8513,28.8694,163648.0
2017-06-27 10:10:00,32.02,32.02,32.01,32.02,36100.0,28.8694,28.8694,28.8603,28.8694,36100.0
2017-06-27 10:20:00,32.02,32.05,32.02,32.03,43390.0,28.8694,28.8964,28.8694,28.8784,43390.0
2017-06-27 10:30:00,32.03,32.06,32.02,32.05,62461.0,28.8784,28.9054,28.8694,28.8964,62461.0
2017-06-27 10:40:00,32.05,32.09,32.05,32.08,27917.0,28.8964,28.9325,28.8964,28.9235,27917.0
2017-06-27 10:50:00,32.08,32.09,32.08,32.09,13580.0,28.9235,28.9325,28.9235,28.9325,13580.0
2017-06-27 11:00:00,32.08,32.1,32.08,32.09,18289.0,28.9235,28.9415,28.9235,28.9325,18289.0
2017-06-27 11:10:00,32.09,32.1,32.07,32.08,44219.0,28.9325,28.9415,28.9144,28.9235,44219.0
2017-06-27 11:20:00,32.08,32.09,32.07,32.07,16839.0,28.9235,28.9325,28.9144,28.9144,16839.0
2017-06-27 11:30:00,32.07,32.08,32.06,32.08,5298.0,28.9144,28.9235,28.9054,28.9235,5298.0
2017-06-27 11:40:00,32.08,32.09,32.08,32.09,24138.0,28.9235,28.9325,28.9235,28.9325,24138.0
2017-06-27 11:50:00,32.09,32.11,32.07,32.09,73968.0,28.9325,28.9505,28.9144,28.9325,73968.0
2017-06-27 12:00:00,32.09,32.11,32.09,32.11,18729.0,28.9325,28.9505,28.9325,28.9505,18729.0
2017-06-27 12:10:00,32.1,32.11,32.08,32.09,21111.0,28.9415,28.9505,28.9235,28.9325,21111.0
2017-06-27 12:20:00,32.08,32.09,32.07,32.08,8964.0,28.9235,28.9325,28.9144,28.9235,8964.0
2017-06-27 12:30:00,32.08,32.08,32.03,32.03,52010.0,28.9235,28.9235,28.8784,28.8784,52010.0
2017-06-27 12:40:00,32.03,32.05,32.02,32.05,186984.0,28.8784,28.8964,28.8694,28.8964,186984.0
2017-06-27 12:50:00,32.04,32.05,32.02,32.03,22491.0,28.8874,28.8964,28.8694,28.8784,22491.0
2017-06-27 13:00:00,32.02,32.04,32.02,32.02,11952.0,28.8694,28.8874,28.8694,28.8694,11952.0
2017-06-27 13:10:00,32.02,32.05,32.02,32.05,75950.0,28.8694,28.8964,28.8694,28.8964,75950.0
2017-06-27 13:20:00,32.05,32.06,32.04,32.05,71084.0,28.8964,28.9054,28.8874,28.8964,71084.0
2017-06-27 13:30:00,32.06,32.06,32.02,32.02,71896.0,28.9054,28.9054,28.8694,28.8694,71896.0
2017-06-27 13:40:00,32.02,32.03,32.0,32.02,38484.0,28.8694,28.8784,28.8513,28.8694,38484.0
2017-06-27 13:50:00,32.02,32.02,32.01,32.02,31408.0,28.8694,28.8694,28.8603,28.8694,31408.0
2017-06-27 14:00:00,32.02,32.02,32.0,32.0,25429.0,28.8694,28.8694,28.8513,28.8513,25429.0
2017-06-27 14:10:00,32.0,32.02,31.99,32.0,61385.0,28.8513,28.8694,28.8423,28.8513,61385.0
2017-06-27 14:20:00,32.01,32.03,31.99,32.01,65605.0,28.8603,28.8784,28.8423,28.8603,65605.0
2017-06-27 14:30:00,32.02,32.03,32.01,32.02,9964.0,28.8694,28.8784,28.8603,28.8694,9964.0
2017-06-27 14:40:00,32.02,32.03,32.01,32.03,12888.0,28.8694,28.8784,28.8603,28.8784,12888.0
2017-06-27 14:50:00,32.02,32.03,32.02,32.03,9177.0,28.8694,28.8784,28.8694,28.8784,9177.0
2017-06-27 15:00:00,32.02,32.03,32.0,32.01,16324.0,28.8694,28.8784,28.8513,28.8603,16324.0
2017-06-27 15:10:00,32.01,32.02,32.01,32.01,20096.0,28.8603,28.8694,28.8603,28.8603,20096.0
2017-06-27 15:20:00,32.02,32.02,32.0,32.02,43987.0,28.8694,28.8694,28.8513,28.8694,43987.0
2017-06-27 15:30:00,32.02,32.02,31.99,32.0,60696.0,28.8694,28.8694,28.8423,28.8513,60696.0
2017-06-27 15:40:00,32.01,32.01,31.99,31.99,116555.0,28.8603,28.8603,28.8423,28.8423,116555.0
2017-06-27 15:50:00,31.99,31.99,31.95,31.96,201163.0,28.8423,28.8423,28.8062,28.8153,201163.0
2017-06-28 09:30:00,31.99,32.14,31.95,32.09,147465.0,28.8423,28.9776,28.8062,28.9325,147465.0
2017-06-28 09:40:00,32.09,32.1,32.02,32.05,117007.0,28.9325,28.9415,28.8694,28.8964,117007.0
2017-06-28 09:50:00,32.05,32.09,32.04,32.05,147447.0,28.8964,28.9325,28.8874,28.8964,147447.0
2017-06-28 10:00:00,32.05,32.08,32.04,32.07,99271.0,28.8964,28.9235,28.8874,28.9144,99271.0
2017-06-28 10:10:00,32.07,32.08,32.05,32.07,66551.0,28.9144,28.9235,28.8964,28.9144,66551.0
2017-06-28 10:20:00,32.07,32.07,32.02,32.02,36714.0,28.9144,28.9144,28.8694,28.8694,36714.0
2017-06-28 10:30:00,32.03,32.07,32.02,32.06,71398.0,28.8784,28.9144,28.8694,28.9054,71398.0
2017-06-28 10:40:00,32.06,32.09,32.06,32.08,46707.0,28.9054,28.9325,28.9054,28.9235,46707.0
2017-06-28 10:50:00,32.08,32.09,32.07,32.07,40086.0,28.9235,28.9325,28.9144,28.9144,40086.0
2017-06-28 11:00:00,32.07,32.08,32.07,32.08,45734.0,28.9144,28.9235,28.9144,28.9235,45734.0
2017-06-28 11:10:00,32.08,32.1,32.07,32.09,43500.0,28.9235,28.9415,28.9144,28.9325,43500.0
2017-06-28 11:20:00,32.09,32.11,32.08,32.1,31547.0,28.9325,28.9505,28.9235,28.9415,31547.0
2017-06-28 11:30:00,32.1,32.12,32.1,32.11,60184.0,28.9415,28.9595,28.9415,28.9505,60184.0
2017-06-28 11:40:00,32.11,32.12,32.1,32.1,12949.0,28.9505,28.9595,28.9415,28.9415,12949.0
2017-06-28 11:50:00,32.1,32.12,32.1,32.11,37845.0,28.9415,28.9595,28.9415,28.9505,37845.0
2017-06-28 12:00:00,32.1,32.13,32.1,32.12,33362.0,28.9415,28.9685,28.9415,28.9595,33362.0
2017-06-28 12:10:00,32.13,32.13,32.11,32.12,24309.0,28.9685,28.9685,28.9505,28.9595,24309.0
2017-06-28 12:20:00,32.12,32.13,32.11,32.13,22443.0,28.9595,28.9685,28.9505,28.9685,22443.0
2017-06-28 12:30:00,32.13,32.13,32.12,32.12,51053.0,28.9685,28.9685,28.9595,28.9595,51053.0
2017-06-28 12:40:00,32.12,32.13,32.12,32.12,13300.0,28.9595,28.9685,28.9595,28.9595,13300.0
2017-06-28 12:50:00,32.12,32.13,32.12,32.12,19697.0,28.9595,28.9685,28.9595,28.9595,19697.0
2017-06-28 13:00:00,32.12,32.13,32.12,32.13,59056.0,28.9595,28.9685,28.9595,28.9685,59056.0
2017-06-28 13:10:00,32.13,32.13,32.12,32.13,59522.0,28.9685,28.9685,28.9595,28.9685,59522.0
2017-06-28 13:20:00,32.13,32.13,32.12,32.13,17100.0,28.9685,28.9685,28.9595,28.9685,17100.0
2017-06-28 13:30:00,32.12,32.16,32.12,32.15,51778.0,28.9595,28.9956,28.9595,28.9866,51778.0
2017-06-28 13:40:00,32.16,32.16,32.14,32.15,20180.0,28.9956,28.9956,28.9776,28.9866,20180.0
2017-06-28 13:50:00,32.14,32.15,32.13,32.13,25257.0,28.9776,28.9866,28.9685,28.9685,25257.0
2017-06-28 14:00:00,32.13,32.14,32.13,32.14,53423.0,28.9685,28.9776,28.9685,28.9776,53423.0
2017-06-28 14:10:00,32.14,32.14,32.13,32.13,18340.0,28.9776,28.9776,28.9685,28.9685,18340.0
2017-06-28 14:20:00,32.13,32.15,32.13,32.15,27641.0,28.9685,28.9866,28.9685,28.9866,27641.0
2017-06-28 14:30:00,32.14,32.15,32.13,32.14,38105.0,28.9776,28.9866,28.9685,28.9776,38105.0
2017-06-28 14:40:00,32.13,32.14,32.13,32.13,19757.0,28.9685,28.9776,28.9685,28.9685,19757.0
2017-06-28 14:50:00,32.13,32.15,32.13,32.15,52238.0,28.9685,28.9866,28.9685,28.9866,52238.0
2017-06-28 15:00:00,32.14,32.15,32.14,32.14,14925.0,28.9776,28.9866,28.9776,28.9776,14925.0
2017-06-28 15:10:00,32.14,32.15,32.14,32.15,34524.0,28.9776,28.9866,28.9776,28.9866,34524.0
2017-06-28 15:20:00,32.15,32.15,32.14,32.14,82971.0,28.9866,28.9866,28.9776,28.9776,82971.0
2017-06-28 15:30:00,32.14,32.17,32.14,32.16,70333.0,28.9776,29.0046,28.9776,28.9956,70333.0
2017-06-28 15:40:00,32.16,32.16,32.14,32.16,80985.0,28.9956,28.9956,28.9776,28.9956,80985.0
2017-06-28 15:50:00,32.15,32.16,32.12,32.13,173541.0,28.9866,28.9956,28.9595,28.9685,173541.0
2017-06-29 09:30:00,32.08,32.08,31.94,31.96,138108.0,28.9235,28.9235,28.7972,28.8153,138108.0
2017-06-29 09:40:00,31.96,31.97,31.91,31.96,454961.0,28.8153,28.8243,28.7702,28.8153,454961.0
2017-06-29 09:50:00,31.96,31.99,31.95,31.96,146614.0,28.8153,28.8423,28.8062,28.8153,146614.0
2017-06-29 10:00:00,31.96,31.97,31.92,31.96,238723.0,28.8153,28.8243,28.7792,28.8153,238723.0
2017-06-29 10:10:00,31.96,31.96,31.93,31.95,163658.0,28.8153,28.8153,28.7882,28.8062,163658.0
2017-06-29 10:20:00,31.94,32.0,31.92,32.0,447601.0,28.7972,28.8513,28.7792,28.8513,447601.0
2017-06-29 10:30:00,32.0,32.01,31.98,32.01,75116.0,28.8513,28.8603,28.8333,28.8603,75116.0
2017-06-29 10:40:00,32.01,32.05,32.0,32.05,210385.0,28.8603,28.8964,28.8513,28.8964,210385.0
2017-06-29 10:50:00,32.05,32.05,32.01,32.02,59638.0,28.8964,28.8964,28.8603,28.8694,59638.0
2017-06-29 11:00:00,32.02,32.02,31.99,32.0,84997.0,28.8694,28.8694,28.8423,28.8513,84997.0
2017-06-29 11:10:00,32.0,32.01,31.97,31.98,385304.0,28.8513,28.8603,28.8243,28.8333,385304.0
2017-06-29 11:20:00,31.98,31.98,31.94,31.94,93709.0,28.8333,28.8333,28.7972,28.7972,93709.0
2017-06-29 11:30:00,31.95,31.95,31.91,31.91,96700.0,28.8062,28.8062,28.7702,28.7702,96700.0
2017-06-29 11:40:00,31.91,31.93,31.9,31.92,33992.0,28.7702,28.7882,28.7612,28.7792,33992.0
2017-06-29 11:50:00,31.91,31.91,31.85,31.86,122215.0,28.7702,28.7702,28.7161,28.7251,122215.0
2017-06-29 12:00:00,31.85,31.86,31.83,31.83,85331.0,28.7161,28.7251,28.6981,28.6981,85331.0
2017-06-29 12:10:00,31.84,31.85,31.82,31.84,78958.0,28.7071,28.7161,28.689,28.7071,78958.0
2017-06-29 12:20:00,31.84,31.84,31.81,31.82,20970.0,28.7071,28.7071,28.68,28.689,20970.0
2017-06-29 12:30:00,31.82,31.82,31.79,31.8,48551.0,28.689,28.689,28.662,28.671,48551.0
2017-06-29 12:40:00,31.8,31.81,31.79,31.79,97731.0,28.671,28.68,28.662,28.662,97731.0
2017-06-29 12:50:00,31.79,31.79,31.77,31.77,51583.0,28.662,28.662,28.644,28.644,51583.0
2017-06-29 13:00:00,31.78,31.79,31.75,31.76,29079.0,28.653,28.662,28.6259,28.6349,29079.0
2017-06-29 13:10:00,31.76,31.76,31.73,31.74,31416.0,28.6349,28.6349,28.6079,28.6169,31416.0
2017-06-29 13:20:00,31.74,31.74,31.67,31.68,61810.0,28.6169,28.6169,28.5538,28.5628,61810.0
2017-06-29 13:30:00,31.68,31.74,31.68,31.73,105248.0,28.5628,28.6169,28.5628,28.6079,105248.0
2017-06-29 13:40:00,31.73,31.74,31.71,31.73,59095.0,28.6079,28.6169,28.5899,28.6079,59095.0
2017-06-29 13:50:00,31.73,31.74,31.72,31.74,11145.0,28.6079,28.6169,28.5989,28.6169,11145.0
2017-06-29 14:00:00,31.74,31.76,31.72,31.76,28604.0,28.6169,28.6349,28.5989,28.6349,28604.0
2017-06-29 14:10:00,31.76,31.78,31.75,31.76,40444.0,28.6349,28.653,28.6259,28.6349,40444.0
2017-06-29 14:20:00,31.77,31.8,31.76,31.8,44596.0,28.644,28.671,28.6349,28.671,44596.0
2017-06-29 14:30:00,31.8,31.8,31.77,31.78,31791.0,28.671,28.671,28.644,28.653,31791.0
2017-06-29 14:40:00,31.78,31.79,31.77,31.79,17132.0,28.653,28.662,28.644,28.662,17132.0
2017-06-29 14:50:00,31.79,31.81,31.78,31.81,32480.0,28.662,28.68,28.653,28.68,32480.0
2017-06-29 15:00:00,31.81,31.84,31.8,31.83,69697.0,28.68,28.7071,28.671,28.6981,69697.0
2017-06-29 15:10:00,31.83,31.83,31.81,31.83,50361.0,28.6981,28.6981,28.68,28.6981,50361.0
2017-06-29 15:20:00,31.83,31.83,31.79,31.79,222624.0,28.6981,28.6981,28.662,28.662,222624.0
2017-06-29 15:30:00,31.8,31.83,31.79,31.83,345042.0,28.671,28.6981,28.662,28.6981,345042.0
2017-06-29 15:40:00,31.83,31.83,31.78,31.79,127974.0,28.6981,28.6981,28.653,28.662,127974.0
2017-06-29 15:50:00,31.79,31.83,31.78,31.8,318770.0,28.662,28.6981,28.653,28.671,318770.0
2017-06-30 09:30:00,32.01,32.16,32.01,32.16,330844.0,28.8603,28.9956,28.8603,28.9956,330844.0
2017-06-30 09:40:00,32.16,32.17,32.13,32.16,284251.0,28.9956,29.0046,28.9685,28.9956,284251.0
2017-06-30 09:50:00,32.16,32.17,32.12,32.15,243179.0,28.9956,29.0046,28.9595,28.9866,243179.0
2017-06-30 10:00:00,32.14,32.15,32.1,32.12,100366.0,28.9776,28.9866,28.9415,28.9595,100366.0
2017-06-30 10:10:00,32.12,32.12,32.08,32.09,75514.0,28.9595,28.9595,28.9235,28.9325,75514.0
2017-06-30 10:20:00,32.09,32.11,32.09,32.11,61728.0,28.9325,28.9505,28.9325,28.9505,61728.0
2017-06-30 10:30:00,32.1,32.11,32.09,32.1,73519.0,28.9415,28.9505,28.9325,28.9415,73519.0
2017-06-30 10:40:00,32.1,32.1,32.06,32.06,100239.0,28.9415,28.9415,28.9054,28.9054,100239.0
2017-06-30 10:50:00,32.07,32.07,32.05,32.07,53433.0,28.9144,28.9144,28.8964,28.9144,53433.0
2017-06-30 11:00:00,32.07,32.08,32.06,32.06,44196.0,28.9144,28.9235,28.9054,28.9054,44196.0
2017-06-30 11:10:00,32.06,32.07,32.06,32.06,48600.0,28.9054,28.9144,28.9054,28.9054,48600.0
2017-06-30 11:20:00,32.07,32.09,32.06,32.07,67428.0,28.9144,28.9325,28.9054,28.9144,67428.0
2017-06-30 11:30:00,32.08,32.09,32.07,32.08,40420.0,28.9235,28.9325,28.9144,28.9235,40420.0
2017-06-30 11:40:00,32.09,32.1,32.08,32.08,45881.0,28.9325,28.9415,28.9235,28.9235,45881.0
2017-06-30 11:50:00,32.09,32.11,32.08,32.1,76479.0,28.9325,28.9505,28.9235,28.9415,76479.0
2017-06-30 12:00:00,32.11,32.11,32.08,32.09,43492.0,28.9505,28.9505,28.9235,28.9325,43492.0
2017-06-30 12:10:00,32.09,32.1,32.08,32.1,50014.0,28.9325,28.9415,28.9235,28.9415,50014.0
2017-06-30 12:20:00,32.1,32.1,32.08,32.08,35024.0,28.9415,28.9415,28.9235,28.9235,35024.0
2017-06-30 12:30:00,32.08,32.09,32.07,32.08,30398.0,28.9235,28.9325,28.9144,28.9235,30398.0
2017-06-30 12:40:00,32.09,32.1,32.07,32.08,127674.0,28.9325,28.9415,28.9144,28.9235,127674.0
2017-06-30 12:50:00,32.08,32.09,32.07,32.08,59584.0,28.9235,28.9325,28.9144,28.9235,59584.0
2017-06-30 13:00:00,32.08,32.09,32.07,32.09,47280.0,28.9235,28.9325,28.9144,28.9325,47280.0
2017-06-30 13:10:00,32.09,32.09,32.08,32.08,22921.0,28.9325,28.9325,28.9235,28.9235,22921.0
2017-06-30 13:20:00,32.08,32.09,32.08,32.09,26102.0,28.9235,28.9325,28.9235,28.9325,26102.0
2017-06-30 13:30:00,32.09,32.1,32.08,32.1,67443.0,28.9325,28.9415,28.9235,28.9415,67443.0
2017-06-30 13:40:00,32.1,32.11,32.09,32.09,29077.0,28.9415,28.9505,28.9325,28.9325,29077.0
2017-06-30 13:50:00,32.09,32.1,32.08,32.09,113398.0,28.9325,28.9415,28.9235,28.9325,113398.0
2017-06-30 14:00:00,32.09,32.1,32.07,32.07,107979.0,28.9325,28.9415,28.9144,28.9144,107979.0
2017-06-30 14:10:00,32.08,32.1,32.07,32.09,104847.0,28.9235,28.9415,28.9144,28.9325,104847.0
2017-06-30 14:20:00,32.09,32.1,32.08,32.08,65119.0,28.9325,28.9415,28.9235,28.9235,65119.0
2017-06-30 14:30:00,32.09,32.1,32.08,32.09,33029.0,28.9325,28.9415,28.9235,28.9325,33029.0
2017-06-30 14:40:00,32.09,32.1,32.09,32.09,71803.0,28.9325,28.9415,28.9325,28.9325,71803.0
2017-06-30 14:50:00,32.09,32.13,32.09,32.12,67242.0,28.9325,28.9685,28.9325,28.9595,67242.0
2017-06-30 15:00:00,32.12,32.13,32.1,32.11,77574.0,28.9595,28.9685,28.9415,28.9505,77574.0
2017-06-30 15:10:00,32.1,32.12,32.09,32.09,138733.0,28.9415,28.9595,28.9325,28.9325,138733.0
2017-06-30 15:20:00,32.09,32.11,32.09,32.1,48839.0,28.9325,28.9505,28.9325,28.9415,48839.0
2017-06-30 15:30:00,32.11,32.11,32.08,32.09,78426.0,28.9505,28.9505,28.9235,28.9325,78426.0
2017-06-30 15:40:00,32.09,32.11,32.09,32.11,129725.0,28.9325,28.9505,28.9325,28.9505,129725.0
2017-06-30 15:50:00,32.1,32.13,32.06,32.08,229064.0,28.9415,28.9685,28.9054,28.9235,229064.0
2017-07-03 09:30:00,32.49,32.49,32.21,32.43,85616.0,29.2931,29.2931,29.0407,29.239,85616.0
2017-07-03 09:40:00,32.43,32.46,32.42,32.42,104343.0,29.239,29.2661,29.23,29.23,104343.0
2017-07-03 09:50:00,32.42,32.43,32.41,32.42,112354.0,29.23,29.239,29.221,29.23,112354.0
2017-07-03 10:00:00,32.43,32.43,32.4,32.41,35029.0,29.239,29.239,29.212,29.221,35029.0
2017-07-03 10:10:00,32.41,32.44,32.4,32.41,51084.0,29.221,29.248,29.212,29.221,51084.0
2017-07-03 10:20:00,32.41,32.41,32.37,32.38,44560.0,29.221,29.221,29.1849,29.1939,44560.0
2017-07-03 10:30:00,32.39,32.41,32.39,32.41,33801.0,29.203,29.221,29.203,29.221,33801.0
2017-07-03 10:40:00,32.41,32.41,32.39,32.4,34703.0,29.221,29.221,29.203,29.212,34703.0
2017-07-03 10:50:00,32.39,32.4,32.37,32.37,18379.0,29.203,29.212,29.1849,29.1849,18379.0
2017-07-03 11:00:00,32.37,32.38,32.34,32.34,18455.0,29.1849,29.1939,29.1579,29.1579,18455.0
2017-07-03 11:10:00,32.34,32.36,32.34,32.35,31877.0,29.1579,29.1759,29.1579,29.1669,31877.0
2017-07-03 11:20:00,32.35,32.38,32.35,32.38,30107.0,29.1669,29.1939,29.1669,29.1939,30107.0
2017-07-03 11:30:00,32.38,32.4,32.37,32.4,27808.0,29.1939,29.212,29.1849,29.212,27808.0
2017-07-03 11:40:00,32.4,32.41,32.39,32.4,32991.0,29.212,29.221,29.203,29.212,32991.0
2017-07-03 11:50:00,32.4,32.4,32.38,32.39,63756.0,29.212,29.212,29.1939,29.203,63756.0
2017-07-03 12:00:00,32.38,32.41,32.37,32.38,52715.0,29.1939,29.221,29.1849,29.1939,52715.0
2017-07-03 12:10:00,32.38,32.38,32.37,32.38,17219.0,29.1939,29.1939,29.1849,29.1939,17219.0
2017-07-03 12:20:00,32.38,32.39,32.37,32.39,22294.0,29.1939,29.203,29.1849,29.203,22294.0
2017-07-03 12:30:00,32.39,32.39,32.38,32.38,12707.0,29.203,29.203,29.1939,29.1939,12707.0
2017-07-03 12:40:00,32.38,32.39,32.38,32.38,26817.0,29.1939,29.203,29.1939,29.1939,26817.0
2017-07-03 12:50:00,32.39,32.42,32.36,32.38,180095.0,29.203,29.23,29.1759,29.1939,180095.0
2017-07-05 09:30:00,32.38,32.53,32.38,32.47,163925.0,29.1939,29.3292,29.1939,29.2751,163925.0
2017-07-05 09:40:00,32.47,32.48,32.43,32.44,89767.0,29.2751,29.2841,29.239,29.248,89767.0
2017-07-05 09:50:00,32.45,32.47,32.44,32.46,39051.0,29.2571,29.2751,29.248,29.2661,39051.0
2017-07-05 10:00:00,32.46,32.47,32.41,32.43,92592.0,29.2661,29.2751,29.221,29.239,92592.0
2017-07-05 10:10:00,32.44,32.45,32.41,32.41,43933.0,29.248,29.2571,29.221,29.221,43933.0
2017-07-05 10:20:00,32.41,32.46,32.41,32.45,61665.0,29.221,29.2661,29.221,29.2571,61665.0
2017-07-05 10:30:00,32.45,32.48,32.43,32.48,77760.0,29.2571,29.2841,29.239,29.2841,77760.0
2017-07-05 10:40:00,32.47,32.51,32.47,32.48,86400.0,29.2751,29.3111,29.2751,29.2841,86400.0
2017-07-05 10:50:00,32.48,32.52,32.48,32.51,41523.0,29.2841,29.3202,29.2841,29.3111,41523.0
2017-07-05 11:00:00,32.51,32.54,32.5,32.54,105149.0,29.3111,29.3382,29.3021,29.3382,105149.0
2017-07-05 11:10:00,32.53,32.55,32.53,32.55,66030.0,29.3292,29.3472,29.3292,29.3472,66030.0
2017-07-05 11:20:00,32.54,32.56,32.52,32.56,86706.0,29.3382,29.3562,29.3202,29.3562,86706.0
2017-07-05 11:30:00,32.55,32.56,32.53,32.55,45718.0,29.3472,29.3562,29.3292,29.3472,45718.0
2017-07-05 11:40:00,32.56,32.56,32.55,32.55,17278.0,29.3562,29.3562,29.3472,29.3472,17278.0
2017-07-05 11:50:00,32.55,32.56,32.54,32.55,45122.0,29.3472,29.3562,29.3382,29.3472,45122.0
2017-07-05 12:00:00,32.55,32.56,32.54,32.55,32052.0,29.3472,29.3562,29.3382,29.3472,32052.0
2017-07-05 12:10:00,32.56,32.58,32.55,32.58,20275.0,29.3562,29.3743,29.3472,29.3743,20275.0
2017-07-05 12:20:00,32.58,32.6,32.58,32.59,59970.0,29.3743,29.3923,29.3743,29.3833,59970.0
2017-07-05 12:30:00,32.58,32.6,32.58,32.6,45919.0,29.3743,29.3923,29.3743,29.3923,45919.0
2017-07-05 12:40:00,32.6,32.61,32.58,32.59,55151.0,29.3923,29.4013,29.3743,29.3833,55151.0
2017-07-05 12:50:00,32.6,32.61,32.6,32.6,23015.0,29.3923,29.4013,29.3923,29.3923,23015.0
2017-07-05 13:00:00,32.6,32.61,32.6,32.61,12146.0,29.3923,29.4013,29.3923,29.4013,12146.0
2017-07-05 13:10:00,32.61,32.61,32.6,32.61,19207.0,29.4013,29.4013,29.3923,29.4013,19207.0
2017-07-05 13:20:00,32.61,32.62,32.6,32.62,31351.0,29.4013,29.4103,29.3923,29.4103,31351.0
2017-07-05 13:30:00,32.62,32.62,32.61,32.62,19545.0,29.4103,29.4103,29.4013,29.4103,19545.0
2017-07-05 13:40:00,32.62,32.62,32.61,32.62,14554.0,29.4103,29.4103,29.4013,29.4103,14554.0
2017-07-05 13:50:00,32.62,32.62,32.6,32.6,62809.0,29.4103,29.4103,29.3923,29.3923,62809.0
2017-07-05 14:00:00,32.61,32.63,32.58,32.59,61025.0,29.4013,29.4193,29.3743,29.3833,61025.0
2017-07-05 14:10:00,32.59,32.61,32.58,32.61,32231.0,29.3833,29.4013,29.3743,29.4013,32231.0
2017-07-05 14:20:00,32.61,32.62,32.6,32.62,30980.0,29.4013,29.4103,29.3923,29.4103,30980.0
2017-07-05 14:30:00,32.62,32.62,32.6,32.62,52619.0,29.4103,29.4103,29.3923,29.4103,52619.0
2017-07-05 14:40:00,32.62,32.63,32.59,32.61,133246.0,29.4103,29.4193,29.3833,29.4013,133246.0
2017-07-05 14:50:00,32.61,32.62,32.6,32.62,47245.0,29.4013,29.4103,29.3923,29.4103,47245.0
2017-07-05 15:00:00,32.62,32.62,32.61,32.62,50319.0,29.4103,29.4103,29.4013,29.4103,50319.0
2017-07-05 15:10:00,32.62,32.62,32.61,32.62,32139.0,29.4103,29.4103,29.4013,29.4103,32139.0
2017-07-05 15:20:00,32.62,32.63,32.61,32.63,64443.0,29.4103,29.4193,29.4013,29.4193,64443.0
2017-07-05 15:30:00,32.63,32.64,32.61,32.62,113068.0,29.4193,29.4284,29.4013,29.4103,113068.0
2017-07-05 15:40:00,32.62,32.65,32.61,32.64,191047.0,29.4103,29.4374,29.4013,29.4284,191047.0
2017-07-05 15:50:00,32.64,32.65,32.62,32.63,202379.0,29.4284,29.4374,29.4103,29.4193,202379.0
2017-07-06 09:30:00,32.55,32.64,32.55,32.61,59304.0,29.3472,29.4284,29.3472,29.4013,59304.0
2017-07-06 09:40:00,32.61,32.61,32.58,32.6,44552.0,29.4013,29.4013,29.3743,29.3923,44552.0
2017-07-06 09:50:00,32.6,32.62,32.59,32.6,52043.0,29.3923,29.4103,29.3833,29.3923,52043.0
2017-07-06 10:00:00,32.6,32.62,32.57,32.58,77233.0,29.3923,29.4103,29.3652,29.3743,77233.0
2017-07-06 10:10:00,32.58,32.58,32.56,32.57,91258.0,29.3743,29.3743,29.3562,29.3652,91258.0
2017-07-06 10:20:00,32.56,32.56,32.52,32.54,127143.0,29.3562,29.3562,29.3202,29.3382,127143.0
2017-07-06 10:30:00,32.54,32.55,32.52,32.55,22822.0,29.3382,29.3472,29.3202,29.3472,22822.0
2017-07-06 10:40:00,32.55,32.55,32.54,32.55,27835.0,29.3472,29.3472,29.3382,29.3472,27835.0
2017-07-06 10:50:00,32.55,32.55,32.53,32.54,71387.0,29.3472,29.3472,29.3292,29.3382,71387.0
2017-07-06 11:00:00,32.54,32.57,32.53,32.55,75906.0,29.3382,29.3652,29.3292,29.3472,75906.0
2017-07-06 11:10:00,32.55,32.56,32.51,32.52,51223.0,29.3472,29.3562,29.3111,29.3202,51223.0
2017-07-06 11:20:00,32.53,32.57,32.52,32.57,20519.0,29.3292,29.3652,29.3202,29.3652,20519.0
2017-07-06 11:30:00,32.57,32.58,32.55,32.57,37878.0,29.3652,29.3743,29.3472,29.3652,37878.0
2017-07-06 11:40:00,32.57,32.57,32.55,32.57,10954.0,29.3652,29.3652,29.3472,29.3652,10954.0
2017-07-06 11:50:00,32.57,32.58,32.56,32.57,26874.0,29.3652,29.3743,29.3562,29.3652,26874.0
2017-07-06 12:00:00,32.57,32.58,32.57,32.58,23472.0,29.3652,29.3743,29.3652,29.3743,23472.0
2017-07-06 12:10:00,32.58,32.59,32.57,32.59,21161.0,29.3743,29.3833,29.3652,29.3833,21161.0
2017-07-06 12:20:00,32.59,32.59,32.57,32.58,19437.0,29.3833,29.3833,29.3652,29.3743,19437.0
2017-07-06 12:30:00,32.58,32.59,32.56,32.59,26086.0,29.3743,29.3833,29.3562,29.3833,26086.0
2017-07-06 12:40:00,32.59,32.61,32.58,32.61,17125.0,29.3833,29.4013,29.3743,29.4013,17125.0
2017-07-06 12:50:00,32.61,32.61,32.59,32.59,33117.0,29.4013,29.4013,29.3833,29.3833,33117.0
2017-07-06 13:00:00,32.59,32.61,32.58,32.59,74519.0,29.3833,29.4013,29.3743,29.3833,74519.0
2017-07-06 13:10:00,32.59,32.62,32.58,32.59,64488.0,29.3833,29.4103,29.3743,29.3833,64488.0
2017-07-06 13:20:00,32.59,32.6,32.59,32.59,19882.0,29.3833,29.3923,29.3833,29.3833,19882.0
2017-07-06 13:30:00,32.59,32.6,32.56,32.58,36206.0,29.3833,29.3923,29.3562,29.3743,36206.0
2017-07-06 13:40:00,32.58,32.58,32.54,32.55,39280.0,29.3743,29.3743,29.3382,29.3472,39280.0
2017-07-06 13:50:00,32.55,32.55,32.54,32.55,12485.0,29.3472,29.3472,29.3382,29.3472,12485.0
2017-07-06 14:00:00,32.55,32.55,32.53,32.55,57451.0,29.3472,29.3472,29.3292,29.3472,57451.0
2017-07-06 14:10:00,32.55,32.55,32.54,32.55,14555.0,29.3472,29.3472,29.3382,29.3472,14555.0
2017-07-06 14:20:00,32.55,32.56,32.54,32.56,26545.0,29.3472,29.3562,29.3382,29.3562,26545.0
2017-07-06 14:30:00,32.56,32.56,32.54,32.55,75443.0,29.3562,29.3562,29.3382,29.3472,75443.0
2017-07-06 14:40:00,32.56,32.56,32.54,32.56,32652.0,29.3562,29.3562,29.3382,29.3562,32652.0
2017-07-06 14:50:00,32.55,32.56,32.55,32.56,11100.0,29.3472,29.3562,29.3472,29.3562,11100.0
2017-07-06 15:00:00,32.56,32.56,32.53,32.54,54355.0,29.3562,29.3562,29.3292,29.3382,54355.0
2017-07-06 15:10:00,32.54,32.54,32.51,32.52,53863.0,29.3382,29.3382,29.3111,29.3202,53863.0
2017-07-06 15:20:00,32.52,32.52,32.5,32.51,109292.0,29.3202,29.3202,29.3021,29.3111,109292.0
2017-07-06 15:30:00,32.51,32.51,32.49,32.5,50095.0,29.3111,29.3111,29.2931,29.3021,50095.0
2017-07-06 15:40:00,32.5,32.5,32.46,32.48,204558.0,29.3021,29.3021,29.2661,29.2841,204558.0
2017-07-06 15:50:00,32.48,32.5,32.46,32.47,283321.0,29.2841,29.3021,29.2661,29.2751,283321.0
2017-07-07 09:30:00,32.64,32.71,32.6,32.66,75933.0,29.4284,29.4915,29.3923,29.4464,75933.0
2017-07-07 09:40:00,32.66,32.66,32.61,32.63,102816.0,29.4464,29.4464,29.4013,29.4193,102816.0
2017-07-07 09:50:00,32.63,32.64,32.61,32.63,108425.0,29.4193,29.4284,29.4013,29.4193,108425.0
2017-07-07 10:00:00,32.63,32.63,32.57,32.58,136795.0,29.4193,29.4193,29.3652,29.3743,136795.0
2017-07-07 10:10:00,32.58,32.59,32.52,32.53,123930.0,29.3743,29.3833,29.3202,29.3292,123930.0
2017-07-07 10:20:00,32.53,32.57,32.52,32.55,107286.0,29.3292,29.3652,29.3202,29.3472,107286.0
2017-07-07 10:30:00,32.55,32.58,32.55,32.57,77736.0,29.3472,29.3743,29.3472,29.3652,77736.0
2017-07-07 10:40:00,32.57,32.59,32.56,32.58,44397.0,29.3652,29.3833,29.3562,29.3743,44397.0
2017-07-07 10:50:00,32.57,32.57,32.55,32.55,15530.0,29.3652,29.3652,29.3472,29.3472,15530.0
2017-07-07 11:00:00,32.55,32.56,32.53,32.54,29403.0,29.3472,29.3562,29.3292,29.3382,29403.0
2017-07-07 11:10:00,32.54,32.55,32.53,32.55,21260.0,29.3382,29.3472,29.3292,29.3472,21260.0
2017-07-07 11:20:00,32.55,32.56,32.53,32.55,41828.0,29.3472,29.3562,29.3292,29.3472,41828.0
2017-07-07 11:30:00,32.55,32.59,32.55,32.58,43661.0,29.3472,29.3833,29.3472,29.3743,43661.0
2017-07-07 11:40:00,32.57,32.59,32.57,32.59,36668.0,29.3652,29.3833,29.3652,29.3833,36668.0
2017-07-07 11:50:00,32.6,32.61,32.6,32.61,26986.0,29.3923,29.4013,29.3923,29.4013,26986.0
2017-07-07 12:00:00,32.61,32.62,32.6,32.6,31200.0,29.4013,29.4103,29.3923,29.3923,31200.0
2017-07-07 12:10:00,32.61,32.63,32.6,32.63,45820.0,29.4013,29.4193,29.3923,29.4193,45820.0
2017-07-07 12:20:00,32.63,32.65,32.62,32.64,22924.0,29.4193,29.4374,29.4103,29.4284,22924.0
2017-07-07 12:30:00,32.65,32.66,32.64,32.66,26350.0,29.4374,29.4464,29.4284,29.4464,26350.0
2017-07-07 12:40:00,32.66,32.66,32.65,32.65,6000.0,29.4464,29.4464,29.4374,29.4374,6000.0
2017-07-07 12:50:00,32.65,32.67,32.65,32.66,60383.0,29.4374,29.4554,29.4374,29.4464,60383.0
2017-07-07 13:00:00,32.66,32.67,32.65,32.65,37795.0,29.4464,29.4554,29.4374,29.4374,37795.0
2017-07-07 13:10:00,32.66,32.66,32.65,32.65,13246.0,29.4464,29.4464,29.4374,29.4374,13246.0
2017-07-07 13:20:00,32.66,32.67,32.65,32.66,26162.0,29.4464,29.4554,29.4374,29.4464,26162.0
2017-07-07 13:30:00,32.65,32.67,32.65,32.66,27047.0,29.4374,29.4554,29.4374,29.4464,27047.0
2017-07-07 13:40:00,32.66,32.67,32.66,32.66,6766.0,29.4464,29.4554,29.4464,29.4464,6766.0
2017-07-07 13:50:00,32.66,32.66,32.65,32.66,9372.0,29.4464,29.4464,29.4374,29.4464,9372.0
2017-07-07 14:00:00,32.66,32.66,32.65,32.65,13829.0,29.4464,29.4464,29.4374,29.4374,13829.0
2017-07-07 14:10:00,32.66,32.66,32.64,32.65,15689.0,29.4464,29.4464,29.4284,29.4374,15689.0
2017-07-07 14:20:00,32.65,32.66,32.64,32.66,15134.0,29.4374,29.4464,29.4284,29.4464,15134.0
2017-07-07 14:30:00,32.65,32.66,32.65,32.65,8615.0,29.4374,29.4464,29.4374,29.4374,8615.0
2017-07-07 14:40:00,32.66,32.66,32.64,32.64,16057.0,29.4464,29.4464,29.4284,29.4284,16057.0
2017-07-07 14:50:00,32.65,32.65,32.63,32.63,37729.0,29.4374,29.4374,29.4193,29.4193,37729.0
2017-07-07 15:00:00,32.63,32.64,32.62,32.62,39844.0,29.4193,29.4284,29.4103,29.4103,39844.0
2017-07-07 15:10:00,32.63,32.63,32.62,32.63,16939.0,29.4193,29.4193,29.4103,29.4193,16939.0
2017-07-07 15:20:00,32.63,32.63,32.61,32.62,32773.0,29.4193,29.4193,29.4013,29.4103,32773.0
2017-07-07 15:30:00,32.62,32.62,32.61,32.62,48767.0,29.4103,29.4103,29.4013,29.4103,48767.0
2017-07-07 15:40:00,32.62,32.65,32.61,32.65,156883.0,29.4103,29.4374,29.4013,29.4374,156883.0
2017-07-07 15:50:00,32.65,32.66,32.63,32.65,506553.0,29.4374,29.4464,29.4193,29.4374,506553.0
2017-07-10 09:30:00,32.95,33.06,32.95,33.04,257969.0,29.7079,29.807,29.7079,29.789,257969.0
2017-07-10 09:40:00,33.03,33.07,33.03,33.06,114002.0,29.78,29.816,29.78,29.807,114002.0
2017-07-10 09:50:00,33.06,33.09,33.04,33.06,192750.0,29.807,29.8341,29.789,29.807,192750.0
2017-07-10 10:00:00,33.05,33.12,33.05,33.12,644071.0,29.798,29.8611,29.798,29.8611,644071.0
2017-07-10 10:10:00,33.12,33.14,33.1,33.13,282349.0,29.8611,29.8792,29.8431,29.8701,282349.0
2017-07-10 10:20:00,33.14,33.17,33.13,33.16,260781.0,29.8792,29.9062,29.8701,29.8972,260781.0
2017-07-10 10:30:00,33.16,33.16,33.13,33.15,77168.0,29.8972,29.8972,29.8701,29.8882,77168.0
2017-07-10 10:40:00,33.16,33.18,33.15,33.17,37357.0,29.8972,29.9152,29.8882,29.9062,37357.0
2017-07-10 10:50:00,33.18,33.21,33.17,33.21,99352.0,29.9152,29.9423,29.9062,29.9423,99352.0
2017-07-10 11:00:00,33.21,33.22,33.2,33.21,39437.0,29.9423,29.9513,29.9333,29.9423,39437.0
2017-07-10 11:10:00,33.22,33.22,33.18,33.19,52698.0,29.9513,29.9513,29.9152,29.9242,52698.0
2017-07-10 11:20:00,33.2,33.21,33.19,33.2,64514.0,29.9333,29.9423,29.9242,29.9333,64514.0
2017-07-10 11:30:00,33.2,33.21,33.18,33.18,21753.0,29.9333,29.9423,29.9152,29.9152,21753.0
2017-07-10 11:40:00,33.18,33.19,33.17,33.18,24542.0,29.9152,29.9242,29.9062,29.9152,24542.0
2017-07-10 11:50:00,33.18,33.19,33.17,33.18,46933.0,29.9152,29.9242,29.9062,29.9152,46933.0
2017-07-10 12:00:00,33.18,33.19,33.17,33.18,57298.0,29.9152,29.9242,29.9062,29.9152,57298.0
2017-07-10 12:10:00,33.19,33.19,33.18,33.18,8400.0,29.9242,29.9242,29.9152,29.9152,8400.0
2017-07-10 12:20:00,33.18,33.19,33.17,33.17,25974.0,29.9152,29.9242,29.9062,29.9062,25974.0
2017-07-10 12:30:00,33.17,33.18,33.14,33.14,44495.0,29.9062,29.9152,29.8792,29.8792,44495.0
2017-07-10 12:40:00,33.14,33.15,33.14,33.14,27684.0,29.8792,29.8882,29.8792,29.8792,27684.0
2017-07-10 12:50:00,33.15,33.15,33.14,33.15,48659.0,29.8882,29.8882,29.8792,29.8882,48659.0
2017-07-10 13:00:00,33.15,33.17,33.14,33.17,47643.0,29.8882,29.9062,29.8792,29.9062,47643.0
2017-07-10 13:10:00,33.17,33.17,33.16,33.17,8641.0,29.9062,29.9062,29.8972,29.9062,8641.0
2017-07-10 13:20:00,33.16,33.16,33.15,33.16,29407.0,29.8972,29.8972,29.8882,29.8972,29407.0
2017-07-10 13:30:00,33.15,33.16,33.14,33.14,31541.0,29.8882,29.8972,29.8792,29.8792,31541.0
2017-07-10 13:40:00,33.14,33.15,33.14,33.14,10282.0,29.8792,29.8882,29.8792,29.8792,10282.0
2017-07-10 13:50:00,33.15,33.15,33.14,33.15,17278.0,29.8882,29.8882,29.8792,29.8882,17278.0
2017-07-10 14:00:00,33.14,33.15,33.13,33.13,44631.0,29.8792,29.8882,29.8701,29.8701,44631.0
2017-07-10 14:10:00,33.14,33.15,33.13,33.14,49518.0,29.8792,29.8882,29.8701,29.8792,49518.0
2017-07-10 14:20:00,33.14,33.14,33.12,33.13,24906.0,29.8792,29.8792,29.8611,29.8701,24906.0
2017-07-10 14:30:00,33.13,33.13,33.12,33.13,30694.0,29.8701,29.8701,29.8611,29.8701,30694.0
2017-07-10 14:40:00,33.12,33.13,33.11,33.11,61869.0,29.8611,29.8701,29.8521,29.8521,61869.0
2017-07-10 14:50:00,33.11,33.12,33.1,33.11,30954.0,29.8521,29.8611,29.8431,29.8521,30954.0
2017-07-10 15:00:00,33.11,33.12,33.1,33.11,29089.0,29.8521,29.8611,29.8431,29.8521,29089.0
2017-07-10 15:10:00,33.11,33.12,33.1,33.11,45934.0,29.8521,29.8611,29.8431,29.8521,45934.0
2017-07-10 15:20:00,33.11,33.11,33.1,33.1,45582.0,29.8521,29.8521,29.8431,29.8431,45582.0
2017-07-10 15:30:00,33.11,33.14,33.1,33.14,79772.0,29.8521,29.8792,29.8431,29.8792,79772.0
2017-07-10 15:40:00,33.14,33.14,33.12,33.13,61741.0,29.8792,29.8792,29.8611,29.8701,61741.0
2017-07-10 15:50:00,33.13,33.14,33.12,33.12,217794.0,29.8701,29.8792,29.8611,29.8611,217794.0
2017-07-11 09:30:00,33.16,33.2,33.11,33.12,227164.0,29.8972,29.9333,29.8521,29.8611,227164.0
2017-07-11 09:40:00,33.11,33.11,33.1,33.1,75053.0,29.8521,29.8521,29.8431,29.8431,75053.0
2017-07-11 09:50:00,33.11,33.12,33.1,33.11,107385.0,29.8521,29.8611,29.8431,29.8521,107385.0
2017-07-11 10:00:00,33.11,33.11,33.09,33.09,56689.0,29.8521,29.8521,29.8341,29.8341,56689.0
2017-07-11 10:10:00,33.09,33.1,33.09,33.1,24696.0,29.8341,29.8431,29.8341,29.8431,24696.0
2017-07-11 10:20:00,33.1,33.13,33.1,33.13,59795.0,29.8431,29.8701,29.8431,29.8701,59795.0
2017-07-11 10:30:00,33.13,33.14,33.12,33.14,28392.0,29.8701,29.8792,29.8611,29.8792,28392.0
2017-07-11 10:40:00,33.14,33.14,33.12,33.13,30135.0,29.8792,29.8792,29.8611,29.8701,30135.0
2017-07-11 10:50:00,33.13,33.13,33.12,33.13,17600.0,29.8701,29.8701,29.8611,29.8701,17600.0
2017-07-11 11:00:00,33.13,33.13,33.12,33.13,19370.0,29.8701,29.8701,29.8611,29.8701,19370.0
2017-07-11 11:10:00,33.13,33.13,33.1,33.11,29088.0,29.8701,29.8701,29.8431,29.8521,29088.0
2017-07-11 11:20:00,33.1,33.1,33.03,33.05,49320.0,29.8431,29.8431,29.78,29.798,49320.0
2017-07-11 11:30:00,33.05,33.07,33.04,33.07,46791.0,29.798,29.816,29.789,29.816,46791.0
2017-07-11 11:40:00,33.07,33.09,33.06,33.09,44750.0,29.816,29.8341,29.807,29.8341,44750.0
2017-07-11 11:50:00,33.09,33.11,33.09,33.11,71179.0,29.8341,29.8521,29.8341,29.8521,71179.0
2017-07-11 12:00:00,33.11,33.11,33.09,33.09,41335.0,29.8521,29.8521,29.8341,29.8341,41335.0
2017-07-11 12:10:00,33.09,33.1,33.07,33.08,73392.0,29.8341,29.8431,29.816,29.8251,73392.0
2017-07-11 12:20:00,33.08,33.09,33.08,33.09,40679.0,29.8251,29.8341,29.8251,29.8341,40679.0
2017-07-11 12:30:00,33.09,33.1,33.09,33.09,18428.0,29.8341,29.8431,29.8341,29.8341,18428.0
2017-07-11 12:40:00,33.09,33.11,33.09,33.11,24416.0,29.8341,29.8521,29.8341,29.8521,24416.0
2017-07-11 12:50:00,33.11,33.11,33.1,33.11,18935.0,29.8521,29.8521,29.8431,29.8521,18935.0
2017-07-11 13:00:00,33.11,33.11,33.09,33.09,36002.0,29.8521,29.8521,29.8341,29.8341,36002.0
2017-07-11 13:10:00,33.1,33.1,33.09,33.09,11781.0,29.8431,29.8431,29.8341,29.8341,11781.0
2017-07-11 13:20:00,33.1,33.1,33.09,33.09,20300.0,29.8431,29.8431,29.8341,29.8341,20300.0
2017-07-11 13:30:00,33.1,33.1,33.09,33.09,11168.0,29.8431,29.8431,29.8341,29.8341,11168.0
2017-07-11 13:40:00,33.09,33.12,33.09,33.12,37334.0,29.8341,29.8611,29.8341,29.8611,37334.0
2017-07-11 13:50:00,33.12,33.12,33.11,33.12,15966.0,29.8611,29.8611,29.8521,29.8611,15966.0
2017-07-11 14:00:00,33.12,33.13,33.12,33.13,29697.0,29.8611,29.8701,29.8611,29.8701,29697.0
2017-07-11 14:10:00,33.13,33.14,33.12,33.14,31677.0,29.8701,29.8792,29.8611,29.8792,31677.0
2017-07-11 14:20:00,33.14,33.15,33.13,33.15,25021.0,29.8792,29.8882,29.8701,29.8882,25021.0
2017-07-11 14:30:00,33.15,33.15,33.14,33.15,16950.0,29.8882,29.8882,29.8792,29.8882,16950.0
2017-07-11 14:40:00,33.15,33.15,33.14,33.15,20536.0,29.8882,29.8882,29.8792,29.8882,20536.0
2017-07-11 14:50:00,33.15,33.15,33.14,33.15,30850.0,29.8882,29.8882,29.8792,29.8882,30850.0
2017-07-11 15:00:00,33.15,33.16,33.14,33.16,53528.0,29.8882,29.8972,29.8792,29.8972,53528.0
2017-07-11 15:10:00,33.16,33.18,33.15,33.18,60858.0,29.8972,29.9152,29.8882,29.9152,60858.0
2017-07-11 15:20:00,33.18,33.18,33.16,33.16,40613.0,29.9152,29.9152,29.8972,29.8972,40613.0
2017-07-11 15:30:00,33.16,33.17,33.16,33.17,20597.0,29.8972,29.9062,29.8972,29.9062,20597.0
2017-07-11 15:40:00,33.16,33.17,33.15,33.16,39480.0,29.8972,29.9062,29.8882,29.8972,39480.0
2017-07-11 15:50:00,33.15,33.16,33.11,33.12,156879.0,29.8882,29.8972,29.8521,29.8611,156879.0
2017-07-12 09:30:00,33.45,33.55,33.45,33.54,184180.0,30.1587,30.2488,30.1587,30.2398,184180.0
2017-07-12 09:40:00,33.54,33.54,33.52,33.53,69754.0,30.2398,30.2398,30.2218,30.2308,69754.0
2017-07-12 09:50:00,33.54,33.54,33.52,33.53,63475.0,30.2398,30.2398,30.2218,30.2308,63475.0
2017-07-12 10:00:00,33.53,33.54,33.51,33.54,90816.0,30.2308,30.2398,30.2128,30.2398,90816.0
2017-07-12 10:10:00,33.53,33.54,33.52,33.52,19106.0,30.2308,30.2398,30.2218,30.2218,19106.0
2017-07-12 10:20:00,33.53,33.53,33.5,33.51,98260.0,30.2308,30.2308,30.2037,30.2128,98260.0
2017-07-12 10:30:00,33.51,33.52,33.49,33.5,48323.0,30.2128,30.2218,30.1947,30.2037,48323.0
2017-07-12 10:40:00,33.5,33.52,33.48,33.51,63939.0,30.2037,30.2218,30.1857,30.2128,63939.0
2017-07-12 10:50:00,33.52,33.52,33.5,33.52,15532.0,30.2218,30.2218,30.2037,30.2218,15532.0
2017-07-12 11:00:00,33.52,33.53,33.5,33.5,52543.0,30.2218,30.2308,30.2037,30.2037,52543.0
2017-07-12 11:10:00,33.5,33.51,33.49,33.5,53752.0,30.2037,30.2128,30.1947,30.2037,53752.0
2017-07-12 11:20:00,33.5,33.53,33.49,33.52,60733.0,30.2037,30.2308,30.1947,30.2218,60733.0
2017-07-12 11:30:00,33.52,33.52,33.5,33.5,38659.0,30.2218,30.2218,30.2037,30.2037,38659.0
2017-07-12 11:40:00,33.5,33.53,33.49,33.53,76097.0,30.2037,30.2308,30.1947,30.2308,76097.0
2017-07-12 11:50:00,33.52,33.55,33.52,33.55,105402.0,30.2218,30.2488,30.2218,30.2488,105402.0
2017-07-12 12:00:00,33.55,33.56,33.54,33.55,100560.0,30.2488,30.2578,30.2398,30.2488,100560.0
2017-07-12 12:10:00,33.54,33.54,33.51,33.51,55342.0,30.2398,30.2398,30.2128,30.2128,55342.0
2017-07-12 12:20:00,33.51,33.52,33.51,33.52,25932.0,30.2128,30.2218,30.2128,30.2218,25932.0
2017-07-12 12:30:00,33.52,33.52,33.51,33.52,18685.0,30.2218,30.2218,30.2128,30.2218,18685.0
2017-07-12 12:40:00,33.52,33.53,33.51,33.52,18649.0,30.2218,30.2308,30.2128,30.2218,18649.0
2017-07-12 12:50:00,33.52,33.53,33.52,33.53,41964.0,30.2218,30.2308,30.2218,30.2308,41964.0
2017-07-12 13:00:00,33.52,33.54,33.52,33.54,50949.0,30.2218,30.2398,30.2218,30.2398,50949.0
2017-07-12 13:10:00,33.54,33.55,33.53,33.55,47215.0,30.2398,30.2488,30.2308,30.2488,47215.0
2017-07-12 13:20:00,33.55,33.55,33.53,33.54,87330.0,30.2488,30.2488,30.2308,30.2398,87330.0
2017-07-12 13:30:00,33.54,33.56,33.53,33.55,69492.0,30.2398,30.2578,30.2308,30.2488,69492.0
2017-07-12 13:40:00,33.55,33.57,33.55,33.57,64151.0,30.2488,30.2668,30.2488,30.2668,64151.0
2017-07-12 13:50:00,33.57,33.59,33.56,33.59,99882.0,30.2668,30.2849,30.2578,30.2849,99882.0
2017-07-12 14:00:00,33.59,33.59,33.58,33.59,32188.0,30.2849,30.2849,30.2759,30.2849,32188.0
2017-07-12 14:10:00,33.59,33.61,33.59,33.61,76881.0,30.2849,30.3029,30.2849,30.3029,76881.0
2017-07-12 14:20:00,33.6,33.61,33.59,33.6,99898.0,30.2939,30.3029,30.2849,30.2939,99898.0
2017-07-12 14:30:00,33.61,33.62,33.6,33.62,55544.0,30.3029,30.3119,30.2939,30.3119,55544.0
2017-07-12 14:40:00,33.61,33.62,33.61,33.61,38039.0,30.3029,30.3119,30.3029,30.3029,38039.0
2017-07-12 14:50:00,33.62,33.62,33.61,33.61,44212.0,30.3119,30.3119,30.3029,30.3029,44212.0
2017-07-12 15:00:00,33.61,33.62,33.59,33.6,97072.0,30.3029,30.3119,30.2849,30.2939,97072.0
2017-07-12 15:10:00,33.6,33.61,33.59,33.61,54031.0,30.2939,30.3029,30.2849,30.3029,54031.0
2017-07-12 15:20:00,33.61,33.62,33.6,33.62,68533.0,30.3029,30.3119,30.2939,30.3119,68533.0
2017-07-12 15:30:00,33.61,33.62,33.59,33.6,83037.0,30.3029,30.3119,30.2849,30.2939,83037.0
2017-07-12 15:40:00,33.6,33.61,33.59,33.6,102002.0,30.2939,30.3029,30.2849,30.2939,102002.0
2017-07-12 15:50:00,33.59,33.63,33.59,33.62,494085.0,30.2849,30.3209,30.2849,30.3119,494085.0
2017-07-13 09:30:00,33.66,33.66,33.57,33.61,191185.0,30.348,30.348,30.2668,30.3029,191185.0
2017-07-13 09:40:00,33.6,33.61,33.58,33.6,66293.0,30.2939,30.3029,30.2759,30.2939,66293.0
2017-07-13 09:50:00,33.6,33.61,33.59,33.61,34677.0,30.2939,30.3029,30.2849,30.3029,34677.0
2017-07-13 10:00:00,33.61,33.64,33.6,33.64,58719.0,30.3029,30.33,30.2939,30.33,58719.0
2017-07-13 10:10:00,33.64,33.65,33.63,33.63,77512.0,30.33,30.339,30.3209,30.3209,77512.0
2017-07-13 10:20:00,33.64,33.64,33.6,33.6,51472.0,30.33,30.33,30.2939,30.2939,51472.0
2017-07-13 10:30:00,33.61,33.63,33.6,33.62,36977.0,30.3029,30.3209,30.2939,30.3119,36977.0
2017-07-13 10:40:00,33.63,33.63,33.6,33.62,113036.0,30.3209,30.3209,30.2939,30.3119,113036.0
2017-07-13 10:50:00,33.62,33.63,33.61,33.63,31421.0,30.3119,30.3209,30.3029,30.3209,31421.0
2017-07-13 11:00:00,33.63,33.64,33.62,33.63,17208.0,30.3209,30.33,30.3119,30.3209,17208.0
2017-07-13 11:10:00,33.63,33.63,33.61,33.63,31739.0,30.3209,30.3209,30.3029,30.3209,31739.0
2017-07-13 11:20:00,33.63,33.65,33.62,33.64,17779.0,30.3209,30.339,30.3119,30.33,17779.0
2017-07-13 11:30:00,33.64,33.65,33.64,33.65,12414.0,30.33,30.339,30.33,30.339,12414.0
2017-07-13 11:40:00,33.65,33.65,33.64,33.65,12142.0,30.339,30.339,30.33,30.339,12142.0
2017-07-13 11:50:00,33.65,33.66,33.64,33.65,57557.0,30.339,30.348,30.33,30.339,57557.0
2017-07-13 12:00:00,33.65,33.65,33.64,33.65,4400.0,30.339,30.339,30.33,30.339,4400.0
2017-07-13 12:10:00,33.65,33.65,33.64,33.65,11790.0,30.339,30.339,30.33,30.339,11790.0
2017-07-13 12:20:00,33.65,33.66,33.64,33.65,21405.0,30.339,30.348,30.33,30.339,21405.0
2017-07-13 12:30:00,33.65,33.65,33.64,33.65,5350.0,30.339,30.339,30.33,30.339,5350.0
2017-07-13 12:40:00,33.65,33.65,33.63,33.64,24527.0,30.339,30.339,30.3209,30.33,24527.0
2017-07-13 12:50:00,33.64,33.64,33.63,33.64,18268.0,30.33,30.33,30.3209,30.33,18268.0
2017-07-13 13:00:00,33.64,33.65,33.63,33.65,16234.0,30.33,30.339,30.3209,30.339,16234.0
2017-07-13 13:10:00,33.65,33.65,33.64,33.65,6150.0,30.339,30.339,30.33,30.339,6150.0
2017-07-13 13:20:00,33.65,33.67,33.64,33.66,45588.0,30.339,30.357,30.33,30.348,45588.0
2017-07-13 13:30:00,33.66,33.7,33.66,33.68,158633.0,30.348,30.3841,30.348,30.366,158633.0
2017-07-13 13:40:00,33.68,33.68,33.67,33.68,64169.0,30.366,30.366,30.357,30.366,64169.0
2017-07-13 13:50:00,33.68,33.68,33.66,33.68,24080.0,30.366,30.366,30.348,30.366,24080.0
2017-07-13 14:00:00,33.68,33.68,33.65,33.67,38713.0,30.366,30.366,30.339,30.357,38713.0
2017-07-13 14:10:00,33.66,33.68,33.66,33.67,51470.0,30.348,30.366,30.348,30.357,51470.0
2017-07-13 14:20:00,33.68,33.68,33.66,33.66,48875.0,30.366,30.366,30.348,30.348,48875.0
2017-07-13 14:30:00,33.66,33.67,33.65,33.66,23905.0,30.348,30.357,30.339,30.348,23905.0
2017-07-13 14:40:00,33.66,33.68,33.65,33.67,101316.0,30.348,30.366,30.339,30.357,101316.0
2017-07-13 14:50:00,33.67,33.69,33.67,33.69,22329.0,30.357,30.375,30.357,30.375,22329.0
2017-07-13 15:00:00,33.68,33.69,33.68,33.68,18464.0,30.366,30.375,30.366,30.366,18464.0
2017-07-13 15:10:00,33.68,33.69,33.68,33.69,24800.0,30.366,30.375,30.366,30.375,24800.0
2017-07-13 15:20:00,33.68,33.69,33.68,33.68,18275.0,30.366,30.375,30.366,30.366,18275.0
2017-07-13 15:30:00,33.68,33.69,33.68,33.69,39167.0,30.366,30.375,30.366,30.375,39167.0
2017-07-13 15:40:00,33.68,33.69,33.66,33.66,118273.0,30.366,30.375,30.348,30.348,118273.0
2017-07-13 15:50:00,33.66,33.69,33.63,33.67,563755.0,30.348,30.375,30.3209,30.357,563755.0
2017-07-14 09:30:00,33.93,33.93,33.82,33.9,143202.0,30.5914,30.5914,30.4922,30.5644,143202.0
2017-07-14 09:40:00,33.9,33.92,33.89,33.91,117323.0,30.5644,30.5824,30.5554,30.5734,117323.0
2017-07-14 09:50:00,33.92,33.95,33.92,33.94,45655.0,30.5824,30.6095,30.5824,30.6004,45655.0
2017-07-14 10:00:00,33.94,33.94,33.9,33.91,46593.0,30.6004,30.6004,30.5644,30.5734,46593.0
2017-07-14 10:10:00,33.91,33.92,33.9,33.92,28011.0,30.5734,30.5824,30.5644,30.5824,28011.0
2017-07-14 10:20:00,33.91,33.92,33.89,33.89,36644.0,30.5734,30.5824,30.5554,30.5554,36644.0
2017-07-14 10:30:00,33.9,33.91,33.88,33.91,52705.0,30.5644,30.5734,30.5463,30.5734,52705.0
2017-07-14 10:40:00,33.91,33.91,33.89,33.9,42988.0,30.5734,30.5734,30.5554,30.5644,42988.0
2017-07-14 10:50:00,33.9,33.92,33.89,33.89,56625.0,30.5644,30.5824,30.5554,30.5554,56625.0
2017-07-14 11:00:00,33.9,33.9,33.88,33.89,21204.0,30.5644,30.5644,30.5463,30.5554,21204.0
2017-07-14 11:10:00,33.88,33.9,33.88,33.9,34006.0,30.5463,30.5644,30.5463,30.5644,34006.0
2017-07-14 11:20:00,33.9,33.92,33.89,33.91,35326.0,30.5644,30.5824,30.5554,30.5734,35326.0
2017-07-14 11:30:00,33.91,33.92,33.91,33.91,24531.0,30.5734,30.5824,30.5734,30.5734,24531.0
2017-07-14 11:40:00,33.91,33.92,33.91,33.91,36441.0,30.5734,30.5824,30.5734,30.5734,36441.0
2017-07-14 11:50:00,33.92,33.93,33.91,33.91,30324.0,30.5824,30.5914,30.5734,30.5734,30324.0
2017-07-14 12:00:00,33.92,33.92,33.9,33.91,34680.0,30.5824,30.5824,30.5644,30.5734,34680.0
2017-07-14 12:10:00,33.91,33.92,33.9,33.91,36273.0,30.5734,30.5824,30.5644,30.5734,36273.0
2017-07-14 12:20:00,33.91,33.91,33.9,33.91,23507.0,30.5734,30.5734,30.5644,30.5734,23507.0
2017-07-14 12:30:00,33.91,33.91,33.9,33.91,40301.0,30.5734,30.5734,30.5644,30.5734,40301.0
2017-07-14 12:40:00,33.91,33.91,33.9,33.91,28773.0,30.5734,30.5734,30.5644,30.5734,28773.0
2017-07-14 12:50:00,33.91,33.91,33.9,33.91,14472.0,30.5734,30.5734,30.5644,30.5734,14472.0
2017-07-14 13:00:00,33.91,33.91,33.9,33.91,21991.0,30.5734,30.5734,30.5644,30.5734,21991.0
2017-07-14 13:10:00,33.91,33.92,33.91,33.92,33919.0,30.5734,30.5824,30.5734,30.5824,33919.0
2017-07-14 13:20:00,33.92,33.93,33.92,33.93,28104.0,30.5824,30.5914,30.5824,30.5914,28104.0
2017-07-14 13:30:00,33.93,33.93,33.92,33.93,27925.0,30.5914,30.5914,30.5824,30.5914,27925.0
2017-07-14 13:40:00,33.93,33.93,33.92,33.93,14082.0,30.5914,30.5914,30.5824,30.5914,14082.0
2017-07-14 13:50:00,33.93,33.93,33.92,33.93,13537.0,30.5914,30.5914,30.5824,30.5914,13537.0
2017-07-14 14:00:00,33.93,33.93,33.91,33.92,52493.0,30.5914,30.5914,30.5734,30.5824,52493.0
2017-07-14 14:10:00,33.92,33.92,33.91,33.92,24805.0,30.5824,30.5824,30.5734,30.5824,24805.0
2017-07-14 14:20:00,33.92,33.92,33.91,33.92,25005.0,30.5824,30.5824,30.5734,30.5824,25005.0
2017-07-14 14:30:00,33.92,33.92,33.91,33.92,19847.0,30.5824,30.5824,30.5734,30.5824,19847.0
2017-07-14 14:40:00,33.92,33.92,33.9,33.91,38419.0,30.5824,30.5824,30.5644,30.5734,38419.0
2017-07-14 14:50:00,33.91,33.92,33.9,33.92,33777.0,30.5734,30.5824,30.5644,30.5824,33777.0
2017-07-14 15:00:00,33.91,33.93,33.91,33.93,21863.0,30.5734,30.5914,30.5734,30.5914,21863.0
2017-07-14 15:10:00,33.93,33.95,33.92,33.94,27464.0,30.5914,30.6095,30.5824,30.6004,27464.0
2017-07-14 15:20:00,33.95,33.96,33.94,33.95,43041.0,30.6095,30.6185,30.6004,30.6095,43041.0
2017-07-14 15:30:00,33.96,33.97,33.95,33.97,34035.0,30.6185,30.6275,30.6095,30.6275,34035.0
2017-07-14 15:40:00,33.97,33.97,33.95,33.96,61657.0,30.6275,30.6275,30.6095,30.6185,61657.0
2017-07-14 15:50:00,33.96,33.96,33.92,33.94,210867.0,30.6185,30.6185,30.5824,30.6004,210867.0
2017-07-17 09:30:00,33.95,33.95,33.85,33.87,167848.0,30.6095,30.6095,30.5193,30.5373,167848.0
2017-07-17 09:40:00,33.87,33.88,33.84,33.86,181130.0,30.5373,30.5463,30.5103,30.5283,181130.0
2017-07-17 09:50:00,33.85,33.9,33.84,33.9,163890.0,30.5193,30.5644,30.5103,30.5644,163890.0
2017-07-17 10:00:00,33.9,33.9,33.87,33.89,39086.0,30.5644,30.5644,30.5373,30.5554,39086.0
2017-07-17 10:10:00,33.89,33.89,33.86,33.86,23907.0,30.5554,30.5554,30.5283,30.5283,23907.0
2017-07-17 10:20:00,33.86,33.87,33.84,33.85,64675.0,30.5283,30.5373,30.5103,30.5193,64675.0
2017-07-17 10:30:00,33.85,33.85,33.84,33.84,67290.0,30.5193,30.5193,30.5103,30.5103,67290.0
2017-07-17 10:40:00,33.84,33.86,33.83,33.84,108069.0,30.5103,30.5283,30.5013,30.5103,108069.0
2017-07-17 10:50:00,33.84,33.85,33.82,33.83,55437.0,30.5103,30.5193,30.4922,30.5013,55437.0
2017-07-17 11:00:00,33.83,33.84,33.82,33.82,31612.0,30.5013,30.5103,30.4922,30.4922,31612.0
2017-07-17 11:10:00,33.82,33.85,33.82,33.85,46442.0,30.4922,30.5193,30.4922,30.5193,46442.0
2017-07-17 11:20:00,33.84,33.85,33.83,33.84,32829.0,30.5103,30.5193,30.5013,30.5103,32829.0
2017-07-17 11:30:00,33.84,33.85,33.83,33.84,48236.0,30.5103,30.5193,30.5013,30.5103,48236.0
2017-07-17 11:40:00,33.84,33.84,33.83,33.83,19046.0,30.5103,30.5103,30.5013,30.5013,19046.0
2017-07-17 11:50:00,33.84,33.84,33.8,33.8,29150.0,30.5103,30.5103,30.4742,30.4742,29150.0
2017-07-17 12:00:00,33.8,33.81,33.8,33.81,11400.0,30.4742,30.4832,30.4742,30.4832,11400.0
2017-07-17 12:10:00,33.8,33.83,33.8,33.82,48537.0,30.4742,30.5013,30.4742,30.4922,48537.0
2017-07-17 12:20:00,33.83,33.83,33.8,33.81,17084.0,30.5013,30.5013,30.4742,30.4832,17084.0
2017-07-17 12:30:00,33.8,33.81,33.8,33.81,2133.0,30.4742,30.4832,30.4742,30.4832,2133.0
2017-07-17 12:40:00,33.81,33.81,33.8,33.8,4739.0,30.4832,30.4832,30.4742,30.4742,4739.0
2017-07-17 12:50:00,33.8,33.83,33.8,33.83,31168.0,30.4742,30.5013,30.4742,30.5013,31168.0
2017-07-17 13:00:00,33.83,33.84,33.82,33.83,9900.0,30.5013,30.5103,30.4922,30.5013,9900.0
2017-07-17 13:10:00,33.84,33.84,33.83,33.83,3245.0,30.5103,30.5103,30.5013,30.5013,3245.0
2017-07-17 13:20:00,33.84,33.84,33.82,33.82,19346.0,30.5103,30.5103,30.4922,30.4922,19346.0
2017-07-17 13:30:00,33.82,33.83,33.82,33.83,5950.0,30.4922,30.5013,30.4922,30.5013,5950.0
2017-07-17 13:40:00,33.82,33.83,33.81,33.81,8288.0,30.4922,30.5013,30.4832,30.4832,8288.0
2017-07-17 13:50:00,33.81,33.81,33.8,33.8,4924.0,30.4832,30.4832,30.4742,30.4742,4924.0
2017-07-17 14:00:00,33.8,33.81,33.79,33.8,27178.0,30.4742,30.4832,30.4652,30.4742,27178.0
2017-07-17 14:10:00,33.8,33.81,33.79,33.8,34336.0,30.4742,30.4832,30.4652,30.4742,34336.0
2017-07-17 14:20:00,33.81,33.81,33.8,33.81,8000.0,30.4832,30.4832,30.4742,30.4832,8000.0
2017-07-17 14:30:00,33.81,33.82,33.81,33.82,40595.0,30.4832,30.4922,30.4832,30.4922,40595.0
2017-07-17 14:40:00,33.81,33.82,33.81,33.82,3404.0,30.4832,30.4922,30.4832,30.4922,3404.0
2017-07-17 14:50:00,33.82,33.82,33.81,33.82,7214.0,30.4922,30.4922,30.4832,30.4922,7214.0
2017-07-17 15:00:00,33.82,33.83,33.81,33.83,39268.0,30.4922,30.5013,30.4832,30.5013,39268.0
2017-07-17 15:10:00,33.83,33.83,33.82,33.82,36282.0,30.5013,30.5013,30.4922,30.4922,36282.0
2017-07-17 15:20:00,33.82,33.83,33.8,33.8,36204.0,30.4922,30.5013,30.4742,30.4742,36204.0
2017-07-17 15:30:00,33.8,33.82,33.8,33.82,19660.0,30.4742,30.4922,30.4742,30.4922,19660.0
2017-07-17 15:40:00,33.82,33.82,33.81,33.81,52195.0,30.4922,30.4922,30.4832,30.4832,52195.0
2017-07-17 15:50:00,33.81,33.83,33.8,33.81,152982.0,30.4832,30.5013,30.4742,30.4832,152982.0
2017-07-18 09:30:00,33.66,33.66,33.57,33.58,123553.0,30.348,30.348,30.2668,30.2759,123553.0
2017-07-18 09:40:00,33.58,33.6,33.56,33.56,167074.0,30.2759,30.2939,30.2578,30.2578,167074.0
2017-07-18 09:50:00,33.56,33.58,33.55,33.55,110155.0,30.2578,30.2759,30.2488,30.2488,110155.0
2017-07-18 10:00:00,33.55,33.56,33.54,33.55,43612.0,30.2488,30.2578,30.2398,30.2488,43612.0
2017-07-18 10:10:00,33.55,33.62,33.54,33.59,36764.0,30.2488,30.3119,30.2398,30.2849,36764.0
2017-07-18 10:20:00,33.59,33.6,33.59,33.59,6593.0,30.2849,30.2939,30.2849,30.2849,6593.0
2017-07-18 10:30:00,33.6,33.6,33.56,33.57,23383.0,30.2939,30.2939,30.2578,30.2668,23383.0
2017-07-18 10:40:00,33.56,33.57,33.56,33.57,20676.0,30.2578,30.2668,30.2578,30.2668,20676.0
2017-07-18 10:50:00,33.57,33.59,33.56,33.59,20123.0,30.2668,30.2849,30.2578,30.2849,20123.0
2017-07-18 11:00:00,33.59,33.6,33.58,33.59,36570.0,30.2849,30.2939,30.2759,30.2849,36570.0
2017-07-18 11:10:00,33.59,33.6,33.58,33.58,36964.0,30.2849,30.2939,30.2759,30.2759,36964.0
2017-07-18 11:20:00,33.58,33.59,33.57,33.57,76257.0,30.2759,30.2849,30.2668,30.2668,76257.0
2017-07-18 11:30:00,33.57,33.59,33.57,33.59,13164.0,30.2668,30.2849,30.2668,30.2849,13164.0
2017-07-18 11:40:00,33.59,33.6,33.59,33.6,20417.0,30.2849,30.2939,30.2849,30.2939,20417.0
2017-07-18 11:50:00,33.6,33.62,33.59,33.62,66022.0,30.2939,30.3119,30.2849,30.3119,66022.0
2017-07-18 12:00:00,33.61,33.63,33.61,33.63,25090.0,30.3029,30.3209,30.3029,30.3209,25090.0
2017-07-18 12:10:00,33.62,33.63,33.61,33.61,23948.0,30.3119,30.3209,30.3029,30.3029,23948.0
2017-07-18 12:20:00,33.62,33.63,33.61,33.63,9243.0,30.3119,30.3209,30.3029,30.3209,9243.0
2017-07-18 12:30:00,33.63,33.63,33.62,33.63,8993.0,30.3209,30.3209,30.3119,30.3209,8993.0
2017-07-18 12:40:00,33.63,33.63,33.59,33.59,23792.0,30.3209,30.3209,30.2849,30.2849,23792.0
2017-07-18 12:50:00,33.59,33.6,33.59,33.6,7144.0,30.2849,30.2939,30.2849,30.2939,7144.0
2017-07-18 13:00:00,33.6,33.6,33.59,33.59,10225.0,30.2939,30.2939,30.2849,30.2849,10225.0
2017-07-18 13:10:00,33.59,33.6,33.57,33.58,32089.0,30.2849,30.2939,30.2668,30.2759,32089.0
2017-07-18 13:20:00,33.58,33.59,33.57,33.59,19556.0,30.2759,30.2849,30.2668,30.2849,19556.0
2017-07-18 13:30:00,33.59,33.59,33.58,33.59,4521.0,30.2849,30.2849,30.2759,30.2849,4521.0
2017-07-18 13:40:00,33.59,33.6,33.58,33.6,13030.0,30.2849,30.2939,30.2759,30.2939,13030.0
2017-07-18 13:50:00,33.6,33.6,33.59,33.59,14123.0,30.2939,30.2939,30.2849,30.2849,14123.0
2017-07-18 14:00:00,33.59,33.6,33.59,33.6,11205.0,30.2849,30.2939,30.2849,30.2939,11205.0
2017-07-18 14:10:00,33.6,33.62,33.59,33.62,43577.0,30.2939,30.3119,30.2849,30.3119,43577.0
2017-07-18 14:20:00,33.62,33.63,33.61,33.62,73981.0,30.3119,30.3209,30.3029,30.3119,73981.0
2017-07-18 14:30:00,33.61,33.62,33.61,33.61,17771.0,30.3029,30.3119,30.3029,30.3029,17771.0
2017-07-18 14:40:00,33.62,33.63,33.61,33.62,58527.0,30.3119,30.3209,30.3029,30.3119,58527.0
2017-07-18 14:50:00,33.63,33.63,33.62,33.63,10989.0,30.3209,30.3209,30.3119,30.3209,10989.0
2017-07-18 15:00:00,33.63,33.64,33.61,33.62,94074.0,30.3209,30.33,30.3029,30.3119,94074.0
2017-07-18 15:10:00,33.61,33.62,33.61,33.62,18762.0,30.3029,30.3119,30.3029,30.3119,18762.0
2017-07-18 15:20:00,33.62,33.63,33.61,33.63,20827.0,30.3119,30.3209,30.3029,30.3209,20827.0
2017-07-18 15:30:00,33.63,33.64,33.62,33.64,33985.0,30.3209,30.33,30.3119,30.33,33985.0
2017-07-18 15:40:00,33.63,33.64,33.62,33.62,92213.0,30.3209,30.33,30.3119,30.3119,92213.0
2017-07-18 15:50:00,33.62,33.64,33.59,33.59,518781.0,30.3119,30.33,30.2849,30.2849,518781.0
2017-07-19 09:30:00,33.9,33.98,33.86,33.89,142706.0,30.5644,30.6365,30.5283,30.5554,142706.0
2017-07-19 09:40:00,33.89,33.9,33.88,33.88,77465.0,30.5554,30.5644,30.5463,30.5463,77465.0
2017-07-19 09:50:00,33.88,33.9,33.88,33.9,52990.0,30.5463,30.5644,30.5463,30.5644,52990.0
2017-07-19 10:00:00,33.9,33.92,33.89,33.91,23275.0,30.5644,30.5824,30.5554,30.5734,23275.0
2017-07-19 10:10:00,33.91,33.92,33.9,33.91,190783.0,30.5734,30.5824,30.5644,30.5734,190783.0
2017-07-19 10:20:00,33.91,33.91,33.89,33.91,114143.0,30.5734,30.5734,30.5554,30.5734,114143.0
2017-07-19 10:30:00,33.91,33.92,33.87,33.89,104267.0,30.5734,30.5824,30.5373,30.5554,104267.0
2017-07-19 10:40:00,33.89,33.89,33.88,33.88,6986.0,30.5554,30.5554,30.5463,30.5463,6986.0
2017-07-19 10:50:00,33.89,33.89,33.87,33.88,33538.0,30.5554,30.5554,30.5373,30.5463,33538.0
2017-07-19 11:00:00,33.88,33.89,33.87,33.89,36601.0,30.5463,30.5554,30.5373,30.5554,36601.0
2017-07-19 11:10:00,33.89,33.9,33.88,33.88,51578.0,30.5554,30.5644,30.5463,30.5463,51578.0
2017-07-19 11:20:00,33.88,33.89,33.88,33.89,19002.0,30.5463,30.5554,30.5463,30.5554,19002.0
2017-07-19 11:30:00,33.89,33.89,33.87,33.87,11743.0,30.5554,30.5554,30.5373,30.5373,11743.0
2017-07-19 11:40:00,33.88,33.89,33.87,33.89,12877.0,30.5463,30.5554,30.5373,30.5554,12877.0
2017-07-19 11:50:00,33.88,33.89,33.88,33.89,20705.0,30.5463,30.5554,30.5463,30.5554,20705.0
2017-07-19 12:00:00,33.88,33.89,33.87,33.88,20439.0,30.5463,30.5554,30.5373,30.5463,20439.0
2017-07-19 12:10:00,33.87,33.88,33.87,33.87,44717.0,30.5373,30.5463,30.5373,30.5373,44717.0
2017-07-19 12:20:00,33.87,33.88,33.86,33.87,27660.0,30.5373,30.5463,30.5283,30.5373,27660.0
2017-07-19 12:30:00,33.87,33.87,33.86,33.87,14856.0,30.5373,30.5373,30.5283,30.5373,14856.0
2017-07-19 12:40:00,33.87,33.88,33.86,33.88,18364.0,30.5373,30.5463,30.5283,30.5463,18364.0
2017-07-19 12:50:00,33.88,33.88,33.87,33.88,7929.0,30.5463,30.5463,30.5373,30.5463,7929.0
2017-07-19 13:00:00,33.88,33.88,33.87,33.88,39350.0,30.5463,30.5463,30.5373,30.5463,39350.0
2017-07-19 13:10:00,33.88,33.88,33.87,33.87,5450.0,30.5463,30.5463,30.5373,30.5373,5450.0
2017-07-19 13:20:00,33.87,33.88,33.87,33.88,7206.0,30.5373,30.5463,30.5373,30.5463,7206.0
2017-07-19 13:30:00,33.88,33.89,33.87,33.89,84319.0,30.5463,30.5554,30.5373,30.5554,84319.0
2017-07-19 13:40:00,33.89,33.89,33.88,33.88,16466.0,30.5554,30.5554,30.5463,30.5463,16466.0
2017-07-19 13:50:00,33.89,33.9,33.88,33.9,19694.0,30.5554,30.5644,30.5463,30.5644,19694.0
2017-07-19 14:00:00,33.9,33.9,33.88,33.88,37217.0,30.5644,30.5644,30.5463,30.5463,37217.0
2017-07-19 14:10:00,33.88,33.89,33.87,33.88,26156.0,30.5463,30.5554,30.5373,30.5463,26156.0
2017-07-19 14:20:00,33.88,33.88,33.87,33.88,16707.0,30.5463,30.5463,30.5373,30.5463,16707.0
2017-07-19 14:30:00,33.88,33.88,33.87,33.88,22604.0,30.5463,30.5463,30.5373,30.5463,22604.0
2017-07-19 14:40:00,33.88,33.88,33.87,33.88,8243.0,30.5463,30.5463,30.5373,30.5463,8243.0
2017-07-19 14:50:00,33.88,33.88,33.87,33.88,9067.0,30.5463,30.5463,30.5373,30.5463,9067.0
2017-07-19 15:00:00,33.88,33.9,33.87,33.88,111081.0,30.5463,30.5644,30.5373,30.5463,111081.0
2017-07-19 15:10:00,33.88,33.9,33.88,33.89,199140.0,30.5463,30.5644,30.5463,30.5554,199140.0
2017-07-19 15:20:00,33.9,33.9,33.89,33.89,38907.0,30.5644,30.5644,30.5554,30.5554,38907.0
2017-07-19 15:30:00,33.89,33.9,33.88,33.89,79527.0,30.5554,30.5644,30.5463,30.5554,79527.0
2017-07-19 15:40:00,33.88,33.91,33.88,33.9,147161.0,30.5463,30.5734,30.5463,30.5644,147161.0
2017-07-19 15:50:00,33.9,33.92,33.89,33.92,174584.0,30.5644,30.5824,30.5554,30.5824,174584.0
2017-07-20 09:30:00,33.87,33.9,33.7,33.81,106787.0,30.5373,30.5644,30.3841,30.4832,106787.0
2017-07-20 09:40:00,33.82,33.83,33.81,33.83,16318.0,30.4922,30.5013,30.4832,30.5013,16318.0
2017-07-20 09:50:00,33.83,33.83,33.82,33.83,15257.0,30.5013,30.5013,30.4922,30.5013,15257.0
2017-07-20 10:00:00,33.83,33.83,33.81,33.82,62821.0,30.5013,30.5013,30.4832,30.4922,62821.0
2017-07-20 10:10:00,33.83,33.83,33.79,33.8,101130.0,30.5013,30.5013,30.4652,30.4742,101130.0
2017-07-20 10:20:00,33.79,33.79,33.75,33.76,133003.0,30.4652,30.4652,30.4291,30.4382,133003.0
2017-07-20 10:30:00,33.76,33.78,33.76,33.76,102271.0,30.4382,30.4562,30.4382,30.4382,102271.0
2017-07-20 10:40:00,33.76,33.79,33.76,33.79,109252.0,30.4382,30.4652,30.4382,30.4652,109252.0
2017-07-20 10:50:00,33.79,33.8,33.78,33.8,83093.0,30.4652,30.4742,30.4562,30.4742,83093.0
2017-07-20 11:00:00,33.79,33.8,33.77,33.78,105251.0,30.4652,30.4742,30.4472,30.4562,105251.0
2017-07-20 11:10:00,33.77,33.77,33.75,33.77,68568.0,30.4472,30.4472,30.4291,30.4472,68568.0
2017-07-20 11:20:00,33.77,33.77,33.76,33.76,14804.0,30.4472,30.4472,30.4382,30.4382,14804.0
2017-07-20 11:30:00,33.77,33.77,33.76,33.76,27327.0,30.4472,30.4472,30.4382,30.4382,27327.0
2017-07-20 11:40:00,33.76,33.77,33.76,33.76,31581.0,30.4382,30.4472,30.4382,30.4382,31581.0
2017-07-20 11:50:00,33.77,33.77,33.76,33.76,22856.0,30.4472,30.4472,30.4382,30.4382,22856.0
2017-07-20 12:00:00,33.77,33.77,33.75,33.77,55383.0,30.4472,30.4472,30.4291,30.4472,55383.0
2017-07-20 12:10:00,33.77,33.79,33.76,33.79,39378.0,30.4472,30.4652,30.4382,30.4652,39378.0
2017-07-20 12:20:00,33.79,33.79,33.78,33.79,22741.0,30.4652,30.4652,30.4562,30.4652,22741.0
2017-07-20 12:30:00,33.79,33.8,33.78,33.79,52203.0,30.4652,30.4742,30.4562,30.4652,52203.0
2017-07-20 12:40:00,33.79,33.8,33.79,33.79,21175.0,30.4652,30.4742,30.4652,30.4652,21175.0
2017-07-20 12:50:00,33.79,33.8,33.79,33.79,19741.0,30.4652,30.4742,30.4652,30.4652,19741.0
2017-07-20 13:00:00,33.79,33.8,33.78,33.78,29818.0,30.4652,30.4742,30.4562,30.4562,29818.0
2017-07-20 13:10:00,33.78,33.79,33.78,33.78,20556.0,30.4562,30.4652,30.4562,30.4562,20556.0
2017-07-20 13:20:00,33.78,33.79,33.78,33.79,20661.0,30.4562,30.4652,30.4562,30.4652,20661.0
2017-07-20 13:30:00,33.78,33.79,33.78,33.79,20770.0,30.4562,30.4652,30.4562,30.4652,20770.0
2017-07-20 13:40:00,33.78,33.8,33.78,33.8,58123.0,30.4562,30.4742,30.4562,30.4742,58123.0
2017-07-20 13:50:00,33.8,33.8,33.79,33.8,13465.0,30.4742,30.4742,30.4652,30.4742,13465.0
2017-07-20 14:00:00,33.8,33.8,33.79,33.8,11400.0,30.4742,30.4742,30.4652,30.4742,11400.0
2017-07-20 14:10:00,33.79,33.8,33.79,33.79,23839.0,30.4652,30.4742,30.4652,30.4652,23839.0
2017-07-20 14:20:00,33.79,33.8,33.79,33.8,51391.0,30.4652,30.4742,30.4652,30.4742,51391.0
2017-07-20 14:30:00,33.8,33.81,33.79,33.8,45004.0,30.4742,30.4832,30.4652,30.4742,45004.0
2017-07-20 14:40:00,33.8,33.81,33.8,33.81,25793.0,30.4742,30.4832,30.4742,30.4832,25793.0
2017-07-20 14:50:00,33.8,33.81,33.8,33.8,28551.0,30.4742,30.4832,30.4742,30.4742,28551.0
2017-07-20 15:00:00,33.8,33.81,33.8,33.81,45956.0,30.4742,30.4832,30.4742,30.4832,45956.0
2017-07-20 15:10:00,33.8,33.83,33.8,33.82,73297.0,30.4742,30.5013,30.4742,30.4922,73297.0
2017-07-20 15:20:00,33.82,33.82,33.81,33.81,32916.0,30.4922,30.4922,30.4832,30.4832,32916.0
2017-07-20 15:30:00,33.82,33.83,33.81,33.82,55601.0,30.4922,30.5013,30.4832,30.4922,55601.0
2017-07-20 15:40:00,33.82,33.83,33.82,33.83,34994.0,30.4922,30.5013,30.4922,30.5013,34994.0
2017-07-20 15:50:00,33.83,33.83,33.79,33.81,612996.0,30.5013,30.5013,30.4652,30.4832,612996.0
2017-07-21 09:30:00,33.82,33.86,33.77,33.77,98825.0,30.4922,30.5283,30.4472,30.4472,98825.0
2017-07-21 09:40:00,33.78,33.84,33.78,33.8,94715.0,30.4562,30.5103,30.4562,30.4742,94715.0
2017-07-21 09:50:00,33.8,33.81,33.77,33.8,60082.0,30.4742,30.4832,30.4472,30.4742,60082.0
2017-07-21 10:00:00,33.8,33.81,33.78,33.8,73916.0,30.4742,30.4832,30.4562,30.4742,73916.0
2017-07-21 10:10:00,33.8,33.8,33.79,33.8,60593.0,30.4742,30.4742,30.4652,30.4742,60593.0
2017-07-21 10:20:00,33.8,33.81,33.79,33.8,39709.0,30.4742,30.4832,30.4652,30.4742,39709.0
2017-07-21 10:30:00,33.79,33.8,33.79,33.8,12711.0,30.4652,30.4742,30.4652,30.4742,12711.0
2017-07-21 10:40:00,33.8,33.8,33.78,33.79,24305.0,30.4742,30.4742,30.4562,30.4652,24305.0
2017-07-21 10:50:00,33.79,33.79,33.77,33.77,29134.0,30.4652,30.4652,30.4472,30.4472,29134.0
2017-07-21 11:00:00,33.77,33.78,33.77,33.78,9175.0,30.4472,30.4562,30.4472,30.4562,9175.0
2017-07-21 11:10:00,33.78,33.79,33.77,33.79,24180.0,30.4562,30.4652,30.4472,30.4652,24180.0
2017-07-21 11:20:00,33.79,33.79,33.78,33.78,5877.0,30.4652,30.4652,30.4562,30.4562,5877.0
2017-07-21 11:30:00,33.79,33.79,33.78,33.78,12675.0,30.4652,30.4652,30.4562,30.4562,12675.0
2017-07-21 11:40:00,33.79,33.79,33.77,33.77,40994.0,30.4652,30.4652,30.4472,30.4472,40994.0
2017-07-21 11:50:00,33.78,33.78,33.77,33.77,8129.0,30.4562,30.4562,30.4472,30.4472,8129.0
2017-07-21 12:00:00,33.78,33.81,33.77,33.8,32497.0,30.4562,30.4832,30.4472,30.4742,32497.0
2017-07-21 12:10:00,33.8,33.81,33.78,33.78,29427.0,30.4742,30.4832,30.4562,30.4562,29427.0
2017-07-21 12:20:00,33.78,33.79,33.78,33.79,13683.0,30.4562,30.4652,30.4562,30.4652,13683.0
2017-07-21 12:30:00,33.78,33.79,33.78,33.79,6636.0,30.4562,30.4652,30.4562,30.4652,6636.0
2017-07-21 12:40:00,33.79,33.82,33.78,33.82,36567.0,30.4652,30.4922,30.4562,30.4922,36567.0
2017-07-21 12:50:00,33.82,33.82,33.81,33.82,8792.0,30.4922,30.4922,30.4832,30.4922,8792.0
2017-07-21 13:00:00,33.82,33.82,33.8,33.81,17444.0,30.4922,30.4922,30.4742,30.4832,17444.0
2017-07-21 13:10:00,33.8,33.81,33.8,33.81,25424.0,30.4742,30.4832,30.4742,30.4832,25424.0
2017-07-21 13:20:00,33.8,33.83,33.8,33.82,69999.0,30.4742,30.5013,30.4742,30.4922,69999.0
2017-07-21 13:30:00,33.82,33.83,33.81,33.82,24598.0,30.4922,30.5013,30.4832,30.4922,24598.0
2017-07-21 13:40:00,33.82,33.82,33.81,33.82,9300.0,30.4922,30.4922,30.4832,30.4922,9300.0
2017-07-21 13:50:00,33.82,33.82,33.8,33.8,29800.0,30.4922,30.4922,30.4742,30.4742,29800.0
2017-07-21 14:00:00,33.8,33.82,33.8,33.81,49839.0,30.4742,30.4922,30.4742,30.4832,49839.0
2017-07-21 14:10:00,33.82,33.82,33.81,33.82,36044.0,30.4922,30.4922,30.4832,30.4922,36044.0
2017-07-21 14:20:00,33.82,33.82,33.81,33.82,10295.0,30.4922,30.4922,30.4832,30.4922,10295.0
2017-07-21 14:30:00,33.82,33.83,33.81,33.82,15865.0,30.4922,30.5013,30.4832,30.4922,15865.0
2017-07-21 14:40:00,33.82,33.83,33.82,33.83,23410.0,30.4922,30.5013,30.4922,30.5013,23410.0
2017-07-21 14:50:00,33.83,33.83,33.81,33.81,18897.0,30.5013,30.5013,30.4832,30.4832,18897.0
2017-07-21 15:00:00,33.81,33.82,33.81,33.82,15921.0,30.4832,30.4922,30.4832,30.4922,15921.0
2017-07-21 15:10:00,33.82,33.82,33.81,33.82,27493.0,30.4922,30.4922,30.4832,30.4922,27493.0
2017-07-21 15:20:00,33.82,33.82,33.78,33.79,92392.0,30.4922,30.4922,30.4562,30.4652,92392.0
2017-07-21 15:30:00,33.78,33.81,33.78,33.8,61141.0,30.4562,30.4832,30.4562,30.4742,61141.0
2017-07-21 15:40:00,33.8,33.81,33.8,33.8,67119.0,30.4742,30.4832,30.4742,30.4742,67119.0
2017-07-21 15:50:00,33.8,33.83,33.8,33.8,191328.0,30.4742,30.5013,30.4742,30.4742,191328.0
2017-07-24 09:30:00,33.94,34.0,33.92,33.97,114795.0,30.6004,30.6545,30.5824,30.6275,114795.0
2017-07-24 09:40:00,33.97,33.97,33.94,33.97,68033.0,30.6275,30.6275,30.6004,30.6275,68033.0
2017-07-24 09:50:00,33.96,33.98,33.96,33.98,20809.0,30.6185,30.6365,30.6185,30.6365,20809.0
2017-07-24 10:00:00,33.98,33.98,33.95,33.97,55316.0,30.6365,30.6365,30.6095,30.6275,55316.0
2017-07-24 10:10:00,33.97,33.98,33.95,33.98,70666.0,30.6275,30.6365,30.6095,30.6365,70666.0
2017-07-24 10:20:00,33.98,33.98,33.93,33.94,48362.0,30.6365,30.6365,30.5914,30.6004,48362.0
2017-07-24 10:30:00,33.94,33.95,33.91,33.95,192945.0,30.6004,30.6095,30.5734,30.6095,192945.0
2017-07-24 10:40:00,33.95,33.96,33.94,33.95,81417.0,30.6095,30.6185,30.6004,30.6095,81417.0
2017-07-24 10:50:00,33.95,33.95,33.93,33.94,57310.0,30.6095,30.6095,30.5914,30.6004,57310.0
2017-07-24 11:00:00,33.94,33.94,33.93,33.94,8634.0,30.6004,30.6004,30.5914,30.6004,8634.0
2017-07-24 11:10:00,33.94,33.94,33.92,33.92,104515.0,30.6004,30.6004,30.5824,30.5824,104515.0
2017-07-24 11:20:00,33.92,33.92,33.89,33.91,97988.0,30.5824,30.5824,30.5554,30.5734,97988.0
2017-07-24 11:30:00,33.91,33.92,33.9,33.92,18499.0,30.5734,30.5824,30.5644,30.5824,18499.0
2017-07-24 11:40:00,33.92,33.94,33.91,33.93,54377.0,30.5824,30.6004,30.5734,30.5914,54377.0
2017-07-24 11:50:00,33.93,33.94,33.93,33.94,9490.0,30.5914,30.6004,30.5914,30.6004,9490.0
2017-07-24 12:00:00,33.94,33.94,33.93,33.94,9115.0,30.6004,30.6004,30.5914,30.6004,9115.0
2017-07-24 12:10:00,33.94,33.94,33.93,33.94,15940.0,30.6004,30.6004,30.5914,30.6004,15940.0
2017-07-24 12:20:00,33.94,33.95,33.93,33.95,15303.0,30.6004,30.6095,30.5914,30.6095,15303.0
2017-07-24 12:30:00,33.95,33.95,33.94,33.95,41420.0,30.6095,30.6095,30.6004,30.6095,41420.0
2017-07-24 12:40:00,33.95,33.96,33.94,33.95,52441.0,30.6095,30.6185,30.6004,30.6095,52441.0
2017-07-24 12:50:00,33.95,33.96,33.94,33.96,28721.0,30.6095,30.6185,30.6004,30.6185,28721.0
2017-07-24 13:00:00,33.96,33.98,33.96,33.98,63349.0,30.6185,30.6365,30.6185,30.6365,63349.0
2017-07-24 13:10:00,33.98,34.0,33.96,33.98,330912.0,30.6365,30.6545,30.6185,30.6365,330912.0
2017-07-24 13:20:00,33.98,34.01,33.98,34.0,319062.0,30.6365,30.6636,30.6365,30.6545,319062.0
2017-07-24 13:30:00,34.01,34.02,34.0,34.02,90575.0,30.6636,30.6726,30.6545,30.6726,90575.0
2017-07-24 13:40:00,34.02,34.04,34.01,34.04,408637.0,30.6726,30.6906,30.6636,30.6906,408637.0
2017-07-24 13:50:00,34.03,34.04,34.03,34.04,13370.0,30.6816,30.6906,30.6816,30.6906,13370.0
2017-07-24 14:00:00,34.04,34.04,34.03,34.04,27526.0,30.6906,30.6906,30.6816,30.6906,27526.0
2017-07-24 14:10:00,34.04,34.04,34.03,34.04,15073.0,30.6906,30.6906,30.6816,30.6906,15073.0
2017-07-24 14:20:00,34.04,34.04,34.03,34.03,8719.0,30.6906,30.6906,30.6816,30.6816,8719.0
2017-07-24 14:30:00,34.04,34.05,34.03,34.05,42630.0,30.6906,30.6996,30.6816,30.6996,42630.0
2017-07-24 14:40:00,34.05,34.05,34.04,34.05,11122.0,30.6996,30.6996,30.6906,30.6996,11122.0
2017-07-24 14:50:00,34.05,34.06,34.04,34.05,14091.0,30.6996,30.7086,30.6906,30.6996,14091.0
2017-07-24 15:00:00,34.05,34.07,34.05,34.05,27100.0,30.6996,30.7176,30.6996,30.6996,27100.0
2017-07-24 15:10:00,34.05,34.07,34.05,34.07,50702.0,30.6996,30.7176,30.6996,30.7176,50702.0
2017-07-24 15:20:00,34.07,34.09,34.06,34.08,110611.0,30.7176,30.7357,30.7086,30.7267,110611.0
2017-07-24 15:30:00,34.08,34.08,34.07,34.08,12995.0,30.7267,30.7267,30.7176,30.7267,12995.0
2017-07-24 15:40:00,34.08,34.09,34.07,34.09,36860.0,30.7267,30.7357,30.7176,30.7357,36860.0
2017-07-24 15:50:00,34.09,34.09,34.06,34.08,260245.0,30.7357,30.7357,30.7086,30.7267,260245.0
2017-07-25 09:30:00,34.17,34.18,34.05,34.14,268869.0,30.8078,30.8168,30.6996,30.7808,268869.0
2017-07-25 09:40:00,34.14,34.14,34.12,34.12,46982.0,30.7808,30.7808,30.7627,30.7627,46982.0
2017-07-25 09:50:00,34.13,34.14,34.12,34.14,64069.0,30.7717,30.7808,30.7627,30.7808,64069.0
2017-07-25 10:00:00,34.14,34.14,34.11,34.12,64216.0,30.7808,30.7808,30.7537,30.7627,64216.0
2017-07-25 10:10:00,34.12,34.13,34.1,34.13,29064.0,30.7627,30.7717,30.7447,30.7717,29064.0
2017-07-25 10:20:00,34.13,34.14,34.11,34.11,42175.0,30.7717,30.7808,30.7537,30.7537,42175.0
2017-07-25 10:30:00,34.11,34.12,34.11,34.12,4285.0,30.7537,30.7627,30.7537,30.7627,4285.0
2017-07-25 10:40:00,34.12,34.12,34.11,34.12,8315.0,30.7627,30.7627,30.7537,30.7627,8315.0
2017-07-25 10:50:00,34.11,34.13,34.11,34.13,38993.0,30.7537,30.7717,30.7537,30.7717,38993.0
2017-07-25 11:00:00,34.12,34.13,34.12,34.13,20871.0,30.7627,30.7717,30.7627,30.7717,20871.0
2017-07-25 11:10:00,34.12,34.13,34.11,34.12,31338.0,30.7627,30.7717,30.7537,30.7627,31338.0
2017-07-25 11:20:00,34.11,34.12,34.11,34.12,9128.0,30.7537,30.7627,30.7537,30.7627,9128.0
2017-07-25 11:30:00,34.12,34.13,34.11,34.13,15050.0,30.7627,30.7717,30.7537,30.7717,15050.0
2017-07-25 11:40:00,34.13,34.14,34.12,34.13,58314.0,30.7717,30.7808,30.7627,30.7717,58314.0
2017-07-25 11:50:00,34.13,34.13,34.12,34.13,7877.0,30.7717,30.7717,30.7627,30.7717,7877.0
2017-07-25 12:00:00,34.13,34.13,34.11,34.11,39753.0,30.7717,30.7717,30.7537,30.7537,39753.0
2017-07-25 12:10:00,34.12,34.12,34.08,34.09,48548.0,30.7627,30.7627,30.7267,30.7357,48548.0
2017-07-25 12:20:00,34.09,34.11,34.09,34.11,29361.0,30.7357,30.7537,30.7357,30.7537,29361.0
2017-07-25 12:30:00,34.11,34.11,34.1,34.11,7650.0,30.7537,30.7537,30.7447,30.7537,7650.0
2017-07-25 12:40:00,34.11,34.11,34.1,34.11,8440.0,30.7537,30.7537,30.7447,30.7537,8440.0
2017-07-25 12:50:00,34.11,34.11,34.1,34.11,42538.0,30.7537,30.7537,30.7447,30.7537,42538.0
2017-07-25 13:00:00,34.11,34.12,34.1,34.1,25414.0,30.7537,30.7627,30.7447,30.7447,25414.0
2017-07-25 13:10:00,34.1,34.12,34.1,34.12,27467.0,30.7447,30.7627,30.7447,30.7627,27467.0
2017-07-25 13:20:00,34.11,34.12,34.1,34.11,12654.0,30.7537,30.7627,30.7447,30.7537,12654.0
2017-07-25 13:30:00,34.11,34.12,34.1,34.12,15614.0,30.7537,30.7627,30.7447,30.7627,15614.0
2017-07-25 13:40:00,34.11,34.12,34.11,34.12,11509.0,30.7537,30.7627,30.7537,30.7627,11509.0
2017-07-25 13:50:00,34.12,34.12,34.11,34.12,23070.0,30.7627,30.7627,30.7537,30.7627,23070.0
2017-07-25 14:00:00,34.12,34.12,34.11,34.12,8214.0,30.7627,30.7627,30.7537,30.7627,8214.0
2017-07-25 14:10:00,34.12,34.12,34.11,34.12,18595.0,30.7627,30.7627,30.7537,30.7627,18595.0
2017-07-25 14:20:00,34.12,34.12,34.11,34.12,6575.0,30.7627,30.7627,30.7537,30.7627,6575.0
2017-07-25 14:30:00,34.12,34.12,34.1,34.11,15817.0,30.7627,30.7627,30.7447,30.7537,15817.0
2017-07-25 14:40:00,34.11,34.11,34.1,34.11,5314.0,30.7537,30.7537,30.7447,30.7537,5314.0
2017-07-25 14:50:00,34.1,34.11,34.1,34.1,22187.0,30.7447,30.7537,30.7447,30.7447,22187.0
2017-07-25 15:00:00,34.11,34.11,34.08,34.09,105526.0,30.7537,30.7537,30.7267,30.7357,105526.0
2017-07-25 15:10:00,34.1,34.11,34.09,34.11,16903.0,30.7447,30.7537,30.7357,30.7537,16903.0
2017-07-25 15:20:00,34.11,34.11,34.1,34.11,34598.0,30.7537,30.7537,30.7447,30.7537,34598.0
2017-07-25 15:30:00,34.11,34.12,34.1,34.12,55942.0,30.7537,30.7627,30.7447,30.7627,55942.0
2017-07-25 15:40:00,34.12,34.12,34.1,34.11,27736.0,30.7627,30.7627,30.7447,30.7537,27736.0
2017-07-25 15:50:00,34.11,34.11,34.08,34.09,177655.0,30.7537,30.7537,30.7267,30.7357,177655.0
2017-07-26 09:30:00,34.23,34.3,34.23,34.28,114146.0,30.8619,30.925,30.8619,30.907,114146.0
2017-07-26 09:40:00,34.27,34.28,34.25,34.27,73492.0,30.898,30.907,30.8799,30.898,73492.0
2017-07-26 09:50:00,34.28,34.3,34.28,34.3,33051.0,30.907,30.925,30.907,30.925,33051.0
2017-07-26 10:00:00,34.3,34.31,34.29,34.3,40385.0,30.925,30.934,30.916,30.925,40385.0
2017-07-26 10:10:00,34.3,34.31,34.28,34.3,49417.0,30.925,30.934,30.907,30.925,49417.0
2017-07-26 10:20:00,34.3,34.3,34.28,34.29,28680.0,30.925,30.925,30.907,30.916,28680.0
2017-07-26 10:30:00,34.29,34.31,34.28,34.31,53218.0,30.916,30.934,30.907,30.934,53218.0
2017-07-26 10:40:00,34.31,34.32,34.29,34.3,29344.0,30.934,30.9431,30.916,30.925,29344.0
2017-07-26 10:50:00,34.3,34.3,34.27,34.27,42129.0,30.925,30.925,30.898,30.898,42129.0
2017-07-26 11:00:00,34.28,34.29,34.25,34.27,87480.0,30.907,30.916,30.8799,30.898,87480.0
2017-07-26 11:10:00,34.27,34.27,34.25,34.27,50191.0,30.898,30.898,30.8799,30.898,50191.0
2017-07-26 11:20:00,34.27,34.28,34.25,34.27,58961.0,30.898,30.907,30.8799,30.898,58961.0
2017-07-26 11:30:00,34.27,34.27,34.25,34.27,21650.0,30.898,30.898,30.8799,30.898,21650.0
2017-07-26 11:40:00,34.27,34.27,34.26,34.27,6284.0,30.898,30.898,30.889,30.898,6284.0
2017-07-26 11:50:00,34.26,34.28,34.26,34.27,10074.0,30.889,30.907,30.889,30.898,10074.0
2017-07-26 12:00:00,34.27,34.28,34.27,34.28,5837.0,30.898,30.907,30.898,30.907,5837.0
2017-07-26 12:10:00,34.27,34.28,34.26,34.27,28919.0,30.898,30.907,30.889,30.898,28919.0
2017-07-26 12:20:00,34.27,34.27,34.24,34.26,26870.0,30.898,30.898,30.8709,30.889,26870.0
2017-07-26 12:30:00,34.26,34.26,34.25,34.26,4250.0,30.889,30.889,30.8799,30.889,4250.0
2017-07-26 12:40:00,34.26,34.26,34.25,34.26,17285.0,30.889,30.889,30.8799,30.889,17285.0
2017-07-26 12:50:00,34.26,34.26,34.25,34.26,19613.0,30.889,30.889,30.8799,30.889,19613.0
2017-07-26 13:00:00,34.25,34.26,34.23,34.23,63590.0,30.8799,30.889,30.8619,30.8619,63590.0
2017-07-26 13:10:00,34.23,34.24,34.23,34.23,8175.0,30.8619,30.8709,30.8619,30.8619,8175.0
2017-07-26 13:20:00,34.23,34.25,34.23,34.23,36902.0,30.8619,30.8799,30.8619,30.8619,36902.0
2017-07-26 13:30:00,34.23,34.25,34.23,34.25,46914.0,30.8619,30.8799,30.8619,30.8799,46914.0
2017-07-26 13:40:00,34.24,34.25,34.24,34.25,5034.0,30.8709,30.8799,30.8709,30.8799,5034.0
2017-07-26 13:50:00,34.25,34.28,34.24,34.27,32955.0,30.8799,30.907,30.8709,30.898,32955.0
2017-07-26 14:00:00,34.26,34.34,34.25,34.33,177564.0,30.889,30.9611,30.8799,30.9521,177564.0
2017-07-26 14:10:00,34.33,34.37,34.32,34.37,56530.0,30.9521,30.9881,30.9431,30.9881,56530.0
2017-07-26 14:20:00,34.37,34.37,34.35,34.37,25615.0,30.9881,30.9881,30.9701,30.9881,25615.0
2017-07-26 14:30:00,34.37,34.4,34.37,34.4,106327.0,30.9881,31.0152,30.9881,31.0152,106327.0
2017-07-26 14:40:00,34.4,34.41,34.39,34.4,91334.0,31.0152,31.0242,31.0062,31.0152,91334.0
2017-07-26 14:50:00,34.41,34.42,34.4,34.4,124831.0,31.0242,31.0332,31.0152,31.0152,124831.0
2017-07-26 15:00:00,34.4,34.44,34.4,34.44,106557.0,31.0152,31.0512,31.0152,31.0512,106557.0
2017-07-26 15:10:00,34.44,34.45,34.43,34.45,91412.0,31.0512,31.0603,31.0422,31.0603,91412.0
2017-07-26 15:20:00,34.45,34.45,34.44,34.45,81073.0,31.0603,31.0603,31.0512,31.0603,81073.0
2017-07-26 15:30:00,34.45,34.45,34.43,34.45,103270.0,31.0603,31.0603,31.0422,31.0603,103270.0
2017-07-26 15:40:00,34.45,34.45,34.42,34.43,91853.0,31.0603,31.0603,31.0332,31.0422,91853.0
2017-07-26 15:50:00,34.43,34.45,34.42,34.45,261823.0,31.0422,31.0603,31.0332,31.0603,261823.0
2017-07-27 09:30:00,34.3,34.4,34.28,34.31,181136.0,30.925,31.0152,30.907,30.934,181136.0
2017-07-27 09:40:00,34.32,34.32,34.29,34.31,208849.0,30.9431,30.9431,30.916,30.934,208849.0
2017-07-27 09:50:00,34.31,34.32,34.27,34.3,82393.0,30.934,30.9431,30.898,30.925,82393.0
2017-07-27 10:00:00,34.29,34.35,34.29,34.34,92041.0,30.916,30.9701,30.916,30.9611,92041.0
2017-07-27 10:10:00,34.34,34.36,34.33,34.36,96781.0,30.9611,30.9791,30.9521,30.9791,96781.0
2017-07-27 10:20:00,34.36,34.37,34.35,34.35,82615.0,30.9791,30.9881,30.9701,30.9701,82615.0
2017-07-27 10:30:00,34.35,34.36,34.32,34.32,94857.0,30.9701,30.9791,30.9431,30.9431,94857.0
2017-07-27 10:40:00,34.32,34.33,34.28,34.3,102726.0,30.9431,30.9521,30.907,30.925,102726.0
2017-07-27 10:50:00,34.3,34.3,34.29,34.3,19899.0,30.925,30.925,30.916,30.925,19899.0
2017-07-27 11:00:00,34.3,34.3,34.27,34.27,89574.0,30.925,30.925,30.898,30.898,89574.0
2017-07-27 11:10:00,34.27,34.28,34.26,34.27,29791.0,30.898,30.907,30.889,30.898,29791.0
2017-07-27 11:20:00,34.26,34.27,34.26,34.27,16488.0,30.889,30.898,30.889,30.898,16488.0
2017-07-27 11:30:00,34.26,34.27,34.25,34.26,39536.0,30.889,30.898,30.8799,30.889,39536.0
2017-07-27 11:40:00,34.26,34.27,34.26,34.26,22567.0,30.889,30.898,30.889,30.889,22567.0
2017-07-27 11:50:00,34.27,34.27,34.26,34.26,15476.0,30.898,30.898,30.889,30.889,15476.0
2017-07-27 12:00:00,34.26,34.28,34.26,34.27,39950.0,30.889,30.907,30.889,30.898,39950.0
2017-07-27 12:10:00,34.27,34.28,34.27,34.27,22822.0,30.898,30.907,30.898,30.898,22822.0
2017-07-27 12:20:00,34.27,34.27,34.24,34.24,39405.0,30.898,30.898,30.8709,30.8709,39405.0
2017-07-27 12:30:00,34.25,34.25,34.22,34.22,68508.0,30.8799,30.8799,30.8529,30.8529,68508.0
2017-07-27 12:40:00,34.22,34.25,34.22,34.24,34585.0,30.8529,30.8799,30.8529,30.8709,34585.0
2017-07-27 12:50:00,34.25,34.25,34.19,34.21,59498.0,30.8799,30.8799,30.8258,30.8439,59498.0
2017-07-27 13:00:00,34.2,34.22,34.19,34.2,85290.0,30.8349,30.8529,30.8258,30.8349,85290.0
2017-07-27 13:10:00,34.19,34.2,34.12,34.13,147020.0,30.8258,30.8349,30.7627,30.7717,147020.0
2017-07-27 13:20:00,34.13,34.13,34.07,34.11,184542.0,30.7717,30.7717,30.7176,30.7537,184542.0
2017-07-27 13:30:00,34.1,34.11,34.03,34.04,147919.0,30.7447,30.7537,30.6816,30.6906,147919.0
2017-07-27 13:40:00,34.04,34.09,34.02,34.09,164625.0,30.6906,30.7357,30.6726,30.7357,164625.0
2017-07-27 13:50:00,34.09,34.1,34.05,34.1,42985.0,30.7357,30.7447,30.6996,30.7447,42985.0
2017-07-27 14:00:00,34.11,34.14,34.1,34.12,121014.0,30.7537,30.7808,30.7447,30.7627,121014.0
2017-07-27 14:10:00,34.13,34.14,34.12,34.14,36870.0,30.7717,30.7808,30.7627,30.7808,36870.0
2017-07-27 14:20:00,34.14,34.14,34.1,34.12,61933.0,30.7808,30.7808,30.7447,30.7627,61933.0
2017-07-27 14:30:00,34.13,34.13,34.1,34.11,66067.0,30.7717,30.7717,30.7447,30.7537,66067.0
2017-07-27 14:40:00,34.11,34.12,34.08,34.09,66976.0,30.7537,30.7627,30.7267,30.7357,66976.0
2017-07-27 14:50:00,34.09,34.1,34.09,34.1,17780.0,30.7357,30.7447,30.7357,30.7447,17780.0
2017-07-27 15:00:00,34.1,34.1,34.08,34.09,163672.0,30.7447,30.7447,30.7267,30.7357,163672.0
2017-07-27 15:10:00,34.09,34.11,34.09,34.11,53189.0,30.7357,30.7537,30.7357,30.7537,53189.0
2017-07-27 15:20:00,34.11,34.14,34.1,34.14,68072.0,30.7537,30.7808,30.7447,30.7808,68072.0
2017-07-27 15:30:00,34.14,34.16,34.13,34.15,98656.0,30.7808,30.7988,30.7717,30.7898,98656.0
2017-07-27 15:40:00,34.15,34.16,34.14,34.16,73545.0,30.7898,30.7988,30.7808,30.7988,73545.0
2017-07-27 15:50:00,34.16,34.16,34.13,34.15,228363.0,30.7988,30.7988,30.7717,30.7898,228363.0
2017-07-28 09:30:00,34.3,34.39,34.25,34.33,261131.0,30.925,31.0062,30.8799,30.9521,261131.0
2017-07-28 09:40:00,34.33,34.33,34.29,34.3,28153.0,30.9521,30.9521,30.916,30.925,28153.0
2017-07-28 09:50:00,34.3,34.32,34.27,34.3,28454.0,30.925,30.9431,30.898,30.925,28454.0
2017-07-28 10:00:00,34.29,34.32,34.28,34.29,91444.0,30.916,30.9431,30.907,30.916,91444.0
2017-07-28 10:10:00,34.3,34.32,34.29,34.3,34392.0,30.925,30.9431,30.916,30.925,34392.0
2017-07-28 10:20:00,34.3,34.3,34.28,34.29,38733.0,30.925,30.925,30.907,30.916,38733.0
2017-07-28 10:30:00,34.29,34.3,34.27,34.3,57416.0,30.916,30.925,30.898,30.925,57416.0
2017-07-28 10:40:00,34.3,34.3,34.28,34.29,73018.0,30.925,30.925,30.907,30.916,73018.0
2017-07-28 10:50:00,34.29,34.29,34.28,34.29,16015.0,30.916,30.916,30.907,30.916,16015.0
2017-07-28 11:00:00,34.29,34.31,34.28,34.3,48141.0,30.916,30.934,30.907,30.925,48141.0
2017-07-28 11:10:00,34.3,34.31,34.29,34.3,26012.0,30.925,30.934,30.916,30.925,26012.0
2017-07-28 11:20:00,34.3,34.32,34.29,34.3,29496.0,30.925,30.9431,30.916,30.925,29496.0
2017-07-28 11:30:00,34.3,34.31,34.29,34.31,16920.0,30.925,30.934,30.916,30.934,16920.0
2017-07-28 11:40:00,34.3,34.32,34.29,34.3,45069.0,30.925,30.9431,30.916,30.925,45069.0
2017-07-28 11:50:00,34.3,34.33,34.3,34.33,26376.0,30.925,30.9521,30.925,30.9521,26376.0
2017-07-28 12:00:00,34.33,34.35,34.32,34.34,26235.0,30.9521,30.9701,30.9431,30.9611,26235.0
2017-07-28 12:10:00,34.34,34.35,34.33,34.34,42936.0,30.9611,30.9701,30.9521,30.9611,42936.0
2017-07-28 12:20:00,34.34,34.34,34.32,34.32,34455.0,30.9611,30.9611,30.9431,30.9431,34455.0
2017-07-28 12:30:00,34.32,34.34,34.32,34.33,46671.0,30.9431,30.9611,30.9431,30.9521,46671.0
2017-07-28 12:40:00,34.33,34.34,34.32,34.32,13980.0,30.9521,30.9611,30.9431,30.9431,13980.0
2017-07-28 12:50:00,34.32,34.34,34.32,34.33,53864.0,30.9431,30.9611,30.9431,30.9521,53864.0
2017-07-28 13:00:00,34.32,34.33,34.31,34.32,29110.0,30.9431,30.9521,30.934,30.9431,29110.0
2017-07-28 13:10:00,34.32,34.33,34.31,34.32,24734.0,30.9431,30.9521,30.934,30.9431,24734.0
2017-07-28 13:20:00,34.32,34.33,34.32,34.33,17799.0,30.9431,30.9521,30.9431,30.9521,17799.0
2017-07-28 13:30:00,34.32,34.34,34.32,34.32,33777.0,30.9431,30.9611,30.9431,30.9431,33777.0
2017-07-28 13:40:00,34.32,34.33,34.32,34.33,24190.0,30.9431,30.9521,30.9431,30.9521,24190.0
2017-07-28 13:50:00,34.33,34.34,34.32,34.32,45814.0,30.9521,30.9611,30.9431,30.9431,45814.0
2017-07-28 14:00:00,34.32,34.33,34.31,34.31,38965.0,30.9431,30.9521,30.934,30.934,38965.0
2017-07-28 14:10:00,34.31,34.32,34.3,34.3,47721.0,30.934,30.9431,30.925,30.925,47721.0
2017-07-28 14:20:00,34.31,34.34,34.3,34.33,60975.0,30.934,30.9611,30.925,30.9521,60975.0
2017-07-28 14:30:00,34.32,34.33,34.31,34.31,25356.0,30.9431,30.9521,30.934,30.934,25356.0
2017-07-28 14:40:00,34.31,34.32,34.3,34.31,33790.0,30.934,30.9431,30.925,30.934,33790.0
2017-07-28 14:50:00,34.32,34.33,34.31,34.33,26738.0,30.9431,30.9521,30.934,30.9521,26738.0
2017-07-28 15:00:00,34.33,34.33,34.31,34.32,22208.0,30.9521,30.9521,30.934,30.9431,22208.0
2017-07-28 15:10:00,34.32,34.32,34.31,34.32,13170.0,30.9431,30.9431,30.934,30.9431,13170.0
2017-07-28 15:20:00,34.31,34.32,34.31,34.32,35990.0,30.934,30.9431,30.934,30.9431,35990.0
2017-07-28 15:30:00,34.32,34.33,34.31,34.33,34007.0,30.9431,30.9521,30.934,30.9521,34007.0
2017-07-28 15:40:00,34.33,34.33,34.31,34.31,114829.0,30.9521,30.9521,30.934,30.934,114829.0
2017-07-28 15:50:00,34.32,34.32,34.27,34.29,496291.0,30.9431,30.9431,30.898,30.916,496291.0
2017-07-31 09:30:00,34.51,34.51,34.35,34.38,148392.0,31.1144,31.1144,30.9701,30.9971,148392.0
2017-07-31 09:40:00,34.38,34.39,34.36,34.38,94994.0,30.9971,31.0062,30.9791,30.9971,94994.0
2017-07-31 09:50:00,34.38,34.39,34.35,34.35,33937.0,30.9971,31.0062,30.9701,30.9701,33937.0
2017-07-31 10:00:00,34.36,34.36,34.3,34.32,205825.0,30.9791,30.9791,30.925,30.9431,205825.0
2017-07-31 10:10:00,34.33,34.35,34.32,34.34,8085.0,30.9521,30.9701,30.9431,30.9611,8085.0
2017-07-31 10:20:00,34.35,34.36,34.34,34.35,26922.0,30.9701,30.9791,30.9611,30.9701,26922.0
2017-07-31 10:30:00,34.35,34.36,34.34,34.36,71160.0,30.9701,30.9791,30.9611,30.9791,71160.0
2017-07-31 10:40:00,34.36,34.37,34.35,34.36,30905.0,30.9791,30.9881,30.9701,30.9791,30905.0
2017-07-31 10:50:00,34.35,34.36,34.35,34.36,13261.0,30.9701,30.9791,30.9701,30.9791,13261.0
2017-07-31 11:00:00,34.36,34.36,34.35,34.36,43730.0,30.9791,30.9791,30.9701,30.9791,43730.0
2017-07-31 11:10:00,34.36,34.38,34.35,34.38,30480.0,30.9791,30.9971,30.9701,30.9971,30480.0
2017-07-31 11:20:00,34.37,34.37,34.36,34.37,33209.0,30.9881,30.9881,30.9791,30.9881,33209.0
2017-07-31 11:30:00,34.36,34.37,34.34,34.35,30264.0,30.9791,30.9881,30.9611,30.9701,30264.0
2017-07-31 11:40:00,34.35,34.36,34.34,34.35,29203.0,30.9701,30.9791,30.9611,30.9701,29203.0
2017-07-31 11:50:00,34.35,34.36,34.35,34.36,12500.0,30.9701,30.9791,30.9701,30.9791,12500.0
2017-07-31 12:00:00,34.36,34.36,34.35,34.36,9150.0,30.9791,30.9791,30.9701,30.9791,9150.0
2017-07-31 12:10:00,34.36,34.38,34.35,34.38,14742.0,30.9791,30.9971,30.9701,30.9971,14742.0
2017-07-31 12:20:00,34.38,34.39,34.37,34.39,9700.0,30.9971,31.0062,30.9881,31.0062,9700.0
2017-07-31 12:30:00,34.39,34.39,34.38,34.39,3500.0,31.0062,31.0062,30.9971,31.0062,3500.0
2017-07-31 12:40:00,34.39,34.39,34.38,34.38,5650.0,31.0062,31.0062,30.9971,30.9971,5650.0
2017-07-31 12:50:00,34.38,34.38,34.36,34.37,13472.0,30.9971,30.9971,30.9791,30.9881,13472.0
2017-07-31 13:00:00,34.37,34.37,34.36,34.37,4444.0,30.9881,30.9881,30.9791,30.9881,4444.0
2017-07-31 13:10:00,34.37,34.37,34.36,34.37,5017.0,30.9881,30.9881,30.9791,30.9881,5017.0
2017-07-31 13:20:00,34.37,34.38,34.36,34.38,10124.0,30.9881,30.9971,30.9791,30.9971,10124.0
2017-07-31 13:30:00,34.38,34.39,34.37,34.38,10903.0,30.9971,31.0062,30.9881,30.9971,10903.0
2017-07-31 13:40:00,34.37,34.37,34.36,34.36,13469.0,30.9881,30.9881,30.9791,30.9791,13469.0
2017-07-31 13:50:00,34.37,34.38,34.36,34.38,7505.0,30.9881,30.9971,30.9791,30.9971,7505.0
2017-07-31 14:00:00,34.38,34.39,34.37,34.39,13230.0,30.9971,31.0062,30.9881,31.0062,13230.0
2017-07-31 14:10:00,34.39,34.41,34.39,34.4,115482.0,31.0062,31.0242,31.0062,31.0152,115482.0
2017-07-31 14:20:00,34.4,34.4,34.39,34.4,15790.0,31.0152,31.0152,31.0062,31.0152,15790.0
2017-07-31 14:30:00,34.4,34.4,34.37,34.38,68353.0,31.0152,31.0152,30.9881,30.9971,68353.0
2017-07-31 14:40:00,34.38,34.39,34.37,34.39,17664.0,30.9971,31.0062,30.9881,31.0062,17664.0
2017-07-31 14:50:00,34.39,34.39,34.38,34.39,46655.0,31.0062,31.0062,30.9971,31.0062,46655.0
2017-07-31 15:00:00,34.39,34.39,34.38,34.39,33935.0,31.0062,31.0062,30.9971,31.0062,33935.0
2017-07-31 15:10:00,34.39,34.4,34.38,34.4,32744.0,31.0062,31.0152,30.9971,31.0152,32744.0
2017-07-31 15:20:00,34.4,34.4,34.39,34.4,44551.0,31.0152,31.0152,31.0062,31.0152,44551.0
2017-07-31 15:30:00,34.4,34.4,34.38,34.39,37841.0,31.0152,31.0152,30.9971,31.0062,37841.0
2017-07-31 15:40:00,34.39,34.41,34.38,34.4,115442.0,31.0062,31.0242,30.9971,31.0152,115442.0
2017-07-31 15:50:00,34.4,34.41,34.38,34.39,215506.0,31.0152,31.0242,30.9971,31.0062,215506.0
2017-08-01 09:30:00,34.61,34.62,34.54,34.55,131746.0,31.2045,31.2135,31.1414,31.1504,131746.0
2017-08-01 09:40:00,34.55,34.56,34.52,34.54,41402.0,31.1504,31.1594,31.1234,31.1414,41402.0
2017-08-01 09:50:00,34.54,34.58,34.53,34.56,106526.0,31.1414,31.1775,31.1324,31.1594,106526.0
2017-08-01 10:00:00,34.56,34.62,34.55,34.62,57965.0,31.1594,31.2135,31.1504,31.2135,57965.0
2017-08-01 10:10:00,34.62,34.63,34.61,34.63,47504.0,31.2135,31.2225,31.2045,31.2225,47504.0
2017-08-01 10:20:00,34.63,34.63,34.62,34.63,24923.0,31.2225,31.2225,31.2135,31.2225,24923.0
2017-08-01 10:30:00,34.63,34.64,34.62,34.63,109271.0,31.2225,31.2316,31.2135,31.2225,109271.0
2017-08-01 10:40:00,34.63,34.63,34.59,34.62,144240.0,31.2225,31.2225,31.1865,31.2135,144240.0
2017-08-01 10:50:00,34.62,34.63,34.6,34.6,109995.0,31.2135,31.2225,31.1955,31.1955,109995.0
2017-08-01 11:00:00,34.61,34.62,34.6,34.6,35327.0,31.2045,31.2135,31.1955,31.1955,35327.0
2017-08-01 11:10:00,34.6,34.61,34.59,34.59,55313.0,31.1955,31.2045,31.1865,31.1865,55313.0
2017-08-01 11:20:00,34.6,34.6,34.59,34.59,19023.0,31.1955,31.1955,31.1865,31.1865,19023.0
2017-08-01 11:30:00,34.59,34.62,34.59,34.61,48529.0,31.1865,31.2135,31.1865,31.2045,48529.0
2017-08-01 11:40:00,34.61,34.62,34.61,34.61,15096.0,31.2045,31.2135,31.2045,31.2045,15096.0
2017-08-01 11:50:00,34.61,34.62,34.61,34.62,24913.0,31.2045,31.2135,31.2045,31.2135,24913.0
2017-08-01 12:00:00,34.62,34.64,34.61,34.63,96649.0,31.2135,31.2316,31.2045,31.2225,96649.0
2017-08-01 12:10:00,34.64,34.64,34.63,34.64,13304.0,31.2316,31.2316,31.2225,31.2316,13304.0
2017-08-01 12:20:00,34.64,34.64,34.63,34.64,13242.0,31.2316,31.2316,31.2225,31.2316,13242.0
2017-08-01 12:30:00,34.64,34.64,34.63,34.63,12248.0,31.2316,31.2316,31.2225,31.2225,12248.0
2017-08-01 12:40:00,34.64,34.64,34.63,34.64,21378.0,31.2316,31.2316,31.2225,31.2316,21378.0
2017-08-01 12:50:00,34.64,34.65,34.63,34.65,34638.0,31.2316,31.2406,31.2225,31.2406,34638.0
2017-08-01 13:00:00,34.65,34.65,34.64,34.65,6293.0,31.2406,31.2406,31.2316,31.2406,6293.0
2017-08-01 13:10:00,34.65,34.67,34.64,34.67,30724.0,31.2406,31.2586,31.2316,31.2586,30724.0
2017-08-01 13:20:00,34.68,34.68,34.67,34.68,18615.0,31.2676,31.2676,31.2586,31.2676,18615.0
2017-08-01 13:30:00,34.68,34.69,34.67,34.68,22825.0,31.2676,31.2766,31.2586,31.2676,22825.0
2017-08-01 13:40:00,34.68,34.68,34.67,34.68,4567.0,31.2676,31.2676,31.2586,31.2676,4567.0
2017-08-01 13:50:00,34.68,34.69,34.67,34.69,75975.0,31.2676,31.2766,31.2586,31.2766,75975.0
2017-08-01 14:00:00,34.69,34.7,34.68,34.69,70428.0,31.2766,31.2857,31.2676,31.2766,70428.0
2017-08-01 14:10:00,34.7,34.7,34.69,34.7,15283.0,31.2857,31.2857,31.2766,31.2857,15283.0
2017-08-01 14:20:00,34.7,34.7,34.69,34.7,35017.0,31.2857,31.2857,31.2766,31.2857,35017.0
2017-08-01 14:30:00,34.7,34.7,34.69,34.7,9913.0,31.2857,31.2857,31.2766,31.2857,9913.0
2017-08-01 14:40:00,34.69,34.7,34.68,34.69,22270.0,31.2766,31.2857,31.2676,31.2766,22270.0
2017-08-01 14:50:00,34.69,34.71,34.68,34.7,46630.0,31.2766,31.2947,31.2676,31.2857,46630.0
2017-08-01 15:00:00,34.71,34.71,34.65,34.68,473356.0,31.2947,31.2947,31.2406,31.2676,473356.0
2017-08-01 15:10:00,34.68,34.68,34.67,34.68,21432.0,31.2676,31.2676,31.2586,31.2676,21432.0
2017-08-01 15:20:00,34.67,34.68,34.67,34.68,17680.0,31.2586,31.2676,31.2586,31.2676,17680.0
2017-08-01 15:30:00,34.68,34.68,34.67,34.67,48987.0,31.2676,31.2676,31.2586,31.2586,48987.0
2017-08-01 15:40:00,34.68,34.68,34.66,34.68,65796.0,31.2676,31.2676,31.2496,31.2676,65796.0
2017-08-01 15:50:00,34.68,34.7,34.67,34.7,149776.0,31.2676,31.2857,31.2586,31.2857,149776.0
2017-08-02 09:30:00,34.71,34.77,34.66,34.69,156059.0,31.2947,31.3488,31.2496,31.2766,156059.0
2017-08-02 09:40:00,34.7,34.71,34.68,34.69,110290.0,31.2857,31.2947,31.2676,31.2766,110290.0
2017-08-02 09:50:00,34.69,34.7,34.67,34.69,64575.0,31.2766,31.2857,31.2586,31.2766,64575.0
2017-08-02 10:00:00,34.69,34.69,34.68,34.69,22059.0,31.2766,31.2766,31.2676,31.2766,22059.0
2017-08-02 10:10:00,34.69,34.69,34.67,34.68,77789.0,31.2766,31.2766,31.2586,31.2676,77789.0
2017-08-02 10:20:00,34.68,34.68,34.65,34.67,106723.0,31.2676,31.2676,31.2406,31.2586,106723.0
2017-08-02 10:30:00,34.66,34.67,34.62,34.64,83761.0,31.2496,31.2586,31.2135,31.2316,83761.0
2017-08-02 10:40:00,34.64,34.64,34.6,34.6,86831.0,31.2316,31.2316,31.1955,31.1955,86831.0
2017-08-02 10:50:00,34.61,34.62,34.6,34.61,32209.0,31.2045,31.2135,31.1955,31.2045,32209.0
2017-08-02 11:00:00,34.61,34.63,34.6,34.63,36256.0,31.2045,31.2225,31.1955,31.2225,36256.0
2017-08-02 11:10:00,34.63,34.63,34.62,34.63,58592.0,31.2225,31.2225,31.2135,31.2225,58592.0
2017-08-02 11:20:00,34.63,34.64,34.62,34.64,30718.0,31.2225,31.2316,31.2135,31.2316,30718.0
2017-08-02 11:30:00,34.64,34.65,34.63,34.64,47128.0,31.2316,31.2406,31.2225,31.2316,47128.0
2017-08-02 11:40:00,34.64,34.65,34.63,34.65,22030.0,31.2316,31.2406,31.2225,31.2406,22030.0
2017-08-02 11:50:00,34.64,34.66,34.64,34.66,28621.0,31.2316,31.2496,31.2316,31.2496,28621.0
2017-08-02 12:00:00,34.66,34.67,34.65,34.66,37812.0,31.2496,31.2586,31.2406,31.2496,37812.0
2017-08-02 12:10:00,34.67,34.67,34.66,34.67,9348.0,31.2586,31.2586,31.2496,31.2586,9348.0
2017-08-02 12:20:00,34.66,34.67,34.65,34.65,48860.0,31.2496,31.2586,31.2406,31.2406,48860.0
2017-08-02 12:30:00,34.66,34.68,34.65,34.68,46984.0,31.2496,31.2676,31.2406,31.2676,46984.0
2017-08-02 12:40:00,34.68,34.68,34.67,34.67,22080.0,31.2676,31.2676,31.2586,31.2586,22080.0
2017-08-02 12:50:00,34.68,34.68,34.66,34.66,77825.0,31.2676,31.2676,31.2496,31.2496,77825.0
2017-08-02 13:00:00,34.66,34.67,34.66,34.66,11270.0,31.2496,31.2586,31.2496,31.2496,11270.0
2017-08-02 13:10:00,34.66,34.67,34.66,34.66,10141.0,31.2496,31.2586,31.2496,31.2496,10141.0
2017-08-02 13:20:00,34.66,34.67,34.66,34.66,10541.0,31.2496,31.2586,31.2496,31.2496,10541.0
2017-08-02 13:30:00,34.66,34.67,34.66,34.66,10889.0,31.2496,31.2586,31.2496,31.2496,10889.0
2017-08-02 13:40:00,34.66,34.68,34.66,34.67,27235.0,31.2496,31.2676,31.2496,31.2586,27235.0
2017-08-02 13:50:00,34.68,34.68,34.67,34.68,10500.0,31.2676,31.2676,31.2586,31.2676,10500.0
2017-08-02 14:00:00,34.68,34.68,34.67,34.67,16314.0,31.2676,31.2676,31.2586,31.2586,16314.0
2017-08-02 14:10:00,34.67,34.68,34.66,34.66,34379.0,31.2586,31.2676,31.2496,31.2496,34379.0
2017-08-02 14:20:00,34.66,34.69,34.66,34.68,80287.0,31.2496,31.2766,31.2496,31.2676,80287.0
2017-08-02 14:30:00,34.69,34.7,34.68,34.69,15138.0,31.2766,31.2857,31.2676,31.2766,15138.0
2017-08-02 14:40:00,34.69,34.7,34.69,34.69,12185.0,31.2766,31.2857,31.2766,31.2766,12185.0
2017-08-02 14:50:00,34.69,34.7,34.69,34.69,11118.0,31.2766,31.2857,31.2766,31.2766,11118.0
2017-08-02 15:00:00,34.69,34.7,34.68,34.68,40946.0,31.2766,31.2857,31.2676,31.2676,40946.0
2017-08-02 15:10:00,34.68,34.69,34.68,34.68,38370.0,31.2676,31.2766,31.2676,31.2676,38370.0
2017-08-02 15:20:00,34.69,34.69,34.68,34.69,16835.0,31.2766,31.2766,31.2676,31.2766,16835.0
2017-08-02 15:30:00,34.69,34.7,34.68,34.69,66764.0,31.2766,31.2857,31.2676,31.2766,66764.0
2017-08-02 15:40:00,34.68,34.71,34.68,34.71,103912.0,31.2676,31.2947,31.2676,31.2947,103912.0
2017-08-02 15:50:00,34.71,34.74,34.69,34.72,347608.0,31.2947,31.3217,31.2766,31.3037,347608.0
2017-08-03 09:30:00,34.62,34.65,34.57,34.57,132901.0,31.2135,31.2406,31.1685,31.1685,132901.0
2017-08-03 09:40:00,34.57,34.57,34.53,34.53,37295.0,31.1685,31.1685,31.1324,31.1324,37295.0
2017-08-03 09:50:00,34.54,34.54,34.49,34.5,41472.0,31.1414,31.1414,31.0963,31.1053,41472.0
2017-08-03 10:00:00,34.5,34.54,34.49,34.53,55853.0,31.1053,31.1414,31.0963,31.1324,55853.0
2017-08-03 10:10:00,34.54,34.55,34.52,34.55,141177.0,31.1414,31.1504,31.1234,31.1504,141177.0
2017-08-03 10:20:00,34.54,34.56,34.54,34.55,91506.0,31.1414,31.1594,31.1414,31.1504,91506.0
2017-08-03 10:30:00,34.56,34.57,34.55,34.56,24840.0,31.1594,31.1685,31.1504,31.1594,24840.0
2017-08-03 10:40:00,34.55,34.59,34.55,34.58,34998.0,31.1504,31.1865,31.1504,31.1775,34998.0
2017-08-03 10:50:00,34.59,34.59,34.58,34.59,9133.0,31.1865,31.1865,31.1775,31.1865,9133.0
2017-08-03 11:00:00,34.59,34.6,34.58,34.59,12819.0,31.1865,31.1955,31.1775,31.1865,12819.0
2017-08-03 11:10:00,34.59,34.6,34.59,34.59,14716.0,31.1865,31.1955,31.1865,31.1865,14716.0
2017-08-03 11:20:00,34.59,34.59,34.58,34.59,10548.0,31.1865,31.1865,31.1775,31.1865,10548.0
2017-08-03 11:30:00,34.58,34.59,34.57,34.59,16464.0,31.1775,31.1865,31.1685,31.1865,16464.0
2017-08-03 11:40:00,34.59,34.59,34.57,34.57,21472.0,31.1865,31.1865,31.1685,31.1685,21472.0
2017-08-03 11:50:00,34.58,34.58,34.56,34.57,24897.0,31.1775,31.1775,31.1594,31.1685,24897.0
2017-08-03 12:00:00,34.57,34.57,34.56,34.56,11475.0,31.1685,31.1685,31.1594,31.1594,11475.0
2017-08-03 12:10:00,34.57,34.57,34.56,34.57,11500.0,31.1685,31.1685,31.1594,31.1685,11500.0
2017-08-03 12:20:00,34.57,34.57,34.56,34.56,17065.0,31.1685,31.1685,31.1594,31.1594,17065.0
2017-08-03 12:30:00,34.57,34.57,34.56,34.57,5617.0,31.1685,31.1685,31.1594,31.1685,5617.0
2017-08-03 12:40:00,34.56,34.57,34.56,34.57,24470.0,31.1594,31.1685,31.1594,31.1685,24470.0
2017-08-03 12:50:00,34.56,34.57,34.56,34.56,10763.0,31.1594,31.1685,31.1594,31.1594,10763.0
2017-08-03 13:00:00,34.56,34.58,34.56,34.58,27097.0,31.1594,31.1775,31.1594,31.1775,27097.0
2017-08-03 13:10:00,34.58,34.58,34.57,34.58,19338.0,31.1775,31.1775,31.1685,31.1775,19338.0
2017-08-03 13:20:00,34.58,34.58,34.57,34.58,5783.0,31.1775,31.1775,31.1685,31.1775,5783.0
2017-08-03 13:30:00,34.58,34.58,34.57,34.58,16239.0,31.1775,31.1775,31.1685,31.1775,16239.0
2017-08-03 13:40:00,34.58,34.58,34.57,34.58,10509.0,31.1775,31.1775,31.1685,31.1775,10509.0
2017-08-03 13:50:00,34.58,34.59,34.57,34.58,22681.0,31.1775,31.1865,31.1685,31.1775,22681.0
2017-08-03 14:00:00,34.58,34.59,34.58,34.59,5247.0,31.1775,31.1865,31.1775,31.1865,5247.0
2017-08-03 14:10:00,34.59,34.59,34.58,34.59,7155.0,31.1865,31.1865,31.1775,31.1865,7155.0
2017-08-03 14:20:00,34.59,34.59,34.58,34.59,10910.0,31.1865,31.1865,31.1775,31.1865,10910.0
2017-08-03 14:30:00,34.59,34.59,34.58,34.59,13870.0,31.1865,31.1865,31.1775,31.1865,13870.0
2017-08-03 14:40:00,34.58,34.59,34.58,34.59,21571.0,31.1775,31.1865,31.1775,31.1865,21571.0
2017-08-03 14:50:00,34.59,34.6,34.58,34.59,77121.0,31.1865,31.1955,31.1775,31.1865,77121.0
2017-08-03 15:00:00,34.59,34.6,34.59,34.6,25134.0,31.1865,31.1955,31.1865,31.1955,25134.0
2017-08-03 15:10:00,34.6,34.6,34.58,34.59,23100.0,31.1955,31.1955,31.1775,31.1865,23100.0
2017-08-03 15:20:00,34.59,34.59,34.57,34.58,29693.0,31.1865,31.1865,31.1685,31.1775,29693.0
2017-08-03 15:30:00,34.58,34.58,34.56,34.58,35543.0,31.1775,31.1775,31.1594,31.1775,35543.0
2017-08-03 15:40:00,34.59,34.6,34.58,34.59,45294.0,31.1865,31.1955,31.1775,31.1865,45294.0
2017-08-03 15:50:00,34.59,34.61,34.58,34.6,312899.0,31.1865,31.2045,31.1775,31.1955,312899.0
2017-08-04 09:30:00,34.82,34.9,34.82,34.88,559763.0,31.3939,31.466,31.3939,31.4479,559763.0
2017-08-04 09:40:00,34.88,34.89,34.85,34.86,227076.0,31.4479,31.457,31.4209,31.4299,227076.0
2017-08-04 09:50:00,34.86,34.86,34.79,34.79,185436.0,31.4299,31.4299,31.3668,31.3668,185436.0
2017-08-04 10:00:00,34.79,34.8,34.73,34.75,186976.0,31.3668,31.3758,31.3127,31.3307,186976.0
2017-08-04 10:10:00,34.75,34.79,34.75,34.78,56973.0,31.3307,31.3668,31.3307,31.3578,56973.0
2017-08-04 10:20:00,34.79,34.81,34.77,34.8,77507.0,31.3668,31.3848,31.3488,31.3758,77507.0
2017-08-04 10:30:00,34.8,34.81,34.78,34.78,22943.0,31.3758,31.3848,31.3578,31.3578,22943.0
2017-08-04 10:40:00,34.78,34.8,34.78,34.8,45001.0,31.3578,31.3758,31.3578,31.3758,45001.0
2017-08-04 10:50:00,34.8,34.8,34.76,34.78,73431.0,31.3758,31.3758,31.3398,31.3578,73431.0
2017-08-04 11:00:00,34.77,34.78,34.77,34.77,11133.0,31.3488,31.3578,31.3488,31.3488,11133.0
2017-08-04 11:10:00,34.77,34.79,34.77,34.79,36886.0,31.3488,31.3668,31.3488,31.3668,36886.0
2017-08-04 11:20:00,34.79,34.79,34.77,34.77,26660.0,31.3668,31.3668,31.3488,31.3488,26660.0
2017-08-04 11:30:00,34.78,34.78,34.77,34.77,40719.0,31.3578,31.3578,31.3488,31.3488,40719.0
2017-08-04 11:40:00,34.77,34.79,34.77,34.79,23956.0,31.3488,31.3668,31.3488,31.3668,23956.0
2017-08-04 11:50:00,34.79,34.8,34.78,34.79,42157.0,31.3668,31.3758,31.3578,31.3668,42157.0
2017-08-04 12:00:00,34.8,34.82,34.79,34.82,85814.0,31.3758,31.3939,31.3668,31.3939,85814.0
2017-08-04 12:10:00,34.82,34.82,34.79,34.79,12932.0,31.3939,31.3939,31.3668,31.3668,12932.0
2017-08-04 12:20:00,34.79,34.8,34.79,34.8,28212.0,31.3668,31.3758,31.3668,31.3758,28212.0
2017-08-04 12:30:00,34.8,34.8,34.78,34.78,18454.0,31.3758,31.3758,31.3578,31.3578,18454.0
2017-08-04 12:40:00,34.78,34.79,34.77,34.77,52779.0,31.3578,31.3668,31.3488,31.3488,52779.0
2017-08-04 12:50:00,34.77,34.78,34.77,34.77,24985.0,31.3488,31.3578,31.3488,31.3488,24985.0
2017-08-04 13:00:00,34.77,34.78,34.77,34.77,21148.0,31.3488,31.3578,31.3488,31.3488,21148.0
2017-08-04 13:10:00,34.77,34.78,34.77,34.77,12030.0,31.3488,31.3578,31.3488,31.3488,12030.0
2017-08-04 13:20:00,34.77,34.78,34.77,34.77,13602.0,31.3488,31.3578,31.3488,31.3488,13602.0
2017-08-04 13:30:00,34.77,34.78,34.77,34.77,21465.0,31.3488,31.3578,31.3488,31.3488,21465.0
2017-08-04 13:40:00,34.77,34.78,34.77,34.77,22284.0,31.3488,31.3578,31.3488,31.3488,22284.0
2017-08-04 13:50:00,34.77,34.79,34.77,34.79,20801.0,31.3488,31.3668,31.3488,31.3668,20801.0
2017-08-04 14:00:00,34.78,34.8,34.78,34.79,34993.0,31.3578,31.3758,31.3578,31.3668,34993.0
2017-08-04 14:10:00,34.8,34.81,34.79,34.8,70081.0,31.3758,31.3848,31.3668,31.3758,70081.0
2017-08-04 14:20:00,34.8,34.81,34.78,34.79,42607.0,31.3758,31.3848,31.3578,31.3668,42607.0
2017-08-04 14:30:00,34.79,34.79,34.78,34.79,22286.0,31.3668,31.3668,31.3578,31.3668,22286.0
2017-08-04 14:40:00,34.79,34.8,34.78,34.8,37708.0,31.3668,31.3758,31.3578,31.3758,37708.0
2017-08-04 14:50:00,34.8,34.8,34.79,34.79,6589.0,31.3758,31.3758,31.3668,31.3668,6589.0
2017-08-04 15:00:00,34.8,34.8,34.79,34.8,8483.0,31.3758,31.3758,31.3668,31.3758,8483.0
2017-08-04 15:10:00,34.79,34.79,34.77,34.77,23281.0,31.3668,31.3668,31.3488,31.3488,23281.0
2017-08-04 15:20:00,34.77,34.78,34.77,34.77,43972.0,31.3488,31.3578,31.3488,31.3488,43972.0
2017-08-04 15:30:00,34.77,34.78,34.76,34.76,102998.0,31.3488,31.3578,31.3398,31.3398,102998.0
2017-08-04 15:40:00,34.77,34.8,34.76,34.79,78106.0,31.3488,31.3758,31.3398,31.3668,78106.0
2017-08-04 15:50:00,34.79,34.83,34.77,34.83,277763.0,31.3668,31.4029,31.3488,31.4029,277763.0
2017-08-07 09:30:00,34.8,34.81,34.78,34.8,54877.0,31.3758,31.3848,31.3578,31.3758,54877.0
2017-08-07 09:40:00,34.8,34.82,34.79,34.82,36847.0,31.3758,31.3939,31.3668,31.3939,36847.0
2017-08-07 09:50:00,34.82,34.82,34.8,34.8,17883.0,31.3939,31.3939,31.3758,31.3758,17883.0
2017-08-07 10:00:00,34.8,34.82,34.79,34.8,67413.0,31.3758,31.3939,31.3668,31.3758,67413.0
2017-08-07 10:10:00,34.8,34.8,34.76,34.77,30023.0,31.3758,31.3758,31.3398,31.3488,30023.0
2017-08-07 10:20:00,34.77,34.77,34.75,34.76,15641.0,31.3488,31.3488,31.3307,31.3398,15641.0
2017-08-07 10:30:00,34.76,34.77,34.75,34.76,26286.0,31.3398,31.3488,31.3307,31.3398,26286.0
2017-08-07 10:40:00,34.76,34.77,34.72,34.75,50035.0,31.3398,31.3488,31.3037,31.3307,50035.0
2017-08-07 10:50:00,34.75,34.75,34.74,34.74,29374.0,31.3307,31.3307,31.3217,31.3217,29374.0
2017-08-07 11:00:00,34.75,34.75,34.74,34.75,8892.0,31.3307,31.3307,31.3217,31.3307,8892.0
2017-08-07 11:10:00,34.75,34.75,34.74,34.75,7802.0,31.3307,31.3307,31.3217,31.3307,7802.0
2017-08-07 11:20:00,34.75,34.75,34.74,34.75,9881.0,31.3307,31.3307,31.3217,31.3307,9881.0
2017-08-07 11:30:00,34.75,34.75,34.74,34.74,22716.0,31.3307,31.3307,31.3217,31.3217,22716.0
2017-08-07 11:40:00,34.74,34.75,34.72,34.73,33925.0,31.3217,31.3307,31.3037,31.3127,33925.0
2017-08-07 11:50:00,34.73,34.73,34.72,34.73,10167.0,31.3127,31.3127,31.3037,31.3127,10167.0
2017-08-07 12:00:00,34.72,34.74,34.72,34.73,23302.0,31.3037,31.3217,31.3037,31.3127,23302.0
2017-08-07 12:10:00,34.73,34.74,34.73,34.73,10095.0,31.3127,31.3217,31.3127,31.3127,10095.0
2017-08-07 12:20:00,34.73,34.74,34.73,34.74,12332.0,31.3127,31.3217,31.3127,31.3217,12332.0
2017-08-07 12:30:00,34.73,34.74,34.73,34.73,11389.0,31.3127,31.3217,31.3127,31.3127,11389.0
2017-08-07 12:40:00,34.74,34.75,34.73,34.75,31481.0,31.3217,31.3307,31.3127,31.3307,31481.0
2017-08-07 12:50:00,34.75,34.75,34.74,34.75,5307.0,31.3307,31.3307,31.3217,31.3307,5307.0
2017-08-07 13:00:00,34.75,34.75,34.74,34.75,5897.0,31.3307,31.3307,31.3217,31.3307,5897.0
2017-08-07 13:10:00,34.75,34.75,34.74,34.75,4266.0,31.3307,31.3307,31.3217,31.3307,4266.0
2017-08-07 13:20:00,34.75,34.76,34.74,34.76,17500.0,31.3307,31.3398,31.3217,31.3398,17500.0
2017-08-07 13:30:00,34.76,34.76,34.75,34.76,5764.0,31.3398,31.3398,31.3307,31.3398,5764.0
2017-08-07 13:40:00,34.76,34.76,34.74,34.75,16961.0,31.3398,31.3398,31.3217,31.3307,16961.0
2017-08-07 13:50:00,34.75,34.75,34.74,34.74,8031.0,31.3307,31.3307,31.3217,31.3217,8031.0
2017-08-07 14:00:00,34.74,34.75,34.74,34.75,7218.0,31.3217,31.3307,31.3217,31.3307,7218.0
2017-08-07 14:10:00,34.75,34.75,34.74,34.75,6765.0,31.3307,31.3307,31.3217,31.3307,6765.0
2017-08-07 14:20:00,34.75,34.75,34.74,34.75,9430.0,31.3307,31.3307,31.3217,31.3307,9430.0
2017-08-07 14:30:00,34.75,34.76,34.74,34.76,30242.0,31.3307,31.3398,31.3217,31.3398,30242.0
2017-08-07 14:40:00,34.76,34.76,34.75,34.75,12091.0,31.3398,31.3398,31.3307,31.3307,12091.0
2017-08-07 14:50:00,34.75,34.76,34.74,34.75,18004.0,31.3307,31.3398,31.3217,31.3307,18004.0
2017-08-07 15:00:00,34.74,34.75,34.74,34.74,36697.0,31.3217,31.3307,31.3217,31.3217,36697.0
2017-08-07 15:10:00,34.75,34.75,34.73,34.73,19997.0,31.3307,31.3307,31.3127,31.3127,19997.0
2017-08-07 15:20:00,34.73,34.75,34.72,34.75,44028.0,31.3127,31.3307,31.3037,31.3307,44028.0
2017-08-07 15:30:00,34.75,34.75,34.74,34.75,7876.0,31.3307,31.3307,31.3217,31.3307,7876.0
2017-08-07 15:40:00,34.74,34.75,34.74,34.75,14529.0,31.3217,31.3307,31.3217,31.3307,14529.0
2017-08-07 15:50:00,34.75,34.75,34.73,34.73,110126.0,31.3307,31.3307,31.3127,31.3127,110126.0
2017-08-08 09:30:00,34.56,34.58,34.52,34.55,113836.0,31.1594,31.1775,31.1234,31.1504,113836.0
2017-08-08 09:40:00,34.55,34.56,34.54,34.55,66254.0,31.1504,31.1594,31.1414,31.1504,66254.0
2017-08-08 09:50:00,34.55,34.57,34.55,34.57,40518.0,31.1504,31.1685,31.1504,31.1685,40518.0
2017-08-08 10:00:00,34.57,34.57,34.53,34.54,15916.0,31.1685,31.1685,31.1324,31.1414,15916.0
2017-08-08 10:10:00,34.54,34.54,34.53,34.54,6450.0,31.1414,31.1414,31.1324,31.1414,6450.0
2017-08-08 10:20:00,34.54,34.55,34.53,34.53,80998.0,31.1414,31.1504,31.1324,31.1324,80998.0
2017-08-08 10:30:00,34.53,34.55,34.52,34.54,38384.0,31.1324,31.1504,31.1234,31.1414,38384.0
2017-08-08 10:40:00,34.54,34.54,34.53,34.54,10989.0,31.1414,31.1414,31.1324,31.1414,10989.0
2017-08-08 10:50:00,34.54,34.55,34.53,34.55,47601.0,31.1414,31.1504,31.1324,31.1504,47601.0
2017-08-08 11:00:00,34.55,34.57,34.55,34.57,61637.0,31.1504,31.1685,31.1504,31.1685,61637.0
2017-08-08 11:10:00,34.57,34.57,34.56,34.57,28063.0,31.1685,31.1685,31.1594,31.1685,28063.0
2017-08-08 11:20:00,34.56,34.57,34.56,34.56,37324.0,31.1594,31.1685,31.1594,31.1594,37324.0
2017-08-08 11:30:00,34.57,34.59,34.56,34.58,93296.0,31.1685,31.1865,31.1594,31.1775,93296.0
2017-08-08 11:40:00,34.58,34.61,34.58,34.6,54586.0,31.1775,31.2045,31.1775,31.1955,54586.0
2017-08-08 11:50:00,34.6,34.62,34.6,34.62,7453.0,31.1955,31.2135,31.1955,31.2135,7453.0
2017-08-08 12:00:00,34.62,34.63,34.61,34.62,26440.0,31.2135,31.2225,31.2045,31.2135,26440.0
2017-08-08 12:10:00,34.62,34.63,34.6,34.6,14394.0,31.2135,31.2225,31.1955,31.1955,14394.0
2017-08-08 12:20:00,34.61,34.61,34.59,34.6,22170.0,31.2045,31.2045,31.1865,31.1955,22170.0
2017-08-08 12:30:00,34.61,34.61,34.58,34.59,10806.0,31.2045,31.2045,31.1775,31.1865,10806.0
2017-08-08 12:40:00,34.59,34.6,34.58,34.59,30705.0,31.1865,31.1955,31.1775,31.1865,30705.0
2017-08-08 12:50:00,34.58,34.59,34.58,34.58,5018.0,31.1775,31.1865,31.1775,31.1775,5018.0
2017-08-08 13:00:00,34.58,34.59,34.57,34.58,17699.0,31.1775,31.1865,31.1685,31.1775,17699.0
2017-08-08 13:10:00,34.59,34.59,34.56,34.56,40026.0,31.1865,31.1865,31.1594,31.1594,40026.0
2017-08-08 13:20:00,34.57,34.57,34.55,34.55,17132.0,31.1685,31.1685,31.1504,31.1504,17132.0
2017-08-08 13:30:00,34.55,34.56,34.54,34.55,19750.0,31.1504,31.1594,31.1414,31.1504,19750.0
2017-08-08 13:40:00,34.54,34.56,34.54,34.55,9290.0,31.1414,31.1594,31.1414,31.1504,9290.0
2017-08-08 13:50:00,34.55,34.56,34.55,34.56,3815.0,31.1504,31.1594,31.1504,31.1594,3815.0
2017-08-08 14:00:00,34.55,34.56,34.55,34.55,3730.0,31.1504,31.1594,31.1504,31.1504,3730.0
2017-08-08 14:10:00,34.55,34.56,34.55,34.55,12227.0,31.1504,31.1594,31.1504,31.1504,12227.0
2017-08-08 14:20:00,34.55,34.57,34.55,34.56,11431.0,31.1504,31.1685,31.1504,31.1594,11431.0
2017-08-08 14:30:00,34.56,34.57,34.56,34.57,5374.0,31.1594,31.1685,31.1594,31.1685,5374.0
2017-08-08 14:40:00,34.57,34.57,34.56,34.57,9700.0,31.1685,31.1685,31.1594,31.1685,9700.0
2017-08-08 14:50:00,34.57,34.57,34.55,34.55,10596.0,31.1685,31.1685,31.1504,31.1504,10596.0
2017-08-08 15:00:00,34.55,34.56,34.55,34.55,42691.0,31.1504,31.1594,31.1504,31.1504,42691.0
2017-08-08 15:10:00,34.55,34.56,34.55,34.55,12683.0,31.1504,31.1594,31.1504,31.1504,12683.0
2017-08-08 15:20:00,34.55,34.56,34.51,34.52,104635.0,31.1504,31.1594,31.1144,31.1234,104635.0
2017-08-08 15:30:00,34.51,34.52,34.47,34.5,61767.0,31.1144,31.1234,31.0783,31.1053,61767.0
2017-08-08 15:40:00,34.49,34.5,34.49,34.49,22840.0,31.0963,31.1053,31.0963,31.0963,22840.0
2017-08-08 15:50:00,34.49,34.5,34.46,34.49,190265.0,31.0963,31.1053,31.0693,31.0963,190265.0
2017-08-09 09:30:00,34.02,34.1,33.94,33.94,194508.0,30.6726,30.7447,30.6004,30.6004,194508.0
2017-08-09 09:40:00,33.94,33.96,33.92,33.96,69035.0,30.6004,30.6185,30.5824,30.6185,69035.0
2017-08-09 09:50:00,33.96,33.98,33.93,33.97,111512.0,30.6185,30.6365,30.5914,30.6275,111512.0
2017-08-09 10:00:00,33.97,33.98,33.95,33.97,79240.0,30.6275,30.6365,30.6095,30.6275,79240.0
2017-08-09 10:10:00,33.97,33.97,33.95,33.96,48235.0,30.6275,30.6275,30.6095,30.6185,48235.0
2017-08-09 10:20:00,33.96,33.98,33.95,33.96,84456.0,30.6185,30.6365,30.6095,30.6185,84456.0
2017-08-09 10:30:00,33.96,33.99,33.94,33.99,60456.0,30.6185,30.6455,30.6004,30.6455,60456.0
2017-08-09 10:40:00,33.98,34.0,33.96,33.96,44436.0,30.6365,30.6545,30.6185,30.6185,44436.0
2017-08-09 10:50:00,33.96,33.97,33.95,33.97,35365.0,30.6185,30.6275,30.6095,30.6275,35365.0
2017-08-09 11:00:00,33.97,33.97,33.96,33.96,25047.0,30.6275,30.6275,30.6185,30.6185,25047.0
2017-08-09 11:10:00,33.96,33.97,33.94,33.95,71702.0,30.6185,30.6275,30.6004,30.6095,71702.0
2017-08-09 11:20:00,33.95,33.96,33.94,33.95,27803.0,30.6095,30.6185,30.6004,30.6095,27803.0
2017-08-09 11:30:00,33.95,33.96,33.94,33.96,49348.0,30.6095,30.6185,30.6004,30.6185,49348.0
2017-08-09 11:40:00,33.96,33.97,33.95,33.95,24250.0,30.6185,30.6275,30.6095,30.6095,24250.0
2017-08-09 11:50:00,33.95,33.96,33.95,33.96,56469.0,30.6095,30.6185,30.6095,30.6185,56469.0
2017-08-09 12:00:00,33.96,33.97,33.96,33.96,10262.0,30.6185,30.6275,30.6185,30.6185,10262.0
2017-08-09 12:10:00,33.96,33.97,33.95,33.95,19873.0,30.6185,30.6275,30.6095,30.6095,19873.0
2017-08-09 12:20:00,33.95,33.98,33.95,33.98,28369.0,30.6095,30.6365,30.6095,30.6365,28369.0
2017-08-09 12:30:00,33.97,33.99,33.97,33.98,74717.0,30.6275,30.6455,30.6275,30.6365,74717.0
2017-08-09 12:40:00,33.97,33.98,33.96,33.96,12907.0,30.6275,30.6365,30.6185,30.6185,12907.0
2017-08-09 12:50:00,33.96,33.96,33.95,33.95,30562.0,30.6185,30.6185,30.6095,30.6095,30562.0
2017-08-09 13:00:00,33.95,33.97,33.94,33.97,60560.0,30.6095,30.6275,30.6004,30.6275,60560.0
2017-08-09 13:10:00,33.97,33.97,33.96,33.96,3400.0,30.6275,30.6275,30.6185,30.6185,3400.0
2017-08-09 13:20:00,33.96,33.98,33.96,33.98,34793.0,30.6185,30.6365,30.6185,30.6365,34793.0
2017-08-09 13:30:00,33.98,33.98,33.96,33.96,17082.0,30.6365,30.6365,30.6185,30.6185,17082.0
2017-08-09 13:40:00,33.96,33.97,33.95,33.95,21368.0,30.6185,30.6275,30.6095,30.6095,21368.0
2017-08-09 13:50:00,33.95,33.96,33.95,33.95,21964.0,30.6095,30.6185,30.6095,30.6095,21964.0
2017-08-09 14:00:00,33.95,33.95,33.94,33.94,35880.0,30.6095,30.6095,30.6004,30.6004,35880.0
2017-08-09 14:10:00,33.94,33.94,33.93,33.93,39941.0,30.6004,30.6004,30.5914,30.5914,39941.0
2017-08-09 14:20:00,33.93,33.93,33.91,33.91,61573.0,30.5914,30.5914,30.5734,30.5734,61573.0
2017-08-09 14:30:00,33.92,33.92,33.9,33.91,29824.0,30.5824,30.5824,30.5644,30.5734,29824.0
2017-08-09 14:40:00,33.91,33.91,33.9,33.91,31435.0,30.5734,30.5734,30.5644,30.5734,31435.0
2017-08-09 14:50:00,33.91,33.93,33.9,33.93,31751.0,30.5734,30.5914,30.5644,30.5914,31751.0
2017-08-09 15:00:00,33.93,33.93,33.92,33.92,23760.0,30.5914,30.5914,30.5824,30.5824,23760.0
2017-08-09 15:10:00,33.92,33.93,33.92,33.93,38788.0,30.5824,30.5914,30.5824,30.5914,38788.0
2017-08-09 15:20:00,33.93,33.93,33.91,33.91,77568.0,30.5914,30.5914,30.5734,30.5734,77568.0
2017-08-09 15:30:00,33.91,33.92,33.91,33.92,73315.0,30.5734,30.5824,30.5734,30.5824,73315.0
2017-08-09 15:40:00,33.92,33.93,33.91,33.93,125990.0,30.5824,30.5914,30.5734,30.5914,125990.0
2017-08-09 15:50:00,33.93,33.93,33.9,33.9,403901.0,30.5914,30.5914,30.5644,30.5644,403901.0
2017-08-10 09:30:00,33.57,33.67,33.43,33.46,264138.0,30.2668,30.357,30.1406,30.1677,264138.0
2017-08-10 09:40:00,33.45,33.46,33.43,33.46,102664.0,30.1587,30.1677,30.1406,30.1677,102664.0
2017-08-10 09:50:00,33.46,33.47,33.44,33.45,112044.0,30.1677,30.1767,30.1496,30.1587,112044.0
2017-08-10 10:00:00,33.45,33.46,33.4,33.44,160135.0,30.1587,30.1677,30.1136,30.1496,160135.0
2017-08-10 10:10:00,33.43,33.44,33.4,33.44,120152.0,30.1406,30.1496,30.1136,30.1496,120152.0
2017-08-10 10:20:00,33.43,33.43,33.38,33.39,119146.0,30.1406,30.1406,30.0955,30.1046,119146.0
2017-08-10 10:30:00,33.4,33.4,33.38,33.4,83163.0,30.1136,30.1136,30.0955,30.1136,83163.0
2017-08-10 10:40:00,33.4,33.41,33.39,33.41,32022.0,30.1136,30.1226,30.1046,30.1226,32022.0
2017-08-10 10:50:00,33.4,33.41,33.4,33.4,19009.0,30.1136,30.1226,30.1136,30.1136,19009.0
2017-08-10 11:00:00,33.4,33.42,33.38,33.41,116042.0,30.1136,30.1316,30.0955,30.1226,116042.0
2017-08-10 11:10:00,33.42,33.42,33.37,33.38,42066.0,30.1316,30.1316,30.0865,30.0955,42066.0
2017-08-10 11:20:00,33.38,33.38,33.36,33.37,73386.0,30.0955,30.0955,30.0775,30.0865,73386.0
2017-08-10 11:30:00,33.37,33.38,33.36,33.38,18850.0,30.0865,30.0955,30.0775,30.0955,18850.0
2017-08-10 11:40:00,33.38,33.38,33.32,33.32,125827.0,30.0955,30.0955,30.0414,30.0414,125827.0
2017-08-10 11:50:00,33.33,33.33,33.28,33.29,149039.0,30.0505,30.0505,30.0054,30.0144,149039.0
2017-08-10 12:00:00,33.29,33.29,33.25,33.26,78234.0,30.0144,30.0144,29.9783,29.9874,78234.0
2017-08-10 12:10:00,33.25,33.26,33.22,33.23,69235.0,29.9783,29.9874,29.9513,29.9603,69235.0
2017-08-10 12:20:00,33.22,33.23,33.21,33.21,53809.0,29.9513,29.9603,29.9423,29.9423,53809.0
2017-08-10 12:30:00,33.21,33.22,33.2,33.2,29077.0,29.9423,29.9513,29.9333,29.9333,29077.0
2017-08-10 12:40:00,33.2,33.24,33.2,33.22,61069.0,29.9333,29.9693,29.9333,29.9513,61069.0
2017-08-10 12:50:00,33.22,33.23,33.21,33.22,68656.0,29.9513,29.9603,29.9423,29.9513,68656.0
2017-08-10 13:00:00,33.23,33.23,33.21,33.23,87281.0,29.9603,29.9603,29.9423,29.9603,87281.0
2017-08-10 13:10:00,33.23,33.24,33.22,33.24,40721.0,29.9603,29.9693,29.9513,29.9693,40721.0
2017-08-10 13:20:00,33.23,33.26,33.22,33.23,82553.0,29.9603,29.9874,29.9513,29.9603,82553.0
2017-08-10 13:30:00,33.24,33.24,33.23,33.23,11260.0,29.9693,29.9693,29.9603,29.9603,11260.0
2017-08-10 13:40:00,33.23,33.23,33.21,33.21,42068.0,29.9603,29.9603,29.9423,29.9423,42068.0
2017-08-10 13:50:00,33.21,33.22,33.19,33.19,46502.0,29.9423,29.9513,29.9242,29.9242,46502.0
2017-08-10 14:00:00,33.2,33.2,33.15,33.17,98919.0,29.9333,29.9333,29.8882,29.9062,98919.0
2017-08-10 14:10:00,33.18,33.22,33.17,33.22,88610.0,29.9152,29.9513,29.9062,29.9513,88610.0
2017-08-10 14:20:00,33.22,33.23,33.21,33.22,34125.0,29.9513,29.9603,29.9423,29.9513,34125.0
2017-08-10 14:30:00,33.22,33.25,33.21,33.22,88949.0,29.9513,29.9783,29.9423,29.9513,88949.0
2017-08-10 14:40:00,33.22,33.23,33.2,33.23,38811.0,29.9513,29.9603,29.9333,29.9603,38811.0
2017-08-10 14:50:00,33.23,33.23,33.19,33.21,57547.0,29.9603,29.9603,29.9242,29.9423,57547.0
2017-08-10 15:00:00,33.21,33.22,33.2,33.2,30527.0,29.9423,29.9513,29.9333,29.9333,30527.0
2017-08-10 15:10:00,33.2,33.21,33.14,33.14,144724.0,29.9333,29.9423,29.8792,29.8792,144724.0
2017-08-10 15:20:00,33.14,33.15,33.11,33.12,364722.0,29.8792,29.8882,29.8521,29.8611,364722.0
2017-08-10 15:30:00,33.12,33.12,33.07,33.07,79266.0,29.8611,29.8611,29.816,29.816,79266.0
2017-08-10 15:40:00,33.07,33.08,33.02,33.02,170684.0,29.816,29.8251,29.771,29.771,170684.0
2017-08-10 15:50:00,33.02,33.03,32.93,32.94,940343.0,29.771,29.78,29.6898,29.6988,940343.0
2017-08-11 09:30:00,33.1,33.15,33.08,33.09,171914.0,29.8431,29.8882,29.8251,29.8341,171914.0
2017-08-11 09:40:00,33.09,33.11,33.06,33.07,244064.0,29.8341,29.8521,29.807,29.816,244064.0
2017-08-11 09:50:00,33.08,33.11,33.07,33.09,78368.0,29.8251,29.8521,29.816,29.8341,78368.0
2017-08-11 10:00:00,33.09,33.15,33.08,33.14,103451.0,29.8341,29.8882,29.8251,29.8792,103451.0
2017-08-11 10:10:00,33.14,33.17,33.13,33.15,125329.0,29.8792,29.9062,29.8701,29.8882,125329.0
2017-08-11 10:20:00,33.15,33.16,33.14,33.14,30980.0,29.8882,29.8972,29.8792,29.8792,30980.0
2017-08-11 10:30:00,33.14,33.16,33.13,33.15,52800.0,29.8792,29.8972,29.8701,29.8882,52800.0
2017-08-11 10:40:00,33.15,33.16,33.14,33.14,51742.0,29.8882,29.8972,29.8792,29.8792,51742.0
2017-08-11 10:50:00,33.14,33.14,33.13,33.14,23500.0,29.8792,29.8792,29.8701,29.8792,23500.0
2017-08-11 11:00:00,33.14,33.15,33.13,33.15,36847.0,29.8792,29.8882,29.8701,29.8882,36847.0
2017-08-11 11:10:00,33.16,33.19,33.15,33.17,155438.0,29.8972,29.9242,29.8882,29.9062,155438.0
2017-08-11 11:20:00,33.16,33.17,33.15,33.15,76374.0,29.8972,29.9062,29.8882,29.8882,76374.0
2017-08-11 11:30:00,33.15,33.16,33.15,33.16,5800.0,29.8882,29.8972,29.8882,29.8972,5800.0
2017-08-11 11:40:00,33.16,33.17,33.13,33.14,124081.0,29.8972,29.9062,29.8701,29.8792,124081.0
2017-08-11 11:50:00,33.14,33.14,33.11,33.11,55825.0,29.8792,29.8792,29.8521,29.8521,55825.0
2017-08-11 12:00:00,33.12,33.13,33.11,33.13,22915.0,29.8611,29.8701,29.8521,29.8701,22915.0
2017-08-11 12:10:00,33.13,33.15,33.12,33.15,32011.0,29.8701,29.8882,29.8611,29.8882,32011.0
2017-08-11 12:20:00,33.15,33.16,33.14,33.15,27623.0,29.8882,29.8972,29.8792,29.8882,27623.0
2017-08-11 12:30:00,33.14,33.16,33.14,33.16,29749.0,29.8792,29.8972,29.8792,29.8972,29749.0
2017-08-11 12:40:00,33.16,33.21,33.16,33.18,48635.0,29.8972,29.9423,29.8972,29.9152,48635.0
2017-08-11 12:50:00,33.18,33.18,33.17,33.17,43758.0,29.9152,29.9152,29.9062,29.9062,43758.0
2017-08-11 13:00:00,33.17,33.2,33.17,33.2,28334.0,29.9062,29.9333,29.9062,29.9333,28334.0
2017-08-11 13:10:00,33.2,33.2,33.19,33.19,18222.0,29.9333,29.9333,29.9242,29.9242,18222.0
2017-08-11 13:20:00,33.19,33.2,33.17,33.17,20105.0,29.9242,29.9333,29.9062,29.9062,20105.0
2017-08-11 13:30:00,33.17,33.2,33.17,33.2,75333.0,29.9062,29.9333,29.9062,29.9333,75333.0
2017-08-11 13:40:00,33.2,33.2,33.17,33.18,36639.0,29.9333,29.9333,29.9062,29.9152,36639.0
2017-08-11 13:50:00,33.17,33.18,33.17,33.18,17902.0,29.9062,29.9152,29.9062,29.9152,17902.0
2017-08-11 14:00:00,33.18,33.18,33.17,33.18,15680.0,29.9152,29.9152,29.9062,29.9152,15680.0
2017-08-11 14:10:00,33.18,33.21,33.17,33.2,42931.0,29.9152,29.9423,29.9062,29.9333,42931.0
2017-08-11 14:20:00,33.2,33.21,33.18,33.18,76121.0,29.9333,29.9423,29.9152,29.9152,76121.0
2017-08-11 14:30:00,33.18,33.19,33.16,33.16,63709.0,29.9152,29.9242,29.8972,29.8972,63709.0
2017-08-11 14:40:00,33.16,33.19,33.16,33.18,46779.0,29.8972,29.9242,29.8972,29.9152,46779.0
2017-08-11 14:50:00,33.19,33.19,33.16,33.16,68032.0,29.9242,29.9242,29.8972,29.8972,68032.0
2017-08-11 15:00:00,33.16,33.17,33.15,33.15,51941.0,29.8972,29.9062,29.8882,29.8882,51941.0
2017-08-11 15:10:00,33.15,33.16,33.13,33.13,59535.0,29.8882,29.8972,29.8701,29.8701,59535.0
2017-08-11 15:20:00,33.13,33.16,33.13,33.16,62922.0,29.8701,29.8972,29.8701,29.8972,62922.0
2017-08-11 15:30:00,33.16,33.16,33.13,33.15,103351.0,29.8972,29.8972,29.8701,29.8882,103351.0
2017-08-11 15:40:00,33.15,33.18,33.14,33.18,85877.0,29.8882,29.9152,29.8792,29.9152,85877.0
2017-08-11 15:50:00,33.17,33.2,33.14,33.17,634417.0,29.9062,29.9333,29.8792,29.9062,634417.0
2017-08-14 09:30:00,33.59,33.62,33.38,33.58,145898.0,30.2849,30.3119,30.0955,30.2759,145898.0
2017-08-14 09:40:00,33.58,33.61,33.57,33.61,24359.0,30.2759,30.3029,30.2668,30.3029,24359.0
2017-08-14 09:50:00,33.61,33.62,33.57,33.61,53563.0,30.3029,30.3119,30.2668,30.3029,53563.0
2017-08-14 10:00:00,33.62,33.63,33.6,33.62,48619.0,30.3119,30.3209,30.2939,30.3119,48619.0
2017-08-14 10:10:00,33.62,33.62,33.6,33.61,36640.0,30.3119,30.3119,30.2939,30.3029,36640.0
2017-08-14 10:20:00,33.62,33.62,33.61,33.62,125254.0,30.3119,30.3119,30.3029,30.3119,125254.0
2017-08-14 10:30:00,33.62,33.64,33.61,33.64,35208.0,30.3119,30.33,30.3029,30.33,35208.0
2017-08-14 10:40:00,33.64,33.66,33.63,33.66,38446.0,30.33,30.348,30.3209,30.348,38446.0
2017-08-14 10:50:00,33.65,33.66,33.63,33.63,31977.0,30.339,30.348,30.3209,30.3209,31977.0
2017-08-14 11:00:00,33.63,33.64,33.62,33.63,20084.0,30.3209,30.33,30.3119,30.3209,20084.0
2017-08-14 11:10:00,33.63,33.63,33.61,33.62,40930.0,30.3209,30.3209,30.3029,30.3119,40930.0
2017-08-14 11:20:00,33.62,33.62,33.61,33.62,7060.0,30.3119,30.3119,30.3029,30.3119,7060.0
2017-08-14 11:30:00,33.62,33.64,33.61,33.64,91376.0,30.3119,30.33,30.3029,30.33,91376.0
2017-08-14 11:40:00,33.64,33.65,33.63,33.64,32467.0,30.33,30.339,30.3209,30.33,32467.0
2017-08-14 11:50:00,33.65,33.66,33.64,33.65,29760.0,30.339,30.348,30.33,30.339,29760.0
2017-08-14 12:00:00,33.65,33.66,33.64,33.64,16733.0,30.339,30.348,30.33,30.33,16733.0
2017-08-14 12:10:00,33.65,33.65,33.63,33.63,19101.0,30.339,30.339,30.3209,30.3209,19101.0
2017-08-14 12:20:00,33.64,33.65,33.63,33.65,12043.0,30.33,30.339,30.3209,30.339,12043.0
2017-08-14 12:30:00,33.65,33.65,33.63,33.64,19584.0,30.339,30.339,30.3209,30.33,19584.0
2017-08-14 12:40:00,33.64,33.64,33.63,33.64,6388.0,30.33,30.33,30.3209,30.33,6388.0
2017-08-14 12:50:00,33.64,33.64,33.63,33.64,5755.0,30.33,30.33,30.3209,30.33,5755.0
2017-08-14 13:00:00,33.64,33.65,33.63,33.65,22886.0,30.33,30.339,30.3209,30.339,22886.0
2017-08-14 13:10:00,33.65,33.65,33.64,33.65,19861.0,30.339,30.339,30.33,30.339,19861.0
2017-08-14 13:20:00,33.65,33.65,33.64,33.65,5470.0,30.339,30.339,30.33,30.339,5470.0
2017-08-14 13:30:00,33.65,33.65,33.64,33.65,7580.0,30.339,30.339,30.33,30.339,7580.0
2017-08-14 13:40:00,33.65,33.65,33.62,33.62,37270.0,30.339,30.339,30.3119,30.3119,37270.0
2017-08-14 13:50:00,33.63,33.63,33.6,33.62,55438.0,30.3209,30.3209,30.2939,30.3119,55438.0
2017-08-14 14:00:00,33.62,33.63,33.61,33.63,13649.0,30.3119,30.3209,30.3029,30.3209,13649.0
2017-08-14 14:10:00,33.63,33.63,33.6,33.61,32648.0,30.3209,30.3209,30.2939,30.3029,32648.0
2017-08-14 14:20:00,33.61,33.61,33.6,33.61,17935.0,30.3029,30.3029,30.2939,30.3029,17935.0
2017-08-14 14:30:00,33.61,33.61,33.6,33.61,35849.0,30.3029,30.3029,30.2939,30.3029,35849.0
2017-08-14 14:40:00,33.61,33.61,33.59,33.6,17314.0,30.3029,30.3029,30.2849,30.2939,17314.0
2017-08-14 14:50:00,33.59,33.59,33.58,33.58,27279.0,30.2849,30.2849,30.2759,30.2759,27279.0
2017-08-14 15:00:00,33.59,33.59,33.58,33.59,26881.0,30.2849,30.2849,30.2759,30.2849,26881.0
2017-08-14 15:10:00,33.59,33.59,33.57,33.58,47057.0,30.2849,30.2849,30.2668,30.2759,47057.0
2017-08-14 15:20:00,33.58,33.61,33.58,33.59,46567.0,30.2759,30.3029,30.2759,30.2849,46567.0
2017-08-14 15:30:00,33.6,33.6,33.58,33.58,64858.0,30.2939,30.2939,30.2759,30.2759,64858.0
2017-08-14 15:40:00,33.58,33.58,33.57,33.58,15894.0,30.2759,30.2759,30.2668,30.2759,15894.0
2017-08-14 15:50:00,33.58,33.61,33.56,33.56,481530.0,30.2759,30.3029,30.2578,30.2578,481530.0
2017-08-15 09:30:00,33.6,33.61,33.42,33.49,94486.0,30.2939,30.3029,30.1316,30.1947,94486.0
2017-08-15 09:40:00,33.48,33.49,33.44,33.45,54512.0,30.1857,30.1947,30.1496,30.1587,54512.0
2017-08-15 09:50:00,33.45,33.49,33.45,33.48,49772.0,30.1587,30.1947,30.1587,30.1857,49772.0
2017-08-15 10:00:00,33.48,33.49,33.43,33.44,78201.0,30.1857,30.1947,30.1406,30.1496,78201.0
2017-08-15 10:10:00,33.44,33.44,33.4,33.44,22945.0,30.1496,30.1496,30.1136,30.1496,22945.0
2017-08-15 10:20:00,33.44,33.47,33.43,33.45,56128.0,30.1496,30.1767,30.1406,30.1587,56128.0
2017-08-15 10:30:00,33.45,33.45,33.42,33.44,67455.0,30.1587,30.1587,30.1316,30.1496,67455.0
2017-08-15 10:40:00,33.44,33.44,33.43,33.44,52534.0,30.1496,30.1496,30.1406,30.1496,52534.0
2017-08-15 10:50:00,33.43,33.44,33.42,33.42,79045.0,30.1406,30.1496,30.1316,30.1316,79045.0
2017-08-15 11:00:00,33.42,33.43,33.41,33.42,73043.0,30.1316,30.1406,30.1226,30.1316,73043.0
2017-08-15 11:10:00,33.42,33.45,33.42,33.45,44091.0,30.1316,30.1587,30.1316,30.1587,44091.0
2017-08-15 11:20:00,33.45,33.45,33.43,33.44,80276.0,30.1587,30.1587,30.1406,30.1496,80276.0
2017-08-15 11:30:00,33.44,33.44,33.43,33.44,22956.0,30.1496,30.1496,30.1406,30.1496,22956.0
2017-08-15 11:40:00,33.44,33.44,33.43,33.44,14313.0,30.1496,30.1496,30.1406,30.1496,14313.0
2017-08-15 11:50:00,33.43,33.45,33.43,33.45,24759.0,30.1406,30.1587,30.1406,30.1587,24759.0
2017-08-15 12:00:00,33.45,33.45,33.44,33.45,6226.0,30.1587,30.1587,30.1496,30.1587,6226.0
2017-08-15 12:10:00,33.45,33.46,33.44,33.46,15296.0,30.1587,30.1677,30.1496,30.1677,15296.0
2017-08-15 12:20:00,33.45,33.47,33.45,33.47,13623.0,30.1587,30.1767,30.1587,30.1767,13623.0
2017-08-15 12:30:00,33.47,33.47,33.46,33.47,6476.0,30.1767,30.1767,30.1677,30.1767,6476.0
2017-08-15 12:40:00,33.47,33.48,33.46,33.48,10873.0,30.1767,30.1857,30.1677,30.1857,10873.0
2017-08-15 12:50:00,33.48,33.48,33.47,33.48,6935.0,30.1857,30.1857,30.1767,30.1857,6935.0
2017-08-15 13:00:00,33.48,33.48,33.45,33.45,45765.0,30.1857,30.1857,30.1587,30.1587,45765.0
2017-08-15 13:10:00,33.46,33.46,33.45,33.46,8679.0,30.1677,30.1677,30.1587,30.1677,8679.0
2017-08-15 13:20:00,33.46,33.46,33.44,33.45,29431.0,30.1677,30.1677,30.1496,30.1587,29431.0
2017-08-15 13:30:00,33.45,33.45,33.44,33.45,8551.0,30.1587,30.1587,30.1496,30.1587,8551.0
2017-08-15 13:40:00,33.45,33.45,33.44,33.45,9610.0,30.1587,30.1587,30.1496,30.1587,9610.0
2017-08-15 13:50:00,33.45,33.46,33.45,33.46,22231.0,30.1587,30.1677,30.1587,30.1677,22231.0
2017-08-15 14:00:00,33.46,33.47,33.46,33.47,9583.0,30.1677,30.1767,30.1677,30.1767,9583.0
2017-08-15 14:10:00,33.47,33.47,33.46,33.46,14044.0,30.1767,30.1767,30.1677,30.1677,14044.0
2017-08-15 14:20:00,33.47,33.47,33.46,33.47,30862.0,30.1767,30.1767,30.1677,30.1767,30862.0
2017-08-15 14:30:00,33.47,33.48,33.46,33.48,36401.0,30.1767,30.1857,30.1677,30.1857,36401.0
2017-08-15 14:40:00,33.47,33.48,33.47,33.48,9054.0,30.1767,30.1857,30.1767,30.1857,9054.0
2017-08-15 14:50:00,33.48,33.48,33.47,33.48,9417.0,30.1857,30.1857,30.1767,30.1857,9417.0
2017-08-15 15:00:00,33.48,33.49,33.47,33.49,32858.0,30.1857,30.1947,30.1767,30.1947,32858.0
2017-08-15 15:10:00,33.49,33.5,33.48,33.49,47400.0,30.1947,30.2037,30.1857,30.1947,47400.0
2017-08-15 15:20:00,33.5,33.5,33.49,33.49,13856.0,30.2037,30.2037,30.1947,30.1947,13856.0
2017-08-15 15:30:00,33.5,33.5,33.49,33.5,13892.0,30.2037,30.2037,30.1947,30.2037,13892.0
2017-08-15 15:40:00,33.5,33.5,33.49,33.5,45021.0,30.2037,30.2037,30.1947,30.2037,45021.0
2017-08-15 15:50:00,33.5,33.5,33.47,33.48,199445.0,30.2037,30.2037,30.1767,30.1857,199445.0
2017-08-16 09:30:00,33.79,33.83,33.66,33.82,189650.0,30.4652,30.5013,30.348,30.4922,189650.0
2017-08-16 09:40:00,33.82,33.84,33.81,33.83,121453.0,30.4922,30.5103,30.4832,30.5013,121453.0
2017-08-16 09:50:00,33.83,33.85,33.81,33.83,222811.0,30.5013,30.5193,30.4832,30.5013,222811.0
2017-08-16 10:00:00,33.83,33.83,33.81,33.82,84125.0,30.5013,30.5013,30.4832,30.4922,84125.0
2017-08-16 10:10:00,33.81,33.82,33.8,33.8,141909.0,30.4832,30.4922,30.4742,30.4742,141909.0
2017-08-16 10:20:00,33.8,33.82,33.8,33.81,36107.0,30.4742,30.4922,30.4742,30.4832,36107.0
2017-08-16 10:30:00,33.82,33.83,33.79,33.8,163923.0,30.4922,30.5013,30.4652,30.4742,163923.0
2017-08-16 10:40:00,33.81,33.83,33.81,33.83,45900.0,30.4832,30.5013,30.4832,30.5013,45900.0
2017-08-16 10:50:00,33.84,33.84,33.82,33.83,31858.0,30.5103,30.5103,30.4922,30.5013,31858.0
2017-08-16 11:00:00,33.83,33.83,33.78,33.8,141384.0,30.5013,30.5013,30.4562,30.4742,141384.0
2017-08-16 11:10:00,33.79,33.81,33.79,33.81,17754.0,30.4652,30.4832,30.4652,30.4832,17754.0
2017-08-16 11:20:00,33.81,33.81,33.78,33.79,32282.0,30.4832,30.4832,30.4562,30.4652,32282.0
2017-08-16 11:30:00,33.79,33.82,33.78,33.82,66984.0,30.4652,30.4922,30.4562,30.4922,66984.0
2017-08-16 11:40:00,33.82,33.82,33.81,33.82,29100.0,30.4922,30.4922,30.4832,30.4922,29100.0
2017-08-16 11:50:00,33.82,33.83,33.81,33.83,25611.0,30.4922,30.5013,30.4832,30.5013,25611.0
2017-08-16 12:00:00,33.83,33.85,33.82,33.85,42529.0,30.5013,30.5193,30.4922,30.5193,42529.0
2017-08-16 12:10:00,33.85,33.86,33.83,33.84,52988.0,30.5193,30.5283,30.5013,30.5103,52988.0
2017-08-16 12:20:00,33.85,33.85,33.84,33.84,14985.0,30.5193,30.5193,30.5103,30.5103,14985.0
2017-08-16 12:30:00,33.85,33.85,33.83,33.84,22622.0,30.5193,30.5193,30.5013,30.5103,22622.0
2017-08-16 12:40:00,33.84,33.84,33.83,33.83,15100.0,30.5103,30.5103,30.5013,30.5013,15100.0
2017-08-16 12:50:00,33.84,33.84,33.8,33.8,50432.0,30.5103,30.5103,30.4742,30.4742,50432.0
2017-08-16 13:00:00,33.8,33.82,33.8,33.82,75561.0,30.4742,30.4922,30.4742,30.4922,75561.0
2017-08-16 13:10:00,33.82,33.83,33.78,33.8,137172.0,30.4922,30.5013,30.4562,30.4742,137172.0
2017-08-16 13:20:00,33.8,33.83,33.79,33.82,93321.0,30.4742,30.5013,30.4652,30.4922,93321.0
2017-08-16 13:30:00,33.82,33.82,33.81,33.82,23601.0,30.4922,30.4922,30.4832,30.4922,23601.0
2017-08-16 13:40:00,33.82,33.82,33.8,33.81,40860.0,30.4922,30.4922,30.4742,30.4832,40860.0
2017-08-16 13:50:00,33.81,33.85,33.8,33.8,81454.0,30.4832,30.5193,30.4742,30.4742,81454.0
2017-08-16 14:00:00,33.81,33.88,33.8,33.86,169503.0,30.4832,30.5463,30.4742,30.5283,169503.0
2017-08-16 14:10:00,33.86,33.87,33.82,33.85,124434.0,30.5283,30.5373,30.4922,30.5193,124434.0
2017-08-16 14:20:00,33.86,33.87,33.84,33.85,103745.0,30.5283,30.5373,30.5103,30.5193,103745.0
2017-08-16 14:30:00,33.85,33.86,33.84,33.86,27300.0,30.5193,30.5283,30.5103,30.5283,27300.0
2017-08-16 14:40:00,33.86,33.87,33.85,33.87,23263.0,30.5283,30.5373,30.5193,30.5373,23263.0
2017-08-16 14:50:00,33.87,33.88,33.85,33.88,110619.0,30.5373,30.5463,30.5193,30.5463,110619.0
2017-08-16 15:00:00,33.88,33.88,33.86,33.87,28943.0,30.5463,30.5463,30.5283,30.5373,28943.0
2017-08-16 15:10:00,33.86,33.88,33.85,33.88,54694.0,30.5283,30.5463,30.5193,30.5463,54694.0
2017-08-16 15:20:00,33.88,33.93,33.87,33.92,291637.0,30.5463,30.5914,30.5373,30.5824,291637.0
2017-08-16 15:30:00,33.92,33.93,33.91,33.93,27397.0,30.5824,30.5914,30.5734,30.5914,27397.0
2017-08-16 15:40:00,33.92,33.93,33.9,33.91,80520.0,30.5824,30.5914,30.5644,30.5734,80520.0
2017-08-16 15:50:00,33.91,33.95,33.9,33.95,453910.0,30.5734,30.6095,30.5644,30.6095,453910.0
2017-08-17 09:30:00,33.98,34.06,33.92,33.94,165568.0,30.6365,30.7086,30.5824,30.6004,165568.0
2017-08-17 09:40:00,33.94,33.97,33.94,33.95,91938.0,30.6004,30.6275,30.6004,30.6095,91938.0
2017-08-17 09:50:00,33.94,33.95,33.91,33.93,56865.0,30.6004,30.6095,30.5734,30.5914,56865.0
2017-08-17 10:00:00,33.93,33.96,33.91,33.94,139279.0,30.5914,30.6185,30.5734,30.6004,139279.0
2017-08-17 10:10:00,33.94,33.95,33.87,33.87,73933.0,30.6004,30.6095,30.5373,30.5373,73933.0
2017-08-17 10:20:00,33.88,33.88,33.86,33.86,36041.0,30.5463,30.5463,30.5283,30.5283,36041.0
2017-08-17 10:30:00,33.86,33.91,33.86,33.9,54474.0,30.5283,30.5734,30.5283,30.5644,54474.0
2017-08-17 10:40:00,33.89,33.89,33.85,33.87,56104.0,30.5554,30.5554,30.5193,30.5373,56104.0
2017-08-17 10:50:00,33.87,33.89,33.85,33.86,69670.0,30.5373,30.5554,30.5193,30.5283,69670.0
2017-08-17 11:00:00,33.86,33.92,33.86,33.91,49307.0,30.5283,30.5824,30.5283,30.5734,49307.0
2017-08-17 11:10:00,33.91,33.92,33.9,33.91,27591.0,30.5734,30.5824,30.5644,30.5734,27591.0
2017-08-17 11:20:00,33.91,33.92,33.89,33.9,134198.0,30.5734,30.5824,30.5554,30.5644,134198.0
2017-08-17 11:30:00,33.89,33.9,33.85,33.85,76074.0,30.5554,30.5644,30.5193,30.5193,76074.0
2017-08-17 11:40:00,33.85,33.87,33.82,33.83,43944.0,30.5193,30.5373,30.4922,30.5013,43944.0
2017-08-17 11:50:00,33.84,33.85,33.83,33.84,33871.0,30.5103,30.5193,30.5013,30.5103,33871.0
2017-08-17 12:00:00,33.84,33.84,33.82,33.83,8854.0,30.5103,30.5103,30.4922,30.5013,8854.0
2017-08-17 12:10:00,33.82,33.82,33.79,33.8,32140.0,30.4922,30.4922,30.4652,30.4742,32140.0
2017-08-17 12:20:00,33.81,33.82,33.8,33.82,38863.0,30.4832,30.4922,30.4742,30.4922,38863.0
2017-08-17 12:30:00,33.82,33.82,33.8,33.81,14897.0,30.4922,30.4922,30.4742,30.4832,14897.0
2017-08-17 12:40:00,33.81,33.82,33.8,33.82,31448.0,30.4832,30.4922,30.4742,30.4922,31448.0
2017-08-17 12:50:00,33.81,33.81,33.77,33.78,22532.0,30.4832,30.4832,30.4472,30.4562,22532.0
2017-08-17 13:00:00,33.78,33.79,33.77,33.78,8307.0,30.4562,30.4652,30.4472,30.4562,8307.0
2017-08-17 13:10:00,33.78,33.78,33.77,33.78,11500.0,30.4562,30.4562,30.4472,30.4562,11500.0
2017-08-17 13:20:00,33.77,33.77,33.76,33.77,11893.0,30.4472,30.4472,30.4382,30.4472,11893.0
2017-08-17 13:30:00,33.78,33.79,33.77,33.78,13908.0,30.4562,30.4652,30.4472,30.4562,13908.0
2017-08-17 13:40:00,33.78,33.79,33.76,33.77,14750.0,30.4562,30.4652,30.4382,30.4472,14750.0
2017-08-17 13:50:00,33.76,33.78,33.75,33.77,82013.0,30.4382,30.4562,30.4291,30.4472,82013.0
2017-08-17 14:00:00,33.77,33.77,33.75,33.75,14000.0,30.4472,30.4472,30.4291,30.4291,14000.0
2017-08-17 14:10:00,33.76,33.76,33.72,33.72,91093.0,30.4382,30.4382,30.4021,30.4021,91093.0
2017-08-17 14:20:00,33.72,33.74,33.71,33.74,16371.0,30.4021,30.4201,30.3931,30.4201,16371.0
2017-08-17 14:30:00,33.74,33.74,33.73,33.73,12783.0,30.4201,30.4201,30.4111,30.4111,12783.0
2017-08-17 14:40:00,33.73,33.73,33.7,33.71,108485.0,30.4111,30.4111,30.3841,30.3931,108485.0
2017-08-17 14:50:00,33.7,33.71,33.69,33.7,30834.0,30.3841,30.3931,30.375,30.3841,30834.0
2017-08-17 15:00:00,33.71,33.71,33.68,33.69,88232.0,30.3931,30.3931,30.366,30.375,88232.0
2017-08-17 15:10:00,33.7,33.7,33.66,33.66,74917.0,30.3841,30.3841,30.348,30.348,74917.0
2017-08-17 15:20:00,33.66,33.67,33.65,33.66,47964.0,30.348,30.357,30.339,30.348,47964.0
2017-08-17 15:30:00,33.66,33.68,33.65,33.65,94299.0,30.348,30.366,30.339,30.339,94299.0
2017-08-17 15:40:00,33.66,33.66,33.61,33.63,117008.0,30.348,30.348,30.3029,30.3209,117008.0
2017-08-17 15:50:00,33.62,33.62,33.58,33.59,332441.0,30.3119,30.3119,30.2759,30.2849,332441.0
2017-08-18 09:30:00,33.62,33.66,33.6,33.61,118827.0,30.3119,30.348,30.2939,30.3029,118827.0
2017-08-18 09:40:00,33.62,33.64,33.56,33.59,261328.0,30.3119,30.33,30.2578,30.2849,261328.0
2017-08-18 09:50:00,33.59,33.6,33.56,33.58,46941.0,30.2849,30.2939,30.2578,30.2759,46941.0
2017-08-18 10:00:00,33.58,33.66,33.57,33.66,87598.0,30.2759,30.348,30.2668,30.348,87598.0
2017-08-18 10:10:00,33.66,33.67,33.64,33.65,65382.0,30.348,30.357,30.33,30.339,65382.0
2017-08-18 10:20:00,33.65,33.67,33.63,33.64,29440.0,30.339,30.357,30.3209,30.33,29440.0
2017-08-18 10:30:00,33.63,33.68,33.61,33.68,63464.0,30.3209,30.366,30.3029,30.366,63464.0
2017-08-18 10:40:00,33.68,33.69,33.66,33.67,131741.0,30.366,30.375,30.348,30.357,131741.0
2017-08-18 10:50:00,33.67,33.73,33.67,33.71,120391.0,30.357,30.4111,30.357,30.3931,120391.0
2017-08-18 11:00:00,33.72,33.72,33.68,33.68,73000.0,30.4021,30.4021,30.366,30.366,73000.0
2017-08-18 11:10:00,33.69,33.74,33.68,33.73,56423.0,30.375,30.4201,30.366,30.4111,56423.0
2017-08-18 11:20:00,33.73,33.78,33.72,33.77,61259.0,30.4111,30.4562,30.4021,30.4472,61259.0
2017-08-18 11:30:00,33.77,33.77,33.73,33.74,17395.0,30.4472,30.4472,30.4111,30.4201,17395.0
2017-08-18 11:40:00,33.75,33.77,33.72,33.77,48670.0,30.4291,30.4472,30.4021,30.4472,48670.0
2017-08-18 11:50:00,33.77,33.79,33.75,33.75,187108.0,30.4472,30.4652,30.4291,30.4291,187108.0
2017-08-18 12:00:00,33.75,33.76,33.71,33.71,219110.0,30.4291,30.4382,30.3931,30.3931,219110.0
2017-08-18 12:10:00,33.72,33.72,33.7,33.71,52800.0,30.4021,30.4021,30.3841,30.3931,52800.0
2017-08-18 12:20:00,33.7,33.72,33.69,33.72,28187.0,30.3841,30.4021,30.375,30.4021,28187.0
2017-08-18 12:30:00,33.72,33.76,33.72,33.73,56655.0,30.4021,30.4382,30.4021,30.4111,56655.0
2017-08-18 12:40:00,33.73,33.79,33.72,33.79,63293.0,30.4111,30.4652,30.4021,30.4652,63293.0
2017-08-18 12:50:00,33.79,33.79,33.76,33.76,14839.0,30.4652,30.4652,30.4382,30.4382,14839.0
2017-08-18 13:00:00,33.76,33.77,33.73,33.73,21769.0,30.4382,30.4472,30.4111,30.4111,21769.0
2017-08-18 13:10:00,33.74,33.75,33.72,33.72,17004.0,30.4201,30.4291,30.4021,30.4021,17004.0
2017-08-18 13:20:00,33.72,33.73,33.71,33.72,11630.0,30.4021,30.4111,30.3931,30.4021,11630.0
2017-08-18 13:30:00,33.72,33.72,33.7,33.7,7670.0,30.4021,30.4021,30.3841,30.3841,7670.0
2017-08-18 13:40:00,33.7,33.71,33.69,33.7,18242.0,30.3841,30.3931,30.375,30.3841,18242.0
2017-08-18 13:50:00,33.7,33.71,33.66,33.67,48857.0,30.3841,30.3931,30.348,30.357,48857.0
2017-08-18 14:00:00,33.67,33.68,33.67,33.67,3152.0,30.357,30.366,30.357,30.357,3152.0
2017-08-18 14:10:00,33.68,33.68,33.67,33.67,2560.0,30.366,30.366,30.357,30.357,2560.0
2017-08-18 14:20:00,33.67,33.69,33.67,33.69,12304.0,30.357,30.375,30.357,30.375,12304.0
2017-08-18 14:30:00,33.69,33.71,33.68,33.71,12334.0,30.375,30.3931,30.366,30.3931,12334.0
2017-08-18 14:40:00,33.71,33.72,33.7,33.72,24451.0,30.3931,30.4021,30.3841,30.4021,24451.0
2017-08-18 14:50:00,33.72,33.72,33.7,33.71,5113.0,30.4021,30.4021,30.3841,30.3931,5113.0
2017-08-18 15:00:00,33.7,33.72,33.7,33.72,6900.0,30.3841,30.4021,30.3841,30.4021,6900.0
2017-08-18 15:10:00,33.72,33.73,33.7,33.7,110664.0,30.4021,30.4111,30.3841,30.3841,110664.0
2017-08-18 15:20:00,33.71,33.71,33.69,33.69,16288.0,30.3931,30.3931,30.375,30.375,16288.0
2017-08-18 15:30:00,33.69,33.73,33.69,33.73,31159.0,30.375,30.4111,30.375,30.4111,31159.0
2017-08-18 15:40:00,33.73,33.73,33.71,33.72,26054.0,30.4111,30.4111,30.3931,30.4021,26054.0
2017-08-18 15:50:00,33.71,33.71,33.69,33.71,217672.0,30.3931,30.3931,30.375,30.3931,217672.0
2017-08-21 09:30:00,33.39,33.5,33.29,33.36,203315.0,30.1046,30.2037,30.0144,30.0775,203315.0
2017-08-21 09:40:00,33.36,33.38,33.33,33.37,56996.0,30.0775,30.0955,30.0505,30.0865,56996.0
2017-08-21 09:50:00,33.37,33.38,33.32,33.32,74990.0,30.0865,30.0955,30.0414,30.0414,74990.0
2017-08-21 10:00:00,33.33,33.35,33.31,33.35,128597.0,30.0505,30.0685,30.0324,30.0685,128597.0
2017-08-21 10:10:00,33.35,33.35,33.31,33.32,89824.0,30.0685,30.0685,30.0324,30.0414,89824.0
2017-08-21 10:20:00,33.32,33.34,33.3,33.33,118712.0,30.0414,30.0595,30.0234,30.0505,118712.0
2017-08-21 10:30:00,33.33,33.35,33.32,33.35,90178.0,30.0505,30.0685,30.0414,30.0685,90178.0
2017-08-21 10:40:00,33.35,33.38,33.35,33.37,80349.0,30.0685,30.0955,30.0685,30.0865,80349.0
2017-08-21 10:50:00,33.37,33.38,33.36,33.38,65235.0,30.0865,30.0955,30.0775,30.0955,65235.0
2017-08-21 11:00:00,33.38,33.39,33.36,33.39,15717.0,30.0955,30.1046,30.0775,30.1046,15717.0
2017-08-21 11:10:00,33.39,33.42,33.38,33.41,22956.0,30.1046,30.1316,30.0955,30.1226,22956.0
2017-08-21 11:20:00,33.42,33.43,33.41,33.41,12637.0,30.1316,30.1406,30.1226,30.1226,12637.0
2017-08-21 11:30:00,33.41,33.44,33.41,33.43,8556.0,30.1226,30.1496,30.1226,30.1406,8556.0
2017-08-21 11:40:00,33.43,33.45,33.43,33.44,31787.0,30.1406,30.1587,30.1406,30.1496,31787.0
2017-08-21 11:50:00,33.44,33.45,33.43,33.44,16563.0,30.1496,30.1587,30.1406,30.1496,16563.0
2017-08-21 12:00:00,33.43,33.44,33.41,33.41,27371.0,30.1406,30.1496,30.1226,30.1226,27371.0
2017-08-21 12:10:00,33.41,33.42,33.39,33.4,22174.0,30.1226,30.1316,30.1046,30.1136,22174.0
2017-08-21 12:20:00,33.4,33.42,33.39,33.41,30236.0,30.1136,30.1316,30.1046,30.1226,30236.0
2017-08-21 12:30:00,33.41,33.41,33.4,33.41,4447.0,30.1226,30.1226,30.1136,30.1226,4447.0
2017-08-21 12:40:00,33.41,33.41,33.39,33.4,21427.0,30.1226,30.1226,30.1046,30.1136,21427.0
2017-08-21 12:50:00,33.4,33.4,33.39,33.4,5488.0,30.1136,30.1136,30.1046,30.1136,5488.0
2017-08-21 13:00:00,33.4,33.41,33.39,33.41,8633.0,30.1136,30.1226,30.1046,30.1226,8633.0
2017-08-21 13:10:00,33.41,33.41,33.39,33.4,28888.0,30.1226,30.1226,30.1046,30.1136,28888.0
2017-08-21 13:20:00,33.4,33.42,33.39,33.41,26036.0,30.1136,30.1316,30.1046,30.1226,26036.0
2017-08-21 13:30:00,33.41,33.41,33.38,33.4,13227.0,30.1226,30.1226,30.0955,30.1136,13227.0
2017-08-21 13:40:00,33.4,33.4,33.39,33.39,9620.0,30.1136,30.1136,30.1046,30.1046,9620.0
2017-08-21 13:50:00,33.4,33.4,33.35,33.37,35331.0,30.1136,30.1136,30.0685,30.0865,35331.0
2017-08-21 14:00:00,33.37,33.37,33.36,33.37,7305.0,30.0865,30.0865,30.0775,30.0865,7305.0
2017-08-21 14:10:00,33.37,33.37,33.35,33.36,45728.0,30.0865,30.0865,30.0685,30.0775,45728.0
2017-08-21 14:20:00,33.36,33.37,33.35,33.37,24942.0,30.0775,30.0865,30.0685,30.0865,24942.0
2017-08-21 14:30:00,33.37,33.37,33.36,33.36,21247.0,30.0865,30.0865,30.0775,30.0775,21247.0
2017-08-21 14:40:00,33.37,33.37,33.35,33.36,15382.0,30.0865,30.0865,30.0685,30.0775,15382.0
2017-08-21 14:50:00,33.36,33.37,33.35,33.37,37442.0,30.0775,30.0865,30.0685,30.0865,37442.0
2017-08-21 15:00:00,33.37,33.37,33.36,33.37,30077.0,30.0865,30.0865,30.0775,30.0865,30077.0
2017-08-21 15:10:00,33.37,33.37,33.36,33.37,31655.0,30.0865,30.0865,30.0775,30.0865,31655.0
2017-08-21 15:20:00,33.37,33.39,33.36,33.39,100102.0,30.0865,30.1046,30.0775,30.1046,100102.0
2017-08-21 15:30:00,33.39,33.39,33.37,33.37,25566.0,30.1046,30.1046,30.0865,30.0865,25566.0
2017-08-21 15:40:00,33.38,33.4,33.37,33.39,138697.0,30.0955,30.1136,30.0865,30.1046,138697.0
2017-08-21 15:50:00,33.4,33.42,33.37,33.39,315114.0,30.1136,30.1316,30.0865,30.1046,315114.0
2017-08-22 09:30:00,33.46,33.49,33.42,33.48,97267.0,30.1677,30.1947,30.1316,30.1857,97267.0
2017-08-22 09:40:00,33.48,33.5,33.46,33.47,35839.0,30.1857,30.2037,30.1677,30.1767,35839.0
2017-08-22 09:50:00,33.47,33.48,33.44,33.44,41262.0,30.1767,30.1857,30.1496,30.1496,41262.0
2017-08-22 10:00:00,33.45,33.46,33.43,33.45,484945.0,30.1587,30.1677,30.1406,30.1587,484945.0
2017-08-22 10:10:00,33.44,33.47,33.44,33.47,48422.0,30.1496,30.1767,30.1496,30.1767,48422.0
2017-08-22 10:20:00,33.47,33.49,33.47,33.47,64422.0,30.1767,30.1947,30.1767,30.1767,64422.0
2017-08-22 10:30:00,33.48,33.49,33.47,33.49,12383.0,30.1857,30.1947,30.1767,30.1947,12383.0
2017-08-22 10:40:00,33.48,33.49,33.48,33.48,7650.0,30.1857,30.1947,30.1857,30.1857,7650.0
2017-08-22 10:50:00,33.48,33.51,33.48,33.49,83447.0,30.1857,30.2128,30.1857,30.1947,83447.0
2017-08-22 11:00:00,33.49,33.51,33.49,33.49,17378.0,30.1947,30.2128,30.1947,30.1947,17378.0
2017-08-22 11:10:00,33.49,33.52,33.49,33.52,18780.0,30.1947,30.2218,30.1947,30.2218,18780.0
2017-08-22 11:20:00,33.51,33.53,33.51,33.52,18250.0,30.2128,30.2308,30.2128,30.2218,18250.0
2017-08-22 11:30:00,33.53,33.54,33.52,33.54,23146.0,30.2308,30.2398,30.2218,30.2398,23146.0
2017-08-22 11:40:00,33.53,33.54,33.52,33.52,23664.0,30.2308,30.2398,30.2218,30.2218,23664.0
2017-08-22 11:50:00,33.52,33.53,33.52,33.52,3100.0,30.2218,30.2308,30.2218,30.2218,3100.0
2017-08-22 12:00:00,33.52,33.55,33.52,33.54,25940.0,30.2218,30.2488,30.2218,30.2398,25940.0
2017-08-22 12:10:00,33.54,33.55,33.54,33.54,6816.0,30.2398,30.2488,30.2398,30.2398,6816.0
2017-08-22 12:20:00,33.54,33.56,33.53,33.54,40586.0,30.2398,30.2578,30.2308,30.2398,40586.0
2017-08-22 12:30:00,33.53,33.55,33.53,33.54,20905.0,30.2308,30.2488,30.2308,30.2398,20905.0
2017-08-22 12:40:00,33.54,33.55,33.52,33.52,19029.0,30.2398,30.2488,30.2218,30.2218,19029.0
2017-08-22 12:50:00,33.53,33.54,33.52,33.54,25290.0,30.2308,30.2398,30.2218,30.2398,25290.0
2017-08-22 13:00:00,33.54,33.55,33.53,33.54,8724.0,30.2398,30.2488,30.2308,30.2398,8724.0
2017-08-22 13:10:00,33.54,33.55,33.53,33.54,17327.0,30.2398,30.2488,30.2308,30.2398,17327.0
2017-08-22 13:20:00,33.53,33.54,33.52,33.53,29189.0,30.2308,30.2398,30.2218,30.2308,29189.0
2017-08-22 13:30:00,33.54,33.54,33.53,33.53,3938.0,30.2398,30.2398,30.2308,30.2308,3938.0
2017-08-22 13:40:00,33.53,33.54,33.53,33.54,5488.0,30.2308,30.2398,30.2308,30.2398,5488.0
2017-08-22 13:50:00,33.53,33.54,33.52,33.53,14415.0,30.2308,30.2398,30.2218,30.2308,14415.0
2017-08-22 14:00:00,33.52,33.53,33.52,33.52,7382.0,30.2218,30.2308,30.2218,30.2218,7382.0
2017-08-22 14:10:00,33.52,33.53,33.52,33.53,5274.0,30.2218,30.2308,30.2218,30.2308,5274.0
2017-08-22 14:20:00,33.52,33.54,33.52,33.53,10899.0,30.2218,30.2398,30.2218,30.2308,10899.0
2017-08-22 14:30:00,33.53,33.57,33.53,33.55,25470.0,30.2308,30.2668,30.2308,30.2488,25470.0
2017-08-22 14:40:00,33.55,33.56,33.54,33.54,17961.0,30.2488,30.2578,30.2398,30.2398,17961.0
2017-08-22 14:50:00,33.53,33.54,33.53,33.54,17556.0,30.2308,30.2398,30.2308,30.2398,17556.0
2017-08-22 15:00:00,33.53,33.53,33.51,33.52,16000.0,30.2308,30.2308,30.2128,30.2218,16000.0
2017-08-22 15:10:00,33.52,33.54,33.51,33.54,48279.0,30.2218,30.2398,30.2128,30.2398,48279.0
2017-08-22 15:20:00,33.53,33.54,33.53,33.53,35005.0,30.2308,30.2398,30.2308,30.2308,35005.0
2017-08-22 15:30:00,33.53,33.54,33.53,33.53,19274.0,30.2308,30.2398,30.2308,30.2308,19274.0
2017-08-22 15:40:00,33.53,33.57,33.53,33.56,71553.0,30.2308,30.2668,30.2308,30.2578,71553.0
2017-08-22 15:50:00,33.56,33.56,33.52,33.53,348682.0,30.2578,30.2578,30.2218,30.2308,348682.0
2017-08-23 09:30:00,33.61,33.67,33.61,33.67,92281.0,30.3029,30.357,30.3029,30.357,92281.0
2017-08-23 09:40:00,33.67,33.68,33.64,33.68,51231.0,30.357,30.366,30.33,30.366,51231.0
2017-08-23 09:50:00,33.69,33.72,33.68,33.71,71717.0,30.375,30.4021,30.366,30.3931,71717.0
2017-08-23 10:00:00,33.7,33.7,33.65,33.66,64417.0,30.3841,30.3841,30.339,30.348,64417.0
2017-08-23 10:10:00,33.66,33.7,33.65,33.7,126521.0,30.348,30.3841,30.339,30.3841,126521.0
2017-08-23 10:20:00,33.7,33.73,33.69,33.72,69774.0,30.3841,30.4111,30.375,30.4021,69774.0
2017-08-23 10:30:00,33.72,33.72,33.71,33.72,40462.0,30.4021,30.4021,30.3931,30.4021,40462.0
2017-08-23 10:40:00,33.72,33.73,33.71,33.73,58205.0,30.4021,30.4111,30.3931,30.4111,58205.0
2017-08-23 10:50:00,33.73,33.73,33.72,33.72,32650.0,30.4111,30.4111,30.4021,30.4021,32650.0
2017-08-23 11:00:00,33.73,33.75,33.72,33.75,20658.0,30.4111,30.4291,30.4021,30.4291,20658.0
2017-08-23 11:10:00,33.75,33.75,33.72,33.73,31748.0,30.4291,30.4291,30.4021,30.4111,31748.0
2017-08-23 11:20:00,33.73,33.74,33.73,33.73,4610.0,30.4111,30.4201,30.4111,30.4111,4610.0
2017-08-23 11:30:00,33.73,33.74,33.73,33.74,8220.0,30.4111,30.4201,30.4111,30.4201,8220.0
2017-08-23 11:40:00,33.73,33.75,33.73,33.75,19204.0,30.4111,30.4291,30.4111,30.4291,19204.0
2017-08-23 11:50:00,33.75,33.77,33.74,33.77,47038.0,30.4291,30.4472,30.4201,30.4472,47038.0
2017-08-23 12:00:00,33.77,33.77,33.74,33.75,45196.0,30.4472,30.4472,30.4201,30.4291,45196.0
2017-08-23 12:10:00,33.75,33.77,33.75,33.77,11816.0,30.4291,30.4472,30.4291,30.4472,11816.0
2017-08-23 12:20:00,33.76,33.77,33.75,33.76,9119.0,30.4382,30.4472,30.4291,30.4382,9119.0
2017-08-23 12:30:00,33.76,33.76,33.75,33.76,9690.0,30.4382,30.4382,30.4291,30.4382,9690.0
2017-08-23 12:40:00,33.76,33.76,33.75,33.76,7000.0,30.4382,30.4382,30.4291,30.4382,7000.0
2017-08-23 12:50:00,33.76,33.76,33.75,33.76,6410.0,30.4382,30.4382,30.4291,30.4382,6410.0
2017-08-23 13:00:00,33.76,33.77,33.76,33.77,12046.0,30.4382,30.4472,30.4382,30.4472,12046.0
2017-08-23 13:10:00,33.77,33.77,33.75,33.76,40393.0,30.4472,30.4472,30.4291,30.4382,40393.0
2017-08-23 13:20:00,33.76,33.77,33.75,33.77,7200.0,30.4382,30.4472,30.4291,30.4472,7200.0
2017-08-23 13:30:00,33.76,33.77,33.76,33.76,21462.0,30.4382,30.4472,30.4382,30.4382,21462.0
2017-08-23 13:40:00,33.76,33.78,33.76,33.77,22951.0,30.4382,30.4562,30.4382,30.4472,22951.0
2017-08-23 13:50:00,33.77,33.77,33.76,33.76,23439.0,30.4472,30.4472,30.4382,30.4382,23439.0
2017-08-23 14:00:00,33.77,33.8,33.77,33.79,22271.0,30.4472,30.4742,30.4472,30.4652,22271.0
2017-08-23 14:10:00,33.78,33.8,33.78,33.8,46394.0,30.4562,30.4742,30.4562,30.4742,46394.0
2017-08-23 14:20:00,33.8,33.8,33.79,33.8,5158.0,30.4742,30.4742,30.4652,30.4742,5158.0
2017-08-23 14:30:00,33.8,33.8,33.79,33.8,4530.0,30.4742,30.4742,30.4652,30.4742,4530.0
2017-08-23 14:40:00,33.8,33.81,33.8,33.81,22303.0,30.4742,30.4832,30.4742,30.4832,22303.0
2017-08-23 14:50:00,33.8,33.8,33.79,33.8,35422.0,30.4742,30.4742,30.4652,30.4742,35422.0
2017-08-23 15:00:00,33.8,33.81,33.8,33.8,21790.0,30.4742,30.4832,30.4742,30.4742,21790.0
2017-08-23 15:10:00,33.8,33.81,33.78,33.79,50436.0,30.4742,30.4832,30.4562,30.4652,50436.0
2017-08-23 15:20:00,33.8,33.81,33.79,33.8,53596.0,30.4742,30.4832,30.4652,30.4742,53596.0
2017-08-23 15:30:00,33.8,33.81,33.8,33.8,19088.0,30.4742,30.4832,30.4742,30.4742,19088.0
2017-08-23 15:40:00,33.8,33.81,33.79,33.8,25311.0,30.4742,30.4832,30.4652,30.4742,25311.0
2017-08-23 15:50:00,33.8,33.8,33.78,33.8,167361.0,30.4742,30.4742,30.4562,30.4742,167361.0
2017-08-24 09:30:00,33.84,33.99,33.84,33.93,160155.0,30.5103,30.6455,30.5103,30.5914,160155.0
2017-08-24 09:40:00,33.93,33.94,33.89,33.93,92843.0,30.5914,30.6004,30.5554,30.5914,92843.0
2017-08-24 09:50:00,33.93,33.93,33.89,33.9,108634.0,30.5914,30.5914,30.5554,30.5644,108634.0
2017-08-24 10:00:00,33.9,33.91,33.87,33.88,134338.0,30.5644,30.5734,30.5373,30.5463,134338.0
2017-08-24 10:10:00,33.88,33.9,33.86,33.89,87096.0,30.5463,30.5644,30.5283,30.5554,87096.0
2017-08-24 10:20:00,33.9,33.92,33.88,33.91,61474.0,30.5644,30.5824,30.5463,30.5734,61474.0
2017-08-24 10:30:00,33.91,33.93,33.9,33.91,33221.0,30.5734,30.5914,30.5644,30.5734,33221.0
2017-08-24 10:40:00,33.91,33.92,33.89,33.89,34174.0,30.5734,30.5824,30.5554,30.5554,34174.0
2017-08-24 10:50:00,33.9,33.94,33.89,33.93,20629.0,30.5644,30.6004,30.5554,30.5914,20629.0
2017-08-24 11:00:00,33.94,33.94,33.93,33.93,14018.0,30.6004,30.6004,30.5914,30.5914,14018.0
2017-08-24 11:10:00,33.94,33.94,33.88,33.9,27121.0,30.6004,30.6004,30.5463,30.5644,27121.0
2017-08-24 11:20:00,33.9,33.91,33.88,33.89,14779.0,30.5644,30.5734,30.5463,30.5554,14779.0
2017-08-24 11:30:00,33.89,33.89,33.84,33.85,43703.0,30.5554,30.5554,30.5103,30.5193,43703.0
2017-08-24 11:40:00,33.86,33.89,33.86,33.89,15598.0,30.5283,30.5554,30.5283,30.5554,15598.0
2017-08-24 11:50:00,33.89,33.9,33.86,33.88,35548.0,30.5554,30.5644,30.5283,30.5463,35548.0
2017-08-24 12:00:00,33.89,33.89,33.88,33.89,13965.0,30.5554,30.5554,30.5463,30.5554,13965.0
2017-08-24 12:10:00,33.89,33.93,33.89,33.92,72430.0,30.5554,30.5914,30.5554,30.5824,72430.0
2017-08-24 12:20:00,33.92,33.93,33.9,33.93,16588.0,30.5824,30.5914,30.5644,30.5914,16588.0
2017-08-24 12:30:00,33.93,33.94,33.92,33.93,20150.0,30.5914,30.6004,30.5824,30.5914,20150.0
2017-08-24 12:40:00,33.94,33.96,33.93,33.95,16113.0,30.6004,30.6185,30.5914,30.6095,16113.0
2017-08-24 12:50:00,33.96,33.96,33.95,33.96,9990.0,30.6185,30.6185,30.6095,30.6185,9990.0
2017-08-24 13:00:00,33.95,33.96,33.94,33.95,25146.0,30.6095,30.6185,30.6004,30.6095,25146.0
2017-08-24 13:10:00,33.95,33.98,33.94,33.98,57831.0,30.6095,30.6365,30.6004,30.6365,57831.0
2017-08-24 13:20:00,33.98,33.98,33.96,33.97,14200.0,30.6365,30.6365,30.6185,30.6275,14200.0
2017-08-24 13:30:00,33.97,33.97,33.95,33.95,19860.0,30.6275,30.6275,30.6095,30.6095,19860.0
2017-08-24 13:40:00,33.95,33.96,33.95,33.96,14404.0,30.6095,30.6185,30.6095,30.6185,14404.0
2017-08-24 13:50:00,33.96,33.97,33.95,33.96,20991.0,30.6185,30.6275,30.6095,30.6185,20991.0
2017-08-24 14:00:00,33.96,33.97,33.92,33.93,61901.0,30.6185,30.6275,30.5824,30.5914,61901.0
2017-08-24 14:10:00,33.93,33.93,33.9,33.93,26912.0,30.5914,30.5914,30.5644,30.5914,26912.0
2017-08-24 14:20:00,33.94,33.94,33.92,33.93,15900.0,30.6004,30.6004,30.5824,30.5914,15900.0
2017-08-24 14:30:00,33.93,33.93,33.91,33.92,12755.0,30.5914,30.5914,30.5734,30.5824,12755.0
2017-08-24 14:40:00,33.92,33.93,33.91,33.93,16421.0,30.5824,30.5914,30.5734,30.5914,16421.0
2017-08-24 14:50:00,33.93,33.93,33.92,33.93,9777.0,30.5914,30.5914,30.5824,30.5914,9777.0
2017-08-24 15:00:00,33.93,33.93,33.9,33.92,49729.0,30.5914,30.5914,30.5644,30.5824,49729.0
2017-08-24 15:10:00,33.92,33.93,33.91,33.93,29168.0,30.5824,30.5914,30.5734,30.5914,29168.0
2017-08-24 15:20:00,33.93,33.93,33.92,33.93,22597.0,30.5914,30.5914,30.5824,30.5914,22597.0
2017-08-24 15:30:00,33.93,33.93,33.9,33.91,87401.0,30.5914,30.5914,30.5644,30.5734,87401.0
2017-08-24 15:40:00,33.91,33.93,33.88,33.88,109828.0,30.5734,30.5914,30.5463,30.5463,109828.0
2017-08-24 15:50:00,33.88,33.9,33.87,33.87,244793.0,30.5463,30.5644,30.5373,30.5373,244793.0
2017-08-25 09:30:00,33.9,34.01,33.9,34.01,110192.0,30.5644,30.6636,30.5644,30.6636,110192.0
2017-08-25 09:40:00,34.0,34.02,33.97,33.98,92777.0,30.6545,30.6726,30.6275,30.6365,92777.0
2017-08-25 09:50:00,33.98,34.03,33.98,33.98,62714.0,30.6365,30.6816,30.6365,30.6365,62714.0
2017-08-25 10:00:00,33.98,34.07,33.98,34.05,228577.0,30.6365,30.7176,30.6365,30.6996,228577.0
2017-08-25 10:10:00,34.04,34.07,34.03,34.07,35302.0,30.6906,30.7176,30.6816,30.7176,35302.0
2017-08-25 10:20:00,34.07,34.09,34.04,34.08,62429.0,30.7176,30.7357,30.6906,30.7267,62429.0
2017-08-25 10:30:00,34.09,34.1,34.05,34.05,33195.0,30.7357,30.7447,30.6996,30.6996,33195.0
2017-08-25 10:40:00,34.05,34.06,34.02,34.04,30927.0,30.6996,30.7086,30.6726,30.6906,30927.0
2017-08-25 10:50:00,34.04,34.04,34.03,34.04,20498.0,30.6906,30.6906,30.6816,30.6906,20498.0
2017-08-25 11:00:00,34.04,34.04,34.02,34.04,15274.0,30.6906,30.6906,30.6726,30.6906,15274.0
2017-08-25 11:10:00,34.03,34.04,34.01,34.03,22000.0,30.6816,30.6906,30.6636,30.6816,22000.0
2017-08-25 11:20:00,34.02,34.04,34.0,34.01,34075.0,30.6726,30.6906,30.6545,30.6636,34075.0
2017-08-25 11:30:00,34.01,34.04,33.99,34.03,57117.0,30.6636,30.6906,30.6455,30.6816,57117.0
2017-08-25 11:40:00,34.03,34.04,34.03,34.03,12090.0,30.6816,30.6906,30.6816,30.6816,12090.0
2017-08-25 11:50:00,34.03,34.03,34.0,34.01,37395.0,30.6816,30.6816,30.6545,30.6636,37395.0
2017-08-25 12:00:00,34.01,34.01,34.0,34.01,31505.0,30.6636,30.6636,30.6545,30.6636,31505.0
2017-08-25 12:10:00,34.01,34.01,33.99,34.0,37755.0,30.6636,30.6636,30.6455,30.6545,37755.0
2017-08-25 12:20:00,34.0,34.0,33.99,34.0,56591.0,30.6545,30.6545,30.6455,30.6545,56591.0
2017-08-25 12:30:00,34.0,34.0,33.97,33.98,50431.0,30.6545,30.6545,30.6275,30.6365,50431.0
2017-08-25 12:40:00,33.98,33.98,33.97,33.98,11214.0,30.6365,30.6365,30.6275,30.6365,11214.0
2017-08-25 12:50:00,33.98,33.98,33.97,33.97,4431.0,30.6365,30.6365,30.6275,30.6275,4431.0
2017-08-25 13:00:00,33.98,34.0,33.97,34.0,33851.0,30.6365,30.6545,30.6275,30.6545,33851.0
2017-08-25 13:10:00,34.0,34.0,33.99,34.0,5600.0,30.6545,30.6545,30.6455,30.6545,5600.0
2017-08-25 13:20:00,34.0,34.0,33.99,34.0,18236.0,30.6545,30.6545,30.6455,30.6545,18236.0
2017-08-25 13:30:00,34.0,34.0,33.99,33.99,11241.0,30.6545,30.6545,30.6455,30.6455,11241.0
2017-08-25 13:40:00,34.0,34.0,33.99,34.0,11000.0,30.6545,30.6545,30.6455,30.6545,11000.0
2017-08-25 13:50:00,33.99,34.0,33.99,34.0,5549.0,30.6455,30.6545,30.6455,30.6545,5549.0
2017-08-25 14:00:00,34.0,34.01,33.99,34.01,26843.0,30.6545,30.6636,30.6455,30.6636,26843.0
2017-08-25 14:10:00,34.01,34.04,34.0,34.04,31127.0,30.6636,30.6906,30.6545,30.6906,31127.0
2017-08-25 14:20:00,34.04,34.04,34.02,34.02,20388.0,30.6906,30.6906,30.6726,30.6726,20388.0
2017-08-25 14:30:00,34.03,34.03,34.02,34.02,10900.0,30.6816,30.6816,30.6726,30.6726,10900.0
2017-08-25 14:40:00,34.02,34.03,34.02,34.03,31048.0,30.6726,30.6816,30.6726,30.6816,31048.0
2017-08-25 14:50:00,34.02,34.04,34.02,34.02,26688.0,30.6726,30.6906,30.6726,30.6726,26688.0
2017-08-25 15:00:00,34.02,34.03,34.01,34.02,57143.0,30.6726,30.6816,30.6636,30.6726,57143.0
2017-08-25 15:10:00,34.02,34.05,34.02,34.02,40418.0,30.6726,30.6996,30.6726,30.6726,40418.0
2017-08-25 15:20:00,34.03,34.03,34.02,34.02,29768.0,30.6816,30.6816,30.6726,30.6726,29768.0
2017-08-25 15:30:00,34.02,34.03,34.01,34.02,41813.0,30.6726,30.6816,30.6636,30.6726,41813.0
2017-08-25 15:40:00,34.02,34.03,34.01,34.03,82520.0,30.6726,30.6816,30.6636,30.6816,82520.0
2017-08-25 15:50:00,34.02,34.06,34.0,34.04,376357.0,30.6726,30.7086,30.6545,30.6906,376357.0
2017-08-28 09:30:00,34.23,34.25,34.21,34.23,71536.0,30.8619,30.8799,30.8439,30.8619,71536.0
2017-08-28 09:40:00,34.23,34.24,34.2,34.2,40878.0,30.8619,30.8709,30.8349,30.8349,40878.0
2017-08-28 09:50:00,34.2,34.21,34.16,34.2,126680.0,30.8349,30.8439,30.7988,30.8349,126680.0
2017-08-28 10:00:00,34.2,34.23,34.19,34.21,74541.0,30.8349,30.8619,30.8258,30.8439,74541.0
2017-08-28 10:10:00,34.2,34.23,34.19,34.2,55212.0,30.8349,30.8619,30.8258,30.8349,55212.0
2017-08-28 10:20:00,34.21,34.21,34.18,34.19,27046.0,30.8439,30.8439,30.8168,30.8258,27046.0
2017-08-28 10:30:00,34.19,34.19,34.18,34.19,38313.0,30.8258,30.8258,30.8168,30.8258,38313.0
2017-08-28 10:40:00,34.19,34.21,34.18,34.2,54973.0,30.8258,30.8439,30.8168,30.8349,54973.0
2017-08-28 10:50:00,34.2,34.24,34.2,34.23,29261.0,30.8349,30.8709,30.8349,30.8619,29261.0
2017-08-28 11:00:00,34.24,34.25,34.22,34.24,30811.0,30.8709,30.8799,30.8529,30.8709,30811.0
2017-08-28 11:10:00,34.24,34.25,34.23,34.24,13085.0,30.8709,30.8799,30.8619,30.8709,13085.0
2017-08-28 11:20:00,34.24,34.25,34.23,34.24,18871.0,30.8709,30.8799,30.8619,30.8709,18871.0
2017-08-28 11:30:00,34.25,34.27,34.24,34.25,101482.0,30.8799,30.898,30.8709,30.8799,101482.0
2017-08-28 11:40:00,34.25,34.25,34.24,34.25,3880.0,30.8799,30.8799,30.8709,30.8799,3880.0
2017-08-28 11:50:00,34.25,34.26,34.24,34.26,18495.0,30.8799,30.889,30.8709,30.889,18495.0
2017-08-28 12:00:00,34.25,34.26,34.24,34.24,65960.0,30.8799,30.889,30.8709,30.8709,65960.0
2017-08-28 12:10:00,34.24,34.25,34.24,34.25,24608.0,30.8709,30.8799,30.8709,30.8799,24608.0
2017-08-28 12:20:00,34.25,34.25,34.23,34.23,13093.0,30.8799,30.8799,30.8619,30.8619,13093.0
2017-08-28 12:30:00,34.24,34.24,34.23,34.23,4817.0,30.8709,30.8709,30.8619,30.8619,4817.0
2017-08-28 12:40:00,34.23,34.24,34.21,34.23,42597.0,30.8619,30.8709,30.8439,30.8619,42597.0
2017-08-28 12:50:00,34.23,34.24,34.23,34.24,10400.0,30.8619,30.8709,30.8619,30.8709,10400.0
2017-08-28 13:00:00,34.23,34.26,34.23,34.25,17770.0,30.8619,30.889,30.8619,30.8799,17770.0
2017-08-28 13:10:00,34.25,34.26,34.24,34.25,10096.0,30.8799,30.889,30.8709,30.8799,10096.0
2017-08-28 13:20:00,34.24,34.25,34.23,34.24,17238.0,30.8709,30.8799,30.8619,30.8709,17238.0
2017-08-28 13:30:00,34.23,34.24,34.22,34.22,21409.0,30.8619,30.8709,30.8529,30.8529,21409.0
2017-08-28 13:40:00,34.22,34.24,34.22,34.23,25872.0,30.8529,30.8709,30.8529,30.8619,25872.0
2017-08-28 13:50:00,34.23,34.25,34.23,34.25,33582.0,30.8619,30.8799,30.8619,30.8799,33582.0
2017-08-28 14:00:00,34.25,34.25,34.23,34.23,24838.0,30.8799,30.8799,30.8619,30.8619,24838.0
2017-08-28 14:10:00,34.23,34.25,34.23,34.25,26649.0,30.8619,30.8799,30.8619,30.8799,26649.0
2017-08-28 14:20:00,34.25,34.25,34.24,34.24,6880.0,30.8799,30.8799,30.8709,30.8709,6880.0
2017-08-28 14:30:00,34.25,34.26,34.24,34.24,41607.0,30.8799,30.889,30.8709,30.8709,41607.0
2017-08-28 14:40:00,34.24,34.25,34.23,34.23,26650.0,30.8709,30.8799,30.8619,30.8619,26650.0
2017-08-28 14:50:00,34.23,34.24,34.23,34.23,11292.0,30.8619,30.8709,30.8619,30.8619,11292.0
2017-08-28 15:00:00,34.23,34.24,34.22,34.23,21028.0,30.8619,30.8709,30.8529,30.8619,21028.0
2017-08-28 15:10:00,34.23,34.23,34.2,34.22,48055.0,30.8619,30.8619,30.8349,30.8529,48055.0
2017-08-28 15:20:00,34.21,34.22,34.2,34.21,29661.0,30.8439,30.8529,30.8349,30.8439,29661.0
2017-08-28 15:30:00,34.2,34.21,34.2,34.2,29651.0,30.8349,30.8439,30.8349,30.8349,29651.0
2017-08-28 15:40:00,34.2,34.21,34.19,34.21,67447.0,30.8349,30.8439,30.8258,30.8439,67447.0
2017-08-28 15:50:00,34.21,34.22,34.19,34.22,363680.0,30.8439,30.8529,30.8258,30.8529,363680.0
2017-08-29 09:30:00,33.74,33.78,33.62,33.69,73078.0,30.4201,30.4562,30.3119,30.375,73078.0
2017-08-29 09:40:00,33.69,33.73,33.69,33.72,93990.0,30.375,30.4111,30.375,30.4021,93990.0
2017-08-29 09:50:00,33.73,33.74,33.7,33.72,71590.0,30.4111,30.4201,30.3841,30.4021,71590.0
2017-08-29 10:00:00,33.73,33.74,33.72,33.73,91004.0,30.4111,30.4201,30.4021,30.4111,91004.0
2017-08-29 10:10:00,33.72,33.76,33.72,33.74,52242.0,30.4021,30.4382,30.4021,30.4201,52242.0
2017-08-29 10:20:00,33.75,33.76,33.73,33.76,81993.0,30.4291,30.4382,30.4111,30.4382,81993.0
2017-08-29 10:30:00,33.76,33.78,33.75,33.76,42504.0,30.4382,30.4562,30.4291,30.4382,42504.0
2017-08-29 10:40:00,33.76,33.8,33.76,33.77,55426.0,30.4382,30.4742,30.4382,30.4472,55426.0
2017-08-29 10:50:00,33.77,33.79,33.76,33.77,67977.0,30.4472,30.4652,30.4382,30.4472,67977.0
2017-08-29 11:00:00,33.77,33.79,33.76,33.79,29761.0,30.4472,30.4652,30.4382,30.4652,29761.0
2017-08-29 11:10:00,33.79,33.8,33.78,33.78,34974.0,30.4652,30.4742,30.4562,30.4562,34974.0
2017-08-29 11:20:00,33.79,33.8,33.77,33.78,21230.0,30.4652,30.4742,30.4472,30.4562,21230.0
2017-08-29 11:30:00,33.77,33.79,33.77,33.79,24039.0,30.4472,30.4652,30.4472,30.4652,24039.0
2017-08-29 11:40:00,33.79,33.81,33.78,33.79,29596.0,30.4652,30.4832,30.4562,30.4652,29596.0
2017-08-29 11:50:00,33.79,33.82,33.78,33.8,22048.0,30.4652,30.4922,30.4562,30.4742,22048.0
2017-08-29 12:00:00,33.8,33.8,33.79,33.8,6783.0,30.4742,30.4742,30.4652,30.4742,6783.0
2017-08-29 12:10:00,33.8,33.8,33.78,33.79,36352.0,30.4742,30.4742,30.4562,30.4652,36352.0
2017-08-29 12:20:00,33.79,33.8,33.78,33.8,17822.0,30.4652,30.4742,30.4562,30.4742,17822.0
2017-08-29 12:30:00,33.8,33.81,33.79,33.8,4100.0,30.4742,30.4832,30.4652,30.4742,4100.0
2017-08-29 12:40:00,33.8,33.81,33.8,33.81,7007.0,30.4742,30.4832,30.4742,30.4832,7007.0
2017-08-29 12:50:00,33.81,33.81,33.8,33.81,8037.0,30.4832,30.4832,30.4742,30.4832,8037.0
2017-08-29 13:00:00,33.8,33.81,33.8,33.81,300.0,30.4742,30.4832,30.4742,30.4832,300.0
2017-08-29 13:10:00,33.8,33.81,33.79,33.8,10600.0,30.4742,30.4832,30.4652,30.4742,10600.0
2017-08-29 13:20:00,33.8,33.81,33.79,33.8,11690.0,30.4742,30.4832,30.4652,30.4742,11690.0
2017-08-29 13:30:00,33.8,33.8,33.79,33.8,5145.0,30.4742,30.4742,30.4652,30.4742,5145.0
2017-08-29 13:40:00,33.79,33.8,33.79,33.79,3334.0,30.4652,30.4742,30.4652,30.4652,3334.0
2017-08-29 13:50:00,33.8,33.8,33.78,33.79,11176.0,30.4742,30.4742,30.4562,30.4652,11176.0
2017-08-29 14:00:00,33.8,33.8,33.78,33.78,31789.0,30.4742,30.4742,30.4562,30.4562,31789.0
2017-08-29 14:10:00,33.78,33.78,33.76,33.77,45455.0,30.4562,30.4562,30.4382,30.4472,45455.0
2017-08-29 14:20:00,33.77,33.78,33.77,33.77,18416.0,30.4472,30.4562,30.4472,30.4472,18416.0
2017-08-29 14:30:00,33.77,33.79,33.77,33.79,18623.0,30.4472,30.4652,30.4472,30.4652,18623.0
2017-08-29 14:40:00,33.79,33.8,33.78,33.79,26112.0,30.4652,30.4742,30.4562,30.4652,26112.0
2017-08-29 14:50:00,33.79,33.79,33.76,33.78,35785.0,30.4652,30.4652,30.4382,30.4562,35785.0
2017-08-29 15:00:00,33.77,33.79,33.77,33.79,30097.0,30.4472,30.4652,30.4472,30.4652,30097.0
2017-08-29 15:10:00,33.79,33.79,33.78,33.79,21760.0,30.4652,30.4652,30.4562,30.4652,21760.0
2017-08-29 15:20:00,33.79,33.83,33.78,33.83,92535.0,30.4652,30.5013,30.4562,30.5013,92535.0
2017-08-29 15:30:00,33.83,33.84,33.82,33.83,97230.0,30.5013,30.5103,30.4922,30.5013,97230.0
2017-08-29 15:40:00,33.83,33.83,33.82,33.83,39841.0,30.5013,30.5013,30.4922,30.5013,39841.0
2017-08-29 15:50:00,33.83,33.84,33.79,33.83,417168.0,30.5013,30.5103,30.4652,30.5013,417168.0
2017-08-30 09:30:00,33.97,33.97,33.89,33.94,106484.0,30.6275,30.6275,30.5554,30.6004,106484.0
2017-08-30 09:40:00,33.95,33.95,33.93,33.95,48987.0,30.6095,30.6095,30.5914,30.6095,48987.0
2017-08-30 09:50:00,33.94,33.94,33.91,33.91,46417.0,30.6004,30.6004,30.5734,30.5734,46417.0
2017-08-30 10:00:00,33.92,33.92,33.9,33.91,24037.0,30.5824,30.5824,30.5644,30.5734,24037.0
2017-08-30 10:10:00,33.9,33.91,33.89,33.91,53321.0,30.5644,30.5734,30.5554,30.5734,53321.0
2017-08-30 10:20:00,33.91,33.91,33.89,33.9,27604.0,30.5734,30.5734,30.5554,30.5644,27604.0
2017-08-30 10:30:00,33.89,33.9,33.88,33.89,27900.0,30.5554,30.5644,30.5463,30.5554,27900.0
2017-08-30 10:40:00,33.89,33.91,33.88,33.91,33639.0,30.5554,30.5734,30.5463,30.5734,33639.0
2017-08-30 10:50:00,33.9,33.92,33.9,33.91,33555.0,30.5644,30.5824,30.5644,30.5734,33555.0
2017-08-30 11:00:00,33.9,33.91,33.9,33.91,36460.0,30.5644,30.5734,30.5644,30.5734,36460.0
2017-08-30 11:10:00,33.91,33.91,33.9,33.9,59277.0,30.5734,30.5734,30.5644,30.5644,59277.0
2017-08-30 11:20:00,33.9,33.91,33.89,33.91,108475.0,30.5644,30.5734,30.5554,30.5734,108475.0
2017-08-30 11:30:00,33.9,33.91,33.9,33.91,25669.0,30.5644,30.5734,30.5644,30.5734,25669.0
2017-08-30 11:40:00,33.91,33.91,33.9,33.9,3849.0,30.5734,30.5734,30.5644,30.5644,3849.0
2017-08-30 11:50:00,33.91,33.91,33.89,33.9,21184.0,30.5734,30.5734,30.5554,30.5644,21184.0
2017-08-30 12:00:00,33.89,33.9,33.89,33.9,5875.0,30.5554,30.5644,30.5554,30.5644,5875.0
2017-08-30 12:10:00,33.89,33.91,33.89,33.91,15100.0,30.5554,30.5734,30.5554,30.5734,15100.0
2017-08-30 12:20:00,33.91,33.91,33.9,33.91,1910.0,30.5734,30.5734,30.5644,30.5734,1910.0
2017-08-30 12:30:00,33.91,33.91,33.9,33.9,6045.0,30.5734,30.5734,30.5644,30.5644,6045.0
2017-08-30 12:40:00,33.91,33.93,33.9,33.92,29949.0,30.5734,30.5914,30.5644,30.5824,29949.0
2017-08-30 12:50:00,33.93,33.93,33.92,33.93,8474.0,30.5914,30.5914,30.5824,30.5914,8474.0
2017-08-30 13:00:00,33.94,33.95,33.93,33.94,20029.0,30.6004,30.6095,30.5914,30.6004,20029.0
2017-08-30 13:10:00,33.94,33.94,33.93,33.94,4300.0,30.6004,30.6004,30.5914,30.6004,4300.0
2017-08-30 13:20:00,33.94,33.95,33.93,33.95,13391.0,30.6004,30.6095,30.5914,30.6095,13391.0
2017-08-30 13:30:00,33.95,33.96,33.94,33.96,19092.0,30.6095,30.6185,30.6004,30.6185,19092.0
2017-08-30 13:40:00,33.96,33.96,33.94,33.95,18988.0,30.6185,30.6185,30.6004,30.6095,18988.0
2017-08-30 13:50:00,33.95,33.95,33.94,33.95,3266.0,30.6095,30.6095,30.6004,30.6095,3266.0
2017-08-30 14:00:00,33.94,33.95,33.94,33.94,3991.0,30.6004,30.6095,30.6004,30.6004,3991.0
2017-08-30 14:10:00,33.94,33.95,33.93,33.94,24462.0,30.6004,30.6095,30.5914,30.6004,24462.0
2017-08-30 14:20:00,33.94,33.95,33.93,33.95,9069.0,30.6004,30.6095,30.5914,30.6095,9069.0
2017-08-30 14:30:00,33.95,33.95,33.94,33.95,4714.0,30.6095,30.6095,30.6004,30.6095,4714.0
2017-08-30 14:40:00,33.95,33.95,33.93,33.93,5892.0,30.6095,30.6095,30.5914,30.5914,5892.0
2017-08-30 14:50:00,33.94,33.94,33.93,33.93,8034.0,30.6004,30.6004,30.5914,30.5914,8034.0
2017-08-30 15:00:00,33.94,33.95,33.93,33.94,221364.0,30.6004,30.6095,30.5914,30.6004,221364.0
2017-08-30 15:10:00,33.95,33.95,33.93,33.93,17541.0,30.6095,30.6095,30.5914,30.5914,17541.0
2017-08-30 15:20:00,33.93,33.94,33.93,33.93,41137.0,30.5914,30.6004,30.5914,30.5914,41137.0
2017-08-30 15:30:00,33.93,33.94,33.91,33.91,41968.0,30.5914,30.6004,30.5734,30.5734,41968.0
2017-08-30 15:40:00,33.9,33.93,33.9,33.93,43602.0,30.5644,30.5914,30.5644,30.5914,43602.0
2017-08-30 15:50:00,33.93,33.94,33.91,33.93,205185.0,30.5914,30.6004,30.5734,30.5914,205185.0
2017-08-31 09:30:00,34.07,34.07,33.99,34.02,59990.0,30.7176,30.7176,30.6455,30.6726,59990.0
2017-08-31 09:40:00,34.02,34.04,34.0,34.02,194412.0,30.6726,30.6906,30.6545,30.6726,194412.0
2017-08-31 09:50:00,34.02,34.07,34.0,34.05,134948.0,30.6726,30.7176,30.6545,30.6996,134948.0
2017-08-31 10:00:00,34.06,34.08,34.04,34.04,88979.0,30.7086,30.7267,30.6906,30.6906,88979.0
2017-08-31 10:10:00,34.05,34.08,34.04,34.06,89614.0,30.6996,30.7267,30.6906,30.7086,89614.0
2017-08-31 10:20:00,34.06,34.1,34.06,34.1,97281.0,30.7086,30.7447,30.7086,30.7447,97281.0
2017-08-31 10:30:00,34.1,34.11,34.08,34.1,31824.0,30.7447,30.7537,30.7267,30.7447,31824.0
2017-08-31 10:40:00,34.11,34.11,34.07,34.09,51126.0,30.7537,30.7537,30.7176,30.7357,51126.0
2017-08-31 10:50:00,34.09,34.12,34.07,34.11,50622.0,30.7357,30.7627,30.7176,30.7537,50622.0
2017-08-31 11:00:00,34.11,34.11,34.09,34.11,42034.0,30.7537,30.7537,30.7357,30.7537,42034.0
2017-08-31 11:10:00,34.11,34.12,34.1,34.12,19800.0,30.7537,30.7627,30.7447,30.7627,19800.0
2017-08-31 11:20:00,34.11,34.11,34.1,34.11,16573.0,30.7537,30.7537,30.7447,30.7537,16573.0
2017-08-31 11:30:00,34.1,34.11,34.08,34.11,42292.0,30.7447,30.7537,30.7267,30.7537,42292.0
2017-08-31 11:40:00,34.11,34.13,34.1,34.11,31756.0,30.7537,30.7717,30.7447,30.7537,31756.0
2017-08-31 11:50:00,34.12,34.13,34.11,34.13,22185.0,30.7627,30.7717,30.7537,30.7717,22185.0
2017-08-31 12:00:00,34.13,34.14,34.12,34.14,13909.0,30.7717,30.7808,30.7627,30.7808,13909.0
2017-08-31 12:10:00,34.14,34.14,34.13,34.14,26761.0,30.7808,30.7808,30.7717,30.7808,26761.0
2017-08-31 12:20:00,34.14,34.15,34.13,34.15,6186.0,30.7808,30.7898,30.7717,30.7898,6186.0
2017-08-31 12:30:00,34.15,34.15,34.14,34.14,8393.0,30.7898,30.7898,30.7808,30.7808,8393.0
2017-08-31 12:40:00,34.14,34.15,34.14,34.14,15790.0,30.7808,30.7898,30.7808,30.7808,15790.0
2017-08-31 12:50:00,34.14,34.15,34.13,34.13,40038.0,30.7808,30.7898,30.7717,30.7717,40038.0
2017-08-31 13:00:00,34.13,34.14,34.12,34.12,38914.0,30.7717,30.7808,30.7627,30.7627,38914.0
2017-08-31 13:10:00,34.12,34.13,34.12,34.12,14786.0,30.7627,30.7717,30.7627,30.7627,14786.0
2017-08-31 13:20:00,34.12,34.13,34.11,34.11,22762.0,30.7627,30.7717,30.7537,30.7537,22762.0
2017-08-31 13:30:00,34.11,34.12,34.1,34.11,31008.0,30.7537,30.7627,30.7447,30.7537,31008.0
2017-08-31 13:40:00,34.11,34.12,34.1,34.1,22077.0,30.7537,30.7627,30.7447,30.7447,22077.0
2017-08-31 13:50:00,34.1,34.11,34.1,34.11,13917.0,30.7447,30.7537,30.7447,30.7537,13917.0
2017-08-31 14:00:00,34.11,34.11,34.1,34.1,10501.0,30.7537,30.7537,30.7447,30.7447,10501.0
2017-08-31 14:10:00,34.11,34.11,34.1,34.1,27451.0,30.7537,30.7537,30.7447,30.7447,27451.0
2017-08-31 14:20:00,34.1,34.11,34.09,34.09,59599.0,30.7447,30.7537,30.7357,30.7357,59599.0
2017-08-31 14:30:00,34.1,34.1,34.09,34.09,23230.0,30.7447,30.7447,30.7357,30.7357,23230.0
2017-08-31 14:40:00,34.09,34.1,34.09,34.1,27050.0,30.7357,30.7447,30.7357,30.7447,27050.0
2017-08-31 14:50:00,34.09,34.11,34.09,34.11,69580.0,30.7357,30.7537,30.7357,30.7537,69580.0
2017-08-31 15:00:00,34.1,34.11,34.1,34.11,62220.0,30.7447,30.7537,30.7447,30.7537,62220.0
2017-08-31 15:10:00,34.11,34.11,34.1,34.11,40362.0,30.7537,30.7537,30.7447,30.7537,40362.0
2017-08-31 15:20:00,34.11,34.12,34.1,34.12,34108.0,30.7537,30.7627,30.7447,30.7627,34108.0
2017-08-31 15:30:00,34.12,34.15,34.11,34.15,49107.0,30.7627,30.7898,30.7537,30.7898,49107.0
2017-08-31 15:40:00,34.15,34.16,34.14,34.14,62406.0,30.7898,30.7988,30.7808,30.7808,62406.0
2017-08-31 15:50:00,34.15,34.15,34.08,34.09,450734.0,30.7898,30.7898,30.7267,30.7357,450734.0
2017-09-01 09:30:00,34.37,34.46,34.36,34.45,183224.0,30.9881,31.0693,30.9791,31.0603,183224.0
2017-09-01 09:40:00,34.45,34.48,34.45,34.48,71481.0,31.0603,31.0873,31.0603,31.0873,71481.0
2017-09-01 09:50:00,34.48,34.49,34.45,34.47,80071.0,31.0873,31.0963,31.0603,31.0783,80071.0
2017-09-01 10:00:00,34.47,34.47,34.43,34.43,72290.0,31.0783,31.0783,31.0422,31.0422,72290.0
2017-09-01 10:10:00,34.43,34.46,34.43,34.45,82196.0,31.0422,31.0693,31.0422,31.0603,82196.0
2017-09-01 10:20:00,34.44,34.45,34.44,34.44,78230.0,31.0512,31.0603,31.0512,31.0512,78230.0
2017-09-01 10:30:00,34.45,34.45,34.42,34.42,96090.0,31.0603,31.0603,31.0332,31.0332,96090.0
2017-09-01 10:40:00,34.42,34.46,34.42,34.44,106473.0,31.0332,31.0693,31.0332,31.0512,106473.0
2017-09-01 10:50:00,34.44,34.45,34.43,34.45,26627.0,31.0512,31.0603,31.0422,31.0603,26627.0
2017-09-01 11:00:00,34.45,34.45,34.44,34.45,5596.0,31.0603,31.0603,31.0512,31.0603,5596.0
2017-09-01 11:10:00,34.45,34.45,34.44,34.45,24202.0,31.0603,31.0603,31.0512,31.0603,24202.0
2017-09-01 11:20:00,34.45,34.45,34.42,34.42,31610.0,31.0603,31.0603,31.0332,31.0332,31610.0
2017-09-01 11:30:00,34.42,34.42,34.41,34.42,11870.0,31.0332,31.0332,31.0242,31.0332,11870.0
2017-09-01 11:40:00,34.41,34.44,34.41,34.43,10793.0,31.0242,31.0512,31.0242,31.0422,10793.0
2017-09-01 11:50:00,34.44,34.45,34.43,34.45,10913.0,31.0512,31.0603,31.0422,31.0603,10913.0
2017-09-01 12:00:00,34.45,34.45,34.44,34.45,40286.0,31.0603,31.0603,31.0512,31.0603,40286.0
2017-09-01 12:10:00,34.44,34.45,34.44,34.44,5300.0,31.0512,31.0603,31.0512,31.0512,5300.0
2017-09-01 12:20:00,34.45,34.46,34.45,34.45,92367.0,31.0603,31.0693,31.0603,31.0603,92367.0
2017-09-01 12:30:00,34.45,34.46,34.44,34.45,42644.0,31.0603,31.0693,31.0512,31.0603,42644.0
2017-09-01 12:40:00,34.45,34.46,34.45,34.45,29241.0,31.0603,31.0693,31.0603,31.0603,29241.0
2017-09-01 12:50:00,34.45,34.47,34.45,34.46,76254.0,31.0603,31.0783,31.0603,31.0693,76254.0
2017-09-01 13:00:00,34.47,34.47,34.46,34.46,28549.0,31.0783,31.0783,31.0693,31.0693,28549.0
2017-09-01 13:10:00,34.47,34.47,34.46,34.47,14290.0,31.0783,31.0783,31.0693,31.0783,14290.0
2017-09-01 13:20:00,34.46,34.47,34.44,34.45,51519.0,31.0693,31.0783,31.0512,31.0603,51519.0
2017-09-01 13:30:00,34.45,34.45,34.44,34.44,7637.0,31.0603,31.0603,31.0512,31.0512,7637.0
2017-09-01 13:40:00,34.44,34.46,34.44,34.45,27253.0,31.0512,31.0693,31.0512,31.0603,27253.0
2017-09-01 13:50:00,34.46,34.47,34.45,34.47,9050.0,31.0693,31.0783,31.0603,31.0783,9050.0
2017-09-01 14:00:00,34.46,34.48,34.46,34.47,40866.0,31.0693,31.0873,31.0693,31.0783,40866.0
2017-09-01 14:10:00,34.48,34.49,34.46,34.46,79375.0,31.0873,31.0963,31.0693,31.0693,79375.0
2017-09-01 14:20:00,34.47,34.48,34.46,34.48,15497.0,31.0783,31.0873,31.0693,31.0873,15497.0
2017-09-01 14:30:00,34.48,34.5,34.47,34.47,52179.0,31.0873,31.1053,31.0783,31.0783,52179.0
2017-09-01 14:40:00,34.48,34.5,34.47,34.49,21748.0,31.0873,31.1053,31.0783,31.0963,21748.0
2017-09-01 14:50:00,34.5,34.51,34.49,34.5,41945.0,31.1053,31.1144,31.0963,31.1053,41945.0
2017-09-01 15:00:00,34.5,34.5,34.49,34.5,14314.0,31.1053,31.1053,31.0963,31.1053,14314.0
2017-09-01 15:10:00,34.5,34.51,34.49,34.5,28899.0,31.1053,31.1144,31.0963,31.1053,28899.0
2017-09-01 15:20:00,34.51,34.51,34.49,34.49,51019.0,31.1144,31.1144,31.0963,31.0963,51019.0
2017-09-01 15:30:00,34.49,34.49,34.47,34.48,46448.0,31.0963,31.0963,31.0783,31.0873,46448.0
2017-09-01 15:40:00,34.48,34.48,34.47,34.48,35593.0,31.0873,31.0873,31.0783,31.0873,35593.0
2017-09-01 15:50:00,34.48,34.52,34.47,34.5,459229.0,31.0873,31.1234,31.0783,31.1053,459229.0
2017-09-05 09:30:00,34.21,34.28,34.2,34.26,80059.0,30.8439,30.907,30.8349,30.889,80059.0
2017-09-05 09:40:00,34.26,34.28,34.24,34.27,56125.0,30.889,30.907,30.8709,30.898,56125.0
2017-09-05 09:50:00,34.27,34.28,34.25,34.25,58770.0,30.898,30.907,30.8799,30.8799,58770.0
2017-09-05 10:00:00,34.26,34.27,34.25,34.26,53087.0,30.889,30.898,30.8799,30.889,53087.0
2017-09-05 10:10:00,34.26,34.26,34.24,34.25,39405.0,30.889,30.889,30.8709,30.8799,39405.0
2017-09-05 10:20:00,34.25,34.26,34.22,34.23,56676.0,30.8799,30.889,30.8529,30.8619,56676.0
2017-09-05 10:30:00,34.22,34.22,34.21,34.21,13622.0,30.8529,30.8529,30.8439,30.8439,13622.0
2017-09-05 10:40:00,34.21,34.22,34.18,34.18,42085.0,30.8439,30.8529,30.8168,30.8168,42085.0
2017-09-05 10:50:00,34.18,34.19,34.16,34.18,33056.0,30.8168,30.8258,30.7988,30.8168,33056.0
2017-09-05 11:00:00,34.18,34.19,34.16,34.19,17816.0,30.8168,30.8258,30.7988,30.8258,17816.0
2017-09-05 11:10:00,34.18,34.2,34.17,34.17,29240.0,30.8168,30.8349,30.8078,30.8078,29240.0
2017-09-05 11:20:00,34.18,34.18,34.16,34.16,43276.0,30.8168,30.8168,30.7988,30.7988,43276.0
2017-09-05 11:30:00,34.17,34.18,34.16,34.18,59120.0,30.8078,30.8168,30.7988,30.8168,59120.0
2017-09-05 11:40:00,34.18,34.18,34.17,34.17,15456.0,30.8168,30.8168,30.8078,30.8078,15456.0
2017-09-05 11:50:00,34.18,34.18,34.17,34.18,11916.0,30.8168,30.8168,30.8078,30.8168,11916.0
2017-09-05 12:00:00,34.18,34.18,34.09,34.09,123131.0,30.8168,30.8168,30.7357,30.7357,123131.0
2017-09-05 12:10:00,34.09,34.1,34.07,34.09,73170.0,30.7357,30.7447,30.7176,30.7357,73170.0
2017-09-05 12:20:00,34.09,34.1,34.07,34.07,111215.0,30.7357,30.7447,30.7176,30.7176,111215.0
2017-09-05 12:30:00,34.07,34.07,34.02,34.06,70451.0,30.7176,30.7176,30.6726,30.7086,70451.0
2017-09-05 12:40:00,34.05,34.05,34.02,34.02,24044.0,30.6996,30.6996,30.6726,30.6726,24044.0
2017-09-05 12:50:00,34.03,34.05,34.02,34.05,59590.0,30.6816,30.6996,30.6726,30.6996,59590.0
2017-09-05 13:00:00,34.05,34.05,34.0,34.0,42328.0,30.6996,30.6996,30.6545,30.6545,42328.0
2017-09-05 13:10:00,34.01,34.01,33.99,34.0,32873.0,30.6636,30.6636,30.6455,30.6545,32873.0
2017-09-05 13:20:00,34.01,34.03,34.01,34.02,64428.0,30.6636,30.6816,30.6636,30.6726,64428.0
2017-09-05 13:30:00,34.02,34.03,34.0,34.03,106690.0,30.6726,30.6816,30.6545,30.6816,106690.0
2017-09-05 13:40:00,34.03,34.04,34.03,34.03,12625.0,30.6816,30.6906,30.6816,30.6816,12625.0
2017-09-05 13:50:00,34.04,34.06,34.03,34.05,24690.0,30.6906,30.7086,30.6816,30.6996,24690.0
2017-09-05 14:00:00,34.05,34.08,34.05,34.07,23273.0,30.6996,30.7267,30.6996,30.7176,23273.0
2017-09-05 14:10:00,34.07,34.08,34.05,34.05,37740.0,30.7176,30.7267,30.6996,30.6996,37740.0
2017-09-05 14:20:00,34.06,34.11,34.06,34.1,40357.0,30.7086,30.7537,30.7086,30.7447,40357.0
2017-09-05 14:30:00,34.1,34.1,34.08,34.09,19187.0,30.7447,30.7447,30.7267,30.7357,19187.0
2017-09-05 14:40:00,34.08,34.09,34.06,34.06,34182.0,30.7267,30.7357,30.7086,30.7086,34182.0
2017-09-05 14:50:00,34.06,34.07,34.06,34.07,12794.0,30.7086,30.7176,30.7086,30.7176,12794.0
2017-09-05 15:00:00,34.06,34.08,34.04,34.06,91903.0,30.7086,30.7267,30.6906,30.7086,91903.0
2017-09-05 15:10:00,34.06,34.07,34.05,34.07,7485.0,30.7086,30.7176,30.6996,30.7176,7485.0
2017-09-05 15:20:00,34.06,34.09,34.05,34.09,34439.0,30.7086,30.7357,30.6996,30.7357,34439.0
2017-09-05 15:30:00,34.09,34.1,34.07,34.08,63985.0,30.7357,30.7447,30.7176,30.7267,63985.0
2017-09-05 15:40:00,34.07,34.08,34.05,34.06,42831.0,30.7176,30.7267,30.6996,30.7086,42831.0
2017-09-05 15:50:00,34.06,34.09,34.05,34.06,244582.0,30.7086,30.7357,30.6996,30.7086,244582.0
2017-09-06 09:30:00,34.24,34.24,34.16,34.16,133820.0,30.8709,30.8709,30.7988,30.7988,133820.0
2017-09-06 09:40:00,34.16,34.19,34.15,34.16,68959.0,30.7988,30.8258,30.7898,30.7988,68959.0
2017-09-06 09:50:00,34.16,34.18,34.15,34.17,62518.0,30.7988,30.8168,30.7898,30.8078,62518.0
2017-09-06 10:00:00,34.17,34.22,34.17,34.22,92046.0,30.8078,30.8529,30.8078,30.8529,92046.0
2017-09-06 10:10:00,34.22,34.22,34.18,34.19,72791.0,30.8529,30.8529,30.8168,30.8258,72791.0
2017-09-06 10:20:00,34.19,34.19,34.17,34.17,30849.0,30.8258,30.8258,30.8078,30.8078,30849.0
2017-09-06 10:30:00,34.18,34.19,34.17,34.18,26880.0,30.8168,30.8258,30.8078,30.8168,26880.0
2017-09-06 10:40:00,34.18,34.18,34.14,34.16,56855.0,30.8168,30.8168,30.7808,30.7988,56855.0
2017-09-06 10:50:00,34.16,34.18,34.15,34.18,26220.0,30.7988,30.8168,30.7898,30.8168,26220.0
2017-09-06 11:00:00,34.19,34.21,34.17,34.17,39212.0,30.8258,30.8439,30.8078,30.8078,39212.0
2017-09-06 11:10:00,34.17,34.18,34.15,34.16,64257.0,30.8078,30.8168,30.7898,30.7988,64257.0
2017-09-06 11:20:00,34.17,34.18,34.16,34.18,27486.0,30.8078,30.8168,30.7988,30.8168,27486.0
2017-09-06 11:30:00,34.17,34.2,34.17,34.19,12259.0,30.8078,30.8349,30.8078,30.8258,12259.0
2017-09-06 11:40:00,34.2,34.2,34.19,34.2,21465.0,30.8349,30.8349,30.8258,30.8349,21465.0
2017-09-06 11:50:00,34.19,34.2,34.18,34.18,28830.0,30.8258,30.8349,30.8168,30.8168,28830.0
2017-09-06 12:00:00,34.18,34.18,34.16,34.16,19307.0,30.8168,30.8168,30.7988,30.7988,19307.0
2017-09-06 12:10:00,34.16,34.17,34.16,34.16,31669.0,30.7988,30.8078,30.7988,30.7988,31669.0
2017-09-06 12:20:00,34.17,34.18,34.16,34.18,20101.0,30.8078,30.8168,30.7988,30.8168,20101.0
2017-09-06 12:30:00,34.18,34.18,34.17,34.17,3310.0,30.8168,30.8168,30.8078,30.8078,3310.0
2017-09-06 12:40:00,34.18,34.2,34.17,34.2,23905.0,30.8168,30.8349,30.8078,30.8349,23905.0
2017-09-06 12:50:00,34.19,34.2,34.19,34.2,9754.0,30.8258,30.8349,30.8258,30.8349,9754.0
2017-09-06 13:00:00,34.2,34.21,34.19,34.21,29174.0,30.8349,30.8439,30.8258,30.8439,29174.0
2017-09-06 13:10:00,34.21,34.22,34.2,34.21,9689.0,30.8439,30.8529,30.8349,30.8439,9689.0
2017-09-06 13:20:00,34.22,34.22,34.21,34.22,12843.0,30.8529,30.8529,30.8439,30.8529,12843.0
2017-09-06 13:30:00,34.22,34.22,34.2,34.2,21951.0,30.8529,30.8529,30.8349,30.8349,21951.0
2017-09-06 13:40:00,34.2,34.21,34.2,34.2,8900.0,30.8349,30.8439,30.8349,30.8349,8900.0
2017-09-06 13:50:00,34.2,34.21,34.2,34.2,6050.0,30.8349,30.8439,30.8349,30.8349,6050.0
2017-09-06 14:00:00,34.2,34.21,34.19,34.2,25182.0,30.8349,30.8439,30.8258,30.8349,25182.0
2017-09-06 14:10:00,34.2,34.22,34.2,34.21,25224.0,30.8349,30.8529,30.8349,30.8439,25224.0
2017-09-06 14:20:00,34.2,34.22,34.2,34.22,15123.0,30.8349,30.8529,30.8349,30.8529,15123.0
2017-09-06 14:30:00,34.21,34.22,34.21,34.22,8750.0,30.8439,30.8529,30.8439,30.8529,8750.0
2017-09-06 14:40:00,34.22,34.22,34.21,34.21,9748.0,30.8529,30.8529,30.8439,30.8439,9748.0
2017-09-06 14:50:00,34.21,34.22,34.21,34.21,16777.0,30.8439,30.8529,30.8439,30.8439,16777.0
2017-09-06 15:00:00,34.22,34.22,34.21,34.22,16872.0,30.8529,30.8529,30.8439,30.8529,16872.0
2017-09-06 15:10:00,34.22,34.22,34.21,34.22,14462.0,30.8529,30.8529,30.8439,30.8529,14462.0
2017-09-06 15:20:00,34.22,34.22,34.21,34.22,8495.0,30.8529,30.8529,30.8439,30.8529,8495.0
2017-09-06 15:30:00,34.21,34.22,34.2,34.2,34372.0,30.8439,30.8529,30.8349,30.8349,34372.0
2017-09-06 15:40:00,34.2,34.24,34.2,34.22,82938.0,30.8349,30.8709,30.8349,30.8529,82938.0
2017-09-06 15:50:00,34.22,34.22,34.2,34.21,257840.0,30.8529,30.8529,30.8349,30.8439,257840.0
2017-09-07 09:30:00,34.43,34.43,34.34,34.35,189644.0,31.0422,31.0422,30.9611,30.9701,189644.0
2017-09-07 09:40:00,34.34,34.35,34.33,34.33,297335.0,30.9611,30.9701,30.9521,30.9521,297335.0
2017-09-07 09:50:00,34.33,34.35,34.32,34.32,81411.0,30.9521,30.9701,30.9431,30.9431,81411.0
2017-09-07 10:00:00,34.33,34.33,34.29,34.29,173484.0,30.9521,30.9521,30.916,30.916,173484.0
2017-09-07 10:10:00,34.29,34.3,34.28,34.3,61097.0,30.916,30.925,30.907,30.925,61097.0
2017-09-07 10:20:00,34.3,34.31,34.29,34.3,45731.0,30.925,30.934,30.916,30.925,45731.0
2017-09-07 10:30:00,34.29,34.34,34.28,34.34,62473.0,30.916,30.9611,30.907,30.9611,62473.0
2017-09-07 10:40:00,34.34,34.35,34.34,34.35,32184.0,30.9611,30.9701,30.9611,30.9701,32184.0
2017-09-07 10:50:00,34.35,34.35,34.33,34.34,21987.0,30.9701,30.9701,30.9521,30.9611,21987.0
2017-09-07 11:00:00,34.34,34.34,34.32,34.32,22857.0,30.9611,30.9611,30.9431,30.9431,22857.0
2017-09-07 11:10:00,34.33,34.33,34.32,34.33,34363.0,30.9521,30.9521,30.9431,30.9521,34363.0
2017-09-07 11:20:00,34.32,34.34,34.32,34.32,94908.0,30.9431,30.9611,30.9431,30.9431,94908.0
2017-09-07 11:30:00,34.33,34.34,34.32,34.34,47160.0,30.9521,30.9611,30.9431,30.9611,47160.0
2017-09-07 11:40:00,34.34,34.34,34.33,34.34,37011.0,30.9611,30.9611,30.9521,30.9611,37011.0
2017-09-07 11:50:00,34.34,34.34,34.33,34.33,66249.0,30.9611,30.9611,30.9521,30.9521,66249.0
2017-09-07 12:00:00,34.33,34.34,34.33,34.34,28189.0,30.9521,30.9611,30.9521,30.9611,28189.0
2017-09-07 12:10:00,34.33,34.34,34.32,34.33,38113.0,30.9521,30.9611,30.9431,30.9521,38113.0
2017-09-07 12:20:00,34.33,34.33,34.32,34.32,57341.0,30.9521,30.9521,30.9431,30.9431,57341.0
2017-09-07 12:30:00,34.32,34.33,34.3,34.32,143196.0,30.9431,30.9521,30.925,30.9431,143196.0
2017-09-07 12:40:00,34.31,34.32,34.31,34.31,21074.0,30.934,30.9431,30.934,30.934,21074.0
2017-09-07 12:50:00,34.31,34.32,34.3,34.3,48863.0,30.934,30.9431,30.925,30.925,48863.0
2017-09-07 13:00:00,34.3,34.31,34.3,34.3,61329.0,30.925,30.934,30.925,30.925,61329.0
2017-09-07 13:10:00,34.3,34.32,34.3,34.31,25634.0,30.925,30.9431,30.925,30.934,25634.0
2017-09-07 13:20:00,34.32,34.32,34.31,34.32,8131.0,30.9431,30.9431,30.934,30.9431,8131.0
2017-09-07 13:30:00,34.31,34.32,34.31,34.32,28737.0,30.934,30.9431,30.934,30.9431,28737.0
2017-09-07 13:40:00,34.31,34.32,34.3,34.3,17563.0,30.934,30.9431,30.925,30.925,17563.0
2017-09-07 13:50:00,34.3,34.31,34.29,34.3,13417.0,30.925,30.934,30.916,30.925,13417.0
2017-09-07 14:00:00,34.29,34.3,34.29,34.29,13070.0,30.916,30.925,30.916,30.916,13070.0
2017-09-07 14:10:00,34.29,34.31,34.29,34.3,62841.0,30.916,30.934,30.916,30.925,62841.0
2017-09-07 14:20:00,34.31,34.32,34.3,34.32,20749.0,30.934,30.9431,30.925,30.9431,20749.0
2017-09-07 14:30:00,34.31,34.32,34.3,34.31,19031.0,30.934,30.9431,30.925,30.934,19031.0
2017-09-07 14:40:00,34.31,34.31,34.29,34.3,11265.0,30.934,30.934,30.916,30.925,11265.0
2017-09-07 14:50:00,34.3,34.3,34.29,34.3,2800.0,30.925,30.925,30.916,30.925,2800.0
2017-09-07 15:00:00,34.3,34.3,34.29,34.29,11710.0,30.925,30.925,30.916,30.916,11710.0
2017-09-07 15:10:00,34.29,34.3,34.28,34.28,22032.0,30.916,30.925,30.907,30.907,22032.0
2017-09-07 15:20:00,34.28,34.31,34.28,34.29,203941.0,30.907,30.934,30.907,30.916,203941.0
2017-09-07 15:30:00,34.3,34.33,34.29,34.33,44340.0,30.925,30.9521,30.916,30.9521,44340.0
2017-09-07 15:40:00,34.33,34.33,34.32,34.32,31486.0,30.9521,30.9521,30.9431,30.9431,31486.0
2017-09-07 15:50:00,34.32,34.32,34.29,34.3,212320.0,30.9431,30.9431,30.916,30.925,212320.0
2017-09-08 09:30:00,34.33,34.33,34.22,34.23,71639.0,30.9521,30.9521,30.8529,30.8619,71639.0
2017-09-08 09:40:00,34.22,34.24,34.21,34.22,208774.0,30.8529,30.8709,30.8439,30.8529,208774.0
2017-09-08 09:50:00,34.22,34.25,34.21,34.25,161718.0,30.8529,30.8799,30.8439,30.8799,161718.0
2017-09-08 10:00:00,34.26,34.26,34.23,34.23,44466.0,30.889,30.889,30.8619,30.8619,44466.0
2017-09-08 10:10:00,34.24,34.25,34.21,34.23,113206.0,30.8709,30.8799,30.8439,30.8619,113206.0
2017-09-08 10:20:00,34.23,34.24,34.21,34.22,50620.0,30.8619,30.8709,30.8439,30.8529,50620.0
2017-09-08 10:30:00,34.21,34.21,34.17,34.19,117255.0,30.8439,30.8439,30.8078,30.8258,117255.0
2017-09-08 10:40:00,34.19,34.19,34.16,34.18,55888.0,30.8258,30.8258,30.7988,30.8168,55888.0
2017-09-08 10:50:00,34.18,34.18,34.16,34.16,32152.0,30.8168,30.8168,30.7988,30.7988,32152.0
2017-09-08 11:00:00,34.17,34.2,34.16,34.2,23407.0,30.8078,30.8349,30.7988,30.8349,23407.0
2017-09-08 11:10:00,34.19,34.2,34.16,34.16,43189.0,30.8258,30.8349,30.7988,30.7988,43189.0
2017-09-08 11:20:00,34.16,34.17,34.15,34.16,33581.0,30.7988,30.8078,30.7898,30.7988,33581.0
2017-09-08 11:30:00,34.16,34.17,34.15,34.16,34365.0,30.7988,30.8078,30.7898,30.7988,34365.0
2017-09-08 11:40:00,34.16,34.17,34.14,34.16,70081.0,30.7988,30.8078,30.7808,30.7988,70081.0
2017-09-08 11:50:00,34.16,34.17,34.16,34.17,14577.0,30.7988,30.8078,30.7988,30.8078,14577.0
2017-09-08 12:00:00,34.17,34.17,34.16,34.16,8760.0,30.8078,30.8078,30.7988,30.7988,8760.0
2017-09-08 12:10:00,34.16,34.17,34.15,34.17,35676.0,30.7988,30.8078,30.7898,30.8078,35676.0
2017-09-08 12:20:00,34.16,34.17,34.16,34.17,9980.0,30.7988,30.8078,30.7988,30.8078,9980.0
2017-09-08 12:30:00,34.17,34.18,34.16,34.18,19071.0,30.8078,30.8168,30.7988,30.8168,19071.0
2017-09-08 12:40:00,34.18,34.18,34.17,34.18,7786.0,30.8168,30.8168,30.8078,30.8168,7786.0
2017-09-08 12:50:00,34.18,34.18,34.17,34.18,11676.0,30.8168,30.8168,30.8078,30.8168,11676.0
2017-09-08 13:00:00,34.18,34.18,34.16,34.16,20548.0,30.8168,30.8168,30.7988,30.7988,20548.0
2017-09-08 13:10:00,34.16,34.17,34.15,34.16,21129.0,30.7988,30.8078,30.7898,30.7988,21129.0
2017-09-08 13:20:00,34.16,34.17,34.14,34.15,28816.0,30.7988,30.8078,30.7808,30.7898,28816.0
2017-09-08 13:30:00,34.15,34.15,34.13,34.15,24710.0,30.7898,30.7898,30.7717,30.7898,24710.0
2017-09-08 13:40:00,34.15,34.16,34.14,34.15,16483.0,30.7898,30.7988,30.7808,30.7898,16483.0
2017-09-08 13:50:00,34.15,34.16,34.15,34.16,19551.0,30.7898,30.7988,30.7898,30.7988,19551.0
2017-09-08 14:00:00,34.16,34.17,34.15,34.16,19325.0,30.7988,30.8078,30.7898,30.7988,19325.0
2017-09-08 14:10:00,34.16,34.18,34.16,34.18,11064.0,30.7988,30.8168,30.7988,30.8168,11064.0
2017-09-08 14:20:00,34.18,34.18,34.17,34.18,9820.0,30.8168,30.8168,30.8078,30.8168,9820.0
2017-09-08 14:30:00,34.18,34.18,34.17,34.18,15488.0,30.8168,30.8168,30.8078,30.8168,15488.0
2017-09-08 14:40:00,34.18,34.18,34.16,34.16,15431.0,30.8168,30.8168,30.7988,30.7988,15431.0
2017-09-08 14:50:00,34.17,34.17,34.15,34.16,23650.0,30.8078,30.8078,30.7898,30.7988,23650.0
2017-09-08 15:00:00,34.16,34.17,34.15,34.17,36384.0,30.7988,30.8078,30.7898,30.8078,36384.0
2017-09-08 15:10:00,34.17,34.17,34.15,34.16,40423.0,30.8078,30.8078,30.7898,30.7988,40423.0
2017-09-08 15:20:00,34.16,34.16,34.14,34.14,62491.0,30.7988,30.7988,30.7808,30.7808,62491.0
2017-09-08 15:30:00,34.14,34.15,34.14,34.15,66374.0,30.7808,30.7898,30.7808,30.7898,66374.0
2017-09-08 15:40:00,34.15,34.16,34.14,34.16,69560.0,30.7898,30.7988,30.7808,30.7988,69560.0
2017-09-08 15:50:00,34.16,34.19,34.15,34.19,333273.0,30.7988,30.8258,30.7898,30.8258,333273.0
2017-09-11 09:30:00,34.25,34.4,34.25,34.39,92621.0,30.8799,31.0152,30.8799,31.0062,92621.0
2017-09-11 09:40:00,34.39,34.39,34.36,34.37,129166.0,31.0062,31.0062,30.9791,30.9881,129166.0
2017-09-11 09:50:00,34.37,34.4,34.36,34.39,204190.0,30.9881,31.0152,30.9791,31.0062,204190.0
2017-09-11 10:00:00,34.39,34.42,34.39,34.4,205751.0,31.0062,31.0332,31.0062,31.0152,205751.0
2017-09-11 10:10:00,34.4,34.42,34.4,34.42,45944.0,31.0152,31.0332,31.0152,31.0332,45944.0
2017-09-11 10:20:00,34.42,34.42,34.4,34.41,190231.0,31.0332,31.0332,31.0152,31.0242,190231.0
2017-09-11 10:30:00,34.41,34.41,34.38,34.39,311120.0,31.0242,31.0242,30.9971,31.0062,311120.0
2017-09-11 10:40:00,34.39,34.4,34.36,34.37,100824.0,31.0062,31.0152,30.9791,30.9881,100824.0
2017-09-11 10:50:00,34.37,34.37,34.3,34.31,264906.0,30.9881,30.9881,30.925,30.934,264906.0
2017-09-11 11:00:00,34.3,34.31,34.26,34.29,219858.0,30.925,30.934,30.889,30.916,219858.0
2017-09-11 11:10:00,34.29,34.3,34.28,34.29,80479.0,30.916,30.925,30.907,30.916,80479.0
2017-09-11 11:20:00,34.29,34.3,34.28,34.29,77921.0,30.916,30.925,30.907,30.916,77921.0
2017-09-11 11:30:00,34.3,34.32,34.29,34.32,27450.0,30.925,30.9431,30.916,30.9431,27450.0
2017-09-11 11:40:00,34.32,34.36,34.31,34.35,36978.0,30.9431,30.9791,30.934,30.9701,36978.0
2017-09-11 11:50:00,34.34,34.35,34.34,34.34,7978.0,30.9611,30.9701,30.9611,30.9611,7978.0
2017-09-11 12:00:00,34.34,34.35,34.33,34.33,15588.0,30.9611,30.9701,30.9521,30.9521,15588.0
2017-09-11 12:10:00,34.33,34.34,34.33,34.33,2090.0,30.9521,30.9611,30.9521,30.9521,2090.0
2017-09-11 12:20:00,34.33,34.34,34.33,34.34,5438.0,30.9521,30.9611,30.9521,30.9611,5438.0
2017-09-11 12:30:00,34.34,34.34,34.33,34.34,9660.0,30.9611,30.9611,30.9521,30.9611,9660.0
2017-09-11 12:40:00,34.34,34.36,34.34,34.35,20962.0,30.9611,30.9791,30.9611,30.9701,20962.0
2017-09-11 12:50:00,34.35,34.35,34.33,34.33,18263.0,30.9701,30.9701,30.9521,30.9521,18263.0
2017-09-11 13:00:00,34.33,34.34,34.32,34.32,11455.0,30.9521,30.9611,30.9431,30.9431,11455.0
2017-09-11 13:10:00,34.33,34.33,34.32,34.33,12340.0,30.9521,30.9521,30.9431,30.9521,12340.0
2017-09-11 13:20:00,34.32,34.33,34.32,34.32,19984.0,30.9431,30.9521,30.9431,30.9431,19984.0
2017-09-11 13:30:00,34.33,34.33,34.32,34.33,6605.0,30.9521,30.9521,30.9431,30.9521,6605.0
2017-09-11 13:40:00,34.33,34.33,34.32,34.33,23240.0,30.9521,30.9521,30.9431,30.9521,23240.0
2017-09-11 13:50:00,34.32,34.33,34.31,34.32,10730.0,30.9431,30.9521,30.934,30.9431,10730.0
2017-09-11 14:00:00,34.31,34.32,34.31,34.32,7163.0,30.934,30.9431,30.934,30.9431,7163.0
2017-09-11 14:10:00,34.32,34.32,34.31,34.32,4442.0,30.9431,30.9431,30.934,30.9431,4442.0
2017-09-11 14:20:00,34.32,34.33,34.31,34.32,41628.0,30.9431,30.9521,30.934,30.9431,41628.0
2017-09-11 14:30:00,34.32,34.34,34.32,34.34,33904.0,30.9431,30.9611,30.9431,30.9611,33904.0
2017-09-11 14:40:00,34.34,34.35,34.33,34.35,15386.0,30.9611,30.9701,30.9521,30.9701,15386.0
2017-09-11 14:50:00,34.34,34.36,34.34,34.35,27606.0,30.9611,30.9791,30.9611,30.9701,27606.0
2017-09-11 15:00:00,34.35,34.37,34.34,34.36,105468.0,30.9701,30.9881,30.9611,30.9791,105468.0
2017-09-11 15:10:00,34.36,34.36,34.35,34.36,5260.0,30.9791,30.9791,30.9701,30.9791,5260.0
2017-09-11 15:20:00,34.36,34.36,34.35,34.36,9349.0,30.9791,30.9791,30.9701,30.9791,9349.0
2017-09-11 15:30:00,34.36,34.36,34.33,34.36,117815.0,30.9791,30.9791,30.9521,30.9791,117815.0
2017-09-11 15:40:00,34.36,34.36,34.35,34.36,22653.0,30.9791,30.9791,30.9701,30.9791,22653.0
2017-09-11 15:50:00,34.36,34.39,34.34,34.38,316162.0,30.9791,31.0062,30.9611,30.9971,316162.0
2017-09-12 09:30:00,34.52,34.54,34.42,34.54,144188.0,31.1234,31.1414,31.0332,31.1414,144188.0
2017-09-12 09:40:00,34.54,34.54,34.49,34.5,81379.0,31.1414,31.1414,31.0963,31.1053,81379.0
2017-09-12 09:50:00,34.51,34.51,34.48,34.5,79413.0,31.1144,31.1144,31.0873,31.1053,79413.0
2017-09-12 10:00:00,34.5,34.51,34.49,34.5,25418.0,31.1053,31.1144,31.0963,31.1053,25418.0
2017-09-12 10:10:00,34.51,34.52,34.51,34.52,35459.0,31.1144,31.1234,31.1144,31.1234,35459.0
2017-09-12 10:20:00,34.52,34.52,34.5,34.51,39870.0,31.1234,31.1234,31.1053,31.1144,39870.0
2017-09-12 10:30:00,34.51,34.52,34.5,34.51,28303.0,31.1144,31.1234,31.1053,31.1144,28303.0
2017-09-12 10:40:00,34.51,34.52,34.49,34.51,49316.0,31.1144,31.1234,31.0963,31.1144,49316.0
2017-09-12 10:50:00,34.51,34.54,34.51,34.53,36358.0,31.1144,31.1414,31.1144,31.1324,36358.0
2017-09-12 11:00:00,34.53,34.55,34.53,34.54,13823.0,31.1324,31.1504,31.1324,31.1414,13823.0
2017-09-12 11:10:00,34.54,34.55,34.53,34.53,8293.0,31.1414,31.1504,31.1324,31.1324,8293.0
2017-09-12 11:20:00,34.53,34.56,34.53,34.55,88793.0,31.1324,31.1594,31.1324,31.1504,88793.0
2017-09-12 11:30:00,34.55,34.56,34.54,34.55,30949.0,31.1504,31.1594,31.1414,31.1504,30949.0
2017-09-12 11:40:00,34.56,34.56,34.54,34.54,23972.0,31.1594,31.1594,31.1414,31.1414,23972.0
2017-09-12 11:50:00,34.54,34.56,34.54,34.55,15341.0,31.1414,31.1594,31.1414,31.1504,15341.0
2017-09-12 12:00:00,34.55,34.56,34.55,34.55,6700.0,31.1504,31.1594,31.1504,31.1504,6700.0
2017-09-12 12:10:00,34.55,34.55,34.54,34.55,13796.0,31.1504,31.1504,31.1414,31.1504,13796.0
2017-09-12 12:20:00,34.55,34.55,34.54,34.55,11261.0,31.1504,31.1504,31.1414,31.1504,11261.0
2017-09-12 12:30:00,34.55,34.55,34.54,34.54,6210.0,31.1504,31.1504,31.1414,31.1414,6210.0
2017-09-12 12:40:00,34.54,34.55,34.54,34.54,5560.0,31.1414,31.1504,31.1414,31.1414,5560.0
2017-09-12 12:50:00,34.54,34.55,34.54,34.54,16081.0,31.1414,31.1504,31.1414,31.1414,16081.0
2017-09-12 13:00:00,34.55,34.57,34.54,34.57,47546.0,31.1504,31.1685,31.1414,31.1685,47546.0
2017-09-12 13:10:00,34.56,34.58,34.55,34.57,180886.0,31.1594,31.1775,31.1504,31.1685,180886.0
2017-09-12 13:20:00,34.58,34.58,34.57,34.57,13763.0,31.1775,31.1775,31.1685,31.1685,13763.0
2017-09-12 13:30:00,34.58,34.58,34.57,34.58,17221.0,31.1775,31.1775,31.1685,31.1775,17221.0
2017-09-12 13:40:00,34.57,34.59,34.56,34.57,52637.0,31.1685,31.1865,31.1594,31.1685,52637.0
2017-09-12 13:50:00,34.57,34.57,34.56,34.56,4460.0,31.1685,31.1685,31.1594,31.1594,4460.0
2017-09-12 14:00:00,34.56,34.57,34.55,34.55,20245.0,31.1594,31.1685,31.1504,31.1504,20245.0
2017-09-12 14:10:00,34.55,34.56,34.55,34.55,24555.0,31.1504,31.1594,31.1504,31.1504,24555.0
2017-09-12 14:20:00,34.56,34.56,34.55,34.55,14325.0,31.1594,31.1594,31.1504,31.1504,14325.0
2017-09-12 14:30:00,34.55,34.56,34.54,34.54,22398.0,31.1504,31.1594,31.1414,31.1414,22398.0
2017-09-12 14:40:00,34.54,34.54,34.52,34.53,35155.0,31.1414,31.1414,31.1234,31.1324,35155.0
2017-09-12 14:50:00,34.53,34.54,34.53,34.54,91408.0,31.1324,31.1414,31.1324,31.1414,91408.0
2017-09-12 15:00:00,34.54,34.54,34.51,34.53,53334.0,31.1414,31.1414,31.1144,31.1324,53334.0
2017-09-12 15:10:00,34.52,34.53,34.52,34.52,7661.0,31.1234,31.1324,31.1234,31.1234,7661.0
2017-09-12 15:20:00,34.52,34.54,34.51,34.53,84026.0,31.1234,31.1414,31.1144,31.1324,84026.0
2017-09-12 15:30:00,34.53,34.53,34.52,34.52,10734.0,31.1324,31.1324,31.1234,31.1234,10734.0
2017-09-12 15:40:00,34.52,34.54,34.52,34.53,42613.0,31.1234,31.1414,31.1234,31.1324,42613.0
2017-09-12 15:50:00,34.53,34.54,34.53,34.54,88556.0,31.1324,31.1414,31.1324,31.1414,88556.0
2017-09-13 09:30:00,34.52,34.52,34.36,34.4,380990.0,31.1234,31.1234,30.9791,31.0152,380990.0
2017-09-13 09:40:00,34.4,34.4,34.34,34.35,156782.0,31.0152,31.0152,30.9611,30.9701,156782.0
2017-09-13 09:50:00,34.36,34.38,34.35,34.38,72037.0,30.9791,30.9971,30.9701,30.9971,72037.0
2017-09-13 10:00:00,34.38,34.38,34.36,34.38,110622.0,30.9971,30.9971,30.9791,30.9971,110622.0
2017-09-13 10:10:00,34.38,34.38,34.33,34.34,167049.0,30.9971,30.9971,30.9521,30.9611,167049.0
2017-09-13 10:20:00,34.34,34.35,34.33,34.35,17990.0,30.9611,30.9701,30.9521,30.9701,17990.0
2017-09-13 10:30:00,34.35,34.36,34.33,34.34,133955.0,30.9701,30.9791,30.9521,30.9611,133955.0
2017-09-13 10:40:00,34.34,34.34,34.31,34.33,33595.0,30.9611,30.9611,30.934,30.9521,33595.0
2017-09-13 10:50:00,34.33,34.34,34.32,34.34,34672.0,30.9521,30.9611,30.9431,30.9611,34672.0
2017-09-13 11:00:00,34.34,34.34,34.33,34.34,39698.0,30.9611,30.9611,30.9521,30.9611,39698.0
2017-09-13 11:10:00,34.34,34.34,34.33,34.33,42699.0,30.9611,30.9611,30.9521,30.9521,42699.0
2017-09-13 11:20:00,34.34,34.34,34.32,34.32,23040.0,30.9611,30.9611,30.9431,30.9431,23040.0
2017-09-13 11:30:00,34.33,34.33,34.28,34.29,67257.0,30.9521,30.9521,30.907,30.916,67257.0
2017-09-13 11:40:00,34.29,34.29,34.26,34.29,55499.0,30.916,30.916,30.889,30.916,55499.0
2017-09-13 11:50:00,34.29,34.31,34.28,34.3,74249.0,30.916,30.934,30.907,30.925,74249.0
2017-09-13 12:00:00,34.3,34.31,34.29,34.31,15236.0,30.925,30.934,30.916,30.934,15236.0
2017-09-13 12:10:00,34.31,34.31,34.3,34.3,25195.0,30.934,30.934,30.925,30.925,25195.0
2017-09-13 12:20:00,34.3,34.31,34.29,34.3,27524.0,30.925,30.934,30.916,30.925,27524.0
2017-09-13 12:30:00,34.3,34.31,34.29,34.31,48832.0,30.925,30.934,30.916,30.934,48832.0
2017-09-13 12:40:00,34.31,34.33,34.3,34.33,59367.0,30.934,30.9521,30.925,30.9521,59367.0
2017-09-13 12:50:00,34.33,34.33,34.32,34.33,34726.0,30.9521,30.9521,30.9431,30.9521,34726.0
2017-09-13 13:00:00,34.33,34.35,34.32,34.34,52054.0,30.9521,30.9701,30.9431,30.9611,52054.0
2017-09-13 13:10:00,34.35,34.37,34.34,34.37,76962.0,30.9701,30.9881,30.9611,30.9881,76962.0
2017-09-13 13:20:00,34.37,34.37,34.35,34.37,62542.0,30.9881,30.9881,30.9701,30.9881,62542.0
2017-09-13 13:30:00,34.37,34.37,34.36,34.37,6046.0,30.9881,30.9881,30.9791,30.9881,6046.0
2017-09-13 13:40:00,34.37,34.37,34.35,34.36,25803.0,30.9881,30.9881,30.9701,30.9791,25803.0
2017-09-13 13:50:00,34.36,34.36,34.32,34.34,197292.0,30.9791,30.9791,30.9431,30.9611,197292.0
2017-09-13 14:00:00,34.34,34.34,34.32,34.33,28756.0,30.9611,30.9611,30.9431,30.9521,28756.0
2017-09-13 14:10:00,34.33,34.33,34.32,34.33,42807.0,30.9521,30.9521,30.9431,30.9521,42807.0
2017-09-13 14:20:00,34.33,34.34,34.32,34.34,54198.0,30.9521,30.9611,30.9431,30.9611,54198.0
2017-09-13 14:30:00,34.34,34.34,34.33,34.34,6989.0,30.9611,30.9611,30.9521,30.9611,6989.0
2017-09-13 14:40:00,34.34,34.34,34.33,34.34,115080.0,30.9611,30.9611,30.9521,30.9611,115080.0
2017-09-13 14:50:00,34.34,34.34,34.32,34.33,124016.0,30.9611,30.9611,30.9431,30.9521,124016.0
2017-09-13 15:00:00,34.32,34.33,34.3,34.31,84777.0,30.9431,30.9521,30.925,30.934,84777.0
2017-09-13 15:10:00,34.3,34.31,34.3,34.31,77147.0,30.925,30.934,30.925,30.934,77147.0
2017-09-13 15:20:00,34.31,34.31,34.3,34.31,42673.0,30.934,30.934,30.925,30.934,42673.0
2017-09-13 15:30:00,34.31,34.31,34.3,34.3,56189.0,30.934,30.934,30.925,30.925,56189.0
2017-09-13 15:40:00,34.3,34.31,34.28,34.29,170812.0,30.925,30.934,30.907,30.916,170812.0
2017-09-13 15:50:00,34.29,34.3,34.26,34.28,521672.0,30.916,30.925,30.889,30.907,521672.0
2017-09-14 09:30:00,34.35,34.35,34.27,34.27,38435.0,30.9701,30.9701,30.898,30.898,38435.0
2017-09-14 09:40:00,34.28,34.33,34.28,34.31,86674.0,30.907,30.9521,30.907,30.934,86674.0
2017-09-14 09:50:00,34.32,34.35,34.31,34.34,54312.0,30.9431,30.9701,30.934,30.9611,54312.0
2017-09-14 10:00:00,34.35,34.36,34.35,34.35,11420.0,30.9701,30.9791,30.9701,30.9701,11420.0
2017-09-14 10:10:00,34.36,34.38,34.35,34.37,27032.0,30.9791,30.9971,30.9701,30.9881,27032.0
2017-09-14 10:20:00,34.37,34.38,34.36,34.37,23396.0,30.9881,30.9971,30.9791,30.9881,23396.0
2017-09-14 10:30:00,34.37,34.37,34.35,34.35,35815.0,30.9881,30.9881,30.9701,30.9701,35815.0
2017-09-14 10:40:00,34.36,34.37,34.34,34.37,23340.0,30.9791,30.9881,30.9611,30.9881,23340.0
2017-09-14 10:50:00,34.37,34.39,34.36,34.39,28712.0,30.9881,31.0062,30.9791,31.0062,28712.0
2017-09-14 11:00:00,34.39,34.4,34.38,34.4,11963.0,31.0062,31.0152,30.9971,31.0152,11963.0
2017-09-14 11:10:00,34.4,34.4,34.39,34.4,68282.0,31.0152,31.0152,31.0062,31.0152,68282.0
2017-09-14 11:20:00,34.4,34.4,34.39,34.39,22077.0,31.0152,31.0152,31.0062,31.0062,22077.0
2017-09-14 11:30:00,34.4,34.4,34.39,34.4,68128.0,31.0152,31.0152,31.0062,31.0152,68128.0
2017-09-14 11:40:00,34.4,34.4,34.39,34.4,3565.0,31.0152,31.0152,31.0062,31.0152,3565.0
2017-09-14 11:50:00,34.4,34.4,34.37,34.38,27654.0,31.0152,31.0152,30.9881,30.9971,27654.0
2017-09-14 12:00:00,34.38,34.39,34.37,34.39,21302.0,30.9971,31.0062,30.9881,31.0062,21302.0
2017-09-14 12:10:00,34.39,34.39,34.38,34.39,8065.0,31.0062,31.0062,30.9971,31.0062,8065.0
2017-09-14 12:20:00,34.39,34.39,34.36,34.37,25009.0,31.0062,31.0062,30.9791,30.9881,25009.0
2017-09-14 12:30:00,34.37,34.37,34.36,34.36,5045.0,30.9881,30.9881,30.9791,30.9791,5045.0
2017-09-14 12:40:00,34.37,34.39,34.36,34.39,47100.0,30.9881,31.0062,30.9791,31.0062,47100.0
2017-09-14 12:50:00,34.37,34.38,34.37,34.37,9961.0,30.9881,30.9971,30.9881,30.9881,9961.0
2017-09-14 13:00:00,34.37,34.38,34.35,34.35,14839.0,30.9881,30.9971,30.9701,30.9701,14839.0
2017-09-14 13:10:00,34.35,34.35,34.33,34.35,51637.0,30.9701,30.9701,30.9521,30.9701,51637.0
2017-09-14 13:20:00,34.35,34.35,34.34,34.35,11442.0,30.9701,30.9701,30.9611,30.9701,11442.0
2017-09-14 13:30:00,34.35,34.35,34.32,34.33,32691.0,30.9701,30.9701,30.9431,30.9521,32691.0
2017-09-14 13:40:00,34.33,34.33,34.32,34.33,6766.0,30.9521,30.9521,30.9431,30.9521,6766.0
2017-09-14 13:50:00,34.33,34.35,34.32,34.34,16029.0,30.9521,30.9701,30.9431,30.9611,16029.0
2017-09-14 14:00:00,34.35,34.35,34.34,34.34,5038.0,30.9701,30.9701,30.9611,30.9611,5038.0
2017-09-14 14:10:00,34.34,34.35,34.34,34.34,14444.0,30.9611,30.9701,30.9611,30.9611,14444.0
2017-09-14 14:20:00,34.34,34.35,34.33,34.34,18234.0,30.9611,30.9701,30.9521,30.9611,18234.0
2017-09-14 14:30:00,34.33,34.34,34.33,34.33,34282.0,30.9521,30.9611,30.9521,30.9521,34282.0
2017-09-14 14:40:00,34.34,34.34,34.33,34.34,4100.0,30.9611,30.9611,30.9521,30.9611,4100.0
2017-09-14 14:50:00,34.34,34.35,34.33,34.34,9667.0,30.9611,30.9701,30.9521,30.9611,9667.0
2017-09-14 15:00:00,34.34,34.36,34.34,34.36,37320.0,30.9611,30.9791,30.9611,30.9791,37320.0
2017-09-14 15:10:00,34.36,34.36,34.35,34.36,20994.0,30.9791,30.9791,30.9701,30.9791,20994.0
2017-09-14 15:20:00,34.36,34.38,34.36,34.38,53877.0,30.9791,30.9971,30.9791,30.9971,53877.0
2017-09-14 15:30:00,34.37,34.39,34.37,34.39,65732.0,30.9881,31.0062,30.9881,31.0062,65732.0
2017-09-14 15:40:00,34.38,34.4,34.38,34.4,66944.0,30.9971,31.0152,30.9971,31.0152,66944.0
2017-09-14 15:50:00,34.4,34.4,34.35,34.4,435703.0,31.0152,31.0152,30.9701,31.0152,435703.0
2017-09-15 09:30:00,34.43,34.49,34.38,34.39,115564.0,31.0422,31.0963,30.9971,31.0062,115564.0
2017-09-15 09:40:00,34.39,34.39,34.37,34.39,30505.0,31.0062,31.0062,30.9881,31.0062,30505.0
2017-09-15 09:50:00,34.39,34.41,34.38,34.39,131067.0,31.0062,31.0242,30.9971,31.0062,131067.0
2017-09-15 10:00:00,34.39,34.39,34.38,34.39,12325.0,31.0062,31.0062,30.9971,31.0062,12325.0
2017-09-15 10:10:00,34.39,34.39,34.37,34.38,26827.0,31.0062,31.0062,30.9881,30.9971,26827.0
2017-09-15 10:20:00,34.38,34.39,34.34,34.35,57593.0,30.9971,31.0062,30.9611,30.9701,57593.0
2017-09-15 10:30:00,34.36,34.38,34.35,34.38,11290.0,30.9791,30.9971,30.9701,30.9971,11290.0
2017-09-15 10:40:00,34.38,34.41,34.37,34.4,57682.0,30.9971,31.0242,30.9881,31.0152,57682.0
2017-09-15 10:50:00,34.4,34.43,34.4,34.42,80607.0,31.0152,31.0422,31.0152,31.0332,80607.0
2017-09-15 11:00:00,34.43,34.43,34.39,34.41,63488.0,31.0422,31.0422,31.0062,31.0242,63488.0
2017-09-15 11:10:00,34.4,34.41,34.39,34.4,25166.0,31.0152,31.0242,31.0062,31.0152,25166.0
2017-09-15 11:20:00,34.41,34.43,34.4,34.42,59279.0,31.0242,31.0422,31.0152,31.0332,59279.0
2017-09-15 11:30:00,34.42,34.43,34.41,34.43,31872.0,31.0332,31.0422,31.0242,31.0422,31872.0
2017-09-15 11:40:00,34.42,34.44,34.42,34.44,27962.0,31.0332,31.0512,31.0332,31.0512,27962.0
2017-09-15 11:50:00,34.44,34.46,34.43,34.45,65475.0,31.0512,31.0693,31.0422,31.0603,65475.0
2017-09-15 12:00:00,34.45,34.47,34.44,34.45,20027.0,31.0603,31.0783,31.0512,31.0603,20027.0
2017-09-15 12:10:00,34.45,34.46,34.45,34.45,21827.0,31.0603,31.0693,31.0603,31.0603,21827.0
2017-09-15 12:20:00,34.45,34.48,34.45,34.47,33719.0,31.0603,31.0873,31.0603,31.0783,33719.0
2017-09-15 12:30:00,34.48,34.48,34.46,34.46,21210.0,31.0873,31.0873,31.0693,31.0693,21210.0
2017-09-15 12:40:00,34.47,34.47,34.45,34.45,21234.0,31.0783,31.0783,31.0603,31.0603,21234.0
2017-09-15 12:50:00,34.45,34.48,34.45,34.46,34176.0,31.0603,31.0873,31.0603,31.0693,34176.0
2017-09-15 13:00:00,34.46,34.47,34.46,34.47,13700.0,31.0693,31.0783,31.0693,31.0783,13700.0
2017-09-15 13:10:00,34.46,34.47,34.45,34.45,31073.0,31.0693,31.0783,31.0603,31.0603,31073.0
2017-09-15 13:20:00,34.45,34.46,34.43,34.44,34047.0,31.0603,31.0693,31.0422,31.0512,34047.0
2017-09-15 13:30:00,34.43,34.44,34.43,34.43,18514.0,31.0422,31.0512,31.0422,31.0422,18514.0
2017-09-15 13:40:00,34.43,34.44,34.43,34.43,18550.0,31.0422,31.0512,31.0422,31.0422,18550.0
2017-09-15 13:50:00,34.43,34.45,34.42,34.45,62775.0,31.0422,31.0603,31.0332,31.0603,62775.0
2017-09-15 14:00:00,34.45,34.45,34.44,34.44,9975.0,31.0603,31.0603,31.0512,31.0512,9975.0
2017-09-15 14:10:00,34.44,34.45,34.44,34.44,17388.0,31.0512,31.0603,31.0512,31.0512,17388.0
2017-09-15 14:20:00,34.44,34.46,34.44,34.45,31945.0,31.0512,31.0693,31.0512,31.0603,31945.0
2017-09-15 14:30:00,34.46,34.48,34.45,34.48,42293.0,31.0693,31.0873,31.0603,31.0873,42293.0
2017-09-15 14:40:00,34.47,34.48,34.46,34.46,28819.0,31.0783,31.0873,31.0693,31.0693,28819.0
2017-09-15 14:50:00,34.47,34.47,34.46,34.47,14084.0,31.0783,31.0783,31.0693,31.0783,14084.0
2017-09-15 15:00:00,34.46,34.47,34.46,34.46,15147.0,31.0693,31.0783,31.0693,31.0693,15147.0
2017-09-15 15:10:00,34.47,34.47,34.46,34.46,19638.0,31.0783,31.0783,31.0693,31.0693,19638.0
2017-09-15 15:20:00,34.47,34.49,34.46,34.49,47950.0,31.0783,31.0963,31.0693,31.0963,47950.0
2017-09-15 15:30:00,34.48,34.51,34.48,34.49,91025.0,31.0873,31.1144,31.0873,31.0963,91025.0
2017-09-15 15:40:00,34.5,34.5,34.49,34.5,43471.0,31.1053,31.1053,31.0963,31.1053,43471.0
2017-09-15 15:50:00,34.49,34.5,34.46,34.47,266393.0,31.0963,31.1053,31.0693,31.0783,266393.0
2017-09-18 09:30:00,34.66,34.66,34.57,34.62,168001.0,31.2496,31.2496,31.1685,31.2135,168001.0
2017-09-18 09:40:00,34.62,34.65,34.61,34.65,130843.0,31.2135,31.2406,31.2045,31.2406,130843.0
2017-09-18 09:50:00,34.65,34.66,34.62,34.63,76038.0,31.2406,31.2496,31.2135,31.2225,76038.0
2017-09-18 10:00:00,34.63,34.65,34.62,34.63,64466.0,31.2225,31.2406,31.2135,31.2225,64466.0
2017-09-18 10:10:00,34.63,34.63,34.59,34.61,29602.0,31.2225,31.2225,31.1865,31.2045,29602.0
2017-09-18 10:20:00,34.6,34.64,34.6,34.64,36205.0,31.1955,31.2316,31.1955,31.2316,36205.0
2017-09-18 10:30:00,34.64,34.64,34.6,34.61,25723.0,31.2316,31.2316,31.1955,31.2045,25723.0
2017-09-18 10:40:00,34.61,34.61,34.6,34.61,31918.0,31.2045,31.2045,31.1955,31.2045,31918.0
2017-09-18 10:50:00,34.6,34.6,34.58,34.59,73631.0,31.1955,31.1955,31.1775,31.1865,73631.0
2017-09-18 11:00:00,34.59,34.6,34.58,34.6,36910.0,31.1865,31.1955,31.1775,31.1955,36910.0
2017-09-18 11:10:00,34.59,34.6,34.58,34.59,35884.0,31.1865,31.1955,31.1775,31.1865,35884.0
2017-09-18 11:20:00,34.59,34.6,34.58,34.59,67265.0,31.1865,31.1955,31.1775,31.1865,67265.0
2017-09-18 11:30:00,34.58,34.59,34.56,34.56,19890.0,31.1775,31.1865,31.1594,31.1594,19890.0
2017-09-18 11:40:00,34.57,34.57,34.56,34.57,6100.0,31.1685,31.1685,31.1594,31.1685,6100.0
2017-09-18 11:50:00,34.57,34.57,34.56,34.57,14430.0,31.1685,31.1685,31.1594,31.1685,14430.0
2017-09-18 12:00:00,34.57,34.58,34.57,34.57,20395.0,31.1685,31.1775,31.1685,31.1685,20395.0
2017-09-18 12:10:00,34.58,34.58,34.57,34.58,3821.0,31.1775,31.1775,31.1685,31.1775,3821.0
2017-09-18 12:20:00,34.57,34.58,34.56,34.57,21985.0,31.1685,31.1775,31.1594,31.1685,21985.0
2017-09-18 12:30:00,34.57,34.57,34.56,34.57,7051.0,31.1685,31.1685,31.1594,31.1685,7051.0
2017-09-18 12:40:00,34.57,34.57,34.53,34.54,32043.0,31.1685,31.1685,31.1324,31.1414,32043.0
2017-09-18 12:50:00,34.54,34.56,34.53,34.55,21719.0,31.1414,31.1594,31.1324,31.1504,21719.0
2017-09-18 13:00:00,34.55,34.56,34.55,34.55,5054.0,31.1504,31.1594,31.1504,31.1504,5054.0
2017-09-18 13:10:00,34.56,34.56,34.54,34.54,24900.0,31.1594,31.1594,31.1414,31.1414,24900.0
2017-09-18 13:20:00,34.54,34.56,34.54,34.55,25403.0,31.1414,31.1594,31.1414,31.1504,25403.0
2017-09-18 13:30:00,34.55,34.57,34.55,34.57,45223.0,31.1504,31.1685,31.1504,31.1685,45223.0
2017-09-18 13:40:00,34.57,34.57,34.55,34.56,49710.0,31.1685,31.1685,31.1504,31.1594,49710.0
2017-09-18 13:50:00,34.55,34.56,34.55,34.55,17243.0,31.1504,31.1594,31.1504,31.1504,17243.0
2017-09-18 14:00:00,34.55,34.57,34.55,34.57,10862.0,31.1504,31.1685,31.1504,31.1685,10862.0
2017-09-18 14:10:00,34.56,34.57,34.53,34.53,54412.0,31.1594,31.1685,31.1324,31.1324,54412.0
2017-09-18 14:20:00,34.52,34.54,34.51,34.54,40427.0,31.1234,31.1414,31.1144,31.1414,40427.0
2017-09-18 14:30:00,34.53,34.53,34.5,34.52,28876.0,31.1324,31.1324,31.1053,31.1234,28876.0
2017-09-18 14:40:00,34.53,34.53,34.51,34.52,27476.0,31.1324,31.1324,31.1144,31.1234,27476.0
2017-09-18 14:50:00,34.52,34.54,34.51,34.54,21094.0,31.1234,31.1414,31.1144,31.1414,21094.0
2017-09-18 15:00:00,34.54,34.56,34.53,34.56,55357.0,31.1414,31.1594,31.1324,31.1594,55357.0
2017-09-18 15:10:00,34.55,34.56,34.55,34.55,6189.0,31.1504,31.1594,31.1504,31.1504,6189.0
2017-09-18 15:20:00,34.55,34.56,34.55,34.55,3803.0,31.1504,31.1594,31.1504,31.1504,3803.0
2017-09-18 15:30:00,34.56,34.56,34.55,34.55,9201.0,31.1594,31.1594,31.1504,31.1504,9201.0
2017-09-18 15:40:00,34.56,34.56,34.54,34.55,41176.0,31.1594,31.1594,31.1414,31.1504,41176.0
2017-09-18 15:50:00,34.54,34.56,34.53,34.54,190867.0,31.1414,31.1594,31.1324,31.1414,190867.0
2017-09-19 09:30:00,34.58,34.6,34.5,34.52,115958.0,31.1775,31.1955,31.1053,31.1234,115958.0
2017-09-19 09:40:00,34.52,34.54,34.51,34.54,19786.0,31.1234,31.1414,31.1144,31.1414,19786.0
2017-09-19 09:50:00,34.54,34.54,34.52,34.53,47009.0,31.1414,31.1414,31.1234,31.1324,47009.0
2017-09-19 10:00:00,34.53,34.53,34.52,34.52,11145.0,31.1324,31.1324,31.1234,31.1234,11145.0
2017-09-19 10:10:00,34.53,34.53,34.52,34.53,13216.0,31.1324,31.1324,31.1234,31.1324,13216.0
2017-09-19 10:20:00,34.52,34.54,34.52,34.54,27488.0,31.1234,31.1414,31.1234,31.1414,27488.0
2017-09-19 10:30:00,34.53,34.54,34.53,34.54,19009.0,31.1324,31.1414,31.1324,31.1414,19009.0
2017-09-19 10:40:00,34.54,34.54,34.53,34.54,61539.0,31.1414,31.1414,31.1324,31.1414,61539.0
2017-09-19 10:50:00,34.53,34.54,34.51,34.52,13798.0,31.1324,31.1414,31.1144,31.1234,13798.0
2017-09-19 11:00:00,34.52,34.52,34.5,34.5,17181.0,31.1234,31.1234,31.1053,31.1053,17181.0
2017-09-19 11:10:00,34.5,34.51,34.49,34.51,8649.0,31.1053,31.1144,31.0963,31.1144,8649.0
2017-09-19 11:20:00,34.5,34.53,34.5,34.52,8520.0,31.1053,31.1324,31.1053,31.1234,8520.0
2017-09-19 11:30:00,34.53,34.53,34.52,34.53,2405.0,31.1324,31.1324,31.1234,31.1324,2405.0
2017-09-19 11:40:00,34.52,34.53,34.52,34.53,6880.0,31.1234,31.1324,31.1234,31.1324,6880.0
2017-09-19 11:50:00,34.53,34.54,34.53,34.54,5435.0,31.1324,31.1414,31.1324,31.1414,5435.0
2017-09-19 12:00:00,34.54,34.55,34.53,34.54,60522.0,31.1414,31.1504,31.1324,31.1414,60522.0
2017-09-19 12:10:00,34.53,34.54,34.53,34.54,4383.0,31.1324,31.1414,31.1324,31.1414,4383.0
2017-09-19 12:20:00,34.53,34.55,34.53,34.55,23868.0,31.1324,31.1504,31.1324,31.1504,23868.0
2017-09-19 12:30:00,34.55,34.55,34.54,34.54,7066.0,31.1504,31.1504,31.1414,31.1414,7066.0
2017-09-19 12:40:00,34.54,34.54,34.53,34.54,16016.0,31.1414,31.1414,31.1324,31.1414,16016.0
2017-09-19 12:50:00,34.54,34.55,34.53,34.53,25305.0,31.1414,31.1504,31.1324,31.1324,25305.0
2017-09-19 13:00:00,34.54,34.56,34.53,34.56,35637.0,31.1414,31.1594,31.1324,31.1594,35637.0
2017-09-19 13:10:00,34.56,34.56,34.55,34.56,5378.0,31.1594,31.1594,31.1504,31.1594,5378.0
2017-09-19 13:20:00,34.55,34.56,34.55,34.55,21896.0,31.1504,31.1594,31.1504,31.1504,21896.0
2017-09-19 13:30:00,34.56,34.57,34.55,34.57,38600.0,31.1594,31.1685,31.1504,31.1685,38600.0
2017-09-19 13:40:00,34.57,34.59,34.56,34.59,136577.0,31.1685,31.1865,31.1594,31.1865,136577.0
2017-09-19 13:50:00,34.59,34.59,34.57,34.58,9893.0,31.1865,31.1865,31.1685,31.1775,9893.0
2017-09-19 14:00:00,34.58,34.59,34.57,34.59,31156.0,31.1775,31.1865,31.1685,31.1865,31156.0
2017-09-19 14:10:00,34.59,34.6,34.58,34.59,32921.0,31.1865,31.1955,31.1775,31.1865,32921.0
2017-09-19 14:20:00,34.59,34.6,34.59,34.6,9321.0,31.1865,31.1955,31.1865,31.1955,9321.0
2017-09-19 14:30:00,34.59,34.6,34.59,34.59,14624.0,31.1865,31.1955,31.1865,31.1865,14624.0
2017-09-19 14:40:00,34.59,34.6,34.59,34.59,7515.0,31.1865,31.1955,31.1865,31.1865,7515.0
2017-09-19 14:50:00,34.59,34.6,34.59,34.59,5942.0,31.1865,31.1955,31.1865,31.1865,5942.0
2017-09-19 15:00:00,34.59,34.6,34.58,34.58,12495.0,31.1865,31.1955,31.1775,31.1775,12495.0
2017-09-19 15:10:00,34.59,34.59,34.58,34.59,11579.0,31.1865,31.1865,31.1775,31.1865,11579.0
2017-09-19 15:20:00,34.58,34.59,34.58,34.59,11385.0,31.1775,31.1865,31.1775,31.1865,11385.0
2017-09-19 15:30:00,34.58,34.6,34.57,34.59,63416.0,31.1775,31.1955,31.1685,31.1865,63416.0
2017-09-19 15:40:00,34.59,34.61,34.59,34.59,181146.0,31.1865,31.2045,31.1865,31.1865,181146.0
2017-09-19 15:50:00,34.59,34.64,34.59,34.61,400145.0,31.1865,31.2316,31.1865,31.2045,400145.0
2017-09-20 09:30:00,34.5,34.54,34.48,34.5,78321.0,31.1053,31.1414,31.0873,31.1053,78321.0
2017-09-20 09:40:00,34.5,34.52,34.49,34.5,100994.0,31.1053,31.1234,31.0963,31.1053,100994.0
2017-09-20 09:50:00,34.5,34.51,34.48,34.5,63061.0,31.1053,31.1144,31.0873,31.1053,63061.0
2017-09-20 10:00:00,34.5,34.51,34.49,34.5,25053.0,31.1053,31.1144,31.0963,31.1053,25053.0
2017-09-20 10:10:00,34.49,34.5,34.48,34.48,33489.0,31.0963,31.1053,31.0873,31.0873,33489.0
2017-09-20 10:20:00,34.48,34.49,34.48,34.48,36805.0,31.0873,31.0963,31.0873,31.0873,36805.0
2017-09-20 10:30:00,34.48,34.49,34.47,34.47,46949.0,31.0873,31.0963,31.0783,31.0783,46949.0
2017-09-20 10:40:00,34.47,34.48,34.44,34.45,75396.0,31.0783,31.0873,31.0512,31.0603,75396.0
2017-09-20 10:50:00,34.45,34.47,34.43,34.43,63250.0,31.0603,31.0783,31.0422,31.0422,63250.0
2017-09-20 11:00:00,34.44,34.45,34.42,34.43,88792.0,31.0512,31.0603,31.0332,31.0422,88792.0
2017-09-20 11:10:00,34.43,34.45,34.42,34.42,30204.0,31.0422,31.0603,31.0332,31.0332,30204.0
2017-09-20 11:20:00,34.42,34.43,34.41,34.42,30701.0,31.0332,31.0422,31.0242,31.0332,30701.0
2017-09-20 11:30:00,34.42,34.43,34.42,34.42,9925.0,31.0332,31.0422,31.0332,31.0332,9925.0
2017-09-20 11:40:00,34.43,34.43,34.42,34.43,20496.0,31.0422,31.0422,31.0332,31.0422,20496.0
2017-09-20 11:50:00,34.43,34.44,34.42,34.44,53075.0,31.0422,31.0512,31.0332,31.0512,53075.0
2017-09-20 12:00:00,34.44,34.45,34.43,34.43,55155.0,31.0512,31.0603,31.0422,31.0422,55155.0
2017-09-20 12:10:00,34.43,34.44,34.43,34.43,7708.0,31.0422,31.0512,31.0422,31.0422,7708.0
2017-09-20 12:20:00,34.44,34.44,34.43,34.44,11534.0,31.0512,31.0512,31.0422,31.0512,11534.0
2017-09-20 12:30:00,34.43,34.45,34.42,34.42,235280.0,31.0422,31.0603,31.0332,31.0332,235280.0
2017-09-20 12:40:00,34.42,34.43,34.41,34.41,29929.0,31.0332,31.0422,31.0242,31.0242,29929.0
2017-09-20 12:50:00,34.41,34.42,34.41,34.41,21882.0,31.0242,31.0332,31.0242,31.0242,21882.0
2017-09-20 13:00:00,34.41,34.42,34.4,34.4,40699.0,31.0242,31.0332,31.0152,31.0152,40699.0
2017-09-20 13:10:00,34.4,34.41,34.38,34.39,58767.0,31.0152,31.0242,30.9971,31.0062,58767.0
2017-09-20 13:20:00,34.39,34.39,34.37,34.37,15363.0,31.0062,31.0062,30.9881,30.9881,15363.0
2017-09-20 13:30:00,34.37,34.4,34.37,34.4,30277.0,30.9881,31.0152,30.9881,31.0152,30277.0
2017-09-20 13:40:00,34.4,34.41,34.39,34.4,22921.0,31.0152,31.0242,31.0062,31.0152,22921.0
2017-09-20 13:50:00,34.4,34.42,34.35,34.35,62808.0,31.0152,31.0332,30.9701,30.9701,62808.0
2017-09-20 14:00:00,34.35,34.39,34.23,34.26,129521.0,30.9701,31.0062,30.8619,30.889,129521.0
2017-09-20 14:10:00,34.25,34.29,34.22,34.22,105185.0,30.8799,30.916,30.8529,30.8529,105185.0
2017-09-20 14:20:00,34.22,34.22,34.14,34.2,142782.0,30.8529,30.8529,30.7808,30.8349,142782.0
2017-09-20 14:30:00,34.19,34.21,34.13,34.16,125090.0,30.8258,30.8439,30.7717,30.7988,125090.0
2017-09-20 14:40:00,34.15,34.25,34.11,34.24,221461.0,30.7898,30.8799,30.7537,30.8709,221461.0
2017-09-20 14:50:00,34.23,34.27,34.22,34.25,85071.0,30.8619,30.898,30.8529,30.8799,85071.0
2017-09-20 15:00:00,34.25,34.25,34.23,34.25,37581.0,30.8799,30.8799,30.8619,30.8799,37581.0
2017-09-20 15:10:00,34.24,34.29,34.24,34.28,96051.0,30.8709,30.916,30.8709,30.907,96051.0
2017-09-20 15:20:00,34.28,34.31,34.27,34.27,95298.0,30.907,30.934,30.898,30.898,95298.0
2017-09-20 15:30:00,34.27,34.32,34.27,34.3,130867.0,30.898,30.9431,30.898,30.925,130867.0
2017-09-20 15:40:00,34.3,34.3,34.29,34.29,79348.0,30.925,30.925,30.916,30.916,79348.0
2017-09-20 15:50:00,34.3,34.3,34.24,34.26,406321.0,30.925,30.925,30.8709,30.889,406321.0
2017-09-21 09:30:00,34.12,34.12,34.0,34.01,201378.0,30.7627,30.7627,30.6545,30.6636,201378.0
2017-09-21 09:40:00,34.01,34.05,34.0,34.05,158639.0,30.6636,30.6996,30.6545,30.6996,158639.0
2017-09-21 09:50:00,34.05,34.06,33.99,34.02,229278.0,30.6996,30.7086,30.6455,30.6726,229278.0
2017-09-21 10:00:00,34.02,34.03,34.0,34.02,58844.0,30.6726,30.6816,30.6545,30.6726,58844.0
2017-09-21 10:10:00,34.02,34.04,34.02,34.03,32863.0,30.6726,30.6906,30.6726,30.6816,32863.0
2017-09-21 10:20:00,34.02,34.05,34.02,34.04,47059.0,30.6726,30.6996,30.6726,30.6906,47059.0
2017-09-21 10:30:00,34.04,34.06,34.03,34.05,40832.0,30.6906,30.7086,30.6816,30.6996,40832.0
2017-09-21 10:40:00,34.04,34.05,34.03,34.05,55481.0,30.6906,30.6996,30.6816,30.6996,55481.0
2017-09-21 10:50:00,34.05,34.06,34.04,34.05,35000.0,30.6996,30.7086,30.6906,30.6996,35000.0
2017-09-21 11:00:00,34.05,34.09,34.05,34.09,48080.0,30.6996,30.7357,30.6996,30.7357,48080.0
2017-09-21 11:10:00,34.09,34.11,34.08,34.11,63668.0,30.7357,30.7537,30.7267,30.7537,63668.0
2017-09-21 11:20:00,34.11,34.11,34.08,34.09,22472.0,30.7537,30.7537,30.7267,30.7357,22472.0
2017-09-21 11:30:00,34.08,34.09,34.05,34.05,56280.0,30.7267,30.7357,30.6996,30.6996,56280.0
2017-09-21 11:40:00,34.05,34.06,34.05,34.05,11537.0,30.6996,30.7086,30.6996,30.6996,11537.0
2017-09-21 11:50:00,34.05,34.1,34.05,34.09,157322.0,30.6996,30.7447,30.6996,30.7357,157322.0
2017-09-21 12:00:00,34.09,34.1,34.09,34.09,25383.0,30.7357,30.7447,30.7357,30.7357,25383.0
2017-09-21 12:10:00,34.09,34.1,34.09,34.09,18354.0,30.7357,30.7447,30.7357,30.7357,18354.0
2017-09-21 12:20:00,34.09,34.11,34.09,34.11,82276.0,30.7357,30.7537,30.7357,30.7537,82276.0
2017-09-21 12:30:00,34.1,34.11,34.09,34.09,50028.0,30.7447,30.7537,30.7357,30.7357,50028.0
2017-09-21 12:40:00,34.09,34.1,34.07,34.09,49607.0,30.7357,30.7447,30.7176,30.7357,49607.0
2017-09-21 12:50:00,34.09,34.1,34.08,34.08,41894.0,30.7357,30.7447,30.7267,30.7267,41894.0
2017-09-21 13:00:00,34.08,34.09,34.07,34.08,16800.0,30.7267,30.7357,30.7176,30.7267,16800.0
2017-09-21 13:10:00,34.08,34.08,34.07,34.08,12100.0,30.7267,30.7267,30.7176,30.7267,12100.0
2017-09-21 13:20:00,34.08,34.08,34.07,34.08,11415.0,30.7267,30.7267,30.7176,30.7267,11415.0
2017-09-21 13:30:00,34.08,34.08,34.07,34.08,16241.0,30.7267,30.7267,30.7176,30.7267,16241.0
2017-09-21 13:40:00,34.08,34.08,34.07,34.07,10160.0,30.7267,30.7267,30.7176,30.7176,10160.0
2017-09-21 13:50:00,34.08,34.08,34.06,34.07,18428.0,30.7267,30.7267,30.7086,30.7176,18428.0
2017-09-21 14:00:00,34.07,34.07,34.06,34.07,14843.0,30.7176,30.7176,30.7086,30.7176,14843.0
2017-09-21 14:10:00,34.07,34.07,34.06,34.06,16150.0,30.7176,30.7176,30.7086,30.7086,16150.0
2017-09-21 14:20:00,34.07,34.07,34.06,34.07,15460.0,30.7176,30.7176,30.7086,30.7176,15460.0
2017-09-21 14:30:00,34.07,34.07,34.06,34.06,15852.0,30.7176,30.7176,30.7086,30.7086,15852.0
2017-09-21 14:40:00,34.07,34.07,34.05,34.05,28174.0,30.7176,30.7176,30.6996,30.6996,28174.0
2017-09-21 14:50:00,34.05,34.07,34.05,34.07,42014.0,30.6996,30.7176,30.6996,30.7176,42014.0
2017-09-21 15:00:00,34.07,34.09,34.06,34.09,107045.0,30.7176,30.7357,30.7086,30.7357,107045.0
2017-09-21 15:10:00,34.09,34.09,34.07,34.08,47761.0,30.7357,30.7357,30.7176,30.7267,47761.0
2017-09-21 15:20:00,34.08,34.08,34.07,34.08,30300.0,30.7267,30.7267,30.7176,30.7267,30300.0
2017-09-21 15:30:00,34.07,34.09,34.07,34.09,43207.0,30.7176,30.7357,30.7176,30.7357,43207.0
2017-09-21 15:40:00,34.08,34.09,34.04,34.05,88536.0,30.7267,30.7357,30.6906,30.6996,88536.0
2017-09-21 15:50:00,34.05,34.06,34.01,34.04,240562.0,30.6996,30.7086,30.6636,30.6906,240562.0
2017-09-22 09:30:00,33.52,33.58,33.48,33.49,135496.0,30.2218,30.2759,30.1857,30.1947,135496.0
2017-09-22 09:40:00,33.48,33.51,33.48,33.5,107078.0,30.1857,30.2128,30.1857,30.2037,107078.0
2017-09-22 09:50:00,33.5,33.51,33.48,33.48,86823.0,30.2037,30.2128,30.1857,30.1857,86823.0
2017-09-22 10:00:00,33.48,33.5,33.48,33.5,53949.0,30.1857,30.2037,30.1857,30.2037,53949.0
2017-09-22 10:10:00,33.49,33.5,33.48,33.48,51920.0,30.1947,30.2037,30.1857,30.1857,51920.0
2017-09-22 10:20:00,33.48,33.49,33.48,33.48,20262.0,30.1857,30.1947,30.1857,30.1857,20262.0
2017-09-22 10:30:00,33.49,33.49,33.48,33.49,70029.0,30.1947,30.1947,30.1857,30.1947,70029.0
2017-09-22 10:40:00,33.49,33.5,33.48,33.49,58107.0,30.1947,30.2037,30.1857,30.1947,58107.0
2017-09-22 10:50:00,33.49,33.5,33.47,33.47,33431.0,30.1947,30.2037,30.1767,30.1767,33431.0
2017-09-22 11:00:00,33.48,33.48,33.47,33.48,43605.0,30.1857,30.1857,30.1767,30.1857,43605.0
2017-09-22 11:10:00,33.47,33.49,33.47,33.48,117611.0,30.1767,30.1947,30.1767,30.1857,117611.0
2017-09-22 11:20:00,33.48,33.48,33.47,33.47,22756.0,30.1857,30.1857,30.1767,30.1767,22756.0
2017-09-22 11:30:00,33.47,33.48,33.47,33.48,23219.0,30.1767,30.1857,30.1767,30.1857,23219.0
2017-09-22 11:40:00,33.48,33.48,33.47,33.47,18437.0,30.1857,30.1857,30.1767,30.1767,18437.0
2017-09-22 11:50:00,33.48,33.48,33.47,33.48,30211.0,30.1857,30.1857,30.1767,30.1857,30211.0
2017-09-22 12:00:00,33.48,33.5,33.47,33.5,24398.0,30.1857,30.2037,30.1767,30.2037,24398.0
2017-09-22 12:10:00,33.5,33.5,33.49,33.49,10279.0,30.2037,30.2037,30.1947,30.1947,10279.0
2017-09-22 12:20:00,33.49,33.5,33.49,33.5,11308.0,30.1947,30.2037,30.1947,30.2037,11308.0
2017-09-22 12:30:00,33.5,33.5,33.49,33.5,15570.0,30.2037,30.2037,30.1947,30.2037,15570.0
2017-09-22 12:40:00,33.5,33.5,33.49,33.49,13008.0,30.2037,30.2037,30.1947,30.1947,13008.0
2017-09-22 12:50:00,33.5,33.5,33.49,33.49,22427.0,30.2037,30.2037,30.1947,30.1947,22427.0
2017-09-22 13:00:00,33.48,33.49,33.48,33.49,15904.0,30.1857,30.1947,30.1857,30.1947,15904.0
2017-09-22 13:10:00,33.49,33.49,33.46,33.47,34706.0,30.1947,30.1947,30.1677,30.1767,34706.0
2017-09-22 13:20:00,33.47,33.47,33.46,33.46,28009.0,30.1767,30.1767,30.1677,30.1677,28009.0
2017-09-22 13:30:00,33.47,33.48,33.46,33.48,41485.0,30.1767,30.1857,30.1677,30.1857,41485.0
2017-09-22 13:40:00,33.47,33.48,33.47,33.47,14868.0,30.1767,30.1857,30.1767,30.1767,14868.0
2017-09-22 13:50:00,33.47,33.49,33.47,33.49,27985.0,30.1767,30.1947,30.1767,30.1947,27985.0
2017-09-22 14:00:00,33.48,33.5,33.48,33.5,49142.0,30.1857,30.2037,30.1857,30.2037,49142.0
2017-09-22 14:10:00,33.5,33.5,33.49,33.5,16404.0,30.2037,30.2037,30.1947,30.2037,16404.0
2017-09-22 14:20:00,33.49,33.51,33.47,33.48,241410.0,30.1947,30.2128,30.1767,30.1857,241410.0
2017-09-22 14:30:00,33.48,33.48,33.46,33.47,106143.0,30.1857,30.1857,30.1677,30.1767,106143.0
2017-09-22 14:40:00,33.47,33.47,33.46,33.47,35179.0,30.1767,30.1767,30.1677,30.1767,35179.0
2017-09-22 14:50:00,33.47,33.47,33.46,33.47,63169.0,30.1767,30.1767,30.1677,30.1767,63169.0
2017-09-22 15:00:00,33.47,33.49,33.46,33.49,49224.0,30.1767,30.1947,30.1677,30.1947,49224.0
2017-09-22 15:10:00,33.48,33.5,33.48,33.5,54811.0,30.1857,30.2037,30.1857,30.2037,54811.0
2017-09-22 15:20:00,33.5,33.51,33.49,33.51,50532.0,30.2037,30.2128,30.1947,30.2128,50532.0
2017-09-22 15:30:00,33.51,33.52,33.5,33.52,58775.0,30.2128,30.2218,30.2037,30.2218,58775.0
2017-09-22 15:40:00,33.52,33.53,33.51,33.52,87252.0,30.2218,30.2308,30.2128,30.2218,87252.0
2017-09-22 15:50:00,33.52,33.53,33.5,33.52,304914.0,30.2218,30.2308,30.2037,30.2218,304914.0
2017-09-25 09:30:00,33.06,33.08,32.97,32.98,255508.0,29.807,29.8251,29.7259,29.7349,255508.0
2017-09-25 09:40:00,32.98,33.02,32.97,33.01,86246.0,29.7349,29.771,29.7259,29.7619,86246.0
2017-09-25 09:50:00,33.0,33.02,32.99,33.01,65319.0,29.7529,29.771,29.7439,29.7619,65319.0
2017-09-25 10:00:00,33.01,33.04,33.01,33.02,135781.0,29.7619,29.789,29.7619,29.771,135781.0
2017-09-25 10:10:00,33.02,33.07,33.01,33.05,92616.0,29.771,29.816,29.7619,29.798,92616.0
2017-09-25 10:20:00,33.05,33.06,33.02,33.05,523523.0,29.798,29.807,29.771,29.798,523523.0
2017-09-25 10:30:00,33.05,33.05,32.96,32.98,132825.0,29.798,29.798,29.7169,29.7349,132825.0
2017-09-25 10:40:00,32.98,32.98,32.97,32.98,27406.0,29.7349,29.7349,29.7259,29.7349,27406.0
2017-09-25 10:50:00,32.98,32.98,32.93,32.94,39088.0,29.7349,29.7349,29.6898,29.6988,39088.0
2017-09-25 11:00:00,32.93,32.93,32.83,32.87,183100.0,29.6898,29.6898,29.5997,29.6357,183100.0
2017-09-25 11:10:00,32.87,32.88,32.85,32.85,62359.0,29.6357,29.6447,29.6177,29.6177,62359.0
2017-09-25 11:20:00,32.86,32.88,32.83,32.88,68427.0,29.6267,29.6447,29.5997,29.6447,68427.0
2017-09-25 11:30:00,32.88,32.88,32.84,32.84,73660.0,29.6447,29.6447,29.6087,29.6087,73660.0
2017-09-25 11:40:00,32.83,32.84,32.78,32.78,228021.0,29.5997,29.6087,29.5546,29.5546,228021.0
2017-09-25 11:50:00,32.79,32.8,32.78,32.79,60320.0,29.5636,29.5726,29.5546,29.5636,60320.0
2017-09-25 12:00:00,32.8,32.8,32.73,32.73,168325.0,29.5726,29.5726,29.5095,29.5095,168325.0
2017-09-25 12:10:00,32.73,32.73,32.69,32.7,64747.0,29.5095,29.5095,29.4734,29.4825,64747.0
2017-09-25 12:20:00,32.69,32.72,32.67,32.72,117221.0,29.4734,29.5005,29.4554,29.5005,117221.0
2017-09-25 12:30:00,32.71,32.74,32.71,32.74,81905.0,29.4915,29.5185,29.4915,29.5185,81905.0
2017-09-25 12:40:00,32.75,32.8,32.74,32.79,57776.0,29.5275,29.5726,29.5185,29.5636,57776.0
2017-09-25 12:50:00,32.79,32.81,32.79,32.81,30701.0,29.5636,29.5816,29.5636,29.5816,30701.0
2017-09-25 13:00:00,32.8,32.81,32.79,32.81,38649.0,29.5726,29.5816,29.5636,29.5816,38649.0
2017-09-25 13:10:00,32.8,32.81,32.8,32.8,22968.0,29.5726,29.5816,29.5726,29.5726,22968.0
2017-09-25 13:20:00,32.8,32.81,32.78,32.79,75680.0,29.5726,29.5816,29.5546,29.5636,75680.0
2017-09-25 13:30:00,32.78,32.8,32.77,32.8,43844.0,29.5546,29.5726,29.5456,29.5726,43844.0
2017-09-25 13:40:00,32.8,32.82,32.8,32.82,65501.0,29.5726,29.5906,29.5726,29.5906,65501.0
2017-09-25 13:50:00,32.82,32.84,32.81,32.81,68522.0,29.5906,29.6087,29.5816,29.5816,68522.0
2017-09-25 14:00:00,32.81,32.84,32.81,32.84,95607.0,29.5816,29.6087,29.5816,29.6087,95607.0
2017-09-25 14:10:00,32.84,32.84,32.81,32.82,41999.0,29.6087,29.6087,29.5816,29.5906,41999.0
2017-09-25 14:20:00,32.82,32.82,32.76,32.77,133744.0,29.5906,29.5906,29.5365,29.5456,133744.0
2017-09-25 14:30:00,32.76,32.77,32.75,32.76,63671.0,29.5365,29.5456,29.5275,29.5365,63671.0
2017-09-25 14:40:00,32.76,32.76,32.74,32.74,52208.0,29.5365,29.5365,29.5185,29.5185,52208.0
2017-09-25 14:50:00,32.74,32.78,32.74,32.78,119752.0,29.5185,29.5546,29.5185,29.5546,119752.0
2017-09-25 15:00:00,32.78,32.79,32.77,32.79,73715.0,29.5546,29.5636,29.5456,29.5636,73715.0
2017-09-25 15:10:00,32.79,32.8,32.78,32.79,63436.0,29.5636,29.5726,29.5546,29.5636,63436.0
2017-09-25 15:20:00,32.78,32.81,32.77,32.79,74257.0,29.5546,29.5816,29.5456,29.5636,74257.0
2017-09-25 15:30:00,32.8,32.81,32.79,32.8,62093.0,29.5726,29.5816,29.5636,29.5726,62093.0
2017-09-25 15:40:00,32.8,32.81,32.78,32.8,141343.0,29.5726,29.5816,29.5546,29.5726,141343.0
2017-09-25 15:50:00,32.8,32.81,32.76,32.77,745498.0,29.5726,29.5816,29.5365,29.5456,745498.0
2017-09-26 09:30:00,32.8,32.9,32.79,32.86,194199.0,29.5726,29.6628,29.5636,29.6267,194199.0
2017-09-26 09:40:00,32.87,32.87,32.82,32.83,105370.0,29.6357,29.6357,29.5906,29.5997,105370.0
2017-09-26 09:50:00,32.83,32.86,32.81,32.82,95607.0,29.5997,29.6267,29.5816,29.5906,95607.0
2017-09-26 10:00:00,32.82,32.84,32.82,32.83,137938.0,29.5906,29.6087,29.5906,29.5997,137938.0
2017-09-26 10:10:00,32.83,32.84,32.82,32.84,53958.0,29.5997,29.6087,29.5906,29.6087,53958.0
2017-09-26 10:20:00,32.83,32.84,32.81,32.81,92563.0,29.5997,29.6087,29.5816,29.5816,92563.0
2017-09-26 10:30:00,32.81,32.81,32.78,32.8,74858.0,29.5816,29.5816,29.5546,29.5726,74858.0
2017-09-26 10:40:00,32.8,32.82,32.78,32.79,50503.0,29.5726,29.5906,29.5546,29.5636,50503.0
2017-09-26 10:50:00,32.79,32.79,32.77,32.78,20989.0,29.5636,29.5636,29.5456,29.5546,20989.0
2017-09-26 11:00:00,32.78,32.78,32.76,32.78,243292.0,29.5546,29.5546,29.5365,29.5546,243292.0
2017-09-26 11:10:00,32.78,32.78,32.76,32.77,53624.0,29.5546,29.5546,29.5365,29.5456,53624.0
2017-09-26 11:20:00,32.77,32.77,32.74,32.77,48499.0,29.5456,29.5456,29.5185,29.5456,48499.0
2017-09-26 11:30:00,32.77,32.78,32.76,32.77,11506.0,29.5456,29.5546,29.5365,29.5456,11506.0
2017-09-26 11:40:00,32.77,32.78,32.74,32.75,128068.0,29.5456,29.5546,29.5185,29.5275,128068.0
2017-09-26 11:50:00,32.75,32.76,32.74,32.75,36183.0,29.5275,29.5365,29.5185,29.5275,36183.0
2017-09-26 12:00:00,32.75,32.77,32.75,32.77,42334.0,29.5275,29.5456,29.5275,29.5456,42334.0
2017-09-26 12:10:00,32.77,32.77,32.76,32.76,15164.0,29.5456,29.5456,29.5365,29.5365,15164.0
2017-09-26 12:20:00,32.76,32.77,32.73,32.76,43853.0,29.5365,29.5456,29.5095,29.5365,43853.0
2017-09-26 12:30:00,32.76,32.79,32.74,32.75,146633.0,29.5365,29.5636,29.5185,29.5275,146633.0
2017-09-26 12:40:00,32.76,32.76,32.72,32.75,133799.0,29.5365,29.5365,29.5005,29.5275,133799.0
2017-09-26 12:50:00,32.76,32.78,32.75,32.76,40869.0,29.5365,29.5546,29.5275,29.5365,40869.0
2017-09-26 13:00:00,32.77,32.8,32.76,32.78,54015.0,29.5456,29.5726,29.5365,29.5546,54015.0
2017-09-26 13:10:00,32.79,32.83,32.79,32.83,56944.0,29.5636,29.5997,29.5636,29.5997,56944.0
2017-09-26 13:20:00,32.82,32.85,32.82,32.84,56143.0,29.5906,29.6177,29.5906,29.6087,56143.0
2017-09-26 13:30:00,32.84,32.86,32.83,32.83,42851.0,29.6087,29.6267,29.5997,29.5997,42851.0
2017-09-26 13:40:00,32.83,32.85,32.83,32.84,30583.0,29.5997,29.6177,29.5997,29.6087,30583.0
2017-09-26 13:50:00,32.84,32.88,32.84,32.87,94671.0,29.6087,29.6447,29.6087,29.6357,94671.0
2017-09-26 14:00:00,32.87,32.87,32.84,32.84,22487.0,29.6357,29.6357,29.6087,29.6087,22487.0
2017-09-26 14:10:00,32.84,32.85,32.83,32.83,14859.0,29.6087,29.6177,29.5997,29.5997,14859.0
2017-09-26 14:20:00,32.84,32.87,32.83,32.85,50329.0,29.6087,29.6357,29.5997,29.6177,50329.0
2017-09-26 14:30:00,32.85,32.86,32.84,32.84,24368.0,29.6177,29.6267,29.6087,29.6087,24368.0
2017-09-26 14:40:00,32.84,32.85,32.84,32.84,14355.0,29.6087,29.6177,29.6087,29.6087,14355.0
2017-09-26 14:50:00,32.84,32.85,32.84,32.84,36800.0,29.6087,29.6177,29.6087,29.6087,36800.0
2017-09-26 15:00:00,32.85,32.89,32.84,32.89,78418.0,29.6177,29.6538,29.6087,29.6538,78418.0
2017-09-26 15:10:00,32.88,32.89,32.87,32.87,50140.0,29.6447,29.6538,29.6357,29.6357,50140.0
2017-09-26 15:20:00,32.87,32.89,32.87,32.88,49972.0,29.6357,29.6538,29.6357,29.6447,49972.0
2017-09-26 15:30:00,32.89,32.89,32.87,32.87,30370.0,29.6538,29.6538,29.6357,29.6357,30370.0
2017-09-26 15:40:00,32.87,32.89,32.85,32.87,118772.0,29.6357,29.6538,29.6177,29.6357,118772.0
2017-09-26 15:50:00,32.87,32.87,32.83,32.84,350630.0,29.6357,29.6357,29.5997,29.6087,350630.0
2017-09-27 09:30:00,32.26,32.3,32.22,32.25,212745.0,29.0857,29.1218,29.0497,29.0767,212745.0
2017-09-27 09:40:00,32.24,32.27,32.22,32.23,94312.0,29.0677,29.0948,29.0497,29.0587,94312.0
2017-09-27 09:50:00,32.23,32.25,32.22,32.23,56153.0,29.0587,29.0767,29.0497,29.0587,56153.0
2017-09-27 10:00:00,32.24,32.24,32.2,32.24,225255.0,29.0677,29.0677,29.0316,29.0677,225255.0
2017-09-27 10:10:00,32.23,32.25,32.22,32.24,54147.0,29.0587,29.0767,29.0497,29.0677,54147.0
2017-09-27 10:20:00,32.25,32.26,32.24,32.25,94910.0,29.0767,29.0857,29.0677,29.0767,94910.0
2017-09-27 10:30:00,32.26,32.26,32.2,32.21,115153.0,29.0857,29.0857,29.0316,29.0407,115153.0
2017-09-27 10:40:00,32.2,32.24,32.2,32.22,73979.0,29.0316,29.0677,29.0316,29.0497,73979.0
2017-09-27 10:50:00,32.22,32.23,32.21,32.23,34358.0,29.0497,29.0587,29.0407,29.0587,34358.0
2017-09-27 11:00:00,32.23,32.24,32.22,32.24,51507.0,29.0587,29.0677,29.0497,29.0677,51507.0
2017-09-27 11:10:00,32.24,32.24,32.18,32.21,552953.0,29.0677,29.0677,29.0136,29.0407,552953.0
2017-09-27 11:20:00,32.21,32.22,32.19,32.2,232760.0,29.0407,29.0497,29.0226,29.0316,232760.0
2017-09-27 11:30:00,32.2,32.22,32.2,32.22,150202.0,29.0316,29.0497,29.0316,29.0497,150202.0
2017-09-27 11:40:00,32.22,32.22,32.19,32.2,151676.0,29.0497,29.0497,29.0226,29.0316,151676.0
2017-09-27 11:50:00,32.2,32.21,32.2,32.2,18413.0,29.0316,29.0407,29.0316,29.0316,18413.0
2017-09-27 12:00:00,32.2,32.2,32.16,32.16,92896.0,29.0316,29.0316,28.9956,28.9956,92896.0
2017-09-27 12:10:00,32.16,32.18,32.16,32.18,6375.0,28.9956,29.0136,28.9956,29.0136,6375.0
2017-09-27 12:20:00,32.18,32.21,32.17,32.2,74873.0,29.0136,29.0407,29.0046,29.0316,74873.0
2017-09-27 12:30:00,32.2,32.21,32.18,32.21,46341.0,29.0316,29.0407,29.0136,29.0407,46341.0
2017-09-27 12:40:00,32.21,32.23,32.2,32.21,43636.0,29.0407,29.0587,29.0316,29.0407,43636.0
2017-09-27 12:50:00,32.21,32.25,32.21,32.24,40377.0,29.0407,29.0767,29.0407,29.0677,40377.0
2017-09-27 13:00:00,32.24,32.28,32.24,32.27,86149.0,29.0677,29.1038,29.0677,29.0948,86149.0
2017-09-27 13:10:00,32.27,32.27,32.26,32.26,9908.0,29.0948,29.0948,29.0857,29.0857,9908.0
2017-09-27 13:20:00,32.26,32.27,32.24,32.24,23072.0,29.0857,29.0948,29.0677,29.0677,23072.0
2017-09-27 13:30:00,32.25,32.25,32.24,32.25,84876.0,29.0767,29.0767,29.0677,29.0767,84876.0
2017-09-27 13:40:00,32.25,32.26,32.24,32.26,34996.0,29.0767,29.0857,29.0677,29.0857,34996.0
2017-09-27 13:50:00,32.26,32.28,32.25,32.27,18496.0,29.0857,29.1038,29.0767,29.0948,18496.0
2017-09-27 14:00:00,32.27,32.29,32.27,32.29,23306.0,29.0948,29.1128,29.0948,29.1128,23306.0
2017-09-27 14:10:00,32.29,32.31,32.28,32.31,38385.0,29.1128,29.1308,29.1038,29.1308,38385.0
2017-09-27 14:20:00,32.31,32.33,32.3,32.32,49550.0,29.1308,29.1489,29.1218,29.1398,49550.0
2017-09-27 14:30:00,32.33,32.36,32.32,32.36,68549.0,29.1489,29.1759,29.1398,29.1759,68549.0
2017-09-27 14:40:00,32.36,32.36,32.34,32.34,51026.0,29.1759,29.1759,29.1579,29.1579,51026.0
2017-09-27 14:50:00,32.34,32.36,32.34,32.36,27879.0,29.1579,29.1759,29.1579,29.1759,27879.0
2017-09-27 15:00:00,32.36,32.37,32.35,32.37,32264.0,29.1759,29.1849,29.1669,29.1849,32264.0
2017-09-27 15:10:00,32.36,32.38,32.35,32.36,70102.0,29.1759,29.1939,29.1669,29.1759,70102.0
2017-09-27 15:20:00,32.36,32.36,32.35,32.36,16253.0,29.1759,29.1759,29.1669,29.1759,16253.0
2017-09-27 15:30:00,32.36,32.36,32.33,32.35,81698.0,29.1759,29.1759,29.1489,29.1669,81698.0
2017-09-27 15:40:00,32.35,32.36,32.31,32.32,140547.0,29.1669,29.1759,29.1308,29.1398,140547.0
2017-09-27 15:50:00,32.31,32.32,32.29,32.29,279881.0,29.1308,29.1398,29.1128,29.1128,279881.0
2017-09-28 09:30:00,32.31,32.37,32.3,32.35,160569.0,29.1308,29.1849,29.1218,29.1669,160569.0
2017-09-28 09:40:00,32.37,32.41,32.37,32.38,112745.0,29.1849,29.221,29.1849,29.1939,112745.0
2017-09-28 09:50:00,32.38,32.4,32.37,32.37,49103.0,29.1939,29.212,29.1849,29.1849,49103.0
2017-09-28 10:00:00,32.38,32.4,32.37,32.4,73692.0,29.1939,29.212,29.1849,29.212,73692.0
2017-09-28 10:10:00,32.4,32.43,32.4,32.42,129052.0,29.212,29.239,29.212,29.23,129052.0
2017-09-28 10:20:00,32.41,32.44,32.41,32.43,57322.0,29.221,29.248,29.221,29.239,57322.0
2017-09-28 10:30:00,32.43,32.44,32.41,32.43,45403.0,29.239,29.248,29.221,29.239,45403.0
2017-09-28 10:40:00,32.44,32.46,32.43,32.44,96976.0,29.248,29.2661,29.239,29.248,96976.0
2017-09-28 10:50:00,32.44,32.45,32.41,32.43,66429.0,29.248,29.2571,29.221,29.239,66429.0
2017-09-28 11:00:00,32.43,32.46,32.42,32.45,60192.0,29.239,29.2661,29.23,29.2571,60192.0
2017-09-28 11:10:00,32.44,32.45,32.41,32.41,20619.0,29.248,29.2571,29.221,29.221,20619.0
2017-09-28 11:20:00,32.41,32.47,32.41,32.46,165717.0,29.221,29.2751,29.221,29.2661,165717.0
2017-09-28 11:30:00,32.46,32.46,32.43,32.44,36899.0,29.2661,29.2661,29.239,29.248,36899.0
2017-09-28 11:40:00,32.44,32.46,32.43,32.46,63640.0,29.248,29.2661,29.239,29.2661,63640.0
2017-09-28 11:50:00,32.46,32.46,32.45,32.46,22482.0,29.2661,29.2661,29.2571,29.2661,22482.0
2017-09-28 12:00:00,32.45,32.47,32.45,32.47,38629.0,29.2571,29.2751,29.2571,29.2751,38629.0
2017-09-28 12:10:00,32.47,32.47,32.45,32.46,41547.0,29.2751,29.2751,29.2571,29.2661,41547.0
2017-09-28 12:20:00,32.46,32.47,32.46,32.47,22082.0,29.2661,29.2751,29.2661,29.2751,22082.0
2017-09-28 12:30:00,32.47,32.47,32.46,32.46,16685.0,29.2751,29.2751,29.2661,29.2661,16685.0
2017-09-28 12:40:00,32.47,32.47,32.45,32.46,30491.0,29.2751,29.2751,29.2571,29.2661,30491.0
2017-09-28 12:50:00,32.46,32.49,32.45,32.48,35287.0,29.2661,29.2931,29.2571,29.2841,35287.0
2017-09-28 13:00:00,32.48,32.49,32.47,32.47,18977.0,29.2841,29.2931,29.2751,29.2751,18977.0
2017-09-28 13:10:00,32.47,32.49,32.47,32.49,20230.0,29.2751,29.2931,29.2751,29.2931,20230.0
2017-09-28 13:20:00,32.49,32.5,32.48,32.5,20082.0,29.2931,29.3021,29.2841,29.3021,20082.0
2017-09-28 13:30:00,32.5,32.5,32.49,32.5,17966.0,29.3021,29.3021,29.2931,29.3021,17966.0
2017-09-28 13:40:00,32.5,32.51,32.49,32.51,21274.0,29.3021,29.3111,29.2931,29.3111,21274.0
2017-09-28 13:50:00,32.51,32.52,32.5,32.51,57131.0,29.3111,29.3202,29.3021,29.3111,57131.0
2017-09-28 14:00:00,32.5,32.51,32.5,32.51,7485.0,29.3021,29.3111,29.3021,29.3111,7485.0
2017-09-28 14:10:00,32.51,32.51,32.5,32.51,80084.0,29.3111,29.3111,29.3021,29.3111,80084.0
2017-09-28 14:20:00,32.5,32.51,32.5,32.51,22715.0,29.3021,29.3111,29.3021,29.3111,22715.0
2017-09-28 14:30:00,32.5,32.52,32.5,32.51,211552.0,29.3021,29.3202,29.3021,29.3111,211552.0
2017-09-28 14:40:00,32.51,32.52,32.5,32.52,124034.0,29.3111,29.3202,29.3021,29.3202,124034.0
2017-09-28 14:50:00,32.52,32.54,32.51,32.53,83310.0,29.3202,29.3382,29.3111,29.3292,83310.0
2017-09-28 15:00:00,32.53,32.54,32.51,32.53,80905.0,29.3292,29.3382,29.3111,29.3292,80905.0
2017-09-28 15:10:00,32.53,32.55,32.52,32.53,34798.0,29.3292,29.3472,29.3202,29.3292,34798.0
2017-09-28 15:20:00,32.53,32.54,32.52,32.53,23226.0,29.3292,29.3382,29.3202,29.3292,23226.0
2017-09-28 15:30:00,32.53,32.54,32.52,32.54,145106.0,29.3292,29.3382,29.3202,29.3382,145106.0
2017-09-28 15:40:00,32.54,32.56,32.52,32.54,170286.0,29.3382,29.3562,29.3202,29.3382,170286.0
2017-09-28 15:50:00,32.53,32.56,32.52,32.54,324572.0,29.3292,29.3562,29.3202,29.3382,324572.0
2017-09-29 09:30:00,32.63,32.75,32.59,32.73,404081.0,29.4193,29.5275,29.3833,29.5095,404081.0
2017-09-29 09:40:00,32.73,32.75,32.72,32.73,85608.0,29.5095,29.5275,29.5005,29.5095,85608.0
2017-09-29 09:50:00,32.73,32.74,32.68,32.7,125792.0,29.5095,29.5185,29.4644,29.4825,125792.0
2017-09-29 10:00:00,32.7,32.72,32.68,32.7,97656.0,29.4825,29.5005,29.4644,29.4825,97656.0
2017-09-29 10:10:00,32.7,32.72,32.69,32.72,78747.0,29.4825,29.5005,29.4734,29.5005,78747.0
2017-09-29 10:20:00,32.72,32.73,32.71,32.73,76041.0,29.5005,29.5095,29.4915,29.5095,76041.0
2017-09-29 10:30:00,32.73,32.76,32.73,32.75,390875.0,29.5095,29.5365,29.5095,29.5275,390875.0
2017-09-29 10:40:00,32.75,32.78,32.74,32.76,72370.0,29.5275,29.5546,29.5185,29.5365,72370.0
2017-09-29 10:50:00,32.76,32.77,32.75,32.76,29663.0,29.5365,29.5456,29.5275,29.5365,29663.0
2017-09-29 11:00:00,32.75,32.76,32.74,32.76,50149.0,29.5275,29.5365,29.5185,29.5365,50149.0
2017-09-29 11:10:00,32.75,32.79,32.75,32.77,125014.0,29.5275,29.5636,29.5275,29.5456,125014.0
2017-09-29 11:20:00,32.77,32.78,32.75,32.76,67437.0,29.5456,29.5546,29.5275,29.5365,67437.0
2017-09-29 11:30:00,32.76,32.76,32.75,32.76,14673.0,29.5365,29.5365,29.5275,29.5365,14673.0
2017-09-29 11:40:00,32.76,32.76,32.75,32.76,20268.0,29.5365,29.5365,29.5275,29.5365,20268.0
2017-09-29 11:50:00,32.76,32.78,32.75,32.78,63453.0,29.5365,29.5546,29.5275,29.5546,63453.0
2017-09-29 12:00:00,32.78,32.78,32.76,32.77,85534.0,29.5546,29.5546,29.5365,29.5456,85534.0
2017-09-29 12:10:00,32.77,32.77,32.76,32.76,14367.0,29.5456,29.5456,29.5365,29.5365,14367.0
2017-09-29 12:20:00,32.77,32.77,32.76,32.77,12943.0,29.5456,29.5456,29.5365,29.5456,12943.0
2017-09-29 12:30:00,32.76,32.77,32.75,32.76,30473.0,29.5365,29.5456,29.5275,29.5365,30473.0
2017-09-29 12:40:00,32.76,32.77,32.75,32.77,47676.0,29.5365,29.5456,29.5275,29.5456,47676.0
2017-09-29 12:50:00,32.76,32.78,32.76,32.77,30278.0,29.5365,29.5546,29.5365,29.5456,30278.0
2017-09-29 13:00:00,32.77,32.79,32.77,32.79,45974.0,29.5456,29.5636,29.5456,29.5636,45974.0
2017-09-29 13:10:00,32.79,32.8,32.78,32.79,31364.0,29.5636,29.5726,29.5546,29.5636,31364.0
2017-09-29 13:20:00,32.8,32.8,32.79,32.8,53938.0,29.5726,29.5726,29.5636,29.5726,53938.0
2017-09-29 13:30:00,32.8,32.81,32.79,32.8,72469.0,29.5726,29.5816,29.5636,29.5726,72469.0
2017-09-29 13:40:00,32.81,32.81,32.79,32.8,53627.0,29.5816,29.5816,29.5636,29.5726,53627.0
2017-09-29 13:50:00,32.8,32.81,32.8,32.81,33902.0,29.5726,29.5816,29.5726,29.5816,33902.0
2017-09-29 14:00:00,32.8,32.81,32.8,32.81,17870.0,29.5726,29.5816,29.5726,29.5816,17870.0
2017-09-29 14:10:00,32.81,32.81,32.8,32.8,15964.0,29.5816,29.5816,29.5726,29.5726,15964.0
2017-09-29 14:20:00,32.8,32.81,32.8,32.81,13239.0,29.5726,29.5816,29.5726,29.5816,13239.0
2017-09-29 14:30:00,32.8,32.82,32.8,32.82,37518.0,29.5726,29.5906,29.5726,29.5906,37518.0
2017-09-29 14:40:00,32.82,32.84,32.81,32.82,48816.0,29.5906,29.6087,29.5816,29.5906,48816.0
2017-09-29 14:50:00,32.82,32.83,32.82,32.82,9520.0,29.5906,29.5997,29.5906,29.5906,9520.0
2017-09-29 15:00:00,32.82,32.82,32.78,32.78,114558.0,29.5906,29.5906,29.5546,29.5546,114558.0
2017-09-29 15:10:00,32.79,32.81,32.78,32.8,106460.0,29.5636,29.5816,29.5546,29.5726,106460.0
2017-09-29 15:20:00,32.81,32.82,32.8,32.81,56960.0,29.5816,29.5906,29.5726,29.5816,56960.0
2017-09-29 15:30:00,32.81,32.82,32.81,32.82,26295.0,29.5816,29.5906,29.5816,29.5906,26295.0
2017-09-29 15:40:00,32.82,32.82,32.81,32.82,31850.0,29.5906,29.5906,29.5816,29.5906,31850.0
2017-09-29 15:50:00,32.82,32.84,32.8,32.8,484600.0,29.5906,29.6087,29.5726,29.5726,484600.0
2017-10-02 09:30:00,32.67,32.77,32.67,32.76,199230.0,29.4554,29.5456,29.4554,29.5365,199230.0
2017-10-02 09:40:00,32.76,32.78,32.74,32.75,97037.0,29.5365,29.5546,29.5185,29.5275,97037.0
2017-10-02 09:50:00,32.76,32.8,32.75,32.8,104093.0,29.5365,29.5726,29.5275,29.5726,104093.0
2017-10-02 10:00:00,32.8,32.8,32.73,32.78,217300.0,29.5726,29.5726,29.5095,29.5546,217300.0
2017-10-02 10:10:00,32.78,32.8,32.76,32.76,179914.0,29.5546,29.5726,29.5365,29.5365,179914.0
2017-10-02 10:20:00,32.76,32.78,32.73,32.73,26117.0,29.5365,29.5546,29.5095,29.5095,26117.0
2017-10-02 10:30:00,32.73,32.79,32.73,32.77,73518.0,29.5095,29.5636,29.5095,29.5456,73518.0
2017-10-02 10:40:00,32.78,32.79,32.77,32.77,98001.0,29.5546,29.5636,29.5456,29.5456,98001.0
2017-10-02 10:50:00,32.77,32.78,32.75,32.76,120672.0,29.5456,29.5546,29.5275,29.5365,120672.0
2017-10-02 11:00:00,32.76,32.76,32.73,32.73,106556.0,29.5365,29.5365,29.5095,29.5095,106556.0
2017-10-02 11:10:00,32.73,32.74,32.72,32.73,69458.0,29.5095,29.5185,29.5005,29.5095,69458.0
2017-10-02 11:20:00,32.72,32.73,32.69,32.7,84950.0,29.5005,29.5095,29.4734,29.4825,84950.0
2017-10-02 11:30:00,32.7,32.7,32.67,32.68,96354.0,29.4825,29.4825,29.4554,29.4644,96354.0
2017-10-02 11:40:00,32.68,32.68,32.65,32.65,106696.0,29.4644,29.4644,29.4374,29.4374,106696.0
2017-10-02 11:50:00,32.66,32.69,32.65,32.69,142027.0,29.4464,29.4734,29.4374,29.4734,142027.0
2017-10-02 12:00:00,32.69,32.69,32.68,32.69,50994.0,29.4734,29.4734,29.4644,29.4734,50994.0
2017-10-02 12:10:00,32.69,32.7,32.68,32.7,33875.0,29.4734,29.4825,29.4644,29.4825,33875.0
2017-10-02 12:20:00,32.7,32.73,32.7,32.7,58930.0,29.4825,29.5095,29.4825,29.4825,58930.0
2017-10-02 12:30:00,32.7,32.72,32.7,32.72,38822.0,29.4825,29.5005,29.4825,29.5005,38822.0
2017-10-02 12:40:00,32.72,32.73,32.71,32.73,24927.0,29.5005,29.5095,29.4915,29.5095,24927.0
2017-10-02 12:50:00,32.73,32.73,32.72,32.73,84549.0,29.5095,29.5095,29.5005,29.5095,84549.0
2017-10-02 13:00:00,32.72,32.73,32.72,32.72,4672.0,29.5005,29.5095,29.5005,29.5005,4672.0
2017-10-02 13:10:00,32.72,32.73,32.72,32.72,12270.0,29.5005,29.5095,29.5005,29.5005,12270.0
2017-10-02 13:20:00,32.73,32.73,32.72,32.72,10556.0,29.5095,29.5095,29.5005,29.5005,10556.0
2017-10-02 13:30:00,32.72,32.73,32.71,32.71,22133.0,29.5005,29.5095,29.4915,29.4915,22133.0
2017-10-02 13:40:00,32.71,32.72,32.7,32.7,32119.0,29.4915,29.5005,29.4825,29.4825,32119.0
2017-10-02 13:50:00,32.7,32.71,32.7,32.7,9433.0,29.4825,29.4915,29.4825,29.4825,9433.0
2017-10-02 14:00:00,32.7,32.74,32.7,32.73,57130.0,29.4825,29.5185,29.4825,29.5095,57130.0
2017-10-02 14:10:00,32.73,32.74,32.71,32.72,16302.0,29.5095,29.5185,29.4915,29.5005,16302.0
2017-10-02 14:20:00,32.71,32.73,32.71,32.73,30375.0,29.4915,29.5095,29.4915,29.5095,30375.0
2017-10-02 14:30:00,32.73,32.74,32.72,32.73,10237.0,29.5095,29.5185,29.5005,29.5095,10237.0
2017-10-02 14:40:00,32.73,32.74,32.73,32.73,12422.0,29.5095,29.5185,29.5095,29.5095,12422.0
2017-10-02 14:50:00,32.73,32.74,32.73,32.73,12763.0,29.5095,29.5185,29.5095,29.5095,12763.0
2017-10-02 15:00:00,32.73,32.74,32.69,32.7,67221.0,29.5095,29.5185,29.4734,29.4825,67221.0
2017-10-02 15:10:00,32.7,32.72,32.7,32.72,49988.0,29.4825,29.5005,29.4825,29.5005,49988.0
2017-10-02 15:20:00,32.71,32.72,32.7,32.71,57664.0,29.4915,29.5005,29.4825,29.4915,57664.0
2017-10-02 15:30:00,32.7,32.72,32.7,32.7,43036.0,29.4825,29.5005,29.4825,29.4825,43036.0
2017-10-02 15:40:00,32.7,32.71,32.67,32.68,91598.0,29.4825,29.4915,29.4554,29.4644,91598.0
2017-10-02 15:50:00,32.69,32.69,32.65,32.69,261365.0,29.4734,29.4734,29.4374,29.4734,261365.0
2017-10-03 09:30:00,32.91,32.91,32.72,32.9,138207.0,29.6718,29.6718,29.5005,29.6628,138207.0
2017-10-03 09:40:00,32.91,32.92,32.88,32.89,44883.0,29.6718,29.6808,29.6447,29.6538,44883.0
2017-10-03 09:50:00,32.89,32.95,32.89,32.93,149579.0,29.6538,29.7079,29.6538,29.6898,149579.0
2017-10-03 10:00:00,32.94,32.95,32.93,32.94,32691.0,29.6988,29.7079,29.6898,29.6988,32691.0
2017-10-03 10:10:00,32.94,32.94,32.89,32.91,87002.0,29.6988,29.6988,29.6538,29.6718,87002.0
2017-10-03 10:20:00,32.91,32.92,32.89,32.91,43744.0,29.6718,29.6808,29.6538,29.6718,43744.0
2017-10-03 10:30:00,32.91,32.93,32.91,32.91,41589.0,29.6718,29.6898,29.6718,29.6718,41589.0
2017-10-03 10:40:00,32.91,32.93,32.91,32.93,25099.0,29.6718,29.6898,29.6718,29.6898,25099.0
2017-10-03 10:50:00,32.93,32.93,32.9,32.91,34026.0,29.6898,29.6898,29.6628,29.6718,34026.0
2017-10-03 11:00:00,32.91,32.94,32.9,32.93,45666.0,29.6718,29.6988,29.6628,29.6898,45666.0
2017-10-03 11:10:00,32.92,32.95,32.91,32.94,58423.0,29.6808,29.7079,29.6718,29.6988,58423.0
2017-10-03 11:20:00,32.95,32.96,32.94,32.96,43653.0,29.7079,29.7169,29.6988,29.7169,43653.0
2017-10-03 11:30:00,32.96,32.97,32.93,32.94,69811.0,29.7169,29.7259,29.6898,29.6988,69811.0
2017-10-03 11:40:00,32.94,32.95,32.92,32.95,38900.0,29.6988,29.7079,29.6808,29.7079,38900.0
2017-10-03 11:50:00,32.95,32.97,32.94,32.97,41150.0,29.7079,29.7259,29.6988,29.7259,41150.0
2017-10-03 12:00:00,32.96,32.97,32.94,32.95,25986.0,29.7169,29.7259,29.6988,29.7079,25986.0
2017-10-03 12:10:00,32.95,32.96,32.95,32.96,11482.0,29.7079,29.7169,29.7079,29.7169,11482.0
2017-10-03 12:20:00,32.96,32.96,32.93,32.93,16288.0,29.7169,29.7169,29.6898,29.6898,16288.0
2017-10-03 12:30:00,32.93,32.97,32.92,32.97,57994.0,29.6898,29.7259,29.6808,29.7259,57994.0
2017-10-03 12:40:00,32.97,32.98,32.95,32.95,28570.0,29.7259,29.7349,29.7079,29.7079,28570.0
2017-10-03 12:50:00,32.95,32.96,32.95,32.96,5114.0,29.7079,29.7169,29.7079,29.7169,5114.0
2017-10-03 13:00:00,32.96,32.96,32.95,32.96,9011.0,29.7169,29.7169,29.7079,29.7169,9011.0
2017-10-03 13:10:00,32.95,32.96,32.95,32.96,8488.0,29.7079,29.7169,29.7079,29.7169,8488.0
2017-10-03 13:20:00,32.95,32.96,32.95,32.96,6885.0,29.7079,29.7169,29.7079,29.7169,6885.0
2017-10-03 13:30:00,32.96,32.97,32.95,32.96,30577.0,29.7169,29.7259,29.7079,29.7169,30577.0
2017-10-03 13:40:00,32.97,32.97,32.95,32.96,17437.0,29.7259,29.7259,29.7079,29.7169,17437.0
2017-10-03 13:50:00,32.96,32.96,32.95,32.96,4327.0,29.7169,29.7169,29.7079,29.7169,4327.0
2017-10-03 14:00:00,32.96,32.96,32.95,32.95,16695.0,29.7169,29.7169,29.7079,29.7079,16695.0
2017-10-03 14:10:00,32.95,32.96,32.95,32.96,15089.0,29.7079,29.7169,29.7079,29.7169,15089.0
2017-10-03 14:20:00,32.96,32.96,32.95,32.96,34296.0,29.7169,29.7169,29.7079,29.7169,34296.0
2017-10-03 14:30:00,32.95,32.96,32.95,32.95,53057.0,29.7079,29.7169,29.7079,29.7079,53057.0
2017-10-03 14:40:00,32.96,32.96,32.95,32.95,17016.0,29.7169,29.7169,29.7079,29.7079,17016.0
2017-10-03 14:50:00,32.96,32.96,32.95,32.95,30329.0,29.7169,29.7169,29.7079,29.7079,30329.0
2017-10-03 15:00:00,32.95,32.96,32.95,32.96,9978.0,29.7079,29.7169,29.7079,29.7169,9978.0
2017-10-03 15:10:00,32.95,32.96,32.95,32.95,16041.0,29.7079,29.7169,29.7079,29.7079,16041.0
2017-10-03 15:20:00,32.95,32.96,32.95,32.96,47053.0,29.7079,29.7169,29.7079,29.7169,47053.0
2017-10-03 15:30:00,32.95,32.97,32.95,32.97,40200.0,29.7079,29.7259,29.7079,29.7259,40200.0
2017-10-03 15:40:00,32.97,32.98,32.95,32.95,53874.0,29.7259,29.7349,29.7079,29.7079,53874.0
2017-10-03 15:50:00,32.95,32.99,32.95,32.98,321781.0,29.7079,29.7439,29.7079,29.7349,321781.0
2017-10-04 09:30:00,33.37,33.37,33.25,33.34,75734.0,30.0865,30.0865,29.9783,30.0595,75734.0
2017-10-04 09:40:00,33.34,33.35,33.29,33.3,127165.0,30.0595,30.0685,30.0144,30.0234,127165.0
2017-10-04 09:50:00,33.3,33.34,33.3,33.32,94820.0,30.0234,30.0595,30.0234,30.0414,94820.0
2017-10-04 10:00:00,33.33,33.33,33.29,33.31,90478.0,30.0505,30.0505,30.0144,30.0324,90478.0
2017-10-04 10:10:00,33.32,33.32,33.29,33.32,56612.0,30.0414,30.0414,30.0144,30.0414,56612.0
2017-10-04 10:20:00,33.32,33.33,33.31,33.32,33406.0,30.0414,30.0505,30.0324,30.0414,33406.0
2017-10-04 10:30:00,33.32,33.34,33.31,33.33,70682.0,30.0414,30.0595,30.0324,30.0505,70682.0
2017-10-04 10:40:00,33.34,33.35,33.33,33.34,15065.0,30.0595,30.0685,30.0505,30.0595,15065.0
2017-10-04 10:50:00,33.34,33.35,33.32,33.34,18693.0,30.0595,30.0685,30.0414,30.0595,18693.0
2017-10-04 11:00:00,33.35,33.35,33.33,33.34,48806.0,30.0685,30.0685,30.0505,30.0595,48806.0
2017-10-04 11:10:00,33.34,33.35,33.33,33.33,18390.0,30.0595,30.0685,30.0505,30.0505,18390.0
2017-10-04 11:20:00,33.33,33.34,33.32,33.34,27424.0,30.0505,30.0595,30.0414,30.0595,27424.0
2017-10-04 11:30:00,33.35,33.35,33.32,33.33,14755.0,30.0685,30.0685,30.0414,30.0505,14755.0
2017-10-04 11:40:00,33.33,33.35,33.33,33.35,11314.0,30.0505,30.0685,30.0505,30.0685,11314.0
2017-10-04 11:50:00,33.35,33.36,33.35,33.36,5362.0,30.0685,30.0775,30.0685,30.0775,5362.0
2017-10-04 12:00:00,33.36,33.36,33.34,33.35,9076.0,30.0775,30.0775,30.0595,30.0685,9076.0
2017-10-04 12:10:00,33.34,33.36,33.34,33.36,11600.0,30.0595,30.0775,30.0595,30.0775,11600.0
2017-10-04 12:20:00,33.36,33.36,33.35,33.36,3627.0,30.0775,30.0775,30.0685,30.0775,3627.0
2017-10-04 12:30:00,33.36,33.36,33.33,33.34,16482.0,30.0775,30.0775,30.0505,30.0595,16482.0
2017-10-04 12:40:00,33.34,33.34,33.33,33.34,4810.0,30.0595,30.0595,30.0505,30.0595,4810.0
2017-10-04 12:50:00,33.34,33.35,33.33,33.35,12913.0,30.0595,30.0685,30.0505,30.0685,12913.0
2017-10-04 13:00:00,33.35,33.36,33.34,33.35,28026.0,30.0685,30.0775,30.0595,30.0685,28026.0
2017-10-04 13:10:00,33.36,33.36,33.33,33.33,14413.0,30.0775,30.0775,30.0505,30.0505,14413.0
2017-10-04 13:20:00,33.33,33.34,33.33,33.34,7964.0,30.0505,30.0595,30.0505,30.0595,7964.0
2017-10-04 13:30:00,33.34,33.34,33.31,33.33,27750.0,30.0595,30.0595,30.0324,30.0505,27750.0
2017-10-04 13:40:00,33.33,33.34,33.31,33.32,22493.0,30.0505,30.0595,30.0324,30.0414,22493.0
2017-10-04 13:50:00,33.32,33.34,33.31,33.34,13175.0,30.0414,30.0595,30.0324,30.0595,13175.0
2017-10-04 14:00:00,33.33,33.34,33.31,33.32,220049.0,30.0505,30.0595,30.0324,30.0414,220049.0
2017-10-04 14:10:00,33.32,33.32,33.31,33.32,11225.0,30.0414,30.0414,30.0324,30.0414,11225.0
2017-10-04 14:20:00,33.31,33.32,33.31,33.31,8975.0,30.0324,30.0414,30.0324,30.0324,8975.0
2017-10-04 14:30:00,33.31,33.32,33.31,33.31,3661.0,30.0324,30.0414,30.0324,30.0324,3661.0
2017-10-04 14:40:00,33.32,33.32,33.31,33.31,6691.0,30.0414,30.0414,30.0324,30.0324,6691.0
2017-10-04 14:50:00,33.32,33.33,33.31,33.33,55105.0,30.0414,30.0505,30.0324,30.0505,55105.0
2017-10-04 15:00:00,33.33,33.33,33.31,33.32,13887.0,30.0505,30.0505,30.0324,30.0414,13887.0
2017-10-04 15:10:00,33.32,33.32,33.31,33.32,63776.0,30.0414,30.0414,30.0324,30.0414,63776.0
2017-10-04 15:20:00,33.32,33.32,33.31,33.32,7932.0,30.0414,30.0414,30.0324,30.0414,7932.0
2017-10-04 15:30:00,33.32,33.32,33.31,33.31,39508.0,30.0414,30.0414,30.0324,30.0324,39508.0
2017-10-04 15:40:00,33.32,33.36,33.31,33.35,433849.0,30.0414,30.0775,30.0324,30.0685,433849.0
2017-10-04 15:50:00,33.35,33.35,33.33,33.35,358177.0,30.0685,30.0685,30.0505,30.0685,358177.0
2017-10-05 09:30:00,33.24,33.32,33.24,33.32,129555.0,29.9693,30.0414,29.9693,30.0414,129555.0
2017-10-05 09:40:00,33.31,33.35,33.31,33.33,95026.0,30.0324,30.0685,30.0324,30.0505,95026.0
2017-10-05 09:50:00,33.33,33.34,33.31,33.32,104668.0,30.0505,30.0595,30.0324,30.0414,104668.0
2017-10-05 10:00:00,33.31,33.32,33.29,33.32,43968.0,30.0324,30.0414,30.0144,30.0414,43968.0
2017-10-05 10:10:00,33.31,33.34,33.3,33.32,239079.0,30.0324,30.0595,30.0234,30.0414,239079.0
2017-10-05 10:20:00,33.33,33.33,33.32,33.32,26191.0,30.0505,30.0505,30.0414,30.0414,26191.0
2017-10-05 10:30:00,33.33,33.34,33.31,33.33,80333.0,30.0505,30.0595,30.0324,30.0505,80333.0
2017-10-05 10:40:00,33.33,33.35,33.33,33.35,64569.0,30.0505,30.0685,30.0505,30.0685,64569.0
2017-10-05 10:50:00,33.36,33.37,33.34,33.34,18865.0,30.0775,30.0865,30.0595,30.0595,18865.0
2017-10-05 11:00:00,33.35,33.39,33.34,33.35,48193.0,30.0685,30.1046,30.0595,30.0685,48193.0
2017-10-05 11:10:00,33.36,33.38,33.34,33.38,32706.0,30.0775,30.0955,30.0595,30.0955,32706.0
2017-10-05 11:20:00,33.38,33.41,33.38,33.4,27909.0,30.0955,30.1226,30.0955,30.1136,27909.0
2017-10-05 11:30:00,33.41,33.41,33.39,33.41,64471.0,30.1226,30.1226,30.1046,30.1226,64471.0
2017-10-05 11:40:00,33.41,33.42,33.39,33.4,26170.0,30.1226,30.1316,30.1046,30.1136,26170.0
2017-10-05 11:50:00,33.39,33.39,33.37,33.38,34315.0,30.1046,30.1046,30.0865,30.0955,34315.0
2017-10-05 12:00:00,33.38,33.39,33.37,33.38,15221.0,30.0955,30.1046,30.0865,30.0955,15221.0
2017-10-05 12:10:00,33.37,33.39,33.37,33.38,10562.0,30.0865,30.1046,30.0865,30.0955,10562.0
2017-10-05 12:20:00,33.39,33.41,33.38,33.41,30985.0,30.1046,30.1226,30.0955,30.1226,30985.0
2017-10-05 12:30:00,33.4,33.4,33.38,33.38,26867.0,30.1136,30.1136,30.0955,30.0955,26867.0
2017-10-05 12:40:00,33.39,33.39,33.38,33.39,7241.0,30.1046,30.1046,30.0955,30.1046,7241.0
2017-10-05 12:50:00,33.39,33.39,33.37,33.37,24426.0,30.1046,30.1046,30.0865,30.0865,24426.0
2017-10-05 13:00:00,33.37,33.38,33.37,33.38,21553.0,30.0865,30.0955,30.0865,30.0955,21553.0
2017-10-05 13:10:00,33.38,33.39,33.35,33.37,36921.0,30.0955,30.1046,30.0685,30.0865,36921.0
2017-10-05 13:20:00,33.36,33.37,33.35,33.36,7488.0,30.0775,30.0865,30.0685,30.0775,7488.0
2017-10-05 13:30:00,33.35,33.36,33.34,33.36,21662.0,30.0685,30.0775,30.0595,30.0775,21662.0
2017-10-05 13:40:00,33.36,33.36,33.34,33.34,19670.0,30.0775,30.0775,30.0595,30.0595,19670.0
2017-10-05 13:50:00,33.34,33.35,33.34,33.34,3330.0,30.0595,30.0685,30.0595,30.0595,3330.0
2017-10-05 14:00:00,33.34,33.36,33.34,33.35,14678.0,30.0595,30.0775,30.0595,30.0685,14678.0
2017-10-05 14:10:00,33.35,33.36,33.35,33.36,18157.0,30.0685,30.0775,30.0685,30.0775,18157.0
2017-10-05 14:20:00,33.36,33.36,33.34,33.34,13210.0,30.0775,30.0775,30.0595,30.0595,13210.0
2017-10-05 14:30:00,33.34,33.35,33.34,33.35,18015.0,30.0595,30.0685,30.0595,30.0685,18015.0
2017-10-05 14:40:00,33.35,33.35,33.34,33.34,15100.0,30.0685,30.0685,30.0595,30.0595,15100.0
2017-10-05 14:50:00,33.34,33.35,33.34,33.34,21705.0,30.0595,30.0685,30.0595,30.0595,21705.0
2017-10-05 15:00:00,33.34,33.35,33.33,33.34,50688.0,30.0595,30.0685,30.0505,30.0595,50688.0
2017-10-05 15:10:00,33.34,33.35,33.32,33.32,47130.0,30.0595,30.0685,30.0414,30.0414,47130.0
2017-10-05 15:20:00,33.33,33.33,33.31,33.33,43520.0,30.0505,30.0505,30.0324,30.0505,43520.0
2017-10-05 15:30:00,33.33,33.33,33.31,33.33,69146.0,30.0505,30.0505,30.0324,30.0505,69146.0
2017-10-05 15:40:00,33.32,33.35,33.32,33.33,79765.0,30.0414,30.0685,30.0414,30.0505,79765.0
2017-10-05 15:50:00,33.33,33.35,33.31,33.35,180247.0,30.0505,30.0685,30.0324,30.0685,180247.0
2017-10-06 09:30:00,33.33,33.33,33.16,33.19,189608.0,30.0505,30.0505,29.8972,29.9242,189608.0
2017-10-06 09:40:00,33.19,33.23,33.17,33.19,135293.0,29.9242,29.9603,29.9062,29.9242,135293.0
2017-10-06 09:50:00,33.19,33.24,33.19,33.24,75474.0,29.9242,29.9693,29.9242,29.9693,75474.0
2017-10-06 10:00:00,33.23,33.26,33.23,33.26,35709.0,29.9603,29.9874,29.9603,29.9874,35709.0
2017-10-06 10:10:00,33.26,33.26,33.23,33.26,20831.0,29.9874,29.9874,29.9603,29.9874,20831.0
2017-10-06 10:20:00,33.26,33.32,33.25,33.32,51006.0,29.9874,30.0414,29.9783,30.0414,51006.0
2017-10-06 10:30:00,33.33,33.33,33.3,33.3,23443.0,30.0505,30.0505,30.0234,30.0234,23443.0
2017-10-06 10:40:00,33.3,33.33,33.29,33.29,16084.0,30.0234,30.0505,30.0144,30.0144,16084.0
2017-10-06 10:50:00,33.29,33.32,33.26,33.28,78701.0,30.0144,30.0414,29.9874,30.0054,78701.0
2017-10-06 11:00:00,33.27,33.28,33.26,33.27,50324.0,29.9964,30.0054,29.9874,29.9964,50324.0
2017-10-06 11:10:00,33.28,33.34,33.28,33.33,48109.0,30.0054,30.0595,30.0054,30.0505,48109.0
2017-10-06 11:20:00,33.32,33.34,33.31,33.33,8120.0,30.0414,30.0595,30.0324,30.0505,8120.0
2017-10-06 11:30:00,33.34,33.34,33.32,33.32,10368.0,30.0595,30.0595,30.0414,30.0414,10368.0
2017-10-06 11:40:00,33.32,33.34,33.3,33.33,22230.0,30.0414,30.0595,30.0234,30.0505,22230.0
2017-10-06 11:50:00,33.33,33.33,33.31,33.32,20178.0,30.0505,30.0505,30.0324,30.0414,20178.0
2017-10-06 12:00:00,33.32,33.32,33.3,33.31,22277.0,30.0414,30.0414,30.0234,30.0324,22277.0
2017-10-06 12:10:00,33.31,33.31,33.27,33.31,27808.0,30.0324,30.0324,29.9964,30.0324,27808.0
2017-10-06 12:20:00,33.3,33.31,33.29,33.3,15410.0,30.0234,30.0324,30.0144,30.0234,15410.0
2017-10-06 12:30:00,33.3,33.32,33.29,33.31,87900.0,30.0234,30.0414,30.0144,30.0324,87900.0
2017-10-06 12:40:00,33.3,33.33,33.3,33.33,27771.0,30.0234,30.0505,30.0234,30.0505,27771.0
2017-10-06 12:50:00,33.33,33.33,33.31,33.32,23961.0,30.0505,30.0505,30.0324,30.0414,23961.0
2017-10-06 13:00:00,33.32,33.33,33.32,33.33,21999.0,30.0414,30.0505,30.0414,30.0505,21999.0
2017-10-06 13:10:00,33.33,33.33,33.32,33.32,6719.0,30.0505,30.0505,30.0414,30.0414,6719.0
2017-10-06 13:20:00,33.33,33.33,33.31,33.32,24908.0,30.0505,30.0505,30.0324,30.0414,24908.0
2017-10-06 13:30:00,33.33,33.33,33.3,33.3,28004.0,30.0505,30.0505,30.0234,30.0234,28004.0
2017-10-06 13:40:00,33.3,33.33,33.3,33.3,14382.0,30.0234,30.0505,30.0234,30.0234,14382.0
2017-10-06 13:50:00,33.3,33.33,33.3,33.32,30004.0,30.0234,30.0505,30.0234,30.0414,30004.0
2017-10-06 14:00:00,33.31,33.34,33.31,33.33,34588.0,30.0324,30.0595,30.0324,30.0505,34588.0
2017-10-06 14:10:00,33.33,33.34,33.32,33.33,10542.0,30.0505,30.0595,30.0414,30.0505,10542.0
2017-10-06 14:20:00,33.33,33.34,33.33,33.34,23840.0,30.0505,30.0595,30.0505,30.0595,23840.0
2017-10-06 14:30:00,33.34,33.34,33.33,33.34,8888.0,30.0595,30.0595,30.0505,30.0595,8888.0
2017-10-06 14:40:00,33.33,33.35,33.33,33.34,28057.0,30.0505,30.0685,30.0505,30.0595,28057.0
2017-10-06 14:50:00,33.34,33.36,33.34,33.34,69546.0,30.0595,30.0775,30.0595,30.0595,69546.0
2017-10-06 15:00:00,33.34,33.36,33.34,33.34,17198.0,30.0595,30.0775,30.0595,30.0595,17198.0
2017-10-06 15:10:00,33.34,33.35,33.33,33.34,18398.0,30.0595,30.0685,30.0505,30.0595,18398.0
2017-10-06 15:20:00,33.34,33.35,33.34,33.35,4410.0,30.0595,30.0685,30.0595,30.0685,4410.0
2017-10-06 15:30:00,33.34,33.35,33.34,33.34,8200.0,30.0595,30.0685,30.0595,30.0595,8200.0
2017-10-06 15:40:00,33.34,33.37,33.34,33.35,33428.0,30.0595,30.0865,30.0595,30.0685,33428.0
2017-10-06 15:50:00,33.35,33.39,33.34,33.39,445320.0,30.0685,30.1046,30.0595,30.1046,445320.0
2017-10-09 09:30:00,33.5,33.51,33.45,33.48,112293.0,30.2037,30.2128,30.1587,30.1857,112293.0
2017-10-09 09:40:00,33.48,33.49,33.45,33.46,52504.0,30.1857,30.1947,30.1587,30.1677,52504.0
2017-10-09 09:50:00,33.46,33.47,33.44,33.47,30906.0,30.1677,30.1767,30.1496,30.1767,30906.0
2017-10-09 10:00:00,33.46,33.47,33.45,33.45,72114.0,30.1677,30.1767,30.1587,30.1587,72114.0
2017-10-09 10:10:00,33.46,33.46,33.43,33.45,44432.0,30.1677,30.1677,30.1406,30.1587,44432.0
2017-10-09 10:20:00,33.45,33.45,33.42,33.43,37924.0,30.1587,30.1587,30.1316,30.1406,37924.0
2017-10-09 10:30:00,33.43,33.43,33.42,33.42,23664.0,30.1406,30.1406,30.1316,30.1316,23664.0
2017-10-09 10:40:00,33.42,33.43,33.41,33.41,72788.0,30.1316,30.1406,30.1226,30.1226,72788.0
2017-10-09 10:50:00,33.42,33.45,33.41,33.43,68471.0,30.1316,30.1587,30.1226,30.1406,68471.0
2017-10-09 11:00:00,33.43,33.43,33.42,33.42,3482.0,30.1406,30.1406,30.1316,30.1316,3482.0
2017-10-09 11:10:00,33.43,33.43,33.41,33.43,41872.0,30.1406,30.1406,30.1226,30.1406,41872.0
2017-10-09 11:20:00,33.43,33.47,33.42,33.45,97961.0,30.1406,30.1767,30.1316,30.1587,97961.0
2017-10-09 11:30:00,33.46,33.47,33.45,33.47,182722.0,30.1677,30.1767,30.1587,30.1767,182722.0
2017-10-09 11:40:00,33.46,33.48,33.46,33.48,17293.0,30.1677,30.1857,30.1677,30.1857,17293.0
2017-10-09 11:50:00,33.48,33.49,33.47,33.48,105014.0,30.1857,30.1947,30.1767,30.1857,105014.0
2017-10-09 12:00:00,33.48,33.49,33.47,33.47,24546.0,30.1857,30.1947,30.1767,30.1767,24546.0
2017-10-09 12:10:00,33.48,33.48,33.46,33.47,29666.0,30.1857,30.1857,30.1677,30.1767,29666.0
2017-10-09 12:20:00,33.47,33.48,33.46,33.48,19769.0,30.1767,30.1857,30.1677,30.1857,19769.0
2017-10-09 12:30:00,33.48,33.49,33.47,33.48,83079.0,30.1857,30.1947,30.1767,30.1857,83079.0
2017-10-09 12:40:00,33.47,33.5,33.47,33.49,10117.0,30.1767,30.2037,30.1767,30.1947,10117.0
2017-10-09 12:50:00,33.49,33.49,33.48,33.49,11775.0,30.1947,30.1947,30.1857,30.1947,11775.0
2017-10-09 13:00:00,33.5,33.5,33.49,33.5,8550.0,30.2037,30.2037,30.1947,30.2037,8550.0
2017-10-09 13:10:00,33.5,33.51,33.49,33.51,36606.0,30.2037,30.2128,30.1947,30.2128,36606.0
2017-10-09 13:20:00,33.5,33.51,33.5,33.5,9050.0,30.2037,30.2128,30.2037,30.2037,9050.0
2017-10-09 13:30:00,33.5,33.51,33.47,33.48,45188.0,30.2037,30.2128,30.1767,30.1857,45188.0
2017-10-09 13:40:00,33.48,33.49,33.47,33.47,22155.0,30.1857,30.1947,30.1767,30.1767,22155.0
2017-10-09 13:50:00,33.47,33.48,33.46,33.46,16533.0,30.1767,30.1857,30.1677,30.1677,16533.0
2017-10-09 14:00:00,33.47,33.49,33.46,33.48,21282.0,30.1767,30.1947,30.1677,30.1857,21282.0
2017-10-09 14:10:00,33.48,33.49,33.48,33.48,5606.0,30.1857,30.1947,30.1857,30.1857,5606.0
2017-10-09 14:20:00,33.48,33.49,33.48,33.48,1731.0,30.1857,30.1947,30.1857,30.1857,1731.0
2017-10-09 14:30:00,33.48,33.49,33.46,33.47,23994.0,30.1857,30.1947,30.1677,30.1767,23994.0
2017-10-09 14:40:00,33.47,33.48,33.46,33.48,13346.0,30.1767,30.1857,30.1677,30.1857,13346.0
2017-10-09 14:50:00,33.48,33.48,33.46,33.46,22701.0,30.1857,30.1857,30.1677,30.1677,22701.0
2017-10-09 15:00:00,33.46,33.46,33.44,33.45,21007.0,30.1677,30.1677,30.1496,30.1587,21007.0
2017-10-09 15:10:00,33.45,33.45,33.44,33.45,11542.0,30.1587,30.1587,30.1496,30.1587,11542.0
2017-10-09 15:20:00,33.44,33.46,33.44,33.45,15445.0,30.1496,30.1677,30.1496,30.1587,15445.0
2017-10-09 15:30:00,33.45,33.46,33.45,33.46,10682.0,30.1587,30.1677,30.1587,30.1677,10682.0
2017-10-09 15:40:00,33.46,33.46,33.45,33.45,11071.0,30.1677,30.1677,30.1587,30.1587,11071.0
2017-10-09 15:50:00,33.46,33.51,33.45,33.5,211213.0,30.1677,30.2128,30.1587,30.2037,211213.0
2017-10-10 09:30:00,33.74,33.84,33.74,33.84,133699.0,30.4201,30.5103,30.4201,30.5103,133699.0
2017-10-10 09:40:00,33.83,33.87,33.83,33.85,84995.0,30.5013,30.5373,30.5013,30.5193,84995.0
2017-10-10 09:50:00,33.85,33.86,33.84,33.84,27592.0,30.5193,30.5283,30.5103,30.5103,27592.0
2017-10-10 10:00:00,33.85,33.85,33.82,33.82,34965.0,30.5193,30.5193,30.4922,30.4922,34965.0
2017-10-10 10:10:00,33.83,33.83,33.79,33.79,67349.0,30.5013,30.5013,30.4652,30.4652,67349.0
2017-10-10 10:20:00,33.79,33.81,33.77,33.8,61149.0,30.4652,30.4832,30.4472,30.4742,61149.0
2017-10-10 10:30:00,33.8,33.81,33.76,33.77,44019.0,30.4742,30.4832,30.4382,30.4472,44019.0
2017-10-10 10:40:00,33.77,33.81,33.77,33.8,35426.0,30.4472,30.4832,30.4472,30.4742,35426.0
2017-10-10 10:50:00,33.8,33.82,33.8,33.82,25464.0,30.4742,30.4922,30.4742,30.4922,25464.0
2017-10-10 11:00:00,33.82,33.82,33.81,33.82,25214.0,30.4922,30.4922,30.4832,30.4922,25214.0
2017-10-10 11:10:00,33.82,33.82,33.81,33.82,9722.0,30.4922,30.4922,30.4832,30.4922,9722.0
2017-10-10 11:20:00,33.82,33.82,33.79,33.8,40139.0,30.4922,30.4922,30.4652,30.4742,40139.0
2017-10-10 11:30:00,33.8,33.82,33.8,33.81,55520.0,30.4742,30.4922,30.4742,30.4832,55520.0
2017-10-10 11:40:00,33.81,33.82,33.8,33.82,55874.0,30.4832,30.4922,30.4742,30.4922,55874.0
2017-10-10 11:50:00,33.82,33.82,33.78,33.79,61157.0,30.4922,30.4922,30.4562,30.4652,61157.0
2017-10-10 12:00:00,33.8,33.8,33.77,33.78,8714.0,30.4742,30.4742,30.4472,30.4562,8714.0
2017-10-10 12:10:00,33.77,33.77,33.75,33.75,25915.0,30.4472,30.4472,30.4291,30.4291,25915.0
2017-10-10 12:20:00,33.75,33.78,33.74,33.77,45973.0,30.4291,30.4562,30.4201,30.4472,45973.0
2017-10-10 12:30:00,33.78,33.8,33.77,33.79,52156.0,30.4562,30.4742,30.4472,30.4652,52156.0
2017-10-10 12:40:00,33.78,33.8,33.78,33.79,22157.0,30.4562,30.4742,30.4562,30.4652,22157.0
2017-10-10 12:50:00,33.8,33.81,33.79,33.8,52328.0,30.4742,30.4832,30.4652,30.4742,52328.0
2017-10-10 13:00:00,33.8,33.8,33.79,33.8,4680.0,30.4742,30.4742,30.4652,30.4742,4680.0
2017-10-10 13:10:00,33.8,33.81,33.78,33.79,56786.0,30.4742,30.4832,30.4562,30.4652,56786.0
2017-10-10 13:20:00,33.79,33.79,33.78,33.79,8400.0,30.4652,30.4652,30.4562,30.4652,8400.0
2017-10-10 13:30:00,33.79,33.8,33.77,33.8,47150.0,30.4652,30.4742,30.4472,30.4742,47150.0
2017-10-10 13:40:00,33.8,33.8,33.78,33.79,10818.0,30.4742,30.4742,30.4562,30.4652,10818.0
2017-10-10 13:50:00,33.79,33.79,33.78,33.79,13294.0,30.4652,30.4652,30.4562,30.4652,13294.0
2017-10-10 14:00:00,33.79,33.79,33.78,33.79,18511.0,30.4652,30.4652,30.4562,30.4652,18511.0
2017-10-10 14:10:00,33.79,33.79,33.78,33.79,4400.0,30.4652,30.4652,30.4562,30.4652,4400.0
2017-10-10 14:20:00,33.79,33.8,33.78,33.8,27622.0,30.4652,30.4742,30.4562,30.4742,27622.0
2017-10-10 14:30:00,33.8,33.81,33.79,33.8,42569.0,30.4742,30.4832,30.4652,30.4742,42569.0
2017-10-10 14:40:00,33.8,33.8,33.79,33.79,11613.0,30.4742,30.4742,30.4652,30.4652,11613.0
2017-10-10 14:50:00,33.79,33.81,33.79,33.81,53514.0,30.4652,30.4832,30.4652,30.4832,53514.0
2017-10-10 15:00:00,33.8,33.82,33.8,33.82,31045.0,30.4742,30.4922,30.4742,30.4922,31045.0
2017-10-10 15:10:00,33.82,33.82,33.81,33.81,8909.0,30.4922,30.4922,30.4832,30.4832,8909.0
2017-10-10 15:20:00,33.82,33.83,33.81,33.83,41758.0,30.4922,30.5013,30.4832,30.5013,41758.0
2017-10-10 15:30:00,33.83,33.84,33.82,33.83,55812.0,30.5013,30.5103,30.4922,30.5013,55812.0
2017-10-10 15:40:00,33.84,33.84,33.82,33.84,48602.0,30.5103,30.5103,30.4922,30.5103,48602.0
2017-10-10 15:50:00,33.84,33.87,33.83,33.87,386348.0,30.5103,30.5373,30.5013,30.5373,386348.0
2017-10-11 09:30:00,33.73,33.75,33.64,33.66,236227.0,30.4111,30.4291,30.33,30.348,236227.0
2017-10-11 09:40:00,33.66,33.67,33.62,33.63,133373.0,30.348,30.357,30.3119,30.3209,133373.0
2017-10-11 09:50:00,33.63,33.63,33.61,33.63,85728.0,30.3209,30.3209,30.3029,30.3209,85728.0
2017-10-11 10:00:00,33.63,33.65,33.63,33.65,72542.0,30.3209,30.339,30.3209,30.339,72542.0
2017-10-11 10:10:00,33.65,33.65,33.63,33.65,56257.0,30.339,30.339,30.3209,30.339,56257.0
2017-10-11 10:20:00,33.65,33.66,33.64,33.65,185845.0,30.339,30.348,30.33,30.339,185845.0
2017-10-11 10:30:00,33.65,33.68,33.65,33.68,36729.0,30.339,30.366,30.339,30.366,36729.0
2017-10-11 10:40:00,33.68,33.68,33.65,33.66,38557.0,30.366,30.366,30.339,30.348,38557.0
2017-10-11 10:50:00,33.66,33.68,33.65,33.68,36324.0,30.348,30.366,30.339,30.366,36324.0
2017-10-11 11:00:00,33.68,33.69,33.67,33.69,73515.0,30.366,30.375,30.357,30.375,73515.0
2017-10-11 11:10:00,33.69,33.69,33.68,33.69,29857.0,30.375,30.375,30.366,30.375,29857.0
2017-10-11 11:20:00,33.69,33.72,33.68,33.72,85320.0,30.375,30.4021,30.366,30.4021,85320.0
2017-10-11 11:30:00,33.72,33.72,33.7,33.71,46859.0,30.4021,30.4021,30.3841,30.3931,46859.0
2017-10-11 11:40:00,33.7,33.71,33.68,33.69,10300.0,30.3841,30.3931,30.366,30.375,10300.0
2017-10-11 11:50:00,33.68,33.69,33.67,33.68,20714.0,30.366,30.375,30.357,30.366,20714.0
2017-10-11 12:00:00,33.68,33.68,33.66,33.67,78207.0,30.366,30.366,30.348,30.357,78207.0
2017-10-11 12:10:00,33.67,33.67,33.66,33.67,3900.0,30.357,30.357,30.348,30.357,3900.0
2017-10-11 12:20:00,33.67,33.67,33.66,33.67,6300.0,30.357,30.357,30.348,30.357,6300.0
2017-10-11 12:30:00,33.67,33.68,33.66,33.66,42732.0,30.357,30.366,30.348,30.348,42732.0
2017-10-11 12:40:00,33.67,33.67,33.66,33.66,48375.0,30.357,30.357,30.348,30.348,48375.0
2017-10-11 12:50:00,33.67,33.68,33.66,33.68,14806.0,30.357,30.366,30.348,30.366,14806.0
2017-10-11 13:00:00,33.67,33.69,33.67,33.69,16535.0,30.357,30.375,30.357,30.375,16535.0
2017-10-11 13:10:00,33.69,33.7,33.68,33.7,36600.0,30.375,30.3841,30.366,30.3841,36600.0
2017-10-11 13:20:00,33.7,33.7,33.68,33.69,34181.0,30.3841,30.3841,30.366,30.375,34181.0
2017-10-11 13:30:00,33.69,33.69,33.68,33.69,8798.0,30.375,30.375,30.366,30.375,8798.0
2017-10-11 13:40:00,33.69,33.69,33.65,33.66,53777.0,30.375,30.375,30.339,30.348,53777.0
2017-10-11 13:50:00,33.66,33.68,33.65,33.65,53040.0,30.348,30.366,30.339,30.339,53040.0
2017-10-11 14:00:00,33.66,33.72,33.66,33.72,113749.0,30.348,30.4021,30.348,30.4021,113749.0
2017-10-11 14:10:00,33.72,33.72,33.69,33.72,32253.0,30.4021,30.4021,30.375,30.4021,32253.0
2017-10-11 14:20:00,33.72,33.72,33.7,33.7,13854.0,30.4021,30.4021,30.3841,30.3841,13854.0
2017-10-11 14:30:00,33.7,33.72,33.7,33.72,26995.0,30.3841,30.4021,30.3841,30.4021,26995.0
2017-10-11 14:40:00,33.72,33.72,33.71,33.72,31390.0,30.4021,30.4021,30.3931,30.4021,31390.0
2017-10-11 14:50:00,33.71,33.73,33.7,33.72,42328.0,30.3931,30.4111,30.3841,30.4021,42328.0
2017-10-11 15:00:00,33.72,33.73,33.71,33.72,26542.0,30.4021,30.4111,30.3931,30.4021,26542.0
2017-10-11 15:10:00,33.73,33.74,33.72,33.73,36642.0,30.4111,30.4201,30.4021,30.4111,36642.0
2017-10-11 15:20:00,33.74,33.75,33.73,33.74,32395.0,30.4201,30.4291,30.4111,30.4201,32395.0
2017-10-11 15:30:00,33.74,33.74,33.73,33.74,24687.0,30.4201,30.4201,30.4111,30.4201,24687.0
2017-10-11 15:40:00,33.74,33.74,33.73,33.74,57243.0,30.4201,30.4201,30.4111,30.4201,57243.0
2017-10-11 15:50:00,33.74,33.76,33.72,33.75,175701.0,30.4201,30.4382,30.4021,30.4291,175701.0
2017-10-12 09:30:00,34.05,34.14,34.05,34.11,192004.0,30.6996,30.7808,30.6996,30.7537,192004.0
2017-10-12 09:40:00,34.11,34.11,34.07,34.09,59976.0,30.7537,30.7537,30.7176,30.7357,59976.0
2017-10-12 09:50:00,34.09,34.09,34.06,34.08,55110.0,30.7357,30.7357,30.7086,30.7267,55110.0
2017-10-12 10:00:00,34.07,34.11,34.06,34.11,265230.0,30.7176,30.7537,30.7086,30.7537,265230.0
2017-10-12 10:10:00,34.11,34.13,34.11,34.12,130895.0,30.7537,30.7717,30.7537,30.7627,130895.0
2017-10-12 10:20:00,34.11,34.14,34.11,34.14,67410.0,30.7537,30.7808,30.7537,30.7808,67410.0
2017-10-12 10:30:00,34.13,34.16,34.11,34.12,57816.0,30.7717,30.7988,30.7537,30.7627,57816.0
2017-10-12 10:40:00,34.12,34.14,34.1,34.14,89607.0,30.7627,30.7808,30.7447,30.7808,89607.0
2017-10-12 10:50:00,34.14,34.14,34.12,34.13,35846.0,30.7808,30.7808,30.7627,30.7717,35846.0
2017-10-12 11:00:00,34.13,34.15,34.12,34.13,24063.0,30.7717,30.7898,30.7627,30.7717,24063.0
2017-10-12 11:10:00,34.13,34.14,34.11,34.13,42460.0,30.7717,30.7808,30.7537,30.7717,42460.0
2017-10-12 11:20:00,34.13,34.14,34.11,34.12,31079.0,30.7717,30.7808,30.7537,30.7627,31079.0
2017-10-12 11:30:00,34.11,34.15,34.1,34.13,44868.0,30.7537,30.7898,30.7447,30.7717,44868.0
2017-10-12 11:40:00,34.13,34.15,34.12,34.15,30896.0,30.7717,30.7898,30.7627,30.7898,30896.0
2017-10-12 11:50:00,34.15,34.17,34.14,34.16,32792.0,30.7898,30.8078,30.7808,30.7988,32792.0
2017-10-12 12:00:00,34.16,34.17,34.14,34.16,13470.0,30.7988,30.8078,30.7808,30.7988,13470.0
2017-10-12 12:10:00,34.15,34.15,34.12,34.13,24879.0,30.7898,30.7898,30.7627,30.7717,24879.0
2017-10-12 12:20:00,34.13,34.14,34.12,34.14,98157.0,30.7717,30.7808,30.7627,30.7808,98157.0
2017-10-12 12:30:00,34.14,34.14,34.13,34.14,16715.0,30.7808,30.7808,30.7717,30.7808,16715.0
2017-10-12 12:40:00,34.14,34.14,34.11,34.12,32026.0,30.7808,30.7808,30.7537,30.7627,32026.0
2017-10-12 12:50:00,34.12,34.12,34.09,34.12,34364.0,30.7627,30.7627,30.7357,30.7627,34364.0
2017-10-12 13:00:00,34.11,34.12,34.1,34.11,19187.0,30.7537,30.7627,30.7447,30.7537,19187.0
2017-10-12 13:10:00,34.11,34.14,34.1,34.11,41602.0,30.7537,30.7808,30.7447,30.7537,41602.0
2017-10-12 13:20:00,34.1,34.12,34.1,34.12,16796.0,30.7447,30.7627,30.7447,30.7627,16796.0
2017-10-12 13:30:00,34.11,34.12,34.1,34.12,13598.0,30.7537,30.7627,30.7447,30.7627,13598.0
2017-10-12 13:40:00,34.11,34.12,34.09,34.09,68611.0,30.7537,30.7627,30.7357,30.7357,68611.0
2017-10-12 13:50:00,34.09,34.1,34.09,34.1,18209.0,30.7357,30.7447,30.7357,30.7447,18209.0
2017-10-12 14:00:00,34.11,34.12,34.09,34.09,15951.0,30.7537,30.7627,30.7357,30.7357,15951.0
2017-10-12 14:10:00,34.09,34.1,34.09,34.09,12857.0,30.7357,30.7447,30.7357,30.7357,12857.0
2017-10-12 14:20:00,34.09,34.1,34.09,34.09,17530.0,30.7357,30.7447,30.7357,30.7357,17530.0
2017-10-12 14:30:00,34.09,34.1,34.09,34.1,24608.0,30.7357,30.7447,30.7357,30.7447,24608.0
2017-10-12 14:40:00,34.09,34.13,34.09,34.09,71402.0,30.7357,30.7717,30.7357,30.7357,71402.0
2017-10-12 14:50:00,34.09,34.11,34.09,34.11,53221.0,30.7357,30.7537,30.7357,30.7537,53221.0
2017-10-12 15:00:00,34.11,34.12,34.08,34.09,81329.0,30.7537,30.7627,30.7267,30.7357,81329.0
2017-10-12 15:10:00,34.09,34.1,34.07,34.08,78084.0,30.7357,30.7447,30.7176,30.7267,78084.0
2017-10-12 15:20:00,34.08,34.09,34.06,34.08,52385.0,30.7267,30.7357,30.7086,30.7267,52385.0
2017-10-12 15:30:00,34.07,34.1,34.05,34.05,79221.0,30.7176,30.7447,30.6996,30.6996,79221.0
2017-10-12 15:40:00,34.05,34.07,34.05,34.06,41184.0,30.6996,30.7176,30.6996,30.7086,41184.0
2017-10-12 15:50:00,34.06,34.09,34.04,34.08,466031.0,30.7086,30.7357,30.6906,30.7267,466031.0
2017-10-13 09:30:00,34.39,34.55,34.37,34.51,437899.0,31.0062,31.1504,30.9881,31.1144,437899.0
2017-10-13 09:40:00,34.51,34.53,34.49,34.5,168974.0,31.1144,31.1324,31.0963,31.1053,168974.0
2017-10-13 09:50:00,34.5,34.52,34.49,34.52,46391.0,31.1053,31.1234,31.0963,31.1234,46391.0
2017-10-13 10:00:00,34.52,34.54,34.51,34.52,114189.0,31.1234,31.1414,31.1144,31.1234,114189.0
2017-10-13 10:10:00,34.52,34.54,34.51,34.52,130533.0,31.1234,31.1414,31.1144,31.1234,130533.0
2017-10-13 10:20:00,34.53,34.56,34.52,34.55,140406.0,31.1324,31.1594,31.1234,31.1504,140406.0
2017-10-13 10:30:00,34.55,34.58,34.55,34.57,46351.0,31.1504,31.1775,31.1504,31.1685,46351.0
2017-10-13 10:40:00,34.56,34.59,34.56,34.57,123701.0,31.1594,31.1865,31.1594,31.1685,123701.0
2017-10-13 10:50:00,34.56,34.57,34.55,34.56,80368.0,31.1594,31.1685,31.1504,31.1594,80368.0
2017-10-13 11:00:00,34.56,34.57,34.54,34.56,85451.0,31.1594,31.1685,31.1414,31.1594,85451.0
2017-10-13 11:10:00,34.57,34.61,34.56,34.6,101921.0,31.1685,31.2045,31.1594,31.1955,101921.0
2017-10-13 11:20:00,34.6,34.63,34.59,34.59,68969.0,31.1955,31.2225,31.1865,31.1865,68969.0
2017-10-13 11:30:00,34.59,34.6,34.59,34.59,25364.0,31.1865,31.1955,31.1865,31.1865,25364.0
2017-10-13 11:40:00,34.59,34.63,34.59,34.63,127021.0,31.1865,31.2225,31.1865,31.2225,127021.0
2017-10-13 11:50:00,34.63,34.65,34.62,34.64,74409.0,31.2225,31.2406,31.2135,31.2316,74409.0
2017-10-13 12:00:00,34.65,34.65,34.64,34.64,153584.0,31.2406,31.2406,31.2316,31.2316,153584.0
2017-10-13 12:10:00,34.64,34.65,34.62,34.63,39998.0,31.2316,31.2406,31.2135,31.2225,39998.0
2017-10-13 12:20:00,34.63,34.63,34.62,34.63,19955.0,31.2225,31.2225,31.2135,31.2225,19955.0
2017-10-13 12:30:00,34.63,34.63,34.58,34.59,45134.0,31.2225,31.2225,31.1775,31.1865,45134.0
2017-10-13 12:40:00,34.59,34.59,34.58,34.59,30226.0,31.1865,31.1865,31.1775,31.1865,30226.0
2017-10-13 12:50:00,34.59,34.62,34.58,34.62,49986.0,31.1865,31.2135,31.1775,31.2135,49986.0
2017-10-13 13:00:00,34.62,34.64,34.62,34.64,42189.0,31.2135,31.2316,31.2135,31.2316,42189.0
2017-10-13 13:10:00,34.63,34.64,34.63,34.64,50639.0,31.2225,31.2316,31.2225,31.2316,50639.0
2017-10-13 13:20:00,34.63,34.66,34.63,34.65,38071.0,31.2225,31.2496,31.2225,31.2406,38071.0
2017-10-13 13:30:00,34.65,34.66,34.64,34.66,33321.0,31.2406,31.2496,31.2316,31.2496,33321.0
2017-10-13 13:40:00,34.66,34.66,34.65,34.65,33311.0,31.2496,31.2496,31.2406,31.2406,33311.0
2017-10-13 13:50:00,34.66,34.66,34.64,34.65,34529.0,31.2496,31.2496,31.2316,31.2406,34529.0
2017-10-13 14:00:00,34.65,34.65,34.62,34.64,87362.0,31.2406,31.2406,31.2135,31.2316,87362.0
2017-10-13 14:10:00,34.64,34.66,34.63,34.66,79635.0,31.2316,31.2496,31.2225,31.2496,79635.0
2017-10-13 14:20:00,34.66,34.66,34.59,34.61,97066.0,31.2496,31.2496,31.1865,31.2045,97066.0
2017-10-13 14:30:00,34.61,34.62,34.6,34.62,44559.0,31.2045,31.2135,31.1955,31.2135,44559.0
2017-10-13 14:40:00,34.62,34.62,34.61,34.62,30656.0,31.2135,31.2135,31.2045,31.2135,30656.0
2017-10-13 14:50:00,34.62,34.62,34.61,34.62,27566.0,31.2135,31.2135,31.2045,31.2135,27566.0
2017-10-13 15:00:00,34.62,34.62,34.61,34.62,46605.0,31.2135,31.2135,31.2045,31.2135,46605.0
2017-10-13 15:10:00,34.62,34.64,34.61,34.62,97611.0,31.2135,31.2316,31.2045,31.2135,97611.0
2017-10-13 15:20:00,34.62,34.63,34.6,34.6,66876.0,31.2135,31.2225,31.1955,31.1955,66876.0
2017-10-13 15:30:00,34.6,34.6,34.58,34.58,72008.0,31.1955,31.1955,31.1775,31.1775,72008.0
2017-10-13 15:40:00,34.59,34.59,34.58,34.59,113616.0,31.1865,31.1865,31.1775,31.1865,113616.0
2017-10-13 15:50:00,34.59,34.61,34.58,34.6,370123.0,31.1865,31.2045,31.1775,31.1955,370123.0
2017-10-16 09:30:00,34.8,34.8,34.73,34.76,256061.0,31.3758,31.3758,31.3127,31.3398,256061.0
2017-10-16 09:40:00,34.77,34.79,34.76,34.77,123504.0,31.3488,31.3668,31.3398,31.3488,123504.0
2017-10-16 09:50:00,34.78,34.8,34.77,34.79,19237.0,31.3578,31.3758,31.3488,31.3668,19237.0
2017-10-16 10:00:00,34.79,34.81,34.78,34.78,54640.0,31.3668,31.3848,31.3578,31.3578,54640.0
2017-10-16 10:10:00,34.77,34.78,34.76,34.76,39860.0,31.3488,31.3578,31.3398,31.3398,39860.0
2017-10-16 10:20:00,34.76,34.79,34.76,34.79,41202.0,31.3398,31.3668,31.3398,31.3668,41202.0
2017-10-16 10:30:00,34.78,34.79,34.76,34.79,56329.0,31.3578,31.3668,31.3398,31.3668,56329.0
2017-10-16 10:40:00,34.79,34.8,34.77,34.78,69692.0,31.3668,31.3758,31.3488,31.3578,69692.0
2017-10-16 10:50:00,34.78,34.79,34.76,34.77,54891.0,31.3578,31.3668,31.3398,31.3488,54891.0
2017-10-16 11:00:00,34.77,34.79,34.76,34.78,49232.0,31.3488,31.3668,31.3398,31.3578,49232.0
2017-10-16 11:10:00,34.79,34.79,34.76,34.77,58619.0,31.3668,31.3668,31.3398,31.3488,58619.0
2017-10-16 11:20:00,34.77,34.78,34.77,34.77,40892.0,31.3488,31.3578,31.3488,31.3488,40892.0
2017-10-16 11:30:00,34.77,34.78,34.76,34.77,43801.0,31.3488,31.3578,31.3398,31.3488,43801.0
2017-10-16 11:40:00,34.77,34.77,34.76,34.77,11560.0,31.3488,31.3488,31.3398,31.3488,11560.0
2017-10-16 11:50:00,34.77,34.77,34.76,34.77,13322.0,31.3488,31.3488,31.3398,31.3488,13322.0
2017-10-16 12:00:00,34.77,34.77,34.75,34.75,21990.0,31.3488,31.3488,31.3307,31.3307,21990.0
2017-10-16 12:10:00,34.75,34.76,34.72,34.72,82313.0,31.3307,31.3398,31.3037,31.3037,82313.0
2017-10-16 12:20:00,34.72,34.74,34.72,34.74,18648.0,31.3037,31.3217,31.3037,31.3217,18648.0
2017-10-16 12:30:00,34.74,34.75,34.73,34.75,71794.0,31.3217,31.3307,31.3127,31.3307,71794.0
2017-10-16 12:40:00,34.75,34.76,34.74,34.76,15080.0,31.3307,31.3398,31.3217,31.3398,15080.0
2017-10-16 12:50:00,34.75,34.77,34.75,34.77,65460.0,31.3307,31.3488,31.3307,31.3488,65460.0
2017-10-16 13:00:00,34.76,34.77,34.73,34.74,53369.0,31.3398,31.3488,31.3127,31.3217,53369.0
2017-10-16 13:10:00,34.73,34.76,34.73,34.76,32873.0,31.3127,31.3398,31.3127,31.3398,32873.0
2017-10-16 13:20:00,34.76,34.76,34.75,34.76,14829.0,31.3398,31.3398,31.3307,31.3398,14829.0
2017-10-16 13:30:00,34.76,34.76,34.75,34.76,10544.0,31.3398,31.3398,31.3307,31.3398,10544.0
2017-10-16 13:40:00,34.76,34.77,34.76,34.77,18208.0,31.3398,31.3488,31.3398,31.3488,18208.0
2017-10-16 13:50:00,34.77,34.77,34.73,34.75,55295.0,31.3488,31.3488,31.3127,31.3307,55295.0
2017-10-16 14:00:00,34.74,34.76,34.74,34.76,11028.0,31.3217,31.3398,31.3217,31.3398,11028.0
2017-10-16 14:10:00,34.75,34.76,34.73,34.74,33865.0,31.3307,31.3398,31.3127,31.3217,33865.0
2017-10-16 14:20:00,34.74,34.74,34.73,34.73,23842.0,31.3217,31.3217,31.3127,31.3127,23842.0
2017-10-16 14:30:00,34.73,34.74,34.71,34.72,99392.0,31.3127,31.3217,31.2947,31.3037,99392.0
2017-10-16 14:40:00,34.72,34.74,34.7,34.73,62113.0,31.3037,31.3217,31.2857,31.3127,62113.0
2017-10-16 14:50:00,34.73,34.74,34.73,34.73,67493.0,31.3127,31.3217,31.3127,31.3127,67493.0
2017-10-16 15:00:00,34.73,34.74,34.72,34.73,26353.0,31.3127,31.3217,31.3037,31.3127,26353.0
2017-10-16 15:10:00,34.73,34.73,34.72,34.72,24357.0,31.3127,31.3127,31.3037,31.3037,24357.0
2017-10-16 15:20:00,34.73,34.73,34.72,34.73,28167.0,31.3127,31.3127,31.3037,31.3127,28167.0
2017-10-16 15:30:00,34.72,34.73,34.7,34.7,200359.0,31.3037,31.3127,31.2857,31.2857,200359.0
2017-10-16 15:40:00,34.7,34.73,34.68,34.7,207679.0,31.2857,31.3127,31.2676,31.2857,207679.0
2017-10-16 15:50:00,34.7,34.74,34.7,34.72,267638.0,31.2857,31.3217,31.2857,31.3037,267638.0
2017-10-17 09:30:00,34.55,34.55,34.48,34.49,91433.0,31.1504,31.1504,31.0873,31.0963,91433.0
2017-10-17 09:40:00,34.49,34.5,34.47,34.47,61570.0,31.0963,31.1053,31.0783,31.0783,61570.0
2017-10-17 09:50:00,34.47,34.48,34.45,34.45,178641.0,31.0783,31.0873,31.0603,31.0603,178641.0
2017-10-17 10:00:00,34.45,34.47,34.43,34.45,95175.0,31.0603,31.0783,31.0422,31.0603,95175.0
2017-10-17 10:10:00,34.45,34.46,34.44,34.44,36293.0,31.0603,31.0693,31.0512,31.0512,36293.0
2017-10-17 10:20:00,34.45,34.45,34.41,34.44,73687.0,31.0603,31.0603,31.0242,31.0512,73687.0
2017-10-17 10:30:00,34.44,34.45,34.4,34.43,96079.0,31.0512,31.0603,31.0152,31.0422,96079.0
2017-10-17 10:40:00,34.43,34.46,34.42,34.45,65003.0,31.0422,31.0693,31.0332,31.0603,65003.0
2017-10-17 10:50:00,34.44,34.46,34.44,34.45,188309.0,31.0512,31.0693,31.0512,31.0603,188309.0
2017-10-17 11:00:00,34.46,34.48,34.45,34.46,114021.0,31.0693,31.0873,31.0603,31.0693,114021.0
2017-10-17 11:10:00,34.47,34.47,34.46,34.47,9263.0,31.0783,31.0783,31.0693,31.0783,9263.0
2017-10-17 11:20:00,34.47,34.48,34.46,34.47,26851.0,31.0783,31.0873,31.0693,31.0783,26851.0
2017-10-17 11:30:00,34.48,34.48,34.46,34.47,30529.0,31.0873,31.0873,31.0693,31.0783,30529.0
2017-10-17 11:40:00,34.46,34.47,34.45,34.46,32015.0,31.0693,31.0783,31.0603,31.0693,32015.0
2017-10-17 11:50:00,34.45,34.46,34.45,34.45,39356.0,31.0603,31.0693,31.0603,31.0603,39356.0
2017-10-17 12:00:00,34.45,34.49,34.45,34.48,21467.0,31.0603,31.0963,31.0603,31.0873,21467.0
2017-10-17 12:10:00,34.48,34.49,34.48,34.48,8035.0,31.0873,31.0963,31.0873,31.0873,8035.0
2017-10-17 12:20:00,34.48,34.49,34.48,34.48,10173.0,31.0873,31.0963,31.0873,31.0873,10173.0
2017-10-17 12:30:00,34.48,34.5,34.48,34.5,32095.0,31.0873,31.1053,31.0873,31.1053,32095.0
2017-10-17 12:40:00,34.5,34.52,34.49,34.52,105837.0,31.1053,31.1234,31.0963,31.1234,105837.0
2017-10-17 12:50:00,34.52,34.53,34.51,34.52,38275.0,31.1234,31.1324,31.1144,31.1234,38275.0
2017-10-17 13:00:00,34.51,34.52,34.51,34.52,7180.0,31.1144,31.1234,31.1144,31.1234,7180.0
2017-10-17 13:10:00,34.52,34.52,34.51,34.52,6588.0,31.1234,31.1234,31.1144,31.1234,6588.0
2017-10-17 13:20:00,34.52,34.52,34.49,34.49,62453.0,31.1234,31.1234,31.0963,31.0963,62453.0
2017-10-17 13:30:00,34.5,34.5,34.48,34.5,22242.0,31.1053,31.1053,31.0873,31.1053,22242.0
2017-10-17 13:40:00,34.5,34.51,34.49,34.51,21671.0,31.1053,31.1144,31.0963,31.1144,21671.0
2017-10-17 13:50:00,34.51,34.51,34.5,34.51,13258.0,31.1144,31.1144,31.1053,31.1144,13258.0
2017-10-17 14:00:00,34.51,34.53,34.5,34.53,47087.0,31.1144,31.1324,31.1053,31.1324,47087.0
2017-10-17 14:10:00,34.52,34.55,34.52,34.55,19959.0,31.1234,31.1504,31.1234,31.1504,19959.0
2017-10-17 14:20:00,34.55,34.55,34.54,34.55,7700.0,31.1504,31.1504,31.1414,31.1504,7700.0
2017-10-17 14:30:00,34.55,34.55,34.54,34.55,4706.0,31.1504,31.1504,31.1414,31.1504,4706.0
2017-10-17 14:40:00,34.55,34.56,34.54,34.55,13000.0,31.1504,31.1594,31.1414,31.1504,13000.0
2017-10-17 14:50:00,34.55,34.56,34.55,34.55,70400.0,31.1504,31.1594,31.1504,31.1504,70400.0
2017-10-17 15:00:00,34.55,34.56,34.55,34.55,28445.0,31.1504,31.1594,31.1504,31.1504,28445.0
2017-10-17 15:10:00,34.55,34.57,34.55,34.57,27289.0,31.1504,31.1685,31.1504,31.1685,27289.0
2017-10-17 15:20:00,34.56,34.57,34.56,34.56,23301.0,31.1594,31.1685,31.1594,31.1594,23301.0
2017-10-17 15:30:00,34.57,34.58,34.56,34.56,44240.0,31.1685,31.1775,31.1594,31.1594,44240.0
2017-10-17 15:40:00,34.57,34.58,34.52,34.52,111493.0,31.1685,31.1775,31.1234,31.1234,111493.0
2017-10-17 15:50:00,34.52,34.54,34.48,34.51,576827.0,31.1234,31.1414,31.0873,31.1144,576827.0
2017-10-18 09:30:00,34.44,34.48,34.35,34.45,193418.0,31.0512,31.0873,30.9701,31.0603,193418.0
2017-10-18 09:40:00,34.45,34.45,34.4,34.41,57759.0,31.0603,31.0603,31.0152,31.0242,57759.0
2017-10-18 09:50:00,34.41,34.42,34.37,34.39,60705.0,31.0242,31.0332,30.9881,31.0062,60705.0
2017-10-18 10:00:00,34.4,34.41,34.37,34.38,149381.0,31.0152,31.0242,30.9881,30.9971,149381.0
2017-10-18 10:10:00,34.38,34.4,34.36,34.4,61317.0,30.9971,31.0152,30.9791,31.0152,61317.0
2017-10-18 10:20:00,34.4,34.42,34.39,34.41,43763.0,31.0152,31.0332,31.0062,31.0242,43763.0
2017-10-18 10:30:00,34.41,34.43,34.38,34.39,66475.0,31.0242,31.0422,30.9971,31.0062,66475.0
2017-10-18 10:40:00,34.39,34.44,34.38,34.44,60425.0,31.0062,31.0512,30.9971,31.0512,60425.0
2017-10-18 10:50:00,34.44,34.45,34.42,34.43,24986.0,31.0512,31.0603,31.0332,31.0422,24986.0
2017-10-18 11:00:00,34.43,34.43,34.41,34.41,10623.0,31.0422,31.0422,31.0242,31.0242,10623.0
2017-10-18 11:10:00,34.41,34.44,34.41,34.41,97301.0,31.0242,31.0512,31.0242,31.0242,97301.0
2017-10-18 11:20:00,34.41,34.42,34.41,34.41,5707.0,31.0242,31.0332,31.0242,31.0242,5707.0
2017-10-18 11:30:00,34.41,34.44,34.4,34.43,53696.0,31.0242,31.0512,31.0152,31.0422,53696.0
2017-10-18 11:40:00,34.42,34.44,34.42,34.44,19973.0,31.0332,31.0512,31.0332,31.0512,19973.0
2017-10-18 11:50:00,34.44,34.44,34.43,34.44,11447.0,31.0512,31.0512,31.0422,31.0512,11447.0
2017-10-18 12:00:00,34.44,34.45,34.43,34.45,15133.0,31.0512,31.0603,31.0422,31.0603,15133.0
2017-10-18 12:10:00,34.45,34.47,34.44,34.47,39998.0,31.0603,31.0783,31.0512,31.0783,39998.0
2017-10-18 12:20:00,34.47,34.49,34.46,34.48,59650.0,31.0783,31.0963,31.0693,31.0873,59650.0
2017-10-18 12:30:00,34.49,34.5,34.48,34.5,21675.0,31.0963,31.1053,31.0873,31.1053,21675.0
2017-10-18 12:40:00,34.5,34.51,34.48,34.49,37942.0,31.1053,31.1144,31.0873,31.0963,37942.0
2017-10-18 12:50:00,34.49,34.49,34.48,34.49,9492.0,31.0963,31.0963,31.0873,31.0963,9492.0
2017-10-18 13:00:00,34.49,34.49,34.48,34.49,7908.0,31.0963,31.0963,31.0873,31.0963,7908.0
2017-10-18 13:10:00,34.49,34.49,34.46,34.47,29792.0,31.0963,31.0963,31.0693,31.0783,29792.0
2017-10-18 13:20:00,34.47,34.47,34.46,34.47,10589.0,31.0783,31.0783,31.0693,31.0783,10589.0
2017-10-18 13:30:00,34.47,34.47,34.46,34.47,12225.0,31.0783,31.0783,31.0693,31.0783,12225.0
2017-10-18 13:40:00,34.47,34.49,34.46,34.49,31999.0,31.0783,31.0963,31.0693,31.0963,31999.0
2017-10-18 13:50:00,34.49,34.5,34.49,34.5,11844.0,31.0963,31.1053,31.0963,31.1053,11844.0
2017-10-18 14:00:00,34.5,34.5,34.49,34.5,11826.0,31.1053,31.1053,31.0963,31.1053,11826.0
2017-10-18 14:10:00,34.49,34.5,34.48,34.49,25949.0,31.0963,31.1053,31.0873,31.0963,25949.0
2017-10-18 14:20:00,34.48,34.51,34.48,34.5,55478.0,31.0873,31.1144,31.0873,31.1053,55478.0
2017-10-18 14:30:00,34.5,34.52,34.47,34.48,46200.0,31.1053,31.1234,31.0783,31.0873,46200.0
2017-10-18 14:40:00,34.48,34.5,34.47,34.49,18513.0,31.0873,31.1053,31.0783,31.0963,18513.0
2017-10-18 14:50:00,34.5,34.5,34.48,34.48,14708.0,31.1053,31.1053,31.0873,31.0873,14708.0
2017-10-18 15:00:00,34.49,34.49,34.47,34.49,67459.0,31.0963,31.0963,31.0783,31.0963,67459.0
2017-10-18 15:10:00,34.48,34.5,34.48,34.5,86895.0,31.0873,31.1053,31.0873,31.1053,86895.0
2017-10-18 15:20:00,34.5,34.5,34.48,34.48,22713.0,31.1053,31.1053,31.0873,31.0873,22713.0
2017-10-18 15:30:00,34.49,34.5,34.46,34.48,85859.0,31.0963,31.1053,31.0693,31.0873,85859.0
2017-10-18 15:40:00,34.48,34.49,34.45,34.45,138377.0,31.0873,31.0963,31.0603,31.0603,138377.0
2017-10-18 15:50:00,34.45,34.46,34.39,34.43,388703.0,31.0603,31.0693,31.0062,31.0422,388703.0
2017-10-19 09:30:00,34.3,34.33,34.22,34.23,166786.0,30.925,30.9521,30.8529,30.8619,166786.0
2017-10-19 09:40:00,34.23,34.24,34.18,34.18,129415.0,30.8619,30.8709,30.8168,30.8168,129415.0
2017-10-19 09:50:00,34.18,34.18,34.12,34.15,215256.0,30.8168,30.8168,30.7627,30.7898,215256.0
2017-10-19 10:00:00,34.14,34.16,34.13,34.13,32445.0,30.7808,30.7988,30.7717,30.7717,32445.0
2017-10-19 10:10:00,34.13,34.18,34.11,34.18,48086.0,30.7717,30.8168,30.7537,30.8168,48086.0
2017-10-19 10:20:00,34.17,34.19,34.14,34.18,96917.0,30.8078,30.8258,30.7808,30.8168,96917.0
2017-10-19 10:30:00,34.18,34.19,34.13,34.16,64494.0,30.8168,30.8258,30.7717,30.7988,64494.0
2017-10-19 10:40:00,34.16,34.19,34.15,34.19,22201.0,30.7988,30.8258,30.7898,30.8258,22201.0
2017-10-19 10:50:00,34.2,34.21,34.19,34.21,57424.0,30.8349,30.8439,30.8258,30.8439,57424.0
2017-10-19 11:00:00,34.21,34.23,34.2,34.21,66230.0,30.8439,30.8619,30.8349,30.8439,66230.0
2017-10-19 11:10:00,34.21,34.22,34.21,34.21,20302.0,30.8439,30.8529,30.8439,30.8439,20302.0
2017-10-19 11:20:00,34.21,34.24,34.21,34.23,39280.0,30.8439,30.8709,30.8439,30.8619,39280.0
2017-10-19 11:30:00,34.24,34.26,34.23,34.23,38482.0,30.8709,30.889,30.8619,30.8619,38482.0
2017-10-19 11:40:00,34.24,34.24,34.21,34.21,15640.0,30.8709,30.8709,30.8439,30.8439,15640.0
2017-10-19 11:50:00,34.22,34.22,34.21,34.22,26614.0,30.8529,30.8529,30.8439,30.8529,26614.0
2017-10-19 12:00:00,34.22,34.22,34.2,34.22,31371.0,30.8529,30.8529,30.8349,30.8529,31371.0
2017-10-19 12:10:00,34.22,34.22,34.21,34.22,4821.0,30.8529,30.8529,30.8439,30.8529,4821.0
2017-10-19 12:20:00,34.22,34.22,34.21,34.22,2903.0,30.8529,30.8529,30.8439,30.8529,2903.0
2017-10-19 12:30:00,34.22,34.22,34.18,34.19,66762.0,30.8529,30.8529,30.8168,30.8258,66762.0
2017-10-19 12:40:00,34.19,34.19,34.18,34.19,22786.0,30.8258,30.8258,30.8168,30.8258,22786.0
2017-10-19 12:50:00,34.19,34.22,34.19,34.22,25332.0,30.8258,30.8529,30.8258,30.8529,25332.0
2017-10-19 13:00:00,34.21,34.23,34.21,34.23,31358.0,30.8439,30.8619,30.8439,30.8619,31358.0
2017-10-19 13:10:00,34.23,34.23,34.22,34.23,2201.0,30.8619,30.8619,30.8529,30.8619,2201.0
2017-10-19 13:20:00,34.23,34.25,34.22,34.25,36354.0,30.8619,30.8799,30.8529,30.8799,36354.0
2017-10-19 13:30:00,34.25,34.25,34.24,34.25,16916.0,30.8799,30.8799,30.8709,30.8799,16916.0
2017-10-19 13:40:00,34.24,34.25,34.24,34.25,5677.0,30.8709,30.8799,30.8709,30.8799,5677.0
2017-10-19 13:50:00,34.25,34.25,34.21,34.22,29110.0,30.8799,30.8799,30.8439,30.8529,29110.0
2017-10-19 14:00:00,34.22,34.23,34.21,34.23,10289.0,30.8529,30.8619,30.8439,30.8619,10289.0
2017-10-19 14:10:00,34.23,34.24,34.23,34.23,7972.0,30.8619,30.8709,30.8619,30.8619,7972.0
2017-10-19 14:20:00,34.23,34.23,34.19,34.2,33004.0,30.8619,30.8619,30.8258,30.8349,33004.0
2017-10-19 14:30:00,34.2,34.22,34.19,34.22,29340.0,30.8349,30.8529,30.8258,30.8529,29340.0
2017-10-19 14:40:00,34.22,34.22,34.21,34.22,18760.0,30.8529,30.8529,30.8439,30.8529,18760.0
2017-10-19 14:50:00,34.22,34.22,34.21,34.22,14419.0,30.8529,30.8529,30.8439,30.8529,14419.0
2017-10-19 15:00:00,34.21,34.23,34.21,34.22,30671.0,30.8439,30.8619,30.8439,30.8529,30671.0
2017-10-19 15:10:00,34.23,34.23,34.22,34.23,15371.0,30.8619,30.8619,30.8529,30.8619,15371.0
2017-10-19 15:20:00,34.23,34.23,34.22,34.23,25156.0,30.8619,30.8619,30.8529,30.8619,25156.0
2017-10-19 15:30:00,34.23,34.23,34.22,34.23,10479.0,30.8619,30.8619,30.8529,30.8619,10479.0
2017-10-19 15:40:00,34.23,34.23,34.21,34.22,65837.0,30.8619,30.8619,30.8439,30.8529,65837.0
2017-10-19 15:50:00,34.22,34.22,34.18,34.22,214368.0,30.8529,30.8529,30.8168,30.8529,214368.0
2017-10-20 09:30:00,34.34,34.35,34.24,34.25,58780.0,30.9611,30.9701,30.8709,30.8799,58780.0
2017-10-20 09:40:00,34.25,34.29,34.24,34.27,317162.0,30.8799,30.916,30.8709,30.898,317162.0
2017-10-20 09:50:00,34.28,34.28,34.25,34.26,54085.0,30.907,30.907,30.8799,30.889,54085.0
2017-10-20 10:00:00,34.25,34.28,34.25,34.27,83750.0,30.8799,30.907,30.8799,30.898,83750.0
2017-10-20 10:10:00,34.27,34.28,34.25,34.27,37067.0,30.898,30.907,30.8799,30.898,37067.0
2017-10-20 10:20:00,34.26,34.28,34.25,34.26,56544.0,30.889,30.907,30.8799,30.889,56544.0
2017-10-20 10:30:00,34.26,34.28,34.25,34.26,63548.0,30.889,30.907,30.8799,30.889,63548.0
2017-10-20 10:40:00,34.25,34.26,34.24,34.26,96176.0,30.8799,30.889,30.8709,30.889,96176.0
2017-10-20 10:50:00,34.26,34.26,34.25,34.26,10672.0,30.889,30.889,30.8799,30.889,10672.0
2017-10-20 11:00:00,34.26,34.26,34.25,34.26,8140.0,30.889,30.889,30.8799,30.889,8140.0
2017-10-20 11:10:00,34.26,34.27,34.25,34.27,75861.0,30.889,30.898,30.8799,30.898,75861.0
2017-10-20 11:20:00,34.27,34.28,34.26,34.27,53415.0,30.898,30.907,30.889,30.898,53415.0
2017-10-20 11:30:00,34.27,34.27,34.25,34.26,39896.0,30.898,30.898,30.8799,30.889,39896.0
2017-10-20 11:40:00,34.26,34.26,34.25,34.26,12402.0,30.889,30.889,30.8799,30.889,12402.0
2017-10-20 11:50:00,34.26,34.28,34.26,34.28,29472.0,30.889,30.907,30.889,30.907,29472.0
2017-10-20 12:00:00,34.28,34.3,34.27,34.3,28000.0,30.907,30.925,30.898,30.925,28000.0
2017-10-20 12:10:00,34.3,34.32,34.29,34.3,72006.0,30.925,30.9431,30.916,30.925,72006.0
2017-10-20 12:20:00,34.3,34.31,34.29,34.29,20946.0,30.925,30.934,30.916,30.916,20946.0
2017-10-20 12:30:00,34.29,34.3,34.27,34.28,29633.0,30.916,30.925,30.898,30.907,29633.0
2017-10-20 12:40:00,34.28,34.29,34.27,34.29,11536.0,30.907,30.916,30.898,30.916,11536.0
2017-10-20 12:50:00,34.29,34.31,34.28,34.3,28506.0,30.916,30.934,30.907,30.925,28506.0
2017-10-20 13:00:00,34.3,34.31,34.3,34.3,12121.0,30.925,30.934,30.925,30.925,12121.0
2017-10-20 13:10:00,34.3,34.31,34.3,34.3,16578.0,30.925,30.934,30.925,30.925,16578.0
2017-10-20 13:20:00,34.3,34.31,34.3,34.31,55913.0,30.925,30.934,30.925,30.934,55913.0
2017-10-20 13:30:00,34.3,34.3,34.27,34.28,25468.0,30.925,30.925,30.898,30.907,25468.0
2017-10-20 13:40:00,34.27,34.31,34.27,34.31,40024.0,30.898,30.934,30.898,30.934,40024.0
2017-10-20 13:50:00,34.3,34.31,34.29,34.29,25948.0,30.925,30.934,30.916,30.916,25948.0
2017-10-20 14:00:00,34.3,34.31,34.28,34.28,71062.0,30.925,30.934,30.907,30.907,71062.0
2017-10-20 14:10:00,34.29,34.31,34.28,34.3,48998.0,30.916,30.934,30.907,30.925,48998.0
2017-10-20 14:20:00,34.3,34.31,34.28,34.29,273501.0,30.925,30.934,30.907,30.916,273501.0
2017-10-20 14:30:00,34.29,34.29,34.27,34.27,52631.0,30.916,30.916,30.898,30.898,52631.0
2017-10-20 14:40:00,34.27,34.31,34.27,34.3,46970.0,30.898,30.934,30.898,30.925,46970.0
2017-10-20 14:50:00,34.3,34.32,34.3,34.31,38131.0,30.925,30.9431,30.925,30.934,38131.0
2017-10-20 15:00:00,34.31,34.31,34.3,34.3,23349.0,30.934,30.934,30.925,30.925,23349.0
2017-10-20 15:10:00,34.3,34.31,34.3,34.3,13066.0,30.925,30.934,30.925,30.925,13066.0
2017-10-20 15:20:00,34.3,34.31,34.28,34.28,37146.0,30.925,30.934,30.907,30.907,37146.0
2017-10-20 15:30:00,34.29,34.3,34.28,34.3,29659.0,30.916,30.925,30.907,30.925,29659.0
2017-10-20 15:40:00,34.3,34.32,34.29,34.32,49019.0,30.925,30.9431,30.916,30.9431,49019.0
2017-10-20 15:50:00,34.32,34.32,34.27,34.32,168486.0,30.9431,30.9431,30.898,30.9431,168486.0
2017-10-23 09:30:00,34.4,34.44,34.35,34.37,820309.0,31.0152,31.0512,30.9701,30.9881,820309.0
2017-10-23 09:40:00,34.37,34.39,34.36,34.39,412884.0,30.9881,31.0062,30.9791,31.0062,412884.0
2017-10-23 09:50:00,34.39,34.39,34.37,34.38,148978.0,31.0062,31.0062,30.9881,30.9971,148978.0
2017-10-23 10:00:00,34.38,34.38,34.35,34.37,139185.0,30.9971,30.9971,30.9701,30.9881,139185.0
2017-10-23 10:10:00,34.37,34.37,34.36,34.37,9002.0,30.9881,30.9881,30.9791,30.9881,9002.0
2017-10-23 10:20:00,34.37,34.37,34.35,34.36,127367.0,30.9881,30.9881,30.9701,30.9791,127367.0
2017-10-23 10:30:00,34.36,34.37,34.36,34.37,17301.0,30.9791,30.9881,30.9791,30.9881,17301.0
2017-10-23 10:40:00,34.37,34.37,34.36,34.37,49724.0,30.9881,30.9881,30.9791,30.9881,49724.0
2017-10-23 10:50:00,34.36,34.37,34.36,34.37,13429.0,30.9791,30.9881,30.9791,30.9881,13429.0
2017-10-23 11:00:00,34.37,34.4,34.37,34.39,42402.0,30.9881,31.0152,30.9881,31.0062,42402.0
2017-10-23 11:10:00,34.39,34.39,34.38,34.39,9876.0,31.0062,31.0062,30.9971,31.0062,9876.0
2017-10-23 11:20:00,34.38,34.39,34.38,34.38,54189.0,30.9971,31.0062,30.9971,30.9971,54189.0
2017-10-23 11:30:00,34.39,34.39,34.38,34.39,101978.0,31.0062,31.0062,30.9971,31.0062,101978.0
2017-10-23 11:40:00,34.39,34.39,34.38,34.39,23539.0,31.0062,31.0062,30.9971,31.0062,23539.0
2017-10-23 11:50:00,34.39,34.41,34.38,34.41,52848.0,31.0062,31.0242,30.9971,31.0242,52848.0
2017-10-23 12:00:00,34.41,34.41,34.4,34.41,57175.0,31.0242,31.0242,31.0152,31.0242,57175.0
2017-10-23 12:10:00,34.41,34.41,34.4,34.41,4253.0,31.0242,31.0242,31.0152,31.0242,4253.0
2017-10-23 12:20:00,34.41,34.41,34.39,34.41,34305.0,31.0242,31.0242,31.0062,31.0242,34305.0
2017-10-23 12:30:00,34.4,34.41,34.4,34.4,27415.0,31.0152,31.0242,31.0152,31.0152,27415.0
2017-10-23 12:40:00,34.41,34.41,34.4,34.41,3416.0,31.0242,31.0242,31.0152,31.0242,3416.0
2017-10-23 12:50:00,34.41,34.42,34.4,34.41,19293.0,31.0242,31.0332,31.0152,31.0242,19293.0
2017-10-23 13:00:00,34.41,34.42,34.41,34.41,11143.0,31.0242,31.0332,31.0242,31.0242,11143.0
2017-10-23 13:10:00,34.41,34.42,34.41,34.42,41676.0,31.0242,31.0332,31.0242,31.0332,41676.0
2017-10-23 13:20:00,34.42,34.43,34.41,34.42,17922.0,31.0332,31.0422,31.0242,31.0332,17922.0
2017-10-23 13:30:00,34.42,34.43,34.4,34.41,75867.0,31.0332,31.0422,31.0152,31.0242,75867.0
2017-10-23 13:40:00,34.4,34.42,34.4,34.41,8123.0,31.0152,31.0332,31.0152,31.0242,8123.0
2017-10-23 13:50:00,34.41,34.42,34.41,34.41,9092.0,31.0242,31.0332,31.0242,31.0242,9092.0
2017-10-23 14:00:00,34.41,34.42,34.41,34.42,21436.0,31.0242,31.0332,31.0242,31.0332,21436.0
2017-10-23 14:10:00,34.42,34.42,34.4,34.4,110638.0,31.0332,31.0332,31.0152,31.0152,110638.0
2017-10-23 14:20:00,34.4,34.41,34.37,34.38,58829.0,31.0152,31.0242,30.9881,30.9971,58829.0
2017-10-23 14:30:00,34.38,34.39,34.38,34.38,14240.0,30.9971,31.0062,30.9971,30.9971,14240.0
2017-10-23 14:40:00,34.39,34.39,34.38,34.38,12176.0,31.0062,31.0062,30.9971,30.9971,12176.0
2017-10-23 14:50:00,34.38,34.41,34.38,34.4,23632.0,30.9971,31.0242,30.9971,31.0152,23632.0
2017-10-23 15:00:00,34.4,34.41,34.39,34.39,33609.0,31.0152,31.0242,31.0062,31.0062,33609.0
2017-10-23 15:10:00,34.39,34.4,34.39,34.39,15100.0,31.0062,31.0152,31.0062,31.0062,15100.0
2017-10-23 15:20:00,34.39,34.4,34.34,34.36,61242.0,31.0062,31.0152,30.9611,30.9791,61242.0
2017-10-23 15:30:00,34.36,34.39,34.33,34.35,56650.0,30.9791,31.0062,30.9521,30.9701,56650.0
2017-10-23 15:40:00,34.35,34.39,34.35,34.37,23154.0,30.9701,31.0062,30.9701,30.9881,23154.0
2017-10-23 15:50:00,34.37,34.37,34.34,34.36,277389.0,30.9881,30.9881,30.9611,30.9791,277389.0
2017-10-24 09:30:00,34.47,34.49,34.43,34.45,286805.0,31.0783,31.0963,31.0422,31.0603,286805.0
2017-10-24 09:40:00,34.45,34.47,34.43,34.47,119142.0,31.0603,31.0783,31.0422,31.0783,119142.0
2017-10-24 09:50:00,34.47,34.48,34.45,34.47,124972.0,31.0783,31.0873,31.0603,31.0783,124972.0
2017-10-24 10:00:00,34.47,34.49,34.46,34.48,80700.0,31.0783,31.0963,31.0693,31.0873,80700.0
2017-10-24 10:10:00,34.48,34.49,34.48,34.49,6055.0,31.0873,31.0963,31.0873,31.0963,6055.0
2017-10-24 10:20:00,34.49,34.5,34.47,34.49,109709.0,31.0963,31.1053,31.0783,31.0963,109709.0
2017-10-24 10:30:00,34.48,34.49,34.45,34.47,91925.0,31.0873,31.0963,31.0603,31.0783,91925.0
2017-10-24 10:40:00,34.47,34.48,34.47,34.48,56626.0,31.0783,31.0873,31.0783,31.0873,56626.0
2017-10-24 10:50:00,34.48,34.49,34.47,34.48,32590.0,31.0873,31.0963,31.0783,31.0873,32590.0
2017-10-24 11:00:00,34.48,34.48,34.47,34.48,9496.0,31.0873,31.0873,31.0783,31.0873,9496.0
2017-10-24 11:10:00,34.48,34.49,34.47,34.48,157166.0,31.0873,31.0963,31.0783,31.0873,157166.0
2017-10-24 11:20:00,34.48,34.49,34.47,34.49,16153.0,31.0873,31.0963,31.0783,31.0963,16153.0
2017-10-24 11:30:00,34.49,34.52,34.49,34.52,61223.0,31.0963,31.1234,31.0963,31.1234,61223.0
2017-10-24 11:40:00,34.52,34.53,34.51,34.52,35865.0,31.1234,31.1324,31.1144,31.1234,35865.0
2017-10-24 11:50:00,34.53,34.55,34.52,34.55,127702.0,31.1324,31.1504,31.1234,31.1504,127702.0
2017-10-24 12:00:00,34.55,34.57,34.54,34.57,379779.0,31.1504,31.1685,31.1414,31.1685,379779.0
2017-10-24 12:10:00,34.57,34.59,34.56,34.59,78283.0,31.1685,31.1865,31.1594,31.1865,78283.0
2017-10-24 12:20:00,34.59,34.6,34.58,34.59,99302.0,31.1865,31.1955,31.1775,31.1865,99302.0
2017-10-24 12:30:00,34.59,34.6,34.58,34.59,65748.0,31.1865,31.1955,31.1775,31.1865,65748.0
2017-10-24 12:40:00,34.58,34.58,34.56,34.58,99561.0,31.1775,31.1775,31.1594,31.1775,99561.0
2017-10-24 12:50:00,34.58,34.58,34.57,34.58,19050.0,31.1775,31.1775,31.1685,31.1775,19050.0
2017-10-24 13:00:00,34.58,34.59,34.57,34.57,91721.0,31.1775,31.1865,31.1685,31.1685,91721.0
2017-10-24 13:10:00,34.57,34.58,34.57,34.58,15574.0,31.1685,31.1775,31.1685,31.1775,15574.0
2017-10-24 13:20:00,34.58,34.58,34.56,34.57,85375.0,31.1775,31.1775,31.1594,31.1685,85375.0
2017-10-24 13:30:00,34.57,34.58,34.56,34.58,59608.0,31.1685,31.1775,31.1594,31.1775,59608.0
2017-10-24 13:40:00,34.58,34.6,34.57,34.6,62061.0,31.1775,31.1955,31.1685,31.1955,62061.0
2017-10-24 13:50:00,34.59,34.6,34.59,34.6,48934.0,31.1865,31.1955,31.1865,31.1955,48934.0
2017-10-24 14:00:00,34.6,34.61,34.59,34.61,37988.0,31.1955,31.2045,31.1865,31.2045,37988.0
2017-10-24 14:10:00,34.61,34.61,34.57,34.59,187975.0,31.2045,31.2045,31.1685,31.1865,187975.0
2017-10-24 14:20:00,34.59,34.61,34.58,34.61,39223.0,31.1865,31.2045,31.1775,31.2045,39223.0
2017-10-24 14:30:00,34.61,34.64,34.61,34.62,67883.0,31.2045,31.2316,31.2045,31.2135,67883.0
2017-10-24 14:40:00,34.63,34.63,34.6,34.62,62267.0,31.2225,31.2225,31.1955,31.2135,62267.0
2017-10-24 14:50:00,34.62,34.64,34.61,34.64,122695.0,31.2135,31.2316,31.2045,31.2316,122695.0
2017-10-24 15:00:00,34.64,34.66,34.62,34.63,318540.0,31.2316,31.2496,31.2135,31.2225,318540.0
2017-10-24 15:10:00,34.63,34.65,34.62,34.65,118948.0,31.2225,31.2406,31.2135,31.2406,118948.0
2017-10-24 15:20:00,34.65,34.65,34.61,34.63,149975.0,31.2406,31.2406,31.2045,31.2225,149975.0
2017-10-24 15:30:00,34.64,34.64,34.63,34.63,79592.0,31.2316,31.2316,31.2225,31.2225,79592.0
2017-10-24 15:40:00,34.64,34.64,34.61,34.62,113439.0,31.2316,31.2316,31.2045,31.2135,113439.0
2017-10-24 15:50:00,34.62,34.62,34.57,34.58,526982.0,31.2135,31.2135,31.1685,31.1775,526982.0
2017-10-25 09:30:00,34.75,34.79,34.68,34.78,297277.0,31.3307,31.3668,31.2676,31.3578,297277.0
2017-10-25 09:40:00,34.78,34.78,34.77,34.78,136129.0,31.3578,31.3578,31.3488,31.3578,136129.0
2017-10-25 09:50:00,34.78,34.78,34.74,34.75,101080.0,31.3578,31.3578,31.3217,31.3307,101080.0
2017-10-25 10:00:00,34.74,34.75,34.72,34.72,92174.0,31.3217,31.3307,31.3037,31.3037,92174.0
2017-10-25 10:10:00,34.71,34.72,34.7,34.72,48379.0,31.2947,31.3037,31.2857,31.3037,48379.0
2017-10-25 10:20:00,34.71,34.73,34.7,34.73,45043.0,31.2947,31.3127,31.2857,31.3127,45043.0
2017-10-25 10:30:00,34.73,34.74,34.7,34.7,43493.0,31.3127,31.3217,31.2857,31.2857,43493.0
2017-10-25 10:40:00,34.71,34.71,34.64,34.66,164193.0,31.2947,31.2947,31.2316,31.2496,164193.0
2017-10-25 10:50:00,34.66,34.69,34.64,34.66,477294.0,31.2496,31.2766,31.2316,31.2496,477294.0
2017-10-25 11:00:00,34.66,34.67,34.56,34.58,302443.0,31.2496,31.2586,31.1594,31.1775,302443.0
2017-10-25 11:10:00,34.58,34.6,34.53,34.54,108890.0,31.1775,31.1955,31.1324,31.1414,108890.0
2017-10-25 11:20:00,34.54,34.58,34.52,34.58,100202.0,31.1414,31.1775,31.1234,31.1775,100202.0
2017-10-25 11:30:00,34.58,34.6,34.57,34.58,133234.0,31.1775,31.1955,31.1685,31.1775,133234.0
2017-10-25 11:40:00,34.58,34.58,34.56,34.57,70124.0,31.1775,31.1775,31.1594,31.1685,70124.0
2017-10-25 11:50:00,34.57,34.57,34.52,34.54,56866.0,31.1685,31.1685,31.1234,31.1414,56866.0
2017-10-25 12:00:00,34.54,34.55,34.5,34.53,119917.0,31.1414,31.1504,31.1053,31.1324,119917.0
2017-10-25 12:10:00,34.52,34.53,34.46,34.46,110773.0,31.1234,31.1324,31.0693,31.0693,110773.0
2017-10-25 12:20:00,34.46,34.49,34.45,34.47,52203.0,31.0693,31.0963,31.0603,31.0783,52203.0
2017-10-25 12:30:00,34.46,34.51,34.45,34.5,80017.0,31.0693,31.1144,31.0603,31.1053,80017.0
2017-10-25 12:40:00,34.5,34.53,34.49,34.51,104162.0,31.1053,31.1324,31.0963,31.1144,104162.0
2017-10-25 12:50:00,34.51,34.57,34.51,34.55,100888.0,31.1144,31.1685,31.1144,31.1504,100888.0
2017-10-25 13:00:00,34.56,34.58,34.55,34.58,49824.0,31.1594,31.1775,31.1504,31.1775,49824.0
2017-10-25 13:10:00,34.58,34.6,34.57,34.58,50628.0,31.1775,31.1955,31.1685,31.1775,50628.0
2017-10-25 13:20:00,34.58,34.6,34.56,34.59,57711.0,31.1775,31.1955,31.1594,31.1865,57711.0
2017-10-25 13:30:00,34.59,34.6,34.58,34.59,29898.0,31.1865,31.1955,31.1775,31.1865,29898.0
2017-10-25 13:40:00,34.58,34.63,34.58,34.61,56305.0,31.1775,31.2225,31.1775,31.2045,56305.0
2017-10-25 13:50:00,34.61,34.63,34.6,34.62,35206.0,31.2045,31.2225,31.1955,31.2135,35206.0
2017-10-25 14:00:00,34.62,34.64,34.61,34.64,59272.0,31.2135,31.2316,31.2045,31.2316,59272.0
2017-10-25 14:10:00,34.64,34.64,34.62,34.63,13456.0,31.2316,31.2316,31.2135,31.2225,13456.0
2017-10-25 14:20:00,34.63,34.63,34.6,34.63,114737.0,31.2225,31.2225,31.1955,31.2225,114737.0
2017-10-25 14:30:00,34.63,34.63,34.6,34.61,50910.0,31.2225,31.2225,31.1955,31.2045,50910.0
2017-10-25 14:40:00,34.61,34.61,34.59,34.59,34437.0,31.2045,31.2045,31.1865,31.1865,34437.0
2017-10-25 14:50:00,34.59,34.63,34.59,34.62,37378.0,31.1865,31.2225,31.1865,31.2135,37378.0
2017-10-25 15:00:00,34.62,34.64,34.6,34.64,94734.0,31.2135,31.2316,31.1955,31.2316,94734.0
2017-10-25 15:10:00,34.64,34.66,34.63,34.65,52737.0,31.2316,31.2496,31.2225,31.2406,52737.0
2017-10-25 15:20:00,34.65,34.69,34.64,34.66,106982.0,31.2406,31.2766,31.2316,31.2496,106982.0
2017-10-25 15:30:00,34.66,34.67,34.65,34.66,75656.0,31.2496,31.2586,31.2406,31.2496,75656.0
2017-10-25 15:40:00,34.66,34.66,34.6,34.61,115088.0,31.2496,31.2496,31.1955,31.2045,115088.0
2017-10-25 15:50:00,34.61,34.65,34.6,34.65,379178.0,31.2045,31.2406,31.1955,31.2406,379178.0
2017-10-26 09:30:00,34.92,34.96,34.88,34.89,236560.0,31.484,31.5201,31.4479,31.457,236560.0
2017-10-26 09:40:00,34.88,34.94,34.88,34.93,127369.0,31.4479,31.502,31.4479,31.493,127369.0
2017-10-26 09:50:00,34.94,34.96,34.92,34.95,72078.0,31.502,31.5201,31.484,31.5111,72078.0
2017-10-26 10:00:00,34.95,34.97,34.93,34.95,162042.0,31.5111,31.5291,31.493,31.5111,162042.0
2017-10-26 10:10:00,34.95,34.95,34.92,34.93,97780.0,31.5111,31.5111,31.484,31.493,97780.0
2017-10-26 10:20:00,34.93,34.97,34.93,34.96,72718.0,31.493,31.5291,31.493,31.5201,72718.0
2017-10-26 10:30:00,34.97,34.98,34.94,34.98,91704.0,31.5291,31.5381,31.502,31.5381,91704.0
2017-10-26 10:40:00,34.98,35.0,34.97,35.0,132682.0,31.5381,31.5561,31.5291,31.5561,132682.0
2017-10-26 10:50:00,35.0,35.01,34.98,34.98,240708.0,31.5561,31.5652,31.5381,31.5381,240708.0
2017-10-26 11:00:00,34.98,35.0,34.94,34.96,62224.0,31.5381,31.5561,31.502,31.5201,62224.0
2017-10-26 11:10:00,34.95,34.96,34.92,34.94,72832.0,31.5111,31.5201,31.484,31.502,72832.0
2017-10-26 11:20:00,34.94,34.96,34.93,34.95,29043.0,31.502,31.5201,31.493,31.5111,29043.0
2017-10-26 11:30:00,34.95,34.95,34.93,34.95,20126.0,31.5111,31.5111,31.493,31.5111,20126.0
2017-10-26 11:40:00,34.95,34.96,34.94,34.95,33687.0,31.5111,31.5201,31.502,31.5111,33687.0
2017-10-26 11:50:00,34.94,34.95,34.93,34.95,16144.0,31.502,31.5111,31.493,31.5111,16144.0
2017-10-26 12:00:00,34.96,34.97,34.95,34.95,20656.0,31.5201,31.5291,31.5111,31.5111,20656.0
2017-10-26 12:10:00,34.96,34.96,34.95,34.95,6216.0,31.5201,31.5201,31.5111,31.5111,6216.0
2017-10-26 12:20:00,34.95,34.96,34.9,34.91,63958.0,31.5111,31.5201,31.466,31.475,63958.0
2017-10-26 12:30:00,34.91,34.91,34.87,34.89,33458.0,31.475,31.475,31.4389,31.457,33458.0
2017-10-26 12:40:00,34.88,34.92,34.86,34.92,27624.0,31.4479,31.484,31.4299,31.484,27624.0
2017-10-26 12:50:00,34.91,34.91,34.9,34.91,7839.0,31.475,31.475,31.466,31.475,7839.0
2017-10-26 13:00:00,34.9,34.9,34.83,34.86,68113.0,31.466,31.466,31.4029,31.4299,68113.0
2017-10-26 13:10:00,34.85,34.86,34.85,34.86,5365.0,31.4209,31.4299,31.4209,31.4299,5365.0
2017-10-26 13:20:00,34.86,34.86,34.82,34.83,14485.0,31.4299,31.4299,31.3939,31.4029,14485.0
2017-10-26 13:30:00,34.82,34.82,34.79,34.8,55383.0,31.3939,31.3939,31.3668,31.3758,55383.0
2017-10-26 13:40:00,34.81,34.81,34.78,34.78,28508.0,31.3848,31.3848,31.3578,31.3578,28508.0
2017-10-26 13:50:00,34.79,34.85,34.78,34.85,33275.0,31.3668,31.4209,31.3578,31.4209,33275.0
2017-10-26 14:00:00,34.85,34.86,34.82,34.84,40570.0,31.4209,31.4299,31.3939,31.4119,40570.0
2017-10-26 14:10:00,34.83,34.84,34.82,34.83,29278.0,31.4029,31.4119,31.3939,31.4029,29278.0
2017-10-26 14:20:00,34.83,34.85,34.82,34.84,25350.0,31.4029,31.4209,31.3939,31.4119,25350.0
2017-10-26 14:30:00,34.84,34.86,34.84,34.86,40083.0,31.4119,31.4299,31.4119,31.4299,40083.0
2017-10-26 14:40:00,34.85,34.86,34.84,34.84,14548.0,31.4209,31.4299,31.4119,31.4119,14548.0
2017-10-26 14:50:00,34.84,34.85,34.82,34.82,34716.0,31.4119,31.4209,31.3939,31.3939,34716.0
2017-10-26 15:00:00,34.82,34.84,34.82,34.82,46191.0,31.3939,31.4119,31.3939,31.3939,46191.0
2017-10-26 15:10:00,34.82,34.82,34.81,34.82,2300.0,31.3939,31.3939,31.3848,31.3939,2300.0
2017-10-26 15:20:00,34.82,34.83,34.81,34.83,31178.0,31.3939,31.4029,31.3848,31.4029,31178.0
2017-10-26 15:30:00,34.83,34.83,34.8,34.8,62241.0,31.4029,31.4029,31.3758,31.3758,62241.0
2017-10-26 15:40:00,34.8,34.81,34.77,34.77,113154.0,31.3758,31.3848,31.3488,31.3488,113154.0
2017-10-26 15:50:00,34.77,34.79,34.72,34.74,403700.0,31.3488,31.3668,31.3037,31.3217,403700.0
2017-10-27 09:30:00,34.7,34.87,34.56,34.71,278753.0,31.2857,31.4389,31.1594,31.2947,278753.0
2017-10-27 09:40:00,34.72,34.76,34.71,34.75,169118.0,31.3037,31.3398,31.2947,31.3307,169118.0
2017-10-27 09:50:00,34.76,34.84,34.75,34.83,189360.0,31.3398,31.4119,31.3307,31.4029,189360.0
2017-10-27 10:00:00,34.83,35.0,34.82,34.98,335723.0,31.4029,31.5561,31.3939,31.5381,335723.0
2017-10-27 10:10:00,34.98,34.99,34.95,34.99,154089.0,31.5381,31.5471,31.5111,31.5471,154089.0
2017-10-27 10:20:00,34.98,35.0,34.95,34.97,167616.0,31.5381,31.5561,31.5111,31.5291,167616.0
2017-10-27 10:30:00,34.97,35.0,34.95,34.98,203061.0,31.5291,31.5561,31.5111,31.5381,203061.0
2017-10-27 10:40:00,34.97,35.02,34.97,34.98,192254.0,31.5291,31.5742,31.5291,31.5381,192254.0
2017-10-27 10:50:00,34.98,34.98,34.92,34.93,103800.0,31.5381,31.5381,31.484,31.493,103800.0
2017-10-27 11:00:00,34.93,35.0,34.92,34.98,204256.0,31.493,31.5561,31.484,31.5381,204256.0
2017-10-27 11:10:00,34.98,34.99,34.96,34.96,46988.0,31.5381,31.5471,31.5201,31.5201,46988.0
2017-10-27 11:20:00,34.96,34.98,34.96,34.98,75908.0,31.5201,31.5381,31.5201,31.5381,75908.0
2017-10-27 11:30:00,34.98,35.01,34.97,35.01,92129.0,31.5381,31.5652,31.5291,31.5652,92129.0
2017-10-27 11:40:00,35.01,35.02,35.0,35.01,134053.0,31.5652,31.5742,31.5561,31.5652,134053.0
2017-10-27 11:50:00,35.02,35.02,35.01,35.02,39919.0,31.5742,31.5742,31.5652,31.5742,39919.0
2017-10-27 12:00:00,35.02,35.02,35.01,35.02,39254.0,31.5742,31.5742,31.5652,31.5742,39254.0
2017-10-27 12:10:00,35.02,35.02,35.01,35.02,36999.0,31.5742,31.5742,31.5652,31.5742,36999.0
2017-10-27 12:20:00,35.02,35.04,35.01,35.03,111660.0,31.5742,31.5922,31.5652,31.5832,111660.0
2017-10-27 12:30:00,35.04,35.05,35.03,35.05,77527.0,31.5922,31.6012,31.5832,31.6012,77527.0
2017-10-27 12:40:00,35.05,35.06,35.04,35.05,85213.0,31.6012,31.6102,31.5922,31.6012,85213.0
2017-10-27 12:50:00,35.04,35.04,35.02,35.02,25804.0,31.5922,31.5922,31.5742,31.5742,25804.0
2017-10-27 13:00:00,35.03,35.03,35.02,35.03,43250.0,31.5832,31.5832,31.5742,31.5832,43250.0
2017-10-27 13:10:00,35.02,35.03,35.02,35.03,33492.0,31.5742,31.5832,31.5742,31.5832,33492.0
2017-10-27 13:20:00,35.02,35.03,34.99,35.0,144237.0,31.5742,31.5832,31.5471,31.5561,144237.0
2017-10-27 13:30:00,35.0,35.01,34.99,35.0,103093.0,31.5561,31.5652,31.5471,31.5561,103093.0
2017-10-27 13:40:00,35.0,35.01,34.99,35.01,107917.0,31.5561,31.5652,31.5471,31.5652,107917.0
2017-10-27 13:50:00,35.01,35.02,35.0,35.01,90115.0,31.5652,31.5742,31.5561,31.5652,90115.0
2017-10-27 14:00:00,35.02,35.03,35.01,35.03,120090.0,31.5742,31.5832,31.5652,31.5832,120090.0
2017-10-27 14:10:00,35.04,35.05,35.03,35.05,75768.0,31.5922,31.6012,31.5832,31.6012,75768.0
2017-10-27 14:20:00,35.05,35.05,35.04,35.04,96030.0,31.6012,31.6012,31.5922,31.5922,96030.0
2017-10-27 14:30:00,35.05,35.05,35.01,35.02,101845.0,31.6012,31.6012,31.5652,31.5742,101845.0
2017-10-27 14:40:00,35.01,35.02,35.0,35.02,99761.0,31.5652,31.5742,31.5561,31.5742,99761.0
2017-10-27 14:50:00,35.02,35.05,35.01,35.05,158643.0,31.5742,31.6012,31.5652,31.6012,158643.0
2017-10-27 15:00:00,35.05,35.07,35.04,35.07,326516.0,31.6012,31.6193,31.5922,31.6193,326516.0
2017-10-27 15:10:00,35.07,35.08,35.06,35.08,174751.0,31.6193,31.6283,31.6102,31.6283,174751.0
2017-10-27 15:20:00,35.08,35.09,35.07,35.09,172620.0,31.6283,31.6373,31.6193,31.6373,172620.0
2017-10-27 15:30:00,35.09,35.09,35.08,35.08,157519.0,31.6373,31.6373,31.6283,31.6283,157519.0
2017-10-27 15:40:00,35.08,35.11,35.08,35.11,379018.0,31.6283,31.6553,31.6283,31.6553,379018.0
2017-10-27 15:50:00,35.11,35.12,35.08,35.12,614637.0,31.6553,31.6643,31.6283,31.6643,614637.0
2017-10-30 09:30:00,35.1,35.12,34.99,35.05,208336.0,31.6463,31.6643,31.5471,31.6012,208336.0
2017-10-30 09:40:00,35.06,35.09,35.05,35.07,77765.0,31.6102,31.6373,31.6012,31.6193,77765.0
2017-10-30 09:50:00,35.07,35.09,35.06,35.09,31984.0,31.6193,31.6373,31.6102,31.6373,31984.0
2017-10-30 10:00:00,35.09,35.09,35.07,35.08,98772.0,31.6373,31.6373,31.6193,31.6283,98772.0
2017-10-30 10:10:00,35.08,35.08,35.06,35.07,39473.0,31.6283,31.6283,31.6102,31.6193,39473.0
2017-10-30 10:20:00,35.06,35.08,35.04,35.08,43850.0,31.6102,31.6283,31.5922,31.6283,43850.0
2017-10-30 10:30:00,35.07,35.08,35.05,35.06,44518.0,31.6193,31.6283,31.6012,31.6102,44518.0
2017-10-30 10:40:00,35.06,35.07,35.05,35.06,31210.0,31.6102,31.6193,31.6012,31.6102,31210.0
2017-10-30 10:50:00,35.07,35.07,35.05,35.05,22645.0,31.6193,31.6193,31.6012,31.6012,22645.0
2017-10-30 11:00:00,35.05,35.08,35.05,35.05,28338.0,31.6012,31.6283,31.6012,31.6012,28338.0
2017-10-30 11:10:00,35.05,35.07,35.04,35.05,46475.0,31.6012,31.6193,31.5922,31.6012,46475.0
2017-10-30 11:20:00,35.05,35.06,35.03,35.03,34241.0,31.6012,31.6102,31.5832,31.5832,34241.0
2017-10-30 11:30:00,35.03,35.04,35.0,35.02,58242.0,31.5832,31.5922,31.5561,31.5742,58242.0
2017-10-30 11:40:00,35.02,35.04,35.01,35.04,12461.0,31.5742,31.5922,31.5652,31.5922,12461.0
2017-10-30 11:50:00,35.04,35.04,35.02,35.03,15090.0,31.5922,31.5922,31.5742,31.5832,15090.0
2017-10-30 12:00:00,35.04,35.04,34.99,35.0,22602.0,31.5922,31.5922,31.5471,31.5561,22602.0
2017-10-30 12:10:00,35.0,35.01,34.97,34.98,30784.0,31.5561,31.5652,31.5291,31.5381,30784.0
2017-10-30 12:20:00,34.98,35.02,34.98,35.02,42244.0,31.5381,31.5742,31.5381,31.5742,42244.0
2017-10-30 12:30:00,35.02,35.03,35.01,35.02,31435.0,31.5742,31.5832,31.5652,31.5742,31435.0
2017-10-30 12:40:00,35.02,35.04,35.02,35.03,74344.0,31.5742,31.5922,31.5742,31.5832,74344.0
2017-10-30 12:50:00,35.03,35.05,35.02,35.05,11621.0,31.5832,31.6012,31.5742,31.6012,11621.0
2017-10-30 13:00:00,35.04,35.05,35.03,35.05,29135.0,31.5922,31.6012,31.5832,31.6012,29135.0
2017-10-30 13:10:00,35.05,35.06,35.04,35.05,15288.0,31.6012,31.6102,31.5922,31.6012,15288.0
2017-10-30 13:20:00,35.05,35.06,35.04,35.05,19940.0,31.6012,31.6102,31.5922,31.6012,19940.0
2017-10-30 13:30:00,35.05,35.05,35.02,35.04,34205.0,31.6012,31.6012,31.5742,31.5922,34205.0
2017-10-30 13:40:00,35.04,35.04,35.02,35.02,22403.0,31.5922,31.5922,31.5742,31.5742,22403.0
2017-10-30 13:50:00,35.02,35.03,34.96,34.98,108602.0,31.5742,31.5832,31.5201,31.5381,108602.0
2017-10-30 14:00:00,34.98,35.04,34.98,35.03,142340.0,31.5381,31.5922,31.5381,31.5832,142340.0
2017-10-30 14:10:00,35.02,35.03,35.02,35.03,9223.0,31.5742,31.5832,31.5742,31.5832,9223.0
2017-10-30 14:20:00,35.03,35.03,35.02,35.02,18706.0,31.5832,31.5832,31.5742,31.5742,18706.0
2017-10-30 14:30:00,35.02,35.03,35.0,35.02,27203.0,31.5742,31.5832,31.5561,31.5742,27203.0
2017-10-30 14:40:00,35.02,35.04,35.02,35.03,15150.0,31.5742,31.5922,31.5742,31.5832,15150.0
2017-10-30 14:50:00,35.04,35.05,35.0,35.02,88708.0,31.5922,31.6012,31.5561,31.5742,88708.0
2017-10-30 15:00:00,35.02,35.03,34.99,35.0,55634.0,31.5742,31.5832,31.5471,31.5561,55634.0
2017-10-30 15:10:00,35.0,35.01,34.97,34.98,85829.0,31.5561,31.5652,31.5291,31.5381,85829.0
2017-10-30 15:20:00,34.98,34.99,34.96,34.99,66550.0,31.5381,31.5471,31.5201,31.5471,66550.0
2017-10-30 15:30:00,34.99,35.02,34.99,35.02,39492.0,31.5471,31.5742,31.5471,31.5742,39492.0
2017-10-30 15:40:00,35.01,35.05,35.01,35.03,47511.0,31.5652,31.6012,31.5652,31.5832,47511.0
2017-10-30 15:50:00,35.04,35.05,35.0,35.02,311836.0,31.5922,31.6012,31.5561,31.5742,311836.0
2017-10-31 09:30:00,35.16,35.17,35.1,35.17,138405.0,31.7004,31.7094,31.6463,31.7094,138405.0
2017-10-31 09:40:00,35.16,35.19,35.16,35.16,153618.0,31.7004,31.7274,31.7004,31.7004,153618.0
2017-10-31 09:50:00,35.16,35.18,35.14,35.17,169816.0,31.7004,31.7184,31.6824,31.7094,169816.0
2017-10-31 10:00:00,35.16,35.17,35.13,35.13,56772.0,31.7004,31.7094,31.6733,31.6733,56772.0
2017-10-31 10:10:00,35.13,35.16,35.13,35.16,34351.0,31.6733,31.7004,31.6733,31.7004,34351.0
2017-10-31 10:20:00,35.15,35.15,35.12,35.13,137828.0,31.6914,31.6914,31.6643,31.6733,137828.0
2017-10-31 10:30:00,35.13,35.15,35.12,35.14,44019.0,31.6733,31.6914,31.6643,31.6824,44019.0
2017-10-31 10:40:00,35.14,35.14,35.11,35.12,100941.0,31.6824,31.6824,31.6553,31.6643,100941.0
2017-10-31 10:50:00,35.12,35.13,35.11,35.13,29532.0,31.6643,31.6733,31.6553,31.6733,29532.0
2017-10-31 11:00:00,35.13,35.14,35.12,35.14,36622.0,31.6733,31.6824,31.6643,31.6824,36622.0
2017-10-31 11:10:00,35.14,35.15,35.13,35.15,27382.0,31.6824,31.6914,31.6733,31.6914,27382.0
2017-10-31 11:20:00,35.15,35.17,35.13,35.14,99118.0,31.6914,31.7094,31.6733,31.6824,99118.0
2017-10-31 11:30:00,35.14,35.16,35.13,35.16,71626.0,31.6824,31.7004,31.6733,31.7004,71626.0
2017-10-31 11:40:00,35.16,35.16,35.13,35.15,34517.0,31.7004,31.7004,31.6733,31.6914,34517.0
2017-10-31 11:50:00,35.15,35.16,35.14,35.16,20373.0,31.6914,31.7004,31.6824,31.7004,20373.0
2017-10-31 12:00:00,35.16,35.16,35.14,35.15,28507.0,31.7004,31.7004,31.6824,31.6914,28507.0
2017-10-31 12:10:00,35.15,35.15,35.13,35.14,26712.0,31.6914,31.6914,31.6733,31.6824,26712.0
2017-10-31 12:20:00,35.13,35.14,35.13,35.13,61530.0,31.6733,31.6824,31.6733,31.6733,61530.0
2017-10-31 12:30:00,35.13,35.15,35.13,35.14,28404.0,31.6733,31.6914,31.6733,31.6824,28404.0
2017-10-31 12:40:00,35.14,35.15,35.14,35.14,4130.0,31.6824,31.6914,31.6824,31.6824,4130.0
2017-10-31 12:50:00,35.15,35.17,35.14,35.16,34560.0,31.6914,31.7094,31.6824,31.7004,34560.0
2017-10-31 13:00:00,35.16,35.17,35.14,35.15,29762.0,31.7004,31.7094,31.6824,31.6914,29762.0
2017-10-31 13:10:00,35.15,35.15,35.14,35.15,15060.0,31.6914,31.6914,31.6824,31.6914,15060.0
2017-10-31 13:20:00,35.15,35.15,35.14,35.15,11559.0,31.6914,31.6914,31.6824,31.6914,11559.0
2017-10-31 13:30:00,35.15,35.15,35.14,35.15,9310.0,31.6914,31.6914,31.6824,31.6914,9310.0
2017-10-31 13:40:00,35.15,35.15,35.14,35.15,14926.0,31.6914,31.6914,31.6824,31.6914,14926.0
2017-10-31 13:50:00,35.15,35.17,35.15,35.16,22100.0,31.6914,31.7094,31.6914,31.7004,22100.0
2017-10-31 14:00:00,35.16,35.17,35.16,35.16,12485.0,31.7004,31.7094,31.7004,31.7004,12485.0
2017-10-31 14:10:00,35.16,35.18,35.16,35.18,21526.0,31.7004,31.7184,31.7004,31.7184,21526.0
2017-10-31 14:20:00,35.18,35.19,35.17,35.19,32569.0,31.7184,31.7274,31.7094,31.7274,32569.0
2017-10-31 14:30:00,35.19,35.19,35.17,35.18,27341.0,31.7274,31.7274,31.7094,31.7184,27341.0
2017-10-31 14:40:00,35.18,35.18,35.17,35.18,15946.0,31.7184,31.7184,31.7094,31.7184,15946.0
2017-10-31 14:50:00,35.18,35.18,35.17,35.18,15879.0,31.7184,31.7184,31.7094,31.7184,15879.0
2017-10-31 15:00:00,35.18,35.18,35.17,35.18,21944.0,31.7184,31.7184,31.7094,31.7184,21944.0
2017-10-31 15:10:00,35.17,35.19,35.17,35.18,28029.0,31.7094,31.7274,31.7094,31.7184,28029.0
2017-10-31 15:20:00,35.18,35.19,35.17,35.18,39057.0,31.7184,31.7274,31.7094,31.7184,39057.0
2017-10-31 15:30:00,35.18,35.2,35.17,35.2,95318.0,31.7184,31.7365,31.7094,31.7365,95318.0
2017-10-31 15:40:00,35.2,35.2,35.18,35.2,128371.0,31.7365,31.7365,31.7184,31.7365,128371.0
2017-10-31 15:50:00,35.2,35.25,35.19,35.24,412193.0,31.7365,31.7815,31.7274,31.7725,412193.0
2017-11-01 09:30:00,35.57,35.61,35.54,35.59,131084.0,32.0701,32.1061,32.043,32.0881,131084.0
2017-11-01 09:40:00,35.59,35.64,35.58,35.64,111603.0,32.0881,32.1332,32.0791,32.1332,111603.0
2017-11-01 09:50:00,35.64,35.66,35.61,35.63,82573.0,32.1332,32.1512,32.1061,32.1242,82573.0
2017-11-01 10:00:00,35.62,35.68,35.61,35.68,45884.0,32.1151,32.1692,32.1061,32.1692,45884.0
2017-11-01 10:10:00,35.68,35.72,35.68,35.7,49381.0,32.1692,32.2053,32.1692,32.1873,49381.0
2017-11-01 10:20:00,35.7,35.72,35.69,35.71,73772.0,32.1873,32.2053,32.1782,32.1963,73772.0
2017-11-01 10:30:00,35.72,35.72,35.66,35.66,31623.0,32.2053,32.2053,32.1512,32.1512,31623.0
2017-11-01 10:40:00,35.67,35.71,35.66,35.66,25504.0,32.1602,32.1963,32.1512,32.1512,25504.0
2017-11-01 10:50:00,35.66,35.71,35.65,35.67,32937.0,32.1512,32.1963,32.1422,32.1602,32937.0
2017-11-01 11:00:00,35.66,35.67,35.65,35.66,41240.0,32.1512,32.1602,32.1422,32.1512,41240.0
2017-11-01 11:10:00,35.66,35.69,35.66,35.69,22288.0,32.1512,32.1782,32.1512,32.1782,22288.0
2017-11-01 11:20:00,35.69,35.69,35.64,35.65,56643.0,32.1782,32.1782,32.1332,32.1422,56643.0
2017-11-01 11:30:00,35.65,35.66,35.64,35.65,29231.0,32.1422,32.1512,32.1332,32.1422,29231.0
2017-11-01 11:40:00,35.65,35.66,35.62,35.62,28650.0,32.1422,32.1512,32.1151,32.1151,28650.0
2017-11-01 11:50:00,35.63,35.63,35.59,35.59,62055.0,32.1242,32.1242,32.0881,32.0881,62055.0
2017-11-01 12:00:00,35.59,35.61,35.58,35.6,46918.0,32.0881,32.1061,32.0791,32.0971,46918.0
2017-11-01 12:10:00,35.61,35.63,35.61,35.63,45011.0,32.1061,32.1242,32.1061,32.1242,45011.0
2017-11-01 12:20:00,35.63,35.64,35.59,35.6,97451.0,32.1242,32.1332,32.0881,32.0971,97451.0
2017-11-01 12:30:00,35.61,35.63,35.6,35.62,14073.0,32.1061,32.1242,32.0971,32.1151,14073.0
2017-11-01 12:40:00,35.63,35.63,35.61,35.61,13100.0,32.1242,32.1242,32.1061,32.1061,13100.0
2017-11-01 12:50:00,35.62,35.62,35.61,35.62,40757.0,32.1151,32.1151,32.1061,32.1151,40757.0
2017-11-01 13:00:00,35.62,35.62,35.59,35.59,38787.0,32.1151,32.1151,32.0881,32.0881,38787.0
2017-11-01 13:10:00,35.59,35.6,35.59,35.59,37257.0,32.0881,32.0971,32.0881,32.0881,37257.0
2017-11-01 13:20:00,35.59,35.62,35.58,35.61,27793.0,32.0881,32.1151,32.0791,32.1061,27793.0
2017-11-01 13:30:00,35.61,35.62,35.59,35.62,25942.0,32.1061,32.1151,32.0881,32.1151,25942.0
2017-11-01 13:40:00,35.61,35.63,35.61,35.62,43167.0,32.1061,32.1242,32.1061,32.1151,43167.0
2017-11-01 13:50:00,35.63,35.67,35.6,35.66,135327.0,32.1242,32.1602,32.0971,32.1512,135327.0
2017-11-01 14:00:00,35.66,35.68,35.61,35.64,125599.0,32.1512,32.1692,32.1061,32.1332,125599.0
2017-11-01 14:10:00,35.64,35.67,35.62,35.66,85633.0,32.1332,32.1602,32.1151,32.1512,85633.0
2017-11-01 14:20:00,35.65,35.67,35.62,35.62,46429.0,32.1422,32.1602,32.1151,32.1151,46429.0
2017-11-01 14:30:00,35.62,35.62,35.59,35.62,32543.0,32.1151,32.1151,32.0881,32.1151,32543.0
2017-11-01 14:40:00,35.62,35.62,35.58,35.59,45311.0,32.1151,32.1151,32.0791,32.0881,45311.0
2017-11-01 14:50:00,35.59,35.59,35.56,35.57,58816.0,32.0881,32.0881,32.061,32.0701,58816.0
2017-11-01 15:00:00,35.57,35.59,35.56,35.58,30705.0,32.0701,32.0881,32.061,32.0791,30705.0
2017-11-01 15:10:00,35.59,35.6,35.58,35.59,27776.0,32.0881,32.0971,32.0791,32.0881,27776.0
2017-11-01 15:20:00,35.59,35.59,35.58,35.59,21143.0,32.0881,32.0881,32.0791,32.0881,21143.0
2017-11-01 15:30:00,35.59,35.62,35.58,35.61,39359.0,32.0881,32.1151,32.0791,32.1061,39359.0
2017-11-01 15:40:00,35.61,35.61,35.57,35.58,94270.0,32.1061,32.1061,32.0701,32.0791,94270.0
2017-11-01 15:50:00,35.58,35.63,35.58,35.61,166843.0,32.0791,32.1242,32.0791,32.1061,166843.0
2017-11-02 09:30:00,35.61,35.65,35.61,35.65,58234.0,32.1061,32.1422,32.1061,32.1422,58234.0
2017-11-02 09:40:00,35.65,35.66,35.62,35.66,112688.0,32.1422,32.1512,32.1151,32.1512,112688.0
2017-11-02 09:50:00,35.66,35.67,35.64,35.66,53294.0,32.1512,32.1602,32.1332,32.1512,53294.0
2017-11-02 10:00:00,35.66,35.66,35.62,35.62,60131.0,32.1512,32.1512,32.1151,32.1151,60131.0
2017-11-02 10:10:00,35.63,35.66,35.61,35.66,81077.0,32.1242,32.1512,32.1061,32.1512,81077.0
2017-11-02 10:20:00,35.66,35.68,35.65,35.68,43557.0,32.1512,32.1692,32.1422,32.1692,43557.0
2017-11-02 10:30:00,35.69,35.69,35.65,35.66,120104.0,32.1782,32.1782,32.1422,32.1512,120104.0
2017-11-02 10:40:00,35.67,35.69,35.66,35.68,14858.0,32.1602,32.1782,32.1512,32.1692,14858.0
2017-11-02 10:50:00,35.67,35.67,35.64,35.65,109546.0,32.1602,32.1602,32.1332,32.1422,109546.0
2017-11-02 11:00:00,35.65,35.7,35.64,35.66,27746.0,32.1422,32.1873,32.1332,32.1512,27746.0
2017-11-02 11:10:00,35.66,35.67,35.63,35.64,36009.0,32.1512,32.1602,32.1242,32.1332,36009.0
2017-11-02 11:20:00,35.64,35.65,35.6,35.6,29109.0,32.1332,32.1422,32.0971,32.0971,29109.0
2017-11-02 11:30:00,35.6,35.63,35.59,35.6,69642.0,32.0971,32.1242,32.0881,32.0971,69642.0
2017-11-02 11:40:00,35.59,35.6,35.59,35.59,4572.0,32.0881,32.0971,32.0881,32.0881,4572.0
2017-11-02 11:50:00,35.6,35.63,35.6,35.63,65544.0,32.0971,32.1242,32.0971,32.1242,65544.0
2017-11-02 12:00:00,35.63,35.64,35.62,35.63,27882.0,32.1242,32.1332,32.1151,32.1242,27882.0
2017-11-02 12:10:00,35.63,35.63,35.6,35.63,27955.0,32.1242,32.1242,32.0971,32.1242,27955.0
2017-11-02 12:20:00,35.63,35.64,35.62,35.64,18826.0,32.1242,32.1332,32.1151,32.1332,18826.0
2017-11-02 12:30:00,35.64,35.66,35.62,35.63,38282.0,32.1332,32.1512,32.1151,32.1242,38282.0
2017-11-02 12:40:00,35.63,35.65,35.62,35.64,18456.0,32.1242,32.1422,32.1151,32.1332,18456.0
2017-11-02 12:50:00,35.64,35.66,35.64,35.66,11518.0,32.1332,32.1512,32.1332,32.1512,11518.0
2017-11-02 13:00:00,35.66,35.67,35.63,35.64,25578.0,32.1512,32.1602,32.1242,32.1332,25578.0
2017-11-02 13:10:00,35.64,35.67,35.64,35.67,13476.0,32.1332,32.1602,32.1332,32.1602,13476.0
2017-11-02 13:20:00,35.66,35.67,35.65,35.65,14077.0,32.1512,32.1602,32.1422,32.1422,14077.0
2017-11-02 13:30:00,35.65,35.66,35.64,35.64,32332.0,32.1422,32.1512,32.1332,32.1332,32332.0
2017-11-02 13:40:00,35.64,35.65,35.64,35.64,11735.0,32.1332,32.1422,32.1332,32.1332,11735.0
2017-11-02 13:50:00,35.64,35.65,35.62,35.64,10450.0,32.1332,32.1422,32.1151,32.1332,10450.0
2017-11-02 14:00:00,35.64,35.66,35.63,35.66,16366.0,32.1332,32.1512,32.1242,32.1512,16366.0
2017-11-02 14:10:00,35.66,35.68,35.65,35.65,72165.0,32.1512,32.1692,32.1422,32.1422,72165.0
2017-11-02 14:20:00,35.65,35.69,35.64,35.69,47294.0,32.1422,32.1782,32.1332,32.1782,47294.0
2017-11-02 14:30:00,35.69,35.7,35.68,35.7,45654.0,32.1782,32.1873,32.1692,32.1873,45654.0
2017-11-02 14:40:00,35.7,35.7,35.67,35.68,17617.0,32.1873,32.1873,32.1602,32.1692,17617.0
2017-11-02 14:50:00,35.68,35.68,35.66,35.66,9750.0,32.1692,32.1692,32.1512,32.1512,9750.0
2017-11-02 15:00:00,35.66,35.68,35.66,35.66,37422.0,32.1512,32.1692,32.1512,32.1512,37422.0
2017-11-02 15:10:00,35.66,35.68,35.66,35.68,15081.0,32.1512,32.1692,32.1512,32.1692,15081.0
2017-11-02 15:20:00,35.68,35.7,35.67,35.7,18935.0,32.1692,32.1873,32.1602,32.1873,18935.0
2017-11-02 15:30:00,35.7,35.71,35.69,35.69,95617.0,32.1873,32.1963,32.1782,32.1782,95617.0
2017-11-02 15:40:00,35.69,35.7,35.66,35.67,141398.0,32.1782,32.1873,32.1512,32.1602,141398.0
2017-11-02 15:50:00,35.67,35.68,35.64,35.67,211687.0,32.1602,32.1692,32.1332,32.1602,211687.0
2017-11-03 09:30:00,35.69,35.69,35.61,35.63,132524.0,32.1782,32.1782,32.1061,32.1242,132524.0
2017-11-03 09:40:00,35.63,35.65,35.6,35.62,49235.0,32.1242,32.1422,32.0971,32.1151,49235.0
2017-11-03 09:50:00,35.63,35.64,35.61,35.62,45306.0,32.1242,32.1332,32.1061,32.1151,45306.0
2017-11-03 10:00:00,35.62,35.62,35.59,35.6,38155.0,32.1151,32.1151,32.0881,32.0971,38155.0
2017-11-03 10:10:00,35.6,35.6,35.56,35.57,91417.0,32.0971,32.0971,32.061,32.0701,91417.0
2017-11-03 10:20:00,35.57,35.57,35.51,35.52,47203.0,32.0701,32.0701,32.016,32.025,47203.0
2017-11-03 10:30:00,35.52,35.54,35.5,35.51,31946.0,32.025,32.043,32.0069,32.016,31946.0
2017-11-03 10:40:00,35.51,35.51,35.46,35.48,58381.0,32.016,32.016,31.9709,31.9889,58381.0
2017-11-03 10:50:00,35.47,35.47,35.42,35.44,104907.0,31.9799,31.9799,31.9348,31.9528,104907.0
2017-11-03 11:00:00,35.44,35.48,35.43,35.47,56958.0,31.9528,31.9889,31.9438,31.9799,56958.0
2017-11-03 11:10:00,35.47,35.5,35.46,35.48,63185.0,31.9799,32.0069,31.9709,31.9889,63185.0
2017-11-03 11:20:00,35.48,35.52,35.48,35.52,48546.0,31.9889,32.025,31.9889,32.025,48546.0
2017-11-03 11:30:00,35.52,35.52,35.49,35.51,25113.0,32.025,32.025,31.9979,32.016,25113.0
2017-11-03 11:40:00,35.52,35.57,35.51,35.57,36484.0,32.025,32.0701,32.016,32.0701,36484.0
2017-11-03 11:50:00,35.57,35.58,35.55,35.57,21521.0,32.0701,32.0791,32.052,32.0701,21521.0
2017-11-03 12:00:00,35.57,35.58,35.56,35.57,11238.0,32.0701,32.0791,32.061,32.0701,11238.0
2017-11-03 12:10:00,35.57,35.59,35.56,35.59,15247.0,32.0701,32.0881,32.061,32.0881,15247.0
2017-11-03 12:20:00,35.59,35.6,35.57,35.58,35073.0,32.0881,32.0971,32.0701,32.0791,35073.0
2017-11-03 12:30:00,35.59,35.59,35.56,35.58,28293.0,32.0881,32.0881,32.061,32.0791,28293.0
2017-11-03 12:40:00,35.58,35.58,35.56,35.57,10037.0,32.0791,32.0791,32.061,32.0701,10037.0
2017-11-03 12:50:00,35.56,35.58,35.55,35.56,23476.0,32.061,32.0791,32.052,32.061,23476.0
2017-11-03 13:00:00,35.57,35.59,35.56,35.57,61473.0,32.0701,32.0881,32.061,32.0701,61473.0
2017-11-03 13:10:00,35.58,35.6,35.57,35.58,34041.0,32.0791,32.0971,32.0701,32.0791,34041.0
2017-11-03 13:20:00,35.58,35.59,35.58,35.59,9602.0,32.0791,32.0881,32.0791,32.0881,9602.0
2017-11-03 13:30:00,35.59,35.6,35.58,35.59,17734.0,32.0881,32.0971,32.0791,32.0881,17734.0
2017-11-03 13:40:00,35.59,35.62,35.59,35.61,33398.0,32.0881,32.1151,32.0881,32.1061,33398.0
2017-11-03 13:50:00,35.61,35.62,35.6,35.62,16998.0,32.1061,32.1151,32.0971,32.1151,16998.0
2017-11-03 14:00:00,35.62,35.63,35.61,35.63,44453.0,32.1151,32.1242,32.1061,32.1242,44453.0
2017-11-03 14:10:00,35.63,35.63,35.61,35.62,17651.0,32.1242,32.1242,32.1061,32.1151,17651.0
2017-11-03 14:20:00,35.62,35.63,35.61,35.63,15421.0,32.1151,32.1242,32.1061,32.1242,15421.0
2017-11-03 14:30:00,35.63,35.63,35.59,35.61,52354.0,32.1242,32.1242,32.0881,32.1061,52354.0
2017-11-03 14:40:00,35.61,35.61,35.6,35.61,8483.0,32.1061,32.1061,32.0971,32.1061,8483.0
2017-11-03 14:50:00,35.61,35.61,35.6,35.61,13053.0,32.1061,32.1061,32.0971,32.1061,13053.0
2017-11-03 15:00:00,35.61,35.61,35.59,35.59,21146.0,32.1061,32.1061,32.0881,32.0881,21146.0
2017-11-03 15:10:00,35.6,35.6,35.59,35.59,11384.0,32.0971,32.0971,32.0881,32.0881,11384.0
2017-11-03 15:20:00,35.6,35.6,35.58,35.59,32107.0,32.0971,32.0971,32.0791,32.0881,32107.0
2017-11-03 15:30:00,35.59,35.6,35.56,35.58,49847.0,32.0881,32.0971,32.061,32.0791,49847.0
2017-11-03 15:40:00,35.58,35.62,35.57,35.62,156550.0,32.0791,32.1151,32.0701,32.1151,156550.0
2017-11-03 15:50:00,35.62,35.64,35.58,35.61,564857.0,32.1151,32.1332,32.0791,32.1061,564857.0
2017-11-06 09:30:00,35.76,35.77,35.72,35.73,198964.0,32.2414,32.2504,32.2053,32.2143,198964.0
2017-11-06 09:40:00,35.73,35.76,35.72,35.76,219880.0,32.2143,32.2414,32.2053,32.2414,219880.0
2017-11-06 09:50:00,35.76,35.77,35.73,35.76,129689.0,32.2414,32.2504,32.2143,32.2414,129689.0
2017-11-06 10:00:00,35.76,35.77,35.74,35.74,71998.0,32.2414,32.2504,32.2233,32.2233,71998.0
2017-11-06 10:10:00,35.75,35.75,35.74,35.75,35550.0,32.2323,32.2323,32.2233,32.2323,35550.0
2017-11-06 10:20:00,35.75,35.79,35.74,35.76,110617.0,32.2323,32.2684,32.2233,32.2414,110617.0
2017-11-06 10:30:00,35.76,35.79,35.75,35.77,60416.0,32.2414,32.2684,32.2323,32.2504,60416.0
2017-11-06 10:40:00,35.77,35.79,35.76,35.77,117056.0,32.2504,32.2684,32.2414,32.2504,117056.0
2017-11-06 10:50:00,35.77,35.77,35.74,35.75,94628.0,32.2504,32.2504,32.2233,32.2323,94628.0
2017-11-06 11:00:00,35.75,35.75,35.74,35.75,37894.0,32.2323,32.2323,32.2233,32.2323,37894.0
2017-11-06 11:10:00,35.75,35.75,35.73,35.75,66470.0,32.2323,32.2323,32.2143,32.2323,66470.0
2017-11-06 11:20:00,35.74,35.78,35.74,35.76,47599.0,32.2233,32.2594,32.2233,32.2414,47599.0
2017-11-06 11:30:00,35.77,35.79,35.76,35.79,41561.0,32.2504,32.2684,32.2414,32.2684,41561.0
2017-11-06 11:40:00,35.79,35.79,35.77,35.77,8120.0,32.2684,32.2684,32.2504,32.2504,8120.0
2017-11-06 11:50:00,35.78,35.78,35.75,35.77,33791.0,32.2594,32.2594,32.2323,32.2504,33791.0
2017-11-06 12:00:00,35.77,35.77,35.76,35.77,13427.0,32.2504,32.2504,32.2414,32.2504,13427.0
2017-11-06 12:10:00,35.77,35.77,35.76,35.77,18500.0,32.2504,32.2504,32.2414,32.2504,18500.0
2017-11-06 12:20:00,35.77,35.77,35.76,35.77,3020.0,32.2504,32.2504,32.2414,32.2504,3020.0
2017-11-06 12:30:00,35.77,35.77,35.75,35.76,30258.0,32.2504,32.2504,32.2323,32.2414,30258.0
2017-11-06 12:40:00,35.76,35.76,35.75,35.76,26732.0,32.2414,32.2414,32.2323,32.2414,26732.0
2017-11-06 12:50:00,35.76,35.76,35.75,35.75,15033.0,32.2414,32.2414,32.2323,32.2323,15033.0
2017-11-06 13:00:00,35.76,35.76,35.75,35.76,10206.0,32.2414,32.2414,32.2323,32.2414,10206.0
2017-11-06 13:10:00,35.76,35.76,35.75,35.76,26876.0,32.2414,32.2414,32.2323,32.2414,26876.0
2017-11-06 13:20:00,35.76,35.76,35.75,35.76,10335.0,32.2414,32.2414,32.2323,32.2414,10335.0
2017-11-06 13:30:00,35.76,35.76,35.74,35.76,88070.0,32.2414,32.2414,32.2233,32.2414,88070.0
2017-11-06 13:40:00,35.76,35.78,35.75,35.78,26184.0,32.2414,32.2594,32.2323,32.2594,26184.0
2017-11-06 13:50:00,35.77,35.8,35.77,35.8,35136.0,32.2504,32.2774,32.2504,32.2774,35136.0
2017-11-06 14:00:00,35.8,35.8,35.77,35.77,45137.0,32.2774,32.2774,32.2504,32.2504,45137.0
2017-11-06 14:10:00,35.77,35.78,35.77,35.77,12280.0,32.2504,32.2594,32.2504,32.2504,12280.0
2017-11-06 14:20:00,35.77,35.79,35.77,35.79,29418.0,32.2504,32.2684,32.2504,32.2684,29418.0
2017-11-06 14:30:00,35.78,35.79,35.76,35.77,28949.0,32.2594,32.2684,32.2414,32.2504,28949.0
2017-11-06 14:40:00,35.77,35.78,35.76,35.77,41932.0,32.2504,32.2594,32.2414,32.2504,41932.0
2017-11-06 14:50:00,35.77,35.77,35.76,35.77,44234.0,32.2504,32.2504,32.2414,32.2504,44234.0
2017-11-06 15:00:00,35.76,35.77,35.76,35.77,16407.0,32.2414,32.2504,32.2414,32.2504,16407.0
2017-11-06 15:10:00,35.77,35.77,35.76,35.77,32330.0,32.2504,32.2504,32.2414,32.2504,32330.0
2017-11-06 15:20:00,35.76,35.77,35.75,35.76,29292.0,32.2414,32.2504,32.2323,32.2414,29292.0
2017-11-06 15:30:00,35.76,35.76,35.75,35.76,21946.0,32.2414,32.2414,32.2323,32.2414,21946.0
2017-11-06 15:40:00,35.76,35.78,35.75,35.77,53586.0,32.2414,32.2594,32.2323,32.2504,53586.0
2017-11-06 15:50:00,35.77,35.78,35.75,35.76,214347.0,32.2504,32.2594,32.2323,32.2414,214347.0
2017-11-07 09:30:00,35.23,35.23,35.02,35.18,125759.0,31.7635,31.7635,31.5742,31.7184,125759.0
2017-11-07 09:40:00,35.18,35.2,35.17,35.19,59343.0,31.7184,31.7365,31.7094,31.7274,59343.0
2017-11-07 09:50:00,35.19,35.19,35.14,35.15,62347.0,31.7274,31.7274,31.6824,31.6914,62347.0
2017-11-07 10:00:00,35.15,35.15,35.07,35.09,82716.0,31.6914,31.6914,31.6193,31.6373,82716.0
2017-11-07 10:10:00,35.08,35.1,35.06,35.07,145131.0,31.6283,31.6463,31.6102,31.6193,145131.0
2017-11-07 10:20:00,35.08,35.08,35.04,35.05,101608.0,31.6283,31.6283,31.5922,31.6012,101608.0
2017-11-07 10:30:00,35.06,35.06,35.03,35.04,111618.0,31.6102,31.6102,31.5832,31.5922,111618.0
2017-11-07 10:40:00,35.05,35.06,35.02,35.03,49020.0,31.6012,31.6102,31.5742,31.5832,49020.0
2017-11-07 10:50:00,35.04,35.04,35.0,35.01,60747.0,31.5922,31.5922,31.5561,31.5652,60747.0
2017-11-07 11:00:00,35.01,35.01,34.97,35.0,194742.0,31.5652,31.5652,31.5291,31.5561,194742.0
2017-11-07 11:10:00,34.99,35.01,34.97,34.97,32409.0,31.5471,31.5652,31.5291,31.5291,32409.0
2017-11-07 11:20:00,34.98,34.98,34.96,34.98,23354.0,31.5381,31.5381,31.5201,31.5381,23354.0
2017-11-07 11:30:00,34.98,35.0,34.97,34.97,31845.0,31.5381,31.5561,31.5291,31.5291,31845.0
2017-11-07 11:40:00,34.97,35.01,34.96,34.99,55201.0,31.5291,31.5652,31.5201,31.5471,55201.0
2017-11-07 11:50:00,34.99,34.99,34.94,34.95,55548.0,31.5471,31.5471,31.502,31.5111,55548.0
2017-11-07 12:00:00,34.94,34.98,34.94,34.97,39473.0,31.502,31.5381,31.502,31.5291,39473.0
2017-11-07 12:10:00,34.96,34.99,34.94,34.95,139566.0,31.5201,31.5471,31.502,31.5111,139566.0
2017-11-07 12:20:00,34.96,34.98,34.94,34.96,49852.0,31.5201,31.5381,31.502,31.5201,49852.0
2017-11-07 12:30:00,34.95,34.99,34.95,34.99,25901.0,31.5111,31.5471,31.5111,31.5471,25901.0
2017-11-07 12:40:00,34.99,34.99,34.97,34.98,12426.0,31.5471,31.5471,31.5291,31.5381,12426.0
2017-11-07 12:50:00,34.98,34.99,34.97,34.98,38363.0,31.5381,31.5471,31.5291,31.5381,38363.0
2017-11-07 13:00:00,34.98,35.0,34.97,34.98,26962.0,31.5381,31.5561,31.5291,31.5381,26962.0
2017-11-07 13:10:00,34.99,34.99,34.96,34.97,34557.0,31.5471,31.5471,31.5201,31.5291,34557.0
2017-11-07 13:20:00,34.98,34.99,34.96,34.98,17978.0,31.5381,31.5471,31.5201,31.5381,17978.0
2017-11-07 13:30:00,34.99,35.0,34.97,34.98,82076.0,31.5471,31.5561,31.5291,31.5381,82076.0
2017-11-07 13:40:00,34.98,34.98,34.97,34.98,16873.0,31.5381,31.5381,31.5291,31.5381,16873.0
2017-11-07 13:50:00,34.98,34.98,34.97,34.97,11580.0,31.5381,31.5381,31.5291,31.5291,11580.0
2017-11-07 14:00:00,34.98,34.98,34.96,34.98,25749.0,31.5381,31.5381,31.5201,31.5381,25749.0
2017-11-07 14:10:00,34.98,34.99,34.96,34.96,21152.0,31.5381,31.5471,31.5201,31.5201,21152.0
2017-11-07 14:20:00,34.96,34.97,34.96,34.96,14029.0,31.5201,31.5291,31.5201,31.5201,14029.0
2017-11-07 14:30:00,34.96,34.98,34.95,34.98,65549.0,31.5201,31.5381,31.5111,31.5381,65549.0
2017-11-07 14:40:00,34.98,34.98,34.97,34.98,19912.0,31.5381,31.5381,31.5291,31.5381,19912.0
2017-11-07 14:50:00,34.97,34.99,34.96,34.98,102764.0,31.5291,31.5471,31.5201,31.5381,102764.0
2017-11-07 15:00:00,34.99,35.02,34.98,35.02,96134.0,31.5471,31.5742,31.5381,31.5742,96134.0
2017-11-07 15:10:00,35.02,35.02,34.99,35.02,29220.0,31.5742,31.5742,31.5471,31.5742,29220.0
2017-11-07 15:20:00,35.02,35.02,34.99,35.0,88380.0,31.5742,31.5742,31.5471,31.5561,88380.0
2017-11-07 15:30:00,35.01,35.02,34.99,35.01,46343.0,31.5652,31.5742,31.5471,31.5652,46343.0
2017-11-07 15:40:00,35.02,35.04,35.0,35.01,116510.0,31.5742,31.5922,31.5561,31.5652,116510.0
2017-11-07 15:50:00,35.01,35.02,34.96,34.97,592628.0,31.5652,31.5742,31.5201,31.5291,592628.0
2017-11-08 09:30:00,35.01,35.04,34.93,34.94,146144.0,31.5652,31.5922,31.493,31.502,146144.0
2017-11-08 09:40:00,34.94,34.97,34.93,34.93,146664.0,31.502,31.5291,31.493,31.493,146664.0
2017-11-08 09:50:00,34.94,34.98,34.93,34.97,45244.0,31.502,31.5381,31.493,31.5291,45244.0
2017-11-08 10:00:00,34.96,35.0,34.96,34.99,81035.0,31.5201,31.5561,31.5201,31.5471,81035.0
2017-11-08 10:10:00,34.99,35.01,34.97,35.0,42079.0,31.5471,31.5652,31.5291,31.5561,42079.0
2017-11-08 10:20:00,34.99,35.02,34.99,35.01,91389.0,31.5471,31.5742,31.5471,31.5652,91389.0
2017-11-08 10:30:00,35.01,35.01,34.98,35.0,30406.0,31.5652,31.5652,31.5381,31.5561,30406.0
2017-11-08 10:40:00,35.01,35.01,34.97,34.98,70014.0,31.5652,31.5652,31.5291,31.5381,70014.0
2017-11-08 10:50:00,34.98,35.01,34.98,35.0,39586.0,31.5381,31.5652,31.5381,31.5561,39586.0
2017-11-08 11:00:00,35.0,35.01,34.99,35.0,41434.0,31.5561,31.5652,31.5471,31.5561,41434.0
2017-11-08 11:10:00,35.0,35.01,34.99,35.01,19753.0,31.5561,31.5652,31.5471,31.5652,19753.0
2017-11-08 11:20:00,35.01,35.02,35.0,35.02,72967.0,31.5652,31.5742,31.5561,31.5742,72967.0
2017-11-08 11:30:00,35.02,35.02,35.01,35.02,33020.0,31.5742,31.5742,31.5652,31.5742,33020.0
2017-11-08 11:40:00,35.02,35.04,35.01,35.02,47243.0,31.5742,31.5922,31.5652,31.5742,47243.0
2017-11-08 11:50:00,35.02,35.02,35.01,35.02,14509.0,31.5742,31.5742,31.5652,31.5742,14509.0
2017-11-08 12:00:00,35.02,35.02,35.01,35.02,15615.0,31.5742,31.5742,31.5652,31.5742,15615.0
2017-11-08 12:10:00,35.02,35.02,35.01,35.02,12166.0,31.5742,31.5742,31.5652,31.5742,12166.0
2017-11-08 12:20:00,35.02,35.03,35.01,35.02,88516.0,31.5742,31.5832,31.5652,31.5742,88516.0
2017-11-08 12:30:00,35.02,35.03,35.0,35.01,50446.0,31.5742,31.5832,31.5561,31.5652,50446.0
2017-11-08 12:40:00,35.01,35.03,34.99,35.02,65251.0,31.5652,31.5832,31.5471,31.5742,65251.0
2017-11-08 12:50:00,35.02,35.03,35.02,35.02,12775.0,31.5742,31.5832,31.5742,31.5742,12775.0
2017-11-08 13:00:00,35.02,35.04,35.02,35.02,23196.0,31.5742,31.5922,31.5742,31.5742,23196.0
2017-11-08 13:10:00,35.02,35.03,35.0,35.01,21358.0,31.5742,31.5832,31.5561,31.5652,21358.0
2017-11-08 13:20:00,35.01,35.03,35.0,35.03,13353.0,31.5652,31.5832,31.5561,31.5832,13353.0
2017-11-08 13:30:00,35.02,35.03,35.02,35.02,9521.0,31.5742,31.5832,31.5742,31.5742,9521.0
2017-11-08 13:40:00,35.02,35.05,35.02,35.05,15606.0,31.5742,31.6012,31.5742,31.6012,15606.0
2017-11-08 13:50:00,35.05,35.05,35.04,35.04,50505.0,31.6012,31.6012,31.5922,31.5922,50505.0
2017-11-08 14:00:00,35.05,35.05,35.03,35.04,21463.0,31.6012,31.6012,31.5832,31.5922,21463.0
2017-11-08 14:10:00,35.04,35.07,35.03,35.07,69550.0,31.5922,31.6193,31.5832,31.6193,69550.0
2017-11-08 14:20:00,35.07,35.07,35.06,35.07,103120.0,31.6193,31.6193,31.6102,31.6193,103120.0
2017-11-08 14:30:00,35.07,35.09,35.06,35.09,89256.0,31.6193,31.6373,31.6102,31.6373,89256.0
2017-11-08 14:40:00,35.09,35.09,35.08,35.09,15223.0,31.6373,31.6373,31.6283,31.6373,15223.0
2017-11-08 14:50:00,35.08,35.09,35.06,35.07,44041.0,31.6283,31.6373,31.6102,31.6193,44041.0
2017-11-08 15:00:00,35.07,35.07,35.05,35.07,70426.0,31.6193,31.6193,31.6012,31.6193,70426.0
2017-11-08 15:10:00,35.07,35.07,35.05,35.07,43814.0,31.6193,31.6193,31.6012,31.6193,43814.0
2017-11-08 15:20:00,35.07,35.07,35.04,35.05,41773.0,31.6193,31.6193,31.5922,31.6012,41773.0
2017-11-08 15:30:00,35.04,35.08,35.04,35.06,97639.0,31.5922,31.6283,31.5922,31.6102,97639.0
2017-11-08 15:40:00,35.06,35.07,35.02,35.05,205115.0,31.6102,31.6193,31.5742,31.6012,205115.0
2017-11-08 15:50:00,35.05,35.09,35.03,35.09,242922.0,31.6012,31.6373,31.5832,31.6373,242922.0
2017-11-09 09:30:00,34.85,34.98,34.82,34.88,266479.0,31.4209,31.5381,31.3939,31.4479,266479.0
2017-11-09 09:40:00,34.88,34.89,34.82,34.83,109813.0,31.4479,31.457,31.3939,31.4029,109813.0
2017-11-09 09:50:00,34.82,34.86,34.82,34.85,66165.0,31.3939,31.4299,31.3939,31.4209,66165.0
2017-11-09 10:00:00,34.86,34.93,34.85,34.93,156964.0,31.4299,31.493,31.4209,31.493,156964.0
2017-11-09 10:10:00,34.93,34.95,34.9,34.94,93980.0,31.493,31.5111,31.466,31.502,93980.0
2017-11-09 10:20:00,34.94,34.96,34.9,34.91,99068.0,31.502,31.5201,31.466,31.475,99068.0
2017-11-09 10:30:00,34.91,34.91,34.86,34.87,59413.0,31.475,31.475,31.4299,31.4389,59413.0
2017-11-09 10:40:00,34.86,34.88,34.85,34.87,25920.0,31.4299,31.4479,31.4209,31.4389,25920.0
2017-11-09 10:50:00,34.87,34.88,34.84,34.88,47134.0,31.4389,31.4479,31.4119,31.4479,47134.0
2017-11-09 11:00:00,34.88,34.88,34.83,34.84,46084.0,31.4479,31.4479,31.4029,31.4119,46084.0
2017-11-09 11:10:00,34.84,34.85,34.82,34.84,35370.0,31.4119,31.4209,31.3939,31.4119,35370.0
2017-11-09 11:20:00,34.83,34.84,34.81,34.84,105810.0,31.4029,31.4119,31.3848,31.4119,105810.0
2017-11-09 11:30:00,34.84,34.84,34.79,34.8,69839.0,31.4119,31.4119,31.3668,31.3758,69839.0
2017-11-09 11:40:00,34.8,34.82,34.78,34.82,66103.0,31.3758,31.3939,31.3578,31.3939,66103.0
2017-11-09 11:50:00,34.82,34.83,34.78,34.8,105477.0,31.3939,31.4029,31.3578,31.3758,105477.0
2017-11-09 12:00:00,34.8,34.8,34.75,34.77,83331.0,31.3758,31.3758,31.3307,31.3488,83331.0
2017-11-09 12:10:00,34.77,34.77,34.72,34.74,73621.0,31.3488,31.3488,31.3037,31.3217,73621.0
2017-11-09 12:20:00,34.74,34.75,34.71,34.72,54915.0,31.3217,31.3307,31.2947,31.3037,54915.0
2017-11-09 12:30:00,34.71,34.73,34.7,34.73,98356.0,31.2947,31.3127,31.2857,31.3127,98356.0
2017-11-09 12:40:00,34.73,34.74,34.7,34.72,99168.0,31.3127,31.3217,31.2857,31.3037,99168.0
2017-11-09 12:50:00,34.73,34.76,34.7,34.76,62534.0,31.3127,31.3398,31.2857,31.3398,62534.0
2017-11-09 13:00:00,34.76,34.76,34.71,34.73,46974.0,31.3398,31.3398,31.2947,31.3127,46974.0
2017-11-09 13:10:00,34.73,34.76,34.73,34.75,62672.0,31.3127,31.3398,31.3127,31.3307,62672.0
2017-11-09 13:20:00,34.76,34.78,34.74,34.77,52042.0,31.3398,31.3578,31.3217,31.3488,52042.0
2017-11-09 13:30:00,34.77,34.8,34.76,34.77,46774.0,31.3488,31.3758,31.3398,31.3488,46774.0
2017-11-09 13:40:00,34.76,34.78,34.75,34.77,22275.0,31.3398,31.3578,31.3307,31.3488,22275.0
2017-11-09 13:50:00,34.77,34.78,34.75,34.76,135914.0,31.3488,31.3578,31.3307,31.3398,135914.0
2017-11-09 14:00:00,34.77,34.79,34.76,34.79,53067.0,31.3488,31.3668,31.3398,31.3668,53067.0
2017-11-09 14:10:00,34.79,34.79,34.78,34.79,33568.0,31.3668,31.3668,31.3578,31.3668,33568.0
2017-11-09 14:20:00,34.79,34.83,34.78,34.82,84485.0,31.3668,31.4029,31.3578,31.3939,84485.0
2017-11-09 14:30:00,34.82,34.82,34.79,34.79,47603.0,31.3939,31.3939,31.3668,31.3668,47603.0
2017-11-09 14:40:00,34.79,34.8,34.78,34.78,68470.0,31.3668,31.3758,31.3578,31.3578,68470.0
2017-11-09 14:50:00,34.79,34.79,34.78,34.79,39962.0,31.3668,31.3668,31.3578,31.3668,39962.0
2017-11-09 15:00:00,34.79,34.8,34.78,34.8,49313.0,31.3668,31.3758,31.3578,31.3758,49313.0
2017-11-09 15:10:00,34.8,34.81,34.8,34.81,64011.0,31.3758,31.3848,31.3758,31.3848,64011.0
2017-11-09 15:20:00,34.8,34.82,34.8,34.81,83614.0,31.3758,31.3939,31.3758,31.3848,83614.0
2017-11-09 15:30:00,34.8,34.82,34.8,34.82,71845.0,31.3758,31.3939,31.3758,31.3939,71845.0
2017-11-09 15:40:00,34.82,34.82,34.79,34.8,103205.0,31.3939,31.3939,31.3668,31.3758,103205.0
2017-11-09 15:50:00,34.8,34.85,34.79,34.81,507498.0,31.3758,31.4209,31.3668,31.3848,507498.0
2017-11-10 09:30:00,34.75,34.76,34.63,34.66,112365.0,31.3307,31.3398,31.2225,31.2496,112365.0
2017-11-10 09:40:00,34.67,34.69,34.63,34.63,59925.0,31.2586,31.2766,31.2225,31.2225,59925.0
2017-11-10 09:50:00,34.63,34.66,34.62,34.65,91613.0,31.2225,31.2496,31.2135,31.2406,91613.0
2017-11-10 10:00:00,34.65,34.66,34.63,34.64,102155.0,31.2406,31.2496,31.2225,31.2316,102155.0
2017-11-10 10:10:00,34.65,34.68,34.64,34.67,89539.0,31.2406,31.2676,31.2316,31.2586,89539.0
2017-11-10 10:20:00,34.67,34.68,34.65,34.66,46698.0,31.2586,31.2676,31.2406,31.2496,46698.0
2017-11-10 10:30:00,34.66,34.67,34.61,34.64,110242.0,31.2496,31.2586,31.2045,31.2316,110242.0
2017-11-10 10:40:00,34.64,34.64,34.6,34.6,68273.0,31.2316,31.2316,31.1955,31.1955,68273.0
2017-11-10 10:50:00,34.6,34.62,34.6,34.62,39629.0,31.1955,31.2135,31.1955,31.2135,39629.0
2017-11-10 11:00:00,34.62,34.62,34.56,34.58,111510.0,31.2135,31.2135,31.1594,31.1775,111510.0
2017-11-10 11:10:00,34.58,34.58,34.53,34.55,101755.0,31.1775,31.1775,31.1324,31.1504,101755.0
2017-11-10 11:20:00,34.55,34.56,34.53,34.55,72625.0,31.1504,31.1594,31.1324,31.1504,72625.0
2017-11-10 11:30:00,34.55,34.57,34.54,34.55,57324.0,31.1504,31.1685,31.1414,31.1504,57324.0
2017-11-10 11:40:00,34.55,34.56,34.54,34.54,55525.0,31.1504,31.1594,31.1414,31.1414,55525.0
2017-11-10 11:50:00,34.54,34.58,34.54,34.58,30161.0,31.1414,31.1775,31.1414,31.1775,30161.0
2017-11-10 12:00:00,34.58,34.58,34.55,34.57,50558.0,31.1775,31.1775,31.1504,31.1685,50558.0
2017-11-10 12:10:00,34.57,34.59,34.56,34.56,27458.0,31.1685,31.1865,31.1594,31.1594,27458.0
2017-11-10 12:20:00,34.56,34.57,34.55,34.55,29189.0,31.1594,31.1685,31.1504,31.1504,29189.0
2017-11-10 12:30:00,34.55,34.57,34.54,34.56,42427.0,31.1504,31.1685,31.1414,31.1594,42427.0
2017-11-10 12:40:00,34.56,34.57,34.56,34.56,9483.0,31.1594,31.1685,31.1594,31.1594,9483.0
2017-11-10 12:50:00,34.56,34.59,34.56,34.58,40666.0,31.1594,31.1865,31.1594,31.1775,40666.0
2017-11-10 13:00:00,34.58,34.58,34.56,34.57,52829.0,31.1775,31.1775,31.1594,31.1685,52829.0
2017-11-10 13:10:00,34.57,34.57,34.55,34.57,55099.0,31.1685,31.1685,31.1504,31.1685,55099.0
2017-11-10 13:20:00,34.57,34.58,34.56,34.58,14246.0,31.1685,31.1775,31.1594,31.1775,14246.0
2017-11-10 13:30:00,34.58,34.58,34.57,34.57,11485.0,31.1775,31.1775,31.1685,31.1685,11485.0
2017-11-10 13:40:00,34.58,34.58,34.56,34.56,18540.0,31.1775,31.1775,31.1594,31.1594,18540.0
2017-11-10 13:50:00,34.56,34.58,34.56,34.57,18096.0,31.1594,31.1775,31.1594,31.1685,18096.0
2017-11-10 14:00:00,34.58,34.58,34.57,34.58,28380.0,31.1775,31.1775,31.1685,31.1775,28380.0
2017-11-10 14:10:00,34.58,34.62,34.57,34.6,64685.0,31.1775,31.2135,31.1685,31.1955,64685.0
2017-11-10 14:20:00,34.61,34.61,34.59,34.59,21418.0,31.2045,31.2045,31.1865,31.1865,21418.0
2017-11-10 14:30:00,34.59,34.61,34.59,34.61,59534.0,31.1865,31.2045,31.1865,31.2045,59534.0
2017-11-10 14:40:00,34.6,34.61,34.59,34.59,22094.0,31.1955,31.2045,31.1865,31.1865,22094.0
2017-11-10 14:50:00,34.59,34.6,34.59,34.6,14013.0,31.1865,31.1955,31.1865,31.1955,14013.0
2017-11-10 15:00:00,34.59,34.6,34.58,34.59,39799.0,31.1865,31.1955,31.1775,31.1865,39799.0
2017-11-10 15:10:00,34.59,34.6,34.58,34.59,32012.0,31.1865,31.1955,31.1775,31.1865,32012.0
2017-11-10 15:20:00,34.59,34.63,34.59,34.62,150618.0,31.1865,31.2225,31.1865,31.2135,150618.0
2017-11-10 15:30:00,34.61,34.64,34.59,34.61,82206.0,31.2045,31.2316,31.1865,31.2045,82206.0
2017-11-10 15:40:00,34.62,34.62,34.61,34.62,22510.0,31.2135,31.2135,31.2045,31.2135,22510.0
2017-11-10 15:50:00,34.62,34.67,34.6,34.65,401741.0,31.2135,31.2586,31.1955,31.2406,401741.0
2017-11-13 09:30:00,34.17,34.23,34.15,34.18,157481.0,30.8078,30.8619,30.7898,30.8168,157481.0
2017-11-13 09:40:00,34.19,34.2,34.17,34.18,102610.0,30.8258,30.8349,30.8078,30.8168,102610.0
2017-11-13 09:50:00,34.17,34.2,34.16,34.2,103946.0,30.8078,30.8349,30.7988,30.8349,103946.0
2017-11-13 10:00:00,34.2,34.23,34.19,34.23,31828.0,30.8349,30.8619,30.8258,30.8619,31828.0
2017-11-13 10:10:00,34.23,34.25,34.19,34.2,47419.0,30.8619,30.8799,30.8258,30.8349,47419.0
2017-11-13 10:20:00,34.2,34.23,34.18,34.23,51498.0,30.8349,30.8619,30.8168,30.8619,51498.0
2017-11-13 10:30:00,34.23,34.26,34.22,34.23,148612.0,30.8619,30.889,30.8529,30.8619,148612.0
2017-11-13 10:40:00,34.23,34.24,34.22,34.23,34933.0,30.8619,30.8709,30.8529,30.8619,34933.0
2017-11-13 10:50:00,34.23,34.25,34.22,34.25,11544.0,30.8619,30.8799,30.8529,30.8799,11544.0
2017-11-13 11:00:00,34.25,34.26,34.23,34.25,30329.0,30.8799,30.889,30.8619,30.8799,30329.0
2017-11-13 11:10:00,34.25,34.28,34.24,34.27,42772.0,30.8799,30.907,30.8709,30.898,42772.0
2017-11-13 11:20:00,34.27,34.28,34.25,34.27,25971.0,30.898,30.907,30.8799,30.898,25971.0
2017-11-13 11:30:00,34.26,34.27,34.25,34.26,18293.0,30.889,30.898,30.8799,30.889,18293.0
2017-11-13 11:40:00,34.26,34.26,34.22,34.24,64813.0,30.889,30.889,30.8529,30.8709,64813.0
2017-11-13 11:50:00,34.25,34.27,34.24,34.25,35365.0,30.8799,30.898,30.8709,30.8799,35365.0
2017-11-13 12:00:00,34.25,34.25,34.22,34.23,33582.0,30.8799,30.8799,30.8529,30.8619,33582.0
2017-11-13 12:10:00,34.24,34.25,34.23,34.23,35239.0,30.8709,30.8799,30.8619,30.8619,35239.0
2017-11-13 12:20:00,34.23,34.24,34.22,34.22,55053.0,30.8619,30.8709,30.8529,30.8529,55053.0
2017-11-13 12:30:00,34.22,34.25,34.21,34.23,94804.0,30.8529,30.8799,30.8439,30.8619,94804.0
2017-11-13 12:40:00,34.22,34.23,34.21,34.22,56380.0,30.8529,30.8619,30.8439,30.8529,56380.0
2017-11-13 12:50:00,34.22,34.23,34.21,34.23,43711.0,30.8529,30.8619,30.8439,30.8619,43711.0
2017-11-13 13:00:00,34.23,34.23,34.2,34.22,75256.0,30.8619,30.8619,30.8349,30.8529,75256.0
2017-11-13 13:10:00,34.21,34.22,34.2,34.2,33556.0,30.8439,30.8529,30.8349,30.8349,33556.0
2017-11-13 13:20:00,34.2,34.22,34.2,34.2,75720.0,30.8349,30.8529,30.8349,30.8349,75720.0
2017-11-13 13:30:00,34.2,34.21,34.2,34.2,6815.0,30.8349,30.8439,30.8349,30.8349,6815.0
2017-11-13 13:40:00,34.2,34.21,34.2,34.2,7650.0,30.8349,30.8439,30.8349,30.8349,7650.0
2017-11-13 13:50:00,34.2,34.24,34.2,34.23,26351.0,30.8349,30.8709,30.8349,30.8619,26351.0
2017-11-13 14:00:00,34.23,34.24,34.21,34.22,43058.0,30.8619,30.8709,30.8439,30.8529,43058.0
2017-11-13 14:10:00,34.22,34.26,34.21,34.26,37624.0,30.8529,30.889,30.8439,30.889,37624.0
2017-11-13 14:20:00,34.26,34.26,34.25,34.26,13963.0,30.889,30.889,30.8799,30.889,13963.0
2017-11-13 14:30:00,34.26,34.28,34.25,34.28,30068.0,30.889,30.907,30.8799,30.907,30068.0
2017-11-13 14:40:00,34.27,34.28,34.26,34.28,41355.0,30.898,30.907,30.889,30.907,41355.0
2017-11-13 14:50:00,34.27,34.28,34.27,34.27,6470.0,30.898,30.907,30.898,30.898,6470.0
2017-11-13 15:00:00,34.27,34.27,34.26,34.27,18803.0,30.898,30.898,30.889,30.898,18803.0
2017-11-13 15:10:00,34.27,34.27,34.26,34.27,8106.0,30.898,30.898,30.889,30.898,8106.0
2017-11-13 15:20:00,34.27,34.29,34.26,34.27,20538.0,30.898,30.916,30.889,30.898,20538.0
2017-11-13 15:30:00,34.27,34.29,34.26,34.28,34885.0,30.898,30.916,30.889,30.907,34885.0
2017-11-13 15:40:00,34.28,34.28,34.24,34.25,76287.0,30.907,30.907,30.8709,30.8799,76287.0
2017-11-13 15:50:00,34.25,34.28,34.23,34.26,282561.0,30.8799,30.907,30.8619,30.889,282561.0
2017-11-14 09:30:00,34.19,34.19,34.13,34.17,78302.0,30.8258,30.8258,30.7717,30.8078,78302.0
2017-11-14 09:40:00,34.17,34.2,34.15,34.18,88388.0,30.8078,30.8349,30.7898,30.8168,88388.0
2017-11-14 09:50:00,34.18,34.19,34.12,34.12,54263.0,30.8168,30.8258,30.7627,30.7627,54263.0
2017-11-14 10:00:00,34.12,34.13,34.07,34.09,167311.0,30.7627,30.7717,30.7176,30.7357,167311.0
2017-11-14 10:10:00,34.09,34.1,34.06,34.07,38308.0,30.7357,30.7447,30.7086,30.7176,38308.0
2017-11-14 10:20:00,34.07,34.09,34.06,34.08,43188.0,30.7176,30.7357,30.7086,30.7267,43188.0
2017-11-14 10:30:00,34.08,34.09,34.06,34.09,28623.0,30.7267,30.7357,30.7086,30.7357,28623.0
2017-11-14 10:40:00,34.1,34.11,34.08,34.11,79826.0,30.7447,30.7537,30.7267,30.7537,79826.0
2017-11-14 10:50:00,34.1,34.12,34.09,34.1,54410.0,30.7447,30.7627,30.7357,30.7447,54410.0
2017-11-14 11:00:00,34.09,34.1,34.05,34.08,89411.0,30.7357,30.7447,30.6996,30.7267,89411.0
2017-11-14 11:10:00,34.09,34.1,34.07,34.08,37658.0,30.7357,30.7447,30.7176,30.7267,37658.0
2017-11-14 11:20:00,34.08,34.1,34.07,34.1,70708.0,30.7267,30.7447,30.7176,30.7447,70708.0
2017-11-14 11:30:00,34.1,34.11,34.09,34.1,34836.0,30.7447,30.7537,30.7357,30.7447,34836.0
2017-11-14 11:40:00,34.1,34.12,34.09,34.11,62311.0,30.7447,30.7627,30.7357,30.7537,62311.0
2017-11-14 11:50:00,34.11,34.12,34.1,34.12,10906.0,30.7537,30.7627,30.7447,30.7627,10906.0
2017-11-14 12:00:00,34.12,34.13,34.09,34.09,49344.0,30.7627,30.7717,30.7357,30.7357,49344.0
2017-11-14 12:10:00,34.09,34.1,34.08,34.08,27449.0,30.7357,30.7447,30.7267,30.7267,27449.0
2017-11-14 12:20:00,34.08,34.09,34.07,34.08,29296.0,30.7267,30.7357,30.7176,30.7267,29296.0
2017-11-14 12:30:00,34.08,34.1,34.07,34.08,65781.0,30.7267,30.7447,30.7176,30.7267,65781.0
2017-11-14 12:40:00,34.08,34.1,34.07,34.09,48201.0,30.7267,30.7447,30.7176,30.7357,48201.0
2017-11-14 12:50:00,34.09,34.1,34.07,34.09,49215.0,30.7357,30.7447,30.7176,30.7357,49215.0
2017-11-14 13:00:00,34.09,34.13,34.08,34.1,81457.0,30.7357,30.7717,30.7267,30.7447,81457.0
2017-11-14 13:10:00,34.1,34.13,34.1,34.12,23818.0,30.7447,30.7717,30.7447,30.7627,23818.0
2017-11-14 13:20:00,34.12,34.13,34.1,34.11,24791.0,30.7627,30.7717,30.7447,30.7537,24791.0
2017-11-14 13:30:00,34.1,34.11,34.09,34.1,37146.0,30.7447,30.7537,30.7357,30.7447,37146.0
2017-11-14 13:40:00,34.1,34.12,34.1,34.12,23811.0,30.7447,30.7627,30.7447,30.7627,23811.0
2017-11-14 13:50:00,34.11,34.11,34.09,34.09,31204.0,30.7537,30.7537,30.7357,30.7357,31204.0
2017-11-14 14:00:00,34.09,34.11,34.09,34.1,24044.0,30.7357,30.7537,30.7357,30.7447,24044.0
2017-11-14 14:10:00,34.11,34.12,34.1,34.1,64330.0,30.7537,30.7627,30.7447,30.7447,64330.0
2017-11-14 14:20:00,34.1,34.11,34.07,34.1,46226.0,30.7447,30.7537,30.7176,30.7447,46226.0
2017-11-14 14:30:00,34.09,34.1,34.08,34.09,15927.0,30.7357,30.7447,30.7267,30.7357,15927.0
2017-11-14 14:40:00,34.1,34.11,34.09,34.11,40418.0,30.7447,30.7537,30.7357,30.7537,40418.0
2017-11-14 14:50:00,34.11,34.12,34.09,34.11,64274.0,30.7537,30.7627,30.7357,30.7537,64274.0
2017-11-14 15:00:00,34.11,34.12,34.09,34.09,52928.0,30.7537,30.7627,30.7357,30.7357,52928.0
2017-11-14 15:10:00,34.09,34.1,34.08,34.09,23147.0,30.7357,30.7447,30.7267,30.7357,23147.0
2017-11-14 15:20:00,34.09,34.1,34.08,34.09,14705.0,30.7357,30.7447,30.7267,30.7357,14705.0
2017-11-14 15:30:00,34.09,34.15,34.09,34.12,120329.0,30.7357,30.7898,30.7357,30.7627,120329.0
2017-11-14 15:40:00,34.12,34.12,34.08,34.09,50157.0,30.7627,30.7627,30.7267,30.7357,50157.0
2017-11-14 15:50:00,34.1,34.12,34.08,34.08,267224.0,30.7447,30.7627,30.7267,30.7267,267224.0
2017-11-15 09:30:00,33.8,33.89,33.77,33.77,358290.0,30.4742,30.5554,30.4472,30.4472,358290.0
2017-11-15 09:40:00,33.77,33.81,33.77,33.78,142705.0,30.4472,30.4832,30.4472,30.4562,142705.0
2017-11-15 09:50:00,33.78,33.81,33.77,33.79,93851.0,30.4562,30.4832,30.4472,30.4652,93851.0
2017-11-15 10:00:00,33.78,33.82,33.78,33.8,100867.0,30.4562,30.4922,30.4562,30.4742,100867.0
2017-11-15 10:10:00,33.79,33.83,33.78,33.82,65996.0,30.4652,30.5013,30.4562,30.4922,65996.0
2017-11-15 10:20:00,33.82,33.86,33.8,33.84,74850.0,30.4922,30.5283,30.4742,30.5103,74850.0
2017-11-15 10:30:00,33.84,33.88,33.82,33.85,84176.0,30.5103,30.5463,30.4922,30.5193,84176.0
2017-11-15 10:40:00,33.86,33.89,33.86,33.89,113348.0,30.5283,30.5554,30.5283,30.5554,113348.0
2017-11-15 10:50:00,33.88,33.91,33.87,33.89,50312.0,30.5463,30.5734,30.5373,30.5554,50312.0
2017-11-15 11:00:00,33.89,33.92,33.89,33.9,72368.0,30.5554,30.5824,30.5554,30.5644,72368.0
2017-11-15 11:10:00,33.9,33.91,33.88,33.9,56230.0,30.5644,30.5734,30.5463,30.5644,56230.0
2017-11-15 11:20:00,33.9,33.92,33.89,33.89,34259.0,30.5644,30.5824,30.5554,30.5554,34259.0
2017-11-15 11:30:00,33.9,33.91,33.88,33.89,13451.0,30.5644,30.5734,30.5463,30.5554,13451.0
2017-11-15 11:40:00,33.89,33.89,33.88,33.89,16668.0,30.5554,30.5554,30.5463,30.5554,16668.0
2017-11-15 11:50:00,33.89,33.9,33.88,33.89,22145.0,30.5554,30.5644,30.5463,30.5554,22145.0
2017-11-15 12:00:00,33.9,33.9,33.85,33.88,70555.0,30.5644,30.5644,30.5193,30.5463,70555.0
2017-11-15 12:10:00,33.87,33.87,33.84,33.84,31961.0,30.5373,30.5373,30.5103,30.5103,31961.0
2017-11-15 12:20:00,33.84,33.87,33.84,33.85,24727.0,30.5103,30.5373,30.5103,30.5193,24727.0
2017-11-15 12:30:00,33.85,33.86,33.85,33.86,15566.0,30.5193,30.5283,30.5193,30.5283,15566.0
2017-11-15 12:40:00,33.86,33.88,33.84,33.84,54865.0,30.5283,30.5463,30.5103,30.5103,54865.0
2017-11-15 12:50:00,33.84,33.85,33.84,33.84,9894.0,30.5103,30.5193,30.5103,30.5103,9894.0
2017-11-15 13:00:00,33.84,33.86,33.83,33.83,51381.0,30.5103,30.5283,30.5013,30.5013,51381.0
2017-11-15 13:10:00,33.83,33.84,33.82,33.82,17045.0,30.5013,30.5103,30.4922,30.4922,17045.0
2017-11-15 13:20:00,33.83,33.83,33.82,33.83,17672.0,30.5013,30.5013,30.4922,30.5013,17672.0
2017-11-15 13:30:00,33.82,33.83,33.82,33.83,15250.0,30.4922,30.5013,30.4922,30.5013,15250.0
2017-11-15 13:40:00,33.83,33.84,33.82,33.84,17486.0,30.5013,30.5103,30.4922,30.5103,17486.0
2017-11-15 13:50:00,33.84,33.84,33.81,33.81,38957.0,30.5103,30.5103,30.4832,30.4832,38957.0
2017-11-15 14:00:00,33.81,33.82,33.8,33.8,29753.0,30.4832,30.4922,30.4742,30.4742,29753.0
2017-11-15 14:10:00,33.8,33.8,33.79,33.8,33644.0,30.4742,30.4742,30.4652,30.4742,33644.0
2017-11-15 14:20:00,33.79,33.83,33.79,33.82,49110.0,30.4652,30.5013,30.4652,30.4922,49110.0
2017-11-15 14:30:00,33.83,33.83,33.82,33.82,21582.0,30.5013,30.5013,30.4922,30.4922,21582.0
2017-11-15 14:40:00,33.82,33.86,33.82,33.84,101701.0,30.4922,30.5283,30.4922,30.5103,101701.0
2017-11-15 14:50:00,33.85,33.86,33.84,33.86,45572.0,30.5193,30.5283,30.5103,30.5283,45572.0
2017-11-15 15:00:00,33.86,33.87,33.86,33.87,32058.0,30.5283,30.5373,30.5283,30.5373,32058.0
2017-11-15 15:10:00,33.87,33.88,33.86,33.87,25362.0,30.5373,30.5463,30.5283,30.5373,25362.0
2017-11-15 15:20:00,33.88,33.88,33.85,33.86,81486.0,30.5463,30.5463,30.5193,30.5283,81486.0
2017-11-15 15:30:00,33.86,33.88,33.85,33.87,60718.0,30.5283,30.5463,30.5193,30.5373,60718.0
2017-11-15 15:40:00,33.86,33.87,33.83,33.83,117655.0,30.5283,30.5373,30.5013,30.5013,117655.0
2017-11-15 15:50:00,33.83,33.85,33.79,33.83,480287.0,30.5013,30.5193,30.4652,30.5013,480287.0
2017-11-16 09:30:00,34.28,34.41,34.28,34.37,246474.0,30.907,31.0242,30.907,30.9881,246474.0
2017-11-16 09:40:00,34.38,34.41,34.36,34.38,96807.0,30.9971,31.0242,30.9791,30.9971,96807.0
2017-11-16 09:50:00,34.38,34.41,34.38,34.39,59105.0,30.9971,31.0242,30.9971,31.0062,59105.0
2017-11-16 10:00:00,34.39,34.44,34.39,34.44,49240.0,31.0062,31.0512,31.0062,31.0512,49240.0
2017-11-16 10:10:00,34.42,34.45,34.4,34.41,124977.0,31.0332,31.0603,31.0152,31.0242,124977.0
2017-11-16 10:20:00,34.41,34.42,34.4,34.4,35655.0,31.0242,31.0332,31.0152,31.0152,35655.0
2017-11-16 10:30:00,34.4,34.42,34.4,34.42,24922.0,31.0152,31.0332,31.0152,31.0332,24922.0
2017-11-16 10:40:00,34.42,34.43,34.41,34.43,58406.0,31.0332,31.0422,31.0242,31.0422,58406.0
2017-11-16 10:50:00,34.43,34.44,34.42,34.44,90560.0,31.0422,31.0512,31.0332,31.0512,90560.0
2017-11-16 11:00:00,34.44,34.45,34.43,34.45,54285.0,31.0512,31.0603,31.0422,31.0603,54285.0
2017-11-16 11:10:00,34.44,34.44,34.42,34.43,69267.0,31.0512,31.0512,31.0332,31.0422,69267.0
2017-11-16 11:20:00,34.44,34.44,34.42,34.42,20949.0,31.0512,31.0512,31.0332,31.0332,20949.0
2017-11-16 11:30:00,34.43,34.43,34.4,34.4,40250.0,31.0422,31.0422,31.0152,31.0152,40250.0
2017-11-16 11:40:00,34.4,34.43,34.4,34.43,38415.0,31.0152,31.0422,31.0152,31.0422,38415.0
2017-11-16 11:50:00,34.43,34.44,34.42,34.44,15607.0,31.0422,31.0512,31.0332,31.0512,15607.0
2017-11-16 12:00:00,34.44,34.44,34.43,34.44,9348.0,31.0512,31.0512,31.0422,31.0512,9348.0
2017-11-16 12:10:00,34.44,34.44,34.43,34.44,12257.0,31.0512,31.0512,31.0422,31.0512,12257.0
2017-11-16 12:20:00,34.43,34.44,34.43,34.44,21374.0,31.0422,31.0512,31.0422,31.0512,21374.0
2017-11-16 12:30:00,34.44,34.48,34.44,34.48,38160.0,31.0512,31.0873,31.0512,31.0873,38160.0
2017-11-16 12:40:00,34.47,34.48,34.46,34.46,37364.0,31.0783,31.0873,31.0693,31.0693,37364.0
2017-11-16 12:50:00,34.47,34.47,34.46,34.47,34451.0,31.0783,31.0783,31.0693,31.0783,34451.0
2017-11-16 13:00:00,34.47,34.5,34.46,34.49,83142.0,31.0783,31.1053,31.0693,31.0963,83142.0
2017-11-16 13:10:00,34.49,34.51,34.48,34.51,50938.0,31.0963,31.1144,31.0873,31.1144,50938.0
2017-11-16 13:20:00,34.5,34.51,34.48,34.48,33579.0,31.1053,31.1144,31.0873,31.0873,33579.0
2017-11-16 13:30:00,34.48,34.52,34.48,34.51,41721.0,31.0873,31.1234,31.0873,31.1144,41721.0
2017-11-16 13:40:00,34.51,34.53,34.51,34.52,72650.0,31.1144,31.1324,31.1144,31.1234,72650.0
2017-11-16 13:50:00,34.53,34.53,34.52,34.52,10075.0,31.1324,31.1324,31.1234,31.1234,10075.0
2017-11-16 14:00:00,34.52,34.55,34.5,34.55,228975.0,31.1234,31.1504,31.1053,31.1504,228975.0
2017-11-16 14:10:00,34.54,34.55,34.54,34.54,20028.0,31.1414,31.1504,31.1414,31.1414,20028.0
2017-11-16 14:20:00,34.55,34.57,34.54,34.56,52890.0,31.1504,31.1685,31.1414,31.1594,52890.0
2017-11-16 14:30:00,34.55,34.56,34.53,34.55,42744.0,31.1504,31.1594,31.1324,31.1504,42744.0
2017-11-16 14:40:00,34.55,34.56,34.55,34.55,15869.0,31.1504,31.1594,31.1504,31.1504,15869.0
2017-11-16 14:50:00,34.55,34.58,34.55,34.58,228015.0,31.1504,31.1775,31.1504,31.1775,228015.0
2017-11-16 15:00:00,34.56,34.57,34.54,34.54,32424.0,31.1594,31.1685,31.1414,31.1414,32424.0
2017-11-16 15:10:00,34.54,34.55,34.54,34.55,56028.0,31.1414,31.1504,31.1414,31.1504,56028.0
2017-11-16 15:20:00,34.55,34.55,34.52,34.52,50123.0,31.1504,31.1504,31.1234,31.1234,50123.0
2017-11-16 15:30:00,34.53,34.53,34.51,34.52,39014.0,31.1324,31.1324,31.1144,31.1234,39014.0
2017-11-16 15:40:00,34.52,34.54,34.51,34.52,188995.0,31.1234,31.1414,31.1144,31.1234,188995.0
2017-11-16 15:50:00,34.52,34.52,34.49,34.51,434362.0,31.1234,31.1234,31.0963,31.1144,434362.0
2017-11-17 09:30:00,34.74,34.79,34.73,34.79,196383.0,31.3217,31.3668,31.3127,31.3668,196383.0
2017-11-17 09:40:00,34.79,34.82,34.78,34.81,310999.0,31.3668,31.3939,31.3578,31.3848,310999.0
2017-11-17 09:50:00,34.81,34.82,34.79,34.8,69017.0,31.3848,31.3939,31.3668,31.3758,69017.0
2017-11-17 10:00:00,34.8,34.8,34.78,34.8,92640.0,31.3758,31.3758,31.3578,31.3758,92640.0
2017-11-17 10:10:00,34.8,34.8,34.76,34.8,96086.0,31.3758,31.3758,31.3398,31.3758,96086.0
2017-11-17 10:20:00,34.8,34.8,34.79,34.8,51451.0,31.3758,31.3758,31.3668,31.3758,51451.0
2017-11-17 10:30:00,34.8,34.8,34.79,34.8,41942.0,31.3758,31.3758,31.3668,31.3758,41942.0
2017-11-17 10:40:00,34.79,34.8,34.79,34.8,44471.0,31.3668,31.3758,31.3668,31.3758,44471.0
2017-11-17 10:50:00,34.8,34.81,34.79,34.8,89627.0,31.3758,31.3848,31.3668,31.3758,89627.0
2017-11-17 11:00:00,34.8,34.8,34.77,34.79,59997.0,31.3758,31.3758,31.3488,31.3668,59997.0
2017-11-17 11:10:00,34.79,34.79,34.76,34.79,41909.0,31.3668,31.3668,31.3398,31.3668,41909.0
2017-11-17 11:20:00,34.79,34.81,34.78,34.79,66879.0,31.3668,31.3848,31.3578,31.3668,66879.0
2017-11-17 11:30:00,34.79,34.8,34.78,34.79,35610.0,31.3668,31.3758,31.3578,31.3668,35610.0
2017-11-17 11:40:00,34.79,34.81,34.78,34.81,93540.0,31.3668,31.3848,31.3578,31.3848,93540.0
2017-11-17 11:50:00,34.8,34.85,34.8,34.84,86260.0,31.3758,31.4209,31.3758,31.4119,86260.0
2017-11-17 12:00:00,34.84,34.84,34.83,34.84,27539.0,31.4119,31.4119,31.4029,31.4119,27539.0
2017-11-17 12:10:00,34.84,34.84,34.83,34.84,29947.0,31.4119,31.4119,31.4029,31.4119,29947.0
2017-11-17 12:20:00,34.84,34.86,34.83,34.86,40609.0,31.4119,31.4299,31.4029,31.4299,40609.0
2017-11-17 12:30:00,34.86,34.87,34.85,34.87,20322.0,31.4299,31.4389,31.4209,31.4389,20322.0
2017-11-17 12:40:00,34.87,34.87,34.86,34.87,11150.0,31.4389,31.4389,31.4299,31.4389,11150.0
2017-11-17 12:50:00,34.87,34.87,34.86,34.87,30531.0,31.4389,31.4389,31.4299,31.4389,30531.0
2017-11-17 13:00:00,34.87,34.88,34.85,34.87,75116.0,31.4389,31.4479,31.4209,31.4389,75116.0
2017-11-17 13:10:00,34.87,34.88,34.87,34.88,46640.0,31.4389,31.4479,31.4389,31.4479,46640.0
2017-11-17 13:20:00,34.88,34.88,34.87,34.88,18919.0,31.4479,31.4479,31.4389,31.4479,18919.0
2017-11-17 13:30:00,34.88,34.88,34.87,34.88,16401.0,31.4479,31.4479,31.4389,31.4479,16401.0
2017-11-17 13:40:00,34.88,34.89,34.87,34.89,17761.0,31.4479,31.457,31.4389,31.457,17761.0
2017-11-17 13:50:00,34.89,34.89,34.88,34.89,12145.0,31.457,31.457,31.4479,31.457,12145.0
2017-11-17 14:00:00,34.89,34.89,34.86,34.87,41536.0,31.457,31.457,31.4299,31.4389,41536.0
2017-11-17 14:10:00,34.87,34.87,34.84,34.86,73017.0,31.4389,31.4389,31.4119,31.4299,73017.0
2017-11-17 14:20:00,34.86,34.86,34.85,34.86,21913.0,31.4299,31.4299,31.4209,31.4299,21913.0
2017-11-17 14:30:00,34.86,34.86,34.85,34.86,16555.0,31.4299,31.4299,31.4209,31.4299,16555.0
2017-11-17 14:40:00,34.86,34.87,34.85,34.86,32425.0,31.4299,31.4389,31.4209,31.4299,32425.0
2017-11-17 14:50:00,34.86,34.87,34.85,34.87,37827.0,31.4299,31.4389,31.4209,31.4389,37827.0
2017-11-17 15:00:00,34.87,34.87,34.86,34.86,31096.0,31.4389,31.4389,31.4299,31.4299,31096.0
2017-11-17 15:10:00,34.86,34.87,34.84,34.85,62876.0,31.4299,31.4389,31.4119,31.4209,62876.0
2017-11-17 15:20:00,34.85,34.85,34.79,34.85,595526.0,31.4209,31.4209,31.3668,31.4209,595526.0
2017-11-17 15:30:00,34.84,34.85,34.84,34.85,43962.0,31.4119,31.4209,31.4119,31.4209,43962.0
2017-11-17 15:40:00,34.85,34.85,34.81,34.84,77900.0,31.4209,31.4209,31.3848,31.4119,77900.0
2017-11-17 15:50:00,34.84,34.85,34.8,34.83,486133.0,31.4119,31.4209,31.3758,31.4029,486133.0
2017-11-20 09:30:00,34.76,34.77,34.67,34.76,157130.0,31.3398,31.3488,31.2586,31.3398,157130.0
2017-11-20 09:40:00,34.76,34.77,34.73,34.76,83894.0,31.3398,31.3488,31.3127,31.3398,83894.0
2017-11-20 09:50:00,34.76,34.77,34.75,34.77,56837.0,31.3398,31.3488,31.3307,31.3488,56837.0
2017-11-20 10:00:00,34.77,34.78,34.76,34.77,46672.0,31.3488,31.3578,31.3398,31.3488,46672.0
2017-11-20 10:10:00,34.77,34.77,34.75,34.77,119525.0,31.3488,31.3488,31.3307,31.3488,119525.0
2017-11-20 10:20:00,34.77,34.78,34.77,34.78,90450.0,31.3488,31.3578,31.3488,31.3578,90450.0
2017-11-20 10:30:00,34.77,34.79,34.76,34.79,49469.0,31.3488,31.3668,31.3398,31.3668,49469.0
2017-11-20 10:40:00,34.78,34.79,34.77,34.79,26751.0,31.3578,31.3668,31.3488,31.3668,26751.0
2017-11-20 10:50:00,34.79,34.83,34.78,34.82,75312.0,31.3668,31.4029,31.3578,31.3939,75312.0
2017-11-20 11:00:00,34.83,34.83,34.81,34.83,20404.0,31.4029,31.4029,31.3848,31.4029,20404.0
2017-11-20 11:10:00,34.83,34.83,34.82,34.83,34409.0,31.4029,31.4029,31.3939,31.4029,34409.0
2017-11-20 11:20:00,34.83,34.83,34.82,34.83,29542.0,31.4029,31.4029,31.3939,31.4029,29542.0
2017-11-20 11:30:00,34.83,34.83,34.8,34.82,66198.0,31.4029,31.4029,31.3758,31.3939,66198.0
2017-11-20 11:40:00,34.81,34.82,34.79,34.81,21229.0,31.3848,31.3939,31.3668,31.3848,21229.0
2017-11-20 11:50:00,34.8,34.85,34.8,34.84,80097.0,31.3758,31.4209,31.3758,31.4119,80097.0
2017-11-20 12:00:00,34.84,34.85,34.82,34.83,23212.0,31.4119,31.4209,31.3939,31.4029,23212.0
2017-11-20 12:10:00,34.82,34.83,34.81,34.81,36975.0,31.3939,31.4029,31.3848,31.3848,36975.0
2017-11-20 12:20:00,34.82,34.82,34.77,34.79,90106.0,31.3939,31.3939,31.3488,31.3668,90106.0
2017-11-20 12:30:00,34.79,34.8,34.78,34.8,27828.0,31.3668,31.3758,31.3578,31.3758,27828.0
2017-11-20 12:40:00,34.8,34.81,34.79,34.81,25632.0,31.3758,31.3848,31.3668,31.3848,25632.0
2017-11-20 12:50:00,34.81,34.83,34.8,34.82,33496.0,31.3848,31.4029,31.3758,31.3939,33496.0
2017-11-20 13:00:00,34.82,34.84,34.82,34.84,26024.0,31.3939,31.4119,31.3939,31.4119,26024.0
2017-11-20 13:10:00,34.84,34.85,34.83,34.84,23986.0,31.4119,31.4209,31.4029,31.4119,23986.0
2017-11-20 13:20:00,34.85,34.85,34.83,34.84,35545.0,31.4209,31.4209,31.4029,31.4119,35545.0
2017-11-20 13:30:00,34.85,34.85,34.84,34.84,29968.0,31.4209,31.4209,31.4119,31.4119,29968.0
2017-11-20 13:40:00,34.84,34.85,34.84,34.84,19353.0,31.4119,31.4209,31.4119,31.4119,19353.0
2017-11-20 13:50:00,34.84,34.86,34.84,34.86,47492.0,31.4119,31.4299,31.4119,31.4299,47492.0
2017-11-20 14:00:00,34.85,34.86,34.83,34.86,166089.0,31.4209,31.4299,31.4029,31.4299,166089.0
2017-11-20 14:10:00,34.86,34.86,34.84,34.85,35891.0,31.4299,31.4299,31.4119,31.4209,35891.0
2017-11-20 14:20:00,34.85,34.85,34.84,34.85,7764.0,31.4209,31.4209,31.4119,31.4209,7764.0
2017-11-20 14:30:00,34.85,34.85,34.84,34.85,32461.0,31.4209,31.4209,31.4119,31.4209,32461.0
2017-11-20 14:40:00,34.85,34.86,34.84,34.86,32923.0,31.4209,31.4299,31.4119,31.4299,32923.0
2017-11-20 14:50:00,34.86,34.86,34.85,34.86,26360.0,31.4299,31.4299,31.4209,31.4299,26360.0
2017-11-20 15:00:00,34.86,34.87,34.85,34.86,40373.0,31.4299,31.4389,31.4209,31.4299,40373.0
2017-11-20 15:10:00,34.86,34.86,34.84,34.85,24850.0,31.4299,31.4299,31.4119,31.4209,24850.0
2017-11-20 15:20:00,34.84,34.85,34.84,34.84,13077.0,31.4119,31.4209,31.4119,31.4119,13077.0
2017-11-20 15:30:00,34.84,34.85,34.84,34.84,40420.0,31.4119,31.4209,31.4119,31.4119,40420.0
2017-11-20 15:40:00,34.84,34.86,34.84,34.86,62535.0,31.4119,31.4299,31.4119,31.4299,62535.0
2017-11-20 15:50:00,34.86,34.86,34.82,34.83,215247.0,31.4299,31.4299,31.3939,31.4029,215247.0
2017-11-21 09:30:00,35.01,35.13,35.0,35.1,130523.0,31.5652,31.6733,31.5561,31.6463,130523.0
2017-11-21 09:40:00,35.11,35.15,35.1,35.13,154528.0,31.6553,31.6914,31.6463,31.6733,154528.0
2017-11-21 09:50:00,35.13,35.15,35.11,35.15,84085.0,31.6733,31.6914,31.6553,31.6914,84085.0
2017-11-21 10:00:00,35.15,35.15,35.12,35.14,30602.0,31.6914,31.6914,31.6643,31.6824,30602.0
2017-11-21 10:10:00,35.14,35.17,35.13,35.14,28311.0,31.6824,31.7094,31.6733,31.6824,28311.0
2017-11-21 10:20:00,35.14,35.14,35.12,35.13,19459.0,31.6824,31.6824,31.6643,31.6733,19459.0
2017-11-21 10:30:00,35.12,35.15,35.11,35.15,48762.0,31.6643,31.6914,31.6553,31.6914,48762.0
2017-11-21 10:40:00,35.15,35.16,35.14,35.15,53160.0,31.6914,31.7004,31.6824,31.6914,53160.0
2017-11-21 10:50:00,35.15,35.16,35.13,35.16,43706.0,31.6914,31.7004,31.6733,31.7004,43706.0
2017-11-21 11:00:00,35.16,35.16,35.15,35.15,9153.0,31.7004,31.7004,31.6914,31.6914,9153.0
2017-11-21 11:10:00,35.16,35.17,35.15,35.16,24945.0,31.7004,31.7094,31.6914,31.7004,24945.0
2017-11-21 11:20:00,35.16,35.18,35.16,35.18,29734.0,31.7004,31.7184,31.7004,31.7184,29734.0
2017-11-21 11:30:00,35.17,35.19,35.16,35.18,24116.0,31.7094,31.7274,31.7004,31.7184,24116.0
2017-11-21 11:40:00,35.18,35.22,35.18,35.22,42878.0,31.7184,31.7545,31.7184,31.7545,42878.0
2017-11-21 11:50:00,35.22,35.23,35.21,35.22,34819.0,31.7545,31.7635,31.7455,31.7545,34819.0
2017-11-21 12:00:00,35.23,35.24,35.22,35.23,20767.0,31.7635,31.7725,31.7545,31.7635,20767.0
2017-11-21 12:10:00,35.23,35.24,35.2,35.2,93804.0,31.7635,31.7725,31.7365,31.7365,93804.0
2017-11-21 12:20:00,35.2,35.21,35.17,35.18,63083.0,31.7365,31.7455,31.7094,31.7184,63083.0
2017-11-21 12:30:00,35.19,35.19,35.18,35.19,4791.0,31.7274,31.7274,31.7184,31.7274,4791.0
2017-11-21 12:40:00,35.19,35.2,35.19,35.19,18132.0,31.7274,31.7365,31.7274,31.7274,18132.0
2017-11-21 12:50:00,35.19,35.2,35.18,35.19,16691.0,31.7274,31.7365,31.7184,31.7274,16691.0
2017-11-21 13:00:00,35.18,35.19,35.18,35.18,16366.0,31.7184,31.7274,31.7184,31.7184,16366.0
2017-11-21 13:10:00,35.18,35.19,35.18,35.19,23000.0,31.7184,31.7274,31.7184,31.7274,23000.0
2017-11-21 13:20:00,35.19,35.19,35.17,35.18,27607.0,31.7274,31.7274,31.7094,31.7184,27607.0
2017-11-21 13:30:00,35.18,35.18,35.16,35.18,26136.0,31.7184,31.7184,31.7004,31.7184,26136.0
2017-11-21 13:40:00,35.17,35.18,35.17,35.18,11225.0,31.7094,31.7184,31.7094,31.7184,11225.0
2017-11-21 13:50:00,35.18,35.18,35.15,35.16,235742.0,31.7184,31.7184,31.6914,31.7004,235742.0
2017-11-21 14:00:00,35.16,35.17,35.16,35.16,21239.0,31.7004,31.7094,31.7004,31.7004,21239.0
2017-11-21 14:10:00,35.16,35.17,35.15,35.16,37332.0,31.7004,31.7094,31.6914,31.7004,37332.0
2017-11-21 14:20:00,35.16,35.17,35.15,35.17,27448.0,31.7004,31.7094,31.6914,31.7094,27448.0
2017-11-21 14:30:00,35.17,35.17,35.15,35.16,31440.0,31.7094,31.7094,31.6914,31.7004,31440.0
2017-11-21 14:40:00,35.16,35.17,35.16,35.16,18430.0,31.7004,31.7094,31.7004,31.7004,18430.0
2017-11-21 14:50:00,35.16,35.19,35.16,35.16,288217.0,31.7004,31.7274,31.7004,31.7004,288217.0
2017-11-21 15:00:00,35.16,35.17,35.14,35.15,80353.0,31.7004,31.7094,31.6824,31.6914,80353.0
2017-11-21 15:10:00,35.16,35.16,35.14,35.14,45374.0,31.7004,31.7004,31.6824,31.6824,45374.0
2017-11-21 15:20:00,35.14,35.15,35.13,35.15,64689.0,31.6824,31.6914,31.6733,31.6914,64689.0
2017-11-21 15:30:00,35.15,35.16,35.15,35.16,22516.0,31.6914,31.7004,31.6914,31.7004,22516.0
2017-11-21 15:40:00,35.16,35.16,35.12,35.16,168994.0,31.7004,31.7004,31.6643,31.7004,168994.0
2017-11-21 15:50:00,35.16,35.17,35.13,35.13,307887.0,31.7004,31.7094,31.6733,31.6733,307887.0
2017-11-22 09:30:00,35.15,35.18,35.1,35.11,55680.0,31.6914,31.7184,31.6463,31.6553,55680.0
2017-11-22 09:40:00,35.1,35.11,35.08,35.08,53067.0,31.6463,31.6553,31.6283,31.6283,53067.0
2017-11-22 09:50:00,35.07,35.08,35.06,35.07,65908.0,31.6193,31.6283,31.6102,31.6193,65908.0
2017-11-22 10:00:00,35.07,35.08,35.06,35.08,17532.0,31.6193,31.6283,31.6102,31.6283,17532.0
2017-11-22 10:10:00,35.07,35.08,35.06,35.06,15451.0,31.6193,31.6283,31.6102,31.6102,15451.0
2017-11-22 10:20:00,35.07,35.08,35.06,35.06,21810.0,31.6193,31.6283,31.6102,31.6102,21810.0
2017-11-22 10:30:00,35.07,35.07,35.03,35.05,80981.0,31.6193,31.6193,31.5832,31.6012,80981.0
2017-11-22 10:40:00,35.06,35.06,35.04,35.05,78459.0,31.6102,31.6102,31.5922,31.6012,78459.0
2017-11-22 10:50:00,35.05,35.06,35.04,35.06,14541.0,31.6012,31.6102,31.5922,31.6102,14541.0
2017-11-22 11:00:00,35.06,35.07,35.05,35.07,14348.0,31.6102,31.6193,31.6012,31.6193,14348.0
2017-11-22 11:10:00,35.07,35.08,35.07,35.07,10239.0,31.6193,31.6283,31.6193,31.6193,10239.0
2017-11-22 11:20:00,35.08,35.08,35.05,35.06,33565.0,31.6283,31.6283,31.6012,31.6102,33565.0
2017-11-22 11:30:00,35.05,35.07,35.05,35.05,46637.0,31.6012,31.6193,31.6012,31.6012,46637.0
2017-11-22 11:40:00,35.06,35.06,35.04,35.05,25030.0,31.6102,31.6102,31.5922,31.6012,25030.0
2017-11-22 11:50:00,35.05,35.06,35.04,35.06,12104.0,31.6012,31.6102,31.5922,31.6102,12104.0
2017-11-22 12:00:00,35.05,35.06,35.05,35.05,7323.0,31.6012,31.6102,31.6012,31.6012,7323.0
2017-11-22 12:10:00,35.04,35.05,35.03,35.04,23199.0,31.5922,31.6012,31.5832,31.5922,23199.0
2017-11-22 12:20:00,35.04,35.06,35.03,35.05,14446.0,31.5922,31.6102,31.5832,31.6012,14446.0
2017-11-22 12:30:00,35.06,35.08,35.05,35.07,36660.0,31.6102,31.6283,31.6012,31.6193,36660.0
2017-11-22 12:40:00,35.07,35.08,35.06,35.06,56605.0,31.6193,31.6283,31.6102,31.6102,56605.0
2017-11-22 12:50:00,35.07,35.07,35.06,35.06,26465.0,31.6193,31.6193,31.6102,31.6102,26465.0
2017-11-22 13:00:00,35.07,35.07,35.06,35.07,41611.0,31.6193,31.6193,31.6102,31.6193,41611.0
2017-11-22 13:10:00,35.06,35.07,35.06,35.06,10492.0,31.6102,31.6193,31.6102,31.6102,10492.0
2017-11-22 13:20:00,35.05,35.09,35.04,35.08,39397.0,31.6012,31.6373,31.5922,31.6283,39397.0
2017-11-22 13:30:00,35.08,35.08,35.07,35.07,7495.0,31.6283,31.6283,31.6193,31.6193,7495.0
2017-11-22 13:40:00,35.08,35.08,35.07,35.08,4919.0,31.6283,31.6283,31.6193,31.6283,4919.0
2017-11-22 13:50:00,35.08,35.08,35.07,35.08,14158.0,31.6283,31.6283,31.6193,31.6283,14158.0
2017-11-22 14:00:00,35.08,35.09,35.07,35.08,34976.0,31.6283,31.6373,31.6193,31.6283,34976.0
2017-11-22 14:10:00,35.09,35.11,35.08,35.11,27534.0,31.6373,31.6553,31.6283,31.6553,27534.0
2017-11-22 14:20:00,35.11,35.11,35.09,35.09,24237.0,31.6553,31.6553,31.6373,31.6373,24237.0
2017-11-22 14:30:00,35.09,35.12,35.09,35.09,37886.0,31.6373,31.6643,31.6373,31.6373,37886.0
2017-11-22 14:40:00,35.1,35.13,35.09,35.13,56406.0,31.6463,31.6733,31.6373,31.6733,56406.0
2017-11-22 14:50:00,35.13,35.14,35.11,35.13,41471.0,31.6733,31.6824,31.6553,31.6733,41471.0
2017-11-22 15:00:00,35.13,35.13,35.12,35.12,63154.0,31.6733,31.6733,31.6643,31.6643,63154.0
2017-11-22 15:10:00,35.13,35.13,35.1,35.11,100457.0,31.6733,31.6733,31.6463,31.6553,100457.0
2017-11-22 15:20:00,35.1,35.12,35.1,35.12,49126.0,31.6463,31.6643,31.6463,31.6643,49126.0
2017-11-22 15:30:00,35.12,35.12,35.1,35.1,68807.0,31.6643,31.6643,31.6463,31.6463,68807.0
2017-11-22 15:40:00,35.1,35.11,35.08,35.09,119642.0,31.6463,31.6553,31.6283,31.6373,119642.0
2017-11-22 15:50:00,35.09,35.1,35.07,35.07,154418.0,31.6373,31.6463,31.6193,31.6193,154418.0
2017-11-24 09:30:00,35.38,35.45,35.36,35.4,44235.0,31.8988,31.9619,31.8807,31.9168,44235.0
2017-11-24 09:40:00,35.41,35.41,35.39,35.4,47891.0,31.9258,31.9258,31.9078,31.9168,47891.0
2017-11-24 09:50:00,35.4,35.43,35.39,35.42,39077.0,31.9168,31.9438,31.9078,31.9348,39077.0
2017-11-24 10:00:00,35.42,35.43,35.4,35.41,51661.0,31.9348,31.9438,31.9168,31.9258,51661.0
2017-11-24 10:10:00,35.41,35.42,35.39,35.42,37132.0,31.9258,31.9348,31.9078,31.9348,37132.0
2017-11-24 10:20:00,35.43,35.43,35.41,35.42,28302.0,31.9438,31.9438,31.9258,31.9348,28302.0
2017-11-24 10:30:00,35.42,35.44,35.42,35.43,36952.0,31.9348,31.9528,31.9348,31.9438,36952.0
2017-11-24 10:40:00,35.42,35.43,35.41,35.43,118687.0,31.9348,31.9438,31.9258,31.9438,118687.0
2017-11-24 10:50:00,35.42,35.44,35.42,35.44,23737.0,31.9348,31.9528,31.9348,31.9528,23737.0
2017-11-24 11:00:00,35.44,35.46,35.43,35.45,51347.0,31.9528,31.9709,31.9438,31.9619,51347.0
2017-11-24 11:10:00,35.46,35.46,35.45,35.45,6247.0,31.9709,31.9709,31.9619,31.9619,6247.0
2017-11-24 11:20:00,35.46,35.46,35.45,35.45,6708.0,31.9709,31.9709,31.9619,31.9619,6708.0
2017-11-24 11:30:00,35.45,35.47,35.43,35.45,61917.0,31.9619,31.9799,31.9438,31.9619,61917.0
2017-11-24 11:40:00,35.45,35.46,35.41,35.43,106301.0,31.9619,31.9709,31.9258,31.9438,106301.0
2017-11-24 11:50:00,35.43,35.44,35.42,35.44,11442.0,31.9438,31.9528,31.9348,31.9528,11442.0
2017-11-24 12:00:00,35.44,35.44,35.42,35.44,41340.0,31.9528,31.9528,31.9348,31.9528,41340.0
2017-11-24 12:10:00,35.44,35.44,35.42,35.43,17239.0,31.9528,31.9528,31.9348,31.9438,17239.0
2017-11-24 12:20:00,35.43,35.43,35.41,35.42,34613.0,31.9438,31.9438,31.9258,31.9348,34613.0
2017-11-24 12:30:00,35.41,35.42,35.4,35.41,48124.0,31.9258,31.9348,31.9168,31.9258,48124.0
2017-11-24 12:40:00,35.4,35.41,35.39,35.39,19906.0,31.9168,31.9258,31.9078,31.9078,19906.0
2017-11-24 12:50:00,35.39,35.42,35.39,35.42,221551.0,31.9078,31.9348,31.9078,31.9348,221551.0
2017-11-27 09:30:00,35.48,35.59,35.45,35.48,42122.0,31.9889,32.0881,31.9619,31.9889,42122.0
2017-11-27 09:40:00,35.48,35.49,35.46,35.47,117085.0,31.9889,31.9979,31.9709,31.9799,117085.0
2017-11-27 09:50:00,35.47,35.48,35.44,35.45,97253.0,31.9799,31.9889,31.9528,31.9619,97253.0
2017-11-27 10:00:00,35.45,35.46,35.42,35.42,79390.0,31.9619,31.9709,31.9348,31.9348,79390.0
2017-11-27 10:10:00,35.43,35.45,35.41,35.43,89751.0,31.9438,31.9619,31.9258,31.9438,89751.0
2017-11-27 10:20:00,35.44,35.44,35.4,35.41,68084.0,31.9528,31.9528,31.9168,31.9258,68084.0
2017-11-27 10:30:00,35.41,35.42,35.4,35.41,19453.0,31.9258,31.9348,31.9168,31.9258,19453.0
2017-11-27 10:40:00,35.41,35.45,35.41,35.43,92647.0,31.9258,31.9619,31.9258,31.9438,92647.0
2017-11-27 10:50:00,35.43,35.44,35.42,35.42,41951.0,31.9438,31.9528,31.9348,31.9348,41951.0
2017-11-27 11:00:00,35.42,35.44,35.41,35.44,187529.0,31.9348,31.9528,31.9258,31.9528,187529.0
2017-11-27 11:10:00,35.44,35.44,35.4,35.4,46637.0,31.9528,31.9528,31.9168,31.9168,46637.0
2017-11-27 11:20:00,35.4,35.41,35.36,35.37,74769.0,31.9168,31.9258,31.8807,31.8897,74769.0
2017-11-27 11:30:00,35.37,35.38,35.34,35.34,43241.0,31.8897,31.8988,31.8627,31.8627,43241.0
2017-11-27 11:40:00,35.34,35.37,35.34,35.37,51068.0,31.8627,31.8897,31.8627,31.8897,51068.0
2017-11-27 11:50:00,35.37,35.38,35.34,35.34,34980.0,31.8897,31.8988,31.8627,31.8627,34980.0
2017-11-27 12:00:00,35.34,35.35,35.34,35.34,22162.0,31.8627,31.8717,31.8627,31.8627,22162.0
2017-11-27 12:10:00,35.34,35.35,35.33,35.34,29522.0,31.8627,31.8717,31.8537,31.8627,29522.0
2017-11-27 12:20:00,35.34,35.34,35.33,35.33,12741.0,31.8627,31.8627,31.8537,31.8537,12741.0
2017-11-27 12:30:00,35.34,35.34,35.31,35.31,29711.0,31.8627,31.8627,31.8356,31.8356,29711.0
2017-11-27 12:40:00,35.31,35.32,35.29,35.32,53904.0,31.8356,31.8447,31.8176,31.8447,53904.0
2017-11-27 12:50:00,35.32,35.34,35.31,35.32,36496.0,31.8447,31.8627,31.8356,31.8447,36496.0
2017-11-27 13:00:00,35.33,35.34,35.32,35.34,24612.0,31.8537,31.8627,31.8447,31.8627,24612.0
2017-11-27 13:10:00,35.34,35.34,35.33,35.33,15664.0,31.8627,31.8627,31.8537,31.8537,15664.0
2017-11-27 13:20:00,35.33,35.34,35.33,35.34,26620.0,31.8537,31.8627,31.8537,31.8627,26620.0
2017-11-27 13:30:00,35.34,35.34,35.33,35.33,9376.0,31.8627,31.8627,31.8537,31.8537,9376.0
2017-11-27 13:40:00,35.34,35.34,35.33,35.34,23574.0,31.8627,31.8627,31.8537,31.8627,23574.0
2017-11-27 13:50:00,35.34,35.34,35.33,35.34,35825.0,31.8627,31.8627,31.8537,31.8627,35825.0
2017-11-27 14:00:00,35.34,35.34,35.33,35.33,18085.0,31.8627,31.8627,31.8537,31.8537,18085.0
2017-11-27 14:10:00,35.33,35.34,35.32,35.32,12400.0,31.8537,31.8627,31.8447,31.8447,12400.0
2017-11-27 14:20:00,35.32,35.33,35.3,35.32,63707.0,31.8447,31.8537,31.8266,31.8447,63707.0
2017-11-27 14:30:00,35.32,35.32,35.31,35.32,30664.0,31.8447,31.8447,31.8356,31.8447,30664.0
2017-11-27 14:40:00,35.32,35.33,35.31,35.32,23390.0,31.8447,31.8537,31.8356,31.8447,23390.0
2017-11-27 14:50:00,35.32,35.33,35.32,35.32,18914.0,31.8447,31.8537,31.8447,31.8447,18914.0
2017-11-27 15:00:00,35.32,35.33,35.31,35.32,23190.0,31.8447,31.8537,31.8356,31.8447,23190.0
2017-11-27 15:10:00,35.32,35.32,35.31,35.31,25435.0,31.8447,31.8447,31.8356,31.8356,25435.0
2017-11-27 15:20:00,35.32,35.32,35.3,35.3,49737.0,31.8447,31.8447,31.8266,31.8266,49737.0
2017-11-27 15:30:00,35.3,35.31,35.3,35.31,43711.0,31.8266,31.8356,31.8266,31.8356,43711.0
2017-11-27 15:40:00,35.3,35.31,35.3,35.3,55167.0,31.8266,31.8356,31.8266,31.8266,55167.0
2017-11-27 15:50:00,35.31,35.32,35.27,35.28,297716.0,31.8356,31.8447,31.7996,31.8086,297716.0
2017-11-28 09:30:00,35.47,35.47,35.4,35.41,87373.0,31.9799,31.9799,31.9168,31.9258,87373.0
2017-11-28 09:40:00,35.42,35.42,35.38,35.4,86215.0,31.9348,31.9348,31.8988,31.9168,86215.0
2017-11-28 09:50:00,35.4,35.42,35.38,35.38,35267.0,31.9168,31.9348,31.8988,31.8988,35267.0
2017-11-28 10:00:00,35.39,35.4,35.38,35.4,11924.0,31.9078,31.9168,31.8988,31.9168,11924.0
2017-11-28 10:10:00,35.4,35.41,35.39,35.4,28078.0,31.9168,31.9258,31.9078,31.9168,28078.0
2017-11-28 10:20:00,35.4,35.41,35.39,35.41,24097.0,31.9168,31.9258,31.9078,31.9258,24097.0
2017-11-28 10:30:00,35.41,35.43,35.4,35.41,71870.0,31.9258,31.9438,31.9168,31.9258,71870.0
2017-11-28 10:40:00,35.4,35.42,35.39,35.42,47553.0,31.9168,31.9348,31.9078,31.9348,47553.0
2017-11-28 10:50:00,35.41,35.42,35.36,35.37,20944.0,31.9258,31.9348,31.8807,31.8897,20944.0
2017-11-28 11:00:00,35.38,35.4,35.37,35.4,21581.0,31.8988,31.9168,31.8897,31.9168,21581.0
2017-11-28 11:10:00,35.4,35.4,35.38,35.39,9184.0,31.9168,31.9168,31.8988,31.9078,9184.0
2017-11-28 11:20:00,35.39,35.44,35.38,35.43,50773.0,31.9078,31.9528,31.8988,31.9438,50773.0
2017-11-28 11:30:00,35.44,35.45,35.42,35.45,44920.0,31.9528,31.9619,31.9348,31.9619,44920.0
2017-11-28 11:40:00,35.45,35.45,35.44,35.45,8713.0,31.9619,31.9619,31.9528,31.9619,8713.0
2017-11-28 11:50:00,35.45,35.46,35.44,35.46,10295.0,31.9619,31.9709,31.9528,31.9709,10295.0
2017-11-28 12:00:00,35.46,35.46,35.45,35.45,16932.0,31.9709,31.9709,31.9619,31.9619,16932.0
2017-11-28 12:10:00,35.46,35.47,35.45,35.47,7536.0,31.9709,31.9799,31.9619,31.9799,7536.0
2017-11-28 12:20:00,35.47,35.5,35.46,35.5,13871.0,31.9799,32.0069,31.9709,32.0069,13871.0
2017-11-28 12:30:00,35.5,35.5,35.46,35.48,30953.0,32.0069,32.0069,31.9709,31.9889,30953.0
2017-11-28 12:40:00,35.48,35.48,35.47,35.48,3347.0,31.9889,31.9889,31.9799,31.9889,3347.0
2017-11-28 12:50:00,35.48,35.5,35.47,35.5,20389.0,31.9889,32.0069,31.9799,32.0069,20389.0
2017-11-28 13:00:00,35.5,35.51,35.49,35.51,18497.0,32.0069,32.016,31.9979,32.016,18497.0
2017-11-28 13:10:00,35.51,35.51,35.47,35.48,22763.0,32.016,32.016,31.9799,31.9889,22763.0
2017-11-28 13:20:00,35.48,35.49,35.44,35.47,41684.0,31.9889,31.9979,31.9528,31.9799,41684.0
2017-11-28 13:30:00,35.46,35.47,35.46,35.47,5136.0,31.9709,31.9799,31.9709,31.9799,5136.0
2017-11-28 13:40:00,35.46,35.47,35.45,35.45,13036.0,31.9709,31.9799,31.9619,31.9619,13036.0
2017-11-28 13:50:00,35.45,35.45,35.38,35.39,59281.0,31.9619,31.9619,31.8988,31.9078,59281.0
2017-11-28 14:00:00,35.39,35.39,35.35,35.38,81852.0,31.9078,31.9078,31.8717,31.8988,81852.0
2017-11-28 14:10:00,35.37,35.38,35.35,35.37,24735.0,31.8897,31.8988,31.8717,31.8897,24735.0
2017-11-28 14:20:00,35.37,35.39,35.37,35.38,15422.0,31.8897,31.9078,31.8897,31.8988,15422.0
2017-11-28 14:30:00,35.38,35.42,35.37,35.42,15465.0,31.8988,31.9348,31.8897,31.9348,15465.0
2017-11-28 14:40:00,35.42,35.44,35.41,35.41,37526.0,31.9348,31.9528,31.9258,31.9258,37526.0
2017-11-28 14:50:00,35.41,35.44,35.41,35.42,40278.0,31.9258,31.9528,31.9258,31.9348,40278.0
2017-11-28 15:00:00,35.42,35.44,35.42,35.44,29393.0,31.9348,31.9528,31.9348,31.9528,29393.0
2017-11-28 15:10:00,35.44,35.46,35.44,35.45,40543.0,31.9528,31.9709,31.9528,31.9619,40543.0
2017-11-28 15:20:00,35.45,35.47,35.44,35.45,41380.0,31.9619,31.9799,31.9528,31.9619,41380.0
2017-11-28 15:30:00,35.46,35.46,35.4,35.42,153237.0,31.9709,31.9709,31.9168,31.9348,153237.0
2017-11-28 15:40:00,35.43,35.46,35.41,35.43,129264.0,31.9438,31.9709,31.9258,31.9438,129264.0
2017-11-28 15:50:00,35.43,35.47,35.42,35.45,226884.0,31.9438,31.9799,31.9348,31.9619,226884.0
2017-11-29 09:30:00,35.3,35.33,35.17,35.2,142928.0,31.8266,31.8537,31.7094,31.7365,142928.0
2017-11-29 09:40:00,35.2,35.25,35.19,35.2,107721.0,31.7365,31.7815,31.7274,31.7365,107721.0
2017-11-29 09:50:00,35.2,35.21,35.18,35.21,62440.0,31.7365,31.7455,31.7184,31.7455,62440.0
2017-11-29 10:00:00,35.2,35.21,35.15,35.2,141606.0,31.7365,31.7455,31.6914,31.7365,141606.0
2017-11-29 10:10:00,35.2,35.22,35.16,35.17,164418.0,31.7365,31.7545,31.7004,31.7094,164418.0
2017-11-29 10:20:00,35.18,35.19,35.13,35.13,102398.0,31.7184,31.7274,31.6733,31.6733,102398.0
2017-11-29 10:30:00,35.13,35.21,35.12,35.2,151099.0,31.6733,31.7455,31.6643,31.7365,151099.0
2017-11-29 10:40:00,35.2,35.21,35.17,35.18,74916.0,31.7365,31.7455,31.7094,31.7184,74916.0
2017-11-29 10:50:00,35.18,35.18,35.15,35.18,111650.0,31.7184,31.7184,31.6914,31.7184,111650.0
2017-11-29 11:00:00,35.17,35.18,35.16,35.16,73191.0,31.7094,31.7184,31.7004,31.7004,73191.0
2017-11-29 11:10:00,35.16,35.17,35.14,35.15,89128.0,31.7004,31.7094,31.6824,31.6914,89128.0
2017-11-29 11:20:00,35.15,35.15,35.12,35.14,189616.0,31.6914,31.6914,31.6643,31.6824,189616.0
2017-11-29 11:30:00,35.14,35.18,35.13,35.18,113301.0,31.6824,31.7184,31.6733,31.7184,113301.0
2017-11-29 11:40:00,35.18,35.18,35.15,35.16,80170.0,31.7184,31.7184,31.6914,31.7004,80170.0
2017-11-29 11:50:00,35.16,35.17,35.1,35.11,42825.0,31.7004,31.7094,31.6463,31.6553,42825.0
2017-11-29 12:00:00,35.12,35.13,35.1,35.11,56170.0,31.6643,31.6733,31.6463,31.6553,56170.0
2017-11-29 12:10:00,35.11,35.13,35.1,35.12,22057.0,31.6553,31.6733,31.6463,31.6643,22057.0
2017-11-29 12:20:00,35.13,35.14,35.12,35.13,49629.0,31.6733,31.6824,31.6643,31.6733,49629.0
2017-11-29 12:30:00,35.14,35.14,35.12,35.13,42573.0,31.6824,31.6824,31.6643,31.6733,42573.0
2017-11-29 12:40:00,35.13,35.15,35.11,35.12,127598.0,31.6733,31.6914,31.6553,31.6643,127598.0
2017-11-29 12:50:00,35.12,35.13,35.09,35.09,73511.0,31.6643,31.6733,31.6373,31.6373,73511.0
2017-11-29 13:00:00,35.09,35.13,35.09,35.1,89168.0,31.6373,31.6733,31.6373,31.6463,89168.0
2017-11-29 13:10:00,35.09,35.12,35.09,35.12,35620.0,31.6373,31.6643,31.6373,31.6643,35620.0
2017-11-29 13:20:00,35.12,35.12,35.11,35.12,25050.0,31.6643,31.6643,31.6553,31.6643,25050.0
2017-11-29 13:30:00,35.11,35.12,35.11,35.12,30476.0,31.6553,31.6643,31.6553,31.6643,30476.0
2017-11-29 13:40:00,35.11,35.11,35.08,35.11,85532.0,31.6553,31.6553,31.6283,31.6553,85532.0
2017-11-29 13:50:00,35.11,35.11,35.09,35.1,58054.0,31.6553,31.6553,31.6373,31.6463,58054.0
2017-11-29 14:00:00,35.11,35.12,35.1,35.12,65260.0,31.6553,31.6643,31.6463,31.6643,65260.0
2017-11-29 14:10:00,35.12,35.12,35.1,35.11,87927.0,31.6643,31.6643,31.6463,31.6553,87927.0
2017-11-29 14:20:00,35.11,35.14,35.09,35.11,66732.0,31.6553,31.6824,31.6373,31.6553,66732.0
2017-11-29 14:30:00,35.11,35.11,35.1,35.1,56013.0,31.6553,31.6553,31.6463,31.6463,56013.0
2017-11-29 14:40:00,35.11,35.11,35.07,35.09,121091.0,31.6553,31.6553,31.6193,31.6373,121091.0
2017-11-29 14:50:00,35.09,35.1,35.09,35.1,46593.0,31.6373,31.6463,31.6373,31.6463,46593.0
2017-11-29 15:00:00,35.09,35.11,35.09,35.11,59971.0,31.6373,31.6553,31.6373,31.6553,59971.0
2017-11-29 15:10:00,35.1,35.11,35.07,35.08,104563.0,31.6463,31.6553,31.6193,31.6283,104563.0
2017-11-29 15:20:00,35.07,35.09,35.07,35.09,74873.0,31.6193,31.6373,31.6193,31.6373,74873.0
2017-11-29 15:30:00,35.09,35.12,35.08,35.09,178320.0,31.6373,31.6643,31.6283,31.6373,178320.0
2017-11-29 15:40:00,35.09,35.1,35.09,35.1,197719.0,31.6373,31.6463,31.6373,31.6463,197719.0
2017-11-29 15:50:00,35.09,35.1,35.06,35.06,726992.0,31.6373,31.6463,31.6102,31.6102,726992.0
2017-11-30 09:30:00,34.85,34.85,34.75,34.79,185601.0,31.4209,31.4209,31.3307,31.3668,185601.0
2017-11-30 09:40:00,34.79,34.81,34.78,34.8,171784.0,31.3668,31.3848,31.3578,31.3758,171784.0
2017-11-30 09:50:00,34.8,34.8,34.75,34.79,203600.0,31.3758,31.3758,31.3307,31.3668,203600.0
2017-11-30 10:00:00,34.78,34.82,34.77,34.82,131185.0,31.3578,31.3939,31.3488,31.3939,131185.0
2017-11-30 10:10:00,34.82,34.85,34.81,34.84,140157.0,31.3939,31.4209,31.3848,31.4119,140157.0
2017-11-30 10:20:00,34.84,34.85,34.81,34.83,54379.0,31.4119,31.4209,31.3848,31.4029,54379.0
2017-11-30 10:30:00,34.82,34.85,34.81,34.83,97184.0,31.3939,31.4209,31.3848,31.4029,97184.0
2017-11-30 10:40:00,34.83,34.87,34.83,34.86,108002.0,31.4029,31.4389,31.4029,31.4299,108002.0
2017-11-30 10:50:00,34.86,34.88,34.84,34.88,54826.0,31.4299,31.4479,31.4119,31.4479,54826.0
2017-11-30 11:00:00,34.88,34.91,34.87,34.89,68143.0,31.4479,31.475,31.4389,31.457,68143.0
2017-11-30 11:10:00,34.89,34.9,34.88,34.9,88057.0,31.457,31.466,31.4479,31.466,88057.0
2017-11-30 11:20:00,34.9,34.91,34.87,34.88,89771.0,31.466,31.475,31.4389,31.4479,89771.0
2017-11-30 11:30:00,34.88,34.88,34.86,34.87,57767.0,31.4479,31.4479,31.4299,31.4389,57767.0
2017-11-30 11:40:00,34.86,34.87,34.85,34.87,68757.0,31.4299,31.4389,31.4209,31.4389,68757.0
2017-11-30 11:50:00,34.87,34.87,34.86,34.87,32848.0,31.4389,31.4389,31.4299,31.4389,32848.0
2017-11-30 12:00:00,34.87,34.87,34.85,34.86,33447.0,31.4389,31.4389,31.4209,31.4299,33447.0
2017-11-30 12:10:00,34.86,34.88,34.83,34.87,83740.0,31.4299,31.4479,31.4029,31.4389,83740.0
2017-11-30 12:20:00,34.87,34.87,34.85,34.86,31045.0,31.4389,31.4389,31.4209,31.4299,31045.0
2017-11-30 12:30:00,34.86,34.86,34.83,34.85,43280.0,31.4299,31.4299,31.4029,31.4209,43280.0
2017-11-30 12:40:00,34.85,34.88,34.84,34.87,56086.0,31.4209,31.4479,31.4119,31.4389,56086.0
2017-11-30 12:50:00,34.87,34.87,34.83,34.87,61754.0,31.4389,31.4389,31.4029,31.4389,61754.0
2017-11-30 13:00:00,34.87,34.9,34.86,34.88,71372.0,31.4389,31.466,31.4299,31.4479,71372.0
2017-11-30 13:10:00,34.88,34.88,34.83,34.85,31188.0,31.4479,31.4479,31.4029,31.4209,31188.0
2017-11-30 13:20:00,34.85,34.87,34.84,34.85,34316.0,31.4209,31.4389,31.4119,31.4209,34316.0
2017-11-30 13:30:00,34.84,34.85,34.81,34.83,71614.0,31.4119,31.4209,31.3848,31.4029,71614.0
2017-11-30 13:40:00,34.81,34.82,34.78,34.82,65155.0,31.3848,31.3939,31.3578,31.3939,65155.0
2017-11-30 13:50:00,34.81,34.82,34.79,34.8,41506.0,31.3848,31.3939,31.3668,31.3758,41506.0
2017-11-30 14:00:00,34.8,34.81,34.78,34.79,137213.0,31.3758,31.3848,31.3578,31.3668,137213.0
2017-11-30 14:10:00,34.79,34.8,34.78,34.8,65706.0,31.3668,31.3758,31.3578,31.3758,65706.0
2017-11-30 14:20:00,34.8,34.82,34.79,34.82,80609.0,31.3758,31.3939,31.3668,31.3939,80609.0
2017-11-30 14:30:00,34.82,34.83,34.78,34.8,43853.0,31.3939,31.4029,31.3578,31.3758,43853.0
2017-11-30 14:40:00,34.8,34.8,34.79,34.8,27284.0,31.3758,31.3758,31.3668,31.3758,27284.0
2017-11-30 14:50:00,34.8,34.87,34.79,34.86,131202.0,31.3758,31.4389,31.3668,31.4299,131202.0
2017-11-30 15:00:00,34.86,34.86,34.81,34.84,108331.0,31.4299,31.4299,31.3848,31.4119,108331.0
2017-11-30 15:10:00,34.84,34.88,34.83,34.88,96604.0,31.4119,31.4479,31.4029,31.4479,96604.0
2017-11-30 15:20:00,34.88,34.91,34.87,34.91,118043.0,31.4479,31.475,31.4389,31.475,118043.0
2017-11-30 15:30:00,34.91,34.91,34.85,34.86,166599.0,31.475,31.475,31.4209,31.4299,166599.0
2017-11-30 15:40:00,34.86,34.86,34.8,34.85,290931.0,31.4299,31.4299,31.3758,31.4209,290931.0
2017-11-30 15:50:00,34.85,34.86,34.75,34.76,805991.0,31.4209,31.4299,31.3307,31.3398,805991.0
2017-12-01 09:30:00,34.45,34.49,34.35,34.37,248166.0,31.0603,31.0963,30.9701,30.9881,248166.0
2017-12-01 09:40:00,34.37,34.38,34.29,34.3,396875.0,30.9881,30.9971,30.916,30.925,396875.0
2017-12-01 09:50:00,34.3,34.36,34.3,34.34,216898.0,30.925,30.9791,30.925,30.9611,216898.0
2017-12-01 10:00:00,34.33,34.42,34.31,34.41,631668.0,30.9521,31.0332,30.934,31.0242,631668.0
2017-12-01 10:10:00,34.41,34.44,34.39,34.44,176905.0,31.0242,31.0512,31.0062,31.0512,176905.0
2017-12-01 10:20:00,34.44,34.44,34.4,34.41,188941.0,31.0512,31.0512,31.0152,31.0242,188941.0
2017-12-01 10:30:00,34.4,34.42,34.4,34.41,89705.0,31.0152,31.0332,31.0152,31.0242,89705.0
2017-12-01 10:40:00,34.42,34.44,34.4,34.43,74547.0,31.0332,31.0512,31.0152,31.0422,74547.0
2017-12-01 10:50:00,34.43,34.45,34.4,34.41,50922.0,31.0422,31.0603,31.0152,31.0242,50922.0
2017-12-01 11:00:00,34.41,34.45,34.38,34.45,228209.0,31.0242,31.0603,30.9971,31.0603,228209.0
2017-12-01 11:10:00,34.45,34.46,34.34,34.41,333771.0,31.0603,31.0693,30.9611,31.0242,333771.0
2017-12-01 11:20:00,34.41,34.42,34.33,34.34,205429.0,31.0242,31.0332,30.9521,30.9611,205429.0
2017-12-01 11:30:00,34.35,34.35,34.24,34.31,275690.0,30.9701,30.9701,30.8709,30.934,275690.0
2017-12-01 11:40:00,34.31,34.33,34.25,34.26,209153.0,30.934,30.9521,30.8799,30.889,209153.0
2017-12-01 11:50:00,34.25,34.28,34.22,34.24,198003.0,30.8799,30.907,30.8529,30.8709,198003.0
2017-12-01 12:00:00,34.24,34.33,34.23,34.31,165328.0,30.8709,30.9521,30.8619,30.934,165328.0
2017-12-01 12:10:00,34.31,34.31,34.25,34.28,154230.0,30.934,30.934,30.8799,30.907,154230.0
2017-12-01 12:20:00,34.28,34.29,34.25,34.27,101581.0,30.907,30.916,30.8799,30.898,101581.0
2017-12-01 12:30:00,34.27,34.28,34.24,34.27,75736.0,30.898,30.907,30.8709,30.898,75736.0
2017-12-01 12:40:00,34.26,34.32,34.25,34.31,68540.0,30.889,30.9431,30.8799,30.934,68540.0
2017-12-01 12:50:00,34.32,34.34,34.3,34.32,42482.0,30.9431,30.9611,30.925,30.9431,42482.0
2017-12-01 13:00:00,34.31,34.32,34.29,34.29,26213.0,30.934,30.9431,30.916,30.916,26213.0
2017-12-01 13:10:00,34.29,34.32,34.27,34.29,33315.0,30.916,30.9431,30.898,30.916,33315.0
2017-12-01 13:20:00,34.29,34.31,34.27,34.3,31033.0,30.916,30.934,30.898,30.925,31033.0
2017-12-01 13:30:00,34.3,34.34,34.3,34.32,32329.0,30.925,30.9611,30.925,30.9431,32329.0
2017-12-01 13:40:00,34.32,34.32,34.28,34.29,22487.0,30.9431,30.9431,30.907,30.916,22487.0
2017-12-01 13:50:00,34.29,34.3,34.28,34.28,24185.0,30.916,30.925,30.907,30.907,24185.0
2017-12-01 14:00:00,34.29,34.3,34.27,34.29,29914.0,30.916,30.925,30.898,30.916,29914.0
2017-12-01 14:10:00,34.28,34.31,34.28,34.3,32908.0,30.907,30.934,30.907,30.925,32908.0
2017-12-01 14:20:00,34.3,34.34,34.29,34.32,21374.0,30.925,30.9611,30.916,30.9431,21374.0
2017-12-01 14:30:00,34.32,34.33,34.29,34.29,21954.0,30.9431,30.9521,30.916,30.916,21954.0
2017-12-01 14:40:00,34.29,34.3,34.26,34.27,40997.0,30.916,30.925,30.889,30.898,40997.0
2017-12-01 14:50:00,34.27,34.29,34.26,34.29,56408.0,30.898,30.916,30.889,30.916,56408.0
2017-12-01 15:00:00,34.28,34.31,34.26,34.3,53633.0,30.907,30.934,30.889,30.925,53633.0
2017-12-01 15:10:00,34.3,34.31,34.27,34.27,39433.0,30.925,30.934,30.898,30.898,39433.0
2017-12-01 15:20:00,34.27,34.29,34.27,34.29,69381.0,30.898,30.916,30.898,30.916,69381.0
2017-12-01 15:30:00,34.28,34.29,34.28,34.28,91982.0,30.907,30.916,30.907,30.907,91982.0
2017-12-01 15:40:00,34.28,34.29,34.25,34.27,213963.0,30.907,30.916,30.8799,30.898,213963.0
2017-12-01 15:50:00,34.27,34.28,34.23,34.24,620806.0,30.898,30.907,30.8619,30.8709,620806.0
2017-12-04 09:30:00,34.55,34.69,34.5,34.59,217795.0,31.1504,31.2766,31.1053,31.1865,217795.0
2017-12-04 09:40:00,34.6,34.6,34.55,34.56,144852.0,31.1955,31.1955,31.1504,31.1594,144852.0
2017-12-04 09:50:00,34.57,34.57,34.51,34.52,82019.0,31.1685,31.1685,31.1144,31.1234,82019.0
2017-12-04 10:00:00,34.52,34.53,34.47,34.48,161783.0,31.1234,31.1324,31.0783,31.0873,161783.0
2017-12-04 10:10:00,34.48,34.49,34.44,34.45,185285.0,31.0873,31.0963,31.0512,31.0603,185285.0
2017-12-04 10:20:00,34.45,34.46,34.43,34.44,101194.0,31.0603,31.0693,31.0422,31.0512,101194.0
2017-12-04 10:30:00,34.44,34.45,34.42,34.43,72929.0,31.0512,31.0603,31.0332,31.0422,72929.0
2017-12-04 10:40:00,34.44,34.44,34.39,34.41,104755.0,31.0512,31.0512,31.0062,31.0242,104755.0
2017-12-04 10:50:00,34.41,34.41,34.35,34.38,130367.0,31.0242,31.0242,30.9701,30.9971,130367.0
2017-12-04 11:00:00,34.38,34.4,34.37,34.38,98505.0,30.9971,31.0152,30.9881,30.9971,98505.0
2017-12-04 11:10:00,34.39,34.4,34.37,34.39,70319.0,31.0062,31.0152,30.9881,31.0062,70319.0
2017-12-04 11:20:00,34.4,34.41,34.37,34.38,84694.0,31.0152,31.0242,30.9881,30.9971,84694.0
2017-12-04 11:30:00,34.38,34.4,34.35,34.39,36441.0,30.9971,31.0152,30.9701,31.0062,36441.0
2017-12-04 11:40:00,34.39,34.4,34.38,34.39,23980.0,31.0062,31.0152,30.9971,31.0062,23980.0
2017-12-04 11:50:00,34.39,34.4,34.38,34.4,31977.0,31.0062,31.0152,30.9971,31.0152,31977.0
2017-12-04 12:00:00,34.4,34.42,34.39,34.4,34632.0,31.0152,31.0332,31.0062,31.0152,34632.0
2017-12-04 12:10:00,34.41,34.41,34.39,34.39,62865.0,31.0242,31.0242,31.0062,31.0062,62865.0
2017-12-04 12:20:00,34.39,34.4,34.37,34.37,47222.0,31.0062,31.0152,30.9881,30.9881,47222.0
2017-12-04 12:30:00,34.38,34.38,34.37,34.37,26139.0,30.9971,30.9971,30.9881,30.9881,26139.0
2017-12-04 12:40:00,34.38,34.4,34.37,34.4,17071.0,30.9971,31.0152,30.9881,31.0152,17071.0
2017-12-04 12:50:00,34.4,34.41,34.39,34.39,14987.0,31.0152,31.0242,31.0062,31.0062,14987.0
2017-12-04 13:00:00,34.4,34.42,34.39,34.41,25786.0,31.0152,31.0332,31.0062,31.0242,25786.0
2017-12-04 13:10:00,34.41,34.43,34.41,34.41,29540.0,31.0242,31.0422,31.0242,31.0242,29540.0
2017-12-04 13:20:00,34.41,34.44,34.41,34.41,36737.0,31.0242,31.0512,31.0242,31.0242,36737.0
2017-12-04 13:30:00,34.42,34.43,34.41,34.43,48449.0,31.0332,31.0422,31.0242,31.0422,48449.0
2017-12-04 13:40:00,34.43,34.44,34.42,34.42,22494.0,31.0422,31.0512,31.0332,31.0332,22494.0
2017-12-04 13:50:00,34.42,34.43,34.4,34.4,24596.0,31.0332,31.0422,31.0152,31.0152,24596.0
2017-12-04 14:00:00,34.4,34.41,34.39,34.4,30114.0,31.0152,31.0242,31.0062,31.0152,30114.0
2017-12-04 14:10:00,34.39,34.4,34.39,34.39,15580.0,31.0062,31.0152,31.0062,31.0062,15580.0
2017-12-04 14:20:00,34.39,34.41,34.39,34.4,27924.0,31.0062,31.0242,31.0062,31.0152,27924.0
2017-12-04 14:30:00,34.41,34.41,34.38,34.4,36797.0,31.0242,31.0242,30.9971,31.0152,36797.0
2017-12-04 14:40:00,34.4,34.41,34.38,34.4,40748.0,31.0152,31.0242,30.9971,31.0152,40748.0
2017-12-04 14:50:00,34.4,34.41,34.38,34.38,41832.0,31.0152,31.0242,30.9971,30.9971,41832.0
2017-12-04 15:00:00,34.37,34.38,34.36,34.38,36388.0,30.9881,30.9971,30.9791,30.9971,36388.0
2017-12-04 15:10:00,34.38,34.38,34.36,34.36,28335.0,30.9971,30.9971,30.9791,30.9791,28335.0
2017-12-04 15:20:00,34.36,34.38,34.35,34.35,52699.0,30.9791,30.9971,30.9701,30.9701,52699.0
2017-12-04 15:30:00,34.35,34.37,34.33,34.34,102790.0,30.9701,30.9881,30.9521,30.9611,102790.0
2017-12-04 15:40:00,34.33,34.37,34.31,34.31,106495.0,30.9521,30.9881,30.934,30.934,106495.0
2017-12-04 15:50:00,34.32,34.37,34.31,34.36,277280.0,30.9431,30.9881,30.934,30.9791,277280.0
2017-12-05 09:30:00,34.47,34.61,34.39,34.52,91747.0,31.0783,31.2045,31.0062,31.1234,91747.0
2017-12-05 09:40:00,34.52,34.53,34.5,34.52,94967.0,31.1234,31.1324,31.1053,31.1234,94967.0
2017-12-05 09:50:00,34.52,34.52,34.48,34.5,76767.0,31.1234,31.1234,31.0873,31.1053,76767.0
2017-12-05 10:00:00,34.5,34.53,34.47,34.48,57579.0,31.1053,31.1324,31.0783,31.0873,57579.0
2017-12-05 10:10:00,34.49,34.53,34.47,34.52,25899.0,31.0963,31.1324,31.0783,31.1234,25899.0
2017-12-05 10:20:00,34.53,34.54,34.5,34.54,48243.0,31.1324,31.1414,31.1053,31.1414,48243.0
2017-12-05 10:30:00,34.53,34.55,34.52,34.52,25501.0,31.1324,31.1504,31.1234,31.1234,25501.0
2017-12-05 10:40:00,34.52,34.55,34.51,34.55,33374.0,31.1234,31.1504,31.1144,31.1504,33374.0
2017-12-05 10:50:00,34.55,34.58,34.53,34.58,43352.0,31.1504,31.1775,31.1324,31.1775,43352.0
2017-12-05 11:00:00,34.58,34.58,34.54,34.56,220268.0,31.1775,31.1775,31.1414,31.1594,220268.0
2017-12-05 11:10:00,34.55,34.56,34.54,34.55,9170.0,31.1504,31.1594,31.1414,31.1504,9170.0
2017-12-05 11:20:00,34.54,34.58,34.54,34.57,22608.0,31.1414,31.1775,31.1414,31.1685,22608.0
2017-12-05 11:30:00,34.57,34.57,34.54,34.54,22287.0,31.1685,31.1685,31.1414,31.1414,22287.0
2017-12-05 11:40:00,34.53,34.54,34.53,34.54,4587.0,31.1324,31.1414,31.1324,31.1414,4587.0
2017-12-05 11:50:00,34.54,34.54,34.5,34.51,19388.0,31.1414,31.1414,31.1053,31.1144,19388.0
2017-12-05 12:00:00,34.51,34.53,34.49,34.52,24617.0,31.1144,31.1324,31.0963,31.1234,24617.0
2017-12-05 12:10:00,34.53,34.56,34.52,34.54,39997.0,31.1324,31.1594,31.1234,31.1414,39997.0
2017-12-05 12:20:00,34.54,34.55,34.52,34.55,22077.0,31.1414,31.1504,31.1234,31.1504,22077.0
2017-12-05 12:30:00,34.55,34.57,34.54,34.54,9870.0,31.1504,31.1685,31.1414,31.1414,9870.0
2017-12-05 12:40:00,34.54,34.55,34.52,34.52,11318.0,31.1414,31.1504,31.1234,31.1234,11318.0
2017-12-05 12:50:00,34.52,34.52,34.49,34.49,84570.0,31.1234,31.1234,31.0963,31.0963,84570.0
2017-12-05 13:00:00,34.5,34.51,34.48,34.48,16694.0,31.1053,31.1144,31.0873,31.0873,16694.0
2017-12-05 13:10:00,34.48,34.49,34.47,34.49,73459.0,31.0873,31.0963,31.0783,31.0963,73459.0
2017-12-05 13:20:00,34.5,34.51,34.5,34.51,6197.0,31.1053,31.1144,31.1053,31.1144,6197.0
2017-12-05 13:30:00,34.51,34.52,34.5,34.51,10549.0,31.1144,31.1234,31.1053,31.1144,10549.0
2017-12-05 13:40:00,34.51,34.51,34.5,34.51,5230.0,31.1144,31.1144,31.1053,31.1144,5230.0
2017-12-05 13:50:00,34.51,34.51,34.5,34.51,6325.0,31.1144,31.1144,31.1053,31.1144,6325.0
2017-12-05 14:00:00,34.51,34.52,34.49,34.52,29715.0,31.1144,31.1234,31.0963,31.1234,29715.0
2017-12-05 14:10:00,34.52,34.52,34.49,34.51,17229.0,31.1234,31.1234,31.0963,31.1144,17229.0
2017-12-05 14:20:00,34.5,34.5,34.46,34.46,80660.0,31.1053,31.1053,31.0693,31.0693,80660.0
2017-12-05 14:30:00,34.46,34.47,34.43,34.44,28491.0,31.0693,31.0783,31.0422,31.0512,28491.0
2017-12-05 14:40:00,34.44,34.46,34.42,34.43,27425.0,31.0512,31.0693,31.0332,31.0422,27425.0
2017-12-05 14:50:00,34.43,34.43,34.42,34.43,23538.0,31.0422,31.0422,31.0332,31.0422,23538.0
2017-12-05 15:00:00,34.43,34.43,34.42,34.43,23417.0,31.0422,31.0422,31.0332,31.0422,23417.0
2017-12-05 15:10:00,34.43,34.43,34.42,34.43,15764.0,31.0422,31.0422,31.0332,31.0422,15764.0
2017-12-05 15:20:00,34.43,34.46,34.43,34.44,53732.0,31.0422,31.0693,31.0422,31.0512,53732.0
2017-12-05 15:30:00,34.45,34.46,34.43,34.44,50240.0,31.0603,31.0693,31.0422,31.0512,50240.0
2017-12-05 15:40:00,34.43,34.46,34.41,34.43,51547.0,31.0422,31.0693,31.0242,31.0422,51547.0
2017-12-05 15:50:00,34.43,34.45,34.39,34.44,161331.0,31.0422,31.0603,31.0062,31.0512,161331.0
2017-12-06 09:30:00,34.12,34.31,34.11,34.17,99950.0,30.7627,30.934,30.7537,30.8078,99950.0
2017-12-06 09:40:00,34.18,34.2,34.11,34.12,154313.0,30.8168,30.8349,30.7537,30.7627,154313.0
2017-12-06 09:50:00,34.12,34.14,34.09,34.12,137489.0,30.7627,30.7808,30.7357,30.7627,137489.0
2017-12-06 10:00:00,34.12,34.15,34.09,34.11,62331.0,30.7627,30.7898,30.7357,30.7537,62331.0
2017-12-06 10:10:00,34.11,34.11,34.07,34.07,58767.0,30.7537,30.7537,30.7176,30.7176,58767.0
2017-12-06 10:20:00,34.08,34.11,34.07,34.11,49039.0,30.7267,30.7537,30.7176,30.7537,49039.0
2017-12-06 10:30:00,34.11,34.13,34.05,34.06,55896.0,30.7537,30.7717,30.6996,30.7086,55896.0
2017-12-06 10:40:00,34.06,34.11,34.06,34.11,28401.0,30.7086,30.7537,30.7086,30.7537,28401.0
2017-12-06 10:50:00,34.11,34.13,34.09,34.11,48575.0,30.7537,30.7717,30.7357,30.7537,48575.0
2017-12-06 11:00:00,34.12,34.12,34.05,34.05,111781.0,30.7627,30.7627,30.6996,30.6996,111781.0
2017-12-06 11:10:00,34.05,34.06,34.04,34.05,30569.0,30.6996,30.7086,30.6906,30.6996,30569.0
2017-12-06 11:20:00,34.05,34.09,34.04,34.04,52843.0,30.6996,30.7357,30.6906,30.6906,52843.0
2017-12-06 11:30:00,34.04,34.07,34.04,34.06,43227.0,30.6906,30.7176,30.6906,30.7086,43227.0
2017-12-06 11:40:00,34.06,34.08,34.05,34.08,27167.0,30.7086,30.7267,30.6996,30.7267,27167.0
2017-12-06 11:50:00,34.08,34.09,34.07,34.08,54938.0,30.7267,30.7357,30.7176,30.7267,54938.0
2017-12-06 12:00:00,34.08,34.08,34.06,34.06,41503.0,30.7267,30.7267,30.7086,30.7086,41503.0
2017-12-06 12:10:00,34.07,34.07,34.03,34.04,108511.0,30.7176,30.7176,30.6816,30.6906,108511.0
2017-12-06 12:20:00,34.04,34.06,34.03,34.06,62305.0,30.6906,30.7086,30.6816,30.7086,62305.0
2017-12-06 12:30:00,34.05,34.06,34.05,34.06,26225.0,30.6996,30.7086,30.6996,30.7086,26225.0
2017-12-06 12:40:00,34.05,34.07,34.05,34.07,19857.0,30.6996,30.7176,30.6996,30.7176,19857.0
2017-12-06 12:50:00,34.07,34.07,34.06,34.07,29895.0,30.7176,30.7176,30.7086,30.7176,29895.0
2017-12-06 13:00:00,34.07,34.07,34.06,34.07,26409.0,30.7176,30.7176,30.7086,30.7176,26409.0
2017-12-06 13:10:00,34.07,34.09,34.06,34.08,35945.0,30.7176,30.7357,30.7086,30.7267,35945.0
2017-12-06 13:20:00,34.08,34.08,34.07,34.08,16703.0,30.7267,30.7267,30.7176,30.7267,16703.0
2017-12-06 13:30:00,34.08,34.09,34.07,34.09,50526.0,30.7267,30.7357,30.7176,30.7357,50526.0
2017-12-06 13:40:00,34.09,34.1,34.09,34.09,36782.0,30.7357,30.7447,30.7357,30.7357,36782.0
2017-12-06 13:50:00,34.1,34.14,34.09,34.13,67901.0,30.7447,30.7808,30.7357,30.7717,67901.0
2017-12-06 14:00:00,34.13,34.15,34.12,34.12,58114.0,30.7717,30.7898,30.7627,30.7627,58114.0
2017-12-06 14:10:00,34.13,34.14,34.12,34.14,28638.0,30.7717,30.7808,30.7627,30.7808,28638.0
2017-12-06 14:20:00,34.14,34.14,34.13,34.14,30505.0,30.7808,30.7808,30.7717,30.7808,30505.0
2017-12-06 14:30:00,34.14,34.17,34.13,34.14,48963.0,30.7808,30.8078,30.7717,30.7808,48963.0
2017-12-06 14:40:00,34.15,34.15,34.12,34.13,33868.0,30.7898,30.7898,30.7627,30.7717,33868.0
2017-12-06 14:50:00,34.12,34.14,34.12,34.14,34267.0,30.7627,30.7808,30.7627,30.7808,34267.0
2017-12-06 15:00:00,34.14,34.15,34.13,34.15,23750.0,30.7808,30.7898,30.7717,30.7898,23750.0
2017-12-06 15:10:00,34.15,34.17,34.13,34.17,98604.0,30.7898,30.8078,30.7717,30.8078,98604.0
2017-12-06 15:20:00,34.16,34.17,34.16,34.17,30230.0,30.7988,30.8078,30.7988,30.8078,30230.0
2017-12-06 15:30:00,34.16,34.17,34.14,34.15,68503.0,30.7988,30.8078,30.7808,30.7898,68503.0
2017-12-06 15:40:00,34.15,34.15,34.14,34.15,83278.0,30.7898,30.7898,30.7808,30.7898,83278.0
2017-12-06 15:50:00,34.15,34.17,34.12,34.14,337734.0,30.7898,30.8078,30.7627,30.7808,337734.0
2017-12-07 09:30:00,34.5,34.54,34.44,34.54,227790.0,31.1053,31.1414,31.0512,31.1414,227790.0
2017-12-07 09:40:00,34.54,34.57,34.53,34.55,80765.0,31.1414,31.1685,31.1324,31.1504,80765.0
2017-12-07 09:50:00,34.55,34.58,34.54,34.58,241015.0,31.1504,31.1775,31.1414,31.1775,241015.0
2017-12-07 10:00:00,34.58,34.61,34.55,34.59,148089.0,31.1775,31.2045,31.1504,31.1865,148089.0
2017-12-07 10:10:00,34.6,34.67,34.6,34.66,118391.0,31.1955,31.2586,31.1955,31.2496,118391.0
2017-12-07 10:20:00,34.67,34.68,34.63,34.66,86436.0,31.2586,31.2676,31.2225,31.2496,86436.0
2017-12-07 10:30:00,34.65,34.68,34.65,34.68,22195.0,31.2406,31.2676,31.2406,31.2676,22195.0
2017-12-07 10:40:00,34.67,34.68,34.66,34.66,95065.0,31.2586,31.2676,31.2496,31.2496,95065.0
2017-12-07 10:50:00,34.66,34.67,34.66,34.67,22064.0,31.2496,31.2586,31.2496,31.2586,22064.0
2017-12-07 11:00:00,34.67,34.68,34.64,34.65,25747.0,31.2586,31.2676,31.2316,31.2406,25747.0
2017-12-07 11:10:00,34.64,34.65,34.63,34.65,34099.0,31.2316,31.2406,31.2225,31.2406,34099.0
2017-12-07 11:20:00,34.65,34.68,34.64,34.68,30442.0,31.2406,31.2676,31.2316,31.2676,30442.0
2017-12-07 11:30:00,34.68,34.7,34.67,34.69,40221.0,31.2676,31.2857,31.2586,31.2766,40221.0
2017-12-07 11:40:00,34.7,34.7,34.68,34.69,12311.0,31.2857,31.2857,31.2676,31.2766,12311.0
2017-12-07 11:50:00,34.68,34.71,34.68,34.7,43722.0,31.2676,31.2947,31.2676,31.2857,43722.0
2017-12-07 12:00:00,34.7,34.7,34.68,34.7,13605.0,31.2857,31.2857,31.2676,31.2857,13605.0
2017-12-07 12:10:00,34.7,34.72,34.69,34.72,15980.0,31.2857,31.3037,31.2766,31.3037,15980.0
2017-12-07 12:20:00,34.72,34.74,34.71,34.72,257898.0,31.3037,31.3217,31.2947,31.3037,257898.0
2017-12-07 12:30:00,34.73,34.75,34.72,34.73,33045.0,31.3127,31.3307,31.3037,31.3127,33045.0
2017-12-07 12:40:00,34.73,34.74,34.73,34.73,89248.0,31.3127,31.3217,31.3127,31.3127,89248.0
2017-12-07 12:50:00,34.73,34.74,34.73,34.73,53836.0,31.3127,31.3217,31.3127,31.3127,53836.0
2017-12-07 13:00:00,34.73,34.74,34.73,34.73,14922.0,31.3127,31.3217,31.3127,31.3127,14922.0
2017-12-07 13:10:00,34.73,34.74,34.73,34.73,10323.0,31.3127,31.3217,31.3127,31.3127,10323.0
2017-12-07 13:20:00,34.73,34.76,34.73,34.75,35625.0,31.3127,31.3398,31.3127,31.3307,35625.0
2017-12-07 13:30:00,34.74,34.75,34.74,34.75,5614.0,31.3217,31.3307,31.3217,31.3307,5614.0
2017-12-07 13:40:00,34.74,34.74,34.72,34.73,84835.0,31.3217,31.3217,31.3037,31.3127,84835.0
2017-12-07 13:50:00,34.73,34.73,34.69,34.71,47904.0,31.3127,31.3127,31.2766,31.2947,47904.0
2017-12-07 14:00:00,34.71,34.71,34.7,34.71,13451.0,31.2947,31.2947,31.2857,31.2947,13451.0
2017-12-07 14:10:00,34.7,34.7,34.68,34.69,40681.0,31.2857,31.2857,31.2676,31.2766,40681.0
2017-12-07 14:20:00,34.7,34.7,34.66,34.66,50523.0,31.2857,31.2857,31.2496,31.2496,50523.0
2017-12-07 14:30:00,34.66,34.67,34.65,34.66,20275.0,31.2496,31.2586,31.2406,31.2496,20275.0
2017-12-07 14:40:00,34.65,34.67,34.64,34.66,27421.0,31.2406,31.2586,31.2316,31.2496,27421.0
2017-12-07 14:50:00,34.66,34.67,34.65,34.66,14788.0,31.2496,31.2586,31.2406,31.2496,14788.0
2017-12-07 15:00:00,34.66,34.69,34.66,34.66,28589.0,31.2496,31.2766,31.2496,31.2496,28589.0
2017-12-07 15:10:00,34.66,34.7,34.66,34.68,36077.0,31.2496,31.2857,31.2496,31.2676,36077.0
2017-12-07 15:20:00,34.69,34.73,34.68,34.72,67799.0,31.2766,31.3127,31.2676,31.3037,67799.0
2017-12-07 15:30:00,34.73,34.73,34.72,34.72,16808.0,31.3127,31.3127,31.3037,31.3037,16808.0
2017-12-07 15:40:00,34.72,34.73,34.7,34.71,58099.0,31.3037,31.3127,31.2857,31.2947,58099.0
2017-12-07 15:50:00,34.72,34.75,34.7,34.74,343906.0,31.3037,31.3307,31.2857,31.3217,343906.0
2017-12-08 09:30:00,35.17,35.17,35.11,35.13,109531.0,31.7094,31.7094,31.6553,31.6733,109531.0
2017-12-08 09:40:00,35.13,35.13,35.09,35.09,35907.0,31.6733,31.6733,31.6373,31.6373,35907.0
2017-12-08 09:50:00,35.09,35.11,35.07,35.11,62237.0,31.6373,31.6553,31.6193,31.6553,62237.0
2017-12-08 10:00:00,35.11,35.11,35.05,35.05,109328.0,31.6553,31.6553,31.6012,31.6012,109328.0
2017-12-08 10:10:00,35.05,35.06,35.03,35.05,84005.0,31.6012,31.6102,31.5832,31.6012,84005.0
2017-12-08 10:20:00,35.05,35.05,35.02,35.02,32777.0,31.6012,31.6012,31.5742,31.5742,32777.0
2017-12-08 10:30:00,35.03,35.03,35.02,35.02,9486.0,31.5832,31.5832,31.5742,31.5742,9486.0
2017-12-08 10:40:00,35.02,35.03,35.01,35.01,28511.0,31.5742,31.5832,31.5652,31.5652,28511.0
2017-12-08 10:50:00,35.02,35.02,35.0,35.02,27297.0,31.5742,31.5742,31.5561,31.5742,27297.0
2017-12-08 11:00:00,35.02,35.08,35.02,35.08,116950.0,31.5742,31.6283,31.5742,31.6283,116950.0
2017-12-08 11:10:00,35.07,35.07,35.05,35.06,30614.0,31.6193,31.6193,31.6012,31.6102,30614.0
2017-12-08 11:20:00,35.07,35.09,35.05,35.06,57699.0,31.6193,31.6373,31.6012,31.6102,57699.0
2017-12-08 11:30:00,35.06,35.06,35.04,35.06,15694.0,31.6102,31.6102,31.5922,31.6102,15694.0
2017-12-08 11:40:00,35.05,35.09,35.05,35.08,72780.0,31.6012,31.6373,31.6012,31.6283,72780.0
2017-12-08 11:50:00,35.09,35.1,35.08,35.08,23302.0,31.6373,31.6463,31.6283,31.6283,23302.0
2017-12-08 12:00:00,35.08,35.09,35.08,35.09,45955.0,31.6283,31.6373,31.6283,31.6373,45955.0
2017-12-08 12:10:00,35.09,35.1,35.09,35.1,6451.0,31.6373,31.6463,31.6373,31.6463,6451.0
2017-12-08 12:20:00,35.09,35.11,35.09,35.11,15439.0,31.6373,31.6553,31.6373,31.6553,15439.0
2017-12-08 12:30:00,35.11,35.11,35.1,35.11,10111.0,31.6553,31.6553,31.6463,31.6553,10111.0
2017-12-08 12:40:00,35.11,35.11,35.1,35.11,4000.0,31.6553,31.6553,31.6463,31.6553,4000.0
2017-12-08 12:50:00,35.1,35.11,35.08,35.09,17572.0,31.6463,31.6553,31.6283,31.6373,17572.0
2017-12-08 13:00:00,35.09,35.09,35.07,35.08,14694.0,31.6373,31.6373,31.6193,31.6283,14694.0
2017-12-08 13:10:00,35.09,35.09,35.08,35.09,12603.0,31.6373,31.6373,31.6283,31.6373,12603.0
2017-12-08 13:20:00,35.08,35.09,35.08,35.08,9834.0,31.6283,31.6373,31.6283,31.6283,9834.0
2017-12-08 13:30:00,35.08,35.09,35.08,35.09,5608.0,31.6283,31.6373,31.6283,31.6373,5608.0
2017-12-08 13:40:00,35.08,35.09,35.08,35.08,6510.0,31.6283,31.6373,31.6283,31.6283,6510.0
2017-12-08 13:50:00,35.09,35.09,35.08,35.08,5981.0,31.6373,31.6373,31.6283,31.6283,5981.0
2017-12-08 14:00:00,35.09,35.09,35.08,35.08,5663.0,31.6373,31.6373,31.6283,31.6283,5663.0
2017-12-08 14:10:00,35.09,35.09,35.07,35.07,19588.0,31.6373,31.6373,31.6193,31.6193,19588.0
2017-12-08 14:20:00,35.08,35.09,35.05,35.09,23994.0,31.6283,31.6373,31.6012,31.6373,23994.0
2017-12-08 14:30:00,35.08,35.09,35.07,35.09,22245.0,31.6283,31.6373,31.6193,31.6373,22245.0
2017-12-08 14:40:00,35.09,35.1,35.08,35.09,30741.0,31.6373,31.6463,31.6283,31.6373,30741.0
2017-12-08 14:50:00,35.08,35.09,35.08,35.09,14732.0,31.6283,31.6373,31.6283,31.6373,14732.0
2017-12-08 15:00:00,35.09,35.09,35.08,35.09,15109.0,31.6373,31.6373,31.6283,31.6373,15109.0
2017-12-08 15:10:00,35.09,35.09,35.08,35.09,15560.0,31.6373,31.6373,31.6283,31.6373,15560.0
2017-12-08 15:20:00,35.09,35.11,35.08,35.1,23968.0,31.6373,31.6553,31.6283,31.6463,23968.0
2017-12-08 15:30:00,35.11,35.11,35.1,35.11,28204.0,31.6553,31.6553,31.6463,31.6553,28204.0
2017-12-08 15:40:00,35.11,35.13,35.1,35.12,490631.0,31.6553,31.6733,31.6463,31.6643,490631.0
2017-12-08 15:50:00,35.12,35.17,35.12,35.17,205513.0,31.6643,31.7094,31.6643,31.7094,205513.0
2017-12-11 09:30:00,35.23,35.39,35.22,35.28,114825.0,31.7635,31.9078,31.7545,31.8086,114825.0
2017-12-11 09:40:00,35.29,35.31,35.28,35.3,109575.0,31.8176,31.8356,31.8086,31.8266,109575.0
2017-12-11 09:50:00,35.3,35.33,35.29,35.33,43665.0,31.8266,31.8537,31.8176,31.8537,43665.0
2017-12-11 10:00:00,35.34,35.36,35.33,35.36,25581.0,31.8627,31.8807,31.8537,31.8807,25581.0
2017-12-11 10:10:00,35.36,35.36,35.33,35.33,17959.0,31.8807,31.8807,31.8537,31.8537,17959.0
2017-12-11 10:20:00,35.33,35.33,35.3,35.32,69710.0,31.8537,31.8537,31.8266,31.8447,69710.0
2017-12-11 10:30:00,35.32,35.33,35.31,35.32,32544.0,31.8447,31.8537,31.8356,31.8447,32544.0
2017-12-11 10:40:00,35.32,35.33,35.32,35.32,12251.0,31.8447,31.8537,31.8447,31.8447,12251.0
2017-12-11 10:50:00,35.33,35.34,35.32,35.33,31071.0,31.8537,31.8627,31.8447,31.8537,31071.0
2017-12-11 11:00:00,35.34,35.34,35.32,35.33,35569.0,31.8627,31.8627,31.8447,31.8537,35569.0
2017-12-11 11:10:00,35.33,35.34,35.33,35.33,8390.0,31.8537,31.8627,31.8537,31.8537,8390.0
2017-12-11 11:20:00,35.34,35.35,35.33,35.33,19662.0,31.8627,31.8717,31.8537,31.8537,19662.0
2017-12-11 11:30:00,35.34,35.34,35.33,35.34,25226.0,31.8627,31.8627,31.8537,31.8627,25226.0
2017-12-11 11:40:00,35.33,35.34,35.32,35.34,23828.0,31.8537,31.8627,31.8447,31.8627,23828.0
2017-12-11 11:50:00,35.33,35.34,35.33,35.34,35521.0,31.8537,31.8627,31.8537,31.8627,35521.0
2017-12-11 12:00:00,35.34,35.35,35.33,35.35,16581.0,31.8627,31.8717,31.8537,31.8717,16581.0
2017-12-11 12:10:00,35.35,35.35,35.33,35.33,19774.0,31.8717,31.8717,31.8537,31.8537,19774.0
2017-12-11 12:20:00,35.33,35.34,35.33,35.33,40475.0,31.8537,31.8627,31.8537,31.8537,40475.0
2017-12-11 12:30:00,35.32,35.35,35.32,35.35,19262.0,31.8447,31.8717,31.8447,31.8717,19262.0
2017-12-11 12:40:00,35.34,35.35,35.34,35.34,8575.0,31.8627,31.8717,31.8627,31.8627,8575.0
2017-12-11 12:50:00,35.34,35.35,35.34,35.34,3485.0,31.8627,31.8717,31.8627,31.8627,3485.0
2017-12-11 13:00:00,35.34,35.35,35.34,35.34,6279.0,31.8627,31.8717,31.8627,31.8627,6279.0
2017-12-11 13:10:00,35.34,35.35,35.34,35.34,39212.0,31.8627,31.8717,31.8627,31.8627,39212.0
2017-12-11 13:20:00,35.35,35.35,35.32,35.33,55000.0,31.8717,31.8717,31.8447,31.8537,55000.0
2017-12-11 13:30:00,35.33,35.34,35.33,35.33,34671.0,31.8537,31.8627,31.8537,31.8537,34671.0
2017-12-11 13:40:00,35.33,35.35,35.33,35.33,25102.0,31.8537,31.8717,31.8537,31.8537,25102.0
2017-12-11 13:50:00,35.33,35.35,35.33,35.34,7742.0,31.8537,31.8717,31.8537,31.8627,7742.0
2017-12-11 14:00:00,35.35,35.35,35.33,35.33,5239.0,31.8717,31.8717,31.8537,31.8537,5239.0
2017-12-11 14:10:00,35.34,35.34,35.33,35.34,9312.0,31.8627,31.8627,31.8537,31.8627,9312.0
2017-12-11 14:20:00,35.33,35.34,35.33,35.33,4900.0,31.8537,31.8627,31.8537,31.8537,4900.0
2017-12-11 14:30:00,35.32,35.33,35.31,35.31,4453.0,31.8447,31.8537,31.8356,31.8356,4453.0
2017-12-11 14:40:00,35.31,35.32,35.31,35.32,15850.0,31.8356,31.8447,31.8356,31.8447,15850.0
2017-12-11 14:50:00,35.32,35.35,35.31,35.35,49427.0,31.8447,31.8717,31.8356,31.8717,49427.0
2017-12-11 15:00:00,35.34,35.35,35.32,35.34,36379.0,31.8627,31.8717,31.8447,31.8627,36379.0
2017-12-11 15:10:00,35.35,35.35,35.34,35.34,11315.0,31.8717,31.8717,31.8627,31.8627,11315.0
2017-12-11 15:20:00,35.34,35.35,35.34,35.34,13210.0,31.8627,31.8717,31.8627,31.8627,13210.0
2017-12-11 15:30:00,35.34,35.35,35.34,35.35,9593.0,31.8627,31.8717,31.8627,31.8717,9593.0
2017-12-11 15:40:00,35.35,35.35,35.33,35.35,57364.0,31.8717,31.8717,31.8537,31.8717,57364.0
2017-12-11 15:50:00,35.35,35.36,35.32,35.35,264362.0,31.8717,31.8807,31.8447,31.8717,264362.0
2017-12-12 09:30:00,34.92,34.92,34.8,34.82,109384.0,31.484,31.484,31.3758,31.3939,109384.0
2017-12-12 09:40:00,34.83,34.85,34.82,34.83,33562.0,31.4029,31.4209,31.3939,31.4029,33562.0
2017-12-12 09:50:00,34.83,34.87,34.83,34.86,45592.0,31.4029,31.4389,31.4029,31.4299,45592.0
2017-12-12 10:00:00,34.87,34.92,34.87,34.91,57161.0,31.4389,31.484,31.4389,31.475,57161.0
2017-12-12 10:10:00,34.91,34.92,34.9,34.92,58754.0,31.475,31.484,31.466,31.484,58754.0
2017-12-12 10:20:00,34.91,34.92,34.89,34.89,31618.0,31.475,31.484,31.457,31.457,31618.0
2017-12-12 10:30:00,34.9,34.9,34.87,34.89,50252.0,31.466,31.466,31.4389,31.457,50252.0
2017-12-12 10:40:00,34.89,34.89,34.86,34.88,46843.0,31.457,31.457,31.4299,31.4479,46843.0
2017-12-12 10:50:00,34.88,34.88,34.85,34.85,29836.0,31.4479,31.4479,31.4209,31.4209,29836.0
2017-12-12 11:00:00,34.86,34.87,34.86,34.87,25457.0,31.4299,31.4389,31.4299,31.4389,25457.0
2017-12-12 11:10:00,34.87,34.88,34.86,34.88,47355.0,31.4389,31.4479,31.4299,31.4479,47355.0
2017-12-12 11:20:00,34.87,34.89,34.86,34.89,32690.0,31.4389,31.457,31.4299,31.457,32690.0
2017-12-12 11:30:00,34.89,34.91,34.89,34.9,30874.0,31.457,31.475,31.457,31.466,30874.0
2017-12-12 11:40:00,34.91,34.91,34.88,34.88,11219.0,31.475,31.475,31.4479,31.4479,11219.0
2017-12-12 11:50:00,34.88,34.9,34.86,34.89,58641.0,31.4479,31.466,31.4299,31.457,58641.0
2017-12-12 12:00:00,34.9,34.92,34.9,34.91,45501.0,31.466,31.484,31.466,31.475,45501.0
2017-12-12 12:10:00,34.9,34.93,34.9,34.92,42495.0,31.466,31.493,31.466,31.484,42495.0
2017-12-12 12:20:00,34.91,34.92,34.9,34.92,49762.0,31.475,31.484,31.466,31.484,49762.0
2017-12-12 12:30:00,34.91,34.93,34.9,34.9,25338.0,31.475,31.493,31.466,31.466,25338.0
2017-12-12 12:40:00,34.89,34.92,34.89,34.9,14936.0,31.457,31.484,31.457,31.466,14936.0
2017-12-12 12:50:00,34.89,34.9,34.89,34.9,2955.0,31.457,31.466,31.457,31.466,2955.0
2017-12-12 13:00:00,34.9,34.91,34.89,34.9,17364.0,31.466,31.475,31.457,31.466,17364.0
2017-12-12 13:10:00,34.9,34.93,34.9,34.92,9517.0,31.466,31.493,31.466,31.484,9517.0
2017-12-12 13:20:00,34.93,34.94,34.92,34.93,9518.0,31.493,31.502,31.484,31.493,9518.0
2017-12-12 13:30:00,34.93,34.93,34.91,34.93,19864.0,31.493,31.493,31.475,31.493,19864.0
2017-12-12 13:40:00,34.93,34.93,34.91,34.91,25385.0,31.493,31.493,31.475,31.475,25385.0
2017-12-12 13:50:00,34.91,34.92,34.91,34.91,24580.0,31.475,31.484,31.475,31.475,24580.0
2017-12-12 14:00:00,34.91,34.93,34.91,34.93,28444.0,31.475,31.493,31.475,31.493,28444.0
2017-12-12 14:10:00,34.93,34.95,34.92,34.94,16404.0,31.493,31.5111,31.484,31.502,16404.0
2017-12-12 14:20:00,34.95,34.95,34.94,34.95,8425.0,31.5111,31.5111,31.502,31.5111,8425.0
2017-12-12 14:30:00,34.95,34.97,34.94,34.97,49881.0,31.5111,31.5291,31.502,31.5291,49881.0
2017-12-12 14:40:00,34.97,34.97,34.96,34.96,23270.0,31.5291,31.5291,31.5201,31.5201,23270.0
2017-12-12 14:50:00,34.96,34.98,34.96,34.97,48859.0,31.5201,31.5381,31.5201,31.5291,48859.0
2017-12-12 15:00:00,34.98,34.99,34.97,34.98,66503.0,31.5381,31.5471,31.5291,31.5381,66503.0
2017-12-12 15:10:00,34.98,34.99,34.97,34.98,15269.0,31.5381,31.5471,31.5291,31.5381,15269.0
2017-12-12 15:20:00,34.98,35.0,34.98,35.0,33703.0,31.5381,31.5561,31.5381,31.5561,33703.0
2017-12-12 15:30:00,34.99,35.0,34.97,34.97,42828.0,31.5471,31.5561,31.5291,31.5291,42828.0
2017-12-12 15:40:00,34.97,34.97,34.93,34.95,172064.0,31.5291,31.5291,31.493,31.5111,172064.0
2017-12-12 15:50:00,34.95,34.96,34.91,34.92,376881.0,31.5111,31.5201,31.475,31.484,376881.0
2017-12-13 09:30:00,34.96,34.97,34.91,34.95,127385.0,31.5201,31.5291,31.475,31.5111,127385.0
2017-12-13 09:40:00,34.95,34.95,34.9,34.9,92176.0,31.5111,31.5111,31.466,31.466,92176.0
2017-12-13 09:50:00,34.9,34.92,34.9,34.91,29199.0,31.466,31.484,31.466,31.475,29199.0
2017-12-13 10:00:00,34.92,34.93,34.91,34.92,26022.0,31.484,31.493,31.475,31.484,26022.0
2017-12-13 10:10:00,34.91,34.92,34.91,34.91,12203.0,31.475,31.484,31.475,31.475,12203.0
2017-12-13 10:20:00,34.91,34.94,34.91,34.94,33407.0,31.475,31.502,31.475,31.502,33407.0
2017-12-13 10:30:00,34.93,34.94,34.92,34.94,35009.0,31.493,31.502,31.484,31.502,35009.0
2017-12-13 10:40:00,34.93,34.94,34.93,34.94,11680.0,31.493,31.502,31.493,31.502,11680.0
2017-12-13 10:50:00,34.94,34.98,34.93,34.96,24447.0,31.502,31.5381,31.493,31.5201,24447.0
2017-12-13 11:00:00,34.97,34.98,34.96,34.98,28519.0,31.5291,31.5381,31.5201,31.5381,28519.0
2017-12-13 11:10:00,34.98,34.98,34.97,34.98,15423.0,31.5381,31.5381,31.5291,31.5381,15423.0
2017-12-13 11:20:00,34.98,34.99,34.92,34.92,151761.0,31.5381,31.5471,31.484,31.484,151761.0
2017-12-13 11:30:00,34.92,34.98,34.92,34.98,34799.0,31.484,31.5381,31.484,31.5381,34799.0
2017-12-13 11:40:00,34.98,34.99,34.96,34.98,29973.0,31.5381,31.5471,31.5201,31.5381,29973.0
2017-12-13 11:50:00,34.99,35.0,34.98,35.0,8822.0,31.5471,31.5561,31.5381,31.5561,8822.0
2017-12-13 12:00:00,35.0,35.0,34.95,34.95,36078.0,31.5561,31.5561,31.5111,31.5111,36078.0
2017-12-13 12:10:00,34.95,34.96,34.95,34.95,29661.0,31.5111,31.5201,31.5111,31.5111,29661.0
2017-12-13 12:20:00,34.95,34.98,34.94,34.98,17282.0,31.5111,31.5381,31.502,31.5381,17282.0
2017-12-13 12:30:00,34.98,34.98,34.97,34.98,28030.0,31.5381,31.5381,31.5291,31.5381,28030.0
2017-12-13 12:40:00,34.98,35.0,34.97,35.0,202285.0,31.5381,31.5561,31.5291,31.5561,202285.0
2017-12-13 12:50:00,35.0,35.01,34.99,35.01,52284.0,31.5561,31.5652,31.5471,31.5652,52284.0
2017-12-13 13:00:00,35.01,35.02,35.0,35.02,43573.0,31.5652,31.5742,31.5561,31.5742,43573.0
2017-12-13 13:10:00,35.02,35.03,35.01,35.02,68737.0,31.5742,31.5832,31.5652,31.5742,68737.0
2017-12-13 13:20:00,35.03,35.05,35.02,35.05,73210.0,31.5832,31.6012,31.5742,31.6012,73210.0
2017-12-13 13:30:00,35.05,35.05,35.02,35.05,51468.0,31.6012,31.6012,31.5742,31.6012,51468.0
2017-12-13 13:40:00,35.05,35.06,35.04,35.04,27337.0,31.6012,31.6102,31.5922,31.5922,27337.0
2017-12-13 13:50:00,35.04,35.07,35.02,35.06,130932.0,31.5922,31.6193,31.5742,31.6102,130932.0
2017-12-13 14:00:00,35.09,35.19,35.08,35.11,31378.0,31.6373,31.7274,31.6283,31.6553,31378.0
2017-12-13 14:10:00,35.12,35.14,35.09,35.13,50072.0,31.6643,31.6824,31.6373,31.6733,50072.0
2017-12-13 14:20:00,35.13,35.14,35.12,35.13,19769.0,31.6733,31.6824,31.6643,31.6733,19769.0
2017-12-13 14:30:00,35.13,35.16,35.12,35.15,40447.0,31.6733,31.7004,31.6643,31.6914,40447.0
2017-12-13 14:40:00,35.15,35.15,35.14,35.15,5555.0,31.6914,31.6914,31.6824,31.6914,5555.0
2017-12-13 14:50:00,35.15,35.22,35.14,35.22,39347.0,31.6914,31.7545,31.6824,31.7545,39347.0
2017-12-13 15:00:00,35.21,35.21,35.18,35.18,53689.0,31.7455,31.7455,31.7184,31.7184,53689.0
2017-12-13 15:10:00,35.18,35.19,35.15,35.16,40964.0,31.7184,31.7274,31.6914,31.7004,40964.0
2017-12-13 15:20:00,35.15,35.19,35.14,35.15,57891.0,31.6914,31.7274,31.6824,31.6914,57891.0
2017-12-13 15:30:00,35.14,35.14,35.12,35.13,38981.0,31.6824,31.6824,31.6643,31.6733,38981.0
2017-12-13 15:40:00,35.12,35.15,35.12,35.14,134864.0,31.6643,31.6914,31.6643,31.6824,134864.0
2017-12-13 15:50:00,35.14,35.16,35.1,35.1,240892.0,31.6824,31.7004,31.6463,31.6463,240892.0
2017-12-14 09:30:00,35.39,35.42,35.35,35.39,290998.0,31.9078,31.9348,31.8717,31.9078,290998.0
2017-12-14 09:40:00,35.38,35.44,35.38,35.43,264645.0,31.8988,31.9528,31.8988,31.9438,264645.0
2017-12-14 09:50:00,35.43,35.46,35.42,35.46,277453.0,31.9438,31.9709,31.9348,31.9709,277453.0
2017-12-14 10:00:00,35.45,35.46,35.44,35.45,88613.0,31.9619,31.9709,31.9528,31.9619,88613.0
2017-12-14 10:10:00,35.45,35.47,35.44,35.47,78614.0,31.9619,31.9799,31.9528,31.9799,78614.0
2017-12-14 10:20:00,35.47,35.49,35.46,35.47,157193.0,31.9799,31.9979,31.9709,31.9799,157193.0
2017-12-14 10:30:00,35.47,35.49,35.45,35.49,98395.0,31.9799,31.9979,31.9619,31.9979,98395.0
2017-12-14 10:40:00,35.48,35.52,35.48,35.52,63793.0,31.9889,32.025,31.9889,32.025,63793.0
2017-12-14 10:50:00,35.52,35.54,35.51,35.52,79642.0,32.025,32.043,32.016,32.025,79642.0
2017-12-14 11:00:00,35.52,35.54,35.52,35.52,115328.0,32.025,32.043,32.025,32.025,115328.0
2017-12-14 11:10:00,35.52,35.53,35.5,35.52,102291.0,32.025,32.034,32.0069,32.025,102291.0
2017-12-14 11:20:00,35.52,35.55,35.52,35.55,65693.0,32.025,32.052,32.025,32.052,65693.0
2017-12-14 11:30:00,35.55,35.56,35.53,35.55,66339.0,32.052,32.061,32.034,32.052,66339.0
2017-12-14 11:40:00,35.55,35.56,35.53,35.55,65720.0,32.052,32.061,32.034,32.052,65720.0
2017-12-14 11:50:00,35.55,35.55,35.5,35.51,64180.0,32.052,32.052,32.0069,32.016,64180.0
2017-12-14 12:00:00,35.51,35.51,35.48,35.49,74570.0,32.016,32.016,31.9889,31.9979,74570.0
2017-12-14 12:10:00,35.49,35.5,35.47,35.47,70500.0,31.9979,32.0069,31.9799,31.9799,70500.0
2017-12-14 12:20:00,35.47,35.48,35.45,35.47,54842.0,31.9799,31.9889,31.9619,31.9799,54842.0
2017-12-14 12:30:00,35.46,35.48,35.44,35.48,34576.0,31.9709,31.9889,31.9528,31.9889,34576.0
2017-12-14 12:40:00,35.47,35.49,35.47,35.47,46471.0,31.9799,31.9979,31.9799,31.9799,46471.0
2017-12-14 12:50:00,35.48,35.49,35.44,35.45,157010.0,31.9889,31.9979,31.9528,31.9619,157010.0
2017-12-14 13:00:00,35.46,35.47,35.46,35.46,29251.0,31.9709,31.9799,31.9709,31.9709,29251.0
2017-12-14 13:10:00,35.47,35.47,35.46,35.46,74665.0,31.9799,31.9799,31.9709,31.9709,74665.0
2017-12-14 13:20:00,35.47,35.5,35.46,35.48,45914.0,31.9799,32.0069,31.9709,31.9889,45914.0
2017-12-14 13:30:00,35.48,35.48,35.47,35.47,19742.0,31.9889,31.9889,31.9799,31.9799,19742.0
2017-12-14 13:40:00,35.48,35.49,35.47,35.49,32173.0,31.9889,31.9979,31.9799,31.9979,32173.0
2017-12-14 13:50:00,35.49,35.5,35.48,35.5,49887.0,31.9979,32.0069,31.9889,32.0069,49887.0
2017-12-14 14:00:00,35.49,35.5,35.49,35.5,25240.0,31.9979,32.0069,31.9979,32.0069,25240.0
2017-12-14 14:10:00,35.5,35.5,35.49,35.5,16384.0,32.0069,32.0069,31.9979,32.0069,16384.0
2017-12-14 14:20:00,35.5,35.5,35.47,35.47,50464.0,32.0069,32.0069,31.9799,31.9799,50464.0
2017-12-14 14:30:00,35.46,35.48,35.39,35.4,227352.0,31.9709,31.9889,31.9078,31.9168,227352.0
2017-12-14 14:40:00,35.4,35.41,35.39,35.41,24184.0,31.9168,31.9258,31.9078,31.9258,24184.0
2017-12-14 14:50:00,35.41,35.41,35.4,35.4,58106.0,31.9258,31.9258,31.9168,31.9168,58106.0
2017-12-14 15:00:00,35.4,35.41,35.39,35.39,42351.0,31.9168,31.9258,31.9078,31.9078,42351.0
2017-12-14 15:10:00,35.39,35.4,35.36,35.36,35027.0,31.9078,31.9168,31.8807,31.8807,35027.0
2017-12-14 15:20:00,35.36,35.37,35.36,35.37,40099.0,31.8807,31.8897,31.8807,31.8897,40099.0
2017-12-14 15:30:00,35.37,35.37,35.33,35.35,100121.0,31.8897,31.8897,31.8537,31.8717,100121.0
2017-12-14 15:40:00,35.34,35.35,35.31,35.31,61245.0,31.8627,31.8717,31.8356,31.8356,61245.0
2017-12-14 15:50:00,35.31,35.32,35.23,35.25,313782.0,31.8356,31.8447,31.7635,31.7815,313782.0
2017-12-15 09:30:00,35.53,35.71,35.53,35.59,227491.0,32.034,32.1963,32.034,32.0881,227491.0
2017-12-15 09:40:00,35.59,35.59,35.53,35.54,241657.0,32.0881,32.0881,32.034,32.043,241657.0
2017-12-15 09:50:00,35.54,35.56,35.49,35.5,132470.0,32.043,32.061,31.9979,32.0069,132470.0
2017-12-15 10:00:00,35.49,35.54,35.48,35.53,211255.0,31.9979,32.043,31.9889,32.034,211255.0
2017-12-15 10:10:00,35.53,35.57,35.52,35.57,190131.0,32.034,32.0701,32.025,32.0701,190131.0
2017-12-15 10:20:00,35.57,35.58,35.56,35.57,117494.0,32.0701,32.0791,32.061,32.0701,117494.0
2017-12-15 10:30:00,35.56,35.57,35.55,35.57,155379.0,32.061,32.0701,32.052,32.0701,155379.0
2017-12-15 10:40:00,35.57,35.58,35.55,35.57,107814.0,32.0701,32.0791,32.052,32.0701,107814.0
2017-12-15 10:50:00,35.57,35.57,35.55,35.56,70627.0,32.0701,32.0701,32.052,32.061,70627.0
2017-12-15 11:00:00,35.56,35.57,35.55,35.57,49081.0,32.061,32.0701,32.052,32.0701,49081.0
2017-12-15 11:10:00,35.57,35.58,35.56,35.58,38249.0,32.0701,32.0791,32.061,32.0791,38249.0
2017-12-15 11:20:00,35.57,35.6,35.57,35.6,45119.0,32.0701,32.0971,32.0701,32.0971,45119.0
2017-12-15 11:30:00,35.59,35.63,35.59,35.63,87351.0,32.0881,32.1242,32.0881,32.1242,87351.0
2017-12-15 11:40:00,35.63,35.64,35.62,35.63,120631.0,32.1242,32.1332,32.1151,32.1242,120631.0
2017-12-15 11:50:00,35.64,35.64,35.62,35.64,45518.0,32.1332,32.1332,32.1151,32.1332,45518.0
2017-12-15 12:00:00,35.63,35.65,35.62,35.64,76894.0,32.1242,32.1422,32.1151,32.1332,76894.0
2017-12-15 12:10:00,35.64,35.65,35.63,35.65,44928.0,32.1332,32.1422,32.1242,32.1422,44928.0
2017-12-15 12:20:00,35.65,35.66,35.64,35.66,43975.0,32.1422,32.1512,32.1332,32.1512,43975.0
2017-12-15 12:30:00,35.66,35.66,35.65,35.66,46373.0,32.1512,32.1512,32.1422,32.1512,46373.0
2017-12-15 12:40:00,35.66,35.66,35.65,35.66,39817.0,32.1512,32.1512,32.1422,32.1512,39817.0
2017-12-15 12:50:00,35.66,35.67,35.65,35.66,47129.0,32.1512,32.1602,32.1422,32.1512,47129.0
2017-12-15 13:00:00,35.66,35.67,35.66,35.66,108176.0,32.1512,32.1602,32.1512,32.1512,108176.0
2017-12-15 13:10:00,35.66,35.66,35.63,35.64,52691.0,32.1512,32.1512,32.1242,32.1332,52691.0
2017-12-15 13:20:00,35.64,35.64,35.61,35.62,96302.0,32.1332,32.1332,32.1061,32.1151,96302.0
2017-12-15 13:30:00,35.62,35.62,35.6,35.6,32135.0,32.1151,32.1151,32.0971,32.0971,32135.0
2017-12-15 13:40:00,35.6,35.61,35.59,35.6,31300.0,32.0971,32.1061,32.0881,32.0971,31300.0
2017-12-15 13:50:00,35.6,35.61,35.59,35.61,62054.0,32.0971,32.1061,32.0881,32.1061,62054.0
2017-12-15 14:00:00,35.61,35.61,35.59,35.59,40212.0,32.1061,32.1061,32.0881,32.0881,40212.0
2017-12-15 14:10:00,35.59,35.6,35.58,35.59,30259.0,32.0881,32.0971,32.0791,32.0881,30259.0
2017-12-15 14:20:00,35.59,35.59,35.57,35.58,37913.0,32.0881,32.0881,32.0701,32.0791,37913.0
2017-12-15 14:30:00,35.58,35.59,35.57,35.59,71873.0,32.0791,32.0881,32.0701,32.0881,71873.0
2017-12-15 14:40:00,35.59,35.59,35.58,35.59,49621.0,32.0881,32.0881,32.0791,32.0881,49621.0
2017-12-15 14:50:00,35.59,35.6,35.57,35.59,93993.0,32.0881,32.0971,32.0701,32.0881,93993.0
2017-12-15 15:00:00,35.59,35.59,35.57,35.58,45615.0,32.0881,32.0881,32.0701,32.0791,45615.0
2017-12-15 15:10:00,35.59,35.62,35.58,35.58,104271.0,32.0881,32.1151,32.0791,32.0791,104271.0
2017-12-15 15:20:00,35.58,35.59,35.57,35.58,71724.0,32.0791,32.0881,32.0701,32.0791,71724.0
2017-12-15 15:30:00,35.58,35.58,35.56,35.57,50495.0,32.0791,32.0791,32.061,32.0701,50495.0
2017-12-15 15:40:00,35.56,35.57,35.51,35.52,124151.0,32.061,32.0701,32.016,32.025,124151.0
2017-12-15 15:50:00,35.52,35.54,35.46,35.46,622479.0,32.025,32.043,31.9709,31.9709,622479.0
2017-12-18 09:30:00,35.62,35.69,35.62,35.66,175412.0,32.1151,32.1782,32.1151,32.1512,175412.0
2017-12-18 09:40:00,35.66,35.67,35.65,35.66,75243.0,32.1512,32.1602,32.1422,32.1512,75243.0
2017-12-18 09:50:00,35.66,35.67,35.64,35.64,79912.0,32.1512,32.1602,32.1332,32.1332,79912.0
2017-12-18 10:00:00,35.65,35.66,35.64,35.66,48963.0,32.1422,32.1512,32.1332,32.1512,48963.0
2017-12-18 10:10:00,35.66,35.66,35.65,35.65,17648.0,32.1512,32.1512,32.1422,32.1422,17648.0
2017-12-18 10:20:00,35.66,35.68,35.65,35.66,85760.0,32.1512,32.1692,32.1422,32.1512,85760.0
2017-12-18 10:30:00,35.66,35.67,35.64,35.66,64569.0,32.1512,32.1602,32.1332,32.1512,64569.0
2017-12-18 10:40:00,35.66,35.67,35.66,35.67,63552.0,32.1512,32.1602,32.1512,32.1602,63552.0
2017-12-18 10:50:00,35.66,35.67,35.66,35.66,24017.0,32.1512,32.1602,32.1512,32.1512,24017.0
2017-12-18 11:00:00,35.66,35.68,35.65,35.67,61405.0,32.1512,32.1692,32.1422,32.1602,61405.0
2017-12-18 11:10:00,35.66,35.67,35.64,35.65,46225.0,32.1512,32.1602,32.1332,32.1422,46225.0
2017-12-18 11:20:00,35.64,35.66,35.64,35.66,45425.0,32.1332,32.1512,32.1332,32.1512,45425.0
2017-12-18 11:30:00,35.65,35.68,35.65,35.68,24243.0,32.1422,32.1692,32.1422,32.1692,24243.0
2017-12-18 11:40:00,35.68,35.7,35.67,35.69,32645.0,32.1692,32.1873,32.1602,32.1782,32645.0
2017-12-18 11:50:00,35.69,35.71,35.69,35.7,30715.0,32.1782,32.1963,32.1782,32.1873,30715.0
2017-12-18 12:00:00,35.7,35.71,35.68,35.69,25055.0,32.1873,32.1963,32.1692,32.1782,25055.0
2017-12-18 12:10:00,35.69,35.69,35.68,35.68,22445.0,32.1782,32.1782,32.1692,32.1692,22445.0
2017-12-18 12:20:00,35.69,35.69,35.65,35.65,87690.0,32.1782,32.1782,32.1422,32.1422,87690.0
2017-12-18 12:30:00,35.66,35.66,35.63,35.64,93440.0,32.1512,32.1512,32.1242,32.1332,93440.0
2017-12-18 12:40:00,35.64,35.65,35.62,35.65,90114.0,32.1332,32.1422,32.1151,32.1422,90114.0
2017-12-18 12:50:00,35.65,35.65,35.63,35.63,54612.0,32.1422,32.1422,32.1242,32.1242,54612.0
2017-12-18 13:00:00,35.64,35.64,35.61,35.63,28368.0,32.1332,32.1332,32.1061,32.1242,28368.0
2017-12-18 13:10:00,35.63,35.63,35.62,35.63,15106.0,32.1242,32.1242,32.1151,32.1242,15106.0
2017-12-18 13:20:00,35.63,35.65,35.62,35.65,21719.0,32.1242,32.1422,32.1151,32.1422,21719.0
2017-12-18 13:30:00,35.64,35.65,35.63,35.64,15640.0,32.1332,32.1422,32.1242,32.1332,15640.0
2017-12-18 13:40:00,35.64,35.64,35.63,35.63,14743.0,32.1332,32.1332,32.1242,32.1242,14743.0
2017-12-18 13:50:00,35.64,35.64,35.63,35.63,30488.0,32.1332,32.1332,32.1242,32.1242,30488.0
2017-12-18 14:00:00,35.63,35.64,35.63,35.63,15823.0,32.1242,32.1332,32.1242,32.1242,15823.0
2017-12-18 14:10:00,35.63,35.65,35.62,35.65,40078.0,32.1242,32.1422,32.1151,32.1422,40078.0
2017-12-18 14:20:00,35.65,35.65,35.63,35.63,20110.0,32.1422,32.1422,32.1242,32.1242,20110.0
2017-12-18 14:30:00,35.63,35.65,35.62,35.64,35300.0,32.1242,32.1422,32.1151,32.1332,35300.0
2017-12-18 14:40:00,35.64,35.65,35.61,35.62,362010.0,32.1332,32.1422,32.1061,32.1151,362010.0
2017-12-18 14:50:00,35.62,35.62,35.61,35.61,41045.0,32.1151,32.1151,32.1061,32.1061,41045.0
2017-12-18 15:00:00,35.61,35.63,35.61,35.61,50298.0,32.1061,32.1242,32.1061,32.1061,50298.0
2017-12-18 15:10:00,35.61,35.65,35.6,35.6,92794.0,32.1061,32.1422,32.0971,32.0971,92794.0
2017-12-18 15:20:00,35.6,35.62,35.59,35.59,111222.0,32.0971,32.1151,32.0881,32.0881,111222.0
2017-12-18 15:30:00,35.59,35.61,35.59,35.61,58566.0,32.0881,32.1061,32.0881,32.1061,58566.0
2017-12-18 15:40:00,35.6,35.63,35.6,35.63,87636.0,32.0971,32.1242,32.0971,32.1242,87636.0
2017-12-18 15:50:00,35.63,35.66,35.61,35.65,325651.0,32.1242,32.1512,32.1061,32.1422,325651.0
2017-12-19 09:30:00,35.71,35.71,35.6,35.6,125835.0,32.4392,32.4392,32.3392,32.3392,125835.0
2017-12-19 09:40:00,35.61,35.62,35.54,35.57,68094.0,32.3483,32.3574,32.2847,32.312,68094.0
2017-12-19 09:50:00,35.57,35.6,35.57,35.59,96197.0,32.312,32.3392,32.312,32.3302,96197.0
2017-12-19 10:00:00,35.58,35.63,35.58,35.62,94939.0,32.3211,32.3665,32.3211,32.3574,94939.0
2017-12-19 10:10:00,35.62,35.62,35.56,35.59,87165.0,32.3574,32.3574,32.3029,32.3302,87165.0
2017-12-19 10:20:00,35.59,35.59,35.56,35.58,51245.0,32.3302,32.3302,32.3029,32.3211,51245.0
2017-12-19 10:30:00,35.57,35.6,35.57,35.59,47982.0,32.312,32.3392,32.312,32.3302,47982.0
2017-12-19 10:40:00,35.58,35.59,35.54,35.55,72646.0,32.3211,32.3302,32.2847,32.2938,72646.0
2017-12-19 10:50:00,35.55,35.57,35.54,35.56,32752.0,32.2938,32.312,32.2847,32.3029,32752.0
2017-12-19 11:00:00,35.55,35.57,35.54,35.54,24970.0,32.2938,32.312,32.2847,32.2847,24970.0
2017-12-19 11:10:00,35.54,35.58,35.52,35.57,31467.0,32.2847,32.3211,32.2666,32.312,31467.0
2017-12-19 11:20:00,35.58,35.58,35.55,35.55,33672.0,32.3211,32.3211,32.2938,32.2938,33672.0
2017-12-19 11:30:00,35.55,35.56,35.53,35.53,17956.0,32.2938,32.3029,32.2756,32.2756,17956.0
2017-12-19 11:40:00,35.53,35.54,35.5,35.51,89990.0,32.2756,32.2847,32.2484,32.2575,89990.0
2017-12-19 11:50:00,35.51,35.51,35.47,35.51,28328.0,32.2575,32.2575,32.2211,32.2575,28328.0
2017-12-19 12:00:00,35.5,35.5,35.48,35.49,16329.0,32.2484,32.2484,32.2302,32.2393,16329.0
2017-12-19 12:10:00,35.49,35.5,35.48,35.5,49582.0,32.2393,32.2484,32.2302,32.2484,49582.0
2017-12-19 12:20:00,35.5,35.5,35.47,35.48,41061.0,32.2484,32.2484,32.2211,32.2302,41061.0
2017-12-19 12:30:00,35.49,35.5,35.47,35.47,141993.0,32.2393,32.2484,32.2211,32.2211,141993.0
2017-12-19 12:40:00,35.47,35.49,35.47,35.48,30635.0,32.2211,32.2393,32.2211,32.2302,30635.0
2017-12-19 12:50:00,35.48,35.51,35.48,35.51,21143.0,32.2302,32.2575,32.2302,32.2575,21143.0
2017-12-19 13:00:00,35.51,35.52,35.5,35.51,42591.0,32.2575,32.2666,32.2484,32.2575,42591.0
2017-12-19 13:10:00,35.51,35.53,35.49,35.52,18379.0,32.2575,32.2756,32.2393,32.2666,18379.0
2017-12-19 13:20:00,35.52,35.53,35.51,35.52,15163.0,32.2666,32.2756,32.2575,32.2666,15163.0
2017-12-19 13:30:00,35.52,35.54,35.51,35.54,13199.0,32.2666,32.2847,32.2575,32.2847,13199.0
2017-12-19 13:40:00,35.54,35.54,35.52,35.53,15301.0,32.2847,32.2847,32.2666,32.2756,15301.0
2017-12-19 13:50:00,35.52,35.54,35.52,35.53,12962.0,32.2666,32.2847,32.2666,32.2756,12962.0
2017-12-19 14:00:00,35.53,35.54,35.52,35.52,29471.0,32.2756,32.2847,32.2666,32.2666,29471.0
2017-12-19 14:10:00,35.52,35.53,35.51,35.51,35367.0,32.2666,32.2756,32.2575,32.2575,35367.0
2017-12-19 14:20:00,35.52,35.55,35.51,35.54,23145.0,32.2666,32.2938,32.2575,32.2847,23145.0
2017-12-19 14:30:00,35.53,35.54,35.51,35.51,28243.0,32.2756,32.2847,32.2575,32.2575,28243.0
2017-12-19 14:40:00,35.52,35.52,35.5,35.51,26181.0,32.2666,32.2666,32.2484,32.2575,26181.0
2017-12-19 14:50:00,35.5,35.51,35.49,35.5,11431.0,32.2484,32.2575,32.2393,32.2484,11431.0
2017-12-19 15:00:00,35.5,35.5,35.45,35.45,85023.0,32.2484,32.2484,32.203,32.203,85023.0
2017-12-19 15:10:00,35.45,35.5,35.45,35.47,57512.0,32.203,32.2484,32.203,32.2211,57512.0
2017-12-19 15:20:00,35.48,35.49,35.47,35.48,42137.0,32.2302,32.2393,32.2211,32.2302,42137.0
2017-12-19 15:30:00,35.48,35.49,35.48,35.48,38711.0,32.2302,32.2393,32.2302,32.2302,38711.0
2017-12-19 15:40:00,35.48,35.49,35.47,35.48,80009.0,32.2302,32.2393,32.2211,32.2302,80009.0
2017-12-19 15:50:00,35.48,35.52,35.47,35.49,283277.0,32.2302,32.2666,32.2211,32.2393,283277.0
2017-12-20 09:30:00,35.7,35.7,35.57,35.61,137930.0,32.4301,32.4301,32.312,32.3483,137930.0
2017-12-20 09:40:00,35.61,35.66,35.6,35.63,150150.0,32.3483,32.3937,32.3392,32.3665,150150.0
2017-12-20 09:50:00,35.64,35.65,35.61,35.64,65639.0,32.3756,32.3847,32.3483,32.3756,65639.0
2017-12-20 10:00:00,35.63,35.65,35.61,35.65,62901.0,32.3665,32.3847,32.3483,32.3847,62901.0
2017-12-20 10:10:00,35.65,35.66,35.6,35.62,51930.0,32.3847,32.3937,32.3392,32.3574,51930.0
2017-12-20 10:20:00,35.62,35.63,35.59,35.59,58769.0,32.3574,32.3665,32.3302,32.3302,58769.0
2017-12-20 10:30:00,35.59,35.63,35.59,35.59,50845.0,32.3302,32.3665,32.3302,32.3302,50845.0
2017-12-20 10:40:00,35.6,35.63,35.59,35.63,40210.0,32.3392,32.3665,32.3302,32.3665,40210.0
2017-12-20 10:50:00,35.63,35.63,35.61,35.62,112660.0,32.3665,32.3665,32.3483,32.3574,112660.0
2017-12-20 11:00:00,35.62,35.65,35.61,35.64,58379.0,32.3574,32.3847,32.3483,32.3756,58379.0
2017-12-20 11:10:00,35.64,35.66,35.61,35.62,96383.0,32.3756,32.3937,32.3483,32.3574,96383.0
2017-12-20 11:20:00,35.62,35.66,35.62,35.66,34110.0,32.3574,32.3937,32.3574,32.3937,34110.0
2017-12-20 11:30:00,35.66,35.67,35.65,35.66,106608.0,32.3937,32.4028,32.3847,32.3937,106608.0
2017-12-20 11:40:00,35.66,35.68,35.64,35.66,70210.0,32.3937,32.4119,32.3756,32.3937,70210.0
2017-12-20 11:50:00,35.66,35.67,35.63,35.65,63807.0,32.3937,32.4028,32.3665,32.3847,63807.0
2017-12-20 12:00:00,35.65,35.66,35.64,35.66,78670.0,32.3847,32.3937,32.3756,32.3937,78670.0
2017-12-20 12:10:00,35.66,35.69,35.65,35.67,94041.0,32.3937,32.421,32.3847,32.4028,94041.0
2017-12-20 12:20:00,35.66,35.69,35.66,35.69,50047.0,32.3937,32.421,32.3937,32.421,50047.0
2017-12-20 12:30:00,35.69,35.69,35.65,35.65,33425.0,32.421,32.421,32.3847,32.3847,33425.0
2017-12-20 12:40:00,35.66,35.7,35.65,35.69,29812.0,32.3937,32.4301,32.3847,32.421,29812.0
2017-12-20 12:50:00,35.7,35.7,35.65,35.66,65065.0,32.4301,32.4301,32.3847,32.3937,65065.0
2017-12-20 13:00:00,35.65,35.67,35.65,35.66,75289.0,32.3847,32.4028,32.3847,32.3937,75289.0
2017-12-20 13:10:00,35.66,35.67,35.66,35.66,43436.0,32.3937,32.4028,32.3937,32.3937,43436.0
2017-12-20 13:20:00,35.66,35.68,35.66,35.66,50694.0,32.3937,32.4119,32.3937,32.3937,50694.0
2017-12-20 13:30:00,35.66,35.67,35.65,35.65,37532.0,32.3937,32.4028,32.3847,32.3847,37532.0
2017-12-20 13:40:00,35.66,35.66,35.64,35.66,68167.0,32.3937,32.3937,32.3756,32.3937,68167.0
2017-12-20 13:50:00,35.66,35.66,35.63,35.64,73821.0,32.3937,32.3937,32.3665,32.3756,73821.0
2017-12-20 14:00:00,35.64,35.64,35.62,35.63,41113.0,32.3756,32.3756,32.3574,32.3665,41113.0
2017-12-20 14:10:00,35.63,35.63,35.62,35.63,16850.0,32.3665,32.3665,32.3574,32.3665,16850.0
2017-12-20 14:20:00,35.63,35.63,35.62,35.63,20697.0,32.3665,32.3665,32.3574,32.3665,20697.0
2017-12-20 14:30:00,35.63,35.64,35.62,35.64,31323.0,32.3665,32.3756,32.3574,32.3756,31323.0
2017-12-20 14:40:00,35.64,35.64,35.61,35.62,38820.0,32.3756,32.3756,32.3483,32.3574,38820.0
2017-12-20 14:50:00,35.61,35.62,35.61,35.62,40391.0,32.3483,32.3574,32.3483,32.3574,40391.0
2017-12-20 15:00:00,35.62,35.62,35.61,35.61,45868.0,32.3574,32.3574,32.3483,32.3483,45868.0
2017-12-20 15:10:00,35.62,35.63,35.6,35.63,60530.0,32.3574,32.3665,32.3392,32.3665,60530.0
2017-12-20 15:20:00,35.63,35.63,35.62,35.63,25485.0,32.3665,32.3665,32.3574,32.3665,25485.0
2017-12-20 15:30:00,35.63,35.64,35.62,35.64,73195.0,32.3665,32.3756,32.3574,32.3756,73195.0
2017-12-20 15:40:00,35.64,35.64,35.6,35.6,123501.0,32.3756,32.3756,32.3392,32.3392,123501.0
2017-12-20 15:50:00,35.6,35.61,35.55,35.55,256605.0,32.3392,32.3483,32.2938,32.2938,256605.0
2017-12-21 09:30:00,35.69,35.73,35.64,35.68,144052.0,32.421,32.4573,32.3756,32.4119,144052.0
2017-12-21 09:40:00,35.69,35.7,35.67,35.69,27023.0,32.421,32.4301,32.4028,32.421,27023.0
2017-12-21 09:50:00,35.7,35.7,35.63,35.65,109914.0,32.4301,32.4301,32.3665,32.3847,109914.0
2017-12-21 10:00:00,35.64,35.66,35.62,35.63,34657.0,32.3756,32.3937,32.3574,32.3665,34657.0
2017-12-21 10:10:00,35.63,35.69,35.63,35.68,38501.0,32.3665,32.421,32.3665,32.4119,38501.0
2017-12-21 10:20:00,35.68,35.71,35.65,35.66,101812.0,32.4119,32.4392,32.3847,32.3937,101812.0
2017-12-21 10:30:00,35.66,35.69,35.66,35.67,37017.0,32.3937,32.421,32.3937,32.4028,37017.0
2017-12-21 10:40:00,35.68,35.68,35.66,35.66,44607.0,32.4119,32.4119,32.3937,32.3937,44607.0
2017-12-21 10:50:00,35.66,35.67,35.65,35.66,51901.0,32.3937,32.4028,32.3847,32.3937,51901.0
2017-12-21 11:00:00,35.66,35.68,35.65,35.67,75822.0,32.3937,32.4119,32.3847,32.4028,75822.0
2017-12-21 11:10:00,35.67,35.69,35.67,35.68,32938.0,32.4028,32.421,32.4028,32.4119,32938.0
2017-12-21 11:20:00,35.68,35.68,35.66,35.66,60625.0,32.4119,32.4119,32.3937,32.3937,60625.0
2017-12-21 11:30:00,35.66,35.67,35.65,35.66,64444.0,32.3937,32.4028,32.3847,32.3937,64444.0
2017-12-21 11:40:00,35.66,35.66,35.62,35.64,130487.0,32.3937,32.3937,32.3574,32.3756,130487.0
2017-12-21 11:50:00,35.64,35.64,35.61,35.62,41669.0,32.3756,32.3756,32.3483,32.3574,41669.0
2017-12-21 12:00:00,35.61,35.62,35.6,35.62,28363.0,32.3483,32.3574,32.3392,32.3574,28363.0
2017-12-21 12:10:00,35.62,35.64,35.61,35.64,19615.0,32.3574,32.3756,32.3483,32.3756,19615.0
2017-12-21 12:20:00,35.64,35.66,35.63,35.66,34255.0,32.3756,32.3937,32.3665,32.3937,34255.0
2017-12-21 12:30:00,35.66,35.67,35.64,35.64,50884.0,32.3937,32.4028,32.3756,32.3756,50884.0
2017-12-21 12:40:00,35.65,35.65,35.62,35.63,30619.0,32.3847,32.3847,32.3574,32.3665,30619.0
2017-12-21 12:50:00,35.63,35.64,35.6,35.64,36640.0,32.3665,32.3756,32.3392,32.3756,36640.0
2017-12-21 13:00:00,35.64,35.64,35.63,35.64,4977.0,32.3756,32.3756,32.3665,32.3756,4977.0
2017-12-21 13:10:00,35.63,35.64,35.62,35.63,11217.0,32.3665,32.3756,32.3574,32.3665,11217.0
2017-12-21 13:20:00,35.63,35.64,35.62,35.64,16409.0,32.3665,32.3756,32.3574,32.3756,16409.0
2017-12-21 13:30:00,35.64,35.65,35.63,35.63,50917.0,32.3756,32.3847,32.3665,32.3665,50917.0
2017-12-21 13:40:00,35.63,35.64,35.62,35.63,13285.0,32.3665,32.3756,32.3574,32.3665,13285.0
2017-12-21 13:50:00,35.63,35.65,35.62,35.63,35515.0,32.3665,32.3847,32.3574,32.3665,35515.0
2017-12-21 14:00:00,35.63,35.63,35.61,35.63,19440.0,32.3665,32.3665,32.3483,32.3665,19440.0
2017-12-21 14:10:00,35.63,35.63,35.62,35.63,9900.0,32.3665,32.3665,32.3574,32.3665,9900.0
2017-12-21 14:20:00,35.63,35.63,35.62,35.62,9078.0,32.3665,32.3665,32.3574,32.3574,9078.0
2017-12-21 14:30:00,35.63,35.64,35.62,35.64,21970.0,32.3665,32.3756,32.3574,32.3756,21970.0
2017-12-21 14:40:00,35.64,35.64,35.63,35.63,9263.0,32.3756,32.3756,32.3665,32.3665,9263.0
2017-12-21 14:50:00,35.63,35.64,35.63,35.63,13188.0,32.3665,32.3756,32.3665,32.3665,13188.0
2017-12-21 15:00:00,35.63,35.64,35.62,35.63,30507.0,32.3665,32.3756,32.3574,32.3665,30507.0
2017-12-21 15:10:00,35.62,35.63,35.59,35.59,40406.0,32.3574,32.3665,32.3302,32.3302,40406.0
2017-12-21 15:20:00,35.59,35.6,35.58,35.59,76865.0,32.3302,32.3392,32.3211,32.3302,76865.0
2017-12-21 15:30:00,35.59,35.59,35.56,35.56,55006.0,32.3302,32.3302,32.3029,32.3029,55006.0
2017-12-21 15:40:00,35.57,35.57,35.53,35.54,62904.0,32.312,32.312,32.2756,32.2847,62904.0
2017-12-21 15:50:00,35.53,35.55,35.52,35.55,229126.0,32.2756,32.2938,32.2666,32.2938,229126.0
2017-12-22 09:30:00,35.77,35.77,35.7,35.71,122441.0,32.4937,32.4937,32.4301,32.4392,122441.0
2017-12-22 09:40:00,35.72,35.75,35.72,35.75,134485.0,32.4482,32.4755,32.4482,32.4755,134485.0
2017-12-22 09:50:00,35.75,35.79,35.74,35.79,97106.0,32.4755,32.5118,32.4664,32.5118,97106.0
2017-12-22 10:00:00,35.79,35.79,35.76,35.77,58951.0,32.5118,32.5118,32.4846,32.4937,58951.0
2017-12-22 10:10:00,35.77,35.78,35.75,35.78,68146.0,32.4937,32.5027,32.4755,32.5027,68146.0
2017-12-22 10:20:00,35.77,35.78,35.75,35.75,48647.0,32.4937,32.5027,32.4755,32.4755,48647.0
2017-12-22 10:30:00,35.76,35.76,35.73,35.73,26775.0,32.4846,32.4846,32.4573,32.4573,26775.0
2017-12-22 10:40:00,35.74,35.76,35.73,35.74,34358.0,32.4664,32.4846,32.4573,32.4664,34358.0
2017-12-22 10:50:00,35.74,35.76,35.73,35.73,23873.0,32.4664,32.4846,32.4573,32.4573,23873.0
2017-12-22 11:00:00,35.73,35.75,35.71,35.74,36925.0,32.4573,32.4755,32.4392,32.4664,36925.0
2017-12-22 11:10:00,35.74,35.75,35.73,35.75,6302.0,32.4664,32.4755,32.4573,32.4755,6302.0
2017-12-22 11:20:00,35.75,35.77,35.74,35.75,28000.0,32.4755,32.4937,32.4664,32.4755,28000.0
2017-12-22 11:30:00,35.76,35.76,35.74,35.75,21437.0,32.4846,32.4846,32.4664,32.4755,21437.0
2017-12-22 11:40:00,35.75,35.76,35.74,35.76,16310.0,32.4755,32.4846,32.4664,32.4846,16310.0
2017-12-22 11:50:00,35.76,35.78,35.75,35.75,28996.0,32.4846,32.5027,32.4755,32.4755,28996.0
2017-12-22 12:00:00,35.76,35.76,35.74,35.75,16029.0,32.4846,32.4846,32.4664,32.4755,16029.0
2017-12-22 12:10:00,35.76,35.78,35.75,35.77,21583.0,32.4846,32.5027,32.4755,32.4937,21583.0
2017-12-22 12:20:00,35.77,35.79,35.77,35.77,20468.0,32.4937,32.5118,32.4937,32.4937,20468.0
2017-12-22 12:30:00,35.78,35.79,35.77,35.79,15956.0,32.5027,32.5118,32.4937,32.5118,15956.0
2017-12-22 12:40:00,35.79,35.79,35.76,35.77,13691.0,32.5118,32.5118,32.4846,32.4937,13691.0
2017-12-22 12:50:00,35.77,35.77,35.75,35.76,6204.0,32.4937,32.4937,32.4755,32.4846,6204.0
2017-12-22 13:00:00,35.76,35.77,35.75,35.77,9311.0,32.4846,32.4937,32.4755,32.4937,9311.0
2017-12-22 13:10:00,35.77,35.77,35.76,35.77,12484.0,32.4937,32.4937,32.4846,32.4937,12484.0
2017-12-22 13:20:00,35.77,35.77,35.76,35.77,5500.0,32.4937,32.4937,32.4846,32.4937,5500.0
2017-12-22 13:30:00,35.77,35.78,35.76,35.78,8741.0,32.4937,32.5027,32.4846,32.5027,8741.0
2017-12-22 13:40:00,35.77,35.78,35.77,35.78,12434.0,32.4937,32.5027,32.4937,32.5027,12434.0
2017-12-22 13:50:00,35.78,35.79,35.77,35.79,42745.0,32.5027,32.5118,32.4937,32.5118,42745.0
2017-12-22 14:00:00,35.79,35.79,35.77,35.77,9881.0,32.5118,32.5118,32.4937,32.4937,9881.0
2017-12-22 14:10:00,35.77,35.8,35.77,35.79,33680.0,32.4937,32.5209,32.4937,32.5118,33680.0
2017-12-22 14:20:00,35.8,35.8,35.79,35.8,7959.0,32.5209,32.5209,32.5118,32.5209,7959.0
2017-12-22 14:30:00,35.79,35.8,35.79,35.8,7785.0,32.5118,32.5209,32.5118,32.5209,7785.0
2017-12-22 14:40:00,35.79,35.8,35.78,35.8,41018.0,32.5118,32.5209,32.5027,32.5209,41018.0
2017-12-22 14:50:00,35.8,35.81,35.79,35.8,22079.0,32.5209,32.53,32.5118,32.5209,22079.0
2017-12-22 15:00:00,35.8,35.81,35.8,35.8,20230.0,32.5209,32.53,32.5209,32.5209,20230.0
2017-12-22 15:10:00,35.81,35.84,35.8,35.83,200319.0,32.53,32.5573,32.5209,32.5482,200319.0
2017-12-22 15:20:00,35.82,35.83,35.81,35.83,26130.0,32.5391,32.5482,32.53,32.5482,26130.0
2017-12-22 15:30:00,35.83,35.84,35.82,35.83,33861.0,32.5482,32.5573,32.5391,32.5482,33861.0
2017-12-22 15:40:00,35.84,35.86,35.83,35.86,196243.0,32.5573,32.5754,32.5482,32.5754,196243.0
2017-12-22 15:50:00,35.86,35.89,35.82,35.82,347641.0,32.5754,32.6027,32.5391,32.5391,347641.0
2017-12-26 09:30:00,35.87,35.95,35.87,35.92,65714.0,32.5845,32.6572,32.5845,32.6299,65714.0
2017-12-26 09:40:00,35.91,35.94,35.88,35.9,242138.0,32.6208,32.6481,32.5936,32.6118,242138.0
2017-12-26 09:50:00,35.9,35.91,35.89,35.91,11049.0,32.6118,32.6208,32.6027,32.6208,11049.0
2017-12-26 10:00:00,35.91,35.92,35.9,35.92,20830.0,32.6208,32.6299,32.6118,32.6299,20830.0
2017-12-26 10:10:00,35.91,35.93,35.9,35.91,119433.0,32.6208,32.639,32.6118,32.6208,119433.0
2017-12-26 10:20:00,35.91,35.94,35.91,35.93,93202.0,32.6208,32.6481,32.6208,32.639,93202.0
2017-12-26 10:30:00,35.93,35.94,35.91,35.92,71327.0,32.639,32.6481,32.6208,32.6299,71327.0
2017-12-26 10:40:00,35.93,35.94,35.92,35.92,45822.0,32.639,32.6481,32.6299,32.6299,45822.0
2017-12-26 10:50:00,35.93,35.95,35.92,35.95,21614.0,32.639,32.6572,32.6299,32.6572,21614.0
2017-12-26 11:00:00,35.95,35.95,35.91,35.93,26092.0,32.6572,32.6572,32.6208,32.639,26092.0
2017-12-26 11:10:00,35.93,35.93,35.91,35.91,19805.0,32.639,32.639,32.6208,32.6208,19805.0
2017-12-26 11:20:00,35.91,35.92,35.91,35.91,27769.0,32.6208,32.6299,32.6208,32.6208,27769.0
2017-12-26 11:30:00,35.91,35.94,35.91,35.94,24024.0,32.6208,32.6481,32.6208,32.6481,24024.0
2017-12-26 11:40:00,35.94,35.94,35.93,35.94,34726.0,32.6481,32.6481,32.639,32.6481,34726.0
2017-12-26 11:50:00,35.94,35.95,35.93,35.95,29433.0,32.6481,32.6572,32.639,32.6572,29433.0
2017-12-26 12:00:00,35.95,35.96,35.94,35.95,15085.0,32.6572,32.6663,32.6481,32.6572,15085.0
2017-12-26 12:10:00,35.95,35.96,35.93,35.93,20180.0,32.6572,32.6663,32.639,32.639,20180.0
2017-12-26 12:20:00,35.93,35.93,35.92,35.93,2839.0,32.639,32.639,32.6299,32.639,2839.0
2017-12-26 12:30:00,35.93,35.94,35.92,35.94,9100.0,32.639,32.6481,32.6299,32.6481,9100.0
2017-12-26 12:40:00,35.94,35.95,35.94,35.95,7703.0,32.6481,32.6572,32.6481,32.6572,7703.0
2017-12-26 12:50:00,35.95,35.96,35.94,35.95,17863.0,32.6572,32.6663,32.6481,32.6572,17863.0
2017-12-26 13:00:00,35.95,35.96,35.95,35.95,5300.0,32.6572,32.6663,32.6572,32.6572,5300.0
2017-12-26 13:10:00,35.95,35.96,35.95,35.95,6857.0,32.6572,32.6663,32.6572,32.6572,6857.0
2017-12-26 13:20:00,35.96,35.96,35.95,35.96,4422.0,32.6663,32.6663,32.6572,32.6663,4422.0
2017-12-26 13:30:00,35.96,35.97,35.94,35.94,14440.0,32.6663,32.6753,32.6481,32.6481,14440.0
2017-12-26 13:40:00,35.94,35.96,35.94,35.96,4558.0,32.6481,32.6663,32.6481,32.6663,4558.0
2017-12-26 13:50:00,35.96,35.97,35.94,35.95,23516.0,32.6663,32.6753,32.6481,32.6572,23516.0
2017-12-26 14:00:00,35.94,35.95,35.93,35.95,14952.0,32.6481,32.6572,32.639,32.6572,14952.0
2017-12-26 14:10:00,35.95,35.97,35.94,35.97,18162.0,32.6572,32.6753,32.6481,32.6753,18162.0
2017-12-26 14:20:00,35.97,35.97,35.96,35.97,5535.0,32.6753,32.6753,32.6663,32.6753,5535.0
2017-12-26 14:30:00,35.97,35.97,35.96,35.97,6941.0,32.6753,32.6753,32.6663,32.6753,6941.0
2017-12-26 14:40:00,35.97,35.97,35.96,35.97,6690.0,32.6753,32.6753,32.6663,32.6753,6690.0
2017-12-26 14:50:00,35.97,35.97,35.96,35.97,7100.0,32.6753,32.6753,32.6663,32.6753,7100.0
2017-12-26 15:00:00,35.96,35.97,35.96,35.97,7541.0,32.6663,32.6753,32.6663,32.6753,7541.0
2017-12-26 15:10:00,35.97,35.97,35.96,35.97,7089.0,32.6753,32.6753,32.6663,32.6753,7089.0
2017-12-26 15:20:00,35.97,35.97,35.96,35.96,40228.0,32.6753,32.6753,32.6663,32.6663,40228.0
2017-12-26 15:30:00,35.97,35.98,35.96,35.97,37446.0,32.6753,32.6844,32.6663,32.6753,37446.0
2017-12-26 15:40:00,35.97,35.99,35.96,35.98,45897.0,32.6753,32.6935,32.6663,32.6844,45897.0
2017-12-26 15:50:00,35.99,36.01,35.97,36.01,154939.0,32.6935,32.7117,32.6753,32.7117,154939.0
2017-12-27 09:30:00,35.83,35.84,35.74,35.77,110321.0,32.5482,32.5573,32.4664,32.4937,110321.0
2017-12-27 09:40:00,35.78,35.81,35.78,35.79,91205.0,32.5027,32.53,32.5027,32.5118,91205.0
2017-12-27 09:50:00,35.8,35.81,35.78,35.8,40336.0,32.5209,32.53,32.5027,32.5209,40336.0
2017-12-27 10:00:00,35.8,35.83,35.8,35.83,24202.0,32.5209,32.5482,32.5209,32.5482,24202.0
2017-12-27 10:10:00,35.83,35.84,35.81,35.83,41798.0,32.5482,32.5573,32.53,32.5482,41798.0
2017-12-27 10:20:00,35.83,35.84,35.82,35.84,23382.0,32.5482,32.5573,32.5391,32.5573,23382.0
2017-12-27 10:30:00,35.84,35.84,35.82,35.83,15313.0,32.5573,32.5573,32.5391,32.5482,15313.0
2017-12-27 10:40:00,35.83,35.83,35.8,35.8,44761.0,32.5482,32.5482,32.5209,32.5209,44761.0
2017-12-27 10:50:00,35.81,35.82,35.79,35.79,47901.0,32.53,32.5391,32.5118,32.5118,47901.0
2017-12-27 11:00:00,35.8,35.81,35.79,35.8,53205.0,32.5209,32.53,32.5118,32.5209,53205.0
2017-12-27 11:10:00,35.8,35.83,35.8,35.82,64285.0,32.5209,32.5482,32.5209,32.5391,64285.0
2017-12-27 11:20:00,35.82,35.82,35.81,35.81,13980.0,32.5391,32.5391,32.53,32.53,13980.0
2017-12-27 11:30:00,35.82,35.82,35.81,35.82,41490.0,32.5391,32.5391,32.53,32.5391,41490.0
2017-12-27 11:40:00,35.81,35.82,35.8,35.8,19254.0,32.53,32.5391,32.5209,32.5209,19254.0
2017-12-27 11:50:00,35.8,35.81,35.78,35.79,71794.0,32.5209,32.53,32.5027,32.5118,71794.0
2017-12-27 12:00:00,35.78,35.79,35.75,35.77,96532.0,32.5027,32.5118,32.4755,32.4937,96532.0
2017-12-27 12:10:00,35.77,35.78,35.77,35.77,21277.0,32.4937,32.5027,32.4937,32.4937,21277.0
2017-12-27 12:20:00,35.77,35.78,35.76,35.77,19154.0,32.4937,32.5027,32.4846,32.4937,19154.0
2017-12-27 12:30:00,35.76,35.78,35.76,35.77,18670.0,32.4846,32.5027,32.4846,32.4937,18670.0
2017-12-27 12:40:00,35.77,35.78,35.77,35.77,15638.0,32.4937,32.5027,32.4937,32.4937,15638.0
2017-12-27 12:50:00,35.77,35.78,35.77,35.77,21155.0,32.4937,32.5027,32.4937,32.4937,21155.0
2017-12-27 13:00:00,35.77,35.78,35.76,35.77,27074.0,32.4937,32.5027,32.4846,32.4937,27074.0
2017-12-27 13:10:00,35.77,35.77,35.75,35.76,35931.0,32.4937,32.4937,32.4755,32.4846,35931.0
2017-12-27 13:20:00,35.76,35.77,35.75,35.76,21224.0,32.4846,32.4937,32.4755,32.4846,21224.0
2017-12-27 13:30:00,35.75,35.77,35.75,35.77,12124.0,32.4755,32.4937,32.4755,32.4937,12124.0
2017-12-27 13:40:00,35.77,35.78,35.77,35.77,12183.0,32.4937,32.5027,32.4937,32.4937,12183.0
2017-12-27 13:50:00,35.78,35.79,35.77,35.79,14198.0,32.5027,32.5118,32.4937,32.5118,14198.0
2017-12-27 14:00:00,35.79,35.8,35.78,35.8,17995.0,32.5118,32.5209,32.5027,32.5209,17995.0
2017-12-27 14:10:00,35.8,35.8,35.79,35.8,15494.0,32.5209,32.5209,32.5118,32.5209,15494.0
2017-12-27 14:20:00,35.79,35.8,35.79,35.8,23688.0,32.5118,32.5209,32.5118,32.5209,23688.0
2017-12-27 14:30:00,35.8,35.8,35.79,35.8,9850.0,32.5209,32.5209,32.5118,32.5209,9850.0
2017-12-27 14:40:00,35.8,35.8,35.79,35.8,13556.0,32.5209,32.5209,32.5118,32.5209,13556.0
2017-12-27 14:50:00,35.79,35.8,35.79,35.8,11779.0,32.5118,32.5209,32.5118,32.5209,11779.0
2017-12-27 15:00:00,35.8,35.8,35.79,35.8,10346.0,32.5209,32.5209,32.5118,32.5209,10346.0
2017-12-27 15:10:00,35.8,35.8,35.79,35.8,17859.0,32.5209,32.5209,32.5118,32.5209,17859.0
2017-12-27 15:20:00,35.8,35.8,35.79,35.79,16767.0,32.5209,32.5209,32.5118,32.5118,16767.0
2017-12-27 15:30:00,35.8,35.8,35.79,35.79,44634.0,32.5209,32.5209,32.5118,32.5118,44634.0
2017-12-27 15:40:00,35.8,35.8,35.79,35.8,35209.0,32.5209,32.5209,32.5118,32.5209,35209.0
2017-12-27 15:50:00,35.8,35.83,35.77,35.78,324141.0,32.5209,32.5482,32.4937,32.5027,324141.0
2017-12-28 09:30:00,35.81,35.82,35.75,35.82,72874.0,32.53,32.5391,32.4755,32.5391,72874.0
2017-12-28 09:40:00,35.82,35.82,35.76,35.79,66329.0,32.5391,32.5391,32.4846,32.5118,66329.0
2017-12-28 09:50:00,35.79,35.79,35.75,35.76,17864.0,32.5118,32.5118,32.4755,32.4846,17864.0
2017-12-28 10:00:00,35.75,35.76,35.75,35.76,17207.0,32.4755,32.4846,32.4755,32.4846,17207.0
2017-12-28 10:10:00,35.75,35.76,35.75,35.76,23667.0,32.4755,32.4846,32.4755,32.4846,23667.0
2017-12-28 10:20:00,35.75,35.76,35.75,35.75,12534.0,32.4755,32.4846,32.4755,32.4755,12534.0
2017-12-28 10:30:00,35.75,35.76,35.75,35.76,63218.0,32.4755,32.4846,32.4755,32.4846,63218.0
2017-12-28 10:40:00,35.76,35.76,35.74,35.75,29238.0,32.4846,32.4846,32.4664,32.4755,29238.0
2017-12-28 10:50:00,35.74,35.75,35.73,35.74,38568.0,32.4664,32.4755,32.4573,32.4664,38568.0
2017-12-28 11:00:00,35.75,35.77,35.74,35.77,30688.0,32.4755,32.4937,32.4664,32.4937,30688.0
2017-12-28 11:10:00,35.77,35.78,35.75,35.75,36283.0,32.4937,32.5027,32.4755,32.4755,36283.0
2017-12-28 11:20:00,35.76,35.76,35.75,35.75,11877.0,32.4846,32.4846,32.4755,32.4755,11877.0
2017-12-28 11:30:00,35.75,35.76,35.75,35.76,12140.0,32.4755,32.4846,32.4755,32.4846,12140.0
2017-12-28 11:40:00,35.75,35.77,35.73,35.76,26464.0,32.4755,32.4937,32.4573,32.4846,26464.0
2017-12-28 11:50:00,35.76,35.77,35.76,35.77,15170.0,32.4846,32.4937,32.4846,32.4937,15170.0
2017-12-28 12:00:00,35.77,35.77,35.76,35.77,35333.0,32.4937,32.4937,32.4846,32.4937,35333.0
2017-12-28 12:10:00,35.76,35.77,35.76,35.76,14600.0,32.4846,32.4937,32.4846,32.4846,14600.0
2017-12-28 12:20:00,35.77,35.77,35.76,35.77,13580.0,32.4937,32.4937,32.4846,32.4937,13580.0
2017-12-28 12:30:00,35.77,35.78,35.76,35.77,20984.0,32.4937,32.5027,32.4846,32.4937,20984.0
2017-12-28 12:40:00,35.78,35.78,35.74,35.74,27699.0,32.5027,32.5027,32.4664,32.4664,27699.0
2017-12-28 12:50:00,35.74,35.74,35.73,35.73,31712.0,32.4664,32.4664,32.4573,32.4573,31712.0
2017-12-28 13:00:00,35.73,35.75,35.73,35.75,27295.0,32.4573,32.4755,32.4573,32.4755,27295.0
2017-12-28 13:10:00,35.75,35.76,35.74,35.76,21274.0,32.4755,32.4846,32.4664,32.4846,21274.0
2017-12-28 13:20:00,35.76,35.77,35.75,35.76,59688.0,32.4846,32.4937,32.4755,32.4846,59688.0
2017-12-28 13:30:00,35.76,35.76,35.73,35.76,36081.0,32.4846,32.4846,32.4573,32.4846,36081.0
2017-12-28 13:40:00,35.76,35.78,35.75,35.78,21107.0,32.4846,32.5027,32.4755,32.5027,21107.0
2017-12-28 13:50:00,35.78,35.79,35.75,35.76,36081.0,32.5027,32.5118,32.4755,32.4846,36081.0
2017-12-28 14:00:00,35.77,35.77,35.73,35.73,25839.0,32.4937,32.4937,32.4573,32.4573,25839.0
2017-12-28 14:10:00,35.73,35.74,35.71,35.73,120444.0,32.4573,32.4664,32.4392,32.4573,120444.0
2017-12-28 14:20:00,35.73,35.74,35.71,35.71,16531.0,32.4573,32.4664,32.4392,32.4392,16531.0
2017-12-28 14:30:00,35.72,35.73,35.7,35.72,75998.0,32.4482,32.4573,32.4301,32.4482,75998.0
2017-12-28 14:40:00,35.72,35.72,35.7,35.7,25301.0,32.4482,32.4482,32.4301,32.4301,25301.0
2017-12-28 14:50:00,35.71,35.72,35.69,35.72,44483.0,32.4392,32.4482,32.421,32.4482,44483.0
2017-12-28 15:00:00,35.72,35.72,35.69,35.7,51825.0,32.4482,32.4482,32.421,32.4301,51825.0
2017-12-28 15:10:00,35.7,35.7,35.68,35.69,39570.0,32.4301,32.4301,32.4119,32.421,39570.0
2017-12-28 15:20:00,35.69,35.7,35.67,35.67,39073.0,32.421,32.4301,32.4028,32.4028,39073.0
2017-12-28 15:30:00,35.67,35.68,35.66,35.66,66734.0,32.4028,32.4119,32.3937,32.3937,66734.0
2017-12-28 15:40:00,35.66,35.68,35.66,35.68,53558.0,32.3937,32.4119,32.3937,32.4119,53558.0
2017-12-28 15:50:00,35.68,35.74,35.67,35.7,429615.0,32.4119,32.4664,32.4028,32.4301,429615.0
2017-12-29 09:30:00,36.14,36.23,36.05,36.19,749829.0,32.8298,32.9115,32.748,32.8752,749829.0
2017-12-29 09:40:00,36.19,36.19,36.15,36.17,172738.0,32.8752,32.8752,32.8389,32.857,172738.0
2017-12-29 09:50:00,36.17,36.18,36.1,36.12,201534.0,32.857,32.8661,32.7934,32.8116,201534.0
2017-12-29 10:00:00,36.12,36.12,36.08,36.09,76961.0,32.8116,32.8116,32.7753,32.7844,76961.0
2017-12-29 10:10:00,36.09,36.13,36.09,36.13,89234.0,32.7844,32.8207,32.7844,32.8207,89234.0
2017-12-29 10:20:00,36.13,36.14,36.11,36.14,181094.0,32.8207,32.8298,32.8025,32.8298,181094.0
2017-12-29 10:30:00,36.14,36.17,36.13,36.15,106116.0,32.8298,32.857,32.8207,32.8389,106116.0
2017-12-29 10:40:00,36.15,36.18,36.14,36.16,91029.0,32.8389,32.8661,32.8298,32.8479,91029.0
2017-12-29 10:50:00,36.15,36.16,36.13,36.15,81386.0,32.8389,32.8479,32.8207,32.8389,81386.0
2017-12-29 11:00:00,36.14,36.15,36.11,36.12,90079.0,32.8298,32.8389,32.8025,32.8116,90079.0
2017-12-29 11:10:00,36.12,36.13,36.11,36.12,65997.0,32.8116,32.8207,32.8025,32.8116,65997.0
2017-12-29 11:20:00,36.13,36.16,36.12,36.15,66424.0,32.8207,32.8479,32.8116,32.8389,66424.0
2017-12-29 11:30:00,36.16,36.16,36.12,36.14,64829.0,32.8479,32.8479,32.8116,32.8298,64829.0
2017-12-29 11:40:00,36.14,36.15,36.13,36.15,36860.0,32.8298,32.8389,32.8207,32.8389,36860.0
2017-12-29 11:50:00,36.15,36.17,36.15,36.16,33253.0,32.8389,32.857,32.8389,32.8479,33253.0
2017-12-29 12:00:00,36.15,36.16,36.15,36.16,8605.0,32.8389,32.8479,32.8389,32.8479,8605.0
2017-12-29 12:10:00,36.16,36.16,36.15,36.16,172834.0,32.8479,32.8479,32.8389,32.8479,172834.0
2017-12-29 12:20:00,36.16,36.16,36.12,36.13,77375.0,32.8479,32.8479,32.8116,32.8207,77375.0
2017-12-29 12:30:00,36.13,36.14,36.1,36.12,78391.0,32.8207,32.8298,32.7934,32.8116,78391.0
2017-12-29 12:40:00,36.12,36.12,36.09,36.1,43384.0,32.8116,32.8116,32.7844,32.7934,43384.0
2017-12-29 12:50:00,36.1,36.11,36.09,36.1,43021.0,32.7934,32.8025,32.7844,32.7934,43021.0
2017-12-29 13:00:00,36.09,36.11,36.09,36.11,59736.0,32.7844,32.8025,32.7844,32.8025,59736.0
2017-12-29 13:10:00,36.11,36.12,36.1,36.12,20846.0,32.8025,32.8116,32.7934,32.8116,20846.0
2017-12-29 13:20:00,36.12,36.13,36.11,36.12,58199.0,32.8116,32.8207,32.8025,32.8116,58199.0
2017-12-29 13:30:00,36.12,36.12,36.1,36.11,7611.0,32.8116,32.8116,32.7934,32.8025,7611.0
2017-12-29 13:40:00,36.1,36.11,36.1,36.11,8996.0,32.7934,32.8025,32.7934,32.8025,8996.0
2017-12-29 13:50:00,36.11,36.11,36.1,36.11,13893.0,32.8025,32.8025,32.7934,32.8025,13893.0
2017-12-29 14:00:00,36.11,36.11,36.08,36.09,33498.0,32.8025,32.8025,32.7753,32.7844,33498.0
2017-12-29 14:10:00,36.09,36.1,36.08,36.09,21278.0,32.7844,32.7934,32.7753,32.7844,21278.0
2017-12-29 14:20:00,36.09,36.1,36.09,36.09,41237.0,32.7844,32.7934,32.7844,32.7844,41237.0
2017-12-29 14:30:00,36.09,36.11,36.08,36.09,46982.0,32.7844,32.8025,32.7753,32.7844,46982.0
2017-12-29 14:40:00,36.08,36.09,36.07,36.08,42242.0,32.7753,32.7844,32.7662,32.7753,42242.0
2017-12-29 14:50:00,36.08,36.08,36.05,36.06,65771.0,32.7753,32.7753,32.748,32.7571,65771.0
2017-12-29 15:00:00,36.07,36.07,36.06,36.07,36481.0,32.7662,32.7662,32.7571,32.7662,36481.0
2017-12-29 15:10:00,36.07,36.08,36.06,36.07,125200.0,32.7662,32.7753,32.7571,32.7662,125200.0
2017-12-29 15:20:00,36.07,36.09,36.07,36.09,23968.0,32.7662,32.7844,32.7662,32.7844,23968.0
2017-12-29 15:30:00,36.09,36.09,36.06,36.07,32040.0,32.7844,32.7844,32.7571,32.7662,32040.0
2017-12-29 15:40:00,36.07,36.09,36.06,36.09,167602.0,32.7662,32.7844,32.7571,32.7844,167602.0
2017-12-29 15:50:00,36.08,36.09,36.01,36.04,317758.0,32.7753,32.7844,32.7117,32.7389,317758.0
2018-01-02 09:30:00,36.06,36.14,36.03,36.11,358907.0,32.7571,32.8298,32.7299,32.8025,358907.0
2018-01-02 09:40:00,36.11,36.12,36.08,36.09,316424.0,32.8025,32.8116,32.7753,32.7844,316424.0
2018-01-02 09:50:00,36.09,36.11,36.07,36.08,118175.0,32.7844,32.8025,32.7662,32.7753,118175.0
2018-01-02 10:00:00,36.09,36.12,36.09,36.1,58841.0,32.7844,32.8116,32.7844,32.7934,58841.0
2018-01-02 10:10:00,36.1,36.11,36.08,36.08,97226.0,32.7934,32.8025,32.7753,32.7753,97226.0
2018-01-02 10:20:00,36.08,36.09,36.06,36.08,57768.0,32.7753,32.7844,32.7571,32.7753,57768.0
2018-01-02 10:30:00,36.08,36.08,36.03,36.05,56384.0,32.7753,32.7753,32.7299,32.748,56384.0
2018-01-02 10:40:00,36.05,36.05,36.04,36.05,32054.0,32.748,32.748,32.7389,32.748,32054.0
2018-01-02 10:50:00,36.04,36.05,36.03,36.04,38205.0,32.7389,32.748,32.7299,32.7389,38205.0
2018-01-02 11:00:00,36.04,36.06,36.02,36.05,47331.0,32.7389,32.7571,32.7208,32.748,47331.0
2018-01-02 11:10:00,36.05,36.05,36.04,36.04,10881.0,32.748,32.748,32.7389,32.7389,10881.0
2018-01-02 11:20:00,36.04,36.04,36.0,36.02,72768.0,32.7389,32.7389,32.7026,32.7208,72768.0
2018-01-02 11:30:00,36.02,36.02,35.99,36.01,81963.0,32.7208,32.7208,32.6935,32.7117,81963.0
2018-01-02 11:40:00,36.01,36.01,35.99,36.0,35110.0,32.7117,32.7117,32.6935,32.7026,35110.0
2018-01-02 11:50:00,36.0,36.01,35.99,36.01,20261.0,32.7026,32.7117,32.6935,32.7117,20261.0
2018-01-02 12:00:00,36.01,36.05,36.0,36.05,110708.0,32.7117,32.748,32.7026,32.748,110708.0
2018-01-02 12:10:00,36.05,36.06,36.03,36.05,72767.0,32.748,32.7571,32.7299,32.748,72767.0
2018-01-02 12:20:00,36.06,36.06,36.04,36.05,32042.0,32.7571,32.7571,32.7389,32.748,32042.0
2018-01-02 12:30:00,36.05,36.09,36.04,36.07,70546.0,32.748,32.7844,32.7389,32.7662,70546.0
2018-01-02 12:40:00,36.07,36.09,36.06,36.09,33299.0,32.7662,32.7844,32.7571,32.7844,33299.0
2018-01-02 12:50:00,36.09,36.11,36.08,36.11,32099.0,32.7844,32.8025,32.7753,32.8025,32099.0
2018-01-02 13:00:00,36.11,36.12,36.1,36.11,25738.0,32.8025,32.8116,32.7934,32.8025,25738.0
2018-01-02 13:10:00,36.11,36.13,36.1,36.12,48307.0,32.8025,32.8207,32.7934,32.8116,48307.0
2018-01-02 13:20:00,36.12,36.13,36.11,36.13,15987.0,32.8116,32.8207,32.8025,32.8207,15987.0
2018-01-02 13:30:00,36.13,36.13,36.12,36.12,5519.0,32.8207,32.8207,32.8116,32.8116,5519.0
2018-01-02 13:40:00,36.13,36.13,36.09,36.1,35652.0,32.8207,32.8207,32.7844,32.7934,35652.0
2018-01-02 13:50:00,36.1,36.11,36.09,36.11,21427.0,32.7934,32.8025,32.7844,32.8025,21427.0
2018-01-02 14:00:00,36.12,36.12,36.1,36.1,17547.0,32.8116,32.8116,32.7934,32.7934,17547.0
2018-01-02 14:10:00,36.1,36.1,36.08,36.09,23506.0,32.7934,32.7934,32.7753,32.7844,23506.0
2018-01-02 14:20:00,36.09,36.1,36.07,36.09,33190.0,32.7844,32.7934,32.7662,32.7844,33190.0
2018-01-02 14:30:00,36.09,36.1,36.08,36.09,30358.0,32.7844,32.7934,32.7753,32.7844,30358.0
2018-01-02 14:40:00,36.09,36.1,36.07,36.08,72002.0,32.7844,32.7934,32.7662,32.7753,72002.0
2018-01-02 14:50:00,36.08,36.09,36.08,36.09,16191.0,32.7753,32.7844,32.7753,32.7844,16191.0
2018-01-02 15:00:00,36.08,36.1,36.07,36.08,83728.0,32.7753,32.7934,32.7662,32.7753,83728.0
2018-01-02 15:10:00,36.08,36.08,36.07,36.08,13830.0,32.7753,32.7753,32.7662,32.7753,13830.0
2018-01-02 15:20:00,36.08,36.1,36.07,36.09,41122.0,32.7753,32.7934,32.7662,32.7844,41122.0
2018-01-02 15:30:00,36.09,36.1,36.07,36.09,89733.0,32.7844,32.7934,32.7662,32.7844,89733.0
2018-01-02 15:40:00,36.09,36.13,36.08,36.13,104266.0,32.7844,32.8207,32.7753,32.8207,104266.0
2018-01-02 15:50:00,36.13,36.15,36.09,36.12,217803.0,32.8207,32.8389,32.7844,32.8116,217803.0
2018-01-03 09:30:00,36.1,36.19,36.1,36.19,129440.0,32.7934,32.8752,32.7934,32.8752,129440.0
2018-01-03 09:40:00,36.19,36.2,36.15,36.19,128975.0,32.8752,32.8843,32.8389,32.8752,128975.0
2018-01-03 09:50:00,36.19,36.19,36.15,36.16,108094.0,32.8752,32.8752,32.8389,32.8479,108094.0
2018-01-03 10:00:00,36.16,36.16,36.12,36.13,116979.0,32.8479,32.8479,32.8116,32.8207,116979.0
2018-01-03 10:10:00,36.13,36.14,36.1,36.14,94635.0,32.8207,32.8298,32.7934,32.8298,94635.0
2018-01-03 10:20:00,36.14,36.14,36.11,36.13,61901.0,32.8298,32.8298,32.8025,32.8207,61901.0
2018-01-03 10:30:00,36.13,36.17,36.12,36.16,54794.0,32.8207,32.857,32.8116,32.8479,54794.0
2018-01-03 10:40:00,36.16,36.18,36.16,36.17,58879.0,32.8479,32.8661,32.8479,32.857,58879.0
2018-01-03 10:50:00,36.17,36.18,36.15,36.16,39109.0,32.857,32.8661,32.8389,32.8479,39109.0
2018-01-03 11:00:00,36.16,36.18,36.15,36.18,29463.0,32.8479,32.8661,32.8389,32.8661,29463.0
2018-01-03 11:10:00,36.19,36.19,36.17,36.18,31234.0,32.8752,32.8752,32.857,32.8661,31234.0
2018-01-03 11:20:00,36.18,36.18,36.16,36.16,17357.0,32.8661,32.8661,32.8479,32.8479,17357.0
2018-01-03 11:30:00,36.16,36.19,36.16,36.19,19460.0,32.8479,32.8752,32.8479,32.8752,19460.0
2018-01-03 11:40:00,36.18,36.19,36.16,36.18,36673.0,32.8661,32.8752,32.8479,32.8661,36673.0
2018-01-03 11:50:00,36.19,36.2,36.17,36.17,34053.0,32.8752,32.8843,32.857,32.857,34053.0
2018-01-03 12:00:00,36.17,36.19,36.17,36.19,28603.0,32.857,32.8752,32.857,32.8752,28603.0
2018-01-03 12:10:00,36.19,36.2,36.18,36.19,31095.0,32.8752,32.8843,32.8661,32.8752,31095.0
2018-01-03 12:20:00,36.2,36.21,36.19,36.2,81235.0,32.8843,32.8934,32.8752,32.8843,81235.0
2018-01-03 12:30:00,36.21,36.21,36.2,36.2,51956.0,32.8934,32.8934,32.8843,32.8843,51956.0
2018-01-03 12:40:00,36.2,36.21,36.2,36.2,27730.0,32.8843,32.8934,32.8843,32.8843,27730.0
2018-01-03 12:50:00,36.21,36.23,36.2,36.2,33113.0,32.8934,32.9115,32.8843,32.8843,33113.0
2018-01-03 13:00:00,36.2,36.21,36.2,36.2,8516.0,32.8843,32.8934,32.8843,32.8843,8516.0
2018-01-03 13:10:00,36.21,36.21,36.2,36.21,25695.0,32.8934,32.8934,32.8843,32.8934,25695.0
2018-01-03 13:20:00,36.2,36.23,36.2,36.22,39697.0,32.8843,32.9115,32.8843,32.9024,39697.0
2018-01-03 13:30:00,36.22,36.23,36.2,36.22,46079.0,32.9024,32.9115,32.8843,32.9024,46079.0
2018-01-03 13:40:00,36.22,36.23,36.21,36.23,22368.0,32.9024,32.9115,32.8934,32.9115,22368.0
2018-01-03 13:50:00,36.23,36.25,36.22,36.25,47783.0,32.9115,32.9297,32.9024,32.9297,47783.0
2018-01-03 14:00:00,36.25,36.26,36.2,36.2,86818.0,32.9297,32.9388,32.8843,32.8843,86818.0
2018-01-03 14:10:00,36.2,36.22,36.19,36.2,32038.0,32.8843,32.9024,32.8752,32.8843,32038.0
2018-01-03 14:20:00,36.2,36.23,36.19,36.22,34069.0,32.8843,32.9115,32.8752,32.9024,34069.0
2018-01-03 14:30:00,36.22,36.23,36.21,36.23,44325.0,32.9024,32.9115,32.8934,32.9115,44325.0
2018-01-03 14:40:00,36.22,36.26,36.22,36.23,80406.0,32.9024,32.9388,32.9024,32.9115,80406.0
2018-01-03 14:50:00,36.23,36.24,36.22,36.23,43558.0,32.9115,32.9206,32.9024,32.9115,43558.0
2018-01-03 15:00:00,36.23,36.23,36.21,36.23,60072.0,32.9115,32.9115,32.8934,32.9115,60072.0
2018-01-03 15:10:00,36.23,36.27,36.22,36.25,90558.0,32.9115,32.9479,32.9024,32.9297,90558.0
2018-01-03 15:20:00,36.25,36.26,36.25,36.26,47198.0,32.9297,32.9388,32.9297,32.9388,47198.0
2018-01-03 15:30:00,36.26,36.26,36.23,36.23,65043.0,32.9388,32.9388,32.9115,32.9115,65043.0
2018-01-03 15:40:00,36.23,36.26,36.22,36.24,102961.0,32.9115,32.9388,32.9024,32.9206,102961.0
2018-01-03 15:50:00,36.25,36.27,36.21,36.21,192070.0,32.9297,32.9479,32.8934,32.8934,192070.0
2018-01-04 09:30:00,36.37,36.43,36.34,36.38,98341.0,33.0387,33.0932,33.0115,33.0478,98341.0
2018-01-04 09:40:00,36.39,36.4,36.36,36.39,98816.0,33.0569,33.066,33.0296,33.0569,98816.0
2018-01-04 09:50:00,36.39,36.41,36.38,36.39,169951.0,33.0569,33.075,33.0478,33.0569,169951.0
2018-01-04 10:00:00,36.39,36.4,36.36,36.38,343119.0,33.0569,33.066,33.0296,33.0478,343119.0
2018-01-04 10:10:00,36.38,36.4,36.36,36.38,237959.0,33.0478,33.066,33.0296,33.0478,237959.0
2018-01-04 10:20:00,36.38,36.42,36.37,36.41,135576.0,33.0478,33.0841,33.0387,33.075,135576.0
2018-01-04 10:30:00,36.41,36.42,36.4,36.41,315976.0,33.075,33.0841,33.066,33.075,315976.0
2018-01-04 10:40:00,36.41,36.46,36.4,36.45,134937.0,33.075,33.1205,33.066,33.1114,134937.0
2018-01-04 10:50:00,36.45,36.45,36.42,36.43,83926.0,33.1114,33.1114,33.0841,33.0932,83926.0
2018-01-04 11:00:00,36.43,36.44,36.4,36.41,102012.0,33.0932,33.1023,33.066,33.075,102012.0
2018-01-04 11:10:00,36.41,36.43,36.39,36.41,103962.0,33.075,33.0932,33.0569,33.075,103962.0
2018-01-04 11:20:00,36.41,36.42,36.39,36.4,53882.0,33.075,33.0841,33.0569,33.066,53882.0
2018-01-04 11:30:00,36.4,36.4,36.39,36.39,65885.0,33.066,33.066,33.0569,33.0569,65885.0
2018-01-04 11:40:00,36.4,36.4,36.39,36.4,15323.0,33.066,33.066,33.0569,33.066,15323.0
2018-01-04 11:50:00,36.4,36.4,36.38,36.39,17091.0,33.066,33.066,33.0478,33.0569,17091.0
2018-01-04 12:00:00,36.38,36.42,36.38,36.42,42250.0,33.0478,33.0841,33.0478,33.0841,42250.0
2018-01-04 12:10:00,36.42,36.42,36.41,36.42,33023.0,33.0841,33.0841,33.075,33.0841,33023.0
2018-01-04 12:20:00,36.41,36.42,36.4,36.41,43958.0,33.075,33.0841,33.066,33.075,43958.0
2018-01-04 12:30:00,36.4,36.41,36.4,36.41,21045.0,33.066,33.075,33.066,33.075,21045.0
2018-01-04 12:40:00,36.41,36.44,36.4,36.43,40447.0,33.075,33.1023,33.066,33.0932,40447.0
2018-01-04 12:50:00,36.43,36.45,36.42,36.44,105340.0,33.0932,33.1114,33.0841,33.1023,105340.0
2018-01-04 13:00:00,36.44,36.45,36.43,36.43,59265.0,33.1023,33.1114,33.0932,33.0932,59265.0
2018-01-04 13:10:00,36.43,36.44,36.43,36.43,31876.0,33.0932,33.1023,33.0932,33.0932,31876.0
2018-01-04 13:20:00,36.42,36.43,36.4,36.41,62511.0,33.0841,33.0932,33.066,33.075,62511.0
2018-01-04 13:30:00,36.4,36.41,36.39,36.4,29189.0,33.066,33.075,33.0569,33.066,29189.0
2018-01-04 13:40:00,36.4,36.41,36.39,36.4,56739.0,33.066,33.075,33.0569,33.066,56739.0
2018-01-04 13:50:00,36.4,36.41,36.38,36.41,63893.0,33.066,33.075,33.0478,33.075,63893.0
2018-01-04 14:00:00,36.41,36.41,36.39,36.4,32396.0,33.075,33.075,33.0569,33.066,32396.0
2018-01-04 14:10:00,36.4,36.41,36.39,36.4,56078.0,33.066,33.075,33.0569,33.066,56078.0
2018-01-04 14:20:00,36.4,36.41,36.39,36.4,41581.0,33.066,33.075,33.0569,33.066,41581.0
2018-01-04 14:30:00,36.4,36.41,36.39,36.4,62281.0,33.066,33.075,33.0569,33.066,62281.0
2018-01-04 14:40:00,36.4,36.43,36.4,36.4,183804.0,33.066,33.0932,33.066,33.066,183804.0
2018-01-04 14:50:00,36.4,36.41,36.4,36.4,111504.0,33.066,33.075,33.066,33.066,111504.0
2018-01-04 15:00:00,36.4,36.41,36.39,36.41,86249.0,33.066,33.075,33.0569,33.075,86249.0
2018-01-04 15:10:00,36.41,36.41,36.38,36.4,65596.0,33.075,33.075,33.0478,33.066,65596.0
2018-01-04 15:20:00,36.4,36.44,36.38,36.41,160051.0,33.066,33.1023,33.0478,33.075,160051.0
2018-01-04 15:30:00,36.41,36.42,36.39,36.4,78832.0,33.075,33.0841,33.0569,33.066,78832.0
2018-01-04 15:40:00,36.4,36.4,36.37,36.39,187489.0,33.066,33.066,33.0387,33.0569,187489.0
2018-01-04 15:50:00,36.38,36.43,36.37,36.42,308768.0,33.0478,33.0932,33.0387,33.0841,308768.0
2018-01-05 09:30:00,36.7,36.72,36.69,36.69,93100.0,33.3385,33.3567,33.3294,33.3294,93100.0
2018-01-05 09:40:00,36.69,36.71,36.68,36.7,96900.0,33.3294,33.3476,33.3203,33.3385,96900.0
2018-01-05 09:50:00,36.7,36.71,36.69,36.7,49268.0,33.3385,33.3476,33.3294,33.3385,49268.0
2018-01-05 10:00:00,36.7,36.76,36.69,36.76,185542.0,33.3385,33.393,33.3294,33.393,185542.0
2018-01-05 10:10:00,36.75,36.8,36.75,36.79,81368.0,33.3839,33.4293,33.3839,33.4202,81368.0
2018-01-05 10:20:00,36.79,36.81,36.77,36.79,63475.0,33.4202,33.4384,33.4021,33.4202,63475.0
2018-01-05 10:30:00,36.79,36.81,36.78,36.81,64267.0,33.4202,33.4384,33.4112,33.4384,64267.0
2018-01-05 10:40:00,36.8,36.81,36.77,36.79,40540.0,33.4293,33.4384,33.4021,33.4202,40540.0
2018-01-05 10:50:00,36.79,36.83,36.79,36.81,53398.0,33.4202,33.4566,33.4202,33.4384,53398.0
2018-01-05 11:00:00,36.81,36.84,36.8,36.82,40028.0,33.4384,33.4657,33.4293,33.4475,40028.0
2018-01-05 11:10:00,36.82,36.89,36.82,36.88,196353.0,33.4475,33.5111,33.4475,33.502,196353.0
2018-01-05 11:20:00,36.89,36.9,36.87,36.89,124846.0,33.5111,33.5202,33.4929,33.5111,124846.0
2018-01-05 11:30:00,36.89,36.9,36.88,36.9,29415.0,33.5111,33.5202,33.502,33.5202,29415.0
2018-01-05 11:40:00,36.89,36.9,36.88,36.89,41315.0,33.5111,33.5202,33.502,33.5111,41315.0
2018-01-05 11:50:00,36.89,36.91,36.88,36.89,51822.0,33.5111,33.5292,33.502,33.5111,51822.0
2018-01-05 12:00:00,36.89,36.9,36.88,36.9,14999.0,33.5111,33.5202,33.502,33.5202,14999.0
2018-01-05 12:10:00,36.9,36.91,36.88,36.88,48164.0,33.5202,33.5292,33.502,33.502,48164.0
2018-01-05 12:20:00,36.89,36.89,36.87,36.89,25288.0,33.5111,33.5111,33.4929,33.5111,25288.0
2018-01-05 12:30:00,36.89,36.89,36.87,36.88,6810.0,33.5111,33.5111,33.4929,33.502,6810.0
2018-01-05 12:40:00,36.88,36.88,36.86,36.87,35866.0,33.502,33.502,33.4838,33.4929,35866.0
2018-01-05 12:50:00,36.87,36.87,36.84,36.86,26561.0,33.4929,33.4929,33.4657,33.4838,26561.0
2018-01-05 13:00:00,36.86,36.87,36.85,36.87,26230.0,33.4838,33.4929,33.4747,33.4929,26230.0
2018-01-05 13:10:00,36.87,36.87,36.86,36.87,8407.0,33.4929,33.4929,33.4838,33.4929,8407.0
2018-01-05 13:20:00,36.87,36.9,36.86,36.9,396282.0,33.4929,33.5202,33.4838,33.5202,396282.0
2018-01-05 13:30:00,36.9,36.91,36.89,36.91,76654.0,33.5202,33.5292,33.5111,33.5292,76654.0
2018-01-05 13:40:00,36.91,36.92,36.9,36.91,69597.0,33.5292,33.5383,33.5202,33.5292,69597.0
2018-01-05 13:50:00,36.91,36.92,36.89,36.91,43493.0,33.5292,33.5383,33.5111,33.5292,43493.0
2018-01-05 14:00:00,36.91,36.92,36.88,36.89,61244.0,33.5292,33.5383,33.502,33.5111,61244.0
2018-01-05 14:10:00,36.89,36.91,36.88,36.9,29148.0,33.5111,33.5292,33.502,33.5202,29148.0
2018-01-05 14:20:00,36.9,36.93,36.89,36.92,24726.0,33.5202,33.5474,33.5111,33.5383,24726.0
2018-01-05 14:30:00,36.93,36.96,36.92,36.95,401098.0,33.5474,33.5747,33.5383,33.5656,401098.0
2018-01-05 14:40:00,36.95,36.98,36.94,36.97,163143.0,33.5656,33.5928,33.5565,33.5838,163143.0
2018-01-05 14:50:00,36.97,36.99,36.96,36.98,51513.0,33.5838,33.6019,33.5747,33.5928,51513.0
2018-01-05 15:00:00,36.98,36.99,36.97,36.98,26103.0,33.5928,33.6019,33.5838,33.5928,26103.0
2018-01-05 15:10:00,36.99,36.99,36.96,36.97,112312.0,33.6019,33.6019,33.5747,33.5838,112312.0
2018-01-05 15:20:00,36.97,36.97,36.96,36.97,39202.0,33.5838,33.5838,33.5747,33.5838,39202.0
2018-01-05 15:30:00,36.97,36.99,36.96,36.98,80260.0,33.5838,33.6019,33.5747,33.5928,80260.0
2018-01-05 15:40:00,36.98,36.98,36.96,36.97,119590.0,33.5928,33.5928,33.5747,33.5838,119590.0
2018-01-05 15:50:00,36.98,37.02,36.96,37.02,526308.0,33.5928,33.6292,33.5747,33.6292,526308.0
2018-01-08 09:30:00,36.93,36.93,36.86,36.87,265487.0,33.5474,33.5474,33.4838,33.4929,265487.0
2018-01-08 09:40:00,36.87,36.9,36.86,36.9,97691.0,33.4929,33.5202,33.4838,33.5202,97691.0
2018-01-08 09:50:00,36.9,36.92,36.87,36.91,80469.0,33.5202,33.5383,33.4929,33.5292,80469.0
2018-01-08 10:00:00,36.91,36.91,36.88,36.89,45719.0,33.5292,33.5292,33.502,33.5111,45719.0
2018-01-08 10:10:00,36.89,36.9,36.87,36.89,89106.0,33.5111,33.5202,33.4929,33.5111,89106.0
2018-01-08 10:20:00,36.89,36.91,36.89,36.9,43037.0,33.5111,33.5292,33.5111,33.5202,43037.0
2018-01-08 10:30:00,36.9,36.92,36.89,36.9,52821.0,33.5202,33.5383,33.5111,33.5202,52821.0
2018-01-08 10:40:00,36.9,36.92,36.9,36.92,11706.0,33.5202,33.5383,33.5202,33.5383,11706.0
2018-01-08 10:50:00,36.92,36.95,36.91,36.93,24936.0,33.5383,33.5656,33.5292,33.5474,24936.0
2018-01-08 11:00:00,36.94,36.94,36.91,36.92,23463.0,33.5565,33.5565,33.5292,33.5383,23463.0
2018-01-08 11:10:00,36.92,36.95,36.92,36.94,27720.0,33.5383,33.5656,33.5383,33.5565,27720.0
2018-01-08 11:20:00,36.94,36.95,36.91,36.92,72369.0,33.5565,33.5656,33.5292,33.5383,72369.0
2018-01-08 11:30:00,36.92,36.93,36.91,36.91,40816.0,33.5383,33.5474,33.5292,33.5292,40816.0
2018-01-08 11:40:00,36.91,36.92,36.9,36.91,23553.0,33.5292,33.5383,33.5202,33.5292,23553.0
2018-01-08 11:50:00,36.91,36.91,36.88,36.9,53923.0,33.5292,33.5292,33.502,33.5202,53923.0
2018-01-08 12:00:00,36.9,36.91,36.89,36.9,24877.0,33.5202,33.5292,33.5111,33.5202,24877.0
2018-01-08 12:10:00,36.9,36.91,36.9,36.91,28122.0,33.5202,33.5292,33.5202,33.5292,28122.0
2018-01-08 12:20:00,36.91,36.92,36.9,36.92,42249.0,33.5292,33.5383,33.5202,33.5383,42249.0
2018-01-08 12:30:00,36.92,36.93,36.91,36.93,15115.0,33.5383,33.5474,33.5292,33.5474,15115.0
2018-01-08 12:40:00,36.93,36.93,36.91,36.92,50648.0,33.5474,33.5474,33.5292,33.5383,50648.0
2018-01-08 12:50:00,36.92,36.93,36.92,36.93,13035.0,33.5383,33.5474,33.5383,33.5474,13035.0
2018-01-08 13:00:00,36.93,36.94,36.92,36.94,13529.0,33.5474,33.5565,33.5383,33.5565,13529.0
2018-01-08 13:10:00,36.94,36.96,36.93,36.95,40702.0,33.5565,33.5747,33.5474,33.5656,40702.0
2018-01-08 13:20:00,36.95,36.96,36.94,36.95,29827.0,33.5656,33.5747,33.5565,33.5656,29827.0
2018-01-08 13:30:00,36.96,36.96,36.93,36.95,15592.0,33.5747,33.5747,33.5474,33.5656,15592.0
2018-01-08 13:40:00,36.95,36.95,36.94,36.95,11445.0,33.5656,33.5656,33.5565,33.5656,11445.0
2018-01-08 13:50:00,36.94,36.96,36.94,36.94,47057.0,33.5565,33.5747,33.5565,33.5565,47057.0
2018-01-08 14:00:00,36.94,36.95,36.94,36.95,12160.0,33.5565,33.5656,33.5565,33.5656,12160.0
2018-01-08 14:10:00,36.95,36.97,36.94,36.97,21031.0,33.5656,33.5838,33.5565,33.5838,21031.0
2018-01-08 14:20:00,36.97,36.97,36.96,36.97,19261.0,33.5838,33.5838,33.5747,33.5838,19261.0
2018-01-08 14:30:00,36.97,36.97,36.96,36.96,16023.0,33.5838,33.5838,33.5747,33.5747,16023.0
2018-01-08 14:40:00,36.96,36.97,36.96,36.97,12335.0,33.5747,33.5838,33.5747,33.5838,12335.0
2018-01-08 14:50:00,36.97,36.97,36.95,36.95,86919.0,33.5838,33.5838,33.5656,33.5656,86919.0
2018-01-08 15:00:00,36.95,36.98,36.94,36.98,45648.0,33.5656,33.5928,33.5565,33.5928,45648.0
2018-01-08 15:10:00,36.98,36.98,36.97,36.98,55522.0,33.5928,33.5928,33.5838,33.5928,55522.0
2018-01-08 15:20:00,36.98,36.98,36.95,36.97,45274.0,33.5928,33.5928,33.5656,33.5838,45274.0
2018-01-08 15:30:00,36.97,36.99,36.96,36.99,150015.0,33.5838,33.6019,33.5747,33.6019,150015.0
2018-01-08 15:40:00,36.99,37.01,36.98,37.01,91213.0,33.6019,33.6201,33.5928,33.6201,91213.0
2018-01-08 15:50:00,37.01,37.01,36.94,36.94,311984.0,33.6201,33.6201,33.5565,33.5565,311984.0
2018-01-09 09:30:00,36.85,36.85,36.77,36.77,320726.0,33.4747,33.4747,33.4021,33.4021,320726.0
2018-01-09 09:40:00,36.77,36.78,36.75,36.76,104370.0,33.4021,33.4112,33.3839,33.393,104370.0
2018-01-09 09:50:00,36.77,36.77,36.7,36.7,137877.0,33.4021,33.4021,33.3385,33.3385,137877.0
2018-01-09 10:00:00,36.7,36.74,36.7,36.71,132732.0,33.3385,33.3748,33.3385,33.3476,132732.0
2018-01-09 10:10:00,36.72,36.73,36.71,36.73,126842.0,33.3567,33.3657,33.3476,33.3657,126842.0
2018-01-09 10:20:00,36.73,36.76,36.72,36.76,17756.0,33.3657,33.393,33.3567,33.393,17756.0
2018-01-09 10:30:00,36.75,36.78,36.75,36.76,24360.0,33.3839,33.4112,33.3839,33.393,24360.0
2018-01-09 10:40:00,36.75,36.78,36.75,36.77,38582.0,33.3839,33.4112,33.3839,33.4021,38582.0
2018-01-09 10:50:00,36.77,36.84,36.76,36.84,94554.0,33.4021,33.4657,33.393,33.4657,94554.0
2018-01-09 11:00:00,36.84,36.85,36.81,36.82,74159.0,33.4657,33.4747,33.4384,33.4475,74159.0
2018-01-09 11:10:00,36.83,36.84,36.82,36.84,18341.0,33.4566,33.4657,33.4475,33.4657,18341.0
2018-01-09 11:20:00,36.84,36.84,36.81,36.82,53572.0,33.4657,33.4657,33.4384,33.4475,53572.0
2018-01-09 11:30:00,36.82,36.82,36.79,36.79,46416.0,33.4475,33.4475,33.4202,33.4202,46416.0
2018-01-09 11:40:00,36.79,36.81,36.79,36.8,37793.0,33.4202,33.4384,33.4202,33.4293,37793.0
2018-01-09 11:50:00,36.8,36.82,36.79,36.81,23226.0,33.4293,33.4475,33.4202,33.4384,23226.0
2018-01-09 12:00:00,36.8,36.81,36.78,36.8,20560.0,33.4293,33.4384,33.4112,33.4293,20560.0
2018-01-09 12:10:00,36.8,36.81,36.79,36.8,27989.0,33.4293,33.4384,33.4202,33.4293,27989.0
2018-01-09 12:20:00,36.8,36.81,36.8,36.81,15755.0,33.4293,33.4384,33.4293,33.4384,15755.0
2018-01-09 12:30:00,36.81,36.83,36.81,36.83,33832.0,33.4384,33.4566,33.4384,33.4566,33832.0
2018-01-09 12:40:00,36.83,36.85,36.82,36.83,27540.0,33.4566,33.4747,33.4475,33.4566,27540.0
2018-01-09 12:50:00,36.83,36.83,36.8,36.83,53659.0,33.4566,33.4566,33.4293,33.4566,53659.0
2018-01-09 13:00:00,36.82,36.83,36.82,36.83,27739.0,33.4475,33.4566,33.4475,33.4566,27739.0
2018-01-09 13:10:00,36.83,36.84,36.82,36.84,28850.0,33.4566,33.4657,33.4475,33.4657,28850.0
2018-01-09 13:20:00,36.84,36.86,36.83,36.85,35448.0,33.4657,33.4838,33.4566,33.4747,35448.0
2018-01-09 13:30:00,36.84,36.87,36.84,36.84,45867.0,33.4657,33.4929,33.4657,33.4657,45867.0
2018-01-09 13:40:00,36.85,36.87,36.84,36.87,29602.0,33.4747,33.4929,33.4657,33.4929,29602.0
2018-01-09 13:50:00,36.87,36.87,36.86,36.87,18877.0,33.4929,33.4929,33.4838,33.4929,18877.0
2018-01-09 14:00:00,36.87,36.88,36.86,36.86,80141.0,33.4929,33.502,33.4838,33.4838,80141.0
2018-01-09 14:10:00,36.87,36.87,36.84,36.84,54661.0,33.4929,33.4929,33.4657,33.4657,54661.0
2018-01-09 14:20:00,36.84,36.86,36.84,36.85,74702.0,33.4657,33.4838,33.4657,33.4747,74702.0
2018-01-09 14:30:00,36.84,36.86,36.84,36.86,14340.0,33.4657,33.4838,33.4657,33.4838,14340.0
2018-01-09 14:40:00,36.86,36.89,36.85,36.88,119487.0,33.4838,33.5111,33.4747,33.502,119487.0
2018-01-09 14:50:00,36.88,36.88,36.87,36.88,22154.0,33.502,33.502,33.4929,33.502,22154.0
2018-01-09 15:00:00,36.88,36.89,36.87,36.87,54747.0,33.502,33.5111,33.4929,33.4929,54747.0
2018-01-09 15:10:00,36.87,36.9,36.87,36.9,66418.0,33.4929,33.5202,33.4929,33.5202,66418.0
2018-01-09 15:20:00,36.9,36.91,36.87,36.88,85143.0,33.5202,33.5292,33.4929,33.502,85143.0
2018-01-09 15:30:00,36.88,36.92,36.88,36.92,59358.0,33.502,33.5383,33.502,33.5383,59358.0
2018-01-09 15:40:00,36.92,36.92,36.88,36.91,125207.0,33.5383,33.5383,33.502,33.5292,125207.0
2018-01-09 15:50:00,36.91,36.93,36.86,36.87,229986.0,33.5292,33.5474,33.4838,33.4929,229986.0
2018-01-10 09:30:00,36.73,36.73,36.63,36.66,153906.0,33.3657,33.3657,33.2749,33.3021,153906.0
2018-01-10 09:40:00,36.66,36.68,36.64,36.64,107944.0,33.3021,33.3203,33.284,33.284,107944.0
2018-01-10 09:50:00,36.64,36.65,36.59,36.65,144922.0,33.284,33.2931,33.2386,33.2931,144922.0
2018-01-10 10:00:00,36.64,36.68,36.61,36.66,112459.0,33.284,33.3203,33.2567,33.3021,112459.0
2018-01-10 10:10:00,36.66,36.73,36.66,36.72,100097.0,33.3021,33.3657,33.3021,33.3567,100097.0
2018-01-10 10:20:00,36.72,36.74,36.7,36.71,76763.0,33.3567,33.3748,33.3385,33.3476,76763.0
2018-01-10 10:30:00,36.71,36.72,36.7,36.72,40985.0,33.3476,33.3567,33.3385,33.3567,40985.0
2018-01-10 10:40:00,36.72,36.74,36.67,36.67,94172.0,33.3567,33.3748,33.3112,33.3112,94172.0
2018-01-10 10:50:00,36.67,36.68,36.63,36.67,105627.0,33.3112,33.3203,33.2749,33.3112,105627.0
2018-01-10 11:00:00,36.67,36.72,36.66,36.69,110749.0,33.3112,33.3567,33.3021,33.3294,110749.0
2018-01-10 11:10:00,36.69,36.69,36.64,36.64,44208.0,33.3294,33.3294,33.284,33.284,44208.0
2018-01-10 11:20:00,36.65,36.66,36.64,36.65,34568.0,33.2931,33.3021,33.284,33.2931,34568.0
2018-01-10 11:30:00,36.65,36.66,36.64,36.66,57738.0,33.2931,33.3021,33.284,33.3021,57738.0
2018-01-10 11:40:00,36.66,36.68,36.64,36.64,63482.0,33.3021,33.3203,33.284,33.284,63482.0
2018-01-10 11:50:00,36.64,36.68,36.63,36.65,30133.0,33.284,33.3203,33.2749,33.2931,30133.0
2018-01-10 12:00:00,36.65,36.67,36.64,36.66,24604.0,33.2931,33.3112,33.284,33.3021,24604.0
2018-01-10 12:10:00,36.67,36.68,36.66,36.68,26502.0,33.3112,33.3203,33.3021,33.3203,26502.0
2018-01-10 12:20:00,36.68,36.69,36.65,36.68,72745.0,33.3203,33.3294,33.2931,33.3203,72745.0
2018-01-10 12:30:00,36.68,36.7,36.65,36.66,56594.0,33.3203,33.3385,33.2931,33.3021,56594.0
2018-01-10 12:40:00,36.66,36.68,36.66,36.67,31062.0,33.3021,33.3203,33.3021,33.3112,31062.0
2018-01-10 12:50:00,36.68,36.68,36.66,36.67,39307.0,33.3203,33.3203,33.3021,33.3112,39307.0
2018-01-10 13:00:00,36.66,36.71,36.66,36.71,46259.0,33.3021,33.3476,33.3021,33.3476,46259.0
2018-01-10 13:10:00,36.7,36.71,36.69,36.7,16116.0,33.3385,33.3476,33.3294,33.3385,16116.0
2018-01-10 13:20:00,36.7,36.71,36.69,36.7,48743.0,33.3385,33.3476,33.3294,33.3385,48743.0
2018-01-10 13:30:00,36.71,36.72,36.7,36.72,28952.0,33.3476,33.3567,33.3385,33.3567,28952.0
2018-01-10 13:40:00,36.71,36.73,36.71,36.73,29589.0,33.3476,33.3657,33.3476,33.3657,29589.0
2018-01-10 13:50:00,36.73,36.74,36.72,36.73,33057.0,33.3657,33.3748,33.3567,33.3657,33057.0
2018-01-10 14:00:00,36.72,36.73,36.67,36.68,113099.0,33.3567,33.3657,33.3112,33.3203,113099.0
2018-01-10 14:10:00,36.67,36.7,36.66,36.67,82147.0,33.3112,33.3385,33.3021,33.3112,82147.0
2018-01-10 14:20:00,36.67,36.68,36.64,36.65,50038.0,33.3112,33.3203,33.284,33.2931,50038.0
2018-01-10 14:30:00,36.64,36.66,36.62,36.62,85522.0,33.284,33.3021,33.2658,33.2658,85522.0
2018-01-10 14:40:00,36.62,36.65,36.61,36.65,62523.0,33.2658,33.2931,33.2567,33.2931,62523.0
2018-01-10 14:50:00,36.65,36.66,36.64,36.64,28367.0,33.2931,33.3021,33.284,33.284,28367.0
2018-01-10 15:00:00,36.65,36.67,36.64,36.66,72177.0,33.2931,33.3112,33.284,33.3021,72177.0
2018-01-10 15:10:00,36.66,36.66,36.65,36.65,14480.0,33.3021,33.3021,33.2931,33.2931,14480.0
2018-01-10 15:20:00,36.65,36.66,36.65,36.66,25922.0,33.2931,33.3021,33.2931,33.3021,25922.0
2018-01-10 15:30:00,36.66,36.69,36.65,36.69,73372.0,33.3021,33.3294,33.2931,33.3294,73372.0
2018-01-10 15:40:00,36.69,36.7,36.67,36.69,58957.0,33.3294,33.3385,33.3112,33.3294,58957.0
2018-01-10 15:50:00,36.69,36.72,36.66,36.72,190207.0,33.3294,33.3567,33.3021,33.3567,190207.0
2018-01-11 09:30:00,36.86,36.89,36.84,36.87,83438.0,33.4838,33.5111,33.4657,33.4929,83438.0
2018-01-11 09:40:00,36.87,36.88,36.86,36.87,38568.0,33.4929,33.502,33.4838,33.4929,38568.0
2018-01-11 09:50:00,36.87,36.9,36.86,36.9,75545.0,33.4929,33.5202,33.4838,33.5202,75545.0
2018-01-11 10:00:00,36.9,36.92,36.89,36.91,129766.0,33.5202,33.5383,33.5111,33.5292,129766.0
2018-01-11 10:10:00,36.91,36.92,36.9,36.92,43197.0,33.5292,33.5383,33.5202,33.5383,43197.0
2018-01-11 10:20:00,36.91,36.92,36.86,36.89,40462.0,33.5292,33.5383,33.4838,33.5111,40462.0
2018-01-11 10:30:00,36.89,36.89,36.85,36.89,33753.0,33.5111,33.5111,33.4747,33.5111,33753.0
2018-01-11 10:40:00,36.89,36.92,36.89,36.9,255702.0,33.5111,33.5383,33.5111,33.5202,255702.0
2018-01-11 10:50:00,36.9,36.92,36.88,36.9,153623.0,33.5202,33.5383,33.502,33.5202,153623.0
2018-01-11 11:00:00,36.91,36.92,36.88,36.91,44581.0,33.5292,33.5383,33.502,33.5292,44581.0
2018-01-11 11:10:00,36.91,36.91,36.88,36.89,17065.0,33.5292,33.5292,33.502,33.5111,17065.0
2018-01-11 11:20:00,36.89,36.89,36.84,36.85,120174.0,33.5111,33.5111,33.4657,33.4747,120174.0
2018-01-11 11:30:00,36.85,36.88,36.84,36.88,16947.0,33.4747,33.502,33.4657,33.502,16947.0
2018-01-11 11:40:00,36.88,36.88,36.86,36.88,17679.0,33.502,33.502,33.4838,33.502,17679.0
2018-01-11 11:50:00,36.88,36.88,36.86,36.86,26353.0,33.502,33.502,33.4838,33.4838,26353.0
2018-01-11 12:00:00,36.86,36.87,36.86,36.87,25357.0,33.4838,33.4929,33.4838,33.4929,25357.0
2018-01-11 12:10:00,36.86,36.87,36.86,36.86,10172.0,33.4838,33.4929,33.4838,33.4838,10172.0
2018-01-11 12:20:00,36.87,36.88,36.86,36.87,15774.0,33.4929,33.502,33.4838,33.4929,15774.0
2018-01-11 12:30:00,36.87,36.91,36.87,36.9,70373.0,33.4929,33.5292,33.4929,33.5202,70373.0
2018-01-11 12:40:00,36.9,36.94,36.89,36.91,67881.0,33.5202,33.5565,33.5111,33.5292,67881.0
2018-01-11 12:50:00,36.92,36.94,36.91,36.94,11379.0,33.5383,33.5565,33.5292,33.5565,11379.0
2018-01-11 13:00:00,36.94,36.94,36.92,36.94,15917.0,33.5565,33.5565,33.5383,33.5565,15917.0
2018-01-11 13:10:00,36.94,36.94,36.93,36.94,23379.0,33.5565,33.5565,33.5474,33.5565,23379.0
2018-01-11 13:20:00,36.94,36.96,36.93,36.95,34713.0,33.5565,33.5747,33.5474,33.5656,34713.0
2018-01-11 13:30:00,36.95,36.97,36.94,36.97,40099.0,33.5656,33.5838,33.5565,33.5838,40099.0
2018-01-11 13:40:00,36.97,36.98,36.95,36.97,18529.0,33.5838,33.5928,33.5656,33.5838,18529.0
2018-01-11 13:50:00,36.97,36.97,36.96,36.96,6207.0,33.5838,33.5838,33.5747,33.5747,6207.0
2018-01-11 14:00:00,36.97,36.98,36.96,36.98,38809.0,33.5838,33.5928,33.5747,33.5928,38809.0
2018-01-11 14:10:00,36.97,36.99,36.97,36.99,24123.0,33.5838,33.6019,33.5838,33.6019,24123.0
2018-01-11 14:20:00,36.99,37.0,36.98,37.0,21945.0,33.6019,33.611,33.5928,33.611,21945.0
2018-01-11 14:30:00,37.0,37.0,36.99,36.99,11949.0,33.611,33.611,33.6019,33.6019,11949.0
2018-01-11 14:40:00,37.0,37.01,36.99,37.01,38226.0,33.611,33.6201,33.6019,33.6201,38226.0
2018-01-11 14:50:00,37.01,37.02,37.0,37.01,50131.0,33.6201,33.6292,33.611,33.6201,50131.0
2018-01-11 15:00:00,37.01,37.02,37.0,37.01,33168.0,33.6201,33.6292,33.611,33.6201,33168.0
2018-01-11 15:10:00,37.01,37.02,37.0,37.01,37538.0,33.6201,33.6292,33.611,33.6201,37538.0
2018-01-11 15:20:00,37.01,37.01,37.0,37.0,30842.0,33.6201,33.6201,33.611,33.611,30842.0
2018-01-11 15:30:00,37.0,37.01,36.99,37.01,45842.0,33.611,33.6201,33.6019,33.6201,45842.0
2018-01-11 15:40:00,37.01,37.01,36.99,37.0,48368.0,33.6201,33.6201,33.6019,33.611,48368.0
2018-01-11 15:50:00,37.0,37.07,36.99,37.07,346820.0,33.611,33.6746,33.6019,33.6746,346820.0
2018-01-12 09:30:00,37.01,37.02,36.92,37.01,133230.0,33.6201,33.6292,33.5383,33.6201,133230.0
2018-01-12 09:40:00,37.01,37.04,36.98,37.04,148786.0,33.6201,33.6473,33.5928,33.6473,148786.0
2018-01-12 09:50:00,37.04,37.05,37.03,37.05,48261.0,33.6473,33.6564,33.6383,33.6564,48261.0
2018-01-12 10:00:00,37.05,37.05,37.0,37.01,339108.0,33.6564,33.6564,33.611,33.6201,339108.0
2018-01-12 10:10:00,37.01,37.06,37.0,37.06,200690.0,33.6201,33.6655,33.611,33.6655,200690.0
2018-01-12 10:20:00,37.06,37.09,37.05,37.08,60560.0,33.6655,33.6928,33.6564,33.6837,60560.0
2018-01-12 10:30:00,37.09,37.1,37.08,37.09,41320.0,33.6928,33.7018,33.6837,33.6928,41320.0
2018-01-12 10:40:00,37.09,37.13,37.08,37.12,54763.0,33.6928,33.7291,33.6837,33.72,54763.0
2018-01-12 10:50:00,37.12,37.14,37.09,37.11,66811.0,33.72,33.7382,33.6928,33.7109,66811.0
2018-01-12 11:00:00,37.11,37.12,37.05,37.05,438581.0,33.7109,33.72,33.6564,33.6564,438581.0
2018-01-12 11:10:00,37.05,37.07,37.04,37.04,103048.0,33.6564,33.6746,33.6473,33.6473,103048.0
2018-01-12 11:20:00,37.05,37.08,37.04,37.08,205215.0,33.6564,33.6837,33.6473,33.6837,205215.0
2018-01-12 11:30:00,37.08,37.1,37.07,37.1,37887.0,33.6837,33.7018,33.6746,33.7018,37887.0
2018-01-12 11:40:00,37.09,37.11,37.09,37.11,32319.0,33.6928,33.7109,33.6928,33.7109,32319.0
2018-01-12 11:50:00,37.11,37.11,37.08,37.1,63144.0,33.7109,33.7109,33.6837,33.7018,63144.0
2018-01-12 12:00:00,37.11,37.13,37.1,37.11,48564.0,33.7109,33.7291,33.7018,33.7109,48564.0
2018-01-12 12:10:00,37.11,37.15,37.11,37.13,35775.0,33.7109,33.7473,33.7109,33.7291,35775.0
2018-01-12 12:20:00,37.13,37.14,37.12,37.13,23602.0,33.7291,33.7382,33.72,33.7291,23602.0
2018-01-12 12:30:00,37.13,37.14,37.13,37.13,19386.0,33.7291,33.7382,33.7291,33.7291,19386.0
2018-01-12 12:40:00,37.14,37.14,37.12,37.13,24958.0,33.7382,33.7382,33.72,33.7291,24958.0
2018-01-12 12:50:00,37.12,37.15,37.12,37.15,30133.0,33.72,33.7473,33.72,33.7473,30133.0
2018-01-12 13:00:00,37.15,37.16,37.13,37.13,19499.0,33.7473,33.7563,33.7291,33.7291,19499.0
2018-01-12 13:10:00,37.14,37.14,37.12,37.13,54591.0,33.7382,33.7382,33.72,33.7291,54591.0
2018-01-12 13:20:00,37.13,37.15,37.12,37.13,22486.0,33.7291,33.7473,33.72,33.7291,22486.0
2018-01-12 13:30:00,37.14,37.14,37.12,37.13,145371.0,33.7382,33.7382,33.72,33.7291,145371.0
2018-01-12 13:40:00,37.14,37.15,37.13,37.15,13752.0,33.7382,33.7473,33.7291,33.7473,13752.0
2018-01-12 13:50:00,37.15,37.16,37.14,37.15,17642.0,33.7473,33.7563,33.7382,33.7473,17642.0
2018-01-12 14:00:00,37.15,37.15,37.12,37.13,71298.0,33.7473,33.7473,33.72,33.7291,71298.0
2018-01-12 14:10:00,37.14,37.14,37.11,37.12,33083.0,33.7382,33.7382,33.7109,33.72,33083.0
2018-01-12 14:20:00,37.12,37.14,37.11,37.13,51008.0,33.72,33.7382,33.7109,33.7291,51008.0
2018-01-12 14:30:00,37.14,37.14,37.11,37.12,63264.0,33.7382,33.7382,33.7109,33.72,63264.0
2018-01-12 14:40:00,37.13,37.15,37.1,37.15,45751.0,33.7291,33.7473,33.7018,33.7473,45751.0
2018-01-12 14:50:00,37.15,37.16,37.14,37.15,20615.0,33.7473,33.7563,33.7382,33.7473,20615.0
2018-01-12 15:00:00,37.15,37.15,37.12,37.13,50367.0,33.7473,33.7473,33.72,33.7291,50367.0
2018-01-12 15:10:00,37.12,37.13,37.09,37.1,46057.0,33.72,33.7291,33.6928,33.7018,46057.0
2018-01-12 15:20:00,37.11,37.13,37.1,37.13,76094.0,33.7109,33.7291,33.7018,33.7291,76094.0
2018-01-12 15:30:00,37.12,37.13,37.09,37.1,49323.0,33.72,33.7291,33.6928,33.7018,49323.0
2018-01-12 15:40:00,37.09,37.12,37.09,37.12,80299.0,33.6928,33.72,33.6928,33.72,80299.0
2018-01-12 15:50:00,37.12,37.13,37.09,37.12,232816.0,33.72,33.7291,33.6928,33.72,232816.0
2018-01-16 09:30:00,36.78,36.82,36.75,36.8,468914.0,33.4112,33.4475,33.3839,33.4293,468914.0
2018-01-16 09:40:00,36.8,36.84,36.8,36.83,95814.0,33.4293,33.4657,33.4293,33.4566,95814.0
2018-01-16 09:50:00,36.84,36.86,36.82,36.83,97172.0,33.4657,33.4838,33.4475,33.4566,97172.0
2018-01-16 10:00:00,36.84,36.86,36.8,36.84,113445.0,33.4657,33.4838,33.4293,33.4657,113445.0
2018-01-16 10:10:00,36.84,36.88,36.83,36.86,80737.0,33.4657,33.502,33.4566,33.4838,80737.0
2018-01-16 10:20:00,36.87,36.88,36.85,36.85,17139.0,33.4929,33.502,33.4747,33.4747,17139.0
2018-01-16 10:30:00,36.85,36.86,36.79,36.82,77812.0,33.4747,33.4838,33.4202,33.4475,77812.0
2018-01-16 10:40:00,36.83,36.84,36.77,36.79,131987.0,33.4566,33.4657,33.4021,33.4202,131987.0
2018-01-16 10:50:00,36.79,36.8,36.76,36.77,51358.0,33.4202,33.4293,33.393,33.4021,51358.0
2018-01-16 11:00:00,36.77,36.8,36.75,36.76,72185.0,33.4021,33.4293,33.3839,33.393,72185.0
2018-01-16 11:10:00,36.75,36.78,36.73,36.76,119118.0,33.3839,33.4112,33.3657,33.393,119118.0
2018-01-16 11:20:00,36.76,36.8,36.76,36.8,50493.0,33.393,33.4293,33.393,33.4293,50493.0
2018-01-16 11:30:00,36.79,36.81,36.78,36.8,89962.0,33.4202,33.4384,33.4112,33.4293,89962.0
2018-01-16 11:40:00,36.8,36.8,36.75,36.77,55896.0,33.4293,33.4293,33.3839,33.4021,55896.0
2018-01-16 11:50:00,36.77,36.77,36.73,36.75,48348.0,33.4021,33.4021,33.3657,33.3839,48348.0
2018-01-16 12:00:00,36.75,36.77,36.75,36.76,56383.0,33.3839,33.4021,33.3839,33.393,56383.0
2018-01-16 12:10:00,36.75,36.78,36.75,36.77,24213.0,33.3839,33.4112,33.3839,33.4021,24213.0
2018-01-16 12:20:00,36.77,36.78,36.75,36.76,31433.0,33.4021,33.4112,33.3839,33.393,31433.0
2018-01-16 12:30:00,36.76,36.77,36.75,36.77,32025.0,33.393,33.4021,33.3839,33.4021,32025.0
2018-01-16 12:40:00,36.77,36.77,36.72,36.75,41485.0,33.4021,33.4021,33.3567,33.3839,41485.0
2018-01-16 12:50:00,36.74,36.75,36.7,36.72,91117.0,33.3748,33.3839,33.3385,33.3567,91117.0
2018-01-16 13:00:00,36.72,36.73,36.7,36.73,80966.0,33.3567,33.3657,33.3385,33.3657,80966.0
2018-01-16 13:10:00,36.73,36.74,36.72,36.73,21146.0,33.3657,33.3748,33.3567,33.3657,21146.0
2018-01-16 13:20:00,36.73,36.73,36.7,36.73,54789.0,33.3657,33.3657,33.3385,33.3657,54789.0
2018-01-16 13:30:00,36.73,36.73,36.7,36.71,28956.0,33.3657,33.3657,33.3385,33.3476,28956.0
2018-01-16 13:40:00,36.71,36.73,36.7,36.72,22987.0,33.3476,33.3657,33.3385,33.3567,22987.0
2018-01-16 13:50:00,36.72,36.72,36.66,36.67,56141.0,33.3567,33.3567,33.3021,33.3112,56141.0
2018-01-16 14:00:00,36.66,36.67,36.65,36.67,51783.0,33.3021,33.3112,33.2931,33.3112,51783.0
2018-01-16 14:10:00,36.66,36.67,36.62,36.63,56949.0,33.3021,33.3112,33.2658,33.2749,56949.0
2018-01-16 14:20:00,36.64,36.64,36.61,36.61,26263.0,33.284,33.284,33.2567,33.2567,26263.0
2018-01-16 14:30:00,36.61,36.62,36.6,36.61,42277.0,33.2567,33.2658,33.2476,33.2567,42277.0
2018-01-16 14:40:00,36.6,36.62,36.55,36.55,96386.0,33.2476,33.2658,33.2022,33.2022,96386.0
2018-01-16 14:50:00,36.56,36.59,36.55,36.57,51190.0,33.2113,33.2386,33.2022,33.2204,51190.0
2018-01-16 15:00:00,36.57,36.63,36.56,36.63,52257.0,33.2204,33.2749,33.2113,33.2749,52257.0
2018-01-16 15:10:00,36.62,36.63,36.58,36.61,104561.0,33.2658,33.2749,33.2295,33.2567,104561.0
2018-01-16 15:20:00,36.61,36.64,36.6,36.63,52164.0,33.2567,33.284,33.2476,33.2749,52164.0
2018-01-16 15:30:00,36.63,36.63,36.59,36.62,62570.0,33.2749,33.2749,33.2386,33.2658,62570.0
2018-01-16 15:40:00,36.61,36.64,36.59,36.61,90004.0,33.2567,33.284,33.2386,33.2567,90004.0
2018-01-16 15:50:00,36.62,36.62,36.53,36.55,326281.0,33.2658,33.2658,33.1841,33.2022,326281.0
2018-01-17 09:30:00,37.14,37.25,37.14,37.21,246155.0,33.7382,33.8381,33.7382,33.8018,246155.0
2018-01-17 09:40:00,37.2,37.24,37.19,37.21,152652.0,33.7927,33.829,33.7836,33.8018,152652.0
2018-01-17 09:50:00,37.22,37.25,37.21,37.24,111044.0,33.8109,33.8381,33.8018,33.829,111044.0
2018-01-17 10:00:00,37.24,37.29,37.22,37.27,173875.0,33.829,33.8744,33.8109,33.8563,173875.0
2018-01-17 10:10:00,37.27,37.31,37.26,37.29,85802.0,33.8563,33.8926,33.8472,33.8744,85802.0
2018-01-17 10:20:00,37.29,37.3,37.2,37.23,96401.0,33.8744,33.8835,33.7927,33.8199,96401.0
2018-01-17 10:30:00,37.24,37.28,37.24,37.26,124226.0,33.829,33.8654,33.829,33.8472,124226.0
2018-01-17 10:40:00,37.25,37.27,37.23,37.27,79157.0,33.8381,33.8563,33.8199,33.8563,79157.0
2018-01-17 10:50:00,37.26,37.29,37.26,37.28,50139.0,33.8472,33.8744,33.8472,33.8654,50139.0
2018-01-17 11:00:00,37.28,37.29,37.26,37.29,50726.0,33.8654,33.8744,33.8472,33.8744,50726.0
2018-01-17 11:10:00,37.29,37.31,37.28,37.3,45519.0,33.8744,33.8926,33.8654,33.8835,45519.0
2018-01-17 11:20:00,37.3,37.31,37.28,37.29,42055.0,33.8835,33.8926,33.8654,33.8744,42055.0
2018-01-17 11:30:00,37.29,37.32,37.27,37.28,47219.0,33.8744,33.9017,33.8563,33.8654,47219.0
2018-01-17 11:40:00,37.29,37.31,37.28,37.3,33732.0,33.8744,33.8926,33.8654,33.8835,33732.0
2018-01-17 11:50:00,37.31,37.33,37.3,37.32,46469.0,33.8926,33.9108,33.8835,33.9017,46469.0
2018-01-17 12:00:00,37.32,37.34,37.31,37.33,67241.0,33.9017,33.9199,33.8926,33.9108,67241.0
2018-01-17 12:10:00,37.33,37.35,37.32,37.34,37745.0,33.9108,33.9289,33.9017,33.9199,37745.0
2018-01-17 12:20:00,37.35,37.35,37.32,37.34,64597.0,33.9289,33.9289,33.9017,33.9199,64597.0
2018-01-17 12:30:00,37.35,37.36,37.34,37.36,29700.0,33.9289,33.938,33.9199,33.938,29700.0
2018-01-17 12:40:00,37.36,37.37,37.35,37.37,48613.0,33.938,33.9471,33.9289,33.9471,48613.0
2018-01-17 12:50:00,37.37,37.38,37.36,37.38,19071.0,33.9471,33.9562,33.938,33.9562,19071.0
2018-01-17 13:00:00,37.38,37.39,37.36,37.37,49914.0,33.9562,33.9653,33.938,33.9471,49914.0
2018-01-17 13:10:00,37.37,37.4,37.36,37.4,27859.0,33.9471,33.9744,33.938,33.9744,27859.0
2018-01-17 13:20:00,37.39,37.43,37.37,37.43,118380.0,33.9653,34.0016,33.9471,34.0016,118380.0
2018-01-17 13:30:00,37.43,37.45,37.42,37.43,51250.0,34.0016,34.0198,33.9925,34.0016,51250.0
2018-01-17 13:40:00,37.43,37.45,37.42,37.43,57184.0,34.0016,34.0198,33.9925,34.0016,57184.0
2018-01-17 13:50:00,37.43,37.45,37.42,37.44,89969.0,34.0016,34.0198,33.9925,34.0107,89969.0
2018-01-17 14:00:00,37.44,37.46,37.43,37.43,40663.0,34.0107,34.0289,34.0016,34.0016,40663.0
2018-01-17 14:10:00,37.43,37.44,37.43,37.44,26998.0,34.0016,34.0107,34.0016,34.0107,26998.0
2018-01-17 14:20:00,37.44,37.45,37.43,37.44,37484.0,34.0107,34.0198,34.0016,34.0107,37484.0
2018-01-17 14:30:00,37.44,37.44,37.42,37.43,65921.0,34.0107,34.0107,33.9925,34.0016,65921.0
2018-01-17 14:40:00,37.42,37.44,37.4,37.44,103654.0,33.9925,34.0107,33.9744,34.0107,103654.0
2018-01-17 14:50:00,37.44,37.44,37.41,37.42,55653.0,34.0107,34.0107,33.9835,33.9925,55653.0
2018-01-17 15:00:00,37.41,37.44,37.41,37.42,80910.0,33.9835,34.0107,33.9835,33.9925,80910.0
2018-01-17 15:10:00,37.42,37.43,37.38,37.4,91995.0,33.9925,34.0016,33.9562,33.9744,91995.0
2018-01-17 15:20:00,37.4,37.41,37.36,37.39,78038.0,33.9744,33.9835,33.938,33.9653,78038.0
2018-01-17 15:30:00,37.39,37.41,37.38,37.41,53729.0,33.9653,33.9835,33.9562,33.9835,53729.0
2018-01-17 15:40:00,37.41,37.43,37.4,37.41,118164.0,33.9835,34.0016,33.9744,33.9835,118164.0
2018-01-17 15:50:00,37.42,37.43,37.4,37.42,388841.0,33.9925,34.0016,33.9744,33.9925,388841.0
2018-01-18 09:30:00,37.1,37.13,37.02,37.09,185084.0,33.7018,33.7291,33.6292,33.6928,185084.0
2018-01-18 09:40:00,37.09,37.13,37.08,37.13,132061.0,33.6928,33.7291,33.6837,33.7291,132061.0
2018-01-18 09:50:00,37.13,37.13,37.08,37.1,96973.0,33.7291,33.7291,33.6837,33.7018,96973.0
2018-01-18 10:00:00,37.1,37.1,37.05,37.05,163594.0,33.7018,33.7018,33.6564,33.6564,163594.0
2018-01-18 10:10:00,37.06,37.06,37.04,37.05,83867.0,33.6655,33.6655,33.6473,33.6564,83867.0
2018-01-18 10:20:00,37.05,37.06,37.03,37.06,104328.0,33.6564,33.6655,33.6383,33.6655,104328.0
2018-01-18 10:30:00,37.05,37.08,37.05,37.06,36364.0,33.6564,33.6837,33.6564,33.6655,36364.0
2018-01-18 10:40:00,37.05,37.06,37.01,37.02,112300.0,33.6564,33.6655,33.6201,33.6292,112300.0
2018-01-18 10:50:00,37.02,37.04,37.01,37.04,50132.0,33.6292,33.6473,33.6201,33.6473,50132.0
2018-01-18 11:00:00,37.04,37.04,37.01,37.03,44911.0,33.6473,33.6473,33.6201,33.6383,44911.0
2018-01-18 11:10:00,37.03,37.06,37.02,37.05,98042.0,33.6383,33.6655,33.6292,33.6564,98042.0
2018-01-18 11:20:00,37.06,37.07,37.02,37.02,119937.0,33.6655,33.6746,33.6292,33.6292,119937.0
2018-01-18 11:30:00,37.02,37.03,37.02,37.02,17498.0,33.6292,33.6383,33.6292,33.6292,17498.0
2018-01-18 11:40:00,37.02,37.02,36.96,36.97,165021.0,33.6292,33.6292,33.5747,33.5838,165021.0
2018-01-18 11:50:00,36.97,36.98,36.96,36.98,45882.0,33.5838,33.5928,33.5747,33.5928,45882.0
2018-01-18 12:00:00,36.98,36.99,36.97,36.99,29580.0,33.5928,33.6019,33.5838,33.6019,29580.0
2018-01-18 12:10:00,36.99,37.01,36.98,37.01,28185.0,33.6019,33.6201,33.5928,33.6201,28185.0
2018-01-18 12:20:00,37.01,37.02,37.0,37.02,27649.0,33.6201,33.6292,33.611,33.6292,27649.0
2018-01-18 12:30:00,37.01,37.04,37.01,37.03,63743.0,33.6201,33.6473,33.6201,33.6383,63743.0
2018-01-18 12:40:00,37.04,37.04,37.01,37.01,31587.0,33.6473,33.6473,33.6201,33.6201,31587.0
2018-01-18 12:50:00,37.02,37.03,37.0,37.0,90296.0,33.6292,33.6383,33.611,33.611,90296.0
2018-01-18 13:00:00,37.0,37.0,36.97,36.99,59386.0,33.611,33.611,33.5838,33.6019,59386.0
2018-01-18 13:10:00,37.0,37.0,36.97,36.98,44272.0,33.611,33.611,33.5838,33.5928,44272.0
2018-01-18 13:20:00,36.97,37.0,36.97,36.98,69652.0,33.5838,33.611,33.5838,33.5928,69652.0
2018-01-18 13:30:00,36.98,37.0,36.98,37.0,15124.0,33.5928,33.611,33.5928,33.611,15124.0
2018-01-18 13:40:00,37.0,37.01,36.99,37.0,40707.0,33.611,33.6201,33.6019,33.611,40707.0
2018-01-18 13:50:00,37.01,37.03,37.0,37.02,46023.0,33.6201,33.6383,33.611,33.6292,46023.0
2018-01-18 14:00:00,37.03,37.04,37.02,37.04,35493.0,33.6383,33.6473,33.6292,33.6473,35493.0
2018-01-18 14:10:00,37.04,37.04,37.03,37.03,19209.0,33.6473,33.6473,33.6383,33.6383,19209.0
2018-01-18 14:20:00,37.04,37.05,37.03,37.05,24242.0,33.6473,33.6564,33.6383,33.6564,24242.0
2018-01-18 14:30:00,37.05,37.05,37.04,37.05,20872.0,33.6564,33.6564,33.6473,33.6564,20872.0
2018-01-18 14:40:00,37.05,37.05,37.03,37.04,32909.0,33.6564,33.6564,33.6383,33.6473,32909.0
2018-01-18 14:50:00,37.04,37.06,37.03,37.04,32997.0,33.6473,33.6655,33.6383,33.6473,32997.0
2018-01-18 15:00:00,37.04,37.04,37.03,37.04,36678.0,33.6473,33.6473,33.6383,33.6473,36678.0
2018-01-18 15:10:00,37.04,37.04,37.03,37.04,30153.0,33.6473,33.6473,33.6383,33.6473,30153.0
2018-01-18 15:20:00,37.03,37.04,37.01,37.02,52607.0,33.6383,33.6473,33.6201,33.6292,52607.0
2018-01-18 15:30:00,37.01,37.01,36.96,36.96,269160.0,33.6201,33.6201,33.5747,33.5747,269160.0
2018-01-18 15:40:00,36.96,36.97,36.96,36.97,32107.0,33.5747,33.5838,33.5747,33.5838,32107.0
2018-01-18 15:50:00,36.97,36.97,36.93,36.96,503910.0,33.5838,33.5838,33.5474,33.5747,503910.0
2018-01-19 09:30:00,37.3,37.35,37.25,37.33,107766.0,33.8835,33.9289,33.8381,33.9108,107766.0
2018-01-19 09:40:00,37.33,37.34,37.3,37.32,96120.0,33.9108,33.9199,33.8835,33.9017,96120.0
2018-01-19 09:50:00,37.31,37.32,37.29,37.32,112045.0,33.8926,33.9017,33.8744,33.9017,112045.0
2018-01-19 10:00:00,37.33,37.33,37.28,37.3,88311.0,33.9108,33.9108,33.8654,33.8835,88311.0
2018-01-19 10:10:00,37.3,37.33,37.29,37.31,75372.0,33.8835,33.9108,33.8744,33.8926,75372.0
2018-01-19 10:20:00,37.3,37.37,37.29,37.37,80063.0,33.8835,33.9471,33.8744,33.9471,80063.0
2018-01-19 10:30:00,37.37,37.37,37.35,37.37,37581.0,33.9471,33.9471,33.9289,33.9471,37581.0
2018-01-19 10:40:00,37.36,37.37,37.35,37.36,57376.0,33.938,33.9471,33.9289,33.938,57376.0
2018-01-19 10:50:00,37.35,37.35,37.31,37.32,57959.0,33.9289,33.9289,33.8926,33.9017,57959.0
2018-01-19 11:00:00,37.33,37.33,37.27,37.28,69208.0,33.9108,33.9108,33.8563,33.8654,69208.0
2018-01-19 11:10:00,37.29,37.34,37.28,37.34,59454.0,33.8744,33.9199,33.8654,33.9199,59454.0
2018-01-19 11:20:00,37.34,37.37,37.33,37.37,49606.0,33.9199,33.9471,33.9108,33.9471,49606.0
2018-01-19 11:30:00,37.37,37.38,37.34,37.35,66214.0,33.9471,33.9562,33.9199,33.9289,66214.0
2018-01-19 11:40:00,37.35,37.36,37.34,37.36,39370.0,33.9289,33.938,33.9199,33.938,39370.0
2018-01-19 11:50:00,37.35,37.36,37.32,37.34,92623.0,33.9289,33.938,33.9017,33.9199,92623.0
2018-01-19 12:00:00,37.34,37.37,37.34,37.37,22107.0,33.9199,33.9471,33.9199,33.9471,22107.0
2018-01-19 12:10:00,37.37,37.37,37.35,37.36,19481.0,33.9471,33.9471,33.9289,33.938,19481.0
2018-01-19 12:20:00,37.36,37.37,37.35,37.36,26110.0,33.938,33.9471,33.9289,33.938,26110.0
2018-01-19 12:30:00,37.36,37.38,37.35,37.38,21870.0,33.938,33.9562,33.9289,33.9562,21870.0
2018-01-19 12:40:00,37.38,37.38,37.37,37.38,45707.0,33.9562,33.9562,33.9471,33.9562,45707.0
2018-01-19 12:50:00,37.39,37.41,37.37,37.38,50515.0,33.9653,33.9835,33.9471,33.9562,50515.0
2018-01-19 13:00:00,37.38,37.38,37.36,37.37,42296.0,33.9562,33.9562,33.938,33.9471,42296.0
2018-01-19 13:10:00,37.37,37.39,37.36,37.39,37288.0,33.9471,33.9653,33.938,33.9653,37288.0
2018-01-19 13:20:00,37.38,37.39,37.37,37.39,54620.0,33.9562,33.9653,33.9471,33.9653,54620.0
2018-01-19 13:30:00,37.39,37.39,37.36,37.37,21450.0,33.9653,33.9653,33.938,33.9471,21450.0
2018-01-19 13:40:00,37.36,37.37,37.35,37.36,14669.0,33.938,33.9471,33.9289,33.938,14669.0
2018-01-19 13:50:00,37.36,37.37,37.36,37.37,11751.0,33.938,33.9471,33.938,33.9471,11751.0
2018-01-19 14:00:00,37.37,37.38,37.36,37.38,26911.0,33.9471,33.9562,33.938,33.9562,26911.0
2018-01-19 14:10:00,37.38,37.4,37.37,37.4,29835.0,33.9562,33.9744,33.9471,33.9744,29835.0
2018-01-19 14:20:00,37.4,37.41,37.38,37.39,45232.0,33.9744,33.9835,33.9562,33.9653,45232.0
2018-01-19 14:30:00,37.39,37.41,37.38,37.41,28242.0,33.9653,33.9835,33.9562,33.9835,28242.0
2018-01-19 14:40:00,37.41,37.41,37.4,37.41,46652.0,33.9835,33.9835,33.9744,33.9835,46652.0
2018-01-19 14:50:00,37.41,37.42,37.39,37.4,77002.0,33.9835,33.9925,33.9653,33.9744,77002.0
2018-01-19 15:00:00,37.4,37.4,37.38,37.4,36295.0,33.9744,33.9744,33.9562,33.9744,36295.0
2018-01-19 15:10:00,37.4,37.43,37.39,37.42,62960.0,33.9744,34.0016,33.9653,33.9925,62960.0
2018-01-19 15:20:00,37.43,37.45,37.42,37.45,103130.0,34.0016,34.0198,33.9925,34.0198,103130.0
2018-01-19 15:30:00,37.45,37.45,37.43,37.44,64677.0,34.0198,34.0198,34.0016,34.0107,64677.0
2018-01-19 15:40:00,37.44,37.44,37.41,37.42,140180.0,34.0107,34.0107,33.9835,33.9925,140180.0
2018-01-19 15:50:00,37.43,37.46,37.41,37.45,375975.0,34.0016,34.0289,33.9835,34.0198,375975.0
2018-01-22 09:30:00,37.56,37.57,37.49,37.5,110490.0,34.1197,34.1288,34.0561,34.0652,110490.0
2018-01-22 09:40:00,37.5,37.52,37.49,37.52,41162.0,34.0652,34.0834,34.0561,34.0834,41162.0
2018-01-22 09:50:00,37.52,37.56,37.49,37.55,139340.0,34.0834,34.1197,34.0561,34.1106,139340.0
2018-01-22 10:00:00,37.55,37.58,37.52,37.58,87458.0,34.1106,34.1379,34.0834,34.1379,87458.0
2018-01-22 10:10:00,37.58,37.61,37.57,37.61,50096.0,34.1379,34.1651,34.1288,34.1651,50096.0
2018-01-22 10:20:00,37.61,37.61,37.58,37.61,29595.0,34.1651,34.1651,34.1379,34.1651,29595.0
2018-01-22 10:30:00,37.6,37.61,37.58,37.59,55406.0,34.156,34.1651,34.1379,34.147,55406.0
2018-01-22 10:40:00,37.6,37.61,37.58,37.61,54336.0,34.156,34.1651,34.1379,34.1651,54336.0
2018-01-22 10:50:00,37.61,37.61,37.57,37.58,47437.0,34.1651,34.1651,34.1288,34.1379,47437.0
2018-01-22 11:00:00,37.57,37.6,37.57,37.6,48381.0,34.1288,34.156,34.1288,34.156,48381.0
2018-01-22 11:10:00,37.6,37.61,37.59,37.61,54888.0,34.156,34.1651,34.147,34.1651,54888.0
2018-01-22 11:20:00,37.61,37.64,37.6,37.64,73415.0,34.1651,34.1924,34.156,34.1924,73415.0
2018-01-22 11:30:00,37.64,37.65,37.63,37.65,58124.0,34.1924,34.2015,34.1833,34.2015,58124.0
2018-01-22 11:40:00,37.64,37.65,37.61,37.62,52878.0,34.1924,34.2015,34.1651,34.1742,52878.0
2018-01-22 11:50:00,37.62,37.62,37.57,37.6,123175.0,34.1742,34.1742,34.1288,34.156,123175.0
2018-01-22 12:00:00,37.59,37.61,37.57,37.58,127310.0,34.147,34.1651,34.1288,34.1379,127310.0
2018-01-22 12:10:00,37.58,37.61,37.57,37.6,35715.0,34.1379,34.1651,34.1288,34.156,35715.0
2018-01-22 12:20:00,37.61,37.64,37.59,37.64,74537.0,34.1651,34.1924,34.147,34.1924,74537.0
2018-01-22 12:30:00,37.63,37.65,37.62,37.64,20300.0,34.1833,34.2015,34.1742,34.1924,20300.0
2018-01-22 12:40:00,37.64,37.66,37.63,37.65,18162.0,34.1924,34.2106,34.1833,34.2015,18162.0
2018-01-22 12:50:00,37.64,37.66,37.62,37.63,67537.0,34.1924,34.2106,34.1742,34.1833,67537.0
2018-01-22 13:00:00,37.62,37.63,37.61,37.61,20656.0,34.1742,34.1833,34.1651,34.1651,20656.0
2018-01-22 13:10:00,37.61,37.64,37.61,37.63,41519.0,34.1651,34.1924,34.1651,34.1833,41519.0
2018-01-22 13:20:00,37.64,37.64,37.6,37.61,80720.0,34.1924,34.1924,34.156,34.1651,80720.0
2018-01-22 13:30:00,37.61,37.62,37.6,37.61,27785.0,34.1651,34.1742,34.156,34.1651,27785.0
2018-01-22 13:40:00,37.61,37.63,37.6,37.61,25298.0,34.1651,34.1833,34.156,34.1651,25298.0
2018-01-22 13:50:00,37.61,37.62,37.6,37.61,19871.0,34.1651,34.1742,34.156,34.1651,19871.0
2018-01-22 14:00:00,37.61,37.65,37.6,37.62,75056.0,34.1651,34.2015,34.156,34.1742,75056.0
2018-01-22 14:10:00,37.62,37.63,37.62,37.62,23102.0,34.1742,34.1833,34.1742,34.1742,23102.0
2018-01-22 14:20:00,37.63,37.63,37.6,37.62,36990.0,34.1833,34.1833,34.156,34.1742,36990.0
2018-01-22 14:30:00,37.62,37.63,37.61,37.63,36647.0,34.1742,34.1833,34.1651,34.1833,36647.0
2018-01-22 14:40:00,37.63,37.64,37.62,37.63,34590.0,34.1833,34.1924,34.1742,34.1833,34590.0
2018-01-22 14:50:00,37.64,37.64,37.63,37.64,27323.0,34.1924,34.1924,34.1833,34.1924,27323.0
2018-01-22 15:00:00,37.64,37.64,37.63,37.64,19625.0,34.1924,34.1924,34.1833,34.1924,19625.0
2018-01-22 15:10:00,37.63,37.64,37.63,37.64,31233.0,34.1833,34.1924,34.1833,34.1924,31233.0
2018-01-22 15:20:00,37.63,37.66,37.63,37.66,36234.0,34.1833,34.2106,34.1833,34.2106,36234.0
2018-01-22 15:30:00,37.66,37.67,37.65,37.66,53083.0,34.2106,34.2196,34.2015,34.2106,53083.0
2018-01-22 15:40:00,37.66,37.69,37.66,37.69,45861.0,34.2106,34.2378,34.2106,34.2378,45861.0
2018-01-22 15:50:00,37.69,37.8,37.68,37.8,444903.0,34.2378,34.3377,34.2287,34.3377,444903.0
2018-01-23 09:30:00,37.91,37.93,37.88,37.91,319508.0,34.4377,34.4558,34.4104,34.4377,319508.0
2018-01-23 09:40:00,37.9,37.94,37.87,37.92,159905.0,34.4286,34.4649,34.4013,34.4467,159905.0
2018-01-23 09:50:00,37.92,37.92,37.87,37.88,112655.0,34.4467,34.4467,34.4013,34.4104,112655.0
2018-01-23 10:00:00,37.88,37.91,37.87,37.91,138332.0,34.4104,34.4377,34.4013,34.4377,138332.0
2018-01-23 10:10:00,37.91,37.95,37.9,37.94,116025.0,34.4377,34.474,34.4286,34.4649,116025.0
2018-01-23 10:20:00,37.94,37.95,37.91,37.93,133255.0,34.4649,34.474,34.4377,34.4558,133255.0
2018-01-23 10:30:00,37.94,37.98,37.92,37.98,65279.0,34.4649,34.5012,34.4467,34.5012,65279.0
2018-01-23 10:40:00,37.98,38.0,37.97,37.97,122867.0,34.5012,34.5194,34.4922,34.4922,122867.0
2018-01-23 10:50:00,37.98,38.01,37.97,37.98,103534.0,34.5012,34.5285,34.4922,34.5012,103534.0
2018-01-23 11:00:00,37.98,37.99,37.96,37.97,98823.0,34.5012,34.5103,34.4831,34.4922,98823.0
2018-01-23 11:10:00,37.98,37.98,37.96,37.98,55112.0,34.5012,34.5012,34.4831,34.5012,55112.0
2018-01-23 11:20:00,37.98,37.99,37.96,37.98,90448.0,34.5012,34.5103,34.4831,34.5012,90448.0
2018-01-23 11:30:00,37.98,37.99,37.97,37.98,70418.0,34.5012,34.5103,34.4922,34.5012,70418.0
2018-01-23 11:40:00,37.99,38.01,37.97,37.99,108237.0,34.5103,34.5285,34.4922,34.5103,108237.0
2018-01-23 11:50:00,37.99,38.0,37.97,37.98,74236.0,34.5103,34.5194,34.4922,34.5012,74236.0
2018-01-23 12:00:00,37.98,37.99,37.97,37.98,64155.0,34.5012,34.5103,34.4922,34.5012,64155.0
2018-01-23 12:10:00,37.97,37.99,37.96,37.97,122929.0,34.4922,34.5103,34.4831,34.4922,122929.0
2018-01-23 12:20:00,37.97,37.97,37.94,37.95,34180.0,34.4922,34.4922,34.4649,34.474,34180.0
2018-01-23 12:30:00,37.95,37.97,37.94,37.95,104198.0,34.474,34.4922,34.4649,34.474,104198.0
2018-01-23 12:40:00,37.96,37.99,37.95,37.97,251367.0,34.4831,34.5103,34.474,34.4922,251367.0
2018-01-23 12:50:00,37.96,37.98,37.95,37.98,50033.0,34.4831,34.5012,34.474,34.5012,50033.0
2018-01-23 13:00:00,37.98,37.98,37.97,37.97,14551.0,34.5012,34.5012,34.4922,34.4922,14551.0
2018-01-23 13:10:00,37.98,38.0,37.96,37.98,86918.0,34.5012,34.5194,34.4831,34.5012,86918.0
2018-01-23 13:20:00,37.98,37.98,37.96,37.98,37101.0,34.5012,34.5012,34.4831,34.5012,37101.0
2018-01-23 13:30:00,37.98,37.99,37.97,37.99,17074.0,34.5012,34.5103,34.4922,34.5103,17074.0
2018-01-23 13:40:00,37.99,38.0,37.98,38.0,28436.0,34.5103,34.5194,34.5012,34.5194,28436.0
2018-01-23 13:50:00,38.0,38.01,37.99,38.01,19223.0,34.5194,34.5285,34.5103,34.5285,19223.0
2018-01-23 14:00:00,38.01,38.01,37.99,38.0,34709.0,34.5285,34.5285,34.5103,34.5194,34709.0
2018-01-23 14:10:00,37.99,38.0,37.95,37.95,69660.0,34.5103,34.5194,34.474,34.474,69660.0
2018-01-23 14:20:00,37.95,37.98,37.94,37.97,56285.0,34.474,34.5012,34.4649,34.4922,56285.0
2018-01-23 14:30:00,37.96,37.99,37.96,37.99,58335.0,34.4831,34.5103,34.4831,34.5103,58335.0
2018-01-23 14:40:00,37.99,38.03,37.98,38.02,110281.0,34.5103,34.5467,34.5012,34.5376,110281.0
2018-01-23 14:50:00,38.02,38.04,38.02,38.04,94232.0,34.5376,34.5557,34.5376,34.5557,94232.0
2018-01-23 15:00:00,38.03,38.04,38.02,38.02,42276.0,34.5467,34.5557,34.5376,34.5376,42276.0
2018-01-23 15:10:00,38.02,38.03,37.99,38.01,36068.0,34.5376,34.5467,34.5103,34.5285,36068.0
2018-01-23 15:20:00,38.01,38.03,38.0,38.02,45962.0,34.5285,34.5467,34.5194,34.5376,45962.0
2018-01-23 15:30:00,38.02,38.03,38.01,38.02,51626.0,34.5376,34.5467,34.5285,34.5376,51626.0
2018-01-23 15:40:00,38.03,38.03,38.02,38.02,42141.0,34.5467,34.5467,34.5376,34.5376,42141.0
2018-01-23 15:50:00,38.02,38.07,38.01,38.06,422105.0,34.5376,34.583,34.5285,34.5739,422105.0
2018-01-24 09:30:00,38.08,38.11,38.01,38.09,154196.0,34.5921,34.6193,34.5285,34.6012,154196.0
2018-01-24 09:40:00,38.1,38.11,38.07,38.1,219087.0,34.6103,34.6193,34.583,34.6103,219087.0
2018-01-24 09:50:00,38.1,38.17,38.09,38.16,72991.0,34.6103,34.6738,34.6012,34.6648,72991.0
2018-01-24 10:00:00,38.16,38.19,38.15,38.18,48723.0,34.6648,34.692,34.6557,34.6829,48723.0
2018-01-24 10:10:00,38.18,38.21,38.16,38.18,127782.0,34.6829,34.7102,34.6648,34.6829,127782.0
2018-01-24 10:20:00,38.18,38.19,38.15,38.18,106305.0,34.6829,34.692,34.6557,34.6829,106305.0
2018-01-24 10:30:00,38.18,38.18,38.16,38.17,78804.0,34.6829,34.6829,34.6648,34.6738,78804.0
2018-01-24 10:40:00,38.16,38.19,38.16,38.16,124158.0,34.6648,34.692,34.6648,34.6648,124158.0
2018-01-24 10:50:00,38.16,38.17,38.14,38.15,39507.0,34.6648,34.6738,34.6466,34.6557,39507.0
2018-01-24 11:00:00,38.14,38.15,38.12,38.13,60092.0,34.6466,34.6557,34.6284,34.6375,60092.0
2018-01-24 11:10:00,38.13,38.13,38.04,38.08,144333.0,34.6375,34.6375,34.5557,34.5921,144333.0
2018-01-24 11:20:00,38.08,38.1,38.06,38.07,54897.0,34.5921,34.6103,34.5739,34.583,54897.0
2018-01-24 11:30:00,38.06,38.06,37.96,37.98,178693.0,34.5739,34.5739,34.4831,34.5012,178693.0
2018-01-24 11:40:00,37.98,38.03,37.97,38.0,131341.0,34.5012,34.5467,34.4922,34.5194,131341.0
2018-01-24 11:50:00,38.0,38.04,37.99,38.02,28013.0,34.5194,34.5557,34.5103,34.5376,28013.0
2018-01-24 12:00:00,38.02,38.04,37.98,38.02,48049.0,34.5376,34.5557,34.5012,34.5376,48049.0
2018-01-24 12:10:00,38.02,38.06,38.02,38.04,65835.0,34.5376,34.5739,34.5376,34.5557,65835.0
2018-01-24 12:20:00,38.05,38.05,37.98,38.0,49513.0,34.5648,34.5648,34.5012,34.5194,49513.0
2018-01-24 12:30:00,38.01,38.02,37.97,37.98,36627.0,34.5285,34.5376,34.4922,34.5012,36627.0
2018-01-24 12:40:00,37.98,38.0,37.96,37.98,76100.0,34.5012,34.5194,34.4831,34.5012,76100.0
2018-01-24 12:50:00,37.98,38.0,37.96,38.0,23590.0,34.5012,34.5194,34.4831,34.5194,23590.0
2018-01-24 13:00:00,38.0,38.01,37.96,37.97,107126.0,34.5194,34.5285,34.4831,34.4922,107126.0
2018-01-24 13:10:00,37.96,37.98,37.94,37.96,122667.0,34.4831,34.5012,34.4649,34.4831,122667.0
2018-01-24 13:20:00,37.95,38.01,37.95,38.01,42006.0,34.474,34.5285,34.474,34.5285,42006.0
2018-01-24 13:30:00,38.01,38.04,38.0,38.04,75460.0,34.5285,34.5557,34.5194,34.5557,75460.0
2018-01-24 13:40:00,38.03,38.07,38.03,38.07,68996.0,34.5467,34.583,34.5467,34.583,68996.0
2018-01-24 13:50:00,38.07,38.08,38.05,38.07,64306.0,34.583,34.5921,34.5648,34.583,64306.0
2018-01-24 14:00:00,38.06,38.07,38.03,38.04,43168.0,34.5739,34.583,34.5467,34.5557,43168.0
2018-01-24 14:10:00,38.04,38.08,38.03,38.07,52342.0,34.5557,34.5921,34.5467,34.583,52342.0
2018-01-24 14:20:00,38.08,38.09,38.05,38.08,30720.0,34.5921,34.6012,34.5648,34.5921,30720.0
2018-01-24 14:30:00,38.09,38.09,38.07,38.08,21302.0,34.6012,34.6012,34.583,34.5921,21302.0
2018-01-24 14:40:00,38.07,38.1,38.06,38.09,123663.0,34.583,34.6103,34.5739,34.6012,123663.0
2018-01-24 14:50:00,38.09,38.09,38.06,38.07,109784.0,34.6012,34.6012,34.5739,34.583,109784.0
2018-01-24 15:00:00,38.08,38.08,38.03,38.05,132423.0,34.5921,34.5921,34.5467,34.5648,132423.0
2018-01-24 15:10:00,38.05,38.06,38.02,38.05,114812.0,34.5648,34.5739,34.5376,34.5648,114812.0
2018-01-24 15:20:00,38.05,38.07,38.03,38.05,67406.0,34.5648,34.583,34.5467,34.5648,67406.0
2018-01-24 15:30:00,38.04,38.09,38.03,38.08,67277.0,34.5557,34.6012,34.5467,34.5921,67277.0
2018-01-24 15:40:00,38.08,38.09,38.04,38.05,332189.0,34.5921,34.6012,34.5557,34.5648,332189.0
2018-01-24 15:50:00,38.04,38.04,37.97,37.97,675939.0,34.5557,34.5557,34.4922,34.4922,675939.0
2018-01-25 09:30:00,37.86,37.89,37.8,37.81,218278.0,34.3922,34.4195,34.3377,34.3468,218278.0
2018-01-25 09:40:00,37.81,37.83,37.79,37.8,112166.0,34.3468,34.365,34.3286,34.3377,112166.0
2018-01-25 09:50:00,37.8,37.8,37.7,37.71,146089.0,34.3377,34.3377,34.2469,34.256,146089.0
2018-01-25 10:00:00,37.7,37.79,37.7,37.76,155795.0,34.2469,34.3286,34.2469,34.3014,155795.0
2018-01-25 10:10:00,37.76,37.8,37.74,37.77,69170.0,34.3014,34.3377,34.2832,34.3105,69170.0
2018-01-25 10:20:00,37.77,37.8,37.76,37.79,72605.0,34.3105,34.3377,34.3014,34.3286,72605.0
2018-01-25 10:30:00,37.8,37.84,37.78,37.83,96650.0,34.3377,34.3741,34.3196,34.365,96650.0
2018-01-25 10:40:00,37.83,37.84,37.8,37.81,59177.0,34.365,34.3741,34.3377,34.3468,59177.0
2018-01-25 10:50:00,37.82,37.84,37.81,37.82,86039.0,34.3559,34.3741,34.3468,34.3559,86039.0
2018-01-25 11:00:00,37.83,37.84,37.82,37.84,54029.0,34.365,34.3741,34.3559,34.3741,54029.0
2018-01-25 11:10:00,37.84,37.89,37.83,37.88,77980.0,34.3741,34.4195,34.365,34.4104,77980.0
2018-01-25 11:20:00,37.89,37.92,37.88,37.91,53197.0,34.4195,34.4467,34.4104,34.4377,53197.0
2018-01-25 11:30:00,37.92,37.96,37.9,37.94,127881.0,34.4467,34.4831,34.4286,34.4649,127881.0
2018-01-25 11:40:00,37.95,37.96,37.92,37.93,180084.0,34.474,34.4831,34.4467,34.4558,180084.0
2018-01-25 11:50:00,37.93,37.94,37.91,37.93,36441.0,34.4558,34.4649,34.4377,34.4558,36441.0
2018-01-25 12:00:00,37.92,37.96,37.92,37.95,153719.0,34.4467,34.4831,34.4467,34.474,153719.0
2018-01-25 12:10:00,37.95,37.98,37.95,37.97,140552.0,34.474,34.5012,34.474,34.4922,140552.0
2018-01-25 12:20:00,37.97,37.97,37.94,37.97,125617.0,34.4922,34.4922,34.4649,34.4922,125617.0
2018-01-25 12:30:00,37.97,38.0,37.97,37.99,172984.0,34.4922,34.5194,34.4922,34.5103,172984.0
2018-01-25 12:40:00,37.98,38.01,37.97,38.01,203370.0,34.5012,34.5285,34.4922,34.5285,203370.0
2018-01-25 12:50:00,38.01,38.01,38.0,38.01,92712.0,34.5285,34.5285,34.5194,34.5285,92712.0
2018-01-25 13:00:00,38.01,38.03,38.0,38.02,128653.0,34.5285,34.5467,34.5194,34.5376,128653.0
2018-01-25 13:10:00,38.02,38.05,38.02,38.05,125018.0,34.5376,34.5648,34.5376,34.5648,125018.0
2018-01-25 13:20:00,38.05,38.05,38.02,38.03,49236.0,34.5648,34.5648,34.5376,34.5467,49236.0
2018-01-25 13:30:00,38.03,38.03,37.99,38.01,65574.0,34.5467,34.5467,34.5103,34.5285,65574.0
2018-01-25 13:40:00,38.01,38.02,38.0,38.01,37220.0,34.5285,34.5376,34.5194,34.5285,37220.0
2018-01-25 13:50:00,38.02,38.03,38.01,38.02,48359.0,34.5376,34.5467,34.5285,34.5376,48359.0
2018-01-25 14:00:00,38.02,38.03,37.95,37.98,126239.0,34.5376,34.5467,34.474,34.5012,126239.0
2018-01-25 14:10:00,37.98,37.99,37.93,37.98,233590.0,34.5012,34.5103,34.4558,34.5012,233590.0
2018-01-25 14:20:00,37.98,37.98,37.92,37.92,97526.0,34.5012,34.5012,34.4467,34.4467,97526.0
2018-01-25 14:30:00,37.92,37.93,37.86,37.87,173219.0,34.4467,34.4558,34.3922,34.4013,173219.0
2018-01-25 14:40:00,37.87,37.88,37.83,37.86,171362.0,34.4013,34.4104,34.365,34.3922,171362.0
2018-01-25 14:50:00,37.86,37.88,37.82,37.88,316907.0,34.3922,34.4104,34.3559,34.4104,316907.0
2018-01-25 15:00:00,37.88,37.89,37.85,37.87,308340.0,34.4104,34.4195,34.3831,34.4013,308340.0
2018-01-25 15:10:00,37.86,37.87,37.82,37.86,152575.0,34.3922,34.4013,34.3559,34.3922,152575.0
2018-01-25 15:20:00,37.87,37.89,37.86,37.87,66496.0,34.4013,34.4195,34.3922,34.4013,66496.0
2018-01-25 15:30:00,37.87,37.87,37.84,37.84,120056.0,34.4013,34.4013,34.3741,34.3741,120056.0
2018-01-25 15:40:00,37.84,37.84,37.8,37.8,148504.0,34.3741,34.3741,34.3377,34.3377,148504.0
2018-01-25 15:50:00,37.8,37.81,37.71,37.73,603937.0,34.3377,34.3468,34.256,34.2741,603937.0
2018-01-26 09:30:00,37.91,37.92,37.82,37.86,86401.0,34.4377,34.4467,34.3559,34.3922,86401.0
2018-01-26 09:40:00,37.87,37.87,37.81,37.84,61663.0,34.4013,34.4013,34.3468,34.3741,61663.0
2018-01-26 09:50:00,37.85,37.89,37.85,37.89,66516.0,34.3831,34.4195,34.3831,34.4195,66516.0
2018-01-26 10:00:00,37.89,37.91,37.88,37.89,29904.0,34.4195,34.4377,34.4104,34.4195,29904.0
2018-01-26 10:10:00,37.89,37.89,37.84,37.86,71335.0,34.4195,34.4195,34.3741,34.3922,71335.0
2018-01-26 10:20:00,37.86,37.87,37.83,37.87,45222.0,34.3922,34.4013,34.365,34.4013,45222.0
2018-01-26 10:30:00,37.86,37.88,37.85,37.88,46013.0,34.3922,34.4104,34.3831,34.4104,46013.0
2018-01-26 10:40:00,37.88,37.9,37.88,37.9,29224.0,34.4104,34.4286,34.4104,34.4286,29224.0
2018-01-26 10:50:00,37.9,37.91,37.87,37.87,39232.0,34.4286,34.4377,34.4013,34.4013,39232.0
2018-01-26 11:00:00,37.87,37.91,37.87,37.91,31055.0,34.4013,34.4377,34.4013,34.4377,31055.0
2018-01-26 11:10:00,37.91,37.92,37.9,37.91,41262.0,34.4377,34.4467,34.4286,34.4377,41262.0
2018-01-26 11:20:00,37.91,37.94,37.9,37.93,214374.0,34.4377,34.4649,34.4286,34.4558,214374.0
2018-01-26 11:30:00,37.93,37.95,37.92,37.95,133948.0,34.4558,34.474,34.4467,34.474,133948.0
2018-01-26 11:40:00,37.95,37.96,37.94,37.95,159602.0,34.474,34.4831,34.4649,34.474,159602.0
2018-01-26 11:50:00,37.96,37.96,37.95,37.95,145805.0,34.4831,34.4831,34.474,34.474,145805.0
2018-01-26 12:00:00,37.96,37.97,37.95,37.95,175874.0,34.4831,34.4922,34.474,34.474,175874.0
2018-01-26 12:10:00,37.95,37.97,37.95,37.96,143143.0,34.474,34.4922,34.474,34.4831,143143.0
2018-01-26 12:20:00,37.96,37.97,37.95,37.97,16530.0,34.4831,34.4922,34.474,34.4922,16530.0
2018-01-26 12:30:00,37.97,37.97,37.95,37.95,68465.0,34.4922,34.4922,34.474,34.474,68465.0
2018-01-26 12:40:00,37.95,37.96,37.95,37.95,30558.0,34.474,34.4831,34.474,34.474,30558.0
2018-01-26 12:50:00,37.96,37.97,37.95,37.97,103430.0,34.4831,34.4922,34.474,34.4922,103430.0
2018-01-26 13:00:00,37.97,37.97,37.94,37.96,113268.0,34.4922,34.4922,34.4649,34.4831,113268.0
2018-01-26 13:10:00,37.95,37.96,37.94,37.95,93007.0,34.474,34.4831,34.4649,34.474,93007.0
2018-01-26 13:20:00,37.95,37.97,37.94,37.95,134117.0,34.474,34.4922,34.4649,34.474,134117.0
2018-01-26 13:30:00,37.95,37.96,37.95,37.96,16272.0,34.474,34.4831,34.474,34.4831,16272.0
2018-01-26 13:40:00,37.96,37.98,37.95,37.98,29242.0,34.4831,34.5012,34.474,34.5012,29242.0
2018-01-26 13:50:00,37.98,37.99,37.95,37.98,42926.0,34.5012,34.5103,34.474,34.5012,42926.0
2018-01-26 14:00:00,37.98,37.98,37.97,37.98,20152.0,34.5012,34.5012,34.4922,34.5012,20152.0
2018-01-26 14:10:00,37.98,38.0,37.97,38.0,34760.0,34.5012,34.5194,34.4922,34.5194,34760.0
2018-01-26 14:20:00,38.0,38.01,37.99,37.99,198633.0,34.5194,34.5285,34.5103,34.5103,198633.0
2018-01-26 14:30:00,37.98,37.99,37.97,37.99,17752.0,34.5012,34.5103,34.4922,34.5103,17752.0
2018-01-26 14:40:00,37.99,38.0,37.98,38.0,36497.0,34.5103,34.5194,34.5012,34.5194,36497.0
2018-01-26 14:50:00,37.99,38.0,37.98,37.98,34113.0,34.5103,34.5194,34.5012,34.5012,34113.0
2018-01-26 15:00:00,37.98,38.0,37.98,38.0,28211.0,34.5012,34.5194,34.5012,34.5194,28211.0
2018-01-26 15:10:00,38.0,38.02,38.0,38.02,55325.0,34.5194,34.5376,34.5194,34.5376,55325.0
2018-01-26 15:20:00,38.02,38.02,37.98,37.98,66896.0,34.5376,34.5376,34.5012,34.5012,66896.0
2018-01-26 15:30:00,37.98,38.0,37.98,38.0,91105.0,34.5012,34.5194,34.5012,34.5194,91105.0
2018-01-26 15:40:00,38.0,38.0,37.97,37.98,149846.0,34.5194,34.5194,34.4922,34.5012,149846.0
2018-01-26 15:50:00,37.98,38.04,37.97,38.03,394983.0,34.5012,34.5557,34.4922,34.5467,394983.0
2018-01-29 09:30:00,37.91,37.92,37.83,37.86,229215.0,34.4377,34.4467,34.365,34.3922,229215.0
2018-01-29 09:40:00,37.86,37.88,37.85,37.87,293918.0,34.3922,34.4104,34.3831,34.4013,293918.0
2018-01-29 09:50:00,37.87,37.88,37.84,37.87,114498.0,34.4013,34.4104,34.3741,34.4013,114498.0
2018-01-29 10:00:00,37.86,37.87,37.83,37.84,91241.0,34.3922,34.4013,34.365,34.3741,91241.0
2018-01-29 10:10:00,37.84,37.87,37.82,37.84,193170.0,34.3741,34.4013,34.3559,34.3741,193170.0
2018-01-29 10:20:00,37.84,37.88,37.83,37.88,104326.0,34.3741,34.4104,34.365,34.4104,104326.0
2018-01-29 10:30:00,37.88,37.89,37.85,37.86,128969.0,34.4104,34.4195,34.3831,34.3922,128969.0
2018-01-29 10:40:00,37.86,37.87,37.82,37.84,86966.0,34.3922,34.4013,34.3559,34.3741,86966.0
2018-01-29 10:50:00,37.85,37.88,37.84,37.87,93753.0,34.3831,34.4104,34.3741,34.4013,93753.0
2018-01-29 11:00:00,37.86,37.87,37.85,37.86,37506.0,34.3922,34.4013,34.3831,34.3922,37506.0
2018-01-29 11:10:00,37.86,37.88,37.84,37.85,68967.0,34.3922,34.4104,34.3741,34.3831,68967.0
2018-01-29 11:20:00,37.85,37.91,37.84,37.9,104312.0,34.3831,34.4377,34.3741,34.4286,104312.0
2018-01-29 11:30:00,37.91,37.91,37.89,37.89,64779.0,34.4377,34.4377,34.4195,34.4195,64779.0
2018-01-29 11:40:00,37.9,37.92,37.88,37.89,119367.0,34.4286,34.4467,34.4104,34.4195,119367.0
2018-01-29 11:50:00,37.89,37.91,37.89,37.9,56349.0,34.4195,34.4377,34.4195,34.4286,56349.0
2018-01-29 12:00:00,37.9,37.92,37.88,37.92,129978.0,34.4286,34.4467,34.4104,34.4467,129978.0
2018-01-29 12:10:00,37.91,37.92,37.9,37.92,46866.0,34.4377,34.4467,34.4286,34.4467,46866.0
2018-01-29 12:20:00,37.91,37.94,37.9,37.92,84557.0,34.4377,34.4649,34.4286,34.4467,84557.0
2018-01-29 12:30:00,37.92,37.93,37.9,37.9,66201.0,34.4467,34.4558,34.4286,34.4286,66201.0
2018-01-29 12:40:00,37.9,37.91,37.89,37.89,97790.0,34.4286,34.4377,34.4195,34.4195,97790.0
2018-01-29 12:50:00,37.89,37.91,37.88,37.9,74475.0,34.4195,34.4377,34.4104,34.4286,74475.0
2018-01-29 13:00:00,37.9,37.91,37.89,37.89,72422.0,34.4286,34.4377,34.4195,34.4195,72422.0
2018-01-29 13:10:00,37.89,37.9,37.89,37.9,111993.0,34.4195,34.4286,34.4195,34.4286,111993.0
2018-01-29 13:20:00,37.9,37.9,37.86,37.87,82548.0,34.4286,34.4286,34.3922,34.4013,82548.0
2018-01-29 13:30:00,37.87,37.89,37.87,37.89,45467.0,34.4013,34.4195,34.4013,34.4195,45467.0
2018-01-29 13:40:00,37.88,37.89,37.87,37.87,135835.0,34.4104,34.4195,34.4013,34.4013,135835.0
2018-01-29 13:50:00,37.87,37.88,37.86,37.87,29861.0,34.4013,34.4104,34.3922,34.4013,29861.0
2018-01-29 14:00:00,37.87,37.87,37.86,37.87,33086.0,34.4013,34.4013,34.3922,34.4013,33086.0
2018-01-29 14:10:00,37.86,37.88,37.86,37.87,46993.0,34.3922,34.4104,34.3922,34.4013,46993.0
2018-01-29 14:20:00,37.87,37.88,37.87,37.88,10841.0,34.4013,34.4104,34.4013,34.4104,10841.0
2018-01-29 14:30:00,37.87,37.89,37.86,37.87,214621.0,34.4013,34.4195,34.3922,34.4013,214621.0
2018-01-29 14:40:00,37.86,37.87,37.85,37.87,69284.0,34.3922,34.4013,34.3831,34.4013,69284.0
2018-01-29 14:50:00,37.86,37.88,37.85,37.86,44563.0,34.3922,34.4104,34.3831,34.3922,44563.0
2018-01-29 15:00:00,37.86,37.88,37.85,37.86,45071.0,34.3922,34.4104,34.3831,34.3922,45071.0
2018-01-29 15:10:00,37.86,37.87,37.85,37.86,46847.0,34.3922,34.4013,34.3831,34.3922,46847.0
2018-01-29 15:20:00,37.86,37.86,37.83,37.84,80575.0,34.3922,34.3922,34.365,34.3741,80575.0
2018-01-29 15:30:00,37.83,37.84,37.82,37.82,79146.0,34.365,34.3741,34.3559,34.3559,79146.0
2018-01-29 15:40:00,37.83,37.83,37.75,37.76,205188.0,34.365,34.365,34.2923,34.3014,205188.0
2018-01-29 15:50:00,37.77,37.82,37.77,37.79,467456.0,34.3105,34.3559,34.3105,34.3286,467456.0
2018-01-30 09:30:00,37.52,37.52,37.44,37.49,231520.0,34.0834,34.0834,34.0107,34.0561,231520.0
2018-01-30 09:40:00,37.5,37.5,37.39,37.41,191160.0,34.0652,34.0652,33.9653,33.9835,191160.0
2018-01-30 09:50:00,37.41,37.42,37.36,37.37,123753.0,33.9835,33.9925,33.938,33.9471,123753.0
2018-01-30 10:00:00,37.36,37.38,37.26,37.29,409863.0,33.938,33.9562,33.8472,33.8744,409863.0
2018-01-30 10:10:00,37.29,37.31,37.26,37.27,60021.0,33.8744,33.8926,33.8472,33.8563,60021.0
2018-01-30 10:20:00,37.27,37.31,37.24,37.31,200900.0,33.8563,33.8926,33.829,33.8926,200900.0
2018-01-30 10:30:00,37.31,37.36,37.3,37.36,121670.0,33.8926,33.938,33.8835,33.938,121670.0
2018-01-30 10:40:00,37.36,37.36,37.31,37.33,157841.0,33.938,33.938,33.8926,33.9108,157841.0
2018-01-30 10:50:00,37.32,37.37,37.31,37.37,51793.0,33.9017,33.9471,33.8926,33.9471,51793.0
2018-01-30 11:00:00,37.37,37.4,37.32,37.34,71455.0,33.9471,33.9744,33.9017,33.9199,71455.0
2018-01-30 11:10:00,37.35,37.39,37.33,37.37,49490.0,33.9289,33.9653,33.9108,33.9471,49490.0
2018-01-30 11:20:00,37.37,37.38,37.32,37.34,33644.0,33.9471,33.9562,33.9017,33.9199,33644.0
2018-01-30 11:30:00,37.34,37.38,37.33,37.36,40105.0,33.9199,33.9562,33.9108,33.938,40105.0
2018-01-30 11:40:00,37.36,37.4,37.35,37.37,89884.0,33.938,33.9744,33.9289,33.9471,89884.0
2018-01-30 11:50:00,37.37,37.38,37.33,37.34,75325.0,33.9471,33.9562,33.9108,33.9199,75325.0
2018-01-30 12:00:00,37.34,37.37,37.33,37.36,88900.0,33.9199,33.9471,33.9108,33.938,88900.0
2018-01-30 12:10:00,37.36,37.38,37.35,37.38,83880.0,33.938,33.9562,33.9289,33.9562,83880.0
2018-01-30 12:20:00,37.38,37.39,37.33,37.33,25131.0,33.9562,33.9653,33.9108,33.9108,25131.0
2018-01-30 12:30:00,37.33,37.35,37.3,37.31,65808.0,33.9108,33.9289,33.8835,33.8926,65808.0
2018-01-30 12:40:00,37.31,37.32,37.28,37.28,35433.0,33.8926,33.9017,33.8654,33.8654,35433.0
2018-01-30 12:50:00,37.29,37.3,37.28,37.29,39478.0,33.8744,33.8835,33.8654,33.8744,39478.0
2018-01-30 13:00:00,37.3,37.3,37.25,37.26,84615.0,33.8835,33.8835,33.8381,33.8472,84615.0
2018-01-30 13:10:00,37.25,37.28,37.25,37.27,76500.0,33.8381,33.8654,33.8381,33.8563,76500.0
2018-01-30 13:20:00,37.27,37.3,37.26,37.29,65645.0,33.8563,33.8835,33.8472,33.8744,65645.0
2018-01-30 13:30:00,37.28,37.3,37.27,37.3,57104.0,33.8654,33.8835,33.8563,33.8835,57104.0
2018-01-30 13:40:00,37.3,37.31,37.29,37.31,44952.0,33.8835,33.8926,33.8744,33.8926,44952.0
2018-01-30 13:50:00,37.3,37.34,37.3,37.33,112524.0,33.8835,33.9199,33.8835,33.9108,112524.0
2018-01-30 14:00:00,37.33,37.34,37.32,37.32,335616.0,33.9108,33.9199,33.9017,33.9017,335616.0
2018-01-30 14:10:00,37.32,37.33,37.32,37.33,27665.0,33.9017,33.9108,33.9017,33.9108,27665.0
2018-01-30 14:20:00,37.33,37.33,37.31,37.32,44450.0,33.9108,33.9108,33.8926,33.9017,44450.0
2018-01-30 14:30:00,37.32,37.32,37.27,37.28,66775.0,33.9017,33.9017,33.8563,33.8654,66775.0
2018-01-30 14:40:00,37.28,37.28,37.26,37.27,50767.0,33.8654,33.8654,33.8472,33.8563,50767.0
2018-01-30 14:50:00,37.27,37.27,37.22,37.26,444002.0,33.8563,33.8563,33.8109,33.8472,444002.0
2018-01-30 15:00:00,37.26,37.27,37.24,37.27,119059.0,33.8472,33.8563,33.829,33.8563,119059.0
2018-01-30 15:10:00,37.27,37.29,37.26,37.29,114051.0,33.8563,33.8744,33.8472,33.8744,114051.0
2018-01-30 15:20:00,37.29,37.32,37.26,37.27,286980.0,33.8744,33.9017,33.8472,33.8563,286980.0
2018-01-30 15:30:00,37.27,37.29,37.26,37.28,108425.0,33.8563,33.8744,33.8472,33.8654,108425.0
2018-01-30 15:40:00,37.28,37.31,37.28,37.3,121386.0,33.8654,33.8926,33.8654,33.8835,121386.0
2018-01-30 15:50:00,37.3,37.31,37.22,37.22,386258.0,33.8835,33.8926,33.8109,33.8109,386258.0
2018-01-31 09:30:00,37.51,37.55,37.46,37.52,296029.0,34.0743,34.1106,34.0289,34.0834,296029.0
2018-01-31 09:40:00,37.52,37.52,37.51,37.51,60468.0,34.0834,34.0834,34.0743,34.0743,60468.0
2018-01-31 09:50:00,37.51,37.51,37.5,37.5,27802.0,34.0743,34.0743,34.0652,34.0652,27802.0
2018-01-31 10:00:00,37.5,37.51,37.48,37.48,47011.0,34.0652,34.0743,34.047,34.047,47011.0
2018-01-31 10:10:00,37.48,37.54,37.48,37.54,80908.0,34.047,34.1015,34.047,34.1015,80908.0
2018-01-31 10:20:00,37.54,37.54,37.48,37.49,26763.0,34.1015,34.1015,34.047,34.0561,26763.0
2018-01-31 10:30:00,37.49,37.5,37.48,37.5,31062.0,34.0561,34.0652,34.047,34.0652,31062.0
2018-01-31 10:40:00,37.49,37.5,37.42,37.45,54017.0,34.0561,34.0652,33.9925,34.0198,54017.0
2018-01-31 10:50:00,37.44,37.45,37.39,37.41,57971.0,34.0107,34.0198,33.9653,33.9835,57971.0
2018-01-31 11:00:00,37.41,37.41,37.38,37.38,57403.0,33.9835,33.9835,33.9562,33.9562,57403.0
2018-01-31 11:10:00,37.38,37.39,37.37,37.39,16999.0,33.9562,33.9653,33.9471,33.9653,16999.0
2018-01-31 11:20:00,37.39,37.39,37.33,37.34,64157.0,33.9653,33.9653,33.9108,33.9199,64157.0
2018-01-31 11:30:00,37.33,37.36,37.32,37.36,113224.0,33.9108,33.938,33.9017,33.938,113224.0
2018-01-31 11:40:00,37.36,37.37,37.35,37.37,48064.0,33.938,33.9471,33.9289,33.9471,48064.0
2018-01-31 11:50:00,37.36,37.37,37.35,37.36,59785.0,33.938,33.9471,33.9289,33.938,59785.0
2018-01-31 12:00:00,37.36,37.37,37.35,37.37,16251.0,33.938,33.9471,33.9289,33.9471,16251.0
2018-01-31 12:10:00,37.37,37.37,37.33,37.34,51027.0,33.9471,33.9471,33.9108,33.9199,51027.0
2018-01-31 12:20:00,37.34,37.35,37.34,37.34,25422.0,33.9199,33.9289,33.9199,33.9199,25422.0
2018-01-31 12:30:00,37.34,37.35,37.33,37.34,101182.0,33.9199,33.9289,33.9108,33.9199,101182.0
2018-01-31 12:40:00,37.34,37.35,37.34,37.34,169171.0,33.9199,33.9289,33.9199,33.9199,169171.0
2018-01-31 12:50:00,37.34,37.35,37.32,37.34,174330.0,33.9199,33.9289,33.9017,33.9199,174330.0
2018-01-31 13:00:00,37.33,37.36,37.33,37.34,122310.0,33.9108,33.938,33.9108,33.9199,122310.0
2018-01-31 13:10:00,37.33,37.34,37.32,37.34,42060.0,33.9108,33.9199,33.9017,33.9199,42060.0
2018-01-31 13:20:00,37.33,37.35,37.33,37.35,21155.0,33.9108,33.9289,33.9108,33.9289,21155.0
2018-01-31 13:30:00,37.36,37.38,37.35,37.36,102077.0,33.938,33.9562,33.9289,33.938,102077.0
2018-01-31 13:40:00,37.36,37.36,37.32,37.33,48533.0,33.938,33.938,33.9017,33.9108,48533.0
2018-01-31 13:50:00,37.33,37.36,37.29,37.35,112191.0,33.9108,33.938,33.8744,33.9289,112191.0
2018-01-31 14:00:00,37.36,37.45,37.31,37.32,138885.0,33.938,34.0198,33.8926,33.9017,138885.0
2018-01-31 14:10:00,37.32,37.33,37.23,37.23,138486.0,33.9017,33.9108,33.8199,33.8199,138486.0
2018-01-31 14:20:00,37.23,37.23,37.14,37.22,152511.0,33.8199,33.8199,33.7382,33.8109,152511.0
2018-01-31 14:30:00,37.22,37.26,37.2,37.24,92363.0,33.8109,33.8472,33.7927,33.829,92363.0
2018-01-31 14:40:00,37.23,37.26,37.19,37.19,86404.0,33.8199,33.8472,33.7836,33.7836,86404.0
2018-01-31 14:50:00,37.19,37.26,37.17,37.25,113576.0,33.7836,33.8472,33.7654,33.8381,113576.0
2018-01-31 15:00:00,37.26,37.27,37.22,37.27,125023.0,33.8472,33.8563,33.8109,33.8563,125023.0
2018-01-31 15:10:00,37.27,37.28,37.24,37.27,63449.0,33.8563,33.8654,33.829,33.8563,63449.0
2018-01-31 15:20:00,37.26,37.29,37.23,37.25,83154.0,33.8472,33.8744,33.8199,33.8381,83154.0
2018-01-31 15:30:00,37.25,37.31,37.24,37.3,59558.0,33.8381,33.8926,33.829,33.8835,59558.0
2018-01-31 15:40:00,37.31,37.33,37.26,37.27,69771.0,33.8926,33.9108,33.8472,33.8563,69771.0
2018-01-31 15:50:00,37.26,37.36,37.23,37.29,584365.0,33.8472,33.938,33.8199,33.8744,584365.0
2018-02-01 09:30:00,37.0,37.03,36.88,36.89,173042.0,33.611,33.6383,33.502,33.5111,173042.0
2018-02-01 09:40:00,36.89,36.9,36.85,36.88,115621.0,33.5111,33.5202,33.4747,33.502,115621.0
2018-02-01 09:50:00,36.88,36.96,36.87,36.92,116152.0,33.502,33.5747,33.4929,33.5383,116152.0
2018-02-01 10:00:00,36.93,36.96,36.9,36.92,61815.0,33.5474,33.5747,33.5202,33.5383,61815.0
2018-02-01 10:10:00,36.91,36.92,36.88,36.88,108520.0,33.5292,33.5383,33.502,33.502,108520.0
2018-02-01 10:20:00,36.88,36.89,36.86,36.86,36177.0,33.502,33.5111,33.4838,33.4838,36177.0
2018-02-01 10:30:00,36.86,36.88,36.84,36.88,64246.0,33.4838,33.502,33.4657,33.502,64246.0
2018-02-01 10:40:00,36.88,36.89,36.83,36.84,109479.0,33.502,33.5111,33.4566,33.4657,109479.0
2018-02-01 10:50:00,36.84,36.85,36.8,36.82,69729.0,33.4657,33.4747,33.4293,33.4475,69729.0
2018-02-01 11:00:00,36.82,36.84,36.78,36.79,240856.0,33.4475,33.4657,33.4112,33.4202,240856.0
2018-02-01 11:10:00,36.79,36.8,36.75,36.77,223067.0,33.4202,33.4293,33.3839,33.4021,223067.0
2018-02-01 11:20:00,36.77,36.78,36.75,36.76,71829.0,33.4021,33.4112,33.3839,33.393,71829.0
2018-02-01 11:30:00,36.76,36.86,36.75,36.84,62694.0,33.393,33.4838,33.3839,33.4657,62694.0
2018-02-01 11:40:00,36.85,36.92,36.84,36.92,131373.0,33.4747,33.5383,33.4657,33.5383,131373.0
2018-02-01 11:50:00,36.92,36.96,36.91,36.93,72807.0,33.5383,33.5747,33.5292,33.5474,72807.0
2018-02-01 12:00:00,36.93,36.94,36.87,36.9,83347.0,33.5474,33.5565,33.4929,33.5202,83347.0
2018-02-01 12:10:00,36.9,36.9,36.86,36.88,51529.0,33.5202,33.5202,33.4838,33.502,51529.0
2018-02-01 12:20:00,36.89,36.91,36.85,36.88,102759.0,33.5111,33.5292,33.4747,33.502,102759.0
2018-02-01 12:30:00,36.88,36.9,36.87,36.88,24707.0,33.502,33.5202,33.4929,33.502,24707.0
2018-02-01 12:40:00,36.88,36.88,36.85,36.86,22916.0,33.502,33.502,33.4747,33.4838,22916.0
2018-02-01 12:50:00,36.86,36.86,36.85,36.86,28801.0,33.4838,33.4838,33.4747,33.4838,28801.0
2018-02-01 13:00:00,36.86,36.9,36.85,36.9,44505.0,33.4838,33.5202,33.4747,33.5202,44505.0
2018-02-01 13:10:00,36.9,36.9,36.87,36.87,22876.0,33.5202,33.5202,33.4929,33.4929,22876.0
2018-02-01 13:20:00,36.87,36.88,36.87,36.88,14023.0,33.4929,33.502,33.4929,33.502,14023.0
2018-02-01 13:30:00,36.88,36.88,36.81,36.82,93595.0,33.502,33.502,33.4384,33.4475,93595.0
2018-02-01 13:40:00,36.82,36.82,36.8,36.82,62058.0,33.4475,33.4475,33.4293,33.4475,62058.0
2018-02-01 13:50:00,36.81,36.82,36.79,36.8,46943.0,33.4384,33.4475,33.4202,33.4293,46943.0
2018-02-01 14:00:00,36.8,36.81,36.78,36.78,84656.0,33.4293,33.4384,33.4112,33.4112,84656.0
2018-02-01 14:10:00,36.78,36.79,36.75,36.75,108671.0,33.4112,33.4202,33.3839,33.3839,108671.0
2018-02-01 14:20:00,36.75,36.76,36.67,36.75,140835.0,33.3839,33.393,33.3112,33.3839,140835.0
2018-02-01 14:30:00,36.74,36.76,36.73,36.75,40312.0,33.3748,33.393,33.3657,33.3839,40312.0
2018-02-01 14:40:00,36.74,36.77,36.73,36.77,31342.0,33.3748,33.4021,33.3657,33.4021,31342.0
2018-02-01 14:50:00,36.77,36.77,36.76,36.77,41964.0,33.4021,33.4021,33.393,33.4021,41964.0
2018-02-01 15:00:00,36.77,36.78,36.74,36.76,59327.0,33.4021,33.4112,33.3748,33.393,59327.0
2018-02-01 15:10:00,36.76,36.76,36.73,36.73,73544.0,33.393,33.393,33.3657,33.3657,73544.0
2018-02-01 15:20:00,36.73,36.74,36.66,36.68,379041.0,33.3657,33.3748,33.3021,33.3203,379041.0
2018-02-01 15:30:00,36.68,36.68,36.62,36.62,143118.0,33.3203,33.3203,33.2658,33.2658,143118.0
2018-02-01 15:40:00,36.62,36.69,36.59,36.68,218387.0,33.2658,33.3294,33.2386,33.3203,218387.0
2018-02-01 15:50:00,36.68,36.71,36.62,36.65,408887.0,33.3203,33.3476,33.2658,33.2931,408887.0
2018-02-02 09:30:00,36.01,36.02,35.74,35.74,324283.0,32.7117,32.7208,32.4664,32.4664,324283.0
2018-02-02 09:40:00,35.74,35.76,35.72,35.76,292920.0,32.4664,32.4846,32.4482,32.4846,292920.0
2018-02-02 09:50:00,35.75,35.76,35.64,35.64,466081.0,32.4755,32.4846,32.3756,32.3756,466081.0
2018-02-02 10:00:00,35.64,35.67,35.52,35.53,477538.0,32.3756,32.4028,32.2666,32.2756,477538.0
2018-02-02 10:10:00,35.53,35.56,35.5,35.55,227003.0,32.2756,32.3029,32.2484,32.2938,227003.0
2018-02-02 10:20:00,35.55,35.66,35.53,35.65,187703.0,32.2938,32.3937,32.2756,32.3847,187703.0
2018-02-02 10:30:00,35.65,35.66,35.6,35.65,194551.0,32.3847,32.3937,32.3392,32.3847,194551.0
2018-02-02 10:40:00,35.66,35.72,35.65,35.71,149978.0,32.3937,32.4482,32.3847,32.4392,149978.0
2018-02-02 10:50:00,35.71,35.77,35.7,35.77,97921.0,32.4392,32.4937,32.4301,32.4937,97921.0
2018-02-02 11:00:00,35.76,35.79,35.75,35.79,54302.0,32.4846,32.5118,32.4755,32.5118,54302.0
2018-02-02 11:10:00,35.78,35.83,35.73,35.75,80894.0,32.5027,32.5482,32.4573,32.4755,80894.0
2018-02-02 11:20:00,35.74,35.75,35.71,35.72,87530.0,32.4664,32.4755,32.4392,32.4482,87530.0
2018-02-02 11:30:00,35.72,35.77,35.71,35.76,41976.0,32.4482,32.4937,32.4392,32.4846,41976.0
2018-02-02 11:40:00,35.77,35.8,35.74,35.76,74027.0,32.4937,32.5209,32.4664,32.4846,74027.0
2018-02-02 11:50:00,35.76,35.8,35.74,35.74,61920.0,32.4846,32.5209,32.4664,32.4664,61920.0
2018-02-02 12:00:00,35.73,35.75,35.73,35.73,53999.0,32.4573,32.4755,32.4573,32.4573,53999.0
2018-02-02 12:10:00,35.73,35.81,35.73,35.8,60201.0,32.4573,32.53,32.4573,32.5209,60201.0
2018-02-02 12:20:00,35.8,35.87,35.79,35.87,145920.0,32.5209,32.5845,32.5118,32.5845,145920.0
2018-02-02 12:30:00,35.87,35.87,35.84,35.84,68497.0,32.5845,32.5845,32.5573,32.5573,68497.0
2018-02-02 12:40:00,35.85,35.85,35.81,35.83,81706.0,32.5663,32.5663,32.53,32.5482,81706.0
2018-02-02 12:50:00,35.83,35.83,35.79,35.8,98411.0,32.5482,32.5482,32.5118,32.5209,98411.0
2018-02-02 13:00:00,35.8,35.8,35.78,35.8,87065.0,32.5209,32.5209,32.5027,32.5209,87065.0
2018-02-02 13:10:00,35.8,35.81,35.78,35.79,65656.0,32.5209,32.53,32.5027,32.5118,65656.0
2018-02-02 13:20:00,35.79,35.79,35.71,35.72,192630.0,32.5118,32.5118,32.4392,32.4482,192630.0
2018-02-02 13:30:00,35.73,35.76,35.73,35.74,115523.0,32.4573,32.4846,32.4573,32.4664,115523.0
2018-02-02 13:40:00,35.75,35.75,35.72,35.72,103201.0,32.4755,32.4755,32.4482,32.4482,103201.0
2018-02-02 13:50:00,35.73,35.74,35.72,35.73,62604.0,32.4573,32.4664,32.4482,32.4573,62604.0
2018-02-02 14:00:00,35.72,35.73,35.71,35.72,75435.0,32.4482,32.4573,32.4392,32.4482,75435.0
2018-02-02 14:10:00,35.72,35.72,35.67,35.68,100219.0,32.4482,32.4482,32.4028,32.4119,100219.0
2018-02-02 14:20:00,35.69,35.69,35.62,35.63,106633.0,32.421,32.421,32.3574,32.3665,106633.0
2018-02-02 14:30:00,35.63,35.66,35.62,35.63,167299.0,32.3665,32.3937,32.3574,32.3665,167299.0
2018-02-02 14:40:00,35.64,35.65,35.6,35.6,98763.0,32.3756,32.3847,32.3392,32.3392,98763.0
2018-02-02 14:50:00,35.6,35.6,35.53,35.53,83712.0,32.3392,32.3392,32.2756,32.2756,83712.0
2018-02-02 15:00:00,35.53,35.55,35.5,35.51,102555.0,32.2756,32.2938,32.2484,32.2575,102555.0
2018-02-02 15:10:00,35.52,35.62,35.51,35.59,154513.0,32.2666,32.3574,32.2575,32.3302,154513.0
2018-02-02 15:20:00,35.6,35.61,35.57,35.58,50043.0,32.3392,32.3483,32.312,32.3211,50043.0
2018-02-02 15:30:00,35.57,35.57,35.54,35.57,69539.0,32.312,32.312,32.2847,32.312,69539.0
2018-02-02 15:40:00,35.57,35.58,35.5,35.51,206429.0,32.312,32.3211,32.2484,32.2575,206429.0
2018-02-02 15:50:00,35.51,35.52,35.34,35.39,855826.0,32.2575,32.2666,32.1031,32.1485,855826.0
2018-02-05 09:30:00,35.72,35.75,35.59,35.61,639794.0,32.4482,32.4755,32.3302,32.3483,639794.0
2018-02-05 09:40:00,35.6,35.61,35.51,35.51,139024.0,32.3392,32.3483,32.2575,32.2575,139024.0
2018-02-05 09:50:00,35.51,35.55,35.47,35.54,301999.0,32.2575,32.2938,32.2211,32.2847,301999.0
2018-02-05 10:00:00,35.54,35.6,35.51,35.6,191528.0,32.2847,32.3392,32.2575,32.3392,191528.0
2018-02-05 10:10:00,35.61,35.67,35.6,35.66,167718.0,32.3483,32.4028,32.3392,32.3937,167718.0
2018-02-05 10:20:00,35.66,35.78,35.66,35.76,104216.0,32.3937,32.5027,32.3937,32.4846,104216.0
2018-02-05 10:30:00,35.76,35.76,35.72,35.73,219507.0,32.4846,32.4846,32.4482,32.4573,219507.0
2018-02-05 10:40:00,35.73,35.76,35.69,35.73,119509.0,32.4573,32.4846,32.421,32.4573,119509.0
2018-02-05 10:50:00,35.73,35.74,35.7,35.72,85745.0,32.4573,32.4664,32.4301,32.4482,85745.0
2018-02-05 11:00:00,35.72,35.74,35.7,35.72,77851.0,32.4482,32.4664,32.4301,32.4482,77851.0
2018-02-05 11:10:00,35.72,35.72,35.64,35.65,109295.0,32.4482,32.4482,32.3756,32.3847,109295.0
2018-02-05 11:20:00,35.65,35.65,35.62,35.62,59730.0,32.3847,32.3847,32.3574,32.3574,59730.0
2018-02-05 11:30:00,35.62,35.63,35.6,35.62,112198.0,32.3574,32.3665,32.3392,32.3574,112198.0
2018-02-05 11:40:00,35.61,35.62,35.58,35.58,47090.0,32.3483,32.3574,32.3211,32.3211,47090.0
2018-02-05 11:50:00,35.58,35.64,35.57,35.63,102392.0,32.3211,32.3756,32.312,32.3665,102392.0
2018-02-05 12:00:00,35.64,35.64,35.61,35.61,143587.0,32.3756,32.3756,32.3483,32.3483,143587.0
2018-02-05 12:10:00,35.61,35.64,35.59,35.59,126804.0,32.3483,32.3756,32.3302,32.3302,126804.0
2018-02-05 12:20:00,35.59,35.61,35.57,35.59,93052.0,32.3302,32.3483,32.312,32.3302,93052.0
2018-02-05 12:30:00,35.58,35.6,35.56,35.56,102185.0,32.3211,32.3392,32.3029,32.3029,102185.0
2018-02-05 12:40:00,35.57,35.62,35.56,35.62,47844.0,32.312,32.3574,32.3029,32.3574,47844.0
2018-02-05 12:50:00,35.61,35.64,35.59,35.59,69064.0,32.3483,32.3756,32.3302,32.3302,69064.0
2018-02-05 13:00:00,35.59,35.59,35.52,35.52,170701.0,32.3302,32.3302,32.2666,32.2666,170701.0
2018-02-05 13:10:00,35.53,35.55,35.5,35.5,101400.0,32.2756,32.2938,32.2484,32.2484,101400.0
2018-02-05 13:20:00,35.51,35.52,35.48,35.5,75447.0,32.2575,32.2666,32.2302,32.2484,75447.0
2018-02-05 13:30:00,35.51,35.53,35.44,35.44,144191.0,32.2575,32.2756,32.1939,32.1939,144191.0
2018-02-05 13:40:00,35.44,35.47,35.43,35.46,81118.0,32.1939,32.2211,32.1848,32.2121,81118.0
2018-02-05 13:50:00,35.46,35.55,35.46,35.53,72117.0,32.2121,32.2938,32.2121,32.2756,72117.0
2018-02-05 14:00:00,35.53,35.53,35.47,35.48,82754.0,32.2756,32.2756,32.2211,32.2302,82754.0
2018-02-05 14:10:00,35.48,35.5,35.44,35.45,72337.0,32.2302,32.2484,32.1939,32.203,72337.0
2018-02-05 14:20:00,35.45,35.47,35.38,35.41,141881.0,32.203,32.2211,32.1394,32.1666,141881.0
2018-02-05 14:30:00,35.4,35.4,35.32,35.34,138528.0,32.1576,32.1576,32.0849,32.1031,138528.0
2018-02-05 14:40:00,35.34,35.37,35.23,35.23,286345.0,32.1031,32.1303,32.0031,32.0031,286345.0
2018-02-05 14:50:00,35.24,35.24,35.15,35.16,228162.0,32.0122,32.0122,31.9305,31.9395,228162.0
2018-02-05 15:00:00,35.16,35.17,34.78,34.8,631475.0,31.9395,31.9486,31.5943,31.6125,631475.0
2018-02-05 15:10:00,34.78,34.97,34.57,34.87,505856.0,31.5943,31.7669,31.4036,31.6761,505856.0
2018-02-05 15:20:00,34.87,35.0,34.79,34.99,340554.0,31.6761,31.7942,31.6034,31.7851,340554.0
2018-02-05 15:30:00,35.0,35.05,34.85,34.85,713022.0,31.7942,31.8396,31.6579,31.6579,713022.0
2018-02-05 15:40:00,34.84,34.86,34.72,34.72,382274.0,31.6488,31.667,31.5398,31.5398,382274.0
2018-02-05 15:50:00,34.72,34.74,34.45,34.47,648415.0,31.5398,31.558,31.2946,31.3127,648415.0
2018-02-06 09:30:00,34.61,34.96,34.6,34.92,461195.0,31.4399,31.7579,31.4308,31.7215,461195.0
2018-02-06 09:40:00,34.92,35.28,34.9,35.26,292207.0,31.7215,32.0485,31.7034,32.0304,292207.0
2018-02-06 09:50:00,35.26,35.51,35.25,35.31,277568.0,32.0304,32.2575,32.0213,32.0758,277568.0
2018-02-06 10:00:00,35.31,35.48,35.31,35.32,253629.0,32.0758,32.2302,32.0758,32.0849,253629.0
2018-02-06 10:10:00,35.32,35.4,35.14,35.22,396577.0,32.0849,32.1576,31.9214,31.994,396577.0
2018-02-06 10:20:00,35.22,35.32,35.08,35.18,353920.0,31.994,32.0849,31.8669,31.9577,353920.0
2018-02-06 10:30:00,35.19,35.21,35.04,35.09,181410.0,31.9668,31.985,31.8305,31.8759,181410.0
2018-02-06 10:40:00,35.09,35.26,35.05,35.24,271321.0,31.8759,32.0304,31.8396,32.0122,271321.0
2018-02-06 10:50:00,35.24,35.28,35.18,35.2,284701.0,32.0122,32.0485,31.9577,31.9759,284701.0
2018-02-06 11:00:00,35.21,35.23,35.13,35.17,195578.0,31.985,32.0031,31.9123,31.9486,195578.0
2018-02-06 11:10:00,35.16,35.16,35.04,35.1,214115.0,31.9395,31.9395,31.8305,31.885,214115.0
2018-02-06 11:20:00,35.1,35.14,35.04,35.09,145891.0,31.885,31.9214,31.8305,31.8759,145891.0
2018-02-06 11:30:00,35.09,35.09,35.02,35.07,81422.0,31.8759,31.8759,31.8124,31.8578,81422.0
2018-02-06 11:40:00,35.08,35.15,35.08,35.13,65629.0,31.8669,31.9305,31.8669,31.9123,65629.0
2018-02-06 11:50:00,35.15,35.21,35.14,35.16,109959.0,31.9305,31.985,31.9214,31.9395,109959.0
2018-02-06 12:00:00,35.16,35.3,35.15,35.3,71126.0,31.9395,32.0667,31.9305,32.0667,71126.0
2018-02-06 12:10:00,35.29,35.36,35.27,35.34,64585.0,32.0576,32.1212,32.0395,32.1031,64585.0
2018-02-06 12:20:00,35.33,35.4,35.3,35.4,61716.0,32.094,32.1576,32.0667,32.1576,61716.0
2018-02-06 12:30:00,35.4,35.47,35.39,35.47,114625.0,32.1576,32.2211,32.1485,32.2211,114625.0
2018-02-06 12:40:00,35.47,35.48,35.4,35.42,82096.0,32.2211,32.2302,32.1576,32.1757,82096.0
2018-02-06 12:50:00,35.42,35.43,35.37,35.43,74294.0,32.1757,32.1848,32.1303,32.1848,74294.0
2018-02-06 13:00:00,35.42,35.42,35.33,35.35,176322.0,32.1757,32.1757,32.094,32.1121,176322.0
2018-02-06 13:10:00,35.34,35.45,35.32,35.45,92224.0,32.1031,32.203,32.0849,32.203,92224.0
2018-02-06 13:20:00,35.45,35.48,35.42,35.47,84146.0,32.203,32.2302,32.1757,32.2211,84146.0
2018-02-06 13:30:00,35.47,35.48,35.4,35.45,93444.0,32.2211,32.2302,32.1576,32.203,93444.0
2018-02-06 13:40:00,35.45,35.45,35.38,35.4,116994.0,32.203,32.203,32.1394,32.1576,116994.0
2018-02-06 13:50:00,35.39,35.41,35.37,35.4,105250.0,32.1485,32.1666,32.1303,32.1576,105250.0
2018-02-06 14:00:00,35.39,35.44,35.38,35.38,99859.0,32.1485,32.1939,32.1394,32.1394,99859.0
2018-02-06 14:10:00,35.38,35.45,35.38,35.39,108059.0,32.1394,32.203,32.1394,32.1485,108059.0
2018-02-06 14:20:00,35.39,35.41,35.36,35.38,93633.0,32.1485,32.1666,32.1212,32.1394,93633.0
2018-02-06 14:30:00,35.38,35.5,35.36,35.5,123101.0,32.1394,32.2484,32.1212,32.2484,123101.0
2018-02-06 14:40:00,35.5,35.61,35.48,35.61,374571.0,32.2484,32.3483,32.2302,32.3483,374571.0
2018-02-06 14:50:00,35.61,35.73,35.59,35.71,234740.0,32.3483,32.4573,32.3302,32.4392,234740.0
2018-02-06 15:00:00,35.71,35.82,35.7,35.82,299034.0,32.4392,32.5391,32.4301,32.5391,299034.0
2018-02-06 15:10:00,35.83,35.84,35.69,35.7,308072.0,32.5482,32.5573,32.421,32.4301,308072.0
2018-02-06 15:20:00,35.7,35.8,35.68,35.79,215832.0,32.4301,32.5209,32.4119,32.5118,215832.0
2018-02-06 15:30:00,35.78,35.92,35.77,35.91,255195.0,32.5027,32.6299,32.4937,32.6208,255195.0
2018-02-06 15:40:00,35.92,35.94,35.78,35.79,311518.0,32.6299,32.6481,32.5027,32.5118,311518.0
2018-02-06 15:50:00,35.8,35.85,35.72,35.83,795350.0,32.5209,32.5663,32.4482,32.5482,795350.0
2018-02-07 09:30:00,35.48,35.66,35.42,35.64,151384.0,32.2302,32.3937,32.1757,32.3756,151384.0
2018-02-07 09:40:00,35.65,35.74,35.61,35.62,246325.0,32.3847,32.4664,32.3483,32.3574,246325.0
2018-02-07 09:50:00,35.62,35.73,35.61,35.7,114063.0,32.3574,32.4573,32.3483,32.4301,114063.0
2018-02-07 10:00:00,35.7,35.78,35.66,35.77,215109.0,32.4301,32.5027,32.3937,32.4937,215109.0
2018-02-07 10:10:00,35.77,35.79,35.74,35.76,171822.0,32.4937,32.5118,32.4664,32.4846,171822.0
2018-02-07 10:20:00,35.76,35.77,35.72,35.73,203639.0,32.4846,32.4937,32.4482,32.4573,203639.0
2018-02-07 10:30:00,35.72,35.72,35.63,35.67,128961.0,32.4482,32.4482,32.3665,32.4028,128961.0
2018-02-07 10:40:00,35.67,35.67,35.61,35.63,85646.0,32.4028,32.4028,32.3483,32.3665,85646.0
2018-02-07 10:50:00,35.63,35.64,35.6,35.61,46308.0,32.3665,32.3756,32.3392,32.3483,46308.0
2018-02-07 11:00:00,35.61,35.66,35.6,35.66,36846.0,32.3483,32.3937,32.3392,32.3937,36846.0
2018-02-07 11:10:00,35.66,35.7,35.65,35.67,80401.0,32.3937,32.4301,32.3847,32.4028,80401.0
2018-02-07 11:20:00,35.67,35.7,35.65,35.66,54484.0,32.4028,32.4301,32.3847,32.3937,54484.0
2018-02-07 11:30:00,35.65,35.65,35.59,35.59,97655.0,32.3847,32.3847,32.3302,32.3302,97655.0
2018-02-07 11:40:00,35.59,35.62,35.58,35.61,60690.0,32.3302,32.3574,32.3211,32.3483,60690.0
2018-02-07 11:50:00,35.6,35.62,35.56,35.61,57390.0,32.3392,32.3574,32.3029,32.3483,57390.0
2018-02-07 12:00:00,35.61,35.64,35.6,35.62,56246.0,32.3483,32.3756,32.3392,32.3574,56246.0
2018-02-07 12:10:00,35.62,35.63,35.61,35.62,24103.0,32.3574,32.3665,32.3483,32.3574,24103.0
2018-02-07 12:20:00,35.62,35.64,35.61,35.62,18326.0,32.3574,32.3756,32.3483,32.3574,18326.0
2018-02-07 12:30:00,35.62,35.62,35.52,35.52,91980.0,32.3574,32.3574,32.2666,32.2666,91980.0
2018-02-07 12:40:00,35.52,35.54,35.43,35.44,126834.0,32.2666,32.2847,32.1848,32.1939,126834.0
2018-02-07 12:50:00,35.43,35.46,35.42,35.42,92497.0,32.1848,32.2121,32.1757,32.1757,92497.0
2018-02-07 13:00:00,35.43,35.45,35.39,35.42,120072.0,32.1848,32.203,32.1485,32.1757,120072.0
2018-02-07 13:10:00,35.42,35.43,35.32,35.39,154692.0,32.1757,32.1848,32.0849,32.1485,154692.0
2018-02-07 13:20:00,35.4,35.42,35.3,35.34,149910.0,32.1576,32.1757,32.0667,32.1031,149910.0
2018-02-07 13:30:00,35.34,35.45,35.32,35.41,127632.0,32.1031,32.203,32.0849,32.1666,127632.0
2018-02-07 13:40:00,35.42,35.46,35.4,35.41,40962.0,32.1757,32.2121,32.1576,32.1666,40962.0
2018-02-07 13:50:00,35.39,35.39,35.33,35.36,89196.0,32.1485,32.1485,32.094,32.1212,89196.0
2018-02-07 14:00:00,35.35,35.36,35.26,35.3,176050.0,32.1121,32.1212,32.0304,32.0667,176050.0
2018-02-07 14:10:00,35.31,35.38,35.31,35.37,98522.0,32.0758,32.1394,32.0758,32.1303,98522.0
2018-02-07 14:20:00,35.37,35.4,35.35,35.38,38637.0,32.1303,32.1576,32.1121,32.1394,38637.0
2018-02-07 14:30:00,35.39,35.39,35.36,35.36,38950.0,32.1485,32.1485,32.1212,32.1212,38950.0
2018-02-07 14:40:00,35.36,35.36,35.25,35.26,99407.0,32.1212,32.1212,32.0213,32.0304,99407.0
2018-02-07 14:50:00,35.25,35.27,35.21,35.27,110855.0,32.0213,32.0395,31.985,32.0395,110855.0
2018-02-07 15:00:00,35.28,35.3,35.23,35.24,152868.0,32.0485,32.0667,32.0031,32.0122,152868.0
2018-02-07 15:10:00,35.24,35.27,35.2,35.25,196061.0,32.0122,32.0395,31.9759,32.0213,196061.0
2018-02-07 15:20:00,35.25,35.32,35.24,35.32,128609.0,32.0213,32.0849,32.0122,32.0849,128609.0
2018-02-07 15:30:00,35.32,35.32,35.27,35.27,164129.0,32.0849,32.0849,32.0395,32.0395,164129.0
2018-02-07 15:40:00,35.27,35.28,35.1,35.11,302529.0,32.0395,32.0485,31.885,31.8941,302529.0
2018-02-07 15:50:00,35.1,35.12,34.94,34.96,901644.0,31.885,31.9032,31.7397,31.7579,901644.0
2018-02-08 09:30:00,35.71,35.81,35.47,35.48,212767.0,32.4392,32.53,32.2211,32.2302,212767.0
2018-02-08 09:40:00,35.48,35.49,35.34,35.39,177161.0,32.2302,32.2393,32.1031,32.1485,177161.0
2018-02-08 09:50:00,35.39,35.43,35.36,35.37,162442.0,32.1485,32.1848,32.1212,32.1303,162442.0
2018-02-08 10:00:00,35.36,35.41,35.33,35.4,193208.0,32.1212,32.1666,32.094,32.1576,193208.0
2018-02-08 10:10:00,35.39,35.43,35.37,35.37,184213.0,32.1485,32.1848,32.1303,32.1303,184213.0
2018-02-08 10:20:00,35.37,35.37,35.3,35.3,129828.0,32.1303,32.1303,32.0667,32.0667,129828.0
2018-02-08 10:30:00,35.3,35.32,35.25,35.29,155343.0,32.0667,32.0849,32.0213,32.0576,155343.0
2018-02-08 10:40:00,35.29,35.3,35.22,35.23,125021.0,32.0576,32.0667,31.994,32.0031,125021.0
2018-02-08 10:50:00,35.22,35.23,35.13,35.18,102044.0,31.994,32.0031,31.9123,31.9577,102044.0
2018-02-08 11:00:00,35.18,35.21,35.16,35.16,126805.0,31.9577,31.985,31.9395,31.9395,126805.0
2018-02-08 11:10:00,35.16,35.2,35.08,35.1,159882.0,31.9395,31.9759,31.8669,31.885,159882.0
2018-02-08 11:20:00,35.1,35.1,35.0,35.01,129304.0,31.885,31.885,31.7942,31.8033,129304.0
2018-02-08 11:30:00,35.01,35.12,35.0,35.1,150321.0,31.8033,31.9032,31.7942,31.885,150321.0
2018-02-08 11:40:00,35.1,35.11,34.98,35.0,157901.0,31.885,31.8941,31.776,31.7942,157901.0
2018-02-08 11:50:00,35.01,35.09,34.98,34.98,166370.0,31.8033,31.8759,31.776,31.776,166370.0
2018-02-08 12:00:00,34.98,35.0,34.95,34.95,91928.0,31.776,31.7942,31.7488,31.7488,91928.0
2018-02-08 12:10:00,34.96,34.98,34.94,34.95,110285.0,31.7579,31.776,31.7397,31.7488,110285.0
2018-02-08 12:20:00,34.95,34.95,34.84,34.85,162243.0,31.7488,31.7488,31.6488,31.6579,162243.0
2018-02-08 12:30:00,34.86,34.87,34.81,34.87,92974.0,31.667,31.6761,31.6216,31.6761,92974.0
2018-02-08 12:40:00,34.86,34.93,34.81,34.83,143568.0,31.667,31.7306,31.6216,31.6398,143568.0
2018-02-08 12:50:00,34.82,34.82,34.69,34.77,217990.0,31.6307,31.6307,31.5126,31.5853,217990.0
2018-02-08 13:00:00,34.77,34.8,34.71,34.79,112734.0,31.5853,31.6125,31.5308,31.6034,112734.0
2018-02-08 13:10:00,34.78,34.84,34.75,34.82,89520.0,31.5943,31.6488,31.5671,31.6307,89520.0
2018-02-08 13:20:00,34.82,34.85,34.75,34.75,107903.0,31.6307,31.6579,31.5671,31.5671,107903.0
2018-02-08 13:30:00,34.75,34.83,34.73,34.83,124840.0,31.5671,31.6398,31.5489,31.6398,124840.0
2018-02-08 13:40:00,34.84,34.93,34.84,34.88,138977.0,31.6488,31.7306,31.6488,31.6852,138977.0
2018-02-08 13:50:00,34.88,34.92,34.84,34.89,109712.0,31.6852,31.7215,31.6488,31.6943,109712.0
2018-02-08 14:00:00,34.88,34.88,34.77,34.83,98044.0,31.6852,31.6852,31.5853,31.6398,98044.0
2018-02-08 14:10:00,34.84,34.92,34.81,34.87,90375.0,31.6488,31.7215,31.6216,31.6761,90375.0
2018-02-08 14:20:00,34.88,34.89,34.76,34.77,126030.0,31.6852,31.6943,31.5762,31.5853,126030.0
2018-02-08 14:30:00,34.77,34.77,34.68,34.73,108049.0,31.5853,31.5853,31.5035,31.5489,108049.0
2018-02-08 14:40:00,34.73,34.74,34.68,34.7,112194.0,31.5489,31.558,31.5035,31.5217,112194.0
2018-02-08 14:50:00,34.7,34.7,34.59,34.63,172599.0,31.5217,31.5217,31.4217,31.4581,172599.0
2018-02-08 15:00:00,34.64,34.71,34.62,34.63,199179.0,31.4672,31.5308,31.449,31.4581,199179.0
2018-02-08 15:10:00,34.64,34.65,34.6,34.6,188119.0,31.4672,31.4763,31.4308,31.4308,188119.0
2018-02-08 15:20:00,34.61,34.72,34.58,34.7,218134.0,31.4399,31.5398,31.4127,31.5217,218134.0
2018-02-08 15:30:00,34.7,34.73,34.56,34.58,242856.0,31.5217,31.5489,31.3945,31.4127,242856.0
2018-02-08 15:40:00,34.58,34.62,34.49,34.52,387159.0,31.4127,31.449,31.3309,31.3582,387159.0
2018-02-08 15:50:00,34.52,34.52,34.29,34.29,617582.0,31.3582,31.3582,31.1492,31.1492,617582.0
2018-02-09 09:30:00,35.02,35.28,34.99,35.05,438441.0,31.8124,32.0485,31.7851,31.8396,438441.0
2018-02-09 09:40:00,35.04,35.25,34.98,35.19,260444.0,31.8305,32.0213,31.776,31.9668,260444.0
2018-02-09 09:50:00,35.19,35.35,35.14,35.31,219888.0,31.9668,32.1121,31.9214,32.0758,219888.0
2018-02-09 10:00:00,35.31,35.33,35.17,35.2,188760.0,32.0758,32.094,31.9486,31.9759,188760.0
2018-02-09 10:10:00,35.2,35.21,35.13,35.16,96152.0,31.9759,31.985,31.9123,31.9395,96152.0
2018-02-09 10:20:00,35.16,35.21,35.14,35.16,88583.0,31.9395,31.985,31.9214,31.9395,88583.0
2018-02-09 10:30:00,35.16,35.16,35.09,35.09,75679.0,31.9395,31.9395,31.8759,31.8759,75679.0
2018-02-09 10:40:00,35.09,35.09,34.89,34.93,212332.0,31.8759,31.8759,31.6943,31.7306,212332.0
2018-02-09 10:50:00,34.93,35.04,34.91,34.97,216089.0,31.7306,31.8305,31.7124,31.7669,216089.0
2018-02-09 11:00:00,34.98,35.05,34.95,34.96,143004.0,31.776,31.8396,31.7488,31.7579,143004.0
2018-02-09 11:10:00,34.96,35.0,34.88,34.93,115967.0,31.7579,31.7942,31.6852,31.7306,115967.0
2018-02-09 11:20:00,34.92,34.96,34.91,34.92,130338.0,31.7215,31.7579,31.7124,31.7215,130338.0
2018-02-09 11:30:00,34.92,35.0,34.91,34.98,100254.0,31.7215,31.7942,31.7124,31.776,100254.0
2018-02-09 11:40:00,34.98,34.99,34.9,34.9,52389.0,31.776,31.7851,31.7034,31.7034,52389.0
2018-02-09 11:50:00,34.9,34.93,34.84,34.84,112630.0,31.7034,31.7306,31.6488,31.6488,112630.0
2018-02-09 12:00:00,34.85,34.85,34.7,34.71,137603.0,31.6579,31.6579,31.5217,31.5308,137603.0
2018-02-09 12:10:00,34.71,34.77,34.65,34.7,130107.0,31.5308,31.5853,31.4763,31.5217,130107.0
2018-02-09 12:20:00,34.69,34.77,34.64,34.65,109248.0,31.5126,31.5853,31.4672,31.4763,109248.0
2018-02-09 12:30:00,34.66,34.72,34.62,34.63,89603.0,31.4853,31.5398,31.449,31.4581,89603.0
2018-02-09 12:40:00,34.63,34.63,34.52,34.52,117899.0,31.4581,31.4581,31.3582,31.3582,117899.0
2018-02-09 12:50:00,34.52,34.68,34.51,34.67,162661.0,31.3582,31.5035,31.3491,31.4944,162661.0
2018-02-09 13:00:00,34.67,34.67,34.53,34.53,112457.0,31.4944,31.4944,31.3672,31.3672,112457.0
2018-02-09 13:10:00,34.53,34.57,34.47,34.57,151922.0,31.3672,31.4036,31.3127,31.4036,151922.0
2018-02-09 13:20:00,34.57,34.59,34.49,34.52,96797.0,31.4036,31.4217,31.3309,31.3582,96797.0
2018-02-09 13:30:00,34.52,34.53,34.44,34.45,107506.0,31.3582,31.3672,31.2855,31.2946,107506.0
2018-02-09 13:40:00,34.45,34.59,34.45,34.58,110872.0,31.2946,31.4217,31.2946,31.4127,110872.0
2018-02-09 13:50:00,34.58,34.8,34.58,34.75,138850.0,31.4127,31.6125,31.4127,31.5671,138850.0
2018-02-09 14:00:00,34.74,34.91,34.74,34.87,189446.0,31.558,31.7124,31.558,31.6761,189446.0
2018-02-09 14:10:00,34.87,34.98,34.84,34.97,272782.0,31.6761,31.776,31.6488,31.7669,272782.0
2018-02-09 14:20:00,34.97,35.06,34.85,34.86,111945.0,31.7669,31.8487,31.6579,31.667,111945.0
2018-02-09 14:30:00,34.87,34.89,34.77,34.84,97013.0,31.6761,31.6943,31.5853,31.6488,97013.0
2018-02-09 14:40:00,34.84,35.01,34.84,34.97,145497.0,31.6488,31.8033,31.6488,31.7669,145497.0
2018-02-09 14:50:00,34.96,35.04,34.95,34.99,118094.0,31.7579,31.8305,31.7488,31.7851,118094.0
2018-02-09 15:00:00,34.98,35.0,34.9,34.93,228513.0,31.776,31.7942,31.7034,31.7306,228513.0
2018-02-09 15:10:00,34.93,35.14,34.9,35.13,179140.0,31.7306,31.9214,31.7034,31.9123,179140.0
2018-02-09 15:20:00,35.14,35.19,35.1,35.16,115247.0,31.9214,31.9668,31.885,31.9395,115247.0
2018-02-09 15:30:00,35.16,35.23,35.12,35.15,134244.0,31.9395,32.0031,31.9032,31.9305,134244.0
2018-02-09 15:40:00,35.16,35.42,35.15,35.38,226731.0,31.9395,32.1757,31.9305,32.1394,226731.0
2018-02-09 15:50:00,35.38,35.45,35.24,35.32,838490.0,32.1394,32.203,32.0122,32.0849,838490.0
2018-02-12 09:30:00,35.4,35.54,35.35,35.46,492201.0,32.1576,32.2847,32.1121,32.2121,492201.0
2018-02-12 09:40:00,35.47,35.61,35.45,35.54,303802.0,32.2211,32.3483,32.203,32.2847,303802.0
2018-02-12 09:50:00,35.55,35.55,35.42,35.43,113784.0,32.2938,32.2938,32.1757,32.1848,113784.0
2018-02-12 10:00:00,35.43,35.52,35.42,35.44,122969.0,32.1848,32.2666,32.1757,32.1939,122969.0
2018-02-12 10:10:00,35.44,35.44,35.34,35.35,105773.0,32.1939,32.1939,32.1031,32.1121,105773.0
2018-02-12 10:20:00,35.35,35.36,35.27,35.34,133689.0,32.1121,32.1212,32.0395,32.1031,133689.0
2018-02-12 10:30:00,35.33,35.42,35.32,35.35,127930.0,32.094,32.1757,32.0849,32.1121,127930.0
2018-02-12 10:40:00,35.35,35.36,35.27,35.36,101912.0,32.1121,32.1212,32.0395,32.1212,101912.0
2018-02-12 10:50:00,35.36,35.38,35.32,35.37,97371.0,32.1212,32.1394,32.0849,32.1303,97371.0
2018-02-12 11:00:00,35.37,35.38,35.28,35.33,111064.0,32.1303,32.1394,32.0485,32.094,111064.0
2018-02-12 11:10:00,35.33,35.42,35.31,35.38,108499.0,32.094,32.1757,32.0758,32.1394,108499.0
2018-02-12 11:20:00,35.39,35.43,35.36,35.39,67399.0,32.1485,32.1848,32.1212,32.1485,67399.0
2018-02-12 11:30:00,35.38,35.4,35.36,35.4,43459.0,32.1394,32.1576,32.1212,32.1576,43459.0
2018-02-12 11:40:00,35.4,35.44,35.39,35.4,32214.0,32.1576,32.1939,32.1485,32.1576,32214.0
2018-02-12 11:50:00,35.4,35.48,35.37,35.48,49965.0,32.1576,32.2302,32.1303,32.2302,49965.0
2018-02-12 12:00:00,35.48,35.49,35.45,35.48,49948.0,32.2302,32.2393,32.203,32.2302,49948.0
2018-02-12 12:10:00,35.48,35.57,35.48,35.57,60130.0,32.2302,32.312,32.2302,32.312,60130.0
2018-02-12 12:20:00,35.57,35.57,35.53,35.57,46142.0,32.312,32.312,32.2756,32.312,46142.0
2018-02-12 12:30:00,35.56,35.62,35.54,35.59,110497.0,32.3029,32.3574,32.2847,32.3302,110497.0
2018-02-12 12:40:00,35.59,35.59,35.52,35.52,57496.0,32.3302,32.3302,32.2666,32.2666,57496.0
2018-02-12 12:50:00,35.53,35.57,35.52,35.54,90640.0,32.2756,32.312,32.2666,32.2847,90640.0
2018-02-12 13:00:00,35.55,35.55,35.51,35.52,48738.0,32.2938,32.2938,32.2575,32.2666,48738.0
2018-02-12 13:10:00,35.52,35.57,35.51,35.54,55126.0,32.2666,32.312,32.2575,32.2847,55126.0
2018-02-12 13:20:00,35.54,35.58,35.53,35.57,46381.0,32.2847,32.3211,32.2756,32.312,46381.0
2018-02-12 13:30:00,35.58,35.63,35.57,35.61,43371.0,32.3211,32.3665,32.312,32.3483,43371.0
2018-02-12 13:40:00,35.61,35.63,35.59,35.6,29080.0,32.3483,32.3665,32.3302,32.3392,29080.0
2018-02-12 13:50:00,35.6,35.69,35.6,35.68,59020.0,32.3392,32.421,32.3392,32.4119,59020.0
2018-02-12 14:00:00,35.68,35.69,35.61,35.62,49272.0,32.4119,32.421,32.3483,32.3574,49272.0
2018-02-12 14:10:00,35.61,35.62,35.57,35.62,67682.0,32.3483,32.3574,32.312,32.3574,67682.0
2018-02-12 14:20:00,35.62,35.68,35.61,35.66,55404.0,32.3574,32.4119,32.3483,32.3937,55404.0
2018-02-12 14:30:00,35.66,35.7,35.66,35.7,70418.0,32.3937,32.4301,32.3937,32.4301,70418.0
2018-02-12 14:40:00,35.7,35.73,35.61,35.62,98523.0,32.4301,32.4573,32.3483,32.3574,98523.0
2018-02-12 14:50:00,35.61,35.62,35.54,35.59,122934.0,32.3483,32.3574,32.2847,32.3302,122934.0
2018-02-12 15:00:00,35.6,35.63,35.59,35.61,41367.0,32.3392,32.3665,32.3302,32.3483,41367.0
2018-02-12 15:10:00,35.6,35.7,35.6,35.61,75395.0,32.3392,32.4301,32.3392,32.3483,75395.0
2018-02-12 15:20:00,35.61,35.67,35.6,35.62,77770.0,32.3483,32.4028,32.3392,32.3574,77770.0
2018-02-12 15:30:00,35.62,35.63,35.56,35.58,104495.0,32.3574,32.3665,32.3029,32.3211,104495.0
2018-02-12 15:40:00,35.58,35.61,35.47,35.49,145462.0,32.3211,32.3483,32.2211,32.2393,145462.0
2018-02-12 15:50:00,35.49,35.58,35.44,35.54,224941.0,32.2393,32.3211,32.1939,32.2847,224941.0
2018-02-13 09:30:00,35.49,35.58,35.35,35.41,77812.0,32.2393,32.3211,32.1121,32.1666,77812.0
2018-02-13 09:40:00,35.41,35.49,35.41,35.43,69123.0,32.1666,32.2393,32.1666,32.1848,69123.0
2018-02-13 09:50:00,35.42,35.51,35.41,35.48,107724.0,32.1757,32.2575,32.1666,32.2302,107724.0
2018-02-13 10:00:00,35.48,35.53,35.41,35.42,50147.0,32.2302,32.2756,32.1666,32.1757,50147.0
2018-02-13 10:10:00,35.43,35.48,35.42,35.47,49466.0,32.1848,32.2302,32.1757,32.2211,49466.0
2018-02-13 10:20:00,35.47,35.52,35.44,35.47,39552.0,32.2211,32.2666,32.1939,32.2211,39552.0
2018-02-13 10:30:00,35.46,35.48,35.42,35.47,51334.0,32.2121,32.2302,32.1757,32.2211,51334.0
2018-02-13 10:40:00,35.47,35.52,35.46,35.52,53527.0,32.2211,32.2666,32.2121,32.2666,53527.0
2018-02-13 10:50:00,35.51,35.51,35.48,35.49,24458.0,32.2575,32.2575,32.2302,32.2393,24458.0
2018-02-13 11:00:00,35.48,35.48,35.42,35.43,60665.0,32.2302,32.2302,32.1757,32.1848,60665.0
2018-02-13 11:10:00,35.43,35.44,35.42,35.44,29601.0,32.1848,32.1939,32.1757,32.1939,29601.0
2018-02-13 11:20:00,35.44,35.45,35.4,35.41,26818.0,32.1939,32.203,32.1576,32.1666,26818.0
2018-02-13 11:30:00,35.41,35.46,35.4,35.46,33922.0,32.1666,32.2121,32.1576,32.2121,33922.0
2018-02-13 11:40:00,35.45,35.47,35.44,35.45,51800.0,32.203,32.2211,32.1939,32.203,51800.0
2018-02-13 11:50:00,35.45,35.46,35.43,35.43,58982.0,32.203,32.2121,32.1848,32.1848,58982.0
2018-02-13 12:00:00,35.43,35.44,35.4,35.41,74436.0,32.1848,32.1939,32.1576,32.1666,74436.0
2018-02-13 12:10:00,35.41,35.43,35.39,35.4,50533.0,32.1666,32.1848,32.1485,32.1576,50533.0
2018-02-13 12:20:00,35.4,35.41,35.36,35.38,47566.0,32.1576,32.1666,32.1212,32.1394,47566.0
2018-02-13 12:30:00,35.38,35.38,35.34,35.34,44441.0,32.1394,32.1394,32.1031,32.1031,44441.0
2018-02-13 12:40:00,35.34,35.37,35.34,35.36,54059.0,32.1031,32.1303,32.1031,32.1212,54059.0
2018-02-13 12:50:00,35.36,35.37,35.32,35.32,90917.0,32.1212,32.1303,32.0849,32.0849,90917.0
2018-02-13 13:00:00,35.33,35.35,35.31,35.34,49481.0,32.094,32.1121,32.0758,32.1031,49481.0
2018-02-13 13:10:00,35.34,35.4,35.32,35.39,52754.0,32.1031,32.1576,32.0849,32.1485,52754.0
2018-02-13 13:20:00,35.39,35.41,35.37,35.38,115225.0,32.1485,32.1666,32.1303,32.1394,115225.0
2018-02-13 13:30:00,35.38,35.4,35.36,35.4,64138.0,32.1394,32.1576,32.1212,32.1576,64138.0
2018-02-13 13:40:00,35.4,35.4,35.38,35.39,72451.0,32.1576,32.1576,32.1394,32.1485,72451.0
2018-02-13 13:50:00,35.38,35.41,35.38,35.38,69119.0,32.1394,32.1666,32.1394,32.1394,69119.0
2018-02-13 14:00:00,35.39,35.42,35.38,35.42,73095.0,32.1485,32.1757,32.1394,32.1757,73095.0
2018-02-13 14:10:00,35.42,35.47,35.41,35.44,101367.0,32.1757,32.2211,32.1666,32.1939,101367.0
2018-02-13 14:20:00,35.44,35.45,35.44,35.44,29212.0,32.1939,32.203,32.1939,32.1939,29212.0
2018-02-13 14:30:00,35.45,35.45,35.42,35.42,57229.0,32.203,32.203,32.1757,32.1757,57229.0
2018-02-13 14:40:00,35.42,35.43,35.4,35.43,50974.0,32.1757,32.1848,32.1576,32.1848,50974.0
2018-02-13 14:50:00,35.43,35.47,35.42,35.47,46597.0,32.1848,32.2211,32.1757,32.2211,46597.0
2018-02-13 15:00:00,35.47,35.48,35.43,35.46,99197.0,32.2211,32.2302,32.1848,32.2121,99197.0
2018-02-13 15:10:00,35.45,35.49,35.45,35.49,74963.0,32.203,32.2393,32.203,32.2393,74963.0
2018-02-13 15:20:00,35.49,35.5,35.47,35.5,89906.0,32.2393,32.2484,32.2211,32.2484,89906.0
2018-02-13 15:30:00,35.49,35.54,35.49,35.54,66356.0,32.2393,32.2847,32.2393,32.2847,66356.0
2018-02-13 15:40:00,35.54,35.54,35.51,35.53,140376.0,32.2847,32.2847,32.2575,32.2756,140376.0
2018-02-13 15:50:00,35.54,35.56,35.49,35.51,364008.0,32.2847,32.3029,32.2393,32.2575,364008.0
2018-02-14 09:30:00,35.22,35.27,35.14,35.23,441675.0,31.994,32.0395,31.9214,32.0031,441675.0
2018-02-14 09:40:00,35.23,35.3,35.22,35.29,76950.0,32.0031,32.0667,31.994,32.0576,76950.0
2018-02-14 09:50:00,35.29,35.37,35.23,35.24,120094.0,32.0576,32.1303,32.0031,32.0122,120094.0
2018-02-14 10:00:00,35.24,35.37,35.22,35.36,89962.0,32.0122,32.1303,31.994,32.1212,89962.0
2018-02-14 10:10:00,35.39,35.41,35.34,35.4,48031.0,32.1485,32.1666,32.1031,32.1576,48031.0
2018-02-14 10:20:00,35.4,35.46,35.37,35.39,75874.0,32.1576,32.2121,32.1303,32.1485,75874.0
2018-02-14 10:30:00,35.4,35.45,35.35,35.45,64538.0,32.1576,32.203,32.1121,32.203,64538.0
2018-02-14 10:40:00,35.45,35.46,35.4,35.44,53054.0,32.203,32.2121,32.1576,32.1939,53054.0
2018-02-14 10:50:00,35.43,35.47,35.41,35.47,59020.0,32.1848,32.2211,32.1666,32.2211,59020.0
2018-02-14 11:00:00,35.47,35.49,35.41,35.41,41917.0,32.2211,32.2393,32.1666,32.1666,41917.0
2018-02-14 11:10:00,35.41,35.47,35.4,35.47,41166.0,32.1666,32.2211,32.1576,32.2211,41166.0
2018-02-14 11:20:00,35.46,35.51,35.45,35.5,32266.0,32.2121,32.2575,32.203,32.2484,32266.0
2018-02-14 11:30:00,35.5,35.51,35.46,35.51,41056.0,32.2484,32.2575,32.2121,32.2575,41056.0
2018-02-14 11:40:00,35.52,35.55,35.47,35.47,36190.0,32.2666,32.2938,32.2211,32.2211,36190.0
2018-02-14 11:50:00,35.46,35.47,35.44,35.45,23912.0,32.2121,32.2211,32.1939,32.203,23912.0
2018-02-14 12:00:00,35.46,35.5,35.45,35.46,29406.0,32.2121,32.2484,32.203,32.2121,29406.0
2018-02-14 12:10:00,35.46,35.48,35.44,35.46,18480.0,32.2121,32.2302,32.1939,32.2121,18480.0
2018-02-14 12:20:00,35.45,35.53,35.45,35.52,30665.0,32.203,32.2756,32.203,32.2666,30665.0
2018-02-14 12:30:00,35.52,35.56,35.51,35.55,32716.0,32.2666,32.3029,32.2575,32.2938,32716.0
2018-02-14 12:40:00,35.55,35.59,35.55,35.57,23799.0,32.2938,32.3302,32.2938,32.312,23799.0
2018-02-14 12:50:00,35.57,35.62,35.56,35.61,24088.0,32.312,32.3574,32.3029,32.3483,24088.0
2018-02-14 13:00:00,35.62,35.66,35.61,35.65,23562.0,32.3574,32.3937,32.3483,32.3847,23562.0
2018-02-14 13:10:00,35.65,35.67,35.64,35.64,31222.0,32.3847,32.4028,32.3756,32.3756,31222.0
2018-02-14 13:20:00,35.65,35.68,35.64,35.64,21757.0,32.3847,32.4119,32.3756,32.3756,21757.0
2018-02-14 13:30:00,35.64,35.66,35.63,35.64,19217.0,32.3756,32.3937,32.3665,32.3756,19217.0
2018-02-14 13:40:00,35.64,35.67,35.63,35.66,20476.0,32.3756,32.4028,32.3665,32.3937,20476.0
2018-02-14 13:50:00,35.66,35.67,35.65,35.66,27872.0,32.3937,32.4028,32.3847,32.3937,27872.0
2018-02-14 14:00:00,35.66,35.69,35.65,35.68,49747.0,32.3937,32.421,32.3847,32.4119,49747.0
2018-02-14 14:10:00,35.69,35.7,35.67,35.67,43149.0,32.421,32.4301,32.4028,32.4028,43149.0
2018-02-14 14:20:00,35.68,35.69,35.63,35.63,57159.0,32.4119,32.421,32.3665,32.3665,57159.0
2018-02-14 14:30:00,35.62,35.7,35.61,35.69,69561.0,32.3574,32.4301,32.3483,32.421,69561.0
2018-02-14 14:40:00,35.69,35.71,35.67,35.68,35540.0,32.421,32.4392,32.4028,32.4119,35540.0
2018-02-14 14:50:00,35.68,35.71,35.67,35.69,36301.0,32.4119,32.4392,32.4028,32.421,36301.0
2018-02-14 15:00:00,35.7,35.72,35.69,35.7,50738.0,32.4301,32.4482,32.421,32.4301,50738.0
2018-02-14 15:10:00,35.7,35.72,35.69,35.72,52736.0,32.4301,32.4482,32.421,32.4482,52736.0
2018-02-14 15:20:00,35.72,35.72,35.64,35.64,131096.0,32.4482,32.4482,32.3756,32.3756,131096.0
2018-02-14 15:30:00,35.64,35.68,35.64,35.65,46347.0,32.3756,32.4119,32.3756,32.3847,46347.0
2018-02-14 15:40:00,35.65,35.67,35.61,35.65,113747.0,32.3847,32.4028,32.3483,32.3847,113747.0
2018-02-14 15:50:00,35.66,35.7,35.65,35.7,245169.0,32.3937,32.4301,32.3847,32.4301,245169.0
2018-02-15 09:30:00,35.94,35.97,35.72,35.88,275548.0,32.6481,32.6753,32.4482,32.5936,275548.0
2018-02-15 09:40:00,35.88,35.94,35.85,35.94,83987.0,32.5936,32.6481,32.5663,32.6481,83987.0
2018-02-15 09:50:00,35.94,35.99,35.92,35.98,22715.0,32.6481,32.6935,32.6299,32.6844,22715.0
2018-02-15 10:00:00,35.99,35.99,35.83,35.83,125870.0,32.6935,32.6935,32.5482,32.5482,125870.0
2018-02-15 10:10:00,35.83,35.87,35.79,35.83,160019.0,32.5482,32.5845,32.5118,32.5482,160019.0
2018-02-15 10:20:00,35.82,35.9,35.81,35.89,73303.0,32.5391,32.6118,32.53,32.6027,73303.0
2018-02-15 10:30:00,35.89,35.9,35.8,35.8,63390.0,32.6027,32.6118,32.5209,32.5209,63390.0
2018-02-15 10:40:00,35.8,35.8,35.71,35.76,116035.0,32.5209,32.5209,32.4392,32.4846,116035.0
2018-02-15 10:50:00,35.76,35.78,35.64,35.65,125384.0,32.4846,32.5027,32.3756,32.3847,125384.0
2018-02-15 11:00:00,35.64,35.71,35.59,35.71,64720.0,32.3756,32.4392,32.3302,32.4392,64720.0
2018-02-15 11:10:00,35.7,35.74,35.67,35.72,44318.0,32.4301,32.4664,32.4028,32.4482,44318.0
2018-02-15 11:20:00,35.72,35.78,35.71,35.78,40030.0,32.4482,32.5027,32.4392,32.5027,40030.0
2018-02-15 11:30:00,35.78,35.78,35.7,35.74,25475.0,32.5027,32.5027,32.4301,32.4664,25475.0
2018-02-15 11:40:00,35.74,35.84,35.73,35.84,54316.0,32.4664,32.5573,32.4573,32.5573,54316.0
2018-02-15 11:50:00,35.84,35.86,35.79,35.8,58144.0,32.5573,32.5754,32.5118,32.5209,58144.0
2018-02-15 12:00:00,35.81,35.82,35.76,35.78,22448.0,32.53,32.5391,32.4846,32.5027,22448.0
2018-02-15 12:10:00,35.78,35.8,35.75,35.76,43377.0,32.5027,32.5209,32.4755,32.4846,43377.0
2018-02-15 12:20:00,35.76,35.77,35.72,35.74,30854.0,32.4846,32.4937,32.4482,32.4664,30854.0
2018-02-15 12:30:00,35.74,35.81,35.74,35.81,39041.0,32.4664,32.53,32.4664,32.53,39041.0
2018-02-15 12:40:00,35.82,35.82,35.78,35.79,8412.0,32.5391,32.5391,32.5027,32.5118,8412.0
2018-02-15 12:50:00,35.78,35.83,35.78,35.83,60712.0,32.5027,32.5482,32.5027,32.5482,60712.0
2018-02-15 13:00:00,35.83,35.9,35.82,35.88,63369.0,32.5482,32.6118,32.5391,32.5936,63369.0
2018-02-15 13:10:00,35.88,35.9,35.88,35.89,9554.0,32.5936,32.6118,32.5936,32.6027,9554.0
2018-02-15 13:20:00,35.89,35.89,35.82,35.83,21142.0,32.6027,32.6027,32.5391,32.5482,21142.0
2018-02-15 13:30:00,35.83,35.83,35.78,35.79,23600.0,32.5482,32.5482,32.5027,32.5118,23600.0
2018-02-15 13:40:00,35.8,35.84,35.79,35.84,76979.0,32.5209,32.5573,32.5118,32.5573,76979.0
2018-02-15 13:50:00,35.83,35.84,35.81,35.84,12175.0,32.5482,32.5573,32.53,32.5573,12175.0
2018-02-15 14:00:00,35.84,35.89,35.83,35.88,42879.0,32.5573,32.6027,32.5482,32.5936,42879.0
2018-02-15 14:10:00,35.87,35.88,35.85,35.87,31822.0,32.5845,32.5936,32.5663,32.5845,31822.0
2018-02-15 14:20:00,35.87,35.87,35.84,35.87,13834.0,32.5845,32.5845,32.5573,32.5845,13834.0
2018-02-15 14:30:00,35.88,35.88,35.84,35.86,22905.0,32.5936,32.5936,32.5573,32.5754,22905.0
2018-02-15 14:40:00,35.86,35.87,35.84,35.84,48669.0,32.5754,32.5845,32.5573,32.5573,48669.0
2018-02-15 14:50:00,35.84,35.85,35.8,35.81,32322.0,32.5573,32.5663,32.5209,32.53,32322.0
2018-02-15 15:00:00,35.82,35.85,35.81,35.82,35277.0,32.5391,32.5663,32.53,32.5391,35277.0
2018-02-15 15:10:00,35.81,35.83,35.79,35.83,49918.0,32.53,32.5482,32.5118,32.5482,49918.0
2018-02-15 15:20:00,35.84,35.84,35.81,35.81,16435.0,32.5573,32.5573,32.53,32.53,16435.0
2018-02-15 15:30:00,35.82,35.84,35.78,35.82,28650.0,32.5391,32.5573,32.5027,32.5391,28650.0
2018-02-15 15:40:00,35.82,35.89,35.81,35.88,93731.0,32.5391,32.6027,32.53,32.5936,93731.0
2018-02-15 15:50:00,35.87,35.98,35.87,35.97,335616.0,32.5845,32.6844,32.5845,32.6753,335616.0
2018-02-16 09:30:00,35.0,35.13,34.94,35.11,220816.0,31.7942,31.9123,31.7397,31.8941,220816.0
2018-02-16 09:40:00,35.11,35.12,35.03,35.12,157019.0,31.8941,31.9032,31.8214,31.9032,157019.0
2018-02-16 09:50:00,35.11,35.18,35.1,35.12,94854.0,31.8941,31.9577,31.885,31.9032,94854.0
2018-02-16 10:00:00,35.13,35.15,35.09,35.13,82587.0,31.9123,31.9305,31.8759,31.9123,82587.0
2018-02-16 10:10:00,35.14,35.22,35.11,35.2,100244.0,31.9214,31.994,31.8941,31.9759,100244.0
2018-02-16 10:20:00,35.2,35.25,35.2,35.24,58044.0,31.9759,32.0213,31.9759,32.0122,58044.0
2018-02-16 10:30:00,35.24,35.29,35.24,35.28,100704.0,32.0122,32.0576,32.0122,32.0485,100704.0
2018-02-16 10:40:00,35.28,35.33,35.28,35.33,63608.0,32.0485,32.094,32.0485,32.094,63608.0
2018-02-16 10:50:00,35.33,35.35,35.3,35.3,186679.0,32.094,32.1121,32.0667,32.0667,186679.0
2018-02-16 11:00:00,35.3,35.36,35.3,35.36,70451.0,32.0667,32.1212,32.0667,32.1212,70451.0
2018-02-16 11:10:00,35.36,35.39,35.35,35.37,73930.0,32.1212,32.1485,32.1121,32.1303,73930.0
2018-02-16 11:20:00,35.38,35.4,35.36,35.36,49327.0,32.1394,32.1576,32.1212,32.1212,49327.0
2018-02-16 11:30:00,35.35,35.37,35.34,35.36,36025.0,32.1121,32.1303,32.1031,32.1212,36025.0
2018-02-16 11:40:00,35.36,35.37,35.35,35.37,60642.0,32.1212,32.1303,32.1121,32.1303,60642.0
2018-02-16 11:50:00,35.38,35.39,35.35,35.35,20164.0,32.1394,32.1485,32.1121,32.1121,20164.0
2018-02-16 12:00:00,35.36,35.36,35.31,35.33,54953.0,32.1212,32.1212,32.0758,32.094,54953.0
2018-02-16 12:10:00,35.33,35.35,35.32,35.34,16534.0,32.094,32.1121,32.0849,32.1031,16534.0
2018-02-16 12:20:00,35.33,35.36,35.32,35.36,36397.0,32.094,32.1212,32.0849,32.1212,36397.0
2018-02-16 12:30:00,35.36,35.41,35.35,35.38,95907.0,32.1212,32.1666,32.1121,32.1394,95907.0
2018-02-16 12:40:00,35.37,35.4,35.34,35.34,28524.0,32.1303,32.1576,32.1031,32.1031,28524.0
2018-02-16 12:50:00,35.34,35.35,35.28,35.29,80183.0,32.1031,32.1121,32.0485,32.0576,80183.0
2018-02-16 13:00:00,35.3,35.3,35.25,35.26,40016.0,32.0667,32.0667,32.0213,32.0304,40016.0
2018-02-16 13:10:00,35.25,35.26,35.16,35.16,92027.0,32.0213,32.0304,31.9395,31.9395,92027.0
2018-02-16 13:20:00,35.17,35.23,35.16,35.2,63103.0,31.9486,32.0031,31.9395,31.9759,63103.0
2018-02-16 13:30:00,35.2,35.25,35.16,35.24,77433.0,31.9759,32.0213,31.9395,32.0122,77433.0
2018-02-16 13:40:00,35.23,35.26,35.23,35.23,33535.0,32.0031,32.0304,32.0031,32.0031,33535.0
2018-02-16 13:50:00,35.23,35.24,35.19,35.21,39833.0,32.0031,32.0122,31.9668,31.985,39833.0
2018-02-16 14:00:00,35.22,35.25,35.18,35.19,33999.0,31.994,32.0213,31.9577,31.9668,33999.0
2018-02-16 14:10:00,35.19,35.21,35.14,35.18,55061.0,31.9668,31.985,31.9214,31.9577,55061.0
2018-02-16 14:20:00,35.17,35.19,35.13,35.19,79233.0,31.9486,31.9668,31.9123,31.9668,79233.0
2018-02-16 14:30:00,35.19,35.24,35.16,35.22,29389.0,31.9668,32.0122,31.9395,31.994,29389.0
2018-02-16 14:40:00,35.23,35.26,35.19,35.23,36312.0,32.0031,32.0304,31.9668,32.0031,36312.0
2018-02-16 14:50:00,35.22,35.27,35.2,35.26,49279.0,31.994,32.0395,31.9759,32.0304,49279.0
2018-02-16 15:00:00,35.26,35.28,35.24,35.27,26913.0,32.0304,32.0485,32.0122,32.0395,26913.0
2018-02-16 15:10:00,35.27,35.27,35.22,35.23,50409.0,32.0395,32.0395,31.994,32.0031,50409.0
2018-02-16 15:20:00,35.23,35.24,35.22,35.23,33165.0,32.0031,32.0122,31.994,32.0031,33165.0
2018-02-16 15:30:00,35.22,35.24,35.19,35.23,55699.0,31.994,32.0122,31.9668,32.0031,55699.0
2018-02-16 15:40:00,35.23,35.3,35.19,35.27,65014.0,32.0031,32.0667,31.9668,32.0395,65014.0
2018-02-16 15:50:00,35.27,35.29,35.18,35.19,441575.0,32.0395,32.0576,31.9577,31.9668,441575.0
2018-02-20 09:30:00,34.77,34.79,34.68,34.76,371642.0,31.5853,31.6034,31.5035,31.5762,371642.0
2018-02-20 09:40:00,34.76,34.83,34.73,34.81,105124.0,31.5762,31.6398,31.5489,31.6216,105124.0
2018-02-20 09:50:00,34.81,34.82,34.74,34.75,104455.0,31.6216,31.6307,31.558,31.5671,104455.0
2018-02-20 10:00:00,34.75,34.78,34.72,34.78,102170.0,31.5671,31.5943,31.5398,31.5943,102170.0
2018-02-20 10:10:00,34.77,34.8,34.76,34.8,123996.0,31.5853,31.6125,31.5762,31.6125,123996.0
2018-02-20 10:20:00,34.8,34.8,34.74,34.75,184253.0,31.6125,31.6125,31.558,31.5671,184253.0
2018-02-20 10:30:00,34.74,34.76,34.65,34.66,177636.0,31.558,31.5762,31.4763,31.4853,177636.0
2018-02-20 10:40:00,34.66,34.71,34.65,34.7,63042.0,31.4853,31.5308,31.4763,31.5217,63042.0
2018-02-20 10:50:00,34.7,34.71,34.63,34.63,82179.0,31.5217,31.5308,31.4581,31.4581,82179.0
2018-02-20 11:00:00,34.64,34.73,34.63,34.72,132179.0,31.4672,31.5489,31.4581,31.5398,132179.0
2018-02-20 11:10:00,34.72,34.73,34.66,34.68,78878.0,31.5398,31.5489,31.4853,31.5035,78878.0
2018-02-20 11:20:00,34.68,34.78,34.67,34.78,67082.0,31.5035,31.5943,31.4944,31.5943,67082.0
2018-02-20 11:30:00,34.79,34.81,34.77,34.8,101287.0,31.6034,31.6216,31.5853,31.6125,101287.0
2018-02-20 11:40:00,34.79,34.8,34.77,34.78,90081.0,31.6034,31.6125,31.5853,31.5943,90081.0
2018-02-20 11:50:00,34.79,34.82,34.78,34.82,25878.0,31.6034,31.6307,31.5943,31.6307,25878.0
2018-02-20 12:00:00,34.82,34.84,34.81,34.83,33796.0,31.6307,31.6488,31.6216,31.6398,33796.0
2018-02-20 12:10:00,34.83,34.85,34.83,34.83,19224.0,31.6398,31.6579,31.6398,31.6398,19224.0
2018-02-20 12:20:00,34.83,34.85,34.83,34.84,39620.0,31.6398,31.6579,31.6398,31.6488,39620.0
2018-02-20 12:30:00,34.84,34.85,34.82,34.84,69673.0,31.6488,31.6579,31.6307,31.6488,69673.0
2018-02-20 12:40:00,34.83,34.84,34.81,34.82,39703.0,31.6398,31.6488,31.6216,31.6307,39703.0
2018-02-20 12:50:00,34.83,34.83,34.81,34.83,12105.0,31.6398,31.6398,31.6216,31.6398,12105.0
2018-02-20 13:00:00,34.82,34.83,34.8,34.8,39345.0,31.6307,31.6398,31.6125,31.6125,39345.0
2018-02-20 13:10:00,34.8,34.81,34.8,34.8,9563.0,31.6125,31.6216,31.6125,31.6125,9563.0
2018-02-20 13:20:00,34.8,34.81,34.77,34.78,32334.0,31.6125,31.6216,31.5853,31.5943,32334.0
2018-02-20 13:30:00,34.78,34.82,34.77,34.82,43976.0,31.5943,31.6307,31.5853,31.6307,43976.0
2018-02-20 13:40:00,34.82,34.84,34.8,34.84,28422.0,31.6307,31.6488,31.6125,31.6488,28422.0
2018-02-20 13:50:00,34.84,34.85,34.82,34.84,29692.0,31.6488,31.6579,31.6307,31.6488,29692.0
2018-02-20 14:00:00,34.85,34.86,34.83,34.84,35603.0,31.6579,31.667,31.6398,31.6488,35603.0
2018-02-20 14:10:00,34.84,34.84,34.81,34.83,34283.0,31.6488,31.6488,31.6216,31.6398,34283.0
2018-02-20 14:20:00,34.83,34.86,34.82,34.83,40951.0,31.6398,31.667,31.6307,31.6398,40951.0
2018-02-20 14:30:00,34.83,34.89,34.83,34.88,54542.0,31.6398,31.6943,31.6398,31.6852,54542.0
2018-02-20 14:40:00,34.87,34.88,34.85,34.86,54490.0,31.6761,31.6852,31.6579,31.667,54490.0
2018-02-20 14:50:00,34.87,34.87,34.8,34.82,56781.0,31.6761,31.6761,31.6125,31.6307,56781.0
2018-02-20 15:00:00,34.82,34.84,34.74,34.74,71830.0,31.6307,31.6488,31.558,31.558,71830.0
2018-02-20 15:10:00,34.74,34.77,34.73,34.75,83746.0,31.558,31.5853,31.5489,31.5671,83746.0
2018-02-20 15:20:00,34.76,34.76,34.7,34.74,83010.0,31.5762,31.5762,31.5217,31.558,83010.0
2018-02-20 15:30:00,34.74,34.77,34.73,34.76,53629.0,31.558,31.5853,31.5489,31.5762,53629.0
2018-02-20 15:40:00,34.76,34.84,34.73,34.84,150438.0,31.5762,31.6488,31.5489,31.6488,150438.0
2018-02-20 15:50:00,34.84,34.85,34.77,34.83,340831.0,31.6488,31.6579,31.5853,31.6398,340831.0
2018-02-21 09:30:00,35.01,35.01,34.9,34.98,194106.0,31.8033,31.8033,31.7034,31.776,194106.0
2018-02-21 09:40:00,34.98,34.98,34.92,34.96,109656.0,31.776,31.776,31.7215,31.7579,109656.0
2018-02-21 09:50:00,34.95,34.96,34.9,34.91,55412.0,31.7488,31.7579,31.7034,31.7124,55412.0
2018-02-21 10:00:00,34.92,34.93,34.89,34.92,59423.0,31.7215,31.7306,31.6943,31.7215,59423.0
2018-02-21 10:10:00,34.91,34.92,34.88,34.91,84895.0,31.7124,31.7215,31.6852,31.7124,84895.0
2018-02-21 10:20:00,34.91,34.92,34.88,34.91,43229.0,31.7124,31.7215,31.6852,31.7124,43229.0
2018-02-21 10:30:00,34.91,34.94,34.9,34.91,69464.0,31.7124,31.7397,31.7034,31.7124,69464.0
2018-02-21 10:40:00,34.91,34.93,34.91,34.91,46771.0,31.7124,31.7306,31.7124,31.7124,46771.0
2018-02-21 10:50:00,34.92,34.95,34.9,34.92,37798.0,31.7215,31.7488,31.7034,31.7215,37798.0
2018-02-21 11:00:00,34.93,34.94,34.92,34.94,24034.0,31.7306,31.7397,31.7215,31.7397,24034.0
2018-02-21 11:10:00,34.94,34.94,34.9,34.92,25871.0,31.7397,31.7397,31.7034,31.7215,25871.0
2018-02-21 11:20:00,34.91,34.95,34.91,34.95,30457.0,31.7124,31.7488,31.7124,31.7488,30457.0
2018-02-21 11:30:00,34.95,34.99,34.94,34.97,65557.0,31.7488,31.7851,31.7397,31.7669,65557.0
2018-02-21 11:40:00,34.97,35.0,34.96,34.98,51960.0,31.7669,31.7942,31.7579,31.776,51960.0
2018-02-21 11:50:00,34.98,35.0,34.98,34.98,42976.0,31.776,31.7942,31.776,31.776,42976.0
2018-02-21 12:00:00,34.98,34.99,34.96,34.97,43161.0,31.776,31.7851,31.7579,31.7669,43161.0
2018-02-21 12:10:00,34.97,34.97,34.95,34.97,49271.0,31.7669,31.7669,31.7488,31.7669,49271.0
2018-02-21 12:20:00,34.97,34.97,34.91,34.93,97673.0,31.7669,31.7669,31.7124,31.7306,97673.0
2018-02-21 12:30:00,34.93,34.97,34.92,34.97,49052.0,31.7306,31.7669,31.7215,31.7669,49052.0
2018-02-21 12:40:00,34.97,35.0,34.95,34.99,110089.0,31.7669,31.7942,31.7488,31.7851,110089.0
2018-02-21 12:50:00,34.99,35.02,34.99,35.01,47560.0,31.7851,31.8124,31.7851,31.8033,47560.0
2018-02-21 13:00:00,35.02,35.02,34.99,34.99,25427.0,31.8124,31.8124,31.7851,31.7851,25427.0
2018-02-21 13:10:00,35.0,35.01,34.99,35.01,27559.0,31.7942,31.8033,31.7851,31.8033,27559.0
2018-02-21 13:20:00,35.01,35.01,35.0,35.0,30201.0,31.8033,31.8033,31.7942,31.7942,30201.0
2018-02-21 13:30:00,35.0,35.01,34.99,35.0,81669.0,31.7942,31.8033,31.7851,31.7942,81669.0
2018-02-21 13:40:00,35.0,35.02,34.98,35.02,27192.0,31.7942,31.8124,31.776,31.8124,27192.0
2018-02-21 13:50:00,35.02,35.02,35.0,35.01,39658.0,31.8124,31.8124,31.7942,31.8033,39658.0
2018-02-21 14:00:00,35.0,35.2,34.99,35.15,173661.0,31.7942,31.9759,31.7851,31.9305,173661.0
2018-02-21 14:10:00,35.16,35.19,35.12,35.14,71552.0,31.9395,31.9668,31.9032,31.9214,71552.0
2018-02-21 14:20:00,35.14,35.17,35.12,35.12,56273.0,31.9214,31.9486,31.9032,31.9032,56273.0
2018-02-21 14:30:00,35.13,35.13,35.08,35.13,61333.0,31.9123,31.9123,31.8669,31.9123,61333.0
2018-02-21 14:40:00,35.13,35.14,35.04,35.05,78037.0,31.9123,31.9214,31.8305,31.8396,78037.0
2018-02-21 14:50:00,35.05,35.05,35.0,35.0,61465.0,31.8396,31.8396,31.7942,31.7942,61465.0
2018-02-21 15:00:00,35.01,35.01,34.82,34.83,184418.0,31.8033,31.8033,31.6307,31.6398,184418.0
2018-02-21 15:10:00,34.82,34.85,34.78,34.82,114880.0,31.6307,31.6579,31.5943,31.6307,114880.0
2018-02-21 15:20:00,34.83,34.87,34.8,34.87,131305.0,31.6398,31.6761,31.6125,31.6761,131305.0
2018-02-21 15:30:00,34.86,34.89,34.8,34.8,98923.0,31.667,31.6943,31.6125,31.6125,98923.0
2018-02-21 15:40:00,34.8,34.8,34.72,34.74,204439.0,31.6125,31.6125,31.5398,31.558,204439.0
2018-02-21 15:50:00,34.73,34.74,34.56,34.58,392974.0,31.5489,31.558,31.3945,31.4127,392974.0
2018-02-22 09:30:00,34.63,34.67,34.56,34.67,90813.0,31.4581,31.4944,31.3945,31.4944,90813.0
2018-02-22 09:40:00,34.68,34.72,34.64,34.64,59986.0,31.5035,31.5398,31.4672,31.4672,59986.0
2018-02-22 09:50:00,34.64,34.65,34.6,34.62,113323.0,31.4672,31.4763,31.4308,31.449,113323.0
2018-02-22 10:00:00,34.63,34.69,34.58,34.68,131400.0,31.4581,31.5126,31.4127,31.5035,131400.0
2018-02-22 10:10:00,34.67,34.69,34.63,34.63,88084.0,31.4944,31.5126,31.4581,31.4581,88084.0
2018-02-22 10:20:00,34.63,34.68,34.62,34.68,123879.0,31.4581,31.5035,31.449,31.5035,123879.0
2018-02-22 10:30:00,34.68,34.68,34.64,34.68,72102.0,31.5035,31.5035,31.4672,31.5035,72102.0
2018-02-22 10:40:00,34.68,34.71,34.65,34.71,95607.0,31.5035,31.5308,31.4763,31.5308,95607.0
2018-02-22 10:50:00,34.71,34.73,34.67,34.68,80886.0,31.5308,31.5489,31.4944,31.5035,80886.0
2018-02-22 11:00:00,34.68,34.76,34.67,34.76,53537.0,31.5035,31.5762,31.4944,31.5762,53537.0
2018-02-22 11:10:00,34.76,34.78,34.74,34.76,44242.0,31.5762,31.5943,31.558,31.5762,44242.0
2018-02-22 11:20:00,34.75,34.77,34.74,34.75,53106.0,31.5671,31.5853,31.558,31.5671,53106.0
2018-02-22 11:30:00,34.75,34.75,34.67,34.68,144632.0,31.5671,31.5671,31.4944,31.5035,144632.0
2018-02-22 11:40:00,34.69,34.71,34.68,34.7,44676.0,31.5126,31.5308,31.5035,31.5217,44676.0
2018-02-22 11:50:00,34.71,34.74,34.7,34.73,58009.0,31.5308,31.558,31.5217,31.5489,58009.0
2018-02-22 12:00:00,34.73,34.74,34.69,34.7,66050.0,31.5489,31.558,31.5126,31.5217,66050.0
2018-02-22 12:10:00,34.7,34.73,34.7,34.71,55704.0,31.5217,31.5489,31.5217,31.5308,55704.0
2018-02-22 12:20:00,34.71,34.73,34.69,34.7,43213.0,31.5308,31.5489,31.5126,31.5217,43213.0
2018-02-22 12:30:00,34.7,34.71,34.68,34.68,32608.0,31.5217,31.5308,31.5035,31.5035,32608.0
2018-02-22 12:40:00,34.69,34.69,34.62,34.63,72838.0,31.5126,31.5126,31.449,31.4581,72838.0
2018-02-22 12:50:00,34.63,34.66,34.6,34.64,97669.0,31.4581,31.4853,31.4308,31.4672,97669.0
2018-02-22 13:00:00,34.64,34.66,34.62,34.64,29153.0,31.4672,31.4853,31.449,31.4672,29153.0
2018-02-22 13:10:00,34.64,34.65,34.59,34.6,38892.0,31.4672,31.4763,31.4217,31.4308,38892.0
2018-02-22 13:20:00,34.6,34.63,34.57,34.61,53920.0,31.4308,31.4581,31.4036,31.4399,53920.0
2018-02-22 13:30:00,34.61,34.62,34.55,34.57,63646.0,31.4399,31.449,31.3854,31.4036,63646.0
2018-02-22 13:40:00,34.57,34.57,34.51,34.52,87758.0,31.4036,31.4036,31.3491,31.3582,87758.0
2018-02-22 13:50:00,34.51,34.58,34.51,34.57,60833.0,31.3491,31.4127,31.3491,31.4036,60833.0
2018-02-22 14:00:00,34.57,34.59,34.56,34.58,61691.0,31.4036,31.4217,31.3945,31.4127,61691.0
2018-02-22 14:10:00,34.59,34.61,34.57,34.61,21070.0,31.4217,31.4399,31.4036,31.4399,21070.0
2018-02-22 14:20:00,34.6,34.63,34.58,34.63,30462.0,31.4308,31.4581,31.4127,31.4581,30462.0
2018-02-22 14:30:00,34.63,34.64,34.61,34.63,17866.0,31.4581,31.4672,31.4399,31.4581,17866.0
2018-02-22 14:40:00,34.62,34.63,34.59,34.6,37096.0,31.449,31.4581,31.4217,31.4308,37096.0
2018-02-22 14:50:00,34.59,34.6,34.54,34.55,29185.0,31.4217,31.4308,31.3763,31.3854,29185.0
2018-02-22 15:00:00,34.55,34.57,34.52,34.52,36554.0,31.3854,31.4036,31.3582,31.3582,36554.0
2018-02-22 15:10:00,34.52,34.6,34.52,34.59,58669.0,31.3582,31.4308,31.3582,31.4217,58669.0
2018-02-22 15:20:00,34.59,34.6,34.56,34.57,56986.0,31.4217,31.4308,31.3945,31.4036,56986.0
2018-02-22 15:30:00,34.57,34.57,34.52,34.55,94741.0,31.4036,31.4036,31.3582,31.3854,94741.0
2018-02-22 15:40:00,34.55,34.58,34.46,34.46,125483.0,31.3854,31.4127,31.3037,31.3037,125483.0
2018-02-22 15:50:00,34.47,34.57,34.46,34.48,225336.0,31.3127,31.4036,31.3037,31.3218,225336.0
2018-02-23 09:30:00,35.08,35.12,35.01,35.06,476899.0,31.8669,31.9032,31.8033,31.8487,476899.0
2018-02-23 09:40:00,35.06,35.12,35.05,35.08,311744.0,31.8487,31.9032,31.8396,31.8669,311744.0
2018-02-23 09:50:00,35.08,35.12,35.07,35.11,74906.0,31.8669,31.9032,31.8578,31.8941,74906.0
2018-02-23 10:00:00,35.11,35.11,35.07,35.09,69442.0,31.8941,31.8941,31.8578,31.8759,69442.0
2018-02-23 10:10:00,35.09,35.1,35.04,35.06,111523.0,31.8759,31.885,31.8305,31.8487,111523.0
2018-02-23 10:20:00,35.07,35.09,35.05,35.07,112083.0,31.8578,31.8759,31.8396,31.8578,112083.0
2018-02-23 10:30:00,35.07,35.12,35.06,35.12,101107.0,31.8578,31.9032,31.8487,31.9032,101107.0
2018-02-23 10:40:00,35.12,35.15,35.11,35.11,89907.0,31.9032,31.9305,31.8941,31.8941,89907.0
2018-02-23 10:50:00,35.12,35.14,35.11,35.13,65931.0,31.9032,31.9214,31.8941,31.9123,65931.0
2018-02-23 11:00:00,35.14,35.18,35.13,35.18,54120.0,31.9214,31.9577,31.9123,31.9577,54120.0
2018-02-23 11:10:00,35.17,35.18,35.14,35.15,94235.0,31.9486,31.9577,31.9214,31.9305,94235.0
2018-02-23 11:20:00,35.15,35.19,35.14,35.19,64276.0,31.9305,31.9668,31.9214,31.9668,64276.0
2018-02-23 11:30:00,35.19,35.2,35.17,35.19,98001.0,31.9668,31.9759,31.9486,31.9668,98001.0
2018-02-23 11:40:00,35.19,35.2,35.18,35.19,65738.0,31.9668,31.9759,31.9577,31.9668,65738.0
2018-02-23 11:50:00,35.19,35.21,35.18,35.2,37953.0,31.9668,31.985,31.9577,31.9759,37953.0
2018-02-23 12:00:00,35.21,35.22,35.2,35.21,53545.0,31.985,31.994,31.9759,31.985,53545.0
2018-02-23 12:10:00,35.22,35.22,35.2,35.21,104293.0,31.994,31.994,31.9759,31.985,104293.0
2018-02-23 12:20:00,35.21,35.22,35.17,35.17,71446.0,31.985,31.994,31.9486,31.9486,71446.0
2018-02-23 12:30:00,35.18,35.18,35.16,35.18,83875.0,31.9577,31.9577,31.9395,31.9577,83875.0
2018-02-23 12:40:00,35.18,35.19,35.17,35.19,67841.0,31.9577,31.9668,31.9486,31.9668,67841.0
2018-02-23 12:50:00,35.19,35.19,35.18,35.19,17894.0,31.9668,31.9668,31.9577,31.9668,17894.0
2018-02-23 13:00:00,35.19,35.19,35.16,35.16,51642.0,31.9668,31.9668,31.9395,31.9395,51642.0
2018-02-23 13:10:00,35.16,35.18,35.16,35.18,26015.0,31.9395,31.9577,31.9395,31.9577,26015.0
2018-02-23 13:20:00,35.18,35.2,35.17,35.2,26625.0,31.9577,31.9759,31.9486,31.9759,26625.0
2018-02-23 13:30:00,35.21,35.22,35.2,35.2,41188.0,31.985,31.994,31.9759,31.9759,41188.0
2018-02-23 13:40:00,35.21,35.21,35.2,35.2,45975.0,31.985,31.985,31.9759,31.9759,45975.0
2018-02-23 13:50:00,35.2,35.24,35.2,35.24,32617.0,31.9759,32.0122,31.9759,32.0122,32617.0
2018-02-23 14:00:00,35.24,35.24,35.22,35.23,70122.0,32.0122,32.0122,31.994,32.0031,70122.0
2018-02-23 14:10:00,35.23,35.23,35.22,35.22,30310.0,32.0031,32.0031,31.994,31.994,30310.0
2018-02-23 14:20:00,35.22,35.24,35.2,35.2,92271.0,31.994,32.0122,31.9759,31.9759,92271.0
2018-02-23 14:30:00,35.21,35.23,35.19,35.2,55531.0,31.985,32.0031,31.9668,31.9759,55531.0
2018-02-23 14:40:00,35.21,35.25,35.2,35.25,36397.0,31.985,32.0213,31.9759,32.0213,36397.0
2018-02-23 14:50:00,35.25,35.25,35.23,35.24,70067.0,32.0213,32.0213,32.0031,32.0122,70067.0
2018-02-23 15:00:00,35.23,35.27,35.23,35.25,87710.0,32.0031,32.0395,32.0031,32.0213,87710.0
2018-02-23 15:10:00,35.26,35.27,35.24,35.27,46155.0,32.0304,32.0395,32.0122,32.0395,46155.0
2018-02-23 15:20:00,35.27,35.29,35.26,35.29,62369.0,32.0395,32.0576,32.0304,32.0576,62369.0
2018-02-23 15:30:00,35.29,35.3,35.28,35.3,105570.0,32.0576,32.0667,32.0485,32.0667,105570.0
2018-02-23 15:40:00,35.3,35.32,35.28,35.3,159177.0,32.0667,32.0849,32.0485,32.0667,159177.0
2018-02-23 15:50:00,35.29,35.36,35.27,35.34,525530.0,32.0576,32.1212,32.0395,32.1031,525530.0
2018-02-26 09:30:00,35.28,35.36,35.25,35.36,328598.0,32.0485,32.1212,32.0213,32.1212,328598.0
2018-02-26 09:40:00,35.36,35.36,35.29,35.33,172433.0,32.1212,32.1212,32.0576,32.094,172433.0
2018-02-26 09:50:00,35.33,35.35,35.3,35.34,97635.0,32.094,32.1121,32.0667,32.1031,97635.0
2018-02-26 10:00:00,35.34,35.35,35.33,35.34,48203.0,32.1031,32.1121,32.094,32.1031,48203.0
2018-02-26 10:10:00,35.35,35.35,35.28,35.32,36972.0,32.1121,32.1121,32.0485,32.0849,36972.0
2018-02-26 10:20:00,35.31,35.32,35.27,35.27,39355.0,32.0758,32.0849,32.0395,32.0395,39355.0
2018-02-26 10:30:00,35.27,35.29,35.26,35.29,42370.0,32.0395,32.0576,32.0304,32.0576,42370.0
2018-02-26 10:40:00,35.29,35.33,35.29,35.32,58921.0,32.0576,32.094,32.0576,32.0849,58921.0
2018-02-26 10:50:00,35.32,35.32,35.28,35.3,90120.0,32.0849,32.0849,32.0485,32.0667,90120.0
2018-02-26 11:00:00,35.29,35.41,35.28,35.4,125097.0,32.0576,32.1666,32.0485,32.1576,125097.0
2018-02-26 11:10:00,35.41,35.44,35.4,35.44,86309.0,32.1666,32.1939,32.1576,32.1939,86309.0
2018-02-26 11:20:00,35.44,35.47,35.43,35.45,94197.0,32.1939,32.2211,32.1848,32.203,94197.0
2018-02-26 11:30:00,35.46,35.49,35.46,35.47,72191.0,32.2121,32.2393,32.2121,32.2211,72191.0
2018-02-26 11:40:00,35.47,35.48,35.45,35.45,27379.0,32.2211,32.2302,32.203,32.203,27379.0
2018-02-26 11:50:00,35.45,35.47,35.45,35.45,43474.0,32.203,32.2211,32.203,32.203,43474.0
2018-02-26 12:00:00,35.46,35.5,35.45,35.48,96829.0,32.2121,32.2484,32.203,32.2302,96829.0
2018-02-26 12:10:00,35.48,35.49,35.46,35.48,45582.0,32.2302,32.2393,32.2121,32.2302,45582.0
2018-02-26 12:20:00,35.48,35.5,35.46,35.5,29447.0,32.2302,32.2484,32.2121,32.2484,29447.0
2018-02-26 12:30:00,35.5,35.5,35.46,35.46,17325.0,32.2484,32.2484,32.2121,32.2121,17325.0
2018-02-26 12:40:00,35.47,35.48,35.46,35.48,33505.0,32.2211,32.2302,32.2121,32.2302,33505.0
2018-02-26 12:50:00,35.49,35.5,35.48,35.5,24884.0,32.2393,32.2484,32.2302,32.2484,24884.0
2018-02-26 13:00:00,35.5,35.53,35.49,35.51,32876.0,32.2484,32.2756,32.2393,32.2575,32876.0
2018-02-26 13:10:00,35.51,35.51,35.48,35.49,17558.0,32.2575,32.2575,32.2302,32.2393,17558.0
2018-02-26 13:20:00,35.48,35.5,35.47,35.49,103445.0,32.2302,32.2484,32.2211,32.2393,103445.0
2018-02-26 13:30:00,35.48,35.49,35.47,35.48,25129.0,32.2302,32.2393,32.2211,32.2302,25129.0
2018-02-26 13:40:00,35.48,35.48,35.47,35.48,32836.0,32.2302,32.2302,32.2211,32.2302,32836.0
2018-02-26 13:50:00,35.48,35.48,35.44,35.46,56604.0,32.2302,32.2302,32.1939,32.2121,56604.0
2018-02-26 14:00:00,35.47,35.5,35.46,35.49,22922.0,32.2211,32.2484,32.2121,32.2393,22922.0
2018-02-26 14:10:00,35.48,35.49,35.47,35.48,47808.0,32.2302,32.2393,32.2211,32.2302,47808.0
2018-02-26 14:20:00,35.48,35.49,35.44,35.45,62675.0,32.2302,32.2393,32.1939,32.203,62675.0
2018-02-26 14:30:00,35.45,35.48,35.44,35.48,56188.0,32.203,32.2302,32.1939,32.2302,56188.0
2018-02-26 14:40:00,35.47,35.48,35.44,35.45,49953.0,32.2211,32.2302,32.1939,32.203,49953.0
2018-02-26 14:50:00,35.45,35.48,35.44,35.48,21294.0,32.203,32.2302,32.1939,32.2302,21294.0
2018-02-26 15:00:00,35.48,35.49,35.47,35.49,28930.0,32.2302,32.2393,32.2211,32.2393,28930.0
2018-02-26 15:10:00,35.49,35.51,35.48,35.51,47564.0,32.2393,32.2575,32.2302,32.2575,47564.0
2018-02-26 15:20:00,35.51,35.54,35.5,35.52,78806.0,32.2575,32.2847,32.2484,32.2666,78806.0
2018-02-26 15:30:00,35.52,35.56,35.51,35.55,97201.0,32.2666,32.3029,32.2575,32.2938,97201.0
2018-02-26 15:40:00,35.55,35.56,35.51,35.52,87593.0,32.2938,32.3029,32.2575,32.2666,87593.0
2018-02-26 15:50:00,35.52,35.6,35.49,35.58,347579.0,32.2666,32.3392,32.2393,32.3211,347579.0
2018-02-27 09:30:00,35.29,35.29,35.17,35.23,108914.0,32.0576,32.0576,31.9486,32.0031,108914.0
2018-02-27 09:40:00,35.23,35.24,35.19,35.2,34696.0,32.0031,32.0122,31.9668,31.9759,34696.0
2018-02-27 09:50:00,35.19,35.2,35.1,35.11,88503.0,31.9668,31.9759,31.885,31.8941,88503.0
2018-02-27 10:00:00,35.11,35.19,35.1,35.19,58289.0,31.8941,31.9668,31.885,31.9668,58289.0
2018-02-27 10:10:00,35.19,35.23,35.19,35.2,26938.0,31.9668,32.0031,31.9668,31.9759,26938.0
2018-02-27 10:20:00,35.2,35.23,35.2,35.21,14113.0,31.9759,32.0031,31.9759,31.985,14113.0
2018-02-27 10:30:00,35.2,35.21,35.1,35.11,71676.0,31.9759,31.985,31.885,31.8941,71676.0
2018-02-27 10:40:00,35.12,35.13,34.93,34.94,159609.0,31.9032,31.9123,31.7306,31.7397,159609.0
2018-02-27 10:50:00,34.94,34.97,34.89,34.96,141848.0,31.7397,31.7669,31.6943,31.7579,141848.0
2018-02-27 11:00:00,34.96,35.0,34.92,35.0,88597.0,31.7579,31.7942,31.7215,31.7942,88597.0
2018-02-27 11:10:00,35.0,35.06,35.0,35.01,61371.0,31.7942,31.8487,31.7942,31.8033,61371.0
2018-02-27 11:20:00,35.01,35.01,34.92,34.94,57903.0,31.8033,31.8033,31.7215,31.7397,57903.0
2018-02-27 11:30:00,34.94,35.0,34.94,34.95,48884.0,31.7397,31.7942,31.7397,31.7488,48884.0
2018-02-27 11:40:00,34.95,34.97,34.93,34.97,43626.0,31.7488,31.7669,31.7306,31.7669,43626.0
2018-02-27 11:50:00,34.98,34.99,34.9,34.91,48023.0,31.776,31.7851,31.7034,31.7124,48023.0
2018-02-27 12:00:00,34.91,34.95,34.9,34.93,31688.0,31.7124,31.7488,31.7034,31.7306,31688.0
2018-02-27 12:10:00,34.93,34.95,34.91,34.92,25099.0,31.7306,31.7488,31.7124,31.7215,25099.0
2018-02-27 12:20:00,34.91,34.95,34.9,34.95,21362.0,31.7124,31.7488,31.7034,31.7488,21362.0
2018-02-27 12:30:00,34.95,34.99,34.94,34.98,72312.0,31.7488,31.7851,31.7397,31.776,72312.0
2018-02-27 12:40:00,34.98,35.03,34.96,35.02,81018.0,31.776,31.8214,31.7579,31.8124,81018.0
2018-02-27 12:50:00,35.03,35.08,35.02,35.08,109379.0,31.8214,31.8669,31.8124,31.8669,109379.0
2018-02-27 13:00:00,35.08,35.08,35.04,35.07,42450.0,31.8669,31.8669,31.8305,31.8578,42450.0
2018-02-27 13:10:00,35.08,35.08,35.03,35.05,36153.0,31.8669,31.8669,31.8214,31.8396,36153.0
2018-02-27 13:20:00,35.06,35.07,35.04,35.05,26662.0,31.8487,31.8578,31.8305,31.8396,26662.0
2018-02-27 13:30:00,35.05,35.06,35.02,35.04,112740.0,31.8396,31.8487,31.8124,31.8305,112740.0
2018-02-27 13:40:00,35.03,35.06,35.02,35.05,43854.0,31.8214,31.8487,31.8124,31.8396,43854.0
2018-02-27 13:50:00,35.04,35.05,34.98,34.99,60160.0,31.8305,31.8396,31.776,31.7851,60160.0
2018-02-27 14:00:00,34.99,34.99,34.92,34.95,64436.0,31.7851,31.7851,31.7215,31.7488,64436.0
2018-02-27 14:10:00,34.96,34.97,34.92,34.92,41483.0,31.7579,31.7669,31.7215,31.7215,41483.0
2018-02-27 14:20:00,34.91,34.93,34.88,34.92,83655.0,31.7124,31.7306,31.6852,31.7215,83655.0
2018-02-27 14:30:00,34.91,34.97,34.91,34.94,40031.0,31.7124,31.7669,31.7124,31.7397,40031.0
2018-02-27 14:40:00,34.93,34.94,34.89,34.9,23398.0,31.7306,31.7397,31.6943,31.7034,23398.0
2018-02-27 14:50:00,34.89,34.95,34.89,34.94,40405.0,31.6943,31.7488,31.6943,31.7397,40405.0
2018-02-27 15:00:00,34.93,34.95,34.89,34.89,65233.0,31.7306,31.7488,31.6943,31.6943,65233.0
2018-02-27 15:10:00,34.88,34.91,34.87,34.88,48399.0,31.6852,31.7124,31.6761,31.6852,48399.0
2018-02-27 15:20:00,34.88,34.9,34.86,34.9,70717.0,31.6852,31.7034,31.667,31.7034,70717.0
2018-02-27 15:30:00,34.9,34.94,34.86,34.89,72811.0,31.7034,31.7397,31.667,31.6943,72811.0
2018-02-27 15:40:00,34.89,34.91,34.86,34.9,162605.0,31.6943,31.7124,31.667,31.7034,162605.0
2018-02-27 15:50:00,34.89,34.89,34.77,34.77,557551.0,31.6943,31.6943,31.5853,31.5853,557551.0
2018-02-28 09:30:00,34.9,35.04,34.84,34.85,88248.0,31.7034,31.8305,31.6488,31.6579,88248.0
2018-02-28 09:40:00,34.85,34.91,34.85,34.88,94146.0,31.6579,31.7124,31.6579,31.6852,94146.0
2018-02-28 09:50:00,34.88,34.94,34.87,34.93,76458.0,31.6852,31.7397,31.6761,31.7306,76458.0
2018-02-28 10:00:00,34.93,34.93,34.88,34.89,150229.0,31.7306,31.7306,31.6852,31.6943,150229.0
2018-02-28 10:10:00,34.89,34.89,34.85,34.88,71557.0,31.6943,31.6943,31.6579,31.6852,71557.0
2018-02-28 10:20:00,34.87,34.89,34.83,34.87,50308.0,31.6761,31.6943,31.6398,31.6761,50308.0
2018-02-28 10:30:00,34.86,34.88,34.82,34.86,63827.0,31.667,31.6852,31.6307,31.667,63827.0
2018-02-28 10:40:00,34.86,34.87,34.8,34.82,125495.0,31.667,31.6761,31.6125,31.6307,125495.0
2018-02-28 10:50:00,34.83,34.83,34.76,34.78,52170.0,31.6398,31.6398,31.5762,31.5943,52170.0
2018-02-28 11:00:00,34.78,34.79,34.74,34.74,120051.0,31.5943,31.6034,31.558,31.558,120051.0
2018-02-28 11:10:00,34.73,34.75,34.71,34.73,90744.0,31.5489,31.5671,31.5308,31.5489,90744.0
2018-02-28 11:20:00,34.74,34.8,34.72,34.8,48940.0,31.558,31.6125,31.5398,31.6125,48940.0
2018-02-28 11:30:00,34.8,34.82,34.74,34.75,71887.0,31.6125,31.6307,31.558,31.5671,71887.0
2018-02-28 11:40:00,34.74,34.76,34.7,34.72,81683.0,31.558,31.5762,31.5217,31.5398,81683.0
2018-02-28 11:50:00,34.72,34.76,34.7,34.76,72770.0,31.5398,31.5762,31.5217,31.5762,72770.0
2018-02-28 12:00:00,34.77,34.79,34.75,34.79,28900.0,31.5853,31.6034,31.5671,31.6034,28900.0
2018-02-28 12:10:00,34.79,34.79,34.77,34.77,11515.0,31.6034,31.6034,31.5853,31.5853,11515.0
2018-02-28 12:20:00,34.76,34.77,34.74,34.75,43503.0,31.5762,31.5853,31.558,31.5671,43503.0
2018-02-28 12:30:00,34.75,34.8,34.73,34.8,29634.0,31.5671,31.6125,31.5489,31.6125,29634.0
2018-02-28 12:40:00,34.8,34.84,34.78,34.83,34597.0,31.6125,31.6488,31.5943,31.6398,34597.0
2018-02-28 12:50:00,34.83,34.83,34.81,34.82,13069.0,31.6398,31.6398,31.6216,31.6307,13069.0
2018-02-28 13:00:00,34.81,34.82,34.78,34.79,11695.0,31.6216,31.6307,31.5943,31.6034,11695.0
2018-02-28 13:10:00,34.79,34.82,34.76,34.78,20761.0,31.6034,31.6307,31.5762,31.5943,20761.0
2018-02-28 13:20:00,34.78,34.81,34.77,34.8,14172.0,31.5943,31.6216,31.5853,31.6125,14172.0
2018-02-28 13:30:00,34.8,34.81,34.78,34.8,50041.0,31.6125,31.6216,31.5943,31.6125,50041.0
2018-02-28 13:40:00,34.8,34.81,34.77,34.77,527592.0,31.6125,31.6216,31.5853,31.5853,527592.0
2018-02-28 13:50:00,34.76,34.82,34.75,34.82,22438.0,31.5762,31.6307,31.5671,31.6307,22438.0
2018-02-28 14:00:00,34.82,34.85,34.79,34.8,64165.0,31.6307,31.6579,31.6034,31.6125,64165.0
2018-02-28 14:10:00,34.8,34.82,34.78,34.8,26514.0,31.6125,31.6307,31.5943,31.6125,26514.0
2018-02-28 14:20:00,34.8,34.83,34.79,34.81,40955.0,31.6125,31.6398,31.6034,31.6216,40955.0
2018-02-28 14:30:00,34.8,34.81,34.75,34.76,42210.0,31.6125,31.6216,31.5671,31.5762,42210.0
2018-02-28 14:40:00,34.75,34.78,34.75,34.75,58302.0,31.5671,31.5943,31.5671,31.5671,58302.0
2018-02-28 14:50:00,34.75,34.76,34.71,34.72,56844.0,31.5671,31.5762,31.5308,31.5398,56844.0
2018-02-28 15:00:00,34.73,34.74,34.69,34.73,80102.0,31.5489,31.558,31.5126,31.5489,80102.0
2018-02-28 15:10:00,34.73,34.74,34.68,34.71,43710.0,31.5489,31.558,31.5035,31.5308,43710.0
2018-02-28 15:20:00,34.7,34.7,34.64,34.65,123246.0,31.5217,31.5217,31.4672,31.4763,123246.0
2018-02-28 15:30:00,34.66,34.68,34.63,34.68,68690.0,31.4853,31.5035,31.4581,31.5035,68690.0
2018-02-28 15:40:00,34.67,34.68,34.56,34.57,294534.0,31.4944,31.5035,31.3945,31.4036,294534.0
2018-02-28 15:50:00,34.57,34.57,34.33,34.33,1678034.0,31.4036,31.4036,31.1856,31.1856,1678034.0
2018-03-01 09:30:00,34.58,34.62,34.53,34.54,212172.0,31.4127,31.449,31.3672,31.3763,212172.0
2018-03-01 09:40:00,34.55,34.55,34.48,34.52,78584.0,31.3854,31.3854,31.3218,31.3582,78584.0
2018-03-01 09:50:00,34.53,34.55,34.48,34.52,72337.0,31.3672,31.3854,31.3218,31.3582,72337.0
2018-03-01 10:00:00,34.52,34.59,34.48,34.55,111543.0,31.3582,31.4217,31.3218,31.3854,111543.0
2018-03-01 10:10:00,34.55,34.62,34.51,34.59,120849.0,31.3854,31.449,31.3491,31.4217,120849.0
2018-03-01 10:20:00,34.59,34.65,34.53,34.65,126769.0,31.4217,31.4763,31.3672,31.4763,126769.0
2018-03-01 10:30:00,34.65,34.75,34.63,34.74,139697.0,31.4763,31.5671,31.4581,31.558,139697.0
2018-03-01 10:40:00,34.75,34.76,34.68,34.71,130499.0,31.5671,31.5762,31.5035,31.5308,130499.0
2018-03-01 10:50:00,34.7,34.7,34.6,34.6,94712.0,31.5217,31.5217,31.4308,31.4308,94712.0
2018-03-01 11:00:00,34.61,34.68,34.61,34.67,76093.0,31.4399,31.5035,31.4399,31.4944,76093.0
2018-03-01 11:10:00,34.66,34.69,34.62,34.69,70940.0,31.4853,31.5126,31.449,31.5126,70940.0
2018-03-01 11:20:00,34.69,34.71,34.63,34.65,54204.0,31.5126,31.5308,31.4581,31.4763,54204.0
2018-03-01 11:30:00,34.65,34.66,34.62,34.64,44479.0,31.4763,31.4853,31.449,31.4672,44479.0
2018-03-01 11:40:00,34.65,34.69,34.63,34.64,29618.0,31.4763,31.5126,31.4581,31.4672,29618.0
2018-03-01 11:50:00,34.64,34.69,34.63,34.65,53920.0,31.4672,31.5126,31.4581,31.4763,53920.0
2018-03-01 12:00:00,34.65,34.65,34.58,34.59,50332.0,31.4763,31.4763,31.4127,31.4217,50332.0
2018-03-01 12:10:00,34.59,34.62,34.56,34.57,29319.0,31.4217,31.449,31.3945,31.4036,29319.0
2018-03-01 12:20:00,34.56,34.56,34.52,34.54,116230.0,31.3945,31.3945,31.3582,31.3763,116230.0
2018-03-01 12:30:00,34.54,34.56,34.49,34.54,91488.0,31.3763,31.3945,31.3309,31.3763,91488.0
2018-03-01 12:40:00,34.54,34.63,34.51,34.62,74965.0,31.3763,31.4581,31.3491,31.449,74965.0
2018-03-01 12:50:00,34.62,34.62,34.53,34.54,80701.0,31.449,31.449,31.3672,31.3763,80701.0
2018-03-01 13:00:00,34.54,34.54,34.43,34.44,118127.0,31.3763,31.3763,31.2764,31.2855,118127.0
2018-03-01 13:10:00,34.44,34.49,34.42,34.47,87071.0,31.2855,31.3309,31.2673,31.3127,87071.0
2018-03-01 13:20:00,34.47,34.5,34.44,34.47,53163.0,31.3127,31.34,31.2855,31.3127,53163.0
2018-03-01 13:30:00,34.47,34.48,34.41,34.42,90665.0,31.3127,31.3218,31.2582,31.2673,90665.0
2018-03-01 13:40:00,34.42,34.42,34.33,34.36,94946.0,31.2673,31.2673,31.1856,31.2128,94946.0
2018-03-01 13:50:00,34.36,34.39,34.31,34.32,82445.0,31.2128,31.2401,31.1674,31.1765,82445.0
2018-03-01 14:00:00,34.32,34.33,34.25,34.27,212288.0,31.1765,31.1856,31.1129,31.1311,212288.0
2018-03-01 14:10:00,34.27,34.29,34.19,34.25,235274.0,31.1311,31.1492,31.0584,31.1129,235274.0
2018-03-01 14:20:00,34.25,34.3,34.2,34.3,87809.0,31.1129,31.1583,31.0675,31.1583,87809.0
2018-03-01 14:30:00,34.29,34.32,34.21,34.23,101076.0,31.1492,31.1765,31.0766,31.0947,101076.0
2018-03-01 14:40:00,34.23,34.29,34.2,34.2,207064.0,31.0947,31.1492,31.0675,31.0675,207064.0
2018-03-01 14:50:00,34.2,34.27,34.18,34.26,103201.0,31.0675,31.1311,31.0493,31.122,103201.0
2018-03-01 15:00:00,34.26,34.33,34.21,34.32,90095.0,31.122,31.1856,31.0766,31.1765,90095.0
2018-03-01 15:10:00,34.31,34.43,34.28,34.43,97964.0,31.1674,31.2764,31.1401,31.2764,97964.0
2018-03-01 15:20:00,34.43,34.44,34.37,34.38,75134.0,31.2764,31.2855,31.2219,31.231,75134.0
2018-03-01 15:30:00,34.38,34.41,34.24,34.25,112074.0,31.231,31.2582,31.1038,31.1129,112074.0
2018-03-01 15:40:00,34.24,34.36,34.22,34.31,254485.0,31.1038,31.2128,31.0856,31.1674,254485.0
2018-03-01 15:50:00,34.3,34.37,34.27,34.3,423123.0,31.1583,31.2219,31.1311,31.1583,423123.0
2018-03-02 09:30:00,34.02,34.13,33.96,33.97,435537.0,30.904,31.0039,30.8495,30.8585,435537.0
2018-03-02 09:40:00,33.96,33.98,33.89,33.95,339662.0,30.8495,30.8676,30.7859,30.8404,339662.0
2018-03-02 09:50:00,33.96,33.97,33.92,33.96,298293.0,30.8495,30.8585,30.8131,30.8495,298293.0
2018-03-02 10:00:00,33.96,34.04,33.96,34.01,98114.0,30.8495,30.9221,30.8495,30.8949,98114.0
2018-03-02 10:10:00,34.01,34.02,33.97,33.99,117654.0,30.8949,30.904,30.8585,30.8767,117654.0
2018-03-02 10:20:00,34.0,34.02,33.95,33.98,99981.0,30.8858,30.904,30.8404,30.8676,99981.0
2018-03-02 10:30:00,33.98,34.04,33.97,34.02,120342.0,30.8676,30.9221,30.8585,30.904,120342.0
2018-03-02 10:40:00,34.02,34.16,34.02,34.16,539912.0,30.904,31.0311,30.904,31.0311,539912.0
2018-03-02 10:50:00,34.16,34.17,34.14,34.16,1458658.0,31.0311,31.0402,31.013,31.0311,1458658.0
2018-03-02 11:00:00,34.15,34.16,34.1,34.12,121724.0,31.022,31.0311,30.9766,30.9948,121724.0
2018-03-02 11:10:00,34.11,34.13,34.09,34.09,129106.0,30.9857,31.0039,30.9675,30.9675,129106.0
2018-03-02 11:20:00,34.09,34.17,34.07,34.17,63670.0,30.9675,31.0402,30.9494,31.0402,63670.0
2018-03-02 11:30:00,34.17,34.22,34.17,34.19,117975.0,31.0402,31.0856,31.0402,31.0584,117975.0
2018-03-02 11:40:00,34.19,34.3,34.19,34.3,144667.0,31.0584,31.1583,31.0584,31.1583,144667.0
2018-03-02 11:50:00,34.3,34.32,34.27,34.32,62780.0,31.1583,31.1765,31.1311,31.1765,62780.0
2018-03-02 12:00:00,34.32,34.32,34.27,34.29,40665.0,31.1765,31.1765,31.1311,31.1492,40665.0
2018-03-02 12:10:00,34.3,34.3,34.24,34.26,39767.0,31.1583,31.1583,31.1038,31.122,39767.0
2018-03-02 12:20:00,34.26,34.31,34.26,34.29,49684.0,31.122,31.1674,31.122,31.1492,49684.0
2018-03-02 12:30:00,34.29,34.31,34.24,34.26,36271.0,31.1492,31.1674,31.1038,31.122,36271.0
2018-03-02 12:40:00,34.26,34.34,34.25,34.34,69500.0,31.122,31.1946,31.1129,31.1946,69500.0
2018-03-02 12:50:00,34.34,34.37,34.33,34.33,21359.0,31.1946,31.2219,31.1856,31.1856,21359.0
2018-03-02 13:00:00,34.33,34.34,34.28,34.29,31961.0,31.1856,31.1946,31.1401,31.1492,31961.0
2018-03-02 13:10:00,34.29,34.29,34.22,34.24,53815.0,31.1492,31.1492,31.0856,31.1038,53815.0
2018-03-02 13:20:00,34.25,34.27,34.22,34.22,24751.0,31.1129,31.1311,31.0856,31.0856,24751.0
2018-03-02 13:30:00,34.23,34.24,34.2,34.21,30487.0,31.0947,31.1038,31.0675,31.0766,30487.0
2018-03-02 13:40:00,34.22,34.3,34.22,34.3,68461.0,31.0856,31.1583,31.0856,31.1583,68461.0
2018-03-02 13:50:00,34.3,34.3,34.22,34.23,34205.0,31.1583,31.1583,31.0856,31.0947,34205.0
2018-03-02 14:00:00,34.25,34.31,34.23,34.31,58127.0,31.1129,31.1674,31.0947,31.1674,58127.0
2018-03-02 14:10:00,34.31,34.36,34.3,34.34,34905.0,31.1674,31.2128,31.1583,31.1946,34905.0
2018-03-02 14:20:00,34.34,34.34,34.26,34.28,56637.0,31.1946,31.1946,31.122,31.1401,56637.0
2018-03-02 14:30:00,34.29,34.3,34.26,34.3,23585.0,31.1492,31.1583,31.122,31.1583,23585.0
2018-03-02 14:40:00,34.3,34.31,34.29,34.31,10417.0,31.1583,31.1674,31.1492,31.1674,10417.0
2018-03-02 14:50:00,34.3,34.32,34.29,34.3,23853.0,31.1583,31.1765,31.1492,31.1583,23853.0
2018-03-02 15:00:00,34.29,34.29,34.24,34.27,41650.0,31.1492,31.1492,31.1038,31.1311,41650.0
2018-03-02 15:10:00,34.28,34.31,34.27,34.3,34195.0,31.1401,31.1674,31.1311,31.1583,34195.0
2018-03-02 15:20:00,34.3,34.34,34.3,34.33,21930.0,31.1583,31.1946,31.1583,31.1856,21930.0
2018-03-02 15:30:00,34.33,34.35,34.32,34.34,209827.0,31.1856,31.2037,31.1765,31.1946,209827.0
2018-03-02 15:40:00,34.34,34.36,34.32,34.36,122386.0,31.1946,31.2128,31.1765,31.2128,122386.0
2018-03-02 15:50:00,34.36,34.47,34.36,34.44,182738.0,31.2128,31.3127,31.2128,31.2855,182738.0
2018-03-05 09:30:00,34.3,34.3,34.24,34.3,207433.0,31.1583,31.1583,31.1038,31.1583,207433.0
2018-03-05 09:40:00,34.3,34.3,34.23,34.23,241348.0,31.1583,31.1583,31.0947,31.0947,241348.0
2018-03-05 09:50:00,34.23,34.25,34.2,34.2,59933.0,31.0947,31.1129,31.0675,31.0675,59933.0
2018-03-05 10:00:00,34.21,34.24,34.18,34.19,90255.0,31.0766,31.1038,31.0493,31.0584,90255.0
2018-03-05 10:10:00,34.19,34.22,34.16,34.22,57601.0,31.0584,31.0856,31.0311,31.0856,57601.0
2018-03-05 10:20:00,34.21,34.27,34.2,34.26,109246.0,31.0766,31.1311,31.0675,31.122,109246.0
2018-03-05 10:30:00,34.26,34.29,34.23,34.28,84786.0,31.122,31.1492,31.0947,31.1401,84786.0
2018-03-05 10:40:00,34.28,34.33,34.27,34.3,72871.0,31.1401,31.1856,31.1311,31.1583,72871.0
2018-03-05 10:50:00,34.29,34.36,34.29,34.36,69044.0,31.1492,31.2128,31.1492,31.2128,69044.0
2018-03-05 11:00:00,34.36,34.41,34.36,34.4,89988.0,31.2128,31.2582,31.2128,31.2491,89988.0
2018-03-05 11:10:00,34.39,34.43,34.39,34.43,59326.0,31.2401,31.2764,31.2401,31.2764,59326.0
2018-03-05 11:20:00,34.42,34.47,34.42,34.45,60501.0,31.2673,31.3127,31.2673,31.2946,60501.0
2018-03-05 11:30:00,34.45,34.5,34.44,34.46,229290.0,31.2946,31.34,31.2855,31.3037,229290.0
2018-03-05 11:40:00,34.47,34.49,34.46,34.48,102780.0,31.3127,31.3309,31.3037,31.3218,102780.0
2018-03-05 11:50:00,34.49,34.5,34.47,34.48,199083.0,31.3309,31.34,31.3127,31.3218,199083.0
2018-03-05 12:00:00,34.48,34.52,34.47,34.5,51037.0,31.3218,31.3582,31.3127,31.34,51037.0
2018-03-05 12:10:00,34.5,34.52,34.48,34.48,70907.0,31.34,31.3582,31.3218,31.3218,70907.0
2018-03-05 12:20:00,34.48,34.48,34.44,34.45,89596.0,31.3218,31.3218,31.2855,31.2946,89596.0
2018-03-05 12:30:00,34.46,34.48,34.44,34.47,32849.0,31.3037,31.3218,31.2855,31.3127,32849.0
2018-03-05 12:40:00,34.47,34.48,34.44,34.47,70643.0,31.3127,31.3218,31.2855,31.3127,70643.0
2018-03-05 12:50:00,34.47,34.49,34.46,34.48,26864.0,31.3127,31.3309,31.3037,31.3218,26864.0
2018-03-05 13:00:00,34.49,34.5,34.48,34.48,14221.0,31.3309,31.34,31.3218,31.3218,14221.0
2018-03-05 13:10:00,34.48,34.5,34.47,34.48,28871.0,31.3218,31.34,31.3127,31.3218,28871.0
2018-03-05 13:20:00,34.48,34.5,34.47,34.47,19161.0,31.3218,31.34,31.3127,31.3127,19161.0
2018-03-05 13:30:00,34.48,34.48,34.44,34.46,52246.0,31.3218,31.3218,31.2855,31.3037,52246.0
2018-03-05 13:40:00,34.47,34.49,34.43,34.47,82552.0,31.3127,31.3309,31.2764,31.3127,82552.0
2018-03-05 13:50:00,34.46,34.49,34.44,34.49,91845.0,31.3037,31.3309,31.2855,31.3309,91845.0
2018-03-05 14:00:00,34.49,34.5,34.47,34.49,75032.0,31.3309,31.34,31.3127,31.3309,75032.0
2018-03-05 14:10:00,34.49,34.49,34.44,34.44,65535.0,31.3309,31.3309,31.2855,31.2855,65535.0
2018-03-05 14:20:00,34.44,34.48,34.43,34.47,79533.0,31.2855,31.3218,31.2764,31.3127,79533.0
2018-03-05 14:30:00,34.47,34.5,34.46,34.5,117563.0,31.3127,31.34,31.3037,31.34,117563.0
2018-03-05 14:40:00,34.51,34.54,34.49,34.53,64086.0,31.3491,31.3763,31.3309,31.3672,64086.0
2018-03-05 14:50:00,34.52,34.55,34.51,34.54,74994.0,31.3582,31.3854,31.3491,31.3763,74994.0
2018-03-05 15:00:00,34.54,34.56,34.53,34.53,76886.0,31.3763,31.3945,31.3672,31.3672,76886.0
2018-03-05 15:10:00,34.54,34.55,34.52,34.52,41917.0,31.3763,31.3854,31.3582,31.3582,41917.0
2018-03-05 15:20:00,34.53,34.55,34.5,34.5,49859.0,31.3672,31.3854,31.34,31.34,49859.0
2018-03-05 15:30:00,34.51,34.54,34.5,34.53,56061.0,31.3491,31.3763,31.34,31.3672,56061.0
2018-03-05 15:40:00,34.53,34.54,34.48,34.48,90479.0,31.3672,31.3763,31.3218,31.3218,90479.0
2018-03-05 15:50:00,34.48,34.51,34.44,34.49,355986.0,31.3218,31.3491,31.2855,31.3309,355986.0
2018-03-06 09:30:00,34.27,34.28,34.14,34.16,114823.0,31.1311,31.1401,31.013,31.0311,114823.0
2018-03-06 09:40:00,34.17,34.19,34.13,34.15,56964.0,31.0402,31.0584,31.0039,31.022,56964.0
2018-03-06 09:50:00,34.15,34.2,34.13,34.18,168820.0,31.022,31.0675,31.0039,31.0493,168820.0
2018-03-06 10:00:00,34.17,34.19,34.09,34.1,166295.0,31.0402,31.0584,30.9675,30.9766,166295.0
2018-03-06 10:10:00,34.1,34.18,34.09,34.17,87311.0,30.9766,31.0493,30.9675,31.0402,87311.0
2018-03-06 10:20:00,34.17,34.19,34.13,34.18,60739.0,31.0402,31.0584,31.0039,31.0493,60739.0
2018-03-06 10:30:00,34.18,34.2,34.15,34.18,81170.0,31.0493,31.0675,31.022,31.0493,81170.0
2018-03-06 10:40:00,34.18,34.18,34.11,34.12,84685.0,31.0493,31.0493,30.9857,30.9948,84685.0
2018-03-06 10:50:00,34.13,34.14,34.08,34.09,107061.0,31.0039,31.013,30.9585,30.9675,107061.0
2018-03-06 11:00:00,34.08,34.11,34.08,34.11,66256.0,30.9585,30.9857,30.9585,30.9857,66256.0
2018-03-06 11:10:00,34.11,34.14,34.08,34.13,68871.0,30.9857,31.013,30.9585,31.0039,68871.0
2018-03-06 11:20:00,34.12,34.12,34.03,34.05,108118.0,30.9948,30.9948,30.913,30.9312,108118.0
2018-03-06 11:30:00,34.05,34.06,34.03,34.03,87947.0,30.9312,30.9403,30.913,30.913,87947.0
2018-03-06 11:40:00,34.02,34.1,34.02,34.09,124241.0,30.904,30.9766,30.904,30.9675,124241.0
2018-03-06 11:50:00,34.09,34.1,34.07,34.1,90336.0,30.9675,30.9766,30.9494,30.9766,90336.0
2018-03-06 12:00:00,34.1,34.1,34.04,34.07,58096.0,30.9766,30.9766,30.9221,30.9494,58096.0
2018-03-06 12:10:00,34.07,34.08,34.06,34.07,22890.0,30.9494,30.9585,30.9403,30.9494,22890.0
2018-03-06 12:20:00,34.07,34.08,34.05,34.06,30192.0,30.9494,30.9585,30.9312,30.9403,30192.0
2018-03-06 12:30:00,34.07,34.07,34.06,34.07,56237.0,30.9494,30.9494,30.9403,30.9494,56237.0
2018-03-06 12:40:00,34.07,34.1,34.06,34.09,64143.0,30.9494,30.9766,30.9403,30.9675,64143.0
2018-03-06 12:50:00,34.09,34.13,34.09,34.13,50916.0,30.9675,31.0039,30.9675,31.0039,50916.0
2018-03-06 13:00:00,34.13,34.19,34.13,34.17,94293.0,31.0039,31.0584,31.0039,31.0402,94293.0
2018-03-06 13:10:00,34.17,34.17,34.14,34.14,33874.0,31.0402,31.0402,31.013,31.013,33874.0
2018-03-06 13:20:00,34.15,34.15,34.12,34.14,58893.0,31.022,31.022,30.9948,31.013,58893.0
2018-03-06 13:30:00,34.13,34.14,34.1,34.1,27855.0,31.0039,31.013,30.9766,30.9766,27855.0
2018-03-06 13:40:00,34.11,34.12,34.08,34.09,62506.0,30.9857,30.9948,30.9585,30.9675,62506.0
2018-03-06 13:50:00,34.09,34.1,34.06,34.07,52364.0,30.9675,30.9766,30.9403,30.9494,52364.0
2018-03-06 14:00:00,34.07,34.08,34.04,34.06,96564.0,30.9494,30.9585,30.9221,30.9403,96564.0
2018-03-06 14:10:00,34.07,34.08,34.05,34.06,35129.0,30.9494,30.9585,30.9312,30.9403,35129.0
2018-03-06 14:20:00,34.07,34.08,34.05,34.06,54481.0,30.9494,30.9585,30.9312,30.9403,54481.0
2018-03-06 14:30:00,34.06,34.1,34.06,34.09,77789.0,30.9403,30.9766,30.9403,30.9675,77789.0
2018-03-06 14:40:00,34.1,34.13,34.09,34.13,55361.0,30.9766,31.0039,30.9675,31.0039,55361.0
2018-03-06 14:50:00,34.13,34.14,34.11,34.11,48763.0,31.0039,31.013,30.9857,30.9857,48763.0
2018-03-06 15:00:00,34.12,34.13,34.09,34.13,90525.0,30.9948,31.0039,30.9675,31.0039,90525.0
2018-03-06 15:10:00,34.13,34.13,34.08,34.09,66788.0,31.0039,31.0039,30.9585,30.9675,66788.0
2018-03-06 15:20:00,34.09,34.12,34.08,34.11,37115.0,30.9675,30.9948,30.9585,30.9857,37115.0
2018-03-06 15:30:00,34.12,34.13,34.08,34.08,64685.0,30.9948,31.0039,30.9585,30.9585,64685.0
2018-03-06 15:40:00,34.09,34.1,34.05,34.06,115616.0,30.9675,30.9766,30.9312,30.9403,115616.0
2018-03-06 15:50:00,34.06,34.07,34.01,34.03,371768.0,30.9403,30.9494,30.8949,30.913,371768.0
2018-03-07 09:30:00,33.8,33.93,33.8,33.92,177579.0,30.7041,30.8222,30.7041,30.8131,177579.0
2018-03-07 09:40:00,33.92,33.94,33.85,33.86,116375.0,30.8131,30.8313,30.7495,30.7586,116375.0
2018-03-07 09:50:00,33.86,33.87,33.83,33.83,75460.0,30.7586,30.7677,30.7314,30.7314,75460.0
2018-03-07 10:00:00,33.83,33.86,33.8,33.81,108831.0,30.7314,30.7586,30.7041,30.7132,108831.0
2018-03-07 10:10:00,33.82,33.84,33.79,33.82,123930.0,30.7223,30.7404,30.695,30.7223,123930.0
2018-03-07 10:20:00,33.83,33.88,33.82,33.87,127229.0,30.7314,30.7768,30.7223,30.7677,127229.0
2018-03-07 10:30:00,33.88,33.93,33.85,33.92,145639.0,30.7768,30.8222,30.7495,30.8131,145639.0
2018-03-07 10:40:00,33.91,33.93,33.9,33.92,106570.0,30.804,30.8222,30.7949,30.8131,106570.0
2018-03-07 10:50:00,33.92,33.92,33.89,33.91,115177.0,30.8131,30.8131,30.7859,30.804,115177.0
2018-03-07 11:00:00,33.91,33.92,33.88,33.9,63386.0,30.804,30.8131,30.7768,30.7949,63386.0
2018-03-07 11:10:00,33.9,33.9,33.86,33.86,67574.0,30.7949,30.7949,30.7586,30.7586,67574.0
2018-03-07 11:20:00,33.85,33.88,33.84,33.88,38299.0,30.7495,30.7768,30.7404,30.7768,38299.0
2018-03-07 11:30:00,33.88,33.9,33.86,33.89,76703.0,30.7768,30.7949,30.7586,30.7859,76703.0
2018-03-07 11:40:00,33.89,33.89,33.85,33.85,22652.0,30.7859,30.7859,30.7495,30.7495,22652.0
2018-03-07 11:50:00,33.85,33.85,33.8,33.8,99733.0,30.7495,30.7495,30.7041,30.7041,99733.0
2018-03-07 12:00:00,33.8,33.81,33.76,33.77,105918.0,30.7041,30.7132,30.6678,30.6769,105918.0
2018-03-07 12:10:00,33.77,33.77,33.72,33.75,155777.0,30.6769,30.6769,30.6314,30.6587,155777.0
2018-03-07 12:20:00,33.75,33.77,33.72,33.76,57763.0,30.6587,30.6769,30.6314,30.6678,57763.0
2018-03-07 12:30:00,33.77,33.77,33.74,33.75,29357.0,30.6769,30.6769,30.6496,30.6587,29357.0
2018-03-07 12:40:00,33.76,33.78,33.74,33.77,13229.0,30.6678,30.6859,30.6496,30.6769,13229.0
2018-03-07 12:50:00,33.77,33.8,33.76,33.79,28318.0,30.6769,30.7041,30.6678,30.695,28318.0
2018-03-07 13:00:00,33.79,33.79,33.74,33.76,41281.0,30.695,30.695,30.6496,30.6678,41281.0
2018-03-07 13:10:00,33.76,33.78,33.74,33.78,29606.0,30.6678,30.6859,30.6496,30.6859,29606.0
2018-03-07 13:20:00,33.77,33.84,33.77,33.83,36817.0,30.6769,30.7404,30.6769,30.7314,36817.0
2018-03-07 13:30:00,33.83,33.85,33.82,33.83,27421.0,30.7314,30.7495,30.7223,30.7314,27421.0
2018-03-07 13:40:00,33.82,33.85,33.82,33.83,31652.0,30.7223,30.7495,30.7223,30.7314,31652.0
2018-03-07 13:50:00,33.83,33.84,33.82,33.82,23738.0,30.7314,30.7404,30.7223,30.7223,23738.0
2018-03-07 14:00:00,33.83,33.83,33.8,33.83,37562.0,30.7314,30.7314,30.7041,30.7314,37562.0
2018-03-07 14:10:00,33.83,33.87,33.83,33.84,31505.0,30.7314,30.7677,30.7314,30.7404,31505.0
2018-03-07 14:20:00,33.84,33.86,33.84,33.84,65566.0,30.7404,30.7586,30.7404,30.7404,65566.0
2018-03-07 14:30:00,33.84,33.89,33.83,33.89,38880.0,30.7404,30.7859,30.7314,30.7859,38880.0
2018-03-07 14:40:00,33.88,33.89,33.87,33.89,41802.0,30.7768,30.7859,30.7677,30.7859,41802.0
2018-03-07 14:50:00,33.89,33.9,33.85,33.86,72611.0,30.7859,30.7949,30.7495,30.7586,72611.0
2018-03-07 15:00:00,33.86,33.93,33.85,33.91,44038.0,30.7586,30.8222,30.7495,30.804,44038.0
2018-03-07 15:10:00,33.91,33.92,33.9,33.9,17913.0,30.804,30.8131,30.7949,30.7949,17913.0
2018-03-07 15:20:00,33.9,33.91,33.89,33.91,25497.0,30.7949,30.804,30.7859,30.804,25497.0
2018-03-07 15:30:00,33.91,33.94,33.9,33.93,53323.0,30.804,30.8313,30.7949,30.8222,53323.0
2018-03-07 15:40:00,33.93,33.95,33.93,33.94,70512.0,30.8222,30.8404,30.8222,30.8313,70512.0
2018-03-07 15:50:00,33.94,34.0,33.91,34.0,256751.0,30.8313,30.8858,30.804,30.8858,256751.0
2018-03-08 09:30:00,34.02,34.04,33.92,33.92,137021.0,30.904,30.9221,30.8131,30.8131,137021.0
2018-03-08 09:40:00,33.91,33.94,33.9,33.93,64343.0,30.804,30.8313,30.7949,30.8222,64343.0
2018-03-08 09:50:00,33.93,33.94,33.87,33.88,108805.0,30.8222,30.8313,30.7677,30.7768,108805.0
2018-03-08 10:00:00,33.89,33.91,33.85,33.88,103377.0,30.7859,30.804,30.7495,30.7768,103377.0
2018-03-08 10:10:00,33.88,33.92,33.87,33.91,91536.0,30.7768,30.8131,30.7677,30.804,91536.0
2018-03-08 10:20:00,33.92,33.96,33.92,33.94,83958.0,30.8131,30.8495,30.8131,30.8313,83958.0
2018-03-08 10:30:00,33.94,33.94,33.89,33.89,52474.0,30.8313,30.8313,30.7859,30.7859,52474.0
2018-03-08 10:40:00,33.89,33.91,33.88,33.89,50442.0,30.7859,30.804,30.7768,30.7859,50442.0
2018-03-08 10:50:00,33.9,33.92,33.89,33.9,65221.0,30.7949,30.8131,30.7859,30.7949,65221.0
2018-03-08 11:00:00,33.91,33.95,33.89,33.93,72663.0,30.804,30.8404,30.7859,30.8222,72663.0
2018-03-08 11:10:00,33.93,33.97,33.92,33.95,168718.0,30.8222,30.8585,30.8131,30.8404,168718.0
2018-03-08 11:20:00,33.95,33.98,33.95,33.97,182864.0,30.8404,30.8676,30.8404,30.8585,182864.0
2018-03-08 11:30:00,33.97,33.98,33.95,33.96,63923.0,30.8585,30.8676,30.8404,30.8495,63923.0
2018-03-08 11:40:00,33.96,33.97,33.94,33.96,26666.0,30.8495,30.8585,30.8313,30.8495,26666.0
2018-03-08 11:50:00,33.95,33.98,33.94,33.98,19929.0,30.8404,30.8676,30.8313,30.8676,19929.0
2018-03-08 12:00:00,33.97,33.98,33.96,33.96,40903.0,30.8585,30.8676,30.8495,30.8495,40903.0
2018-03-08 12:10:00,33.96,33.96,33.93,33.95,33863.0,30.8495,30.8495,30.8222,30.8404,33863.0
2018-03-08 12:20:00,33.96,34.0,33.95,33.99,55590.0,30.8495,30.8858,30.8404,30.8767,55590.0
2018-03-08 12:30:00,33.99,34.0,33.96,33.97,48046.0,30.8767,30.8858,30.8495,30.8585,48046.0
2018-03-08 12:40:00,33.96,33.98,33.96,33.98,17474.0,30.8495,30.8676,30.8495,30.8676,17474.0
2018-03-08 12:50:00,33.98,33.99,33.95,33.98,41176.0,30.8676,30.8767,30.8404,30.8676,41176.0
2018-03-08 13:00:00,33.98,34.02,33.98,34.02,38567.0,30.8676,30.904,30.8676,30.904,38567.0
2018-03-08 13:10:00,34.02,34.02,33.99,34.0,25476.0,30.904,30.904,30.8767,30.8858,25476.0
2018-03-08 13:20:00,34.0,34.0,33.94,33.96,37426.0,30.8858,30.8858,30.8313,30.8495,37426.0
2018-03-08 13:30:00,33.96,33.98,33.95,33.97,19061.0,30.8495,30.8676,30.8404,30.8585,19061.0
2018-03-08 13:40:00,33.96,33.97,33.95,33.97,27787.0,30.8495,30.8585,30.8404,30.8585,27787.0
2018-03-08 13:50:00,33.97,34.0,33.97,34.0,42223.0,30.8585,30.8858,30.8585,30.8858,42223.0
2018-03-08 14:00:00,34.0,34.0,33.96,33.97,28388.0,30.8858,30.8858,30.8495,30.8585,28388.0
2018-03-08 14:10:00,33.97,34.0,33.96,33.98,24800.0,30.8585,30.8858,30.8495,30.8676,24800.0
2018-03-08 14:20:00,33.99,34.0,33.99,34.0,22804.0,30.8767,30.8858,30.8767,30.8858,22804.0
2018-03-08 14:30:00,34.0,34.03,33.97,34.02,34260.0,30.8858,30.913,30.8585,30.904,34260.0
2018-03-08 14:40:00,34.02,34.08,34.01,34.07,70579.0,30.904,30.9585,30.8949,30.9494,70579.0
2018-03-08 14:50:00,34.07,34.1,34.07,34.09,82053.0,30.9494,30.9766,30.9494,30.9675,82053.0
2018-03-08 15:00:00,34.09,34.12,34.07,34.11,49669.0,30.9675,30.9948,30.9494,30.9857,49669.0
2018-03-08 15:10:00,34.11,34.13,34.09,34.12,42056.0,30.9857,31.0039,30.9675,30.9948,42056.0
2018-03-08 15:20:00,34.12,34.14,34.12,34.13,53907.0,30.9948,31.013,30.9948,31.0039,53907.0
2018-03-08 15:30:00,34.13,34.13,34.08,34.09,68316.0,31.0039,31.0039,30.9585,30.9675,68316.0
2018-03-08 15:40:00,34.08,34.09,34.02,34.04,93723.0,30.9585,30.9675,30.904,30.9221,93723.0
2018-03-08 15:50:00,34.04,34.08,34.01,34.05,145689.0,30.9221,30.9585,30.8949,30.9312,145689.0
2018-03-09 09:30:00,34.05,34.11,34.03,34.07,133680.0,30.9312,30.9857,30.913,30.9494,133680.0
2018-03-09 09:40:00,34.07,34.1,34.05,34.09,57800.0,30.9494,30.9766,30.9312,30.9675,57800.0
2018-03-09 09:50:00,34.09,34.14,34.09,34.13,76314.0,30.9675,31.013,30.9675,31.0039,76314.0
2018-03-09 10:00:00,34.14,34.17,34.14,34.17,70976.0,31.013,31.0402,31.013,31.0402,70976.0
2018-03-09 10:10:00,34.17,34.18,34.13,34.16,78239.0,31.0402,31.0493,31.0039,31.0311,78239.0
2018-03-09 10:20:00,34.17,34.19,34.17,34.18,51006.0,31.0402,31.0584,31.0402,31.0493,51006.0
2018-03-09 10:30:00,34.18,34.23,34.17,34.22,69872.0,31.0493,31.0947,31.0402,31.0856,69872.0
2018-03-09 10:40:00,34.21,34.26,34.21,34.23,383026.0,31.0766,31.122,31.0766,31.0947,383026.0
2018-03-09 10:50:00,34.23,34.26,34.23,34.25,145139.0,31.0947,31.122,31.0947,31.1129,145139.0
2018-03-09 11:00:00,34.26,34.28,34.25,34.28,39285.0,31.122,31.1401,31.1129,31.1401,39285.0
2018-03-09 11:10:00,34.28,34.3,34.27,34.3,38516.0,31.1401,31.1583,31.1311,31.1583,38516.0
2018-03-09 11:20:00,34.3,34.35,34.29,34.34,95050.0,31.1583,31.2037,31.1492,31.1946,95050.0
2018-03-09 11:30:00,34.34,34.36,34.33,34.34,51214.0,31.1946,31.2128,31.1856,31.1946,51214.0
2018-03-09 11:40:00,34.34,34.34,34.31,34.32,50150.0,31.1946,31.1946,31.1674,31.1765,50150.0
2018-03-09 11:50:00,34.32,34.33,34.31,34.33,37594.0,31.1765,31.1856,31.1674,31.1856,37594.0
2018-03-09 12:00:00,34.33,34.37,34.32,34.37,48450.0,31.1856,31.2219,31.1765,31.2219,48450.0
2018-03-09 12:10:00,34.37,34.39,34.36,34.37,99334.0,31.2219,31.2401,31.2128,31.2219,99334.0
2018-03-09 12:20:00,34.38,34.39,34.36,34.38,47048.0,31.231,31.2401,31.2128,31.231,47048.0
2018-03-09 12:30:00,34.38,34.42,34.38,34.42,22022.0,31.231,31.2673,31.231,31.2673,22022.0
2018-03-09 12:40:00,34.41,34.42,34.39,34.41,18657.0,31.2582,31.2673,31.2401,31.2582,18657.0
2018-03-09 12:50:00,34.41,34.41,34.39,34.4,19231.0,31.2582,31.2582,31.2401,31.2491,19231.0
2018-03-09 13:00:00,34.4,34.45,34.4,34.45,45210.0,31.2491,31.2946,31.2491,31.2946,45210.0
2018-03-09 13:10:00,34.45,34.45,34.44,34.45,9983.0,31.2946,31.2946,31.2855,31.2946,9983.0
2018-03-09 13:20:00,34.45,34.47,34.45,34.46,23220.0,31.2946,31.3127,31.2946,31.3037,23220.0
2018-03-09 13:30:00,34.47,34.47,34.44,34.45,25493.0,31.3127,31.3127,31.2855,31.2946,25493.0
2018-03-09 13:40:00,34.45,34.47,34.44,34.45,17856.0,31.2946,31.3127,31.2855,31.2946,17856.0
2018-03-09 13:50:00,34.45,34.46,34.42,34.43,219346.0,31.2946,31.3037,31.2673,31.2764,219346.0
2018-03-09 14:00:00,34.43,34.43,34.42,34.43,40226.0,31.2764,31.2764,31.2673,31.2764,40226.0
2018-03-09 14:10:00,34.43,34.44,34.42,34.44,25193.0,31.2764,31.2855,31.2673,31.2855,25193.0
2018-03-09 14:20:00,34.43,34.44,34.41,34.42,57281.0,31.2764,31.2855,31.2582,31.2673,57281.0
2018-03-09 14:30:00,34.41,34.43,34.41,34.43,21501.0,31.2582,31.2764,31.2582,31.2764,21501.0
2018-03-09 14:40:00,34.43,34.44,34.42,34.44,25680.0,31.2764,31.2855,31.2673,31.2855,25680.0
2018-03-09 14:50:00,34.44,34.44,34.43,34.44,18020.0,31.2855,31.2855,31.2764,31.2855,18020.0
2018-03-09 15:00:00,34.44,34.44,34.41,34.43,80263.0,31.2855,31.2855,31.2582,31.2764,80263.0
2018-03-09 15:10:00,34.43,34.43,34.41,34.43,62634.0,31.2764,31.2764,31.2582,31.2764,62634.0
2018-03-09 15:20:00,34.42,34.44,34.41,34.43,76300.0,31.2673,31.2855,31.2582,31.2764,76300.0
2018-03-09 15:30:00,34.43,34.47,34.42,34.47,98881.0,31.2764,31.3127,31.2673,31.3127,98881.0
2018-03-09 15:40:00,34.47,34.48,34.41,34.42,143039.0,31.3127,31.3218,31.2582,31.2673,143039.0
2018-03-09 15:50:00,34.42,34.54,34.42,34.54,627649.0,31.2673,31.3763,31.2673,31.3763,627649.0
2018-03-12 09:30:00,34.73,34.75,34.65,34.69,123356.0,31.5489,31.5671,31.4763,31.5126,123356.0
2018-03-12 09:40:00,34.69,34.78,34.69,34.77,58496.0,31.5126,31.5943,31.5126,31.5853,58496.0
2018-03-12 09:50:00,34.78,34.79,34.71,34.73,68234.0,31.5943,31.6034,31.5308,31.5489,68234.0
2018-03-12 10:00:00,34.73,34.75,34.72,34.73,62048.0,31.5489,31.5671,31.5398,31.5489,62048.0
2018-03-12 10:10:00,34.73,34.75,34.73,34.73,164023.0,31.5489,31.5671,31.5489,31.5489,164023.0
2018-03-12 10:20:00,34.74,34.75,34.73,34.74,93161.0,31.558,31.5671,31.5489,31.558,93161.0
2018-03-12 10:30:00,34.73,34.75,34.73,34.75,22546.0,31.5489,31.5671,31.5489,31.5671,22546.0
2018-03-12 10:40:00,34.75,34.75,34.74,34.75,85806.0,31.5671,31.5671,31.558,31.5671,85806.0
2018-03-12 10:50:00,34.75,34.76,34.69,34.7,106375.0,31.5671,31.5762,31.5126,31.5217,106375.0
2018-03-12 11:00:00,34.7,34.72,34.66,34.67,207309.0,31.5217,31.5398,31.4853,31.4944,207309.0
2018-03-12 11:10:00,34.68,34.68,34.64,34.66,42358.0,31.5035,31.5035,31.4672,31.4853,42358.0
2018-03-12 11:20:00,34.66,34.66,34.62,34.63,72526.0,31.4853,31.4853,31.449,31.4581,72526.0
2018-03-12 11:30:00,34.63,34.67,34.62,34.66,107025.0,31.4581,31.4944,31.449,31.4853,107025.0
2018-03-12 11:40:00,34.67,34.69,34.66,34.66,47834.0,31.4944,31.5126,31.4853,31.4853,47834.0
2018-03-12 11:50:00,34.66,34.68,34.66,34.66,28136.0,31.4853,31.5035,31.4853,31.4853,28136.0
2018-03-12 12:00:00,34.67,34.69,34.67,34.69,19543.0,31.4944,31.5126,31.4944,31.5126,19543.0
2018-03-12 12:10:00,34.69,34.7,34.68,34.7,26699.0,31.5126,31.5217,31.5035,31.5217,26699.0
2018-03-12 12:20:00,34.7,34.7,34.67,34.7,50230.0,31.5217,31.5217,31.4944,31.5217,50230.0
2018-03-12 12:30:00,34.7,34.7,34.67,34.69,98914.0,31.5217,31.5217,31.4944,31.5126,98914.0
2018-03-12 12:40:00,34.7,34.72,34.69,34.7,27252.0,31.5217,31.5398,31.5126,31.5217,27252.0
2018-03-12 12:50:00,34.7,34.71,34.7,34.7,29747.0,31.5217,31.5308,31.5217,31.5217,29747.0
2018-03-12 13:00:00,34.7,34.71,34.7,34.71,28353.0,31.5217,31.5308,31.5217,31.5308,28353.0
2018-03-12 13:10:00,34.71,34.71,34.7,34.71,35888.0,31.5308,31.5308,31.5217,31.5308,35888.0
2018-03-12 13:20:00,34.71,34.73,34.71,34.73,86043.0,31.5308,31.5489,31.5308,31.5489,86043.0
2018-03-12 13:30:00,34.73,34.73,34.71,34.73,86045.0,31.5489,31.5489,31.5308,31.5489,86045.0
2018-03-12 13:40:00,34.73,34.75,34.72,34.75,42562.0,31.5489,31.5671,31.5398,31.5671,42562.0
2018-03-12 13:50:00,34.75,34.75,34.73,34.73,27215.0,31.5671,31.5671,31.5489,31.5489,27215.0
2018-03-12 14:00:00,34.74,34.76,34.73,34.73,79260.0,31.558,31.5762,31.5489,31.5489,79260.0
2018-03-12 14:10:00,34.73,34.75,34.72,34.75,26956.0,31.5489,31.5671,31.5398,31.5671,26956.0
2018-03-12 14:20:00,34.75,34.76,34.73,34.75,31187.0,31.5671,31.5762,31.5489,31.5671,31187.0
2018-03-12 14:30:00,34.75,34.77,34.75,34.77,28132.0,31.5671,31.5853,31.5671,31.5853,28132.0
2018-03-12 14:40:00,34.77,34.78,34.73,34.75,46165.0,31.5853,31.5943,31.5489,31.5671,46165.0
2018-03-12 14:50:00,34.75,34.76,34.74,34.76,28218.0,31.5671,31.5762,31.558,31.5762,28218.0
2018-03-12 15:00:00,34.76,34.77,34.75,34.77,17085.0,31.5762,31.5853,31.5671,31.5853,17085.0
2018-03-12 15:10:00,34.77,34.77,34.76,34.77,15318.0,31.5853,31.5853,31.5762,31.5853,15318.0
2018-03-12 15:20:00,34.77,34.79,34.77,34.79,37101.0,31.5853,31.6034,31.5853,31.6034,37101.0
2018-03-12 15:30:00,34.78,34.81,34.78,34.8,90918.0,31.5943,31.6216,31.5943,31.6125,90918.0
2018-03-12 15:40:00,34.8,34.83,34.79,34.8,147394.0,31.6125,31.6398,31.6034,31.6125,147394.0
2018-03-12 15:50:00,34.8,34.81,34.77,34.78,293608.0,31.6125,31.6216,31.5853,31.5943,293608.0
2018-03-13 09:30:00,34.99,35.05,34.97,35.04,113571.0,31.7851,31.8396,31.7669,31.8305,113571.0
2018-03-13 09:40:00,35.05,35.06,35.03,35.04,68185.0,31.8396,31.8487,31.8214,31.8305,68185.0
2018-03-13 09:50:00,35.03,35.04,34.99,34.99,36618.0,31.8214,31.8305,31.7851,31.7851,36618.0
2018-03-13 10:00:00,35.0,35.01,34.98,35.01,22674.0,31.7942,31.8033,31.776,31.8033,22674.0
2018-03-13 10:10:00,35.0,35.01,34.97,34.99,76260.0,31.7942,31.8033,31.7669,31.7851,76260.0
2018-03-13 10:20:00,34.99,35.0,34.98,34.98,43334.0,31.7851,31.7942,31.776,31.776,43334.0
2018-03-13 10:30:00,34.98,34.99,34.96,34.97,66106.0,31.776,31.7851,31.7579,31.7669,66106.0
2018-03-13 10:40:00,34.97,35.02,34.97,35.0,101666.0,31.7669,31.8124,31.7669,31.7942,101666.0
2018-03-13 10:50:00,35.0,35.0,34.95,34.95,81814.0,31.7942,31.7942,31.7488,31.7488,81814.0
2018-03-13 11:00:00,34.95,34.97,34.93,34.95,69478.0,31.7488,31.7669,31.7306,31.7488,69478.0
2018-03-13 11:10:00,34.95,34.96,34.91,34.93,82281.0,31.7488,31.7579,31.7124,31.7306,82281.0
2018-03-13 11:20:00,34.92,34.94,34.9,34.93,54999.0,31.7215,31.7397,31.7034,31.7306,54999.0
2018-03-13 11:30:00,34.94,34.96,34.9,34.92,104057.0,31.7397,31.7579,31.7034,31.7215,104057.0
2018-03-13 11:40:00,34.92,34.95,34.91,34.92,54176.0,31.7215,31.7488,31.7124,31.7215,54176.0
2018-03-13 11:50:00,34.93,34.94,34.91,34.91,68382.0,31.7306,31.7397,31.7124,31.7124,68382.0
2018-03-13 12:00:00,34.92,34.92,34.81,34.85,253940.0,31.7215,31.7215,31.6216,31.6579,253940.0
2018-03-13 12:10:00,34.84,34.9,34.84,34.89,84119.0,31.6488,31.7034,31.6488,31.6943,84119.0
2018-03-13 12:20:00,34.89,34.89,34.83,34.85,46465.0,31.6943,31.6943,31.6398,31.6579,46465.0
2018-03-13 12:30:00,34.86,34.91,34.86,34.9,104424.0,31.667,31.7124,31.667,31.7034,104424.0
2018-03-13 12:40:00,34.89,34.93,34.87,34.92,49577.0,31.6943,31.7306,31.6761,31.7215,49577.0
2018-03-13 12:50:00,34.93,34.94,34.92,34.92,38927.0,31.7306,31.7397,31.7215,31.7215,38927.0
2018-03-13 13:00:00,34.93,34.93,34.9,34.91,25646.0,31.7306,31.7306,31.7034,31.7124,25646.0
2018-03-13 13:10:00,34.91,34.93,34.9,34.91,18083.0,31.7124,31.7306,31.7034,31.7124,18083.0
2018-03-13 13:20:00,34.91,34.92,34.89,34.92,25849.0,31.7124,31.7215,31.6943,31.7215,25849.0
2018-03-13 13:30:00,34.91,34.92,34.89,34.91,20265.0,31.7124,31.7215,31.6943,31.7124,20265.0
2018-03-13 13:40:00,34.91,34.92,34.84,34.84,26728.0,31.7124,31.7215,31.6488,31.6488,26728.0
2018-03-13 13:50:00,34.84,34.85,34.82,34.83,58327.0,31.6488,31.6579,31.6307,31.6398,58327.0
2018-03-13 14:00:00,34.83,34.85,34.82,34.83,73695.0,31.6398,31.6579,31.6307,31.6398,73695.0
2018-03-13 14:10:00,34.83,34.83,34.8,34.82,26597.0,31.6398,31.6398,31.6125,31.6307,26597.0
2018-03-13 14:20:00,34.82,34.84,34.82,34.83,40778.0,31.6307,31.6488,31.6307,31.6398,40778.0
2018-03-13 14:30:00,34.83,34.87,34.8,34.8,41132.0,31.6398,31.6761,31.6125,31.6125,41132.0
2018-03-13 14:40:00,34.8,34.83,34.76,34.77,45939.0,31.6125,31.6398,31.5762,31.5853,45939.0
2018-03-13 14:50:00,34.77,34.78,34.74,34.78,50242.0,31.5853,31.5943,31.558,31.5943,50242.0
2018-03-13 15:00:00,34.78,34.8,34.73,34.76,52200.0,31.5943,31.6125,31.5489,31.5762,52200.0
2018-03-13 15:10:00,34.76,34.77,34.72,34.73,73657.0,31.5762,31.5853,31.5398,31.5489,73657.0
2018-03-13 15:20:00,34.74,34.75,34.7,34.73,75391.0,31.558,31.5671,31.5217,31.5489,75391.0
2018-03-13 15:30:00,34.72,34.75,34.68,34.68,74639.0,31.5398,31.5671,31.5035,31.5035,74639.0
2018-03-13 15:40:00,34.67,34.73,34.66,34.72,94567.0,31.4944,31.5489,31.4853,31.5398,94567.0
2018-03-13 15:50:00,34.72,34.79,34.72,34.76,261324.0,31.5398,31.6034,31.5398,31.5762,261324.0
2018-03-14 09:30:00,34.89,35.01,34.84,34.85,366974.0,31.6943,31.8033,31.6488,31.6579,366974.0
2018-03-14 09:40:00,34.84,34.88,34.84,34.84,81352.0,31.6488,31.6852,31.6488,31.6488,81352.0
2018-03-14 09:50:00,34.84,34.86,34.83,34.85,65274.0,31.6488,31.667,31.6398,31.6579,65274.0
2018-03-14 10:00:00,34.85,34.87,34.84,34.85,44547.0,31.6579,31.6761,31.6488,31.6579,44547.0
2018-03-14 10:10:00,34.86,34.86,34.76,34.77,81991.0,31.667,31.667,31.5762,31.5853,81991.0
2018-03-14 10:20:00,34.77,34.79,34.75,34.79,64791.0,31.5853,31.6034,31.5671,31.6034,64791.0
2018-03-14 10:30:00,34.78,34.8,34.76,34.8,46937.0,31.5943,31.6125,31.5762,31.6125,46937.0
2018-03-14 10:40:00,34.8,34.83,34.79,34.82,19345.0,31.6125,31.6398,31.6034,31.6307,19345.0
2018-03-14 10:50:00,34.81,34.81,34.78,34.78,31570.0,31.6216,31.6216,31.5943,31.5943,31570.0
2018-03-14 11:00:00,34.78,34.8,34.72,34.74,65620.0,31.5943,31.6125,31.5398,31.558,65620.0
2018-03-14 11:10:00,34.74,34.74,34.7,34.7,31987.0,31.558,31.558,31.5217,31.5217,31987.0
2018-03-14 11:20:00,34.7,34.74,34.69,34.73,43023.0,31.5217,31.558,31.5126,31.5489,43023.0
2018-03-14 11:30:00,34.73,34.75,34.64,34.66,46425.0,31.5489,31.5671,31.4672,31.4853,46425.0
2018-03-14 11:40:00,34.66,34.7,34.64,34.65,70378.0,31.4853,31.5217,31.4672,31.4763,70378.0
2018-03-14 11:50:00,34.65,34.71,34.65,34.66,33459.0,31.4763,31.5308,31.4763,31.4853,33459.0
2018-03-14 12:00:00,34.67,34.7,34.66,34.66,39607.0,31.4944,31.5217,31.4853,31.4853,39607.0
2018-03-14 12:10:00,34.66,34.72,34.65,34.72,36764.0,31.4853,31.5398,31.4763,31.5398,36764.0
2018-03-14 12:20:00,34.71,34.72,34.69,34.72,30953.0,31.5308,31.5398,31.5126,31.5398,30953.0
2018-03-14 12:30:00,34.72,34.77,34.71,34.75,60800.0,31.5398,31.5853,31.5308,31.5671,60800.0
2018-03-14 12:40:00,34.76,34.76,34.71,34.72,40148.0,31.5762,31.5762,31.5308,31.5398,40148.0
2018-03-14 12:50:00,34.72,34.72,34.68,34.69,21262.0,31.5398,31.5398,31.5035,31.5126,21262.0
2018-03-14 13:00:00,34.68,34.69,34.64,34.64,78011.0,31.5035,31.5126,31.4672,31.4672,78011.0
2018-03-14 13:10:00,34.65,34.65,34.63,34.65,63697.0,31.4763,31.4763,31.4581,31.4763,63697.0
2018-03-14 13:20:00,34.66,34.69,34.65,34.66,31278.0,31.4853,31.5126,31.4763,31.4853,31278.0
2018-03-14 13:30:00,34.67,34.71,34.66,34.7,25686.0,31.4944,31.5308,31.4853,31.5217,25686.0
2018-03-14 13:40:00,34.71,34.75,34.71,34.74,69414.0,31.5308,31.5671,31.5308,31.558,69414.0
2018-03-14 13:50:00,34.74,34.77,34.74,34.75,87330.0,31.558,31.5853,31.558,31.5671,87330.0
2018-03-14 14:00:00,34.76,34.77,34.73,34.75,30831.0,31.5762,31.5853,31.5489,31.5671,30831.0
2018-03-14 14:10:00,34.75,34.76,34.71,34.72,34518.0,31.5671,31.5762,31.5308,31.5398,34518.0
2018-03-14 14:20:00,34.71,34.76,34.71,34.75,59988.0,31.5308,31.5762,31.5308,31.5671,59988.0
2018-03-14 14:30:00,34.75,34.78,34.69,34.69,60500.0,31.5671,31.5943,31.5126,31.5126,60500.0
2018-03-14 14:40:00,34.69,34.71,34.64,34.69,62055.0,31.5126,31.5308,31.4672,31.5126,62055.0
2018-03-14 14:50:00,34.69,34.73,34.67,34.71,39527.0,31.5126,31.5489,31.4944,31.5308,39527.0
2018-03-14 15:00:00,34.72,34.72,34.68,34.68,19580.0,31.5398,31.5398,31.5035,31.5035,19580.0
2018-03-14 15:10:00,34.69,34.73,34.65,34.7,103759.0,31.5126,31.5489,31.4763,31.5217,103759.0
2018-03-14 15:20:00,34.7,34.73,34.67,34.67,102493.0,31.5217,31.5489,31.4944,31.4944,102493.0
2018-03-14 15:30:00,34.68,34.69,34.64,34.66,52370.0,31.5035,31.5126,31.4672,31.4853,52370.0
2018-03-14 15:40:00,34.66,34.7,34.65,34.69,36136.0,31.4853,31.5217,31.4763,31.5126,36136.0
2018-03-14 15:50:00,34.69,34.74,34.67,34.73,214460.0,31.5126,31.558,31.4944,31.5489,214460.0
2018-03-15 09:30:00,34.63,34.63,34.47,34.47,141711.0,31.4581,31.4581,31.3127,31.3127,141711.0
2018-03-15 09:40:00,34.47,34.48,34.41,34.43,136040.0,31.3127,31.3218,31.2582,31.2764,136040.0
2018-03-15 09:50:00,34.42,34.46,34.41,34.45,61749.0,31.2673,31.3037,31.2582,31.2946,61749.0
2018-03-15 10:00:00,34.46,34.51,34.46,34.5,48376.0,31.3037,31.3491,31.3037,31.34,48376.0
2018-03-15 10:10:00,34.5,34.51,34.45,34.45,32057.0,31.34,31.3491,31.2946,31.2946,32057.0
2018-03-15 10:20:00,34.45,34.49,34.44,34.49,28136.0,31.2946,31.3309,31.2855,31.3309,28136.0
2018-03-15 10:30:00,34.49,34.51,34.46,34.47,33968.0,31.3309,31.3491,31.3037,31.3127,33968.0
2018-03-15 10:40:00,34.47,34.51,34.46,34.5,20088.0,31.3127,31.3491,31.3037,31.34,20088.0
2018-03-15 10:50:00,34.5,34.52,34.49,34.5,17600.0,31.34,31.3582,31.3309,31.34,17600.0
2018-03-15 11:00:00,34.51,34.58,34.51,34.58,35811.0,31.3491,31.4127,31.3491,31.4127,35811.0
2018-03-15 11:10:00,34.58,34.6,34.57,34.6,66806.0,31.4127,31.4308,31.4036,31.4308,66806.0
2018-03-15 11:20:00,34.6,34.63,34.59,34.61,30170.0,31.4308,31.4581,31.4217,31.4399,30170.0
2018-03-15 11:30:00,34.61,34.61,34.57,34.57,103726.0,31.4399,31.4399,31.4036,31.4036,103726.0
2018-03-15 11:40:00,34.58,34.58,34.51,34.51,81319.0,31.4127,31.4127,31.3491,31.3491,81319.0
2018-03-15 11:50:00,34.51,34.54,34.49,34.52,54798.0,31.3491,31.3763,31.3309,31.3582,54798.0
2018-03-15 12:00:00,34.52,34.54,34.52,34.52,26442.0,31.3582,31.3763,31.3582,31.3582,26442.0
2018-03-15 12:10:00,34.52,34.53,34.51,34.52,26019.0,31.3582,31.3672,31.3491,31.3582,26019.0
2018-03-15 12:20:00,34.52,34.55,34.51,34.52,17326.0,31.3582,31.3854,31.3491,31.3582,17326.0
2018-03-15 12:30:00,34.52,34.52,34.45,34.47,91567.0,31.3582,31.3582,31.2946,31.3127,91567.0
2018-03-15 12:40:00,34.47,34.48,34.46,34.47,10430.0,31.3127,31.3218,31.3037,31.3127,10430.0
2018-03-15 12:50:00,34.48,34.5,34.46,34.47,57190.0,31.3218,31.34,31.3037,31.3127,57190.0
2018-03-15 13:00:00,34.47,34.49,34.46,34.48,14950.0,31.3127,31.3309,31.3037,31.3218,14950.0
2018-03-15 13:10:00,34.48,34.49,34.44,34.45,26430.0,31.3218,31.3309,31.2855,31.2946,26430.0
2018-03-15 13:20:00,34.45,34.47,34.44,34.47,89097.0,31.2946,31.3127,31.2855,31.3127,89097.0
2018-03-15 13:30:00,34.47,34.47,34.45,34.46,29376.0,31.3127,31.3127,31.2946,31.3037,29376.0
2018-03-15 13:40:00,34.46,34.47,34.41,34.41,29531.0,31.3037,31.3127,31.2582,31.2582,29531.0
2018-03-15 13:50:00,34.41,34.43,34.36,34.36,75375.0,31.2582,31.2764,31.2128,31.2128,75375.0
2018-03-15 14:00:00,34.36,34.37,34.34,34.36,80489.0,31.2128,31.2219,31.1946,31.2128,80489.0
2018-03-15 14:10:00,34.36,34.38,34.35,34.37,79645.0,31.2128,31.231,31.2037,31.2219,79645.0
2018-03-15 14:20:00,34.37,34.38,34.35,34.36,18060.0,31.2219,31.231,31.2037,31.2128,18060.0
2018-03-15 14:30:00,34.36,34.37,34.34,34.35,39125.0,31.2128,31.2219,31.1946,31.2037,39125.0
2018-03-15 14:40:00,34.35,34.36,34.31,34.34,104960.0,31.2037,31.2128,31.1674,31.1946,104960.0
2018-03-15 14:50:00,34.34,34.37,34.33,34.37,16068.0,31.1946,31.2219,31.1856,31.2219,16068.0
2018-03-15 15:00:00,34.36,34.4,34.36,34.39,42262.0,31.2128,31.2491,31.2128,31.2401,42262.0
2018-03-15 15:10:00,34.39,34.4,34.37,34.38,59858.0,31.2401,31.2491,31.2219,31.231,59858.0
2018-03-15 15:20:00,34.38,34.42,34.37,34.41,25430.0,31.231,31.2673,31.2219,31.2582,25430.0
2018-03-15 15:30:00,34.41,34.42,34.39,34.4,44763.0,31.2582,31.2673,31.2401,31.2491,44763.0
2018-03-15 15:40:00,34.39,34.43,34.39,34.43,36384.0,31.2401,31.2764,31.2401,31.2764,36384.0
2018-03-15 15:50:00,34.43,34.43,34.34,34.35,297213.0,31.2764,31.2764,31.1946,31.2037,297213.0
2018-03-16 09:30:00,34.2,34.25,34.17,34.18,57566.0,31.0675,31.1129,31.0402,31.0493,57566.0
2018-03-16 09:40:00,34.17,34.25,34.17,34.24,89803.0,31.0402,31.1129,31.0402,31.1038,89803.0
2018-03-16 09:50:00,34.24,34.26,34.2,34.21,73661.0,31.1038,31.122,31.0675,31.0766,73661.0
2018-03-16 10:00:00,34.21,34.22,34.16,34.16,164850.0,31.0766,31.0856,31.0311,31.0311,164850.0
2018-03-16 10:10:00,34.16,34.18,34.15,34.16,63223.0,31.0311,31.0493,31.022,31.0311,63223.0
2018-03-16 10:20:00,34.16,34.19,34.16,34.16,38681.0,31.0311,31.0584,31.0311,31.0311,38681.0
2018-03-16 10:30:00,34.17,34.19,34.16,34.18,34056.0,31.0402,31.0584,31.0311,31.0493,34056.0
2018-03-16 10:40:00,34.17,34.18,34.13,34.14,68201.0,31.0402,31.0493,31.0039,31.013,68201.0
2018-03-16 10:50:00,34.13,34.16,34.13,34.14,51231.0,31.0039,31.0311,31.0039,31.013,51231.0
2018-03-16 11:00:00,34.13,34.14,34.11,34.12,32156.0,31.0039,31.013,30.9857,30.9948,32156.0
2018-03-16 11:10:00,34.11,34.12,34.08,34.11,43152.0,30.9857,30.9948,30.9585,30.9857,43152.0
2018-03-16 11:20:00,34.11,34.13,34.09,34.13,46971.0,30.9857,31.0039,30.9675,31.0039,46971.0
2018-03-16 11:30:00,34.13,34.16,34.12,34.15,52941.0,31.0039,31.0311,30.9948,31.022,52941.0
2018-03-16 11:40:00,34.15,34.16,34.13,34.15,30277.0,31.022,31.0311,31.0039,31.022,30277.0
2018-03-16 11:50:00,34.15,34.17,34.12,34.13,66356.0,31.022,31.0402,30.9948,31.0039,66356.0
2018-03-16 12:00:00,34.14,34.16,34.11,34.12,49021.0,31.013,31.0311,30.9857,30.9948,49021.0
2018-03-16 12:10:00,34.11,34.14,34.11,34.14,62037.0,30.9857,31.013,30.9857,31.013,62037.0
2018-03-16 12:20:00,34.13,34.14,34.11,34.11,35713.0,31.0039,31.013,30.9857,30.9857,35713.0
2018-03-16 12:30:00,34.11,34.11,34.09,34.1,50150.0,30.9857,30.9857,30.9675,30.9766,50150.0
2018-03-16 12:40:00,34.1,34.12,34.08,34.08,102640.0,30.9766,30.9948,30.9585,30.9585,102640.0
2018-03-16 12:50:00,34.09,34.09,34.06,34.08,39251.0,30.9675,30.9675,30.9403,30.9585,39251.0
2018-03-16 13:00:00,34.08,34.08,34.04,34.06,60486.0,30.9585,30.9585,30.9221,30.9403,60486.0
2018-03-16 13:10:00,34.06,34.06,34.03,34.04,29217.0,30.9403,30.9403,30.913,30.9221,29217.0
2018-03-16 13:20:00,34.03,34.04,33.99,34.0,98085.0,30.913,30.9221,30.8767,30.8858,98085.0
2018-03-16 13:30:00,34.0,34.02,33.98,34.0,47712.0,30.8858,30.904,30.8676,30.8858,47712.0
2018-03-16 13:40:00,34.0,34.01,33.96,33.98,57147.0,30.8858,30.8949,30.8495,30.8676,57147.0
2018-03-16 13:50:00,33.98,33.98,33.97,33.97,23549.0,30.8676,30.8676,30.8585,30.8585,23549.0
2018-03-16 14:00:00,33.98,33.98,33.97,33.97,38393.0,30.8676,30.8676,30.8585,30.8585,38393.0
2018-03-16 14:10:00,33.97,33.98,33.96,33.97,31109.0,30.8585,30.8676,30.8495,30.8585,31109.0
2018-03-16 14:20:00,33.96,33.98,33.96,33.97,46366.0,30.8495,30.8676,30.8495,30.8585,46366.0
2018-03-16 14:30:00,33.97,33.99,33.96,33.98,79237.0,30.8585,30.8767,30.8495,30.8676,79237.0
2018-03-16 14:40:00,33.98,33.99,33.95,33.95,88147.0,30.8676,30.8767,30.8404,30.8404,88147.0
2018-03-16 14:50:00,33.95,33.96,33.93,33.95,130449.0,30.8404,30.8495,30.8222,30.8404,130449.0
2018-03-16 15:00:00,33.95,33.95,33.92,33.93,87494.0,30.8404,30.8404,30.8131,30.8222,87494.0
2018-03-16 15:10:00,33.94,33.94,33.92,33.93,39805.0,30.8313,30.8313,30.8131,30.8222,39805.0
2018-03-16 15:20:00,33.92,33.97,33.92,33.97,83091.0,30.8131,30.8585,30.8131,30.8585,83091.0
2018-03-16 15:30:00,33.97,33.99,33.96,33.98,24631.0,30.8585,30.8767,30.8495,30.8676,24631.0
2018-03-16 15:40:00,33.98,33.99,33.95,33.95,95655.0,30.8676,30.8767,30.8404,30.8404,95655.0
2018-03-16 15:50:00,33.96,34.01,33.94,33.94,382405.0,30.8495,30.8949,30.8313,30.8313,382405.0
2018-03-19 09:30:00,33.57,33.69,33.5,33.53,244248.0,30.4952,30.6042,30.4316,30.4588,244248.0
2018-03-19 09:40:00,33.54,33.57,33.5,33.53,115796.0,30.4679,30.4952,30.4316,30.4588,115796.0
2018-03-19 09:50:00,33.53,33.6,33.53,33.58,84071.0,30.4588,30.5224,30.4588,30.5043,84071.0
2018-03-19 10:00:00,33.59,33.6,33.57,33.58,50368.0,30.5133,30.5224,30.4952,30.5043,50368.0
2018-03-19 10:10:00,33.57,33.59,33.55,33.59,115909.0,30.4952,30.5133,30.477,30.5133,115909.0
2018-03-19 10:20:00,33.59,33.6,33.56,33.6,72880.0,30.5133,30.5224,30.4861,30.5224,72880.0
2018-03-19 10:30:00,33.6,33.6,33.58,33.58,22825.0,30.5224,30.5224,30.5043,30.5043,22825.0
2018-03-19 10:40:00,33.58,33.59,33.56,33.58,119194.0,30.5043,30.5133,30.4861,30.5043,119194.0
2018-03-19 10:50:00,33.58,33.58,33.52,33.54,38511.0,30.5043,30.5043,30.4498,30.4679,38511.0
2018-03-19 11:00:00,33.53,33.58,33.52,33.57,66668.0,30.4588,30.5043,30.4498,30.4952,66668.0
2018-03-19 11:10:00,33.57,33.58,33.49,33.5,68427.0,30.4952,30.5043,30.4225,30.4316,68427.0
2018-03-19 11:20:00,33.49,33.5,33.47,33.49,90299.0,30.4225,30.4316,30.4043,30.4225,90299.0
2018-03-19 11:30:00,33.48,33.48,33.43,33.44,91102.0,30.4134,30.4134,30.368,30.3771,91102.0
2018-03-19 11:40:00,33.43,33.44,33.38,33.39,54242.0,30.368,30.3771,30.3226,30.3317,54242.0
2018-03-19 11:50:00,33.39,33.41,33.37,33.38,47400.0,30.3317,30.3498,30.3135,30.3226,47400.0
2018-03-19 12:00:00,33.38,33.39,33.35,33.37,90898.0,30.3226,30.3317,30.2953,30.3135,90898.0
2018-03-19 12:10:00,33.37,33.37,33.34,33.34,58753.0,30.3135,30.3135,30.2862,30.2862,58753.0
2018-03-19 12:20:00,33.34,33.37,33.33,33.36,23506.0,30.2862,30.3135,30.2772,30.3044,23506.0
2018-03-19 12:30:00,33.37,33.38,33.32,33.33,28113.0,30.3135,30.3226,30.2681,30.2772,28113.0
2018-03-19 12:40:00,33.33,33.35,33.29,33.29,60533.0,30.2772,30.2953,30.2408,30.2408,60533.0
2018-03-19 12:50:00,33.29,33.35,33.28,33.33,44243.0,30.2408,30.2953,30.2317,30.2772,44243.0
2018-03-19 13:00:00,33.33,33.33,33.29,33.3,57769.0,30.2772,30.2772,30.2408,30.2499,57769.0
2018-03-19 13:10:00,33.29,33.33,33.28,33.32,103062.0,30.2408,30.2772,30.2317,30.2681,103062.0
2018-03-19 13:20:00,33.32,33.32,33.28,33.31,79149.0,30.2681,30.2681,30.2317,30.259,79149.0
2018-03-19 13:30:00,33.3,33.32,33.27,33.31,45593.0,30.2499,30.2681,30.2227,30.259,45593.0
2018-03-19 13:40:00,33.33,33.37,33.32,33.36,29491.0,30.2772,30.3135,30.2681,30.3044,29491.0
2018-03-19 13:50:00,33.36,33.38,33.34,33.38,35501.0,30.3044,30.3226,30.2862,30.3226,35501.0
2018-03-19 14:00:00,33.38,33.41,33.36,33.37,47242.0,30.3226,30.3498,30.3044,30.3135,47242.0
2018-03-19 14:10:00,33.37,33.37,33.36,33.36,32125.0,30.3135,30.3135,30.3044,30.3044,32125.0
2018-03-19 14:20:00,33.36,33.37,33.33,33.35,31910.0,30.3044,30.3135,30.2772,30.2953,31910.0
2018-03-19 14:30:00,33.35,33.35,33.29,33.3,87398.0,30.2953,30.2953,30.2408,30.2499,87398.0
2018-03-19 14:40:00,33.29,33.33,33.29,33.31,38917.0,30.2408,30.2772,30.2408,30.259,38917.0
2018-03-19 14:50:00,33.31,33.35,33.3,33.34,48383.0,30.259,30.2953,30.2499,30.2862,48383.0
2018-03-19 15:00:00,33.34,33.34,33.3,33.32,60627.0,30.2862,30.2862,30.2499,30.2681,60627.0
2018-03-19 15:10:00,33.32,33.39,33.3,33.39,59091.0,30.2681,30.3317,30.2499,30.3317,59091.0
2018-03-19 15:20:00,33.39,33.4,33.34,33.34,53252.0,30.3317,30.3407,30.2862,30.2862,53252.0
2018-03-19 15:30:00,33.34,33.37,33.33,33.37,52103.0,30.2862,30.3135,30.2772,30.3135,52103.0
2018-03-19 15:40:00,33.36,33.4,33.35,33.38,112351.0,30.3044,30.3407,30.2953,30.3226,112351.0
2018-03-19 15:50:00,33.38,33.44,33.36,33.43,326750.0,30.3226,30.3771,30.3044,30.368,326750.0
2018-03-20 09:30:00,33.73,33.85,33.68,33.77,97665.0,30.6405,30.7495,30.5951,30.6769,97665.0
2018-03-20 09:40:00,33.76,33.83,33.76,33.78,66886.0,30.6678,30.7314,30.6678,30.6859,66886.0
2018-03-20 09:50:00,33.78,33.78,33.71,33.71,83708.0,30.6859,30.6859,30.6223,30.6223,83708.0
2018-03-20 10:00:00,33.72,33.74,33.7,33.72,44451.0,30.6314,30.6496,30.6133,30.6314,44451.0
2018-03-20 10:10:00,33.72,33.73,33.69,33.72,59145.0,30.6314,30.6405,30.6042,30.6314,59145.0
2018-03-20 10:20:00,33.72,33.76,33.7,33.76,46248.0,30.6314,30.6678,30.6133,30.6678,46248.0
2018-03-20 10:30:00,33.76,33.79,33.75,33.78,63696.0,30.6678,30.695,30.6587,30.6859,63696.0
2018-03-20 10:40:00,33.78,33.81,33.77,33.79,89554.0,30.6859,30.7132,30.6769,30.695,89554.0
2018-03-20 10:50:00,33.78,33.81,33.78,33.79,79511.0,30.6859,30.7132,30.6859,30.695,79511.0
2018-03-20 11:00:00,33.79,33.81,33.78,33.8,33843.0,30.695,30.7132,30.6859,30.7041,33843.0
2018-03-20 11:10:00,33.8,33.82,33.77,33.77,39597.0,30.7041,30.7223,30.6769,30.6769,39597.0
2018-03-20 11:20:00,33.77,33.81,33.77,33.8,19450.0,30.6769,30.7132,30.6769,30.7041,19450.0
2018-03-20 11:30:00,33.8,33.81,33.78,33.8,56234.0,30.7041,30.7132,30.6859,30.7041,56234.0
2018-03-20 11:40:00,33.8,33.8,33.73,33.73,45752.0,30.7041,30.7041,30.6405,30.6405,45752.0
2018-03-20 11:50:00,33.74,33.75,33.72,33.74,64779.0,30.6496,30.6587,30.6314,30.6496,64779.0
2018-03-20 12:00:00,33.75,33.77,33.73,33.75,33559.0,30.6587,30.6769,30.6405,30.6587,33559.0
2018-03-20 12:10:00,33.75,33.79,33.75,33.77,50285.0,30.6587,30.695,30.6587,30.6769,50285.0
2018-03-20 12:20:00,33.78,33.83,33.77,33.8,69756.0,30.6859,30.7314,30.6769,30.7041,69756.0
2018-03-20 12:30:00,33.8,33.81,33.77,33.77,43756.0,30.7041,30.7132,30.6769,30.6769,43756.0
2018-03-20 12:40:00,33.77,33.78,33.75,33.76,228003.0,30.6769,30.6859,30.6587,30.6678,228003.0
2018-03-20 12:50:00,33.76,33.77,33.73,33.74,50755.0,30.6678,30.6769,30.6405,30.6496,50755.0
2018-03-20 13:00:00,33.74,33.76,33.72,33.72,271849.0,30.6496,30.6678,30.6314,30.6314,271849.0
2018-03-20 13:10:00,33.73,33.76,33.71,33.75,153293.0,30.6405,30.6678,30.6223,30.6587,153293.0
2018-03-20 13:20:00,33.75,33.75,33.72,33.73,54300.0,30.6587,30.6587,30.6314,30.6405,54300.0
2018-03-20 13:30:00,33.73,33.73,33.69,33.7,83738.0,30.6405,30.6405,30.6042,30.6133,83738.0
2018-03-20 13:40:00,33.7,33.71,33.68,33.7,34663.0,30.6133,30.6223,30.5951,30.6133,34663.0
2018-03-20 13:50:00,33.7,33.7,33.68,33.69,57888.0,30.6133,30.6133,30.5951,30.6042,57888.0
2018-03-20 14:00:00,33.69,33.71,33.68,33.7,41017.0,30.6042,30.6223,30.5951,30.6133,41017.0
2018-03-20 14:10:00,33.71,33.73,33.7,33.73,37427.0,30.6223,30.6405,30.6133,30.6405,37427.0
2018-03-20 14:20:00,33.73,33.73,33.71,33.72,67329.0,30.6405,30.6405,30.6223,30.6314,67329.0
2018-03-20 14:30:00,33.72,33.76,33.72,33.76,52491.0,30.6314,30.6678,30.6314,30.6678,52491.0
2018-03-20 14:40:00,33.75,33.78,33.75,33.78,90271.0,30.6587,30.6859,30.6587,30.6859,90271.0
2018-03-20 14:50:00,33.78,33.8,33.76,33.77,82754.0,30.6859,30.7041,30.6678,30.6769,82754.0
2018-03-20 15:00:00,33.77,33.79,33.77,33.77,32674.0,30.6769,30.695,30.6769,30.6769,32674.0
2018-03-20 15:10:00,33.78,33.79,33.76,33.77,48294.0,30.6859,30.695,30.6678,30.6769,48294.0
2018-03-20 15:20:00,33.77,33.78,33.76,33.76,41752.0,30.6769,30.6859,30.6678,30.6678,41752.0
2018-03-20 15:30:00,33.77,33.77,33.72,33.72,154463.0,30.6769,30.6769,30.6314,30.6314,154463.0
2018-03-20 15:40:00,33.72,33.73,33.71,33.71,207560.0,30.6314,30.6405,30.6223,30.6223,207560.0
2018-03-20 15:50:00,33.72,33.73,33.7,33.72,405555.0,30.6314,30.6405,30.6133,30.6314,405555.0
2018-03-21 09:30:00,33.83,33.97,33.8,33.89,73282.0,30.7314,30.8585,30.7041,30.7859,73282.0
2018-03-21 09:40:00,33.89,33.91,33.86,33.88,46328.0,30.7859,30.804,30.7586,30.7768,46328.0
2018-03-21 09:50:00,33.89,33.9,33.86,33.87,32774.0,30.7859,30.7949,30.7586,30.7677,32774.0
2018-03-21 10:00:00,33.87,33.91,33.86,33.89,50730.0,30.7677,30.804,30.7586,30.7859,50730.0
2018-03-21 10:10:00,33.9,33.9,33.88,33.88,25585.0,30.7949,30.7949,30.7768,30.7768,25585.0
2018-03-21 10:20:00,33.89,33.89,33.85,33.86,23803.0,30.7859,30.7859,30.7495,30.7586,23803.0
2018-03-21 10:30:00,33.86,33.86,33.85,33.86,22663.0,30.7586,30.7586,30.7495,30.7586,22663.0
2018-03-21 10:40:00,33.85,33.89,33.85,33.89,41863.0,30.7495,30.7859,30.7495,30.7859,41863.0
2018-03-21 10:50:00,33.89,33.9,33.87,33.88,58203.0,30.7859,30.7949,30.7677,30.7768,58203.0
2018-03-21 11:00:00,33.88,33.88,33.86,33.86,31637.0,30.7768,30.7768,30.7586,30.7586,31637.0
2018-03-21 11:10:00,33.87,33.88,33.86,33.88,25823.0,30.7677,30.7768,30.7586,30.7768,25823.0
2018-03-21 11:20:00,33.88,33.91,33.87,33.91,48544.0,30.7768,30.804,30.7677,30.804,48544.0
2018-03-21 11:30:00,33.91,33.97,33.9,33.97,46645.0,30.804,30.8585,30.7949,30.8585,46645.0
2018-03-21 11:40:00,33.97,33.97,33.95,33.97,22681.0,30.8585,30.8585,30.8404,30.8585,22681.0
2018-03-21 11:50:00,33.97,34.01,33.96,33.98,63021.0,30.8585,30.8949,30.8495,30.8676,63021.0
2018-03-21 12:00:00,33.98,33.99,33.96,33.99,54667.0,30.8676,30.8767,30.8495,30.8767,54667.0
2018-03-21 12:10:00,33.98,33.99,33.96,33.96,25736.0,30.8676,30.8767,30.8495,30.8495,25736.0
2018-03-21 12:20:00,33.97,33.98,33.96,33.98,19241.0,30.8585,30.8676,30.8495,30.8676,19241.0
2018-03-21 12:30:00,33.98,33.98,33.97,33.98,10023.0,30.8676,30.8676,30.8585,30.8676,10023.0
2018-03-21 12:40:00,33.98,33.99,33.97,33.98,30503.0,30.8676,30.8767,30.8585,30.8676,30503.0
2018-03-21 12:50:00,33.98,33.99,33.97,33.99,21697.0,30.8676,30.8767,30.8585,30.8767,21697.0
2018-03-21 13:00:00,33.99,33.99,33.96,33.97,25403.0,30.8767,30.8767,30.8495,30.8585,25403.0
2018-03-21 13:10:00,33.97,33.97,33.95,33.95,16795.0,30.8585,30.8585,30.8404,30.8404,16795.0
2018-03-21 13:20:00,33.96,33.97,33.95,33.97,15726.0,30.8495,30.8585,30.8404,30.8585,15726.0
2018-03-21 13:30:00,33.96,33.97,33.94,33.94,17515.0,30.8495,30.8585,30.8313,30.8313,17515.0
2018-03-21 13:40:00,33.94,33.97,33.93,33.95,36839.0,30.8313,30.8585,30.8222,30.8404,36839.0
2018-03-21 13:50:00,33.95,34.0,33.95,33.99,55844.0,30.8404,30.8858,30.8404,30.8767,55844.0
2018-03-21 14:00:00,33.98,34.19,33.89,34.03,72065.0,30.8676,31.0584,30.7859,30.913,72065.0
2018-03-21 14:10:00,34.03,34.17,33.98,34.12,199792.0,30.913,31.0402,30.8676,30.9948,199792.0
2018-03-21 14:20:00,34.11,34.12,33.96,34.02,194823.0,30.9857,30.9948,30.8495,30.904,194823.0
2018-03-21 14:30:00,34.03,34.04,33.94,33.95,112168.0,30.913,30.9221,30.8313,30.8404,112168.0
2018-03-21 14:40:00,33.95,34.01,33.94,33.98,139483.0,30.8404,30.8949,30.8313,30.8676,139483.0
2018-03-21 14:50:00,33.97,33.99,33.91,33.99,67945.0,30.8585,30.8767,30.804,30.8767,67945.0
2018-03-21 15:00:00,33.99,34.06,33.98,34.05,48419.0,30.8767,30.9403,30.8676,30.9312,48419.0
2018-03-21 15:10:00,34.06,34.12,34.05,34.11,103512.0,30.9403,30.9948,30.9312,30.9857,103512.0
2018-03-21 15:20:00,34.11,34.12,34.08,34.09,69828.0,30.9857,30.9948,30.9585,30.9675,69828.0
2018-03-21 15:30:00,34.09,34.15,34.08,34.15,61874.0,30.9675,31.022,30.9585,31.022,61874.0
2018-03-21 15:40:00,34.15,34.15,34.11,34.14,58586.0,31.022,31.022,30.9857,31.013,58586.0
2018-03-21 15:50:00,34.14,34.16,34.1,34.13,390841.0,31.013,31.0311,30.9766,31.0039,390841.0
2018-03-22 09:30:00,33.69,33.69,33.55,33.65,105603.0,30.6042,30.6042,30.477,30.5678,105603.0
2018-03-22 09:40:00,33.65,33.69,33.6,33.68,95207.0,30.5678,30.6042,30.5224,30.5951,95207.0
2018-03-22 09:50:00,33.69,33.69,33.62,33.63,68155.0,30.6042,30.6042,30.5406,30.5497,68155.0
2018-03-22 10:00:00,33.63,33.66,33.61,33.66,77803.0,30.5497,30.5769,30.5315,30.5769,77803.0
2018-03-22 10:10:00,33.65,33.72,33.65,33.68,60808.0,30.5678,30.6314,30.5678,30.5951,60808.0
2018-03-22 10:20:00,33.68,33.68,33.62,33.64,57687.0,30.5951,30.5951,30.5406,30.5588,57687.0
2018-03-22 10:30:00,33.63,33.64,33.61,33.62,78391.0,30.5497,30.5588,30.5315,30.5406,78391.0
2018-03-22 10:40:00,33.63,33.63,33.58,33.59,86266.0,30.5497,30.5497,30.5043,30.5133,86266.0
2018-03-22 10:50:00,33.59,33.59,33.53,33.57,139732.0,30.5133,30.5133,30.4588,30.4952,139732.0
2018-03-22 11:00:00,33.57,33.6,33.55,33.56,115445.0,30.4952,30.5224,30.477,30.4861,115445.0
2018-03-22 11:10:00,33.55,33.57,33.53,33.55,172656.0,30.477,30.4952,30.4588,30.477,172656.0
2018-03-22 11:20:00,33.55,33.55,33.48,33.5,109750.0,30.477,30.477,30.4134,30.4316,109750.0
2018-03-22 11:30:00,33.5,33.52,33.42,33.42,121802.0,30.4316,30.4498,30.3589,30.3589,121802.0
2018-03-22 11:40:00,33.42,33.43,33.38,33.41,181671.0,30.3589,30.368,30.3226,30.3498,181671.0
2018-03-22 11:50:00,33.41,33.43,33.39,33.39,111104.0,30.3498,30.368,30.3317,30.3317,111104.0
2018-03-22 12:00:00,33.39,33.44,33.35,33.41,187443.0,30.3317,30.3771,30.2953,30.3498,187443.0
2018-03-22 12:10:00,33.41,33.5,33.37,33.49,206842.0,30.3498,30.4316,30.3135,30.4225,206842.0
2018-03-22 12:20:00,33.5,33.61,33.49,33.59,199808.0,30.4316,30.5315,30.4225,30.5133,199808.0
2018-03-22 12:30:00,33.59,33.6,33.55,33.57,175924.0,30.5133,30.5224,30.477,30.4952,175924.0
2018-03-22 12:40:00,33.57,33.57,33.5,33.52,195345.0,30.4952,30.4952,30.4316,30.4498,195345.0
2018-03-22 12:50:00,33.53,33.56,33.48,33.5,160100.0,30.4588,30.4861,30.4134,30.4316,160100.0
2018-03-22 13:00:00,33.49,33.49,33.42,33.45,266644.0,30.4225,30.4225,30.3589,30.3862,266644.0
2018-03-22 13:10:00,33.46,33.48,33.43,33.47,96778.0,30.3952,30.4134,30.368,30.4043,96778.0
2018-03-22 13:20:00,33.46,33.61,33.46,33.61,104100.0,30.3952,30.5315,30.3952,30.5315,104100.0
2018-03-22 13:30:00,33.61,33.63,33.59,33.61,92931.0,30.5315,30.5497,30.5133,30.5315,92931.0
2018-03-22 13:40:00,33.62,33.64,33.59,33.6,73271.0,30.5406,30.5588,30.5133,30.5224,73271.0
2018-03-22 13:50:00,33.6,33.6,33.56,33.58,84407.0,30.5224,30.5224,30.4861,30.5043,84407.0
2018-03-22 14:00:00,33.58,33.59,33.54,33.55,108290.0,30.5043,30.5133,30.4679,30.477,108290.0
2018-03-22 14:10:00,33.55,33.58,33.54,33.55,45593.0,30.477,30.5043,30.4679,30.477,45593.0
2018-03-22 14:20:00,33.55,33.56,33.47,33.47,113543.0,30.477,30.4861,30.4043,30.4043,113543.0
2018-03-22 14:30:00,33.47,33.52,33.45,33.52,87987.0,30.4043,30.4498,30.3862,30.4498,87987.0
2018-03-22 14:40:00,33.52,33.54,33.48,33.52,106037.0,30.4498,30.4679,30.4134,30.4498,106037.0
2018-03-22 14:50:00,33.51,33.52,33.45,33.46,65005.0,30.4407,30.4498,30.3862,30.3952,65005.0
2018-03-22 15:00:00,33.46,33.51,33.45,33.45,59124.0,30.3952,30.4407,30.3862,30.3862,59124.0
2018-03-22 15:10:00,33.45,33.46,33.4,33.41,99823.0,30.3862,30.3952,30.3407,30.3498,99823.0
2018-03-22 15:20:00,33.42,33.46,33.39,33.39,81673.0,30.3589,30.3952,30.3317,30.3317,81673.0
2018-03-22 15:30:00,33.4,33.41,33.35,33.36,306155.0,30.3407,30.3498,30.2953,30.3044,306155.0
2018-03-22 15:40:00,33.36,33.39,33.32,33.38,293351.0,30.3044,30.3317,30.2681,30.3226,293351.0
2018-03-22 15:50:00,33.38,33.4,33.29,33.32,704965.0,30.3226,30.3407,30.2408,30.2681,704965.0
2018-03-23 09:30:00,33.44,33.6,33.36,33.45,334840.0,30.3771,30.5224,30.3044,30.3862,334840.0
2018-03-23 09:40:00,33.45,33.45,33.37,33.4,201477.0,30.3862,30.3862,30.3135,30.3407,201477.0
2018-03-23 09:50:00,33.4,33.5,33.39,33.46,168533.0,30.3407,30.4316,30.3317,30.3952,168533.0
2018-03-23 10:00:00,33.45,33.52,33.45,33.5,182419.0,30.3862,30.4498,30.3862,30.4316,182419.0
2018-03-23 10:10:00,33.5,33.53,33.44,33.46,166443.0,30.4316,30.4588,30.3771,30.3952,166443.0
2018-03-23 10:20:00,33.45,33.46,33.42,33.46,98007.0,30.3862,30.3952,30.3589,30.3952,98007.0
2018-03-23 10:30:00,33.46,33.49,33.42,33.43,132855.0,30.3952,30.4225,30.3589,30.368,132855.0
2018-03-23 10:40:00,33.42,33.49,33.42,33.45,130130.0,30.3589,30.4225,30.3589,30.3862,130130.0
2018-03-23 10:50:00,33.45,33.49,33.39,33.48,82200.0,30.3862,30.4225,30.3317,30.4134,82200.0
2018-03-23 11:00:00,33.48,33.49,33.44,33.45,31519.0,30.4134,30.4225,30.3771,30.3862,31519.0
2018-03-23 11:10:00,33.45,33.45,33.41,33.43,58870.0,30.3862,30.3862,30.3498,30.368,58870.0
2018-03-23 11:20:00,33.43,33.44,33.4,33.41,44048.0,30.368,30.3771,30.3407,30.3498,44048.0
2018-03-23 11:30:00,33.41,33.42,33.37,33.37,44491.0,30.3498,30.3589,30.3135,30.3135,44491.0
2018-03-23 11:40:00,33.37,33.38,33.31,33.32,88926.0,30.3135,30.3226,30.259,30.2681,88926.0
2018-03-23 11:50:00,33.32,33.33,33.26,33.27,60893.0,30.2681,30.2772,30.2136,30.2227,60893.0
2018-03-23 12:00:00,33.27,33.34,33.26,33.32,135986.0,30.2227,30.2862,30.2136,30.2681,135986.0
2018-03-23 12:10:00,33.32,33.33,33.27,33.28,68604.0,30.2681,30.2772,30.2227,30.2317,68604.0
2018-03-23 12:20:00,33.27,33.34,33.27,33.34,94365.0,30.2227,30.2862,30.2227,30.2862,94365.0
2018-03-23 12:30:00,33.34,33.34,33.28,33.28,61075.0,30.2862,30.2862,30.2317,30.2317,61075.0
2018-03-23 12:40:00,33.28,33.31,33.26,33.29,49273.0,30.2317,30.259,30.2136,30.2408,49273.0
2018-03-23 12:50:00,33.3,33.31,33.27,33.28,53067.0,30.2499,30.259,30.2227,30.2317,53067.0
2018-03-23 13:00:00,33.28,33.33,33.27,33.32,146841.0,30.2317,30.2772,30.2227,30.2681,146841.0
2018-03-23 13:10:00,33.33,33.36,33.31,33.35,54784.0,30.2772,30.3044,30.259,30.2953,54784.0
2018-03-23 13:20:00,33.35,33.39,33.33,33.38,80716.0,30.2953,30.3317,30.2772,30.3226,80716.0
2018-03-23 13:30:00,33.38,33.4,33.33,33.34,50579.0,30.3226,30.3407,30.2772,30.2862,50579.0
2018-03-23 13:40:00,33.35,33.38,33.32,33.38,51672.0,30.2953,30.3226,30.2681,30.3226,51672.0
2018-03-23 13:50:00,33.38,33.43,33.37,33.41,98118.0,30.3226,30.368,30.3135,30.3498,98118.0
2018-03-23 14:00:00,33.41,33.41,33.34,33.34,67962.0,30.3498,30.3498,30.2862,30.2862,67962.0
2018-03-23 14:10:00,33.34,33.35,33.29,33.32,36881.0,30.2862,30.2953,30.2408,30.2681,36881.0
2018-03-23 14:20:00,33.31,33.31,33.27,33.31,65028.0,30.259,30.259,30.2227,30.259,65028.0
2018-03-23 14:30:00,33.3,33.31,33.27,33.27,40490.0,30.2499,30.259,30.2227,30.2227,40490.0
2018-03-23 14:40:00,33.27,33.3,33.24,33.27,113986.0,30.2227,30.2499,30.1954,30.2227,113986.0
2018-03-23 14:50:00,33.26,33.27,33.18,33.19,147978.0,30.2136,30.2227,30.1409,30.15,147978.0
2018-03-23 15:00:00,33.19,33.2,33.14,33.15,155789.0,30.15,30.1591,30.1046,30.1136,155789.0
2018-03-23 15:10:00,33.15,33.26,33.14,33.21,148485.0,30.1136,30.2136,30.1046,30.1681,148485.0
2018-03-23 15:20:00,33.21,33.21,33.14,33.17,119667.0,30.1681,30.1681,30.1046,30.1318,119667.0
2018-03-23 15:30:00,33.16,33.16,33.09,33.13,131831.0,30.1227,30.1227,30.0591,30.0955,131831.0
2018-03-23 15:40:00,33.14,33.14,33.06,33.08,231095.0,30.1046,30.1046,30.0319,30.0501,231095.0
2018-03-23 15:50:00,33.07,33.07,32.97,32.98,637838.0,30.041,30.041,29.9501,29.9592,637838.0
2018-03-26 09:30:00,33.89,33.94,33.83,33.9,273295.0,30.7859,30.8313,30.7314,30.7949,273295.0
2018-03-26 09:40:00,33.9,33.92,33.85,33.87,109589.0,30.7949,30.8131,30.7495,30.7677,109589.0
2018-03-26 09:50:00,33.87,33.88,33.85,33.86,122484.0,30.7677,30.7768,30.7495,30.7586,122484.0
2018-03-26 10:00:00,33.86,33.92,33.85,33.91,205040.0,30.7586,30.8131,30.7495,30.804,205040.0
2018-03-26 10:10:00,33.92,33.92,33.9,33.92,101942.0,30.8131,30.8131,30.7949,30.8131,101942.0
2018-03-26 10:20:00,33.92,33.93,33.89,33.9,83958.0,30.8131,30.8222,30.7859,30.7949,83958.0
2018-03-26 10:30:00,33.9,33.93,33.88,33.91,84955.0,30.7949,30.8222,30.7768,30.804,84955.0
2018-03-26 10:40:00,33.91,33.91,33.86,33.89,214034.0,30.804,30.804,30.7586,30.7859,214034.0
2018-03-26 10:50:00,33.88,33.89,33.82,33.83,51788.0,30.7768,30.7859,30.7223,30.7314,51788.0
2018-03-26 11:00:00,33.83,33.84,33.75,33.76,154286.0,30.7314,30.7404,30.6587,30.6678,154286.0
2018-03-26 11:10:00,33.76,33.78,33.7,33.7,87078.0,30.6678,30.6859,30.6133,30.6133,87078.0
2018-03-26 11:20:00,33.7,33.78,33.69,33.77,71628.0,30.6133,30.6859,30.6042,30.6769,71628.0
2018-03-26 11:30:00,33.76,33.8,33.72,33.79,55934.0,30.6678,30.7041,30.6314,30.695,55934.0
2018-03-26 11:40:00,33.79,33.82,33.78,33.8,51066.0,30.695,30.7223,30.6859,30.7041,51066.0
2018-03-26 11:50:00,33.81,33.85,33.79,33.8,59201.0,30.7132,30.7495,30.695,30.7041,59201.0
2018-03-26 12:00:00,33.8,33.81,33.74,33.79,63238.0,30.7041,30.7132,30.6496,30.695,63238.0
2018-03-26 12:10:00,33.8,33.83,33.79,33.81,26963.0,30.7041,30.7314,30.695,30.7132,26963.0
2018-03-26 12:20:00,33.81,33.87,33.8,33.85,39162.0,30.7132,30.7677,30.7041,30.7495,39162.0
2018-03-26 12:30:00,33.86,33.9,33.84,33.86,45012.0,30.7586,30.7949,30.7404,30.7586,45012.0
2018-03-26 12:40:00,33.86,33.88,33.83,33.83,19280.0,30.7586,30.7768,30.7314,30.7314,19280.0
2018-03-26 12:50:00,33.83,33.86,33.83,33.85,19767.0,30.7314,30.7586,30.7314,30.7495,19767.0
2018-03-26 13:00:00,33.84,33.89,33.84,33.86,36014.0,30.7404,30.7859,30.7404,30.7586,36014.0
2018-03-26 13:10:00,33.87,33.91,33.86,33.9,18311.0,30.7677,30.804,30.7586,30.7949,18311.0
2018-03-26 13:20:00,33.9,33.9,33.86,33.86,13144.0,30.7949,30.7949,30.7586,30.7586,13144.0
2018-03-26 13:30:00,33.86,33.87,33.83,33.87,20558.0,30.7586,30.7677,30.7314,30.7677,20558.0
2018-03-26 13:40:00,33.87,33.9,33.86,33.88,13793.0,30.7677,30.7949,30.7586,30.7768,13793.0
2018-03-26 13:50:00,33.88,33.88,33.83,33.85,17609.0,30.7768,30.7768,30.7314,30.7495,17609.0
2018-03-26 14:00:00,33.86,33.92,33.86,33.91,33753.0,30.7586,30.8131,30.7586,30.804,33753.0
2018-03-26 14:10:00,33.91,33.94,33.91,33.94,31801.0,30.804,30.8313,30.804,30.8313,31801.0
2018-03-26 14:20:00,33.95,33.96,33.91,33.94,62929.0,30.8404,30.8495,30.804,30.8313,62929.0
2018-03-26 14:30:00,33.95,33.97,33.92,33.93,32387.0,30.8404,30.8585,30.8131,30.8222,32387.0
2018-03-26 14:40:00,33.92,33.93,33.9,33.91,29817.0,30.8131,30.8222,30.7949,30.804,29817.0
2018-03-26 14:50:00,33.91,33.96,33.9,33.91,36264.0,30.804,30.8495,30.7949,30.804,36264.0
2018-03-26 15:00:00,33.91,33.98,33.91,33.98,25197.0,30.804,30.8676,30.804,30.8676,25197.0
2018-03-26 15:10:00,33.98,33.99,33.97,33.99,18405.0,30.8676,30.8767,30.8585,30.8767,18405.0
2018-03-26 15:20:00,34.0,34.01,33.98,34.0,86593.0,30.8858,30.8949,30.8676,30.8858,86593.0
2018-03-26 15:30:00,34.01,34.02,33.96,33.99,107118.0,30.8949,30.904,30.8495,30.8767,107118.0
2018-03-26 15:40:00,33.99,34.01,33.98,34.0,99057.0,30.8767,30.8949,30.8676,30.8858,99057.0
2018-03-26 15:50:00,34.0,34.02,33.96,34.01,549825.0,30.8858,30.904,30.8495,30.8949,549825.0
2018-03-27 09:30:00,33.97,33.99,33.83,33.9,258041.0,30.8585,30.8767,30.7314,30.7949,258041.0
2018-03-27 09:40:00,33.91,33.94,33.87,33.88,92809.0,30.804,30.8313,30.7677,30.7768,92809.0
2018-03-27 09:50:00,33.88,33.95,33.87,33.95,93461.0,30.7768,30.8404,30.7677,30.8404,93461.0
2018-03-27 10:00:00,33.95,33.97,33.91,33.94,94255.0,30.8404,30.8585,30.804,30.8313,94255.0
2018-03-27 10:10:00,33.93,33.93,33.86,33.91,98269.0,30.8222,30.8222,30.7586,30.804,98269.0
2018-03-27 10:20:00,33.91,33.94,33.89,33.93,70899.0,30.804,30.8313,30.7859,30.8222,70899.0
2018-03-27 10:30:00,33.93,33.93,33.88,33.91,93154.0,30.8222,30.8222,30.7768,30.804,93154.0
2018-03-27 10:40:00,33.91,33.96,33.9,33.91,57110.0,30.804,30.8495,30.7949,30.804,57110.0
2018-03-27 10:50:00,33.91,33.95,33.9,33.91,67899.0,30.804,30.8404,30.7949,30.804,67899.0
2018-03-27 11:00:00,33.91,33.95,33.88,33.94,81234.0,30.804,30.8404,30.7768,30.8313,81234.0
2018-03-27 11:10:00,33.94,33.99,33.91,33.98,97273.0,30.8313,30.8767,30.804,30.8676,97273.0
2018-03-27 11:20:00,33.98,33.99,33.95,33.97,36885.0,30.8676,30.8767,30.8404,30.8585,36885.0
2018-03-27 11:30:00,33.98,34.01,33.97,34.01,26570.0,30.8676,30.8949,30.8585,30.8949,26570.0
2018-03-27 11:40:00,34.01,34.08,34.01,34.05,19579.0,30.8949,30.9585,30.8949,30.9312,19579.0
2018-03-27 11:50:00,34.06,34.07,34.04,34.05,32529.0,30.9403,30.9494,30.9221,30.9312,32529.0
2018-03-27 12:00:00,34.06,34.07,34.01,34.03,19829.0,30.9403,30.9494,30.8949,30.913,19829.0
2018-03-27 12:10:00,34.03,34.07,34.03,34.07,14950.0,30.913,30.9494,30.913,30.9494,14950.0
2018-03-27 12:20:00,34.07,34.07,34.01,34.02,19978.0,30.9494,30.9494,30.8949,30.904,19978.0
2018-03-27 12:30:00,34.01,34.01,33.96,33.99,23625.0,30.8949,30.8949,30.8495,30.8767,23625.0
2018-03-27 12:40:00,34.0,34.08,33.99,34.07,123086.0,30.8858,30.9585,30.8767,30.9494,123086.0
2018-03-27 12:50:00,34.07,34.11,34.05,34.1,111740.0,30.9494,30.9857,30.9312,30.9766,111740.0
2018-03-27 13:00:00,34.1,34.13,34.09,34.11,54575.0,30.9766,31.0039,30.9675,30.9857,54575.0
2018-03-27 13:10:00,34.11,34.13,34.09,34.1,23323.0,30.9857,31.0039,30.9675,30.9766,23323.0
2018-03-27 13:20:00,34.1,34.1,34.05,34.05,27809.0,30.9766,30.9766,30.9312,30.9312,27809.0
2018-03-27 13:30:00,34.05,34.06,34.01,34.01,22866.0,30.9312,30.9403,30.8949,30.8949,22866.0
2018-03-27 13:40:00,34.01,34.06,33.99,34.0,53402.0,30.8949,30.9403,30.8767,30.8858,53402.0
2018-03-27 13:50:00,34.0,34.04,33.96,34.03,29995.0,30.8858,30.9221,30.8495,30.913,29995.0
2018-03-27 14:00:00,34.03,34.03,33.94,33.95,112461.0,30.913,30.913,30.8313,30.8404,112461.0
2018-03-27 14:10:00,33.95,34.04,33.95,34.04,35381.0,30.8404,30.9221,30.8404,30.9221,35381.0
2018-03-27 14:20:00,34.03,34.04,33.95,33.95,23019.0,30.913,30.9221,30.8404,30.8404,23019.0
2018-03-27 14:30:00,33.95,33.99,33.93,33.99,41471.0,30.8404,30.8767,30.8222,30.8767,41471.0
2018-03-27 14:40:00,33.99,34.01,33.91,33.92,41774.0,30.8767,30.8949,30.804,30.8131,41774.0
2018-03-27 14:50:00,33.92,33.94,33.87,33.87,58416.0,30.8131,30.8313,30.7677,30.7677,58416.0
2018-03-27 15:00:00,33.87,33.88,33.77,33.84,156404.0,30.7677,30.7768,30.6769,30.7404,156404.0
2018-03-27 15:10:00,33.85,33.86,33.81,33.82,102840.0,30.7495,30.7586,30.7132,30.7223,102840.0
2018-03-27 15:20:00,33.82,33.82,33.77,33.77,95552.0,30.7223,30.7223,30.6769,30.6769,95552.0
2018-03-27 15:30:00,33.77,33.81,33.7,33.78,197107.0,30.6769,30.7132,30.6133,30.6859,197107.0
2018-03-27 15:40:00,33.78,33.79,33.66,33.7,274974.0,30.6859,30.695,30.5769,30.6133,274974.0
2018-03-27 15:50:00,33.7,33.79,33.69,33.71,538555.0,30.6133,30.695,30.6042,30.6223,538555.0
2018-03-28 09:30:00,33.6,33.7,33.54,33.55,143034.0,30.5224,30.6133,30.4679,30.477,143034.0
2018-03-28 09:40:00,33.55,33.61,33.53,33.61,202529.0,30.477,30.5315,30.4588,30.5315,202529.0
2018-03-28 09:50:00,33.61,33.63,33.58,33.6,127684.0,30.5315,30.5497,30.5043,30.5224,127684.0
2018-03-28 10:00:00,33.6,33.67,33.58,33.62,148965.0,30.5224,30.586,30.5043,30.5406,148965.0
2018-03-28 10:10:00,33.62,33.62,33.51,33.55,116078.0,30.5406,30.5406,30.4407,30.477,116078.0
2018-03-28 10:20:00,33.54,33.57,33.51,33.56,72870.0,30.4679,30.4952,30.4407,30.4861,72870.0
2018-03-28 10:30:00,33.57,33.6,33.52,33.54,123692.0,30.4952,30.5224,30.4498,30.4679,123692.0
2018-03-28 10:40:00,33.53,33.54,33.41,33.44,123684.0,30.4588,30.4679,30.3498,30.3771,123684.0
2018-03-28 10:50:00,33.44,33.52,33.4,33.52,122788.0,30.3771,30.4498,30.3407,30.4498,122788.0
2018-03-28 11:00:00,33.51,33.62,33.51,33.61,145702.0,30.4407,30.5406,30.4407,30.5315,145702.0
2018-03-28 11:10:00,33.61,33.63,33.5,33.59,95830.0,30.5315,30.5497,30.4316,30.5133,95830.0
2018-03-28 11:20:00,33.58,33.59,33.51,33.54,87646.0,30.5043,30.5133,30.4407,30.4679,87646.0
2018-03-28 11:30:00,33.53,33.58,33.5,33.56,125501.0,30.4588,30.5043,30.4316,30.4861,125501.0
2018-03-28 11:40:00,33.55,33.61,33.55,33.59,38320.0,30.477,30.5315,30.477,30.5133,38320.0
2018-03-28 11:50:00,33.6,33.6,33.55,33.57,164458.0,30.5224,30.5224,30.477,30.4952,164458.0
2018-03-28 12:00:00,33.59,33.59,33.55,33.59,29995.0,30.5133,30.5133,30.477,30.5133,29995.0
2018-03-28 12:10:00,33.59,33.73,33.59,33.72,89649.0,30.5133,30.6405,30.5133,30.6314,89649.0
2018-03-28 12:20:00,33.73,33.74,33.64,33.65,80975.0,30.6405,30.6496,30.5588,30.5678,80975.0
2018-03-28 12:30:00,33.65,33.66,33.62,33.66,37916.0,30.5678,30.5769,30.5406,30.5769,37916.0
2018-03-28 12:40:00,33.66,33.7,33.61,33.63,44672.0,30.5769,30.6133,30.5315,30.5497,44672.0
2018-03-28 12:50:00,33.63,33.64,33.56,33.57,36189.0,30.5497,30.5588,30.4861,30.4952,36189.0
2018-03-28 13:00:00,33.57,33.62,33.52,33.61,87426.0,30.4952,30.5406,30.4498,30.5315,87426.0
2018-03-28 13:10:00,33.62,33.63,33.56,33.56,44805.0,30.5406,30.5497,30.4861,30.4861,44805.0
2018-03-28 13:20:00,33.57,33.67,33.57,33.64,59665.0,30.4952,30.586,30.4952,30.5588,59665.0
2018-03-28 13:30:00,33.65,33.65,33.59,33.65,47133.0,30.5678,30.5678,30.5133,30.5678,47133.0
2018-03-28 13:40:00,33.64,33.71,33.61,33.69,64821.0,30.5588,30.6223,30.5315,30.6042,64821.0
2018-03-28 13:50:00,33.68,33.68,33.65,33.67,22456.0,30.5951,30.5951,30.5678,30.586,22456.0
2018-03-28 14:00:00,33.67,33.68,33.6,33.61,56123.0,30.586,30.5951,30.5224,30.5315,56123.0
2018-03-28 14:10:00,33.62,33.67,33.59,33.66,25981.0,30.5406,30.586,30.5133,30.5769,25981.0
2018-03-28 14:20:00,33.66,33.69,33.63,33.64,28157.0,30.5769,30.6042,30.5497,30.5588,28157.0
2018-03-28 14:30:00,33.63,33.68,33.61,33.67,55916.0,30.5497,30.5951,30.5315,30.586,55916.0
2018-03-28 14:40:00,33.68,33.7,33.62,33.63,53244.0,30.5951,30.6133,30.5406,30.5497,53244.0
2018-03-28 14:50:00,33.65,33.66,33.63,33.65,30020.0,30.5678,30.5769,30.5497,30.5678,30020.0
2018-03-28 15:00:00,33.64,33.65,33.58,33.59,107359.0,30.5588,30.5678,30.5043,30.5133,107359.0
2018-03-28 15:10:00,33.59,33.69,33.58,33.66,69725.0,30.5133,30.6042,30.5043,30.5769,69725.0
2018-03-28 15:20:00,33.67,33.71,33.63,33.7,65453.0,30.586,30.6223,30.5497,30.6133,65453.0
2018-03-28 15:30:00,33.7,33.77,33.68,33.76,78299.0,30.6133,30.6769,30.5951,30.6678,78299.0
2018-03-28 15:40:00,33.77,33.78,33.71,33.72,73046.0,30.6769,30.6859,30.6223,30.6314,73046.0
2018-03-28 15:50:00,33.73,33.75,33.67,33.69,174204.0,30.6405,30.6587,30.586,30.6042,174204.0
2018-03-29 09:30:00,33.69,33.77,33.64,33.77,130042.0,30.6042,30.6769,30.5588,30.6769,130042.0
2018-03-29 09:40:00,33.77,33.78,33.71,33.72,102987.0,30.6769,30.6859,30.6223,30.6314,102987.0
2018-03-29 09:50:00,33.71,33.75,33.71,33.73,71870.0,30.6223,30.6587,30.6223,30.6405,71870.0
2018-03-29 10:00:00,33.73,33.78,33.72,33.75,96203.0,30.6405,30.6859,30.6314,30.6587,96203.0
2018-03-29 10:10:00,33.75,33.81,33.75,33.79,96593.0,30.6587,30.7132,30.6587,30.695,96593.0
2018-03-29 10:20:00,33.8,33.86,33.79,33.85,118622.0,30.7041,30.7586,30.695,30.7495,118622.0
2018-03-29 10:30:00,33.86,33.91,33.83,33.89,111151.0,30.7586,30.804,30.7314,30.7859,111151.0
2018-03-29 10:40:00,33.9,33.93,33.89,33.91,110057.0,30.7949,30.8222,30.7859,30.804,110057.0
2018-03-29 10:50:00,33.91,33.97,33.9,33.97,124316.0,30.804,30.8585,30.7949,30.8585,124316.0
2018-03-29 11:00:00,33.97,34.01,33.95,34.01,147660.0,30.8585,30.8949,30.8404,30.8949,147660.0
2018-03-29 11:10:00,34.01,34.01,33.92,33.92,72498.0,30.8949,30.8949,30.8131,30.8131,72498.0
2018-03-29 11:20:00,33.92,33.96,33.9,33.95,61617.0,30.8131,30.8495,30.7949,30.8404,61617.0
2018-03-29 11:30:00,33.95,33.96,33.91,33.94,178484.0,30.8404,30.8495,30.804,30.8313,178484.0
2018-03-29 11:40:00,33.95,33.99,33.94,33.98,185604.0,30.8404,30.8767,30.8313,30.8676,185604.0
2018-03-29 11:50:00,33.97,33.99,33.95,33.99,45803.0,30.8585,30.8767,30.8404,30.8767,45803.0
2018-03-29 12:00:00,33.99,34.01,33.94,33.95,78585.0,30.8767,30.8949,30.8313,30.8404,78585.0
2018-03-29 12:10:00,33.94,34.01,33.94,34.01,79987.0,30.8313,30.8949,30.8313,30.8949,79987.0
2018-03-29 12:20:00,34.0,34.02,33.98,34.02,44891.0,30.8858,30.904,30.8676,30.904,44891.0
2018-03-29 12:30:00,34.02,34.02,33.99,34.02,53724.0,30.904,30.904,30.8767,30.904,53724.0
2018-03-29 12:40:00,34.01,34.01,33.97,33.98,30149.0,30.8949,30.8949,30.8585,30.8676,30149.0
2018-03-29 12:50:00,33.99,34.03,33.99,34.02,46372.0,30.8767,30.913,30.8767,30.904,46372.0
2018-03-29 13:00:00,34.03,34.04,33.99,34.01,84920.0,30.913,30.9221,30.8767,30.8949,84920.0
2018-03-29 13:10:00,34.0,34.03,34.0,34.02,36510.0,30.8858,30.913,30.8858,30.904,36510.0
2018-03-29 13:20:00,34.01,34.02,33.98,34.01,38739.0,30.8949,30.904,30.8676,30.8949,38739.0
2018-03-29 13:30:00,34.01,34.04,34.0,34.03,30526.0,30.8949,30.9221,30.8858,30.913,30526.0
2018-03-29 13:40:00,34.03,34.06,34.03,34.06,32435.0,30.913,30.9403,30.913,30.9403,32435.0
2018-03-29 13:50:00,34.06,34.08,34.05,34.05,50339.0,30.9403,30.9585,30.9312,30.9312,50339.0
2018-03-29 14:00:00,34.05,34.1,34.03,34.09,167905.0,30.9312,30.9766,30.913,30.9675,167905.0
2018-03-29 14:10:00,34.09,34.13,34.09,34.12,96627.0,30.9675,31.0039,30.9675,30.9948,96627.0
2018-03-29 14:20:00,34.12,34.14,34.09,34.13,62574.0,30.9948,31.013,30.9675,31.0039,62574.0
2018-03-29 14:30:00,34.13,34.13,34.09,34.12,35704.0,31.0039,31.0039,30.9675,30.9948,35704.0
2018-03-29 14:40:00,34.11,34.16,34.11,34.15,140282.0,30.9857,31.0311,30.9857,31.022,140282.0
2018-03-29 14:50:00,34.15,34.16,34.12,34.13,40790.0,31.022,31.0311,30.9948,31.0039,40790.0
2018-03-29 15:00:00,34.13,34.16,34.11,34.15,74862.0,31.0039,31.0311,30.9857,31.022,74862.0
2018-03-29 15:10:00,34.15,34.16,34.13,34.14,76209.0,31.022,31.0311,31.0039,31.013,76209.0
2018-03-29 15:20:00,34.13,34.13,34.07,34.09,61425.0,31.0039,31.0039,30.9494,30.9675,61425.0
2018-03-29 15:30:00,34.1,34.1,34.05,34.09,32611.0,30.9766,30.9766,30.9312,30.9675,32611.0
2018-03-29 15:40:00,34.1,34.15,34.07,34.14,75435.0,30.9766,31.022,30.9494,31.013,75435.0
2018-03-29 15:50:00,34.14,34.14,34.07,34.11,347638.0,31.013,31.013,30.9494,30.9857,347638.0
2018-04-02 09:30:00,34.12,34.24,34.03,34.23,84678.0,30.9948,31.1038,30.913,31.0947,84678.0
2018-04-02 09:40:00,34.23,34.23,34.1,34.12,143937.0,31.0947,31.0947,30.9766,30.9948,143937.0
2018-04-02 09:50:00,34.12,34.15,34.1,34.14,49296.0,30.9948,31.022,30.9766,31.013,49296.0
2018-04-02 10:00:00,34.14,34.17,34.09,34.12,101838.0,31.013,31.0402,30.9675,30.9948,101838.0
2018-04-02 10:10:00,34.12,34.14,34.08,34.11,150997.0,30.9948,31.013,30.9585,30.9857,150997.0
2018-04-02 10:20:00,34.12,34.14,34.09,34.1,38838.0,30.9948,31.013,30.9675,30.9766,38838.0
2018-04-02 10:30:00,34.1,34.1,34.06,34.1,30817.0,30.9766,30.9766,30.9403,30.9766,30817.0
2018-04-02 10:40:00,34.1,34.11,34.06,34.08,35429.0,30.9766,30.9857,30.9403,30.9585,35429.0
2018-04-02 10:50:00,34.07,34.07,34.01,34.02,63006.0,30.9494,30.9494,30.8949,30.904,63006.0
2018-04-02 11:00:00,34.01,34.02,33.97,34.0,90226.0,30.8949,30.904,30.8585,30.8858,90226.0
2018-04-02 11:10:00,34.0,34.0,33.94,33.98,95832.0,30.8858,30.8858,30.8313,30.8676,95832.0
2018-04-02 11:20:00,33.98,34.0,33.92,33.96,50941.0,30.8676,30.8858,30.8131,30.8495,50941.0
2018-04-02 11:30:00,33.96,33.97,33.82,33.85,69826.0,30.8495,30.8585,30.7223,30.7495,69826.0
2018-04-02 11:40:00,33.85,33.86,33.8,33.82,173301.0,30.7495,30.7586,30.7041,30.7223,173301.0
2018-04-02 11:50:00,33.82,33.83,33.76,33.77,347888.0,30.7223,30.7314,30.6678,30.6769,347888.0
2018-04-02 12:00:00,33.77,33.83,33.75,33.78,174446.0,30.6769,30.7314,30.6587,30.6859,174446.0
2018-04-02 12:10:00,33.78,33.81,33.75,33.8,129907.0,30.6859,30.7132,30.6587,30.7041,129907.0
2018-04-02 12:20:00,33.8,33.82,33.78,33.8,42667.0,30.7041,30.7223,30.6859,30.7041,42667.0
2018-04-02 12:30:00,33.8,33.85,33.8,33.83,51712.0,30.7041,30.7495,30.7041,30.7314,51712.0
2018-04-02 12:40:00,33.83,33.88,33.81,33.85,65131.0,30.7314,30.7768,30.7132,30.7495,65131.0
2018-04-02 12:50:00,33.84,33.85,33.8,33.82,31852.0,30.7404,30.7495,30.7041,30.7223,31852.0
2018-04-02 13:00:00,33.82,33.84,33.79,33.81,27825.0,30.7223,30.7404,30.695,30.7132,27825.0
2018-04-02 13:10:00,33.81,33.84,33.79,33.8,33958.0,30.7132,30.7404,30.695,30.7041,33958.0
2018-04-02 13:20:00,33.8,33.8,33.74,33.74,27893.0,30.7041,30.7041,30.6496,30.6496,27893.0
2018-04-02 13:30:00,33.75,33.82,33.74,33.8,146391.0,30.6587,30.7223,30.6496,30.7041,146391.0
2018-04-02 13:40:00,33.8,33.8,33.74,33.74,32225.0,30.7041,30.7041,30.6496,30.6496,32225.0
2018-04-02 13:50:00,33.75,33.76,33.72,33.72,52262.0,30.6587,30.6678,30.6314,30.6314,52262.0
2018-04-02 14:00:00,33.72,33.72,33.66,33.7,102073.0,30.6314,30.6314,30.5769,30.6133,102073.0
2018-04-02 14:10:00,33.71,33.73,33.68,33.73,71681.0,30.6223,30.6405,30.5951,30.6405,71681.0
2018-04-02 14:20:00,33.73,33.76,33.71,33.72,60069.0,30.6405,30.6678,30.6223,30.6314,60069.0
2018-04-02 14:30:00,33.71,33.72,33.67,33.69,97639.0,30.6223,30.6314,30.586,30.6042,97639.0
2018-04-02 14:40:00,33.68,33.72,33.66,33.71,75813.0,30.5951,30.6314,30.5769,30.6223,75813.0
2018-04-02 14:50:00,33.71,33.76,33.71,33.75,49213.0,30.6223,30.6678,30.6223,30.6587,49213.0
2018-04-02 15:00:00,33.75,33.77,33.73,33.75,54405.0,30.6587,30.6769,30.6405,30.6587,54405.0
2018-04-02 15:10:00,33.75,33.81,33.74,33.81,132529.0,30.6587,30.7132,30.6496,30.7132,132529.0
2018-04-02 15:20:00,33.81,33.82,33.73,33.75,87342.0,30.7132,30.7223,30.6405,30.6587,87342.0
2018-04-02 15:30:00,33.75,33.8,33.73,33.78,152559.0,30.6587,30.7041,30.6405,30.6859,152559.0
2018-04-02 15:40:00,33.77,33.83,33.76,33.83,165761.0,30.6769,30.7314,30.6678,30.7314,165761.0
2018-04-02 15:50:00,33.83,33.89,33.79,33.87,403241.0,30.7314,30.7859,30.695,30.7677,403241.0
2018-04-03 09:30:00,34.23,34.34,34.2,34.34,259751.0,31.0947,31.1946,31.0675,31.1946,259751.0
2018-04-03 09:40:00,34.34,34.35,34.3,34.33,263110.0,31.1946,31.2037,31.1583,31.1856,263110.0
2018-04-03 09:50:00,34.32,34.33,34.24,34.25,167703.0,31.1765,31.1856,31.1038,31.1129,167703.0
2018-04-03 10:00:00,34.26,34.26,34.2,34.22,106514.0,31.122,31.122,31.0675,31.0856,106514.0
2018-04-03 10:10:00,34.23,34.23,34.17,34.18,60391.0,31.0947,31.0947,31.0402,31.0493,60391.0
2018-04-03 10:20:00,34.17,34.21,34.16,34.21,41912.0,31.0402,31.0766,31.0311,31.0766,41912.0
2018-04-03 10:30:00,34.21,34.25,34.2,34.23,71082.0,31.0766,31.1129,31.0675,31.0947,71082.0
2018-04-03 10:40:00,34.23,34.29,34.22,34.26,43467.0,31.0947,31.1492,31.0856,31.122,43467.0
2018-04-03 10:50:00,34.25,34.33,34.24,34.32,70005.0,31.1129,31.1856,31.1038,31.1765,70005.0
2018-04-03 11:00:00,34.31,34.37,34.31,34.34,137185.0,31.1674,31.2219,31.1674,31.1946,137185.0
2018-04-03 11:10:00,34.34,34.35,34.28,34.31,158473.0,31.1946,31.2037,31.1401,31.1674,158473.0
2018-04-03 11:20:00,34.32,34.32,34.29,34.3,112271.0,31.1765,31.1765,31.1492,31.1583,112271.0
2018-04-03 11:30:00,34.29,34.3,34.23,34.23,28229.0,31.1492,31.1583,31.0947,31.0947,28229.0
2018-04-03 11:40:00,34.24,34.27,34.23,34.25,97796.0,31.1038,31.1311,31.0947,31.1129,97796.0
2018-04-03 11:50:00,34.25,34.25,34.19,34.2,45960.0,31.1129,31.1129,31.0584,31.0675,45960.0
2018-04-03 12:00:00,34.2,34.28,34.2,34.27,40757.0,31.0675,31.1401,31.0675,31.1311,40757.0
2018-04-03 12:10:00,34.27,34.28,34.2,34.22,85547.0,31.1311,31.1401,31.0675,31.0856,85547.0
2018-04-03 12:20:00,34.22,34.23,34.18,34.2,46442.0,31.0856,31.0947,31.0493,31.0675,46442.0
2018-04-03 12:30:00,34.2,34.22,34.16,34.18,43063.0,31.0675,31.0856,31.0311,31.0493,43063.0
2018-04-03 12:40:00,34.18,34.22,34.17,34.17,33412.0,31.0493,31.0856,31.0402,31.0402,33412.0
2018-04-03 12:50:00,34.16,34.18,34.14,34.17,26325.0,31.0311,31.0493,31.013,31.0402,26325.0
2018-04-03 13:00:00,34.17,34.17,34.12,34.15,106392.0,31.0402,31.0402,30.9948,31.022,106392.0
2018-04-03 13:10:00,34.15,34.16,34.12,34.16,63357.0,31.022,31.0311,30.9948,31.0311,63357.0
2018-04-03 13:20:00,34.16,34.23,34.16,34.19,40057.0,31.0311,31.0947,31.0311,31.0584,40057.0
2018-04-03 13:30:00,34.2,34.21,34.15,34.15,47946.0,31.0675,31.0766,31.022,31.022,47946.0
2018-04-03 13:40:00,34.16,34.17,34.15,34.15,35827.0,31.0311,31.0402,31.022,31.022,35827.0
2018-04-03 13:50:00,34.16,34.2,34.15,34.2,9961.0,31.0311,31.0675,31.022,31.0675,9961.0
2018-04-03 14:00:00,34.2,34.21,34.15,34.16,25936.0,31.0675,31.0766,31.022,31.0311,25936.0
2018-04-03 14:10:00,34.16,34.17,34.13,34.15,21975.0,31.0311,31.0402,31.0039,31.022,21975.0
2018-04-03 14:20:00,34.15,34.16,34.13,34.14,13213.0,31.022,31.0311,31.0039,31.013,13213.0
2018-04-03 14:30:00,34.14,34.15,34.1,34.14,41300.0,31.013,31.022,30.9766,31.013,41300.0
2018-04-03 14:40:00,34.14,34.24,34.11,34.22,161713.0,31.013,31.1038,30.9857,31.0856,161713.0
2018-04-03 14:50:00,34.22,34.3,34.19,34.27,69124.0,31.0856,31.1583,31.0584,31.1311,69124.0
2018-04-03 15:00:00,34.27,34.39,34.25,34.38,247878.0,31.1311,31.2401,31.1129,31.231,247878.0
2018-04-03 15:10:00,34.38,34.4,34.3,34.37,99012.0,31.231,31.2491,31.1583,31.2219,99012.0
2018-04-03 15:20:00,34.37,34.41,34.34,34.4,129124.0,31.2219,31.2582,31.1946,31.2491,129124.0
2018-04-03 15:30:00,34.4,34.41,34.3,34.34,92794.0,31.2491,31.2582,31.1583,31.1946,92794.0
2018-04-03 15:40:00,34.35,34.39,34.33,34.34,149193.0,31.2037,31.2401,31.1856,31.1946,149193.0
2018-04-03 15:50:00,34.34,34.42,34.33,34.4,652490.0,31.1946,31.2673,31.1856,31.2491,652490.0
2018-04-04 09:30:00,33.75,33.86,33.71,33.84,193882.0,30.6587,30.7586,30.6223,30.7404,193882.0
2018-04-04 09:40:00,33.84,33.87,33.77,33.84,134234.0,30.7404,30.7677,30.6769,30.7404,134234.0
2018-04-04 09:50:00,33.84,33.94,33.82,33.93,68877.0,30.7404,30.8313,30.7223,30.8222,68877.0
2018-04-04 10:00:00,33.93,33.97,33.86,33.92,160487.0,30.8222,30.8585,30.7586,30.8131,160487.0
2018-04-04 10:10:00,33.92,33.98,33.91,33.94,53689.0,30.8131,30.8676,30.804,30.8313,53689.0
2018-04-04 10:20:00,33.94,33.94,33.9,33.94,101314.0,30.8313,30.8313,30.7949,30.8313,101314.0
2018-04-04 10:30:00,33.94,33.96,33.9,33.94,72374.0,30.8313,30.8495,30.7949,30.8313,72374.0
2018-04-04 10:40:00,33.94,34.0,33.92,34.0,47232.0,30.8313,30.8858,30.8131,30.8858,47232.0
2018-04-04 10:50:00,34.0,34.01,33.95,34.0,92795.0,30.8858,30.8949,30.8404,30.8858,92795.0
2018-04-04 11:00:00,34.0,34.0,33.95,33.98,50896.0,30.8858,30.8858,30.8404,30.8676,50896.0
2018-04-04 11:10:00,33.98,34.04,33.97,34.03,81025.0,30.8676,30.9221,30.8585,30.913,81025.0
2018-04-04 11:20:00,34.03,34.07,34.02,34.05,37104.0,30.913,30.9494,30.904,30.9312,37104.0
2018-04-04 11:30:00,34.04,34.08,34.02,34.04,50511.0,30.9221,30.9585,30.904,30.9221,50511.0
2018-04-04 11:40:00,34.03,34.07,34.0,34.06,30187.0,30.913,30.9494,30.8858,30.9403,30187.0
2018-04-04 11:50:00,34.05,34.06,34.01,34.06,54521.0,30.9312,30.9403,30.8949,30.9403,54521.0
2018-04-04 12:00:00,34.05,34.09,34.03,34.09,17162.0,30.9312,30.9675,30.913,30.9675,17162.0
2018-04-04 12:10:00,34.09,34.13,34.09,34.1,78442.0,30.9675,31.0039,30.9675,30.9766,78442.0
2018-04-04 12:20:00,34.09,34.15,34.08,34.12,48493.0,30.9675,31.022,30.9585,30.9948,48493.0
2018-04-04 12:30:00,34.13,34.16,34.09,34.14,28125.0,31.0039,31.0311,30.9675,31.013,28125.0
2018-04-04 12:40:00,34.14,34.15,34.1,34.1,31706.0,31.013,31.022,30.9766,30.9766,31706.0
2018-04-04 12:50:00,34.09,34.12,34.06,34.11,48129.0,30.9675,30.9948,30.9403,30.9857,48129.0
2018-04-04 13:00:00,34.1,34.11,34.07,34.08,37243.0,30.9766,30.9857,30.9494,30.9585,37243.0
2018-04-04 13:10:00,34.08,34.1,34.06,34.07,27057.0,30.9585,30.9766,30.9403,30.9494,27057.0
2018-04-04 13:20:00,34.07,34.08,34.02,34.05,39425.0,30.9494,30.9585,30.904,30.9312,39425.0
2018-04-04 13:30:00,34.05,34.09,34.03,34.07,26638.0,30.9312,30.9675,30.913,30.9494,26638.0
2018-04-04 13:40:00,34.08,34.11,34.06,34.07,28048.0,30.9585,30.9857,30.9403,30.9494,28048.0
2018-04-04 13:50:00,34.07,34.09,34.06,34.09,16255.0,30.9494,30.9675,30.9403,30.9675,16255.0
2018-04-04 14:00:00,34.09,34.15,34.07,34.13,35870.0,30.9675,31.022,30.9494,31.0039,35870.0
2018-04-04 14:10:00,34.14,34.2,34.14,34.19,54776.0,31.013,31.0675,31.013,31.0584,54776.0
2018-04-04 14:20:00,34.19,34.23,34.18,34.22,76934.0,31.0584,31.0947,31.0493,31.0856,76934.0
2018-04-04 14:30:00,34.23,34.23,34.18,34.18,55568.0,31.0947,31.0947,31.0493,31.0493,55568.0
2018-04-04 14:40:00,34.19,34.25,34.19,34.24,83995.0,31.0584,31.1129,31.0584,31.1038,83995.0
2018-04-04 14:50:00,34.25,34.27,34.22,34.25,58353.0,31.1129,31.1311,31.0856,31.1129,58353.0
2018-04-04 15:00:00,34.25,34.3,34.25,34.3,103075.0,31.1129,31.1583,31.1129,31.1583,103075.0
2018-04-04 15:10:00,34.29,34.3,34.24,34.26,100417.0,31.1492,31.1583,31.1038,31.122,100417.0
2018-04-04 15:20:00,34.25,34.33,34.25,34.32,171913.0,31.1129,31.1856,31.1129,31.1765,171913.0
2018-04-04 15:30:00,34.32,34.35,34.3,34.34,106735.0,31.1765,31.2037,31.1583,31.1946,106735.0
2018-04-04 15:40:00,34.34,34.35,34.31,34.33,124628.0,31.1946,31.2037,31.1674,31.1856,124628.0
2018-04-04 15:50:00,34.33,34.38,34.33,34.34,336899.0,31.1856,31.231,31.1856,31.1946,336899.0
2018-04-05 09:30:00,34.57,34.67,34.56,34.61,270508.0,31.4036,31.4944,31.3945,31.4399,270508.0
2018-04-05 09:40:00,34.6,34.64,34.6,34.64,189436.0,31.4308,31.4672,31.4308,31.4672,189436.0
2018-04-05 09:50:00,34.64,34.72,34.61,34.72,187601.0,31.4672,31.5398,31.4399,31.5398,187601.0
2018-04-05 10:00:00,34.72,34.75,34.7,34.73,79534.0,31.5398,31.5671,31.5217,31.5489,79534.0
2018-04-05 10:10:00,34.74,34.77,34.72,34.73,148601.0,31.558,31.5853,31.5398,31.5489,148601.0
2018-04-05 10:20:00,34.73,34.74,34.7,34.73,36450.0,31.5489,31.558,31.5217,31.5489,36450.0
2018-04-05 10:30:00,34.73,34.75,34.71,34.72,61852.0,31.5489,31.5671,31.5308,31.5398,61852.0
2018-04-05 10:40:00,34.72,34.72,34.67,34.69,29935.0,31.5398,31.5398,31.4944,31.5126,29935.0
2018-04-05 10:50:00,34.69,34.72,34.67,34.7,34101.0,31.5126,31.5398,31.4944,31.5217,34101.0
2018-04-05 11:00:00,34.71,34.8,34.71,34.78,121605.0,31.5308,31.6125,31.5308,31.5943,121605.0
2018-04-05 11:10:00,34.79,34.79,34.76,34.77,27680.0,31.6034,31.6034,31.5762,31.5853,27680.0
2018-04-05 11:20:00,34.77,34.81,34.77,34.79,61079.0,31.5853,31.6216,31.5853,31.6034,61079.0
2018-04-05 11:30:00,34.79,34.83,34.78,34.81,48898.0,31.6034,31.6398,31.5943,31.6216,48898.0
2018-04-05 11:40:00,34.81,34.82,34.79,34.82,16372.0,31.6216,31.6307,31.6034,31.6307,16372.0
2018-04-05 11:50:00,34.82,34.83,34.81,34.83,37764.0,31.6307,31.6398,31.6216,31.6398,37764.0
2018-04-05 12:00:00,34.83,34.83,34.8,34.81,29303.0,31.6398,31.6398,31.6125,31.6216,29303.0
2018-04-05 12:10:00,34.81,34.82,34.77,34.79,41393.0,31.6216,31.6307,31.5853,31.6034,41393.0
2018-04-05 12:20:00,34.79,34.8,34.77,34.8,31320.0,31.6034,31.6125,31.5853,31.6125,31320.0
2018-04-05 12:30:00,34.8,34.81,34.76,34.79,31473.0,31.6125,31.6216,31.5762,31.6034,31473.0
2018-04-05 12:40:00,34.8,34.8,34.76,34.79,21705.0,31.6125,31.6125,31.5762,31.6034,21705.0
2018-04-05 12:50:00,34.79,34.8,34.76,34.8,21805.0,31.6034,31.6125,31.5762,31.6125,21805.0
2018-04-05 13:00:00,34.8,34.82,34.8,34.81,12819.0,31.6125,31.6307,31.6125,31.6216,12819.0
2018-04-05 13:10:00,34.81,34.81,34.74,34.74,40853.0,31.6216,31.6216,31.558,31.558,40853.0
2018-04-05 13:20:00,34.75,34.75,34.69,34.69,44331.0,31.5671,31.5671,31.5126,31.5126,44331.0
2018-04-05 13:30:00,34.69,34.71,34.67,34.67,60694.0,31.5126,31.5308,31.4944,31.4944,60694.0
2018-04-05 13:40:00,34.67,34.69,34.63,34.69,84056.0,31.4944,31.5126,31.4581,31.5126,84056.0
2018-04-05 13:50:00,34.68,34.72,34.66,34.67,39335.0,31.5035,31.5398,31.4853,31.4944,39335.0
2018-04-05 14:00:00,34.66,34.72,34.65,34.66,58318.0,31.4853,31.5398,31.4763,31.4853,58318.0
2018-04-05 14:10:00,34.66,34.69,34.58,34.59,220423.0,31.4853,31.5126,31.4127,31.4217,220423.0
2018-04-05 14:20:00,34.59,34.6,34.56,34.58,68989.0,31.4217,31.4308,31.3945,31.4127,68989.0
2018-04-05 14:30:00,34.57,34.6,34.57,34.6,87296.0,31.4036,31.4308,31.4036,31.4308,87296.0
2018-04-05 14:40:00,34.6,34.66,34.59,34.66,71922.0,31.4308,31.4853,31.4217,31.4853,71922.0
2018-04-05 14:50:00,34.66,34.69,34.65,34.68,50156.0,31.4853,31.5126,31.4763,31.5035,50156.0
2018-04-05 15:00:00,34.68,34.68,34.63,34.68,30684.0,31.5035,31.5035,31.4581,31.5035,30684.0
2018-04-05 15:10:00,34.68,34.69,34.65,34.67,22431.0,31.5035,31.5126,31.4763,31.4944,22431.0
2018-04-05 15:20:00,34.67,34.68,34.64,34.66,31831.0,31.4944,31.5035,31.4672,31.4853,31831.0
2018-04-05 15:30:00,34.66,34.66,34.59,34.6,120131.0,31.4853,31.4853,31.4217,31.4308,120131.0
2018-04-05 15:40:00,34.61,34.67,34.6,34.67,156102.0,31.4399,31.4944,31.4308,31.4944,156102.0
2018-04-05 15:50:00,34.67,34.69,34.61,34.63,292116.0,31.4944,31.5126,31.4399,31.4581,292116.0
2018-04-06 09:30:00,34.63,34.72,34.59,34.72,95826.0,31.4581,31.5398,31.4217,31.5398,95826.0
2018-04-06 09:40:00,34.71,34.75,34.69,34.74,45185.0,31.5308,31.5671,31.5126,31.558,45185.0
2018-04-06 09:50:00,34.75,34.77,34.7,34.72,62621.0,31.5671,31.5853,31.5217,31.5398,62621.0
2018-04-06 10:00:00,34.72,34.73,34.66,34.67,48507.0,31.5398,31.5489,31.4853,31.4944,48507.0
2018-04-06 10:10:00,34.67,34.73,34.66,34.73,52814.0,31.4944,31.5489,31.4853,31.5489,52814.0
2018-04-06 10:20:00,34.72,34.74,34.68,34.69,28871.0,31.5398,31.558,31.5035,31.5126,28871.0
2018-04-06 10:30:00,34.68,34.71,34.64,34.66,54186.0,31.5035,31.5308,31.4672,31.4853,54186.0
2018-04-06 10:40:00,34.66,34.66,34.57,34.59,110167.0,31.4853,31.4853,31.4036,31.4217,110167.0
2018-04-06 10:50:00,34.58,34.62,34.57,34.58,53139.0,31.4127,31.449,31.4036,31.4127,53139.0
2018-04-06 11:00:00,34.58,34.58,34.49,34.52,124643.0,31.4127,31.4127,31.3309,31.3582,124643.0
2018-04-06 11:10:00,34.52,34.57,34.5,34.52,128425.0,31.3582,31.4036,31.34,31.3582,128425.0
2018-04-06 11:20:00,34.52,34.54,34.47,34.52,58577.0,31.3582,31.3763,31.3127,31.3582,58577.0
2018-04-06 11:30:00,34.53,34.6,34.53,34.59,52930.0,31.3672,31.4308,31.3672,31.4217,52930.0
2018-04-06 11:40:00,34.59,34.6,34.54,34.54,22025.0,31.4217,31.4308,31.3763,31.3763,22025.0
2018-04-06 11:50:00,34.54,34.62,34.52,34.6,25036.0,31.3763,31.449,31.3582,31.4308,25036.0
2018-04-06 12:00:00,34.59,34.59,34.53,34.57,38234.0,31.4217,31.4217,31.3672,31.4036,38234.0
2018-04-06 12:10:00,34.57,34.57,34.51,34.51,22519.0,31.4036,31.4036,31.3491,31.3491,22519.0
2018-04-06 12:20:00,34.5,34.51,34.48,34.49,21489.0,31.34,31.3491,31.3218,31.3309,21489.0
2018-04-06 12:30:00,34.48,34.53,34.48,34.53,36632.0,31.3218,31.3672,31.3218,31.3672,36632.0
2018-04-06 12:40:00,34.53,34.58,34.53,34.56,22098.0,31.3672,31.4127,31.3672,31.3945,22098.0
2018-04-06 12:50:00,34.56,34.6,34.54,34.59,7854.0,31.3945,31.4308,31.3763,31.4217,7854.0
2018-04-06 13:00:00,34.59,34.59,34.51,34.53,21605.0,31.4217,31.4217,31.3491,31.3672,21605.0
2018-04-06 13:10:00,34.52,34.52,34.48,34.51,35470.0,31.3582,31.3582,31.3218,31.3491,35470.0
2018-04-06 13:20:00,34.51,34.54,34.5,34.53,14124.0,31.3491,31.3763,31.34,31.3672,14124.0
2018-04-06 13:30:00,34.53,34.54,34.48,34.48,26994.0,31.3672,31.3763,31.3218,31.3218,26994.0
2018-04-06 13:40:00,34.48,34.48,34.41,34.41,92885.0,31.3218,31.3218,31.2582,31.2582,92885.0
2018-04-06 13:50:00,34.41,34.42,34.37,34.38,144187.0,31.2582,31.2673,31.2219,31.231,144187.0
2018-04-06 14:00:00,34.37,34.38,34.31,34.34,105147.0,31.2219,31.231,31.1674,31.1946,105147.0
2018-04-06 14:10:00,34.34,34.38,34.33,34.34,42922.0,31.1946,31.231,31.1856,31.1946,42922.0
2018-04-06 14:20:00,34.35,34.37,34.32,34.33,25467.0,31.2037,31.2219,31.1765,31.1856,25467.0
2018-04-06 14:30:00,34.33,34.34,34.26,34.27,82540.0,31.1856,31.1946,31.122,31.1311,82540.0
2018-04-06 14:40:00,34.27,34.31,34.25,34.27,136849.0,31.1311,31.1674,31.1129,31.1311,136849.0
2018-04-06 14:50:00,34.26,34.26,34.19,34.22,90840.0,31.122,31.122,31.0584,31.0856,90840.0
2018-04-06 15:00:00,34.22,34.27,34.17,34.22,175969.0,31.0856,31.1311,31.0402,31.0856,175969.0
2018-04-06 15:10:00,34.22,34.28,34.21,34.23,101310.0,31.0856,31.1401,31.0766,31.0947,101310.0
2018-04-06 15:20:00,34.23,34.27,34.2,34.21,167548.0,31.0947,31.1311,31.0675,31.0766,167548.0
2018-04-06 15:30:00,34.21,34.28,34.2,34.28,173658.0,31.0766,31.1401,31.0675,31.1401,173658.0
2018-04-06 15:40:00,34.28,34.3,34.22,34.23,161226.0,31.1401,31.1583,31.0856,31.0947,161226.0
2018-04-06 15:50:00,34.23,34.31,34.22,34.28,471017.0,31.0947,31.1674,31.0856,31.1401,471017.0
2018-04-09 09:30:00,34.63,34.63,34.46,34.48,95254.0,31.4581,31.4581,31.3037,31.3218,95254.0
2018-04-09 09:40:00,34.48,34.54,34.47,34.53,79174.0,31.3218,31.3763,31.3127,31.3672,79174.0
2018-04-09 09:50:00,34.53,34.61,34.53,34.57,57159.0,31.3672,31.4399,31.3672,31.4036,57159.0
2018-04-09 10:00:00,34.58,34.61,34.55,34.55,48399.0,31.4127,31.4399,31.3854,31.3854,48399.0
2018-04-09 10:10:00,34.56,34.62,34.56,34.6,34004.0,31.3945,31.449,31.3945,31.4308,34004.0
2018-04-09 10:20:00,34.59,34.66,34.58,34.66,40885.0,31.4217,31.4853,31.4127,31.4853,40885.0
2018-04-09 10:30:00,34.65,34.69,34.65,34.67,40277.0,31.4763,31.5126,31.4763,31.4944,40277.0
2018-04-09 10:40:00,34.66,34.69,34.64,34.66,122427.0,31.4853,31.5126,31.4672,31.4853,122427.0
2018-04-09 10:50:00,34.67,34.67,34.63,34.63,55645.0,31.4944,31.4944,31.4581,31.4581,55645.0
2018-04-09 11:00:00,34.63,34.64,34.62,34.63,28048.0,31.4581,31.4672,31.449,31.4581,28048.0
2018-04-09 11:10:00,34.63,34.71,34.63,34.69,49083.0,31.4581,31.5308,31.4581,31.5126,49083.0
2018-04-09 11:20:00,34.69,34.71,34.67,34.67,30290.0,31.5126,31.5308,31.4944,31.4944,30290.0
2018-04-09 11:30:00,34.68,34.72,34.68,34.69,35736.0,31.5035,31.5398,31.5035,31.5126,35736.0
2018-04-09 11:40:00,34.69,34.73,34.69,34.73,35999.0,31.5126,31.5489,31.5126,31.5489,35999.0
2018-04-09 11:50:00,34.74,34.74,34.69,34.73,50410.0,31.558,31.558,31.5126,31.5489,50410.0
2018-04-09 12:00:00,34.72,34.73,34.69,34.73,37618.0,31.5398,31.5489,31.5126,31.5489,37618.0
2018-04-09 12:10:00,34.73,34.75,34.71,34.71,46156.0,31.5489,31.5671,31.5308,31.5308,46156.0
2018-04-09 12:20:00,34.72,34.72,34.68,34.72,113704.0,31.5398,31.5398,31.5035,31.5398,113704.0
2018-04-09 12:30:00,34.71,34.74,34.7,34.72,56632.0,31.5308,31.558,31.5217,31.5398,56632.0
2018-04-09 12:40:00,34.72,34.75,34.71,34.75,16723.0,31.5398,31.5671,31.5308,31.5671,16723.0
2018-04-09 12:50:00,34.75,34.76,34.72,34.73,28350.0,31.5671,31.5762,31.5398,31.5489,28350.0
2018-04-09 13:00:00,34.73,34.77,34.73,34.74,161981.0,31.5489,31.5853,31.5489,31.558,161981.0
2018-04-09 13:10:00,34.74,34.75,34.73,34.75,34134.0,31.558,31.5671,31.5489,31.5671,34134.0
2018-04-09 13:20:00,34.75,34.75,34.72,34.74,38229.0,31.5671,31.5671,31.5398,31.558,38229.0
2018-04-09 13:30:00,34.75,34.76,34.73,34.75,17863.0,31.5671,31.5762,31.5489,31.5671,17863.0
2018-04-09 13:40:00,34.75,34.77,34.74,34.77,83476.0,31.5671,31.5853,31.558,31.5853,83476.0
2018-04-09 13:50:00,34.77,34.78,34.76,34.76,58036.0,31.5853,31.5943,31.5762,31.5762,58036.0
2018-04-09 14:00:00,34.77,34.77,34.73,34.74,33989.0,31.5853,31.5853,31.5489,31.558,33989.0
2018-04-09 14:10:00,34.73,34.76,34.72,34.76,32040.0,31.5489,31.5762,31.5398,31.5762,32040.0
2018-04-09 14:20:00,34.76,34.76,34.7,34.72,34052.0,31.5762,31.5762,31.5217,31.5398,34052.0
2018-04-09 14:30:00,34.72,34.74,34.71,34.71,24148.0,31.5398,31.558,31.5308,31.5308,24148.0
2018-04-09 14:40:00,34.72,34.73,34.68,34.7,47095.0,31.5398,31.5489,31.5035,31.5217,47095.0
2018-04-09 14:50:00,34.7,34.74,34.7,34.74,9395.0,31.5217,31.558,31.5217,31.558,9395.0
2018-04-09 15:00:00,34.73,34.74,34.72,34.73,19683.0,31.5489,31.558,31.5398,31.5489,19683.0
2018-04-09 15:10:00,34.73,34.73,34.66,34.67,36121.0,31.5489,31.5489,31.4853,31.4944,36121.0
2018-04-09 15:20:00,34.66,34.67,34.64,34.66,24747.0,31.4853,31.4944,31.4672,31.4853,24747.0
2018-04-09 15:30:00,34.66,34.67,34.63,34.64,60073.0,31.4853,31.4944,31.4581,31.4672,60073.0
2018-04-09 15:40:00,34.63,34.64,34.59,34.59,57490.0,31.4581,31.4672,31.4217,31.4217,57490.0
2018-04-09 15:50:00,34.59,34.61,34.53,34.55,244469.0,31.4217,31.4399,31.3672,31.3854,244469.0
2018-04-10 09:30:00,34.69,34.72,34.68,34.7,138344.0,31.5126,31.5398,31.5035,31.5217,138344.0
2018-04-10 09:40:00,34.71,34.75,34.69,34.75,114342.0,31.5308,31.5671,31.5126,31.5671,114342.0
2018-04-10 09:50:00,34.75,34.75,34.65,34.66,282454.0,31.5671,31.5671,31.4763,31.4853,282454.0
2018-04-10 10:00:00,34.66,34.68,34.65,34.67,93356.0,31.4853,31.5035,31.4763,31.4944,93356.0
2018-04-10 10:10:00,34.67,34.72,34.66,34.7,54940.0,31.4944,31.5398,31.4853,31.5217,54940.0
2018-04-10 10:20:00,34.7,34.75,34.68,34.71,153671.0,31.5217,31.5671,31.5035,31.5308,153671.0
2018-04-10 10:30:00,34.72,34.77,34.71,34.74,183200.0,31.5398,31.5853,31.5308,31.558,183200.0
2018-04-10 10:40:00,34.73,34.78,34.73,34.76,51814.0,31.5489,31.5943,31.5489,31.5762,51814.0
2018-04-10 10:50:00,34.76,34.77,34.74,34.74,60436.0,31.5762,31.5853,31.558,31.558,60436.0
2018-04-10 11:00:00,34.75,34.77,34.73,34.73,28125.0,31.5671,31.5853,31.5489,31.5489,28125.0
2018-04-10 11:10:00,34.73,34.73,34.7,34.71,68550.0,31.5489,31.5489,31.5217,31.5308,68550.0
2018-04-10 11:20:00,34.72,34.74,34.71,34.73,51601.0,31.5398,31.558,31.5308,31.5489,51601.0
2018-04-10 11:30:00,34.72,34.74,34.72,34.74,42759.0,31.5398,31.558,31.5398,31.558,42759.0
2018-04-10 11:40:00,34.75,34.76,34.64,34.67,127050.0,31.5671,31.5762,31.4672,31.4944,127050.0
2018-04-10 11:50:00,34.67,34.73,34.66,34.72,36133.0,31.4944,31.5489,31.4853,31.5398,36133.0
2018-04-10 12:00:00,34.72,34.73,34.68,34.71,35040.0,31.5398,31.5489,31.5035,31.5308,35040.0
2018-04-10 12:10:00,34.71,34.72,34.67,34.69,27190.0,31.5308,31.5398,31.4944,31.5126,27190.0
2018-04-10 12:20:00,34.68,34.69,34.59,34.64,92616.0,31.5035,31.5126,31.4217,31.4672,92616.0
2018-04-10 12:30:00,34.64,34.7,34.64,34.68,28731.0,31.4672,31.5217,31.4672,31.5035,28731.0
2018-04-10 12:40:00,34.67,34.69,34.64,34.69,30154.0,31.4944,31.5126,31.4672,31.5126,30154.0
2018-04-10 12:50:00,34.68,34.68,34.64,34.65,37456.0,31.5035,31.5035,31.4672,31.4763,37456.0
2018-04-10 13:00:00,34.65,34.66,34.63,34.66,37557.0,31.4763,31.4853,31.4581,31.4853,37557.0
2018-04-10 13:10:00,34.66,34.7,34.66,34.68,30205.0,31.4853,31.5217,31.4853,31.5035,30205.0
2018-04-10 13:20:00,34.67,34.72,34.67,34.72,24900.0,31.4944,31.5398,31.4944,31.5398,24900.0
2018-04-10 13:30:00,34.72,34.74,34.69,34.72,33222.0,31.5398,31.558,31.5126,31.5398,33222.0
2018-04-10 13:40:00,34.72,34.72,34.64,34.67,56279.0,31.5398,31.5398,31.4672,31.4944,56279.0
2018-04-10 13:50:00,34.68,34.72,34.67,34.72,68967.0,31.5035,31.5398,31.4944,31.5398,68967.0
2018-04-10 14:00:00,34.72,34.78,34.72,34.77,69542.0,31.5398,31.5943,31.5398,31.5853,69542.0
2018-04-10 14:10:00,34.77,34.8,34.75,34.76,68959.0,31.5853,31.6125,31.5671,31.5762,68959.0
2018-04-10 14:20:00,34.76,34.77,34.72,34.73,18846.0,31.5762,31.5853,31.5398,31.5489,18846.0
2018-04-10 14:30:00,34.73,34.77,34.7,34.73,34570.0,31.5489,31.5853,31.5217,31.5489,34570.0
2018-04-10 14:40:00,34.72,34.77,34.68,34.73,45559.0,31.5398,31.5853,31.5035,31.5489,45559.0
2018-04-10 14:50:00,34.73,34.79,34.72,34.78,25394.0,31.5489,31.6034,31.5398,31.5943,25394.0
2018-04-10 15:00:00,34.78,34.83,34.75,34.82,80811.0,31.5943,31.6398,31.5671,31.6307,80811.0
2018-04-10 15:10:00,34.82,34.85,34.82,34.84,80603.0,31.6307,31.6579,31.6307,31.6488,80603.0
2018-04-10 15:20:00,34.85,34.85,34.78,34.82,73841.0,31.6579,31.6579,31.5943,31.6307,73841.0
2018-04-10 15:30:00,34.83,34.83,34.79,34.82,79714.0,31.6398,31.6398,31.6034,31.6307,79714.0
2018-04-10 15:40:00,34.83,34.84,34.82,34.84,90959.0,31.6398,31.6488,31.6307,31.6488,90959.0
2018-04-10 15:50:00,34.83,34.85,34.79,34.83,445940.0,31.6398,31.6579,31.6034,31.6398,445940.0
2018-04-11 09:30:00,34.61,34.81,34.52,34.61,181557.0,31.4399,31.6216,31.3582,31.4399,181557.0
2018-04-11 09:40:00,34.61,34.66,34.59,34.62,232303.0,31.4399,31.4853,31.4217,31.449,232303.0
2018-04-11 09:50:00,34.62,34.66,34.62,34.66,96778.0,31.449,31.4853,31.449,31.4853,96778.0
2018-04-11 10:00:00,34.66,34.67,34.63,34.65,104441.0,31.4853,31.4944,31.4581,31.4763,104441.0
2018-04-11 10:10:00,34.65,34.68,34.64,34.67,89732.0,31.4763,31.5035,31.4672,31.4944,89732.0
2018-04-11 10:20:00,34.68,34.73,34.67,34.71,44382.0,31.5035,31.5489,31.4944,31.5308,44382.0
2018-04-11 10:30:00,34.71,34.76,34.7,34.75,56354.0,31.5308,31.5762,31.5217,31.5671,56354.0
2018-04-11 10:40:00,34.75,34.76,34.72,34.73,63196.0,31.5671,31.5762,31.5398,31.5489,63196.0
2018-04-11 10:50:00,34.73,34.74,34.67,34.67,39629.0,31.5489,31.558,31.4944,31.4944,39629.0
2018-04-11 11:00:00,34.67,34.69,34.65,34.69,42917.0,31.4944,31.5126,31.4763,31.5126,42917.0
2018-04-11 11:10:00,34.69,34.7,34.67,34.69,13788.0,31.5126,31.5217,31.4944,31.5126,13788.0
2018-04-11 11:20:00,34.69,34.72,34.68,34.7,12784.0,31.5126,31.5398,31.5035,31.5217,12784.0
2018-04-11 11:30:00,34.7,34.74,34.7,34.73,22914.0,31.5217,31.558,31.5217,31.5489,22914.0
2018-04-11 11:40:00,34.74,34.76,34.74,34.76,12555.0,31.558,31.5762,31.558,31.5762,12555.0
2018-04-11 11:50:00,34.76,34.77,34.72,34.72,13064.0,31.5762,31.5853,31.5398,31.5398,13064.0
2018-04-11 12:00:00,34.73,34.78,34.72,34.76,39610.0,31.5489,31.5943,31.5398,31.5762,39610.0
2018-04-11 12:10:00,34.76,34.8,34.75,34.77,63840.0,31.5762,31.6125,31.5671,31.5853,63840.0
2018-04-11 12:20:00,34.77,34.78,34.77,34.78,26020.0,31.5853,31.5943,31.5853,31.5943,26020.0
2018-04-11 12:30:00,34.78,34.81,34.75,34.75,97725.0,31.5943,31.6216,31.5671,31.5671,97725.0
2018-04-11 12:40:00,34.76,34.76,34.72,34.74,21114.0,31.5762,31.5762,31.5398,31.558,21114.0
2018-04-11 12:50:00,34.74,34.77,34.72,34.77,8484.0,31.558,31.5853,31.5398,31.5853,8484.0
2018-04-11 13:00:00,34.76,34.78,34.73,34.75,15445.0,31.5762,31.5943,31.5489,31.5671,15445.0
2018-04-11 13:10:00,34.74,34.75,34.73,34.75,14802.0,31.558,31.5671,31.5489,31.5671,14802.0
2018-04-11 13:20:00,34.76,34.77,34.74,34.75,25081.0,31.5762,31.5853,31.558,31.5671,25081.0
2018-04-11 13:30:00,34.75,34.76,34.72,34.76,11212.0,31.5671,31.5762,31.5398,31.5762,11212.0
2018-04-11 13:40:00,34.76,34.76,34.73,34.76,17125.0,31.5762,31.5762,31.5489,31.5762,17125.0
2018-04-11 13:50:00,34.76,34.78,34.75,34.77,15116.0,31.5762,31.5943,31.5671,31.5853,15116.0
2018-04-11 14:00:00,34.77,34.78,34.71,34.72,44157.0,31.5853,31.5943,31.5308,31.5398,44157.0
2018-04-11 14:10:00,34.71,34.74,34.69,34.74,52346.0,31.5308,31.558,31.5126,31.558,52346.0
2018-04-11 14:20:00,34.75,34.76,34.74,34.74,30526.0,31.5671,31.5762,31.558,31.558,30526.0
2018-04-11 14:30:00,34.73,34.76,34.73,34.75,17354.0,31.5489,31.5762,31.5489,31.5671,17354.0
2018-04-11 14:40:00,34.75,34.77,34.73,34.75,40206.0,31.5671,31.5853,31.5489,31.5671,40206.0
2018-04-11 14:50:00,34.74,34.75,34.71,34.74,21209.0,31.558,31.5671,31.5308,31.558,21209.0
2018-04-11 15:00:00,34.75,34.76,34.7,34.7,21253.0,31.5671,31.5762,31.5217,31.5217,21253.0
2018-04-11 15:10:00,34.71,34.72,34.67,34.7,93583.0,31.5308,31.5398,31.4944,31.5217,93583.0
2018-04-11 15:20:00,34.7,34.75,34.69,34.75,128793.0,31.5217,31.5671,31.5126,31.5671,128793.0
2018-04-11 15:30:00,34.75,34.79,34.74,34.78,34451.0,31.5671,31.6034,31.558,31.5943,34451.0
2018-04-11 15:40:00,34.79,34.82,34.78,34.78,150796.0,31.6034,31.6307,31.5943,31.5943,150796.0
2018-04-11 15:50:00,34.78,34.8,34.73,34.78,192758.0,31.5943,31.6125,31.5489,31.5943,192758.0
2018-04-12 09:30:00,34.88,34.92,34.78,34.83,137861.0,31.6852,31.7215,31.5943,31.6398,137861.0
2018-04-12 09:40:00,34.83,34.91,34.8,34.85,72600.0,31.6398,31.7124,31.6125,31.6579,72600.0
2018-04-12 09:50:00,34.86,34.9,34.85,34.9,86780.0,31.667,31.7034,31.6579,31.7034,86780.0
2018-04-12 10:00:00,34.89,34.92,34.86,34.91,66146.0,31.6943,31.7215,31.667,31.7124,66146.0
2018-04-12 10:10:00,34.92,34.94,34.9,34.93,28174.0,31.7215,31.7397,31.7034,31.7306,28174.0
2018-04-12 10:20:00,34.93,34.96,34.93,34.95,29163.0,31.7306,31.7579,31.7306,31.7488,29163.0
2018-04-12 10:30:00,34.94,34.95,34.92,34.94,25195.0,31.7397,31.7488,31.7215,31.7397,25195.0
2018-04-12 10:40:00,34.94,34.95,34.89,34.93,42297.0,31.7397,31.7488,31.6943,31.7306,42297.0
2018-04-12 10:50:00,34.93,34.94,34.89,34.91,21620.0,31.7306,31.7397,31.6943,31.7124,21620.0
2018-04-12 11:00:00,34.91,34.92,34.88,34.91,37348.0,31.7124,31.7215,31.6852,31.7124,37348.0
2018-04-12 11:10:00,34.91,34.93,34.9,34.93,76512.0,31.7124,31.7306,31.7034,31.7306,76512.0
2018-04-12 11:20:00,34.93,34.94,34.9,34.91,37572.0,31.7306,31.7397,31.7034,31.7124,37572.0
2018-04-12 11:30:00,34.91,34.93,34.9,34.91,22852.0,31.7124,31.7306,31.7034,31.7124,22852.0
2018-04-12 11:40:00,34.91,34.93,34.88,34.89,29656.0,31.7124,31.7306,31.6852,31.6943,29656.0
2018-04-12 11:50:00,34.89,34.9,34.86,34.89,13760.0,31.6943,31.7034,31.667,31.6943,13760.0
2018-04-12 12:00:00,34.9,34.91,34.88,34.89,16491.0,31.7034,31.7124,31.6852,31.6943,16491.0
2018-04-12 12:10:00,34.89,34.91,34.88,34.91,6658.0,31.6943,31.7124,31.6852,31.7124,6658.0
2018-04-12 12:20:00,34.91,34.91,34.9,34.91,1615.0,31.7124,31.7124,31.7034,31.7124,1615.0
2018-04-12 12:30:00,34.91,34.92,34.9,34.91,7304.0,31.7124,31.7215,31.7034,31.7124,7304.0
2018-04-12 12:40:00,34.91,34.96,34.91,34.95,46312.0,31.7124,31.7579,31.7124,31.7488,46312.0
2018-04-12 12:50:00,34.95,34.99,34.95,34.96,35059.0,31.7488,31.7851,31.7488,31.7579,35059.0
2018-04-12 13:00:00,34.96,34.99,34.95,34.95,21001.0,31.7579,31.7851,31.7488,31.7488,21001.0
2018-04-12 13:10:00,34.95,34.95,34.9,34.91,23359.0,31.7488,31.7488,31.7034,31.7124,23359.0
2018-04-12 13:20:00,34.92,34.92,34.86,34.87,21882.0,31.7215,31.7215,31.667,31.6761,21882.0
2018-04-12 13:30:00,34.86,34.93,34.86,34.92,23177.0,31.667,31.7306,31.667,31.7215,23177.0
2018-04-12 13:40:00,34.91,34.92,34.89,34.91,8197.0,31.7124,31.7215,31.6943,31.7124,8197.0
2018-04-12 13:50:00,34.9,34.92,34.88,34.88,9298.0,31.7034,31.7215,31.6852,31.6852,9298.0
2018-04-12 14:00:00,34.89,34.92,34.89,34.91,31677.0,31.6943,31.7215,31.6943,31.7124,31677.0
2018-04-12 14:10:00,34.91,34.93,34.9,34.93,74750.0,31.7124,31.7306,31.7034,31.7306,74750.0
2018-04-12 14:20:00,34.93,34.95,34.92,34.95,17979.0,31.7306,31.7488,31.7215,31.7488,17979.0
2018-04-12 14:30:00,34.95,34.95,34.92,34.93,21697.0,31.7488,31.7488,31.7215,31.7306,21697.0
2018-04-12 14:40:00,34.94,34.94,34.91,34.92,6642.0,31.7397,31.7397,31.7124,31.7215,6642.0
2018-04-12 14:50:00,34.92,34.94,34.92,34.94,10288.0,31.7215,31.7397,31.7215,31.7397,10288.0
2018-04-12 15:00:00,34.94,34.96,34.94,34.95,79090.0,31.7397,31.7579,31.7397,31.7488,79090.0
2018-04-12 15:10:00,34.95,34.96,34.94,34.96,29580.0,31.7488,31.7579,31.7397,31.7579,29580.0
2018-04-12 15:20:00,34.96,34.99,34.96,34.97,124813.0,31.7579,31.7851,31.7579,31.7669,124813.0
2018-04-12 15:30:00,34.97,34.98,34.96,34.98,33041.0,31.7669,31.776,31.7579,31.776,33041.0
2018-04-12 15:40:00,34.98,34.98,34.91,34.94,84667.0,31.776,31.776,31.7124,31.7397,84667.0
2018-04-12 15:50:00,34.94,34.95,34.89,34.9,159068.0,31.7397,31.7488,31.6943,31.7034,159068.0
2018-04-13 09:30:00,34.96,35.0,34.85,34.88,64610.0,31.7579,31.7942,31.6579,31.6852,64610.0
2018-04-13 09:40:00,34.88,34.89,34.82,34.83,100626.0,31.6852,31.6943,31.6307,31.6398,100626.0
2018-04-13 09:50:00,34.84,34.85,34.8,34.8,98065.0,31.6488,31.6579,31.6125,31.6125,98065.0
2018-04-13 10:00:00,34.8,34.83,34.77,34.77,69149.0,31.6125,31.6398,31.5853,31.5853,69149.0
2018-04-13 10:10:00,34.77,34.82,34.74,34.78,60652.0,31.5853,31.6307,31.558,31.5943,60652.0
2018-04-13 10:20:00,34.79,34.79,34.67,34.7,116754.0,31.6034,31.6034,31.4944,31.5217,116754.0
2018-04-13 10:30:00,34.69,34.71,34.67,34.68,187435.0,31.5126,31.5308,31.4944,31.5035,187435.0
2018-04-13 10:40:00,34.68,34.73,34.66,34.73,71844.0,31.5035,31.5489,31.4853,31.5489,71844.0
2018-04-13 10:50:00,34.73,34.74,34.69,34.69,31410.0,31.5489,31.558,31.5126,31.5126,31410.0
2018-04-13 11:00:00,34.69,34.69,34.65,34.69,41059.0,31.5126,31.5126,31.4763,31.5126,41059.0
2018-04-13 11:10:00,34.69,34.72,34.69,34.71,43010.0,31.5126,31.5398,31.5126,31.5308,43010.0
2018-04-13 11:20:00,34.72,34.77,34.71,34.76,24053.0,31.5398,31.5853,31.5308,31.5762,24053.0
2018-04-13 11:30:00,34.77,34.78,34.75,34.76,14998.0,31.5853,31.5943,31.5671,31.5762,14998.0
2018-04-13 11:40:00,34.76,34.77,34.73,34.75,14965.0,31.5762,31.5853,31.5489,31.5671,14965.0
2018-04-13 11:50:00,34.75,34.75,34.71,34.75,43521.0,31.5671,31.5671,31.5308,31.5671,43521.0
2018-04-13 12:00:00,34.76,34.78,34.72,34.73,13155.0,31.5762,31.5943,31.5398,31.5489,13155.0
2018-04-13 12:10:00,34.73,34.75,34.72,34.75,11686.0,31.5489,31.5671,31.5398,31.5671,11686.0
2018-04-13 12:20:00,34.74,34.79,34.74,34.77,42671.0,31.558,31.6034,31.558,31.5853,42671.0
2018-04-13 12:30:00,34.77,34.77,34.73,34.73,27520.0,31.5853,31.5853,31.5489,31.5489,27520.0
2018-04-13 12:40:00,34.74,34.75,34.72,34.73,30754.0,31.558,31.5671,31.5398,31.5489,30754.0
2018-04-13 12:50:00,34.74,34.77,34.73,34.77,21253.0,31.558,31.5853,31.5489,31.5853,21253.0
2018-04-13 13:00:00,34.77,34.77,34.76,34.76,3660.0,31.5853,31.5853,31.5762,31.5762,3660.0
2018-04-13 13:10:00,34.76,34.79,34.76,34.78,8900.0,31.5762,31.6034,31.5762,31.5943,8900.0
2018-04-13 13:20:00,34.78,34.82,34.77,34.81,21251.0,31.5943,31.6307,31.5853,31.6216,21251.0
2018-04-13 13:30:00,34.81,34.81,34.79,34.8,19668.0,31.6216,31.6216,31.6034,31.6125,19668.0
2018-04-13 13:40:00,34.8,34.81,34.79,34.8,8534.0,31.6125,31.6216,31.6034,31.6125,8534.0
2018-04-13 13:50:00,34.8,34.8,34.77,34.78,4993.0,31.6125,31.6125,31.5853,31.5943,4993.0
2018-04-13 14:00:00,34.77,34.78,34.76,34.78,3656.0,31.5853,31.5943,31.5762,31.5943,3656.0
2018-04-13 14:10:00,34.78,34.79,34.75,34.76,6800.0,31.5943,31.6034,31.5671,31.5762,6800.0
2018-04-13 14:20:00,34.76,34.77,34.75,34.77,8673.0,31.5762,31.5853,31.5671,31.5853,8673.0
2018-04-13 14:30:00,34.77,34.79,34.74,34.75,18323.0,31.5853,31.6034,31.558,31.5671,18323.0
2018-04-13 14:40:00,34.74,34.76,34.73,34.74,21763.0,31.558,31.5762,31.5489,31.558,21763.0
2018-04-13 14:50:00,34.73,34.75,34.71,34.73,26048.0,31.5489,31.5671,31.5308,31.5489,26048.0
2018-04-13 15:00:00,34.73,34.73,34.68,34.69,68491.0,31.5489,31.5489,31.5035,31.5126,68491.0
2018-04-13 15:10:00,34.7,34.71,34.65,34.65,52873.0,31.5217,31.5308,31.4763,31.4763,52873.0
2018-04-13 15:20:00,34.65,34.68,34.64,34.68,110013.0,31.4763,31.5035,31.4672,31.5035,110013.0
2018-04-13 15:30:00,34.67,34.7,34.65,34.69,107614.0,31.4944,31.5217,31.4763,31.5126,107614.0
2018-04-13 15:40:00,34.69,34.73,34.69,34.71,60696.0,31.5126,31.5489,31.5126,31.5308,60696.0
2018-04-13 15:50:00,34.71,34.76,34.66,34.71,260657.0,31.5308,31.5762,31.4853,31.5308,260657.0
2018-04-16 09:30:00,34.87,34.89,34.82,34.85,235780.0,31.6761,31.6943,31.6307,31.6579,235780.0
2018-04-16 09:40:00,34.85,34.86,34.8,34.84,135052.0,31.6579,31.667,31.6125,31.6488,135052.0
2018-04-16 09:50:00,34.84,34.85,34.8,34.84,120512.0,31.6488,31.6579,31.6125,31.6488,120512.0
2018-04-16 10:00:00,34.85,34.89,34.84,34.88,94619.0,31.6579,31.6943,31.6488,31.6852,94619.0
2018-04-16 10:10:00,34.87,34.87,34.82,34.86,102725.0,31.6761,31.6761,31.6307,31.667,102725.0
2018-04-16 10:20:00,34.86,34.9,34.85,34.89,97791.0,31.667,31.7034,31.6579,31.6943,97791.0
2018-04-16 10:30:00,34.9,34.91,34.89,34.91,25503.0,31.7034,31.7124,31.6943,31.7124,25503.0
2018-04-16 10:40:00,34.91,34.92,34.87,34.88,58612.0,31.7124,31.7215,31.6761,31.6852,58612.0
2018-04-16 10:50:00,34.88,34.91,34.87,34.88,37112.0,31.6852,31.7124,31.6761,31.6852,37112.0
2018-04-16 11:00:00,34.89,34.91,34.88,34.91,40455.0,31.6943,31.7124,31.6852,31.7124,40455.0
2018-04-16 11:10:00,34.9,34.91,34.85,34.86,55196.0,31.7034,31.7124,31.6579,31.667,55196.0
2018-04-16 11:20:00,34.87,34.89,34.86,34.89,17740.0,31.6761,31.6943,31.667,31.6943,17740.0
2018-04-16 11:30:00,34.88,34.9,34.87,34.89,12742.0,31.6852,31.7034,31.6761,31.6943,12742.0
2018-04-16 11:40:00,34.89,34.89,34.87,34.89,9036.0,31.6943,31.6943,31.6761,31.6943,9036.0
2018-04-16 11:50:00,34.89,34.92,34.88,34.91,82538.0,31.6943,31.7215,31.6852,31.7124,82538.0
2018-04-16 12:00:00,34.91,34.92,34.91,34.92,50676.0,31.7124,31.7215,31.7124,31.7215,50676.0
2018-04-16 12:10:00,34.92,34.96,34.92,34.94,51700.0,31.7215,31.7579,31.7215,31.7397,51700.0
2018-04-16 12:20:00,34.93,34.93,34.9,34.91,3914.0,31.7306,31.7306,31.7034,31.7124,3914.0
2018-04-16 12:30:00,34.91,34.92,34.88,34.89,17307.0,31.7124,31.7215,31.6852,31.6943,17307.0
2018-04-16 12:40:00,34.89,34.9,34.89,34.9,65035.0,31.6943,31.7034,31.6943,31.7034,65035.0
2018-04-16 12:50:00,34.9,34.94,34.89,34.92,66333.0,31.7034,31.7397,31.6943,31.7215,66333.0
2018-04-16 13:00:00,34.92,34.94,34.92,34.94,22813.0,31.7215,31.7397,31.7215,31.7397,22813.0
2018-04-16 13:10:00,34.94,34.94,34.92,34.92,45549.0,31.7397,31.7397,31.7215,31.7215,45549.0
2018-04-16 13:20:00,34.93,34.93,34.9,34.9,29673.0,31.7306,31.7306,31.7034,31.7034,29673.0
2018-04-16 13:30:00,34.91,34.93,34.9,34.91,54605.0,31.7124,31.7306,31.7034,31.7124,54605.0
2018-04-16 13:40:00,34.91,34.93,34.9,34.92,27402.0,31.7124,31.7306,31.7034,31.7215,27402.0
2018-04-16 13:50:00,34.92,34.92,34.9,34.91,50348.0,31.7215,31.7215,31.7034,31.7124,50348.0
2018-04-16 14:00:00,34.91,34.92,34.86,34.88,59096.0,31.7124,31.7215,31.667,31.6852,59096.0
2018-04-16 14:10:00,34.87,34.88,34.85,34.86,45329.0,31.6761,31.6852,31.6579,31.667,45329.0
2018-04-16 14:20:00,34.86,34.86,34.84,34.84,88730.0,31.667,31.667,31.6488,31.6488,88730.0
2018-04-16 14:30:00,34.84,34.88,34.83,34.87,46392.0,31.6488,31.6852,31.6398,31.6761,46392.0
2018-04-16 14:40:00,34.87,34.89,34.86,34.89,53706.0,31.6761,31.6943,31.667,31.6943,53706.0
2018-04-16 14:50:00,34.89,34.89,34.87,34.88,50416.0,31.6943,31.6943,31.6761,31.6852,50416.0
2018-04-16 15:00:00,34.88,34.89,34.87,34.87,27500.0,31.6852,31.6943,31.6761,31.6761,27500.0
2018-04-16 15:10:00,34.88,34.88,34.87,34.87,30299.0,31.6852,31.6852,31.6761,31.6761,30299.0
2018-04-16 15:20:00,34.87,34.87,34.84,34.85,56841.0,31.6761,31.6761,31.6488,31.6579,56841.0
2018-04-16 15:30:00,34.85,34.88,34.85,34.86,58747.0,31.6579,31.6852,31.6579,31.667,58747.0
2018-04-16 15:40:00,34.87,34.9,34.86,34.86,53200.0,31.6761,31.7034,31.667,31.667,53200.0
2018-04-16 15:50:00,34.87,34.9,34.84,34.86,268705.0,31.6761,31.7034,31.6488,31.667,268705.0
2018-04-17 09:30:00,34.8,34.91,34.8,34.91,77340.0,31.6125,31.7124,31.6125,31.7124,77340.0
2018-04-17 09:40:00,34.91,34.95,34.91,34.94,87940.0,31.7124,31.7488,31.7124,31.7397,87940.0
2018-04-17 09:50:00,34.94,34.95,34.92,34.94,50730.0,31.7397,31.7488,31.7215,31.7397,50730.0
2018-04-17 10:00:00,34.94,34.98,34.94,34.96,56038.0,31.7397,31.776,31.7397,31.7579,56038.0
2018-04-17 10:10:00,34.97,34.99,34.96,34.99,90095.0,31.7669,31.7851,31.7579,31.7851,90095.0
2018-04-17 10:20:00,34.99,35.0,34.97,34.98,52298.0,31.7851,31.7942,31.7669,31.776,52298.0
2018-04-17 10:30:00,34.98,34.99,34.96,34.98,59657.0,31.776,31.7851,31.7579,31.776,59657.0
2018-04-17 10:40:00,34.97,34.98,34.96,34.98,27564.0,31.7669,31.776,31.7579,31.776,27564.0
2018-04-17 10:50:00,34.98,35.01,34.98,35.0,64203.0,31.776,31.8033,31.776,31.7942,64203.0
2018-04-17 11:00:00,35.0,35.02,35.0,35.02,52854.0,31.7942,31.8124,31.7942,31.8124,52854.0
2018-04-17 11:10:00,35.02,35.02,35.0,35.01,31677.0,31.8124,31.8124,31.7942,31.8033,31677.0
2018-04-17 11:20:00,35.01,35.05,34.99,35.02,166146.0,31.8033,31.8396,31.7851,31.8124,166146.0
2018-04-17 11:30:00,35.02,35.03,35.0,35.0,23310.0,31.8124,31.8214,31.7942,31.7942,23310.0
2018-04-17 11:40:00,35.0,35.01,34.98,35.0,56723.0,31.7942,31.8033,31.776,31.7942,56723.0
2018-04-17 11:50:00,35.0,35.0,34.98,34.99,56234.0,31.7942,31.7942,31.776,31.7851,56234.0
2018-04-17 12:00:00,34.98,35.03,34.98,35.01,66836.0,31.776,31.8214,31.776,31.8033,66836.0
2018-04-17 12:10:00,35.01,35.01,35.0,35.01,10297.0,31.8033,31.8033,31.7942,31.8033,10297.0
2018-04-17 12:20:00,35.01,35.01,34.99,35.0,28775.0,31.8033,31.8033,31.7851,31.7942,28775.0
2018-04-17 12:30:00,35.0,35.0,34.95,34.97,78126.0,31.7942,31.7942,31.7488,31.7669,78126.0
2018-04-17 12:40:00,34.97,34.98,34.95,34.95,42738.0,31.7669,31.776,31.7488,31.7488,42738.0
2018-04-17 12:50:00,34.95,34.96,34.95,34.95,7455.0,31.7488,31.7579,31.7488,31.7488,7455.0
2018-04-17 13:00:00,34.95,34.99,34.95,34.98,24599.0,31.7488,31.7851,31.7488,31.776,24599.0
2018-04-17 13:10:00,34.98,34.99,34.94,34.95,42838.0,31.776,31.7851,31.7397,31.7488,42838.0
2018-04-17 13:20:00,34.96,34.97,34.96,34.97,16997.0,31.7579,31.7669,31.7579,31.7669,16997.0
2018-04-17 13:30:00,34.97,34.98,34.95,34.95,23677.0,31.7669,31.776,31.7488,31.7488,23677.0
2018-04-17 13:40:00,34.95,34.97,34.95,34.97,20416.0,31.7488,31.7669,31.7488,31.7669,20416.0
2018-04-17 13:50:00,34.97,34.97,34.95,34.97,21295.0,31.7669,31.7669,31.7488,31.7669,21295.0
2018-04-17 14:00:00,34.96,34.98,34.96,34.97,30731.0,31.7579,31.776,31.7579,31.7669,30731.0
2018-04-17 14:10:00,34.97,34.97,34.95,34.96,19047.0,31.7669,31.7669,31.7488,31.7579,19047.0
2018-04-17 14:20:00,34.97,34.97,34.94,34.97,46301.0,31.7669,31.7669,31.7397,31.7669,46301.0
2018-04-17 14:30:00,34.97,34.97,34.96,34.97,19791.0,31.7669,31.7669,31.7579,31.7669,19791.0
2018-04-17 14:40:00,34.97,34.97,34.96,34.97,19608.0,31.7669,31.7669,31.7579,31.7669,19608.0
2018-04-17 14:50:00,34.97,34.97,34.94,34.95,35379.0,31.7669,31.7669,31.7397,31.7488,35379.0
2018-04-17 15:00:00,34.94,34.97,34.94,34.97,33610.0,31.7397,31.7669,31.7397,31.7669,33610.0
2018-04-17 15:10:00,34.97,34.99,34.95,34.98,37200.0,31.7669,31.7851,31.7488,31.776,37200.0
2018-04-17 15:20:00,34.99,34.99,34.97,34.98,24881.0,31.7851,31.7851,31.7669,31.776,24881.0
2018-04-17 15:30:00,34.97,34.99,34.96,34.96,59973.0,31.7669,31.7851,31.7579,31.7579,59973.0
2018-04-17 15:40:00,34.96,34.96,34.94,34.95,82064.0,31.7579,31.7579,31.7397,31.7488,82064.0
2018-04-17 15:50:00,34.95,34.96,34.87,34.88,369967.0,31.7488,31.7579,31.6761,31.6852,369967.0
2018-04-18 09:30:00,34.89,34.98,34.83,34.89,108887.0,31.6943,31.776,31.6398,31.6943,108887.0
2018-04-18 09:40:00,34.9,34.91,34.87,34.9,47649.0,31.7034,31.7124,31.6761,31.7034,47649.0
2018-04-18 09:50:00,34.9,34.91,34.88,34.91,53560.0,31.7034,31.7124,31.6852,31.7124,53560.0
2018-04-18 10:00:00,34.91,34.91,34.87,34.9,25236.0,31.7124,31.7124,31.6761,31.7034,25236.0
2018-04-18 10:10:00,34.9,34.92,34.86,34.92,62728.0,31.7034,31.7215,31.667,31.7215,62728.0
2018-04-18 10:20:00,34.92,34.95,34.91,34.95,38064.0,31.7215,31.7488,31.7124,31.7488,38064.0
2018-04-18 10:30:00,34.95,34.97,34.93,34.95,48005.0,31.7488,31.7669,31.7306,31.7488,48005.0
2018-04-18 10:40:00,34.95,34.97,34.94,34.96,53085.0,31.7488,31.7669,31.7397,31.7579,53085.0
2018-04-18 10:50:00,34.97,34.97,34.95,34.97,29170.0,31.7669,31.7669,31.7488,31.7669,29170.0
2018-04-18 11:00:00,34.97,35.01,34.97,35.01,31209.0,31.7669,31.8033,31.7669,31.8033,31209.0
2018-04-18 11:10:00,35.0,35.02,34.98,34.99,274338.0,31.7942,31.8124,31.776,31.7851,274338.0
2018-04-18 11:20:00,34.99,35.01,34.99,35.01,84472.0,31.7851,31.8033,31.7851,31.8033,84472.0
2018-04-18 11:30:00,35.01,35.01,34.98,34.98,56486.0,31.8033,31.8033,31.776,31.776,56486.0
2018-04-18 11:40:00,34.98,34.98,34.93,34.96,45267.0,31.776,31.776,31.7306,31.7579,45267.0
2018-04-18 11:50:00,34.96,34.97,34.91,34.91,130730.0,31.7579,31.7669,31.7124,31.7124,130730.0
2018-04-18 12:00:00,34.91,34.95,34.91,34.95,20617.0,31.7124,31.7488,31.7124,31.7488,20617.0
2018-04-18 12:10:00,34.95,34.97,34.94,34.94,25346.0,31.7488,31.7669,31.7397,31.7397,25346.0
2018-04-18 12:20:00,34.95,34.95,34.93,34.93,14610.0,31.7488,31.7488,31.7306,31.7306,14610.0
2018-04-18 12:30:00,34.94,34.94,34.92,34.92,16585.0,31.7397,31.7397,31.7215,31.7215,16585.0
2018-04-18 12:40:00,34.92,34.95,34.91,34.94,29220.0,31.7215,31.7488,31.7124,31.7397,29220.0
2018-04-18 12:50:00,34.94,34.98,34.93,34.98,33969.0,31.7397,31.776,31.7306,31.776,33969.0
2018-04-18 13:00:00,34.98,35.0,34.98,34.99,51464.0,31.776,31.7942,31.776,31.7851,51464.0
2018-04-18 13:10:00,34.98,35.0,34.97,35.0,64529.0,31.776,31.7942,31.7669,31.7942,64529.0
2018-04-18 13:20:00,35.0,35.0,34.98,34.98,13638.0,31.7942,31.7942,31.776,31.776,13638.0
2018-04-18 13:30:00,34.98,35.0,34.98,34.98,44966.0,31.776,31.7942,31.776,31.776,44966.0
2018-04-18 13:40:00,34.98,34.99,34.96,34.97,15500.0,31.776,31.7851,31.7579,31.7669,15500.0
2018-04-18 13:50:00,34.97,34.97,34.93,34.93,36710.0,31.7669,31.7669,31.7306,31.7306,36710.0
2018-04-18 14:00:00,34.93,34.97,34.92,34.96,24674.0,31.7306,31.7669,31.7215,31.7579,24674.0
2018-04-18 14:10:00,34.96,34.97,34.95,34.96,15304.0,31.7579,31.7669,31.7488,31.7579,15304.0
2018-04-18 14:20:00,34.97,34.99,34.96,34.98,39114.0,31.7669,31.7851,31.7579,31.776,39114.0
2018-04-18 14:30:00,34.99,34.99,34.97,34.97,18220.0,31.7851,31.7851,31.7669,31.7669,18220.0
2018-04-18 14:40:00,34.97,34.98,34.95,34.96,26187.0,31.7669,31.776,31.7488,31.7579,26187.0
2018-04-18 14:50:00,34.96,34.99,34.95,34.95,35824.0,31.7579,31.7851,31.7488,31.7488,35824.0
2018-04-18 15:00:00,34.96,34.98,34.94,34.95,51821.0,31.7579,31.776,31.7397,31.7488,51821.0
2018-04-18 15:10:00,34.95,34.97,34.94,34.95,30732.0,31.7488,31.7669,31.7397,31.7488,30732.0
2018-04-18 15:20:00,34.95,34.96,34.93,34.94,51308.0,31.7488,31.7579,31.7306,31.7397,51308.0
2018-04-18 15:30:00,34.94,34.95,34.92,34.94,30400.0,31.7397,31.7488,31.7215,31.7397,30400.0
2018-04-18 15:40:00,34.94,34.95,34.91,34.91,48375.0,31.7397,31.7488,31.7124,31.7124,48375.0
2018-04-18 15:50:00,34.91,34.93,34.88,34.9,139105.0,31.7124,31.7306,31.6852,31.7034,139105.0
2018-04-19 09:30:00,34.84,34.84,34.7,34.74,116765.0,31.6488,31.6488,31.5217,31.558,116765.0
2018-04-19 09:40:00,34.73,34.75,34.66,34.67,73766.0,31.5489,31.5671,31.4853,31.4944,73766.0
2018-04-19 09:50:00,34.67,34.75,34.67,34.75,39956.0,31.4944,31.5671,31.4944,31.5671,39956.0
2018-04-19 10:00:00,34.76,34.77,34.71,34.72,46096.0,31.5762,31.5853,31.5308,31.5398,46096.0
2018-04-19 10:10:00,34.71,34.78,34.7,34.77,168968.0,31.5308,31.5943,31.5217,31.5853,168968.0
2018-04-19 10:20:00,34.77,34.79,34.75,34.76,67304.0,31.5853,31.6034,31.5671,31.5762,67304.0
2018-04-19 10:30:00,34.76,34.77,34.72,34.74,48103.0,31.5762,31.5853,31.5398,31.558,48103.0
2018-04-19 10:40:00,34.74,34.74,34.7,34.72,46896.0,31.558,31.558,31.5217,31.5398,46896.0
2018-04-19 10:50:00,34.72,34.72,34.68,34.7,16964.0,31.5398,31.5398,31.5035,31.5217,16964.0
2018-04-19 11:00:00,34.7,34.7,34.66,34.67,30473.0,31.5217,31.5217,31.4853,31.4944,30473.0
2018-04-19 11:10:00,34.68,34.69,34.64,34.66,66809.0,31.5035,31.5126,31.4672,31.4853,66809.0
2018-04-19 11:20:00,34.65,34.66,34.64,34.64,42940.0,31.4763,31.4853,31.4672,31.4672,42940.0
2018-04-19 11:30:00,34.65,34.66,34.59,34.59,61201.0,31.4763,31.4853,31.4217,31.4217,61201.0
2018-04-19 11:40:00,34.59,34.6,34.55,34.57,52040.0,31.4217,31.4308,31.3854,31.4036,52040.0
2018-04-19 11:50:00,34.58,34.58,34.55,34.56,44666.0,31.4127,31.4127,31.3854,31.3945,44666.0
2018-04-19 12:00:00,34.57,34.57,34.51,34.54,106491.0,31.4036,31.4036,31.3491,31.3763,106491.0
2018-04-19 12:10:00,34.54,34.55,34.52,34.53,72680.0,31.3763,31.3854,31.3582,31.3672,72680.0
2018-04-19 12:20:00,34.54,34.56,34.53,34.55,45639.0,31.3763,31.3945,31.3672,31.3854,45639.0
2018-04-19 12:30:00,34.55,34.56,34.54,34.56,11030.0,31.3854,31.3945,31.3763,31.3945,11030.0
2018-04-19 12:40:00,34.56,34.56,34.53,34.56,53409.0,31.3945,31.3945,31.3672,31.3945,53409.0
2018-04-19 12:50:00,34.55,34.56,34.52,34.52,23219.0,31.3854,31.3945,31.3582,31.3582,23219.0
2018-04-19 13:00:00,34.52,34.53,34.49,34.5,38197.0,31.3582,31.3672,31.3309,31.34,38197.0
2018-04-19 13:10:00,34.5,34.52,34.49,34.49,37504.0,31.34,31.3582,31.3309,31.3309,37504.0
2018-04-19 13:20:00,34.49,34.49,34.47,34.48,120669.0,31.3309,31.3309,31.3127,31.3218,120669.0
2018-04-19 13:30:00,34.49,34.51,34.48,34.5,16672.0,31.3309,31.3491,31.3218,31.34,16672.0
2018-04-19 13:40:00,34.5,34.55,34.49,34.54,23913.0,31.34,31.3854,31.3309,31.3763,23913.0
2018-04-19 13:50:00,34.54,34.54,34.51,34.53,20505.0,31.3763,31.3763,31.3491,31.3672,20505.0
2018-04-19 14:00:00,34.52,34.54,34.51,34.52,28287.0,31.3582,31.3763,31.3491,31.3582,28287.0
2018-04-19 14:10:00,34.52,34.54,34.51,34.51,19384.0,31.3582,31.3763,31.3491,31.3491,19384.0
2018-04-19 14:20:00,34.51,34.52,34.49,34.52,22331.0,31.3491,31.3582,31.3309,31.3582,22331.0
2018-04-19 14:30:00,34.52,34.53,34.5,34.53,24375.0,31.3582,31.3672,31.34,31.3672,24375.0
2018-04-19 14:40:00,34.53,34.55,34.52,34.53,28212.0,31.3672,31.3854,31.3582,31.3672,28212.0
2018-04-19 14:50:00,34.53,34.55,34.52,34.55,14152.0,31.3672,31.3854,31.3582,31.3854,14152.0
2018-04-19 15:00:00,34.55,34.57,34.54,34.57,21682.0,31.3854,31.4036,31.3763,31.4036,21682.0
2018-04-19 15:10:00,34.57,34.57,34.51,34.53,80096.0,31.4036,31.4036,31.3491,31.3672,80096.0
2018-04-19 15:20:00,34.54,34.54,34.51,34.52,51703.0,31.3763,31.3763,31.3491,31.3582,51703.0
2018-04-19 15:30:00,34.52,34.61,34.51,34.58,69638.0,31.3582,31.4399,31.3491,31.4127,69638.0
2018-04-19 15:40:00,34.58,34.58,34.55,34.56,56888.0,31.4127,31.4127,31.3854,31.3945,56888.0
2018-04-19 15:50:00,34.57,34.57,34.51,34.56,366830.0,31.4036,31.4036,31.3491,31.3945,366830.0
2018-04-20 09:30:00,34.66,34.66,34.54,34.55,92838.0,31.4853,31.4853,31.3763,31.3854,92838.0
2018-04-20 09:40:00,34.54,34.57,34.52,34.55,107194.0,31.3763,31.4036,31.3582,31.3854,107194.0
2018-04-20 09:50:00,34.55,34.56,34.53,34.56,35282.0,31.3854,31.3945,31.3672,31.3945,35282.0
2018-04-20 10:00:00,34.55,34.57,34.52,34.52,119826.0,31.3854,31.4036,31.3582,31.3582,119826.0
2018-04-20 10:10:00,34.52,34.53,34.5,34.52,80998.0,31.3582,31.3672,31.34,31.3582,80998.0
2018-04-20 10:20:00,34.52,34.54,34.49,34.52,66270.0,31.3582,31.3763,31.3309,31.3582,66270.0
2018-04-20 10:30:00,34.52,34.53,34.49,34.52,41112.0,31.3582,31.3672,31.3309,31.3582,41112.0
2018-04-20 10:40:00,34.52,34.53,34.45,34.45,99760.0,31.3582,31.3672,31.2946,31.2946,99760.0
2018-04-20 10:50:00,34.45,34.46,34.42,34.45,86698.0,31.2946,31.3037,31.2673,31.2946,86698.0
2018-04-20 11:00:00,34.45,34.46,34.43,34.45,46152.0,31.2946,31.3037,31.2764,31.2946,46152.0
2018-04-20 11:10:00,34.44,34.47,34.42,34.45,72709.0,31.2855,31.3127,31.2673,31.2946,72709.0
2018-04-20 11:20:00,34.45,34.47,34.44,34.45,41675.0,31.2946,31.3127,31.2855,31.2946,41675.0
2018-04-20 11:30:00,34.46,34.52,34.46,34.51,42554.0,31.3037,31.3582,31.3037,31.3491,42554.0
2018-04-20 11:40:00,34.51,34.53,34.49,34.5,65853.0,31.3491,31.3672,31.3309,31.34,65853.0
2018-04-20 11:50:00,34.5,34.52,34.48,34.51,56592.0,31.34,31.3582,31.3218,31.3491,56592.0
2018-04-20 12:00:00,34.51,34.51,34.48,34.51,40006.0,31.3491,31.3491,31.3218,31.3491,40006.0
2018-04-20 12:10:00,34.5,34.51,34.45,34.45,71037.0,31.34,31.3491,31.2946,31.2946,71037.0
2018-04-20 12:20:00,34.45,34.46,34.43,34.43,158744.0,31.2946,31.3037,31.2764,31.2764,158744.0
2018-04-20 12:30:00,34.43,34.43,34.41,34.41,267087.0,31.2764,31.2764,31.2582,31.2582,267087.0
2018-04-20 12:40:00,34.42,34.44,34.4,34.41,70531.0,31.2673,31.2855,31.2491,31.2582,70531.0
2018-04-20 12:50:00,34.4,34.44,34.4,34.44,24522.0,31.2491,31.2855,31.2491,31.2855,24522.0
2018-04-20 13:00:00,34.43,34.44,34.42,34.43,15035.0,31.2764,31.2855,31.2673,31.2764,15035.0
2018-04-20 13:10:00,34.43,34.48,34.43,34.48,52874.0,31.2764,31.3218,31.2764,31.3218,52874.0
2018-04-20 13:20:00,34.48,34.48,34.46,34.48,23007.0,31.3218,31.3218,31.3037,31.3218,23007.0
2018-04-20 13:30:00,34.49,34.5,34.48,34.49,17274.0,31.3309,31.34,31.3218,31.3309,17274.0
2018-04-20 13:40:00,34.5,34.5,34.49,34.49,7761.0,31.34,31.34,31.3309,31.3309,7761.0
2018-04-20 13:50:00,34.48,34.49,34.45,34.46,39791.0,31.3218,31.3309,31.2946,31.3037,39791.0
2018-04-20 14:00:00,34.45,34.46,34.44,34.45,65460.0,31.2946,31.3037,31.2855,31.2946,65460.0
2018-04-20 14:10:00,34.45,34.45,34.42,34.43,18853.0,31.2946,31.2946,31.2673,31.2764,18853.0
2018-04-20 14:20:00,34.43,34.45,34.42,34.44,20606.0,31.2764,31.2946,31.2673,31.2855,20606.0
2018-04-20 14:30:00,34.44,34.45,34.4,34.41,63328.0,31.2855,31.2946,31.2491,31.2582,63328.0
2018-04-20 14:40:00,34.42,34.43,34.4,34.41,46405.0,31.2673,31.2764,31.2491,31.2582,46405.0
2018-04-20 14:50:00,34.41,34.42,34.4,34.42,38455.0,31.2582,31.2673,31.2491,31.2673,38455.0
2018-04-20 15:00:00,34.42,34.42,34.35,34.36,130150.0,31.2673,31.2673,31.2037,31.2128,130150.0
2018-04-20 15:10:00,34.37,34.39,34.36,34.37,45404.0,31.2219,31.2401,31.2128,31.2219,45404.0
2018-04-20 15:20:00,34.36,34.43,34.36,34.41,78661.0,31.2128,31.2764,31.2128,31.2582,78661.0
2018-04-20 15:30:00,34.42,34.48,34.4,34.48,122147.0,31.2673,31.3218,31.2491,31.3218,122147.0
2018-04-20 15:40:00,34.48,34.48,34.43,34.46,141237.0,31.3218,31.3218,31.2764,31.3037,141237.0
2018-04-20 15:50:00,34.46,34.48,34.43,34.48,249755.0,31.3037,31.3218,31.2764,31.3218,249755.0
2018-04-23 09:30:00,34.65,34.68,34.64,34.66,326562.0,31.4763,31.5035,31.4672,31.4853,326562.0
2018-04-23 09:40:00,34.65,34.66,34.57,34.57,78369.0,31.4763,31.4853,31.4036,31.4036,78369.0
2018-04-23 09:50:00,34.58,34.58,34.51,34.53,74044.0,31.4127,31.4127,31.3491,31.3672,74044.0
2018-04-23 10:00:00,34.54,34.54,34.49,34.51,96886.0,31.3763,31.3763,31.3309,31.3491,96886.0
2018-04-23 10:10:00,34.51,34.54,34.49,34.54,68245.0,31.3491,31.3763,31.3309,31.3763,68245.0
2018-04-23 10:20:00,34.54,34.55,34.51,34.52,126478.0,31.3763,31.3854,31.3491,31.3582,126478.0
2018-04-23 10:30:00,34.53,34.54,34.49,34.51,105013.0,31.3672,31.3763,31.3309,31.3491,105013.0
2018-04-23 10:40:00,34.51,34.58,34.5,34.57,112338.0,31.3491,31.4127,31.34,31.4036,112338.0
2018-04-23 10:50:00,34.57,34.57,34.54,34.54,119569.0,31.4036,31.4036,31.3763,31.3763,119569.0
2018-04-23 11:00:00,34.54,34.59,34.52,34.58,151597.0,31.3763,31.4217,31.3582,31.4127,151597.0
2018-04-23 11:10:00,34.58,34.62,34.57,34.59,277760.0,31.4127,31.449,31.4036,31.4217,277760.0
2018-04-23 11:20:00,34.6,34.61,34.55,34.58,148978.0,31.4308,31.4399,31.3854,31.4127,148978.0
2018-04-23 11:30:00,34.58,34.58,34.53,34.54,93788.0,31.4127,31.4127,31.3672,31.3763,93788.0
2018-04-23 11:40:00,34.54,34.56,34.52,34.52,69631.0,31.3763,31.3945,31.3582,31.3582,69631.0
2018-04-23 11:50:00,34.52,34.53,34.5,34.52,69839.0,31.3582,31.3672,31.34,31.3582,69839.0
2018-04-23 12:00:00,34.52,34.54,34.51,34.52,47341.0,31.3582,31.3763,31.3491,31.3582,47341.0
2018-04-23 12:10:00,34.51,34.52,34.48,34.48,163872.0,31.3491,31.3582,31.3218,31.3218,163872.0
2018-04-23 12:20:00,34.48,34.49,34.46,34.47,63664.0,31.3218,31.3309,31.3037,31.3127,63664.0
2018-04-23 12:30:00,34.47,34.48,34.45,34.47,77771.0,31.3127,31.3218,31.2946,31.3127,77771.0
2018-04-23 12:40:00,34.47,34.47,34.42,34.43,115787.0,31.3127,31.3127,31.2673,31.2764,115787.0
2018-04-23 12:50:00,34.43,34.45,34.42,34.43,86856.0,31.2764,31.2946,31.2673,31.2764,86856.0
2018-04-23 13:00:00,34.44,34.44,34.43,34.43,19798.0,31.2855,31.2855,31.2764,31.2764,19798.0
2018-04-23 13:10:00,34.43,34.43,34.41,34.41,30067.0,31.2764,31.2764,31.2582,31.2582,30067.0
2018-04-23 13:20:00,34.42,34.43,34.4,34.41,97491.0,31.2673,31.2764,31.2491,31.2582,97491.0
2018-04-23 13:30:00,34.42,34.43,34.4,34.43,43816.0,31.2673,31.2764,31.2491,31.2764,43816.0
2018-04-23 13:40:00,34.42,34.43,34.4,34.41,39726.0,31.2673,31.2764,31.2491,31.2582,39726.0
2018-04-23 13:50:00,34.42,34.44,34.42,34.43,21137.0,31.2673,31.2855,31.2673,31.2764,21137.0
2018-04-23 14:00:00,34.43,34.43,34.38,34.4,117908.0,31.2764,31.2764,31.231,31.2491,117908.0
2018-04-23 14:10:00,34.41,34.41,34.39,34.4,24545.0,31.2582,31.2582,31.2401,31.2491,24545.0
2018-04-23 14:20:00,34.4,34.4,34.36,34.37,50701.0,31.2491,31.2491,31.2128,31.2219,50701.0
2018-04-23 14:30:00,34.38,34.39,34.36,34.38,24517.0,31.231,31.2401,31.2128,31.231,24517.0
2018-04-23 14:40:00,34.39,34.4,34.37,34.38,23008.0,31.2401,31.2491,31.2219,31.231,23008.0
2018-04-23 14:50:00,34.37,34.38,34.33,34.35,126770.0,31.2219,31.231,31.1856,31.2037,126770.0
2018-04-23 15:00:00,34.36,34.39,34.35,34.36,97052.0,31.2128,31.2401,31.2037,31.2128,97052.0
2018-04-23 15:10:00,34.36,34.39,34.36,34.39,17430.0,31.2128,31.2401,31.2128,31.2401,17430.0
2018-04-23 15:20:00,34.39,34.42,34.38,34.41,27204.0,31.2401,31.2673,31.231,31.2582,27204.0
2018-04-23 15:30:00,34.41,34.44,34.4,34.4,42399.0,31.2582,31.2855,31.2491,31.2491,42399.0
2018-04-23 15:40:00,34.4,34.42,34.4,34.41,44913.0,31.2491,31.2673,31.2491,31.2582,44913.0
2018-04-23 15:50:00,34.41,34.42,34.39,34.41,161808.0,31.2582,31.2673,31.2401,31.2582,161808.0
2018-04-24 09:30:00,34.62,34.73,34.62,34.69,75952.0,31.449,31.5489,31.449,31.5126,75952.0
2018-04-24 09:40:00,34.69,34.76,34.69,34.72,115406.0,31.5126,31.5762,31.5126,31.5398,115406.0
2018-04-24 09:50:00,34.73,34.73,34.67,34.7,59583.0,31.5489,31.5489,31.4944,31.5217,59583.0
2018-04-24 10:00:00,34.7,34.75,34.69,34.74,69243.0,31.5217,31.5671,31.5126,31.558,69243.0
2018-04-24 10:10:00,34.74,34.76,34.69,34.69,53015.0,31.558,31.5762,31.5126,31.5126,53015.0
2018-04-24 10:20:00,34.69,34.7,34.66,34.68,34487.0,31.5126,31.5217,31.4853,31.5035,34487.0
2018-04-24 10:30:00,34.68,34.69,34.62,34.65,87940.0,31.5035,31.5126,31.449,31.4763,87940.0
2018-04-24 10:40:00,34.65,34.66,34.63,34.66,57795.0,31.4763,31.4853,31.4581,31.4853,57795.0
2018-04-24 10:50:00,34.66,34.67,34.62,34.62,30842.0,31.4853,31.4944,31.449,31.449,30842.0
2018-04-24 11:00:00,34.63,34.64,34.59,34.62,95874.0,31.4581,31.4672,31.4217,31.449,95874.0
2018-04-24 11:10:00,34.62,34.63,34.6,34.63,42290.0,31.449,31.4581,31.4308,31.4581,42290.0
2018-04-24 11:20:00,34.63,34.69,34.63,34.69,101634.0,31.4581,31.5126,31.4581,31.5126,101634.0
2018-04-24 11:30:00,34.69,34.71,34.67,34.71,33407.0,31.5126,31.5308,31.4944,31.5308,33407.0
2018-04-24 11:40:00,34.71,34.75,34.7,34.7,167112.0,31.5308,31.5671,31.5217,31.5217,167112.0
2018-04-24 11:50:00,34.7,34.72,34.65,34.65,41706.0,31.5217,31.5398,31.4763,31.4763,41706.0
2018-04-24 12:00:00,34.65,34.67,34.63,34.64,35387.0,31.4763,31.4944,31.4581,31.4672,35387.0
2018-04-24 12:10:00,34.63,34.65,34.6,34.61,50095.0,31.4581,31.4763,31.4308,31.4399,50095.0
2018-04-24 12:20:00,34.61,34.64,34.59,34.6,35338.0,31.4399,31.4672,31.4217,31.4308,35338.0
2018-04-24 12:30:00,34.61,34.61,34.56,34.58,34569.0,31.4399,31.4399,31.3945,31.4127,34569.0
2018-04-24 12:40:00,34.58,34.59,34.55,34.59,81228.0,31.4127,31.4217,31.3854,31.4217,81228.0
2018-04-24 12:50:00,34.59,34.62,34.54,34.54,52805.0,31.4217,31.449,31.3763,31.3763,52805.0
2018-04-24 13:00:00,34.54,34.56,34.53,34.55,33919.0,31.3763,31.3945,31.3672,31.3854,33919.0
2018-04-24 13:10:00,34.55,34.57,34.52,34.52,56512.0,31.3854,31.4036,31.3582,31.3582,56512.0
2018-04-24 13:20:00,34.52,34.54,34.51,34.52,48538.0,31.3582,31.3763,31.3491,31.3582,48538.0
2018-04-24 13:30:00,34.52,34.54,34.48,34.5,108479.0,31.3582,31.3763,31.3218,31.34,108479.0
2018-04-24 13:40:00,34.5,34.5,34.46,34.48,107140.0,31.34,31.34,31.3037,31.3218,107140.0
2018-04-24 13:50:00,34.48,34.48,34.44,34.47,61368.0,31.3218,31.3218,31.2855,31.3127,61368.0
2018-04-24 14:00:00,34.46,34.46,34.41,34.41,102138.0,31.3037,31.3037,31.2582,31.2582,102138.0
2018-04-24 14:10:00,34.41,34.45,34.39,34.4,194188.0,31.2582,31.2946,31.2401,31.2491,194188.0
2018-04-24 14:20:00,34.4,34.42,34.37,34.38,187995.0,31.2491,31.2673,31.2219,31.231,187995.0
2018-04-24 14:30:00,34.38,34.39,34.34,34.35,92080.0,31.231,31.2401,31.1946,31.2037,92080.0
2018-04-24 14:40:00,34.35,34.4,34.35,34.38,59000.0,31.2037,31.2491,31.2037,31.231,59000.0
2018-04-24 14:50:00,34.38,34.42,34.36,34.41,65584.0,31.231,31.2673,31.2128,31.2582,65584.0
2018-04-24 15:00:00,34.41,34.44,34.39,34.42,65998.0,31.2582,31.2855,31.2401,31.2673,65998.0
2018-04-24 15:10:00,34.41,34.46,34.4,34.44,91525.0,31.2582,31.3037,31.2491,31.2855,91525.0
2018-04-24 15:20:00,34.44,34.48,34.43,34.44,110054.0,31.2855,31.3218,31.2764,31.2855,110054.0
2018-04-24 15:30:00,34.44,34.44,34.37,34.38,146466.0,31.2855,31.2855,31.2219,31.231,146466.0
2018-04-24 15:40:00,34.37,34.44,34.33,34.41,259122.0,31.2219,31.2855,31.1856,31.2582,259122.0
2018-04-24 15:50:00,34.42,34.44,34.34,34.36,1409168.0,31.2673,31.2855,31.1946,31.2128,1409168.0
2018-04-25 09:30:00,34.26,34.26,34.14,34.16,51012.0,31.122,31.122,31.013,31.0311,51012.0
2018-04-25 09:40:00,34.16,34.17,34.12,34.16,201948.0,31.0311,31.0402,30.9948,31.0311,201948.0
2018-04-25 09:50:00,34.16,34.17,34.1,34.1,72832.0,31.0311,31.0402,30.9766,30.9766,72832.0
2018-04-25 10:00:00,34.11,34.15,34.1,34.11,122995.0,30.9857,31.022,30.9766,30.9857,122995.0
2018-04-25 10:10:00,34.1,34.15,34.1,34.11,78033.0,30.9766,31.022,30.9766,30.9857,78033.0
2018-04-25 10:20:00,34.11,34.18,34.1,34.15,62903.0,30.9857,31.0493,30.9766,31.022,62903.0
2018-04-25 10:30:00,34.14,34.17,34.12,34.16,56931.0,31.013,31.0402,30.9948,31.0311,56931.0
2018-04-25 10:40:00,34.15,34.19,34.14,34.19,61076.0,31.022,31.0584,31.013,31.0584,61076.0
2018-04-25 10:50:00,34.19,34.19,34.14,34.16,82535.0,31.0584,31.0584,31.013,31.0311,82535.0
2018-04-25 11:00:00,34.16,34.21,34.15,34.2,160643.0,31.0311,31.0766,31.022,31.0675,160643.0
2018-04-25 11:10:00,34.2,34.22,34.17,34.17,56076.0,31.0675,31.0856,31.0402,31.0402,56076.0
2018-04-25 11:20:00,34.17,34.24,34.17,34.24,90118.0,31.0402,31.1038,31.0402,31.1038,90118.0
2018-04-25 11:30:00,34.25,34.25,34.17,34.18,37974.0,31.1129,31.1129,31.0402,31.0493,37974.0
2018-04-25 11:40:00,34.17,34.19,34.14,34.14,84862.0,31.0402,31.0584,31.013,31.013,84862.0
2018-04-25 11:50:00,34.14,34.18,34.13,34.15,54115.0,31.013,31.0493,31.0039,31.022,54115.0
2018-04-25 12:00:00,34.16,34.18,34.15,34.16,37458.0,31.0311,31.0493,31.022,31.0311,37458.0
2018-04-25 12:10:00,34.15,34.18,34.14,34.17,31827.0,31.022,31.0493,31.013,31.0402,31827.0
2018-04-25 12:20:00,34.16,34.17,34.15,34.17,20927.0,31.0311,31.0402,31.022,31.0402,20927.0
2018-04-25 12:30:00,34.16,34.2,34.15,34.18,20597.0,31.0311,31.0675,31.022,31.0493,20597.0
2018-04-25 12:40:00,34.19,34.19,34.16,34.18,23224.0,31.0584,31.0584,31.0311,31.0493,23224.0
2018-04-25 12:50:00,34.18,34.18,34.15,34.18,11796.0,31.0493,31.0493,31.022,31.0493,11796.0
2018-04-25 13:00:00,34.17,34.2,34.17,34.19,19900.0,31.0402,31.0675,31.0402,31.0584,19900.0
2018-04-25 13:10:00,34.19,34.19,34.15,34.15,30668.0,31.0584,31.0584,31.022,31.022,30668.0
2018-04-25 13:20:00,34.15,34.16,34.13,34.16,26792.0,31.022,31.0311,31.0039,31.0311,26792.0
2018-04-25 13:30:00,34.16,34.22,34.16,34.21,44456.0,31.0311,31.0856,31.0311,31.0766,44456.0
2018-04-25 13:40:00,34.22,34.23,34.17,34.18,34636.0,31.0856,31.0947,31.0402,31.0493,34636.0
2018-04-25 13:50:00,34.18,34.21,34.17,34.2,3135.0,31.0493,31.0766,31.0402,31.0675,3135.0
2018-04-25 14:00:00,34.21,34.23,34.19,34.21,63461.0,31.0766,31.0947,31.0584,31.0766,63461.0
2018-04-25 14:10:00,34.21,34.22,34.18,34.2,36797.0,31.0766,31.0856,31.0493,31.0675,36797.0
2018-04-25 14:20:00,34.19,34.21,34.16,34.19,19880.0,31.0584,31.0766,31.0311,31.0584,19880.0
2018-04-25 14:30:00,34.19,34.22,34.18,34.22,17483.0,31.0584,31.0856,31.0493,31.0856,17483.0
2018-04-25 14:40:00,34.22,34.25,34.22,34.25,8822.0,31.0856,31.1129,31.0856,31.1129,8822.0
2018-04-25 14:50:00,34.24,34.28,34.23,34.28,29807.0,31.1038,31.1401,31.0947,31.1401,29807.0
2018-04-25 15:00:00,34.29,34.3,34.26,34.27,83817.0,31.1492,31.1583,31.122,31.1311,83817.0
2018-04-25 15:10:00,34.27,34.28,34.24,34.24,78640.0,31.1311,31.1401,31.1038,31.1038,78640.0
2018-04-25 15:20:00,34.25,34.25,34.22,34.23,152688.0,31.1129,31.1129,31.0856,31.0947,152688.0
2018-04-25 15:30:00,34.23,34.24,34.2,34.2,120161.0,31.0947,31.1038,31.0675,31.0675,120161.0
2018-04-25 15:40:00,34.21,34.21,34.19,34.2,129548.0,31.0766,31.0766,31.0584,31.0675,129548.0
2018-04-25 15:50:00,34.2,34.24,34.19,34.2,277053.0,31.0675,31.1038,31.0584,31.0675,277053.0
2018-04-26 09:30:00,34.41,34.54,34.41,34.53,359866.0,31.2582,31.3763,31.2582,31.3672,359866.0
2018-04-26 09:40:00,34.53,34.54,34.48,34.49,71727.0,31.3672,31.3763,31.3218,31.3309,71727.0
2018-04-26 09:50:00,34.49,34.52,34.47,34.5,101085.0,31.3309,31.3582,31.3127,31.34,101085.0
2018-04-26 10:00:00,34.51,34.54,34.5,34.53,161384.0,31.3491,31.3763,31.34,31.3672,161384.0
2018-04-26 10:10:00,34.53,34.55,34.53,34.53,77246.0,31.3672,31.3854,31.3672,31.3672,77246.0
2018-04-26 10:20:00,34.53,34.59,34.49,34.58,117531.0,31.3672,31.4217,31.3309,31.4127,117531.0
2018-04-26 10:30:00,34.58,34.63,34.57,34.62,109952.0,31.4127,31.4581,31.4036,31.449,109952.0
2018-04-26 10:40:00,34.62,34.64,34.62,34.63,93052.0,31.449,31.4672,31.449,31.4581,93052.0
2018-04-26 10:50:00,34.63,34.65,34.63,34.64,58965.0,31.4581,31.4763,31.4581,31.4672,58965.0
2018-04-26 11:00:00,34.65,34.65,34.61,34.62,71558.0,31.4763,31.4763,31.4399,31.449,71558.0
2018-04-26 11:10:00,34.62,34.62,34.57,34.58,43571.0,31.449,31.449,31.4036,31.4127,43571.0
2018-04-26 11:20:00,34.58,34.58,34.54,34.56,53823.0,31.4127,31.4127,31.3763,31.3945,53823.0
2018-04-26 11:30:00,34.56,34.57,34.52,34.52,16340.0,31.3945,31.4036,31.3582,31.3582,16340.0
2018-04-26 11:40:00,34.52,34.53,34.51,34.53,83141.0,31.3582,31.3672,31.3491,31.3672,83141.0
2018-04-26 11:50:00,34.53,34.55,34.51,34.53,23687.0,31.3672,31.3854,31.3491,31.3672,23687.0
2018-04-26 12:00:00,34.54,34.55,34.53,34.55,21741.0,31.3763,31.3854,31.3672,31.3854,21741.0
2018-04-26 12:10:00,34.55,34.56,34.53,34.56,23676.0,31.3854,31.3945,31.3672,31.3945,23676.0
2018-04-26 12:20:00,34.56,34.6,34.55,34.59,40345.0,31.3945,31.4308,31.3854,31.4217,40345.0
2018-04-26 12:30:00,34.59,34.59,34.57,34.58,10950.0,31.4217,31.4217,31.4036,31.4127,10950.0
2018-04-26 12:40:00,34.58,34.59,34.53,34.54,25660.0,31.4127,31.4217,31.3672,31.3763,25660.0
2018-04-26 12:50:00,34.54,34.58,34.54,34.57,39067.0,31.3763,31.4127,31.3763,31.4036,39067.0
2018-04-26 13:00:00,34.56,34.59,34.56,34.59,21892.0,31.3945,31.4217,31.3945,31.4217,21892.0
2018-04-26 13:10:00,34.59,34.61,34.58,34.59,11329.0,31.4217,31.4399,31.4127,31.4217,11329.0
2018-04-26 13:20:00,34.59,34.6,34.57,34.57,38351.0,31.4217,31.4308,31.4036,31.4036,38351.0
2018-04-26 13:30:00,34.58,34.59,34.56,34.57,16543.0,31.4127,31.4217,31.3945,31.4036,16543.0
2018-04-26 13:40:00,34.56,34.58,34.56,34.58,13512.0,31.3945,31.4127,31.3945,31.4127,13512.0
2018-04-26 13:50:00,34.58,34.59,34.57,34.58,14614.0,31.4127,31.4217,31.4036,31.4127,14614.0
2018-04-26 14:00:00,34.58,34.59,34.57,34.58,20903.0,31.4127,31.4217,31.4036,31.4127,20903.0
2018-04-26 14:10:00,34.58,34.59,34.57,34.58,18991.0,31.4127,31.4217,31.4036,31.4127,18991.0
2018-04-26 14:20:00,34.59,34.59,34.56,34.58,21615.0,31.4217,31.4217,31.3945,31.4127,21615.0
2018-04-26 14:30:00,34.58,34.59,34.57,34.58,15576.0,31.4127,31.4217,31.4036,31.4127,15576.0
2018-04-26 14:40:00,34.59,34.6,34.58,34.59,25100.0,31.4217,31.4308,31.4127,31.4217,25100.0
2018-04-26 14:50:00,34.59,34.6,34.58,34.59,31957.0,31.4217,31.4308,31.4127,31.4217,31957.0
2018-04-26 15:00:00,34.59,34.62,34.59,34.59,82634.0,31.4217,31.449,31.4217,31.4217,82634.0
2018-04-26 15:10:00,34.59,34.61,34.59,34.59,29749.0,31.4217,31.4399,31.4217,31.4217,29749.0
2018-04-26 15:20:00,34.59,34.6,34.56,34.57,66243.0,31.4217,31.4308,31.3945,31.4036,66243.0
2018-04-26 15:30:00,34.57,34.58,34.56,34.58,25407.0,31.4036,31.4127,31.3945,31.4127,25407.0
2018-04-26 15:40:00,34.58,34.6,34.56,34.56,70559.0,31.4127,31.4308,31.3945,31.3945,70559.0
2018-04-26 15:50:00,34.56,34.62,34.54,34.62,335052.0,31.3945,31.449,31.3763,31.449,335052.0
2018-04-27 09:30:00,34.9,34.94,34.83,34.85,135878.0,31.7034,31.7397,31.6398,31.6579,135878.0
2018-04-27 09:40:00,34.86,34.9,34.85,34.89,37252.0,31.667,31.7034,31.6579,31.6943,37252.0
2018-04-27 09:50:00,34.89,34.9,34.83,34.85,61994.0,31.6943,31.7034,31.6398,31.6579,61994.0
2018-04-27 10:00:00,34.85,34.88,34.83,34.86,29102.0,31.6579,31.6852,31.6398,31.667,29102.0
2018-04-27 10:10:00,34.86,34.88,34.84,34.87,20718.0,31.667,31.6852,31.6488,31.6761,20718.0
2018-04-27 10:20:00,34.87,34.88,34.84,34.86,38111.0,31.6761,31.6852,31.6488,31.667,38111.0
2018-04-27 10:30:00,34.86,34.86,34.84,34.85,45076.0,31.667,31.667,31.6488,31.6579,45076.0
2018-04-27 10:40:00,34.85,34.88,34.84,34.88,34068.0,31.6579,31.6852,31.6488,31.6852,34068.0
2018-04-27 10:50:00,34.87,34.88,34.83,34.86,28307.0,31.6761,31.6852,31.6398,31.667,28307.0
2018-04-27 11:00:00,34.86,34.89,34.85,34.88,42795.0,31.667,31.6943,31.6579,31.6852,42795.0
2018-04-27 11:10:00,34.88,34.91,34.87,34.9,27309.0,31.6852,31.7124,31.6761,31.7034,27309.0
2018-04-27 11:20:00,34.9,34.92,34.88,34.92,43680.0,31.7034,31.7215,31.6852,31.7215,43680.0
2018-04-27 11:30:00,34.92,34.93,34.91,34.93,25975.0,31.7215,31.7306,31.7124,31.7306,25975.0
2018-04-27 11:40:00,34.93,34.93,34.89,34.89,14127.0,31.7306,31.7306,31.6943,31.6943,14127.0
2018-04-27 11:50:00,34.89,34.91,34.88,34.91,45092.0,31.6943,31.7124,31.6852,31.7124,45092.0
2018-04-27 12:00:00,34.91,34.94,34.91,34.92,26648.0,31.7124,31.7397,31.7124,31.7215,26648.0
2018-04-27 12:10:00,34.92,34.94,34.92,34.94,32617.0,31.7215,31.7397,31.7215,31.7397,32617.0
2018-04-27 12:20:00,34.95,34.95,34.92,34.93,52807.0,31.7488,31.7488,31.7215,31.7306,52807.0
2018-04-27 12:30:00,34.93,34.94,34.9,34.93,28394.0,31.7306,31.7397,31.7034,31.7306,28394.0
2018-04-27 12:40:00,34.93,34.96,34.92,34.95,33910.0,31.7306,31.7579,31.7215,31.7488,33910.0
2018-04-27 12:50:00,34.95,34.98,34.94,34.98,117443.0,31.7488,31.776,31.7397,31.776,117443.0
2018-04-27 13:00:00,34.98,34.98,34.94,34.95,21896.0,31.776,31.776,31.7397,31.7488,21896.0
2018-04-27 13:10:00,34.95,34.96,34.94,34.96,15824.0,31.7488,31.7579,31.7397,31.7579,15824.0
2018-04-27 13:20:00,34.97,34.97,34.94,34.95,13190.0,31.7669,31.7669,31.7397,31.7488,13190.0
2018-04-27 13:30:00,34.95,34.98,34.95,34.95,16731.0,31.7488,31.776,31.7488,31.7488,16731.0
2018-04-27 13:40:00,34.95,34.96,34.93,34.94,12636.0,31.7488,31.7579,31.7306,31.7397,12636.0
2018-04-27 13:50:00,34.93,34.95,34.93,34.94,7424.0,31.7306,31.7488,31.7306,31.7397,7424.0
2018-04-27 14:00:00,34.95,34.96,34.93,34.95,16808.0,31.7488,31.7579,31.7306,31.7488,16808.0
2018-04-27 14:10:00,34.95,34.99,34.95,34.98,49175.0,31.7488,31.7851,31.7488,31.776,49175.0
2018-04-27 14:20:00,34.98,34.99,34.97,34.99,62356.0,31.776,31.7851,31.7669,31.7851,62356.0
2018-04-27 14:30:00,34.98,35.01,34.98,34.99,52804.0,31.776,31.8033,31.776,31.7851,52804.0
2018-04-27 14:40:00,34.99,35.0,34.98,34.98,29234.0,31.7851,31.7942,31.776,31.776,29234.0
2018-04-27 14:50:00,34.98,34.98,34.95,34.95,48058.0,31.776,31.776,31.7488,31.7488,48058.0
2018-04-27 15:00:00,34.95,34.97,34.94,34.97,77261.0,31.7488,31.7669,31.7397,31.7669,77261.0
2018-04-27 15:10:00,34.97,34.98,34.95,34.95,45671.0,31.7669,31.776,31.7488,31.7488,45671.0
2018-04-27 15:20:00,34.96,34.96,34.91,34.93,114174.0,31.7579,31.7579,31.7124,31.7306,114174.0
2018-04-27 15:30:00,34.93,34.94,34.91,34.92,85323.0,31.7306,31.7397,31.7124,31.7215,85323.0
2018-04-27 15:40:00,34.92,34.93,34.9,34.91,122551.0,31.7215,31.7306,31.7034,31.7124,122551.0
2018-04-27 15:50:00,34.91,34.97,34.88,34.95,611964.0,31.7124,31.7669,31.6852,31.7488,611964.0
2018-04-30 09:30:00,35.03,35.12,35.03,35.07,455021.0,31.8214,31.9032,31.8214,31.8578,455021.0
2018-04-30 09:40:00,35.07,35.11,35.07,35.1,221517.0,31.8578,31.8941,31.8578,31.885,221517.0
2018-04-30 09:50:00,35.1,35.12,35.07,35.09,216484.0,31.885,31.9032,31.8578,31.8759,216484.0
2018-04-30 10:00:00,35.08,35.12,35.06,35.08,124728.0,31.8669,31.9032,31.8487,31.8669,124728.0
2018-04-30 10:10:00,35.09,35.1,35.05,35.07,194628.0,31.8759,31.885,31.8396,31.8578,194628.0
2018-04-30 10:20:00,35.07,35.09,35.04,35.07,62063.0,31.8578,31.8759,31.8305,31.8578,62063.0
2018-04-30 10:30:00,35.07,35.09,35.04,35.05,77778.0,31.8578,31.8759,31.8305,31.8396,77778.0
2018-04-30 10:40:00,35.06,35.07,35.05,35.07,15580.0,31.8487,31.8578,31.8396,31.8578,15580.0
2018-04-30 10:50:00,35.07,35.08,35.05,35.08,39051.0,31.8578,31.8669,31.8396,31.8669,39051.0
2018-04-30 11:00:00,35.08,35.09,35.07,35.09,17307.0,31.8669,31.8759,31.8578,31.8759,17307.0
2018-04-30 11:10:00,35.09,35.09,35.05,35.06,42815.0,31.8759,31.8759,31.8396,31.8487,42815.0
2018-04-30 11:20:00,35.06,35.07,35.05,35.05,19079.0,31.8487,31.8578,31.8396,31.8396,19079.0
2018-04-30 11:30:00,35.05,35.06,34.99,35.0,78075.0,31.8396,31.8487,31.7851,31.7942,78075.0
2018-04-30 11:40:00,35.0,35.02,34.97,34.97,72685.0,31.7942,31.8124,31.7669,31.7669,72685.0
2018-04-30 11:50:00,34.97,34.99,34.96,34.98,56494.0,31.7669,31.7851,31.7579,31.776,56494.0
2018-04-30 12:00:00,34.98,34.99,34.95,34.95,92195.0,31.776,31.7851,31.7488,31.7488,92195.0
2018-04-30 12:10:00,34.95,34.98,34.95,34.97,252315.0,31.7488,31.776,31.7488,31.7669,252315.0
2018-04-30 12:20:00,34.98,35.0,34.98,34.98,36182.0,31.776,31.7942,31.776,31.776,36182.0
2018-04-30 12:30:00,34.98,34.98,34.96,34.98,41896.0,31.776,31.776,31.7579,31.776,41896.0
2018-04-30 12:40:00,34.97,34.98,34.95,34.98,44115.0,31.7669,31.776,31.7488,31.776,44115.0
2018-04-30 12:50:00,34.97,34.98,34.93,34.97,34638.0,31.7669,31.776,31.7306,31.7669,34638.0
2018-04-30 13:00:00,34.97,34.98,34.95,34.96,12362.0,31.7669,31.776,31.7488,31.7579,12362.0
2018-04-30 13:10:00,34.97,34.99,34.94,34.98,21996.0,31.7669,31.7851,31.7397,31.776,21996.0
2018-04-30 13:20:00,34.98,35.0,34.98,34.98,10721.0,31.776,31.7942,31.776,31.776,10721.0
2018-04-30 13:30:00,34.98,35.01,34.98,35.0,20072.0,31.776,31.8033,31.776,31.7942,20072.0
2018-04-30 13:40:00,35.0,35.01,34.99,35.0,12851.0,31.7942,31.8033,31.7851,31.7942,12851.0
2018-04-30 13:50:00,34.99,35.0,34.97,34.99,35415.0,31.7851,31.7942,31.7669,31.7851,35415.0
2018-04-30 14:00:00,34.99,35.0,34.92,34.93,34377.0,31.7851,31.7942,31.7215,31.7306,34377.0
2018-04-30 14:10:00,34.93,34.95,34.9,34.93,70120.0,31.7306,31.7488,31.7034,31.7306,70120.0
2018-04-30 14:20:00,34.93,34.97,34.92,34.95,37441.0,31.7306,31.7669,31.7215,31.7488,37441.0
2018-04-30 14:30:00,34.95,34.95,34.92,34.92,21167.0,31.7488,31.7488,31.7215,31.7215,21167.0
2018-04-30 14:40:00,34.92,34.95,34.92,34.93,22075.0,31.7215,31.7488,31.7215,31.7306,22075.0
2018-04-30 14:50:00,34.94,34.95,34.93,34.93,20778.0,31.7397,31.7488,31.7306,31.7306,20778.0
2018-04-30 15:00:00,34.93,34.93,34.89,34.92,55746.0,31.7306,31.7306,31.6943,31.7215,55746.0
2018-04-30 15:10:00,34.91,34.95,34.91,34.92,36195.0,31.7124,31.7488,31.7124,31.7215,36195.0
2018-04-30 15:20:00,34.92,34.92,34.88,34.9,42622.0,31.7215,31.7215,31.6852,31.7034,42622.0
2018-04-30 15:30:00,34.9,34.93,34.89,34.93,20939.0,31.7034,31.7306,31.6943,31.7306,20939.0
2018-04-30 15:40:00,34.93,34.94,34.91,34.93,248068.0,31.7306,31.7397,31.7124,31.7306,248068.0
2018-04-30 15:50:00,34.92,34.97,34.9,34.93,809338.0,31.7215,31.7669,31.7034,31.7306,809338.0
2018-05-01 09:30:00,34.9,34.9,34.71,34.72,104788.0,31.7034,31.7034,31.5308,31.5398,104788.0
2018-05-01 09:40:00,34.71,34.81,34.7,34.79,86168.0,31.5308,31.6216,31.5217,31.6034,86168.0
2018-05-01 09:50:00,34.79,34.82,34.77,34.77,41989.0,31.6034,31.6307,31.5853,31.5853,41989.0
2018-05-01 10:00:00,34.77,34.79,34.72,34.74,74455.0,31.5853,31.6034,31.5398,31.558,74455.0
2018-05-01 10:10:00,34.74,34.75,34.71,34.74,67653.0,31.558,31.5671,31.5308,31.558,67653.0
2018-05-01 10:20:00,34.74,34.75,34.69,34.7,47088.0,31.558,31.5671,31.5126,31.5217,47088.0
2018-05-01 10:30:00,34.69,34.71,34.64,34.65,66550.0,31.5126,31.5308,31.4672,31.4763,66550.0
2018-05-01 10:40:00,34.65,34.65,34.6,34.61,65412.0,31.4763,31.4763,31.4308,31.4399,65412.0
2018-05-01 10:50:00,34.61,34.61,34.53,34.55,96781.0,31.4399,31.4399,31.3672,31.3854,96781.0
2018-05-01 11:00:00,34.54,34.54,34.47,34.5,107112.0,31.3763,31.3763,31.3127,31.34,107112.0
2018-05-01 11:10:00,34.51,34.62,34.51,34.61,145888.0,31.3491,31.449,31.3491,31.4399,145888.0
2018-05-01 11:20:00,34.61,34.65,34.6,34.62,89531.0,31.4399,31.4763,31.4308,31.449,89531.0
2018-05-01 11:30:00,34.61,34.63,34.6,34.61,29514.0,31.4399,31.4581,31.4308,31.4399,29514.0
2018-05-01 11:40:00,34.61,34.62,34.57,34.57,40468.0,31.4399,31.449,31.4036,31.4036,40468.0
2018-05-01 11:50:00,34.58,34.6,34.56,34.56,29651.0,31.4127,31.4308,31.3945,31.3945,29651.0
2018-05-01 12:00:00,34.56,34.6,34.56,34.59,10142.0,31.3945,31.4308,31.3945,31.4217,10142.0
2018-05-01 12:10:00,34.61,34.63,34.6,34.63,12159.0,31.4399,31.4581,31.4308,31.4581,12159.0
2018-05-01 12:20:00,34.63,34.7,34.62,34.69,39814.0,31.4581,31.5217,31.449,31.5126,39814.0
2018-05-01 12:30:00,34.69,34.71,34.67,34.67,26764.0,31.5126,31.5308,31.4944,31.4944,26764.0
2018-05-01 12:40:00,34.67,34.69,34.65,34.66,18213.0,31.4944,31.5126,31.4763,31.4853,18213.0
2018-05-01 12:50:00,34.66,34.7,34.65,34.67,30648.0,31.4853,31.5217,31.4763,31.4944,30648.0
2018-05-01 13:00:00,34.66,34.67,34.57,34.59,78786.0,31.4853,31.4944,31.4036,31.4217,78786.0
2018-05-01 13:10:00,34.59,34.66,34.59,34.64,42516.0,31.4217,31.4853,31.4217,31.4672,42516.0
2018-05-01 13:20:00,34.65,34.67,34.62,34.66,28853.0,31.4763,31.4944,31.449,31.4853,28853.0
2018-05-01 13:30:00,34.66,34.67,34.61,34.62,36603.0,31.4853,31.4944,31.4399,31.449,36603.0
2018-05-01 13:40:00,34.62,34.68,34.6,34.68,35699.0,31.449,31.5035,31.4308,31.5035,35699.0
2018-05-01 13:50:00,34.67,34.68,34.65,34.68,9088.0,31.4944,31.5035,31.4763,31.5035,9088.0
2018-05-01 14:00:00,34.7,34.76,34.7,34.73,40624.0,31.5217,31.5762,31.5217,31.5489,40624.0
2018-05-01 14:10:00,34.74,34.76,34.73,34.74,22273.0,31.558,31.5762,31.5489,31.558,22273.0
2018-05-01 14:20:00,34.75,34.77,34.75,34.75,26338.0,31.5671,31.5853,31.5671,31.5671,26338.0
2018-05-01 14:30:00,34.75,34.79,34.75,34.76,42394.0,31.5671,31.6034,31.5671,31.5762,42394.0
2018-05-01 14:40:00,34.75,34.79,34.75,34.78,23814.0,31.5671,31.6034,31.5671,31.5943,23814.0
2018-05-01 14:50:00,34.77,34.77,34.72,34.74,42265.0,31.5853,31.5853,31.5398,31.558,42265.0
2018-05-01 15:00:00,34.74,34.77,34.73,34.76,31227.0,31.558,31.5853,31.5489,31.5762,31227.0
2018-05-01 15:10:00,34.76,34.77,34.72,34.73,45064.0,31.5762,31.5853,31.5398,31.5489,45064.0
2018-05-01 15:20:00,34.74,34.75,34.7,34.73,21406.0,31.558,31.5671,31.5217,31.5489,21406.0
2018-05-01 15:30:00,34.73,34.76,34.71,34.72,35390.0,31.5489,31.5762,31.5308,31.5398,35390.0
2018-05-01 15:40:00,34.72,34.76,34.72,34.76,66088.0,31.5398,31.5762,31.5398,31.5762,66088.0
2018-05-01 15:50:00,34.76,34.83,34.76,34.81,205897.0,31.5762,31.6398,31.5762,31.6216,205897.0
2018-05-02 09:30:00,34.75,34.75,34.61,34.62,161013.0,31.5671,31.5671,31.4399,31.449,161013.0
2018-05-02 09:40:00,34.62,34.65,34.57,34.58,160896.0,31.449,31.4763,31.4036,31.4127,160896.0
2018-05-02 09:50:00,34.58,34.6,34.55,34.59,150717.0,31.4127,31.4308,31.3854,31.4217,150717.0
2018-05-02 10:00:00,34.59,34.63,34.56,34.61,144881.0,31.4217,31.4581,31.3945,31.4399,144881.0
2018-05-02 10:10:00,34.61,34.67,34.6,34.66,158527.0,31.4399,31.4944,31.4308,31.4853,158527.0
2018-05-02 10:20:00,34.65,34.68,34.63,34.64,66679.0,31.4763,31.5035,31.4581,31.4672,66679.0
2018-05-02 10:30:00,34.63,34.67,34.62,34.65,84876.0,31.4581,31.4944,31.449,31.4763,84876.0
2018-05-02 10:40:00,34.64,34.65,34.61,34.65,36076.0,31.4672,31.4763,31.4399,31.4763,36076.0
2018-05-02 10:50:00,34.65,34.65,34.62,34.64,30430.0,31.4763,31.4763,31.449,31.4672,30430.0
2018-05-02 11:00:00,34.64,34.65,34.62,34.64,58035.0,31.4672,31.4763,31.449,31.4672,58035.0
2018-05-02 11:10:00,34.64,34.66,34.63,34.64,71612.0,31.4672,31.4853,31.4581,31.4672,71612.0
2018-05-02 11:20:00,34.64,34.65,34.61,34.63,98585.0,31.4672,31.4763,31.4399,31.4581,98585.0
2018-05-02 11:30:00,34.63,34.63,34.61,34.62,59737.0,31.4581,31.4581,31.4399,31.449,59737.0
2018-05-02 11:40:00,34.62,34.62,34.55,34.55,119717.0,31.449,31.449,31.3854,31.3854,119717.0
2018-05-02 11:50:00,34.55,34.58,34.54,34.58,76727.0,31.3854,31.4127,31.3763,31.4127,76727.0
2018-05-02 12:00:00,34.57,34.58,34.56,34.56,28996.0,31.4036,31.4127,31.3945,31.3945,28996.0
2018-05-02 12:10:00,34.57,34.57,34.56,34.56,12677.0,31.4036,31.4036,31.3945,31.3945,12677.0
2018-05-02 12:20:00,34.56,34.58,34.56,34.58,37349.0,31.3945,31.4127,31.3945,31.4127,37349.0
2018-05-02 12:30:00,34.58,34.58,34.56,34.57,25479.0,31.4127,31.4127,31.3945,31.4036,25479.0
2018-05-02 12:40:00,34.57,34.59,34.55,34.57,47921.0,31.4036,31.4217,31.3854,31.4036,47921.0
2018-05-02 12:50:00,34.57,34.58,34.56,34.58,22457.0,31.4036,31.4127,31.3945,31.4127,22457.0
2018-05-02 13:00:00,34.58,34.6,34.57,34.59,25046.0,31.4127,31.4308,31.4036,31.4217,25046.0
2018-05-02 13:10:00,34.59,34.61,34.59,34.61,18852.0,31.4217,31.4399,31.4217,31.4399,18852.0
2018-05-02 13:20:00,34.61,34.61,34.6,34.61,22542.0,31.4399,31.4399,31.4308,31.4399,22542.0
2018-05-02 13:30:00,34.61,34.62,34.6,34.61,34950.0,31.4399,31.449,31.4308,31.4399,34950.0
2018-05-02 13:40:00,34.61,34.62,34.57,34.59,342430.0,31.4399,31.449,31.4036,31.4217,342430.0
2018-05-02 13:50:00,34.6,34.64,34.59,34.64,37977.0,31.4308,31.4672,31.4217,31.4672,37977.0
2018-05-02 14:00:00,34.64,34.76,34.64,34.7,80980.0,31.4672,31.5762,31.4672,31.5217,80980.0
2018-05-02 14:10:00,34.7,34.77,34.7,34.72,68443.0,31.5217,31.5853,31.5217,31.5398,68443.0
2018-05-02 14:20:00,34.72,34.75,34.69,34.73,48960.0,31.5398,31.5671,31.5126,31.5489,48960.0
2018-05-02 14:30:00,34.73,34.74,34.69,34.71,80425.0,31.5489,31.558,31.5126,31.5308,80425.0
2018-05-02 14:40:00,34.71,34.72,34.69,34.7,57134.0,31.5308,31.5398,31.5126,31.5217,57134.0
2018-05-02 14:50:00,34.7,34.71,34.67,34.67,66526.0,31.5217,31.5308,31.4944,31.4944,66526.0
2018-05-02 15:00:00,34.67,34.68,34.65,34.66,83261.0,31.4944,31.5035,31.4763,31.4853,83261.0
2018-05-02 15:10:00,34.66,34.67,34.61,34.62,114141.0,31.4853,31.4944,31.4399,31.449,114141.0
2018-05-02 15:20:00,34.61,34.61,34.55,34.58,55182.0,31.4399,31.4399,31.3854,31.4127,55182.0
2018-05-02 15:30:00,34.58,34.58,34.53,34.55,121077.0,31.4127,31.4127,31.3672,31.3854,121077.0
2018-05-02 15:40:00,34.55,34.55,34.5,34.5,133706.0,31.3854,31.3854,31.34,31.34,133706.0
2018-05-02 15:50:00,34.5,34.51,34.47,34.47,275740.0,31.34,31.3491,31.3127,31.3127,275740.0
2018-05-03 09:30:00,34.5,34.54,34.41,34.43,231874.0,31.34,31.3763,31.2582,31.2764,231874.0
2018-05-03 09:40:00,34.43,34.44,34.39,34.44,118539.0,31.2764,31.2855,31.2401,31.2855,118539.0
2018-05-03 09:50:00,34.44,34.46,34.43,34.45,71347.0,31.2855,31.3037,31.2764,31.2946,71347.0
2018-05-03 10:00:00,34.45,34.45,34.39,34.41,65872.0,31.2946,31.2946,31.2401,31.2582,65872.0
2018-05-03 10:10:00,34.4,34.41,34.37,34.38,150498.0,31.2491,31.2582,31.2219,31.231,150498.0
2018-05-03 10:20:00,34.37,34.37,34.29,34.32,90367.0,31.2219,31.2219,31.1492,31.1765,90367.0
2018-05-03 10:30:00,34.31,34.31,34.22,34.23,161968.0,31.1674,31.1674,31.0856,31.0947,161968.0
2018-05-03 10:40:00,34.23,34.24,34.19,34.23,160026.0,31.0947,31.1038,31.0584,31.0947,160026.0
2018-05-03 10:50:00,34.23,34.23,34.16,34.2,116857.0,31.0947,31.0947,31.0311,31.0675,116857.0
2018-05-03 11:00:00,34.2,34.24,34.18,34.23,65511.0,31.0675,31.1038,31.0493,31.0947,65511.0
2018-05-03 11:10:00,34.22,34.28,34.21,34.24,98859.0,31.0856,31.1401,31.0766,31.1038,98859.0
2018-05-03 11:20:00,34.23,34.24,34.18,34.19,86333.0,31.0947,31.1038,31.0493,31.0584,86333.0
2018-05-03 11:30:00,34.18,34.22,34.16,34.2,182626.0,31.0493,31.0856,31.0311,31.0675,182626.0
2018-05-03 11:40:00,34.2,34.26,34.18,34.25,64795.0,31.0675,31.122,31.0493,31.1129,64795.0
2018-05-03 11:50:00,34.26,34.29,34.24,34.26,58190.0,31.122,31.1492,31.1038,31.122,58190.0
2018-05-03 12:00:00,34.26,34.29,34.25,34.27,100434.0,31.122,31.1492,31.1129,31.1311,100434.0
2018-05-03 12:10:00,34.27,34.27,34.23,34.24,53019.0,31.1311,31.1311,31.0947,31.1038,53019.0
2018-05-03 12:20:00,34.24,34.25,34.2,34.21,31381.0,31.1038,31.1129,31.0675,31.0766,31381.0
2018-05-03 12:30:00,34.21,34.3,34.21,34.3,47941.0,31.0766,31.1583,31.0766,31.1583,47941.0
2018-05-03 12:40:00,34.3,34.35,34.3,34.33,47743.0,31.1583,31.2037,31.1583,31.1856,47743.0
2018-05-03 12:50:00,34.33,34.4,34.32,34.39,55789.0,31.1856,31.2491,31.1765,31.2401,55789.0
2018-05-03 13:00:00,34.39,34.39,34.32,34.32,39138.0,31.2401,31.2401,31.1765,31.1765,39138.0
2018-05-03 13:10:00,34.32,34.37,34.31,34.34,53288.0,31.1765,31.2219,31.1674,31.1946,53288.0
2018-05-03 13:20:00,34.34,34.35,34.29,34.32,35567.0,31.1946,31.2037,31.1492,31.1765,35567.0
2018-05-03 13:30:00,34.33,34.44,34.33,34.43,101707.0,31.1856,31.2855,31.1856,31.2764,101707.0
2018-05-03 13:40:00,34.44,34.44,34.35,34.38,91458.0,31.2855,31.2855,31.2037,31.231,91458.0
2018-05-03 13:50:00,34.37,34.37,34.34,34.34,47899.0,31.2219,31.2219,31.1946,31.1946,47899.0
2018-05-03 14:00:00,34.33,34.38,34.31,34.37,30098.0,31.1856,31.231,31.1674,31.2219,30098.0
2018-05-03 14:10:00,34.37,34.38,34.35,34.37,18265.0,31.2219,31.231,31.2037,31.2219,18265.0
2018-05-03 14:20:00,34.36,34.36,34.34,34.36,21169.0,31.2128,31.2128,31.1946,31.2128,21169.0
2018-05-03 14:30:00,34.38,34.43,34.36,34.43,48253.0,31.231,31.2764,31.2128,31.2764,48253.0
2018-05-03 14:40:00,34.42,34.43,34.36,34.38,56627.0,31.2673,31.2764,31.2128,31.231,56627.0
2018-05-03 14:50:00,34.37,34.39,34.36,34.38,29744.0,31.2219,31.2401,31.2128,31.231,29744.0
2018-05-03 15:00:00,34.38,34.42,34.37,34.37,67514.0,31.231,31.2673,31.2219,31.2219,67514.0
2018-05-03 15:10:00,34.36,34.41,34.36,34.41,25462.0,31.2128,31.2582,31.2128,31.2582,25462.0
2018-05-03 15:20:00,34.42,34.43,34.39,34.42,25273.0,31.2673,31.2764,31.2401,31.2673,25273.0
2018-05-03 15:30:00,34.43,34.45,34.38,34.38,113249.0,31.2764,31.2946,31.231,31.231,113249.0
2018-05-03 15:40:00,34.39,34.4,34.36,34.37,90116.0,31.2401,31.2491,31.2128,31.2219,90116.0
2018-05-03 15:50:00,34.37,34.4,34.34,34.4,160601.0,31.2219,31.2491,31.1946,31.2491,160601.0
2018-05-04 09:30:00,34.11,34.11,34.02,34.1,157922.0,30.9857,30.9857,30.904,30.9766,157922.0
2018-05-04 09:40:00,34.1,34.13,34.07,34.13,65620.0,30.9766,31.0039,30.9494,31.0039,65620.0
2018-05-04 09:50:00,34.13,34.15,34.11,34.13,81574.0,31.0039,31.022,30.9857,31.0039,81574.0
2018-05-04 10:00:00,34.13,34.17,34.1,34.16,46194.0,31.0039,31.0402,30.9766,31.0311,46194.0
2018-05-04 10:10:00,34.17,34.22,34.17,34.18,55672.0,31.0402,31.0856,31.0402,31.0493,55672.0
2018-05-04 10:20:00,34.18,34.22,34.15,34.21,52190.0,31.0493,31.0856,31.022,31.0766,52190.0
2018-05-04 10:30:00,34.22,34.24,34.2,34.24,53964.0,31.0856,31.1038,31.0675,31.1038,53964.0
2018-05-04 10:40:00,34.25,34.26,34.22,34.23,42919.0,31.1129,31.122,31.0856,31.0947,42919.0
2018-05-04 10:50:00,34.23,34.25,34.21,34.21,55656.0,31.0947,31.1129,31.0766,31.0766,55656.0
2018-05-04 11:00:00,34.21,34.24,34.21,34.22,36780.0,31.0766,31.1038,31.0766,31.0856,36780.0
2018-05-04 11:10:00,34.22,34.23,34.19,34.2,62520.0,31.0856,31.0947,31.0584,31.0675,62520.0
2018-05-04 11:20:00,34.2,34.25,34.2,34.23,45374.0,31.0675,31.1129,31.0675,31.0947,45374.0
2018-05-04 11:30:00,34.23,34.26,34.23,34.23,25931.0,31.0947,31.122,31.0947,31.0947,25931.0
2018-05-04 11:40:00,34.23,34.24,34.22,34.22,42148.0,31.0947,31.1038,31.0856,31.0856,42148.0
2018-05-04 11:50:00,34.22,34.29,34.22,34.28,45699.0,31.0856,31.1492,31.0856,31.1401,45699.0
2018-05-04 12:00:00,34.27,34.3,34.26,34.28,43861.0,31.1311,31.1583,31.122,31.1401,43861.0
2018-05-04 12:10:00,34.28,34.29,34.27,34.29,18471.0,31.1401,31.1492,31.1311,31.1492,18471.0
2018-05-04 12:20:00,34.28,34.32,34.28,34.3,31752.0,31.1401,31.1765,31.1401,31.1583,31752.0
2018-05-04 12:30:00,34.3,34.32,34.29,34.32,19967.0,31.1583,31.1765,31.1492,31.1765,19967.0
2018-05-04 12:40:00,34.32,34.33,34.3,34.31,29491.0,31.1765,31.1856,31.1583,31.1674,29491.0
2018-05-04 12:50:00,34.32,34.34,34.31,34.34,50599.0,31.1765,31.1946,31.1674,31.1946,50599.0
2018-05-04 13:00:00,34.34,34.36,34.33,34.35,74138.0,31.1946,31.2128,31.1856,31.2037,74138.0
2018-05-04 13:10:00,34.34,34.35,34.32,34.33,44385.0,31.1946,31.2037,31.1765,31.1856,44385.0
2018-05-04 13:20:00,34.33,34.35,34.32,34.34,12285.0,31.1856,31.2037,31.1765,31.1946,12285.0
2018-05-04 13:30:00,34.33,34.33,34.3,34.3,15511.0,31.1856,31.1856,31.1583,31.1583,15511.0
2018-05-04 13:40:00,34.3,34.32,34.3,34.31,21494.0,31.1583,31.1765,31.1583,31.1674,21494.0
2018-05-04 13:50:00,34.32,34.34,34.31,34.34,33789.0,31.1765,31.1946,31.1674,31.1946,33789.0
2018-05-04 14:00:00,34.34,34.37,34.33,34.36,56743.0,31.1946,31.2219,31.1856,31.2128,56743.0
2018-05-04 14:10:00,34.36,34.36,34.33,34.34,10882.0,31.2128,31.2128,31.1856,31.1946,10882.0
2018-05-04 14:20:00,34.34,34.38,34.33,34.38,17434.0,31.1946,31.231,31.1856,31.231,17434.0
2018-05-04 14:30:00,34.38,34.38,34.35,34.36,27396.0,31.231,31.231,31.2037,31.2128,27396.0
2018-05-04 14:40:00,34.36,34.38,34.35,34.36,31158.0,31.2128,31.231,31.2037,31.2128,31158.0
2018-05-04 14:50:00,34.37,34.37,34.32,34.32,29739.0,31.2219,31.2219,31.1765,31.1765,29739.0
2018-05-04 15:00:00,34.32,34.36,34.31,34.32,63976.0,31.1765,31.2128,31.1674,31.1765,63976.0
2018-05-04 15:10:00,34.31,34.34,34.3,34.33,23388.0,31.1674,31.1946,31.1583,31.1856,23388.0
2018-05-04 15:20:00,34.32,34.33,34.3,34.32,32424.0,31.1765,31.1856,31.1583,31.1765,32424.0
2018-05-04 15:30:00,34.33,34.33,34.28,34.28,65329.0,31.1856,31.1856,31.1401,31.1401,65329.0
2018-05-04 15:40:00,34.28,34.29,34.26,34.26,61104.0,31.1401,31.1492,31.122,31.122,61104.0
2018-05-04 15:50:00,34.26,34.27,34.21,34.26,193254.0,31.122,31.1311,31.0766,31.122,193254.0
2018-05-07 09:30:00,34.22,34.24,34.16,34.18,61022.0,31.0856,31.1038,31.0311,31.0493,61022.0
2018-05-07 09:40:00,34.19,34.26,34.18,34.26,114449.0,31.0584,31.122,31.0493,31.122,114449.0
2018-05-07 09:50:00,34.26,34.3,34.25,34.29,46280.0,31.122,31.1583,31.1129,31.1492,46280.0
2018-05-07 10:00:00,34.29,34.32,34.29,34.32,43953.0,31.1492,31.1765,31.1492,31.1765,43953.0
2018-05-07 10:10:00,34.32,34.32,34.28,34.3,14065.0,31.1765,31.1765,31.1401,31.1583,14065.0
2018-05-07 10:20:00,34.29,34.3,34.26,34.28,178821.0,31.1492,31.1583,31.122,31.1401,178821.0
2018-05-07 10:30:00,34.28,34.28,34.23,34.23,39191.0,31.1401,31.1401,31.0947,31.0947,39191.0
2018-05-07 10:40:00,34.23,34.27,34.21,34.27,21284.0,31.0947,31.1311,31.0766,31.1311,21284.0
2018-05-07 10:50:00,34.27,34.28,34.25,34.27,8515.0,31.1311,31.1401,31.1129,31.1311,8515.0
2018-05-07 11:00:00,34.27,34.29,34.25,34.29,15218.0,31.1311,31.1492,31.1129,31.1492,15218.0
2018-05-07 11:10:00,34.28,34.33,34.28,34.31,56273.0,31.1401,31.1856,31.1401,31.1674,56273.0
2018-05-07 11:20:00,34.31,34.32,34.29,34.32,36782.0,31.1674,31.1765,31.1492,31.1765,36782.0
2018-05-07 11:30:00,34.32,34.34,34.31,34.32,23036.0,31.1765,31.1946,31.1674,31.1765,23036.0
2018-05-07 11:40:00,34.32,34.33,34.3,34.3,27024.0,31.1765,31.1856,31.1583,31.1583,27024.0
2018-05-07 11:50:00,34.3,34.32,34.29,34.32,17913.0,31.1583,31.1765,31.1492,31.1765,17913.0
2018-05-07 12:00:00,34.33,34.33,34.32,34.33,11217.0,31.1856,31.1856,31.1765,31.1856,11217.0
2018-05-07 12:10:00,34.33,34.33,34.32,34.32,8467.0,31.1856,31.1856,31.1765,31.1765,8467.0
2018-05-07 12:20:00,34.32,34.33,34.29,34.31,24777.0,31.1765,31.1856,31.1492,31.1674,24777.0
2018-05-07 12:30:00,34.32,34.32,34.3,34.31,7680.0,31.1765,31.1765,31.1583,31.1674,7680.0
2018-05-07 12:40:00,34.32,34.32,34.29,34.3,13815.0,31.1765,31.1765,31.1492,31.1583,13815.0
2018-05-07 12:50:00,34.3,34.32,34.3,34.3,22189.0,31.1583,31.1765,31.1583,31.1583,22189.0
2018-05-07 13:00:00,34.31,34.32,34.29,34.29,18500.0,31.1674,31.1765,31.1492,31.1492,18500.0
2018-05-07 13:10:00,34.29,34.3,34.27,34.28,30321.0,31.1492,31.1583,31.1311,31.1401,30321.0
2018-05-07 13:20:00,34.28,34.32,34.28,34.31,12639.0,31.1401,31.1765,31.1401,31.1674,12639.0
2018-05-07 13:30:00,34.3,34.32,34.3,34.32,15161.0,31.1583,31.1765,31.1583,31.1765,15161.0
2018-05-07 13:40:00,34.32,34.36,34.32,34.36,98059.0,31.1765,31.2128,31.1765,31.2128,98059.0
2018-05-07 13:50:00,34.36,34.38,34.35,34.37,33763.0,31.2128,31.231,31.2037,31.2219,33763.0
2018-05-07 14:00:00,34.37,34.37,34.32,34.34,54759.0,31.2219,31.2219,31.1765,31.1946,54759.0
2018-05-07 14:10:00,34.33,34.35,34.33,34.34,10941.0,31.1856,31.2037,31.1856,31.1946,10941.0
2018-05-07 14:20:00,34.35,34.35,34.32,34.34,11719.0,31.2037,31.2037,31.1765,31.1946,11719.0
2018-05-07 14:30:00,34.33,34.35,34.33,34.34,5100.0,31.1856,31.2037,31.1856,31.1946,5100.0
2018-05-07 14:40:00,34.34,34.34,34.28,34.3,47421.0,31.1946,31.1946,31.1401,31.1583,47421.0
2018-05-07 14:50:00,34.29,34.32,34.26,34.3,27391.0,31.1492,31.1765,31.122,31.1583,27391.0
2018-05-07 15:00:00,34.3,34.34,34.29,34.31,63120.0,31.1583,31.1946,31.1492,31.1674,63120.0
2018-05-07 15:10:00,34.31,34.32,34.22,34.23,67026.0,31.1674,31.1765,31.0856,31.0947,67026.0
2018-05-07 15:20:00,34.23,34.24,34.21,34.23,59135.0,31.0947,31.1038,31.0766,31.0947,59135.0
2018-05-07 15:30:00,34.23,34.26,34.23,34.25,38077.0,31.0947,31.122,31.0947,31.1129,38077.0
2018-05-07 15:40:00,34.25,34.25,34.23,34.25,21357.0,31.1129,31.1129,31.0947,31.1129,21357.0
2018-05-07 15:50:00,34.25,34.25,34.19,34.22,238712.0,31.1129,31.1129,31.0584,31.0856,238712.0
2018-05-08 09:30:00,34.24,34.27,34.15,34.16,94712.0,31.1038,31.1311,31.022,31.0311,94712.0
2018-05-08 09:40:00,34.16,34.17,34.09,34.09,116504.0,31.0311,31.0402,30.9675,30.9675,116504.0
2018-05-08 09:50:00,34.09,34.1,34.04,34.1,138464.0,30.9675,30.9766,30.9221,30.9766,138464.0
2018-05-08 10:00:00,34.11,34.12,34.08,34.11,28317.0,30.9857,30.9948,30.9585,30.9857,28317.0
2018-05-08 10:10:00,34.1,34.13,34.09,34.12,101416.0,30.9766,31.0039,30.9675,30.9948,101416.0
2018-05-08 10:20:00,34.12,34.13,34.1,34.11,34435.0,30.9948,31.0039,30.9766,30.9857,34435.0
2018-05-08 10:30:00,34.11,34.16,34.1,34.16,67558.0,30.9857,31.0311,30.9766,31.0311,67558.0
2018-05-08 10:40:00,34.15,34.16,34.13,34.15,16699.0,31.022,31.0311,31.0039,31.022,16699.0
2018-05-08 10:50:00,34.14,34.15,34.1,34.1,34479.0,31.013,31.022,30.9766,30.9766,34479.0
2018-05-08 11:00:00,34.1,34.13,34.07,34.08,90426.0,30.9766,31.0039,30.9494,30.9585,90426.0
2018-05-08 11:10:00,34.08,34.21,34.08,34.2,74703.0,30.9585,31.0766,30.9585,31.0675,74703.0
2018-05-08 11:20:00,34.19,34.21,34.15,34.19,90257.0,31.0584,31.0766,31.022,31.0584,90257.0
2018-05-08 11:30:00,34.19,34.19,34.14,34.15,35072.0,31.0584,31.0584,31.013,31.022,35072.0
2018-05-08 11:40:00,34.14,34.18,34.12,34.17,34683.0,31.013,31.0493,30.9948,31.0402,34683.0
2018-05-08 11:50:00,34.17,34.19,34.16,34.16,29374.0,31.0402,31.0584,31.0311,31.0311,29374.0
2018-05-08 12:00:00,34.15,34.21,34.15,34.21,51002.0,31.022,31.0766,31.022,31.0766,51002.0
2018-05-08 12:10:00,34.21,34.26,34.2,34.24,75088.0,31.0766,31.122,31.0675,31.1038,75088.0
2018-05-08 12:20:00,34.24,34.26,34.22,34.25,23056.0,31.1038,31.122,31.0856,31.1129,23056.0
2018-05-08 12:30:00,34.24,34.24,34.22,34.24,24610.0,31.1038,31.1038,31.0856,31.1038,24610.0
2018-05-08 12:40:00,34.23,34.24,34.22,34.22,19690.0,31.0947,31.1038,31.0856,31.0856,19690.0
2018-05-08 12:50:00,34.23,34.23,34.18,34.19,13747.0,31.0947,31.0947,31.0493,31.0584,13747.0
2018-05-08 13:00:00,34.18,34.21,34.17,34.18,14518.0,31.0493,31.0766,31.0402,31.0493,14518.0
2018-05-08 13:10:00,34.19,34.19,34.17,34.18,26754.0,31.0584,31.0584,31.0402,31.0493,26754.0
2018-05-08 13:20:00,34.19,34.24,34.19,34.24,35775.0,31.0584,31.1038,31.0584,31.1038,35775.0
2018-05-08 13:30:00,34.24,34.26,34.23,34.23,62271.0,31.1038,31.122,31.0947,31.0947,62271.0
2018-05-08 13:40:00,34.23,34.26,34.22,34.25,42349.0,31.0947,31.122,31.0856,31.1129,42349.0
2018-05-08 13:50:00,34.26,34.26,34.2,34.2,32367.0,31.122,31.122,31.0675,31.0675,32367.0
2018-05-08 14:00:00,34.2,34.23,34.2,34.2,12397.0,31.0675,31.0947,31.0675,31.0675,12397.0
2018-05-08 14:10:00,34.2,34.25,34.17,34.21,38137.0,31.0675,31.1129,31.0402,31.0766,38137.0
2018-05-08 14:20:00,34.22,34.24,34.19,34.2,55014.0,31.0856,31.1038,31.0584,31.0675,55014.0
2018-05-08 14:30:00,34.2,34.21,34.14,34.15,35401.0,31.0675,31.0766,31.013,31.022,35401.0
2018-05-08 14:40:00,34.15,34.17,34.1,34.16,50927.0,31.022,31.0402,30.9766,31.0311,50927.0
2018-05-08 14:50:00,34.16,34.19,34.15,34.15,37766.0,31.0311,31.0584,31.022,31.022,37766.0
2018-05-08 15:00:00,34.15,34.19,34.13,34.18,60668.0,31.022,31.0584,31.0039,31.0493,60668.0
2018-05-08 15:10:00,34.18,34.21,34.17,34.18,48401.0,31.0493,31.0766,31.0402,31.0493,48401.0
2018-05-08 15:20:00,34.18,34.2,34.16,34.18,56800.0,31.0493,31.0675,31.0311,31.0493,56800.0
2018-05-08 15:30:00,34.17,34.19,34.16,34.17,71480.0,31.0402,31.0584,31.0311,31.0402,71480.0
2018-05-08 15:40:00,34.17,34.18,34.15,34.15,77177.0,31.0402,31.0493,31.022,31.022,77177.0
2018-05-08 15:50:00,34.16,34.18,34.14,34.15,312980.0,31.0311,31.0493,31.013,31.022,312980.0
2018-05-09 09:30:00,34.18,34.25,34.14,34.16,77992.0,31.0493,31.1129,31.013,31.0311,77992.0
2018-05-09 09:40:00,34.16,34.21,34.16,34.2,142045.0,31.0311,31.0766,31.0311,31.0675,142045.0
2018-05-09 09:50:00,34.2,34.21,34.17,34.18,85837.0,31.0675,31.0766,31.0402,31.0493,85837.0
2018-05-09 10:00:00,34.18,34.19,34.15,34.16,95357.0,31.0493,31.0584,31.022,31.0311,95357.0
2018-05-09 10:10:00,34.16,34.19,34.15,34.19,51418.0,31.0311,31.0584,31.022,31.0584,51418.0
2018-05-09 10:20:00,34.18,34.19,34.16,34.16,53428.0,31.0493,31.0584,31.0311,31.0311,53428.0
2018-05-09 10:30:00,34.16,34.18,34.14,34.15,62458.0,31.0311,31.0493,31.013,31.022,62458.0
2018-05-09 10:40:00,34.15,34.16,34.12,34.13,66382.0,31.022,31.0311,30.9948,31.0039,66382.0
2018-05-09 10:50:00,34.13,34.13,34.07,34.07,100338.0,31.0039,31.0039,30.9494,30.9494,100338.0
2018-05-09 11:00:00,34.08,34.09,34.05,34.09,38214.0,30.9585,30.9675,30.9312,30.9675,38214.0
2018-05-09 11:10:00,34.09,34.1,34.07,34.08,32654.0,30.9675,30.9766,30.9494,30.9585,32654.0
2018-05-09 11:20:00,34.08,34.1,34.06,34.07,35457.0,30.9585,30.9766,30.9403,30.9494,35457.0
2018-05-09 11:30:00,34.07,34.08,34.04,34.04,35132.0,30.9494,30.9585,30.9221,30.9221,35132.0
2018-05-09 11:40:00,34.04,34.06,34.03,34.05,22947.0,30.9221,30.9403,30.913,30.9312,22947.0
2018-05-09 11:50:00,34.05,34.06,34.04,34.05,20888.0,30.9312,30.9403,30.9221,30.9312,20888.0
2018-05-09 12:00:00,34.05,34.08,34.05,34.06,30732.0,30.9312,30.9585,30.9312,30.9403,30732.0
2018-05-09 12:10:00,34.06,34.07,34.04,34.05,33536.0,30.9403,30.9494,30.9221,30.9312,33536.0
2018-05-09 12:20:00,34.05,34.08,34.05,34.08,12837.0,30.9312,30.9585,30.9312,30.9585,12837.0
2018-05-09 12:30:00,34.08,34.09,34.04,34.05,68729.0,30.9585,30.9675,30.9221,30.9312,68729.0
2018-05-09 12:40:00,34.05,34.09,34.04,34.09,30134.0,30.9312,30.9675,30.9221,30.9675,30134.0
2018-05-09 12:50:00,34.09,34.09,34.06,34.07,12179.0,30.9675,30.9675,30.9403,30.9494,12179.0
2018-05-09 13:00:00,34.07,34.09,34.07,34.08,17309.0,30.9494,30.9675,30.9494,30.9585,17309.0
2018-05-09 13:10:00,34.07,34.08,34.06,34.07,19065.0,30.9494,30.9585,30.9403,30.9494,19065.0
2018-05-09 13:20:00,34.07,34.12,34.07,34.11,28508.0,30.9494,30.9948,30.9494,30.9857,28508.0
2018-05-09 13:30:00,34.12,34.12,34.11,34.11,5677.0,30.9948,30.9948,30.9857,30.9857,5677.0
2018-05-09 13:40:00,34.12,34.12,34.11,34.12,9182.0,30.9948,30.9948,30.9857,30.9948,9182.0
2018-05-09 13:50:00,34.12,34.13,34.11,34.13,8306.0,30.9948,31.0039,30.9857,31.0039,8306.0
2018-05-09 14:00:00,34.13,34.13,34.11,34.12,17596.0,31.0039,31.0039,30.9857,30.9948,17596.0
2018-05-09 14:10:00,34.12,34.15,34.12,34.13,51200.0,30.9948,31.022,30.9948,31.0039,51200.0
2018-05-09 14:20:00,34.14,34.16,34.12,34.16,79801.0,31.013,31.0311,30.9948,31.0311,79801.0
2018-05-09 14:30:00,34.16,34.19,34.15,34.18,148592.0,31.0311,31.0584,31.022,31.0493,148592.0
2018-05-09 14:40:00,34.18,34.2,34.18,34.2,41177.0,31.0493,31.0675,31.0493,31.0675,41177.0
2018-05-09 14:50:00,34.2,34.2,34.18,34.18,31358.0,31.0675,31.0675,31.0493,31.0493,31358.0
2018-05-09 15:00:00,34.18,34.21,34.16,34.2,40978.0,31.0493,31.0766,31.0311,31.0675,40978.0
2018-05-09 15:10:00,34.2,34.21,34.19,34.2,27568.0,31.0675,31.0766,31.0584,31.0675,27568.0
2018-05-09 15:20:00,34.19,34.2,34.17,34.18,16799.0,31.0584,31.0675,31.0402,31.0493,16799.0
2018-05-09 15:30:00,34.17,34.19,34.15,34.16,44182.0,31.0402,31.0584,31.022,31.0311,44182.0
2018-05-09 15:40:00,34.15,34.19,34.15,34.19,75637.0,31.022,31.0584,31.022,31.0584,75637.0
2018-05-09 15:50:00,34.19,34.23,34.18,34.22,148420.0,31.0584,31.0947,31.0493,31.0856,148420.0
2018-05-10 09:30:00,34.11,34.28,34.11,34.26,348056.0,30.9857,31.1401,30.9857,31.122,348056.0
2018-05-10 09:40:00,34.26,34.29,34.24,34.25,131069.0,31.122,31.1492,31.1038,31.1129,131069.0
2018-05-10 09:50:00,34.24,34.28,34.24,34.25,151552.0,31.1038,31.1401,31.1038,31.1129,151552.0
2018-05-10 10:00:00,34.25,34.26,34.2,34.21,105744.0,31.1129,31.122,31.0675,31.0766,105744.0
2018-05-10 10:10:00,34.22,34.25,34.21,34.25,100672.0,31.0856,31.1129,31.0766,31.1129,100672.0
2018-05-10 10:20:00,34.25,34.27,34.23,34.27,96916.0,31.1129,31.1311,31.0947,31.1311,96916.0
2018-05-10 10:30:00,34.27,34.32,34.26,34.29,200893.0,31.1311,31.1765,31.122,31.1492,200893.0
2018-05-10 10:40:00,34.29,34.31,34.27,34.27,122473.0,31.1492,31.1674,31.1311,31.1311,122473.0
2018-05-10 10:50:00,34.29,34.29,34.24,34.25,130706.0,31.1492,31.1492,31.1038,31.1129,130706.0
2018-05-10 11:00:00,34.25,34.29,34.24,34.29,71023.0,31.1129,31.1492,31.1038,31.1492,71023.0
2018-05-10 11:10:00,34.29,34.35,34.28,34.33,160492.0,31.1492,31.2037,31.1401,31.1856,160492.0
2018-05-10 11:20:00,34.33,34.37,34.32,34.36,79754.0,31.1856,31.2219,31.1765,31.2128,79754.0
2018-05-10 11:30:00,34.36,34.38,34.34,34.38,78137.0,31.2128,31.231,31.1946,31.231,78137.0
2018-05-10 11:40:00,34.38,34.38,34.35,34.38,260116.0,31.231,31.231,31.2037,31.231,260116.0
2018-05-10 11:50:00,34.38,34.38,34.33,34.34,114731.0,31.231,31.231,31.1856,31.1946,114731.0
2018-05-10 12:00:00,34.34,34.35,34.32,34.35,91809.0,31.1946,31.2037,31.1765,31.2037,91809.0
2018-05-10 12:10:00,34.35,34.4,34.34,34.39,109749.0,31.2037,31.2491,31.1946,31.2401,109749.0
2018-05-10 12:20:00,34.39,34.41,34.38,34.4,57303.0,31.2401,31.2582,31.231,31.2491,57303.0
2018-05-10 12:30:00,34.4,34.42,34.36,34.41,78848.0,31.2491,31.2673,31.2128,31.2582,78848.0
2018-05-10 12:40:00,34.41,34.41,34.38,34.39,77483.0,31.2582,31.2582,31.231,31.2401,77483.0
2018-05-10 12:50:00,34.39,34.39,34.35,34.36,70312.0,31.2401,31.2401,31.2037,31.2128,70312.0
2018-05-10 13:00:00,34.36,34.39,34.35,34.39,58433.0,31.2128,31.2401,31.2037,31.2401,58433.0
2018-05-10 13:10:00,34.39,34.4,34.38,34.4,36329.0,31.2401,31.2491,31.231,31.2491,36329.0
2018-05-10 13:20:00,34.4,34.42,34.36,34.37,69760.0,31.2491,31.2673,31.2128,31.2219,69760.0
2018-05-10 13:30:00,34.36,34.37,34.35,34.37,73136.0,31.2128,31.2219,31.2037,31.2219,73136.0
2018-05-10 13:40:00,34.36,34.36,34.32,34.34,55274.0,31.2128,31.2128,31.1765,31.1946,55274.0
2018-05-10 13:50:00,34.33,34.34,34.32,34.33,32297.0,31.1856,31.1946,31.1765,31.1856,32297.0
2018-05-10 14:00:00,34.33,34.34,34.3,34.33,77584.0,31.1856,31.1946,31.1583,31.1856,77584.0
2018-05-10 14:10:00,34.33,34.34,34.32,34.33,23474.0,31.1856,31.1946,31.1765,31.1856,23474.0
2018-05-10 14:20:00,34.34,34.34,34.29,34.3,79330.0,31.1946,31.1946,31.1492,31.1583,79330.0
2018-05-10 14:30:00,34.3,34.32,34.28,34.29,35146.0,31.1583,31.1765,31.1401,31.1492,35146.0
2018-05-10 14:40:00,34.29,34.37,34.27,34.37,112002.0,31.1492,31.2219,31.1311,31.2219,112002.0
2018-05-10 14:50:00,34.37,34.37,34.35,34.37,61870.0,31.2219,31.2219,31.2037,31.2219,61870.0
2018-05-10 15:00:00,34.37,34.38,34.32,34.37,79366.0,31.2219,31.231,31.1765,31.2219,79366.0
2018-05-10 15:10:00,34.37,34.37,34.34,34.36,128142.0,31.2219,31.2219,31.1946,31.2128,128142.0
2018-05-10 15:20:00,34.36,34.38,34.31,34.33,128412.0,31.2128,31.231,31.1674,31.1856,128412.0
2018-05-10 15:30:00,34.33,34.33,34.29,34.29,98709.0,31.1856,31.1856,31.1492,31.1492,98709.0
2018-05-10 15:40:00,34.29,34.29,34.28,34.29,93456.0,31.1492,31.1492,31.1401,31.1492,93456.0
2018-05-10 15:50:00,34.3,34.35,34.29,34.35,401522.0,31.1583,31.2037,31.1492,31.2037,401522.0
2018-05-11 09:30:00,34.27,34.36,34.27,34.35,99853.0,31.1311,31.2128,31.1311,31.2037,99853.0
2018-05-11 09:40:00,34.35,34.35,34.31,34.31,111552.0,31.2037,31.2037,31.1674,31.1674,111552.0
2018-05-11 09:50:00,34.31,34.34,34.3,34.33,91519.0,31.1674,31.1946,31.1583,31.1856,91519.0
2018-05-11 10:00:00,34.33,34.34,34.31,34.32,38067.0,31.1856,31.1946,31.1674,31.1765,38067.0
2018-05-11 10:10:00,34.33,34.33,34.28,34.28,22498.0,31.1856,31.1856,31.1401,31.1401,22498.0
2018-05-11 10:20:00,34.28,34.3,34.25,34.26,24161.0,31.1401,31.1583,31.1129,31.122,24161.0
2018-05-11 10:30:00,34.25,34.28,34.23,34.25,87430.0,31.1129,31.1401,31.0947,31.1129,87430.0
2018-05-11 10:40:00,34.25,34.28,34.24,34.27,33987.0,31.1129,31.1401,31.1038,31.1311,33987.0
2018-05-11 10:50:00,34.27,34.28,34.25,34.26,27829.0,31.1311,31.1401,31.1129,31.122,27829.0
2018-05-11 11:00:00,34.27,34.27,34.2,34.2,22285.0,31.1311,31.1311,31.0675,31.0675,22285.0
2018-05-11 11:10:00,34.2,34.2,34.15,34.15,41821.0,31.0675,31.0675,31.022,31.022,41821.0
2018-05-11 11:20:00,34.14,34.18,34.14,34.14,26708.0,31.013,31.0493,31.013,31.013,26708.0
2018-05-11 11:30:00,34.15,34.16,34.11,34.12,42561.0,31.022,31.0311,30.9857,30.9948,42561.0
2018-05-11 11:40:00,34.12,34.16,34.11,34.11,52059.0,30.9948,31.0311,30.9857,30.9857,52059.0
2018-05-11 11:50:00,34.12,34.2,34.11,34.19,48911.0,30.9948,31.0675,30.9857,31.0584,48911.0
2018-05-11 12:00:00,34.19,34.21,34.18,34.2,93962.0,31.0584,31.0766,31.0493,31.0675,93962.0
2018-05-11 12:10:00,34.2,34.21,34.17,34.17,62184.0,31.0675,31.0766,31.0402,31.0402,62184.0
2018-05-11 12:20:00,34.18,34.18,34.14,34.15,25601.0,31.0493,31.0493,31.013,31.022,25601.0
2018-05-11 12:30:00,34.16,34.19,34.15,34.16,21785.0,31.0311,31.0584,31.022,31.0311,21785.0
2018-05-11 12:40:00,34.17,34.18,34.16,34.18,31369.0,31.0402,31.0493,31.0311,31.0493,31369.0
2018-05-11 12:50:00,34.18,34.2,34.17,34.19,24821.0,31.0493,31.0675,31.0402,31.0584,24821.0
2018-05-11 13:00:00,34.19,34.2,34.17,34.19,26430.0,31.0584,31.0675,31.0402,31.0584,26430.0
2018-05-11 13:10:00,34.19,34.19,34.17,34.18,19181.0,31.0584,31.0584,31.0402,31.0493,19181.0
2018-05-11 13:20:00,34.17,34.19,34.17,34.18,9403.0,31.0402,31.0584,31.0402,31.0493,9403.0
2018-05-11 13:30:00,34.18,34.19,34.16,34.16,22740.0,31.0493,31.0584,31.0311,31.0311,22740.0
2018-05-11 13:40:00,34.16,34.17,34.14,34.17,30033.0,31.0311,31.0402,31.013,31.0402,30033.0
2018-05-11 13:50:00,34.17,34.18,34.16,34.16,22392.0,31.0402,31.0493,31.0311,31.0311,22392.0
2018-05-11 14:00:00,34.16,34.17,34.1,34.11,39349.0,31.0311,31.0402,30.9766,30.9857,39349.0
2018-05-11 14:10:00,34.11,34.14,34.1,34.14,42847.0,30.9857,31.013,30.9766,31.013,42847.0
2018-05-11 14:20:00,34.13,34.15,34.11,34.13,22400.0,31.0039,31.022,30.9857,31.0039,22400.0
2018-05-11 14:30:00,34.13,34.14,34.11,34.13,20991.0,31.0039,31.013,30.9857,31.0039,20991.0
2018-05-11 14:40:00,34.13,34.14,34.12,34.14,9164.0,31.0039,31.013,30.9948,31.013,9164.0
2018-05-11 14:50:00,34.14,34.16,34.12,34.16,33332.0,31.013,31.0311,30.9948,31.0311,33332.0
2018-05-11 15:00:00,34.15,34.17,34.14,34.16,27046.0,31.022,31.0402,31.013,31.0311,27046.0
2018-05-11 15:10:00,34.16,34.17,34.15,34.15,9843.0,31.0311,31.0402,31.022,31.022,9843.0
2018-05-11 15:20:00,34.15,34.17,34.14,34.16,27942.0,31.022,31.0402,31.013,31.0311,27942.0
2018-05-11 15:30:00,34.16,34.19,34.15,34.18,49221.0,31.0311,31.0584,31.022,31.0493,49221.0
2018-05-11 15:40:00,34.19,34.19,34.16,34.17,23544.0,31.0584,31.0584,31.0311,31.0402,23544.0
2018-05-11 15:50:00,34.18,34.2,34.16,34.19,191034.0,31.0493,31.0675,31.0311,31.0584,191034.0
2018-05-14 09:30:00,34.08,34.09,34.03,34.05,92004.0,30.9585,30.9675,30.913,30.9312,92004.0
2018-05-14 09:40:00,34.05,34.11,34.04,34.09,97172.0,30.9312,30.9857,30.9221,30.9675,97172.0
2018-05-14 09:50:00,34.1,34.13,34.09,34.12,45293.0,30.9766,31.0039,30.9675,30.9948,45293.0
2018-05-14 10:00:00,34.12,34.12,34.05,34.09,56479.0,30.9948,30.9948,30.9312,30.9675,56479.0
2018-05-14 10:10:00,34.09,34.14,34.08,34.11,67331.0,30.9675,31.013,30.9585,30.9857,67331.0
2018-05-14 10:20:00,34.1,34.11,34.09,34.11,71231.0,30.9766,30.9857,30.9675,30.9857,71231.0
2018-05-14 10:30:00,34.11,34.13,34.1,34.11,25635.0,30.9857,31.0039,30.9766,30.9857,25635.0
2018-05-14 10:40:00,34.11,34.13,34.1,34.11,14541.0,30.9857,31.0039,30.9766,30.9857,14541.0
2018-05-14 10:50:00,34.11,34.11,34.09,34.09,23220.0,30.9857,30.9857,30.9675,30.9675,23220.0
2018-05-14 11:00:00,34.09,34.12,34.09,34.12,48075.0,30.9675,30.9948,30.9675,30.9948,48075.0
2018-05-14 11:10:00,34.12,34.13,34.11,34.12,28557.0,30.9948,31.0039,30.9857,30.9948,28557.0
2018-05-14 11:20:00,34.11,34.13,34.09,34.09,50829.0,30.9857,31.0039,30.9675,30.9675,50829.0
2018-05-14 11:30:00,34.09,34.11,34.08,34.11,68808.0,30.9675,30.9857,30.9585,30.9857,68808.0
2018-05-14 11:40:00,34.1,34.11,34.09,34.11,26184.0,30.9766,30.9857,30.9675,30.9857,26184.0
2018-05-14 11:50:00,34.11,34.11,34.07,34.08,38236.0,30.9857,30.9857,30.9494,30.9585,38236.0
2018-05-14 12:00:00,34.08,34.1,34.07,34.09,36020.0,30.9585,30.9766,30.9494,30.9675,36020.0
2018-05-14 12:10:00,34.09,34.13,34.09,34.12,59814.0,30.9675,31.0039,30.9675,30.9948,59814.0
2018-05-14 12:20:00,34.12,34.12,34.08,34.08,28176.0,30.9948,30.9948,30.9585,30.9585,28176.0
2018-05-14 12:30:00,34.08,34.1,34.08,34.09,18393.0,30.9585,30.9766,30.9585,30.9675,18393.0
2018-05-14 12:40:00,34.09,34.1,34.06,34.07,50406.0,30.9675,30.9766,30.9403,30.9494,50406.0
2018-05-14 12:50:00,34.07,34.08,34.04,34.04,49048.0,30.9494,30.9585,30.9221,30.9221,49048.0
2018-05-14 13:00:00,34.04,34.05,34.03,34.04,39184.0,30.9221,30.9312,30.913,30.9221,39184.0
2018-05-14 13:10:00,34.03,34.04,33.97,33.98,57479.0,30.913,30.9221,30.8585,30.8676,57479.0
2018-05-14 13:20:00,33.99,34.01,33.98,34.01,47746.0,30.8767,30.8949,30.8676,30.8949,47746.0
2018-05-14 13:30:00,34.0,34.02,33.98,34.01,33992.0,30.8858,30.904,30.8676,30.8949,33992.0
2018-05-14 13:40:00,34.01,34.02,33.99,33.99,47614.0,30.8949,30.904,30.8767,30.8767,47614.0
2018-05-14 13:50:00,34.0,34.0,33.97,33.97,46521.0,30.8858,30.8858,30.8585,30.8585,46521.0
2018-05-14 14:00:00,33.97,33.98,33.95,33.95,41058.0,30.8585,30.8676,30.8404,30.8404,41058.0
2018-05-14 14:10:00,33.95,33.96,33.94,33.96,54990.0,30.8404,30.8495,30.8313,30.8495,54990.0
2018-05-14 14:20:00,33.95,34.01,33.95,34.0,31261.0,30.8404,30.8949,30.8404,30.8858,31261.0
2018-05-14 14:30:00,34.0,34.03,34.0,34.02,57234.0,30.8858,30.913,30.8858,30.904,57234.0
2018-05-14 14:40:00,34.02,34.03,34.0,34.01,49917.0,30.904,30.913,30.8858,30.8949,49917.0
2018-05-14 14:50:00,34.0,34.02,34.0,34.01,15782.0,30.8858,30.904,30.8858,30.8949,15782.0
2018-05-14 15:00:00,34.01,34.03,34.01,34.03,42012.0,30.8949,30.913,30.8949,30.913,42012.0
2018-05-14 15:10:00,34.04,34.05,34.02,34.03,30722.0,30.9221,30.9312,30.904,30.913,30722.0
2018-05-14 15:20:00,34.03,34.04,34.02,34.04,19880.0,30.913,30.9221,30.904,30.9221,19880.0
2018-05-14 15:30:00,34.04,34.04,33.98,33.98,84025.0,30.9221,30.9221,30.8676,30.8676,84025.0
2018-05-14 15:40:00,33.98,33.98,33.94,33.94,124030.0,30.8676,30.8676,30.8313,30.8313,124030.0
2018-05-14 15:50:00,33.94,33.95,33.89,33.9,400328.0,30.8313,30.8404,30.7859,30.7949,400328.0
2018-05-15 09:30:00,33.43,33.58,33.4,33.41,137526.0,30.368,30.5043,30.3407,30.3498,137526.0
2018-05-15 09:40:00,33.42,33.43,33.37,33.39,142582.0,30.3589,30.368,30.3135,30.3317,142582.0
2018-05-15 09:50:00,33.39,33.4,33.34,33.36,137837.0,30.3317,30.3407,30.2862,30.3044,137837.0
2018-05-15 10:00:00,33.35,33.45,33.34,33.44,252827.0,30.2953,30.3862,30.2862,30.3771,252827.0
2018-05-15 10:10:00,33.44,33.46,33.43,33.45,99507.0,30.3771,30.3952,30.368,30.3862,99507.0
2018-05-15 10:20:00,33.46,33.52,33.45,33.5,78742.0,30.3952,30.4498,30.3862,30.4316,78742.0
2018-05-15 10:30:00,33.51,33.58,33.5,33.57,82877.0,30.4407,30.5043,30.4316,30.4952,82877.0
2018-05-15 10:40:00,33.57,33.57,33.52,33.52,105780.0,30.4952,30.4952,30.4498,30.4498,105780.0
2018-05-15 10:50:00,33.52,33.54,33.48,33.51,91391.0,30.4498,30.4679,30.4134,30.4407,91391.0
2018-05-15 11:00:00,33.5,33.53,33.48,33.48,51929.0,30.4316,30.4588,30.4134,30.4134,51929.0
2018-05-15 11:10:00,33.48,33.51,33.46,33.51,64835.0,30.4134,30.4407,30.3952,30.4407,64835.0
2018-05-15 11:20:00,33.5,33.51,33.45,33.47,60210.0,30.4316,30.4407,30.3862,30.4043,60210.0
2018-05-15 11:30:00,33.47,33.55,33.46,33.54,99692.0,30.4043,30.477,30.3952,30.4679,99692.0
2018-05-15 11:40:00,33.54,33.55,33.52,33.54,106890.0,30.4679,30.477,30.4498,30.4679,106890.0
2018-05-15 11:50:00,33.55,33.55,33.48,33.48,89375.0,30.477,30.477,30.4134,30.4134,89375.0
2018-05-15 12:00:00,33.48,33.5,33.47,33.48,48541.0,30.4134,30.4316,30.4043,30.4134,48541.0
2018-05-15 12:10:00,33.48,33.48,33.44,33.47,82831.0,30.4134,30.4134,30.3771,30.4043,82831.0
2018-05-15 12:20:00,33.47,33.49,33.46,33.48,22505.0,30.4043,30.4225,30.3952,30.4134,22505.0
2018-05-15 12:30:00,33.49,33.54,33.49,33.54,84130.0,30.4225,30.4679,30.4225,30.4679,84130.0
2018-05-15 12:40:00,33.54,33.56,33.53,33.54,52403.0,30.4679,30.4861,30.4588,30.4679,52403.0
2018-05-15 12:50:00,33.54,33.56,33.53,33.53,22637.0,30.4679,30.4861,30.4588,30.4588,22637.0
2018-05-15 13:00:00,33.53,33.54,33.49,33.5,32184.0,30.4588,30.4679,30.4225,30.4316,32184.0
2018-05-15 13:10:00,33.5,33.5,33.46,33.48,17758.0,30.4316,30.4316,30.3952,30.4134,17758.0
2018-05-15 13:20:00,33.48,33.48,33.45,33.47,29415.0,30.4134,30.4134,30.3862,30.4043,29415.0
2018-05-15 13:30:00,33.47,33.47,33.45,33.45,46032.0,30.4043,30.4043,30.3862,30.3862,46032.0
2018-05-15 13:40:00,33.45,33.49,33.45,33.48,37376.0,30.3862,30.4225,30.3862,30.4134,37376.0
2018-05-15 13:50:00,33.49,33.49,33.43,33.44,29958.0,30.4225,30.4225,30.368,30.3771,29958.0
2018-05-15 14:00:00,33.44,33.46,33.42,33.43,57975.0,30.3771,30.3952,30.3589,30.368,57975.0
2018-05-15 14:10:00,33.43,33.45,33.42,33.43,64808.0,30.368,30.3862,30.3589,30.368,64808.0
2018-05-15 14:20:00,33.43,33.44,33.39,33.42,80777.0,30.368,30.3771,30.3317,30.3589,80777.0
2018-05-15 14:30:00,33.42,33.5,33.41,33.46,69024.0,30.3589,30.4316,30.3498,30.3952,69024.0
2018-05-15 14:40:00,33.46,33.46,33.42,33.42,34255.0,30.3952,30.3952,30.3589,30.3589,34255.0
2018-05-15 14:50:00,33.43,33.44,33.39,33.41,71838.0,30.368,30.3771,30.3317,30.3498,71838.0
2018-05-15 15:00:00,33.42,33.43,33.39,33.4,53130.0,30.3589,30.368,30.3317,30.3407,53130.0
2018-05-15 15:10:00,33.4,33.41,33.37,33.38,97454.0,30.3407,30.3498,30.3135,30.3226,97454.0
2018-05-15 15:20:00,33.38,33.39,33.36,33.37,93363.0,30.3226,30.3317,30.3044,30.3135,93363.0
2018-05-15 15:30:00,33.37,33.4,33.36,33.38,121655.0,30.3135,30.3407,30.3044,30.3226,121655.0
2018-05-15 15:40:00,33.38,33.39,33.36,33.38,133875.0,30.3226,30.3317,30.3044,30.3226,133875.0
2018-05-15 15:50:00,33.39,33.41,33.37,33.41,677434.0,30.3317,30.3498,30.3135,30.3498,677434.0
2018-05-16 09:30:00,33.64,33.76,33.64,33.75,261409.0,30.5588,30.6678,30.5588,30.6587,261409.0
2018-05-16 09:40:00,33.75,33.77,33.71,33.77,136677.0,30.6587,30.6769,30.6223,30.6769,136677.0
2018-05-16 09:50:00,33.77,33.79,33.74,33.77,134460.0,30.6769,30.695,30.6496,30.6769,134460.0
2018-05-16 10:00:00,33.77,33.78,33.72,33.73,190665.0,30.6769,30.6859,30.6314,30.6405,190665.0
2018-05-16 10:10:00,33.73,33.74,33.7,33.7,112910.0,30.6405,30.6496,30.6133,30.6133,112910.0
2018-05-16 10:20:00,33.7,33.72,33.68,33.69,76189.0,30.6133,30.6314,30.5951,30.6042,76189.0
2018-05-16 10:30:00,33.69,33.77,33.69,33.75,209742.0,30.6042,30.6769,30.6042,30.6587,209742.0
2018-05-16 10:40:00,33.74,33.8,33.74,33.79,139673.0,30.6496,30.7041,30.6496,30.695,139673.0
2018-05-16 10:50:00,33.79,33.79,33.75,33.78,96646.0,30.695,30.695,30.6587,30.6859,96646.0
2018-05-16 11:00:00,33.77,33.78,33.76,33.77,49669.0,30.6769,30.6859,30.6678,30.6769,49669.0
2018-05-16 11:10:00,33.77,33.78,33.76,33.76,88878.0,30.6769,30.6859,30.6678,30.6678,88878.0
2018-05-16 11:20:00,33.77,33.78,33.71,33.74,53621.0,30.6769,30.6859,30.6223,30.6496,53621.0
2018-05-16 11:30:00,33.73,33.74,33.72,33.73,17935.0,30.6405,30.6496,30.6314,30.6405,17935.0
2018-05-16 11:40:00,33.73,33.76,33.73,33.76,34957.0,30.6405,30.6678,30.6405,30.6678,34957.0
2018-05-16 11:50:00,33.76,33.77,33.74,33.76,40769.0,30.6678,30.6769,30.6496,30.6678,40769.0
2018-05-16 12:00:00,33.76,33.81,33.76,33.81,66210.0,30.6678,30.7132,30.6678,30.7132,66210.0
2018-05-16 12:10:00,33.81,33.81,33.78,33.78,52432.0,30.7132,30.7132,30.6859,30.6859,52432.0
2018-05-16 12:20:00,33.78,33.8,33.77,33.79,42892.0,30.6859,30.7041,30.6769,30.695,42892.0
2018-05-16 12:30:00,33.79,33.82,33.79,33.82,47879.0,30.695,30.7223,30.695,30.7223,47879.0
2018-05-16 12:40:00,33.82,33.83,33.8,33.81,26137.0,30.7223,30.7314,30.7041,30.7132,26137.0
2018-05-16 12:50:00,33.81,33.84,33.8,33.84,41522.0,30.7132,30.7404,30.7041,30.7404,41522.0
2018-05-16 13:00:00,33.84,33.84,33.82,33.83,8715.0,30.7404,30.7404,30.7223,30.7314,8715.0
2018-05-16 13:10:00,33.83,33.85,33.81,33.84,20779.0,30.7314,30.7495,30.7132,30.7404,20779.0
2018-05-16 13:20:00,33.84,33.84,33.81,33.84,55095.0,30.7404,30.7404,30.7132,30.7404,55095.0
2018-05-16 13:30:00,33.84,33.85,33.82,33.83,29685.0,30.7404,30.7495,30.7223,30.7314,29685.0
2018-05-16 13:40:00,33.83,33.85,33.81,33.83,25989.0,30.7314,30.7495,30.7132,30.7314,25989.0
2018-05-16 13:50:00,33.83,33.83,33.81,33.83,18222.0,30.7314,30.7314,30.7132,30.7314,18222.0
2018-05-16 14:00:00,33.83,33.84,33.82,33.83,63608.0,30.7314,30.7404,30.7223,30.7314,63608.0
2018-05-16 14:10:00,33.83,33.84,33.82,33.83,39832.0,30.7314,30.7404,30.7223,30.7314,39832.0
2018-05-16 14:20:00,33.83,33.83,33.81,33.82,18156.0,30.7314,30.7314,30.7132,30.7223,18156.0
2018-05-16 14:30:00,33.82,33.82,33.81,33.82,27543.0,30.7223,30.7223,30.7132,30.7223,27543.0
2018-05-16 14:40:00,33.82,33.83,33.81,33.83,61708.0,30.7223,30.7314,30.7132,30.7314,61708.0
2018-05-16 14:50:00,33.82,33.83,33.8,33.83,79601.0,30.7223,30.7314,30.7041,30.7314,79601.0
2018-05-16 15:00:00,33.83,33.83,33.8,33.8,49375.0,30.7314,30.7314,30.7041,30.7041,49375.0
2018-05-16 15:10:00,33.8,33.84,33.79,33.8,176540.0,30.7041,30.7404,30.695,30.7041,176540.0
2018-05-16 15:20:00,33.8,33.8,33.79,33.8,42160.0,30.7041,30.7041,30.695,30.7041,42160.0
2018-05-16 15:30:00,33.79,33.8,33.78,33.79,47103.0,30.695,30.7041,30.6859,30.695,47103.0
2018-05-16 15:40:00,33.79,33.79,33.74,33.74,136246.0,30.695,30.695,30.6496,30.6496,136246.0
2018-05-16 15:50:00,33.75,33.8,33.74,33.8,367780.0,30.6587,30.7041,30.6496,30.7041,367780.0
2018-05-17 09:30:00,33.49,33.54,33.4,33.4,249020.0,30.4225,30.4679,30.3407,30.3407,249020.0
2018-05-17 09:40:00,33.4,33.45,33.37,33.45,195154.0,30.3407,30.3862,30.3135,30.3862,195154.0
2018-05-17 09:50:00,33.45,33.46,33.43,33.44,99019.0,30.3862,30.3952,30.368,30.3771,99019.0
2018-05-17 10:00:00,33.43,33.49,33.42,33.48,193594.0,30.368,30.4225,30.3589,30.4134,193594.0
2018-05-17 10:10:00,33.48,33.48,33.45,33.46,114097.0,30.4134,30.4134,30.3862,30.3952,114097.0
2018-05-17 10:20:00,33.46,33.51,33.46,33.51,120260.0,30.3952,30.4407,30.3952,30.4407,120260.0
2018-05-17 10:30:00,33.51,33.55,33.49,33.51,65357.0,30.4407,30.477,30.4225,30.4407,65357.0
2018-05-17 10:40:00,33.51,33.52,33.48,33.5,68088.0,30.4407,30.4498,30.4134,30.4316,68088.0
2018-05-17 10:50:00,33.51,33.51,33.49,33.5,134225.0,30.4407,30.4407,30.4225,30.4316,134225.0
2018-05-17 11:00:00,33.5,33.5,33.45,33.46,149971.0,30.4316,30.4316,30.3862,30.3952,149971.0
2018-05-17 11:10:00,33.45,33.46,33.42,33.45,121953.0,30.3862,30.3952,30.3589,30.3862,121953.0
2018-05-17 11:20:00,33.45,33.46,33.43,33.43,68688.0,30.3862,30.3952,30.368,30.368,68688.0
2018-05-17 11:30:00,33.44,33.45,33.42,33.44,25727.0,30.3771,30.3862,30.3589,30.3771,25727.0
2018-05-17 11:40:00,33.44,33.44,33.43,33.43,24500.0,30.3771,30.3771,30.368,30.368,24500.0
2018-05-17 11:50:00,33.44,33.44,33.41,33.42,63736.0,30.3771,30.3771,30.3498,30.3589,63736.0
2018-05-17 12:00:00,33.43,33.44,33.41,33.41,44905.0,30.368,30.3771,30.3498,30.3498,44905.0
2018-05-17 12:10:00,33.41,33.43,33.41,33.42,66124.0,30.3498,30.368,30.3498,30.3589,66124.0
2018-05-17 12:20:00,33.43,33.45,33.42,33.45,21900.0,30.368,30.3862,30.3589,30.3862,21900.0
2018-05-17 12:30:00,33.45,33.45,33.43,33.44,26936.0,30.3862,30.3862,30.368,30.3771,26936.0
2018-05-17 12:40:00,33.44,33.44,33.41,33.43,67591.0,30.3771,30.3771,30.3498,30.368,67591.0
2018-05-17 12:50:00,33.43,33.44,33.41,33.42,74326.0,30.368,30.3771,30.3498,30.3589,74326.0
2018-05-17 13:00:00,33.42,33.45,33.41,33.45,63325.0,30.3589,30.3862,30.3498,30.3862,63325.0
2018-05-17 13:10:00,33.45,33.45,33.43,33.44,61689.0,30.3862,30.3862,30.368,30.3771,61689.0
2018-05-17 13:20:00,33.44,33.44,33.42,33.43,42504.0,30.3771,30.3771,30.3589,30.368,42504.0
2018-05-17 13:30:00,33.43,33.43,33.4,33.41,126951.0,30.368,30.368,30.3407,30.3498,126951.0
2018-05-17 13:40:00,33.41,33.41,33.38,33.39,25288.0,30.3498,30.3498,30.3226,30.3317,25288.0
2018-05-17 13:50:00,33.39,33.4,33.35,33.36,108350.0,30.3317,30.3407,30.2953,30.3044,108350.0
2018-05-17 14:00:00,33.36,33.37,33.33,33.37,58133.0,30.3044,30.3135,30.2772,30.3135,58133.0
2018-05-17 14:10:00,33.38,33.39,33.36,33.39,35800.0,30.3226,30.3317,30.3044,30.3317,35800.0
2018-05-17 14:20:00,33.39,33.4,33.37,33.39,56336.0,30.3317,30.3407,30.3135,30.3317,56336.0
2018-05-17 14:30:00,33.39,33.4,33.39,33.4,20873.0,30.3317,30.3407,30.3317,30.3407,20873.0
2018-05-17 14:40:00,33.4,33.4,33.39,33.4,11711.0,30.3407,30.3407,30.3317,30.3407,11711.0
2018-05-17 14:50:00,33.4,33.41,33.39,33.41,28630.0,30.3407,30.3498,30.3317,30.3498,28630.0
2018-05-17 15:00:00,33.41,33.43,33.4,33.41,40845.0,30.3498,30.368,30.3407,30.3498,40845.0
2018-05-17 15:10:00,33.42,33.43,33.4,33.4,40416.0,30.3589,30.368,30.3407,30.3407,40416.0
2018-05-17 15:20:00,33.41,33.42,33.4,33.41,49940.0,30.3498,30.3589,30.3407,30.3498,49940.0
2018-05-17 15:30:00,33.41,33.42,33.4,33.4,65609.0,30.3498,30.3589,30.3407,30.3407,65609.0
2018-05-17 15:40:00,33.41,33.43,33.4,33.43,93919.0,30.3498,30.368,30.3407,30.368,93919.0
2018-05-17 15:50:00,33.43,33.44,33.39,33.4,292724.0,30.368,30.3771,30.3317,30.3407,292724.0
2018-05-18 09:30:00,32.99,33.0,32.92,32.95,139550.0,29.9683,29.9774,29.9047,29.932,139550.0
2018-05-18 09:40:00,32.95,32.99,32.94,32.97,174184.0,29.932,29.9683,29.9229,29.9501,174184.0
2018-05-18 09:50:00,32.96,32.97,32.88,32.89,363209.0,29.941,29.9501,29.8684,29.8775,363209.0
2018-05-18 10:00:00,32.89,32.89,32.83,32.84,161310.0,29.8775,29.8775,29.823,29.832,161310.0
2018-05-18 10:10:00,32.84,32.91,32.83,32.91,123916.0,29.832,29.8956,29.823,29.8956,123916.0
2018-05-18 10:20:00,32.91,32.95,32.9,32.91,190139.0,29.8956,29.932,29.8865,29.8956,190139.0
2018-05-18 10:30:00,32.91,32.92,32.88,32.91,111457.0,29.8956,29.9047,29.8684,29.8956,111457.0
2018-05-18 10:40:00,32.9,32.92,32.89,32.91,156773.0,29.8865,29.9047,29.8775,29.8956,156773.0
2018-05-18 10:50:00,32.91,32.93,32.9,32.91,125290.0,29.8956,29.9138,29.8865,29.8956,125290.0
2018-05-18 11:00:00,32.91,32.93,32.9,32.91,117259.0,29.8956,29.9138,29.8865,29.8956,117259.0
2018-05-18 11:10:00,32.91,32.93,32.9,32.92,116753.0,29.8956,29.9138,29.8865,29.9047,116753.0
2018-05-18 11:20:00,32.93,32.93,32.88,32.89,90109.0,29.9138,29.9138,29.8684,29.8775,90109.0
2018-05-18 11:30:00,32.89,32.92,32.88,32.91,74760.0,29.8775,29.9047,29.8684,29.8956,74760.0
2018-05-18 11:40:00,32.91,32.93,32.88,32.93,148595.0,29.8956,29.9138,29.8684,29.9138,148595.0
2018-05-18 11:50:00,32.93,32.96,32.92,32.95,76479.0,29.9138,29.941,29.9047,29.932,76479.0
2018-05-18 12:00:00,32.94,32.94,32.92,32.94,47849.0,29.9229,29.9229,29.9047,29.9229,47849.0
2018-05-18 12:10:00,32.94,32.94,32.93,32.94,17843.0,29.9229,29.9229,29.9138,29.9229,17843.0
2018-05-18 12:20:00,32.93,32.94,32.92,32.93,43475.0,29.9138,29.9229,29.9047,29.9138,43475.0
2018-05-18 12:30:00,32.93,32.93,32.91,32.92,41243.0,29.9138,29.9138,29.8956,29.9047,41243.0
2018-05-18 12:40:00,32.92,32.93,32.91,32.93,28449.0,29.9047,29.9138,29.8956,29.9138,28449.0
2018-05-18 12:50:00,32.93,32.94,32.92,32.94,59019.0,29.9138,29.9229,29.9047,29.9229,59019.0
2018-05-18 13:00:00,32.94,32.94,32.93,32.93,20856.0,29.9229,29.9229,29.9138,29.9138,20856.0
2018-05-18 13:10:00,32.93,32.94,32.93,32.94,65582.0,29.9138,29.9229,29.9138,29.9229,65582.0
2018-05-18 13:20:00,32.93,32.94,32.93,32.94,22129.0,29.9138,29.9229,29.9138,29.9229,22129.0
2018-05-18 13:30:00,32.94,32.94,32.92,32.94,29023.0,29.9229,29.9229,29.9047,29.9229,29023.0
2018-05-18 13:40:00,32.94,32.94,32.92,32.93,30390.0,29.9229,29.9229,29.9047,29.9138,30390.0
2018-05-18 13:50:00,32.93,32.94,32.92,32.94,12640.0,29.9138,29.9229,29.9047,29.9229,12640.0
2018-05-18 14:00:00,32.94,32.94,32.91,32.92,60611.0,29.9229,29.9229,29.8956,29.9047,60611.0
2018-05-18 14:10:00,32.92,32.93,32.91,32.92,21376.0,29.9047,29.9138,29.8956,29.9047,21376.0
2018-05-18 14:20:00,32.93,32.94,32.92,32.94,34963.0,29.9138,29.9229,29.9047,29.9229,34963.0
2018-05-18 14:30:00,32.94,32.94,32.92,32.93,24651.0,29.9229,29.9229,29.9047,29.9138,24651.0
2018-05-18 14:40:00,32.93,32.93,32.92,32.92,21674.0,29.9138,29.9138,29.9047,29.9047,21674.0
2018-05-18 14:50:00,32.92,32.95,32.92,32.94,119687.0,29.9047,29.932,29.9047,29.9229,119687.0
2018-05-18 15:00:00,32.94,32.94,32.91,32.92,127662.0,29.9229,29.9229,29.8956,29.9047,127662.0
2018-05-18 15:10:00,32.92,32.93,32.91,32.91,40847.0,29.9047,29.9138,29.8956,29.8956,40847.0
2018-05-18 15:20:00,32.91,32.92,32.9,32.91,53914.0,29.8956,29.9047,29.8865,29.8956,53914.0
2018-05-18 15:30:00,32.91,32.92,32.9,32.91,63348.0,29.8956,29.9047,29.8865,29.8956,63348.0
2018-05-18 15:40:00,32.92,32.93,32.91,32.93,116817.0,29.9047,29.9138,29.8956,29.9138,116817.0
2018-05-18 15:50:00,32.93,32.97,32.91,32.94,470712.0,29.9138,29.9501,29.8956,29.9229,470712.0
2018-05-21 09:30:00,32.77,32.79,32.71,32.76,76160.0,29.7684,29.7866,29.7139,29.7594,76160.0
2018-05-21 09:40:00,32.76,32.8,32.76,32.77,96433.0,29.7594,29.7957,29.7594,29.7684,96433.0
2018-05-21 09:50:00,32.76,32.77,32.74,32.75,85951.0,29.7594,29.7684,29.7412,29.7503,85951.0
2018-05-21 10:00:00,32.76,32.78,32.73,32.75,102372.0,29.7594,29.7775,29.7321,29.7503,102372.0
2018-05-21 10:10:00,32.75,32.75,32.71,32.73,45738.0,29.7503,29.7503,29.7139,29.7321,45738.0
2018-05-21 10:20:00,32.73,32.74,32.71,32.74,172184.0,29.7321,29.7412,29.7139,29.7412,172184.0
2018-05-21 10:30:00,32.73,32.75,32.72,32.74,39027.0,29.7321,29.7503,29.723,29.7412,39027.0
2018-05-21 10:40:00,32.75,32.77,32.74,32.75,58784.0,29.7503,29.7684,29.7412,29.7503,58784.0
2018-05-21 10:50:00,32.75,32.76,32.71,32.73,147348.0,29.7503,29.7594,29.7139,29.7321,147348.0
2018-05-21 11:00:00,32.73,32.75,32.72,32.73,180123.0,29.7321,29.7503,29.723,29.7321,180123.0
2018-05-21 11:10:00,32.73,32.75,32.72,32.73,121216.0,29.7321,29.7503,29.723,29.7321,121216.0
2018-05-21 11:20:00,32.72,32.73,32.67,32.69,170136.0,29.723,29.7321,29.6776,29.6958,170136.0
2018-05-21 11:30:00,32.69,32.71,32.68,32.7,47756.0,29.6958,29.7139,29.6867,29.7049,47756.0
2018-05-21 11:40:00,32.69,32.7,32.68,32.68,131628.0,29.6958,29.7049,29.6867,29.6867,131628.0
2018-05-21 11:50:00,32.69,32.71,32.67,32.7,86125.0,29.6958,29.7139,29.6776,29.7049,86125.0
2018-05-21 12:00:00,32.7,32.71,32.68,32.68,98210.0,29.7049,29.7139,29.6867,29.6867,98210.0
2018-05-21 12:10:00,32.69,32.73,32.68,32.69,107096.0,29.6958,29.7321,29.6867,29.6958,107096.0
2018-05-21 12:20:00,32.7,32.71,32.69,32.7,56495.0,29.7049,29.7139,29.6958,29.7049,56495.0
2018-05-21 12:30:00,32.7,32.71,32.68,32.69,51471.0,29.7049,29.7139,29.6867,29.6958,51471.0
2018-05-21 12:40:00,32.69,32.71,32.69,32.69,33518.0,29.6958,29.7139,29.6958,29.6958,33518.0
2018-05-21 12:50:00,32.7,32.72,32.69,32.7,66283.0,29.7049,29.723,29.6958,29.7049,66283.0
2018-05-21 13:00:00,32.71,32.71,32.7,32.71,15231.0,29.7139,29.7139,29.7049,29.7139,15231.0
2018-05-21 13:10:00,32.71,32.72,32.7,32.7,30964.0,29.7139,29.723,29.7049,29.7049,30964.0
2018-05-21 13:20:00,32.7,32.71,32.69,32.7,15952.0,29.7049,29.7139,29.6958,29.7049,15952.0
2018-05-21 13:30:00,32.69,32.7,32.68,32.7,36671.0,29.6958,29.7049,29.6867,29.7049,36671.0
2018-05-21 13:40:00,32.69,32.72,32.69,32.7,18876.0,29.6958,29.723,29.6958,29.7049,18876.0
2018-05-21 13:50:00,32.7,32.71,32.69,32.7,21900.0,29.7049,29.7139,29.6958,29.7049,21900.0
2018-05-21 14:00:00,32.7,32.71,32.68,32.7,52952.0,29.7049,29.7139,29.6867,29.7049,52952.0
2018-05-21 14:10:00,32.7,32.71,32.68,32.68,39526.0,29.7049,29.7139,29.6867,29.6867,39526.0
2018-05-21 14:20:00,32.68,32.7,32.68,32.7,20847.0,29.6867,29.7049,29.6867,29.7049,20847.0
2018-05-21 14:30:00,32.7,32.7,32.68,32.69,45617.0,29.7049,29.7049,29.6867,29.6958,45617.0
2018-05-21 14:40:00,32.68,32.7,32.68,32.69,26056.0,29.6867,29.7049,29.6867,29.6958,26056.0
2018-05-21 14:50:00,32.7,32.71,32.68,32.7,28256.0,29.7049,29.7139,29.6867,29.7049,28256.0
2018-05-21 15:00:00,32.69,32.7,32.68,32.68,37255.0,29.6958,29.7049,29.6867,29.6867,37255.0
2018-05-21 15:10:00,32.69,32.71,32.68,32.7,46209.0,29.6958,29.7139,29.6867,29.7049,46209.0
2018-05-21 15:20:00,32.7,32.71,32.67,32.7,95617.0,29.7049,29.7139,29.6776,29.7049,95617.0
2018-05-21 15:30:00,32.69,32.71,32.68,32.7,63042.0,29.6958,29.7139,29.6867,29.7049,63042.0
2018-05-21 15:40:00,32.7,32.71,32.69,32.7,31937.0,29.7049,29.7139,29.6958,29.7049,31937.0
2018-05-21 15:50:00,32.7,32.76,32.7,32.76,156206.0,29.7049,29.7594,29.7049,29.7594,156206.0
2018-05-22 09:30:00,32.86,32.98,32.85,32.94,262552.0,29.8502,29.9592,29.8411,29.9229,262552.0
2018-05-22 09:40:00,32.94,32.97,32.92,32.92,138359.0,29.9229,29.9501,29.9047,29.9047,138359.0
2018-05-22 09:50:00,32.92,32.94,32.91,32.94,93455.0,29.9047,29.9229,29.8956,29.9229,93455.0
2018-05-22 10:00:00,32.94,32.96,32.92,32.96,216117.0,29.9229,29.941,29.9047,29.941,216117.0
2018-05-22 10:10:00,32.95,32.96,32.88,32.91,136464.0,29.932,29.941,29.8684,29.8956,136464.0
2018-05-22 10:20:00,32.91,32.94,32.9,32.91,73590.0,29.8956,29.9229,29.8865,29.8956,73590.0
2018-05-22 10:30:00,32.9,32.93,32.9,32.93,68922.0,29.8865,29.9138,29.8865,29.9138,68922.0
2018-05-22 10:40:00,32.93,32.94,32.89,32.9,73461.0,29.9138,29.9229,29.8775,29.8865,73461.0
2018-05-22 10:50:00,32.9,32.91,32.89,32.9,42269.0,29.8865,29.8956,29.8775,29.8865,42269.0
2018-05-22 11:00:00,32.9,32.92,32.89,32.91,29671.0,29.8865,29.9047,29.8775,29.8956,29671.0
2018-05-22 11:10:00,32.91,32.92,32.9,32.9,18738.0,29.8956,29.9047,29.8865,29.8865,18738.0
2018-05-22 11:20:00,32.91,32.93,32.9,32.91,78560.0,29.8956,29.9138,29.8865,29.8956,78560.0
2018-05-22 11:30:00,32.9,32.93,32.89,32.91,33678.0,29.8865,29.9138,29.8775,29.8956,33678.0
2018-05-22 11:40:00,32.91,32.95,32.91,32.94,83384.0,29.8956,29.932,29.8956,29.9229,83384.0
2018-05-22 11:50:00,32.94,32.97,32.93,32.97,47580.0,29.9229,29.9501,29.9138,29.9501,47580.0
2018-05-22 12:00:00,32.95,32.96,32.94,32.95,40595.0,29.932,29.941,29.9229,29.932,40595.0
2018-05-22 12:10:00,32.95,32.95,32.94,32.94,12682.0,29.932,29.932,29.9229,29.9229,12682.0
2018-05-22 12:20:00,32.94,32.94,32.9,32.91,54973.0,29.9229,29.9229,29.8865,29.8956,54973.0
2018-05-22 12:30:00,32.91,32.91,32.89,32.91,20003.0,29.8956,29.8956,29.8775,29.8956,20003.0
2018-05-22 12:40:00,32.91,32.91,32.89,32.9,20035.0,29.8956,29.8956,29.8775,29.8865,20035.0
2018-05-22 12:50:00,32.9,32.9,32.89,32.89,14773.0,29.8865,29.8865,29.8775,29.8775,14773.0
2018-05-22 13:00:00,32.89,32.9,32.88,32.89,16862.0,29.8775,29.8865,29.8684,29.8775,16862.0
2018-05-22 13:10:00,32.89,32.91,32.87,32.88,30900.0,29.8775,29.8956,29.8593,29.8684,30900.0
2018-05-22 13:20:00,32.87,32.9,32.87,32.9,21082.0,29.8593,29.8865,29.8593,29.8865,21082.0
2018-05-22 13:30:00,32.9,32.91,32.89,32.89,8195.0,29.8865,29.8956,29.8775,29.8775,8195.0
2018-05-22 13:40:00,32.89,32.91,32.88,32.89,30375.0,29.8775,29.8956,29.8684,29.8775,30375.0
2018-05-22 13:50:00,32.88,32.91,32.87,32.89,28562.0,29.8684,29.8956,29.8593,29.8775,28562.0
2018-05-22 14:00:00,32.88,32.91,32.88,32.91,16678.0,29.8684,29.8956,29.8684,29.8956,16678.0
2018-05-22 14:10:00,32.91,32.92,32.9,32.91,54256.0,29.8956,29.9047,29.8865,29.8956,54256.0
2018-05-22 14:20:00,32.9,32.92,32.9,32.92,22395.0,29.8865,29.9047,29.8865,29.9047,22395.0
2018-05-22 14:30:00,32.92,32.93,32.91,32.91,32342.0,29.9047,29.9138,29.8956,29.8956,32342.0
2018-05-22 14:40:00,32.91,32.92,32.89,32.9,9377.0,29.8956,29.9047,29.8775,29.8865,9377.0
2018-05-22 14:50:00,32.9,32.9,32.87,32.87,24631.0,29.8865,29.8865,29.8593,29.8593,24631.0
2018-05-22 15:00:00,32.87,32.88,32.85,32.86,55081.0,29.8593,29.8684,29.8411,29.8502,55081.0
2018-05-22 15:10:00,32.86,32.88,32.85,32.87,23437.0,29.8502,29.8684,29.8411,29.8593,23437.0
2018-05-22 15:20:00,32.86,32.88,32.86,32.87,17674.0,29.8502,29.8684,29.8502,29.8593,17674.0
2018-05-22 15:30:00,32.88,32.88,32.85,32.86,41952.0,29.8684,29.8684,29.8411,29.8502,41952.0
2018-05-22 15:40:00,32.86,32.88,32.83,32.84,103789.0,29.8502,29.8684,29.823,29.832,103789.0
2018-05-22 15:50:00,32.83,32.9,32.82,32.88,306083.0,29.823,29.8865,29.8139,29.8684,306083.0
2018-05-23 09:30:00,32.5,32.6,32.38,32.45,329196.0,29.5232,29.614,29.4142,29.4778,329196.0
2018-05-23 09:40:00,32.45,32.5,32.44,32.46,68769.0,29.4778,29.5232,29.4687,29.4868,68769.0
2018-05-23 09:50:00,32.46,32.5,32.46,32.48,49675.0,29.4868,29.5232,29.4868,29.505,49675.0
2018-05-23 10:00:00,32.48,32.49,32.45,32.48,39371.0,29.505,29.5141,29.4778,29.505,39371.0
2018-05-23 10:10:00,32.48,32.49,32.47,32.48,42914.0,29.505,29.5141,29.4959,29.505,42914.0
2018-05-23 10:20:00,32.48,32.48,32.45,32.45,72232.0,29.505,29.505,29.4778,29.4778,72232.0
2018-05-23 10:30:00,32.45,32.46,32.43,32.44,97081.0,29.4778,29.4868,29.4596,29.4687,97081.0
2018-05-23 10:40:00,32.43,32.44,32.4,32.41,159086.0,29.4596,29.4687,29.4323,29.4414,159086.0
2018-05-23 10:50:00,32.41,32.46,32.41,32.44,36084.0,29.4414,29.4868,29.4414,29.4687,36084.0
2018-05-23 11:00:00,32.44,32.47,32.43,32.44,55507.0,29.4687,29.4959,29.4596,29.4687,55507.0
2018-05-23 11:10:00,32.44,32.5,32.44,32.5,39581.0,29.4687,29.5232,29.4687,29.5232,39581.0
2018-05-23 11:20:00,32.5,32.52,32.49,32.52,42166.0,29.5232,29.5413,29.5141,29.5413,42166.0
2018-05-23 11:30:00,32.52,32.53,32.5,32.5,16349.0,29.5413,29.5504,29.5232,29.5232,16349.0
2018-05-23 11:40:00,32.5,32.54,32.49,32.53,24542.0,29.5232,29.5595,29.5141,29.5504,24542.0
2018-05-23 11:50:00,32.54,32.54,32.51,32.51,14335.0,29.5595,29.5595,29.5323,29.5323,14335.0
2018-05-23 12:00:00,32.51,32.57,32.5,32.55,39483.0,29.5323,29.5868,29.5232,29.5686,39483.0
2018-05-23 12:10:00,32.56,32.58,32.54,32.55,49874.0,29.5777,29.5959,29.5595,29.5686,49874.0
2018-05-23 12:20:00,32.55,32.56,32.48,32.49,143352.0,29.5686,29.5777,29.505,29.5141,143352.0
2018-05-23 12:30:00,32.5,32.52,32.49,32.52,14155.0,29.5232,29.5413,29.5141,29.5413,14155.0
2018-05-23 12:40:00,32.52,32.56,32.52,32.53,33880.0,29.5413,29.5777,29.5413,29.5504,33880.0
2018-05-23 12:50:00,32.52,32.54,32.52,32.54,11953.0,29.5413,29.5595,29.5413,29.5595,11953.0
2018-05-23 13:00:00,32.54,32.54,32.51,32.52,40504.0,29.5595,29.5595,29.5323,29.5413,40504.0
2018-05-23 13:10:00,32.52,32.52,32.49,32.49,27847.0,29.5413,29.5413,29.5141,29.5141,27847.0
2018-05-23 13:20:00,32.49,32.51,32.48,32.51,38852.0,29.5141,29.5323,29.505,29.5323,38852.0
2018-05-23 13:30:00,32.51,32.51,32.5,32.5,8535.0,29.5323,29.5323,29.5232,29.5232,8535.0
2018-05-23 13:40:00,32.51,32.53,32.51,32.51,15022.0,29.5323,29.5504,29.5323,29.5323,15022.0
2018-05-23 13:50:00,32.51,32.52,32.46,32.47,17791.0,29.5323,29.5413,29.4868,29.4959,17791.0
2018-05-23 14:00:00,32.47,32.61,32.46,32.61,133052.0,29.4959,29.6231,29.4868,29.6231,133052.0
2018-05-23 14:10:00,32.61,32.63,32.55,32.59,93740.0,29.6231,29.6413,29.5686,29.6049,93740.0
2018-05-23 14:20:00,32.59,32.63,32.58,32.63,26246.0,29.6049,29.6413,29.5959,29.6413,26246.0
2018-05-23 14:30:00,32.64,32.64,32.62,32.63,26167.0,29.6504,29.6504,29.6322,29.6413,26167.0
2018-05-23 14:40:00,32.62,32.64,32.61,32.64,14631.0,29.6322,29.6504,29.6231,29.6504,14631.0
2018-05-23 14:50:00,32.64,32.67,32.63,32.67,54553.0,29.6504,29.6776,29.6413,29.6776,54553.0
2018-05-23 15:00:00,32.66,32.69,32.65,32.65,26285.0,29.6685,29.6958,29.6594,29.6594,26285.0
2018-05-23 15:10:00,32.65,32.67,32.65,32.65,78820.0,29.6594,29.6776,29.6594,29.6594,78820.0
2018-05-23 15:20:00,32.66,32.69,32.65,32.69,38412.0,29.6685,29.6958,29.6594,29.6958,38412.0
2018-05-23 15:30:00,32.69,32.69,32.66,32.67,37903.0,29.6958,29.6958,29.6685,29.6776,37903.0
2018-05-23 15:40:00,32.67,32.68,32.65,32.66,54320.0,29.6776,29.6867,29.6594,29.6685,54320.0
2018-05-23 15:50:00,32.66,32.68,32.63,32.66,424631.0,29.6685,29.6867,29.6413,29.6685,424631.0
2018-05-24 09:30:00,32.71,32.79,32.67,32.77,226090.0,29.7139,29.7866,29.6776,29.7684,226090.0
2018-05-24 09:40:00,32.77,32.77,32.68,32.7,247000.0,29.7684,29.7684,29.6867,29.7049,247000.0
2018-05-24 09:50:00,32.7,32.71,32.66,32.7,126096.0,29.7049,29.7139,29.6685,29.7049,126096.0
2018-05-24 10:00:00,32.7,32.72,32.67,32.69,116068.0,29.7049,29.723,29.6776,29.6958,116068.0
2018-05-24 10:10:00,32.69,32.69,32.65,32.65,61903.0,29.6958,29.6958,29.6594,29.6594,61903.0
2018-05-24 10:20:00,32.66,32.68,32.63,32.63,137589.0,29.6685,29.6867,29.6413,29.6413,137589.0
2018-05-24 10:30:00,32.62,32.66,32.59,32.66,76476.0,29.6322,29.6685,29.6049,29.6685,76476.0
2018-05-24 10:40:00,32.66,32.67,32.61,32.63,62399.0,29.6685,29.6776,29.6231,29.6413,62399.0
2018-05-24 10:50:00,32.64,32.64,32.57,32.59,46243.0,29.6504,29.6504,29.5868,29.6049,46243.0
2018-05-24 11:00:00,32.59,32.67,32.57,32.66,111274.0,29.6049,29.6776,29.5868,29.6685,111274.0
2018-05-24 11:10:00,32.66,32.71,32.65,32.7,124418.0,29.6685,29.7139,29.6594,29.7049,124418.0
2018-05-24 11:20:00,32.71,32.74,32.68,32.73,139769.0,29.7139,29.7412,29.6867,29.7321,139769.0
2018-05-24 11:30:00,32.73,32.75,32.72,32.73,50138.0,29.7321,29.7503,29.723,29.7321,50138.0
2018-05-24 11:40:00,32.73,32.76,32.73,32.76,52547.0,29.7321,29.7594,29.7321,29.7594,52547.0
2018-05-24 11:50:00,32.76,32.81,32.76,32.8,131140.0,29.7594,29.8048,29.7594,29.7957,131140.0
2018-05-24 12:00:00,32.8,32.82,32.78,32.8,43104.0,29.7957,29.8139,29.7775,29.7957,43104.0
2018-05-24 12:10:00,32.8,32.84,32.79,32.83,93609.0,29.7957,29.832,29.7866,29.823,93609.0
2018-05-24 12:20:00,32.83,32.83,32.81,32.82,8593.0,29.823,29.823,29.8048,29.8139,8593.0
2018-05-24 12:30:00,32.82,32.83,32.79,32.8,11526.0,29.8139,29.823,29.7866,29.7957,11526.0
2018-05-24 12:40:00,32.8,32.84,32.78,32.83,44278.0,29.7957,29.832,29.7775,29.823,44278.0
2018-05-24 12:50:00,32.84,32.84,32.82,32.84,50496.0,29.832,29.832,29.8139,29.832,50496.0
2018-05-24 13:00:00,32.84,32.86,32.83,32.85,58661.0,29.832,29.8502,29.823,29.8411,58661.0
2018-05-24 13:10:00,32.85,32.88,32.84,32.88,45930.0,29.8411,29.8684,29.832,29.8684,45930.0
2018-05-24 13:20:00,32.88,32.88,32.84,32.85,28936.0,29.8684,29.8684,29.832,29.8411,28936.0
2018-05-24 13:30:00,32.85,32.86,32.83,32.83,28680.0,29.8411,29.8502,29.823,29.823,28680.0
2018-05-24 13:40:00,32.84,32.87,32.83,32.86,27058.0,29.832,29.8593,29.823,29.8502,27058.0
2018-05-24 13:50:00,32.86,32.87,32.84,32.87,26761.0,29.8502,29.8593,29.832,29.8593,26761.0
2018-05-24 14:00:00,32.87,32.87,32.82,32.84,84847.0,29.8593,29.8593,29.8139,29.832,84847.0
2018-05-24 14:10:00,32.84,32.84,32.8,32.82,57490.0,29.832,29.832,29.7957,29.8139,57490.0
2018-05-24 14:20:00,32.83,32.83,32.81,32.81,14238.0,29.823,29.823,29.8048,29.8048,14238.0
2018-05-24 14:30:00,32.82,32.83,32.81,32.83,13901.0,29.8139,29.823,29.8048,29.823,13901.0
2018-05-24 14:40:00,32.82,32.83,32.79,32.8,17182.0,29.8139,29.823,29.7866,29.7957,17182.0
2018-05-24 14:50:00,32.8,32.82,32.79,32.82,18611.0,29.7957,29.8139,29.7866,29.8139,18611.0
2018-05-24 15:00:00,32.81,32.84,32.79,32.83,26963.0,29.8048,29.832,29.7866,29.823,26963.0
2018-05-24 15:10:00,32.83,32.83,32.82,32.83,25371.0,29.823,29.823,29.8139,29.823,25371.0
2018-05-24 15:20:00,32.83,32.86,32.82,32.84,70764.0,29.823,29.8502,29.8139,29.832,70764.0
2018-05-24 15:30:00,32.84,32.86,32.83,32.83,50989.0,29.832,29.8502,29.823,29.823,50989.0
2018-05-24 15:40:00,32.83,32.84,32.81,32.83,67512.0,29.823,29.832,29.8048,29.823,67512.0
2018-05-24 15:50:00,32.83,32.88,32.83,32.87,267293.0,29.823,29.8684,29.823,29.8593,267293.0
2018-05-25 09:30:00,33.26,33.38,33.26,33.3,238495.0,30.2136,30.3226,30.2136,30.2499,238495.0
2018-05-25 09:40:00,33.3,33.3,33.25,33.3,202160.0,30.2499,30.2499,30.2045,30.2499,202160.0
2018-05-25 09:50:00,33.3,33.32,33.26,33.31,138556.0,30.2499,30.2681,30.2136,30.259,138556.0
2018-05-25 10:00:00,33.32,33.37,33.3,33.36,515403.0,30.2681,30.3135,30.2499,30.3044,515403.0
2018-05-25 10:10:00,33.36,33.41,33.34,33.41,466339.0,30.3044,30.3498,30.2862,30.3498,466339.0
2018-05-25 10:20:00,33.41,33.42,33.39,33.41,260476.0,30.3498,30.3589,30.3317,30.3498,260476.0
2018-05-25 10:30:00,33.41,33.43,33.4,33.42,108820.0,30.3498,30.368,30.3407,30.3589,108820.0
2018-05-25 10:40:00,33.42,33.43,33.39,33.41,90432.0,30.3589,30.368,30.3317,30.3498,90432.0
2018-05-25 10:50:00,33.41,33.41,33.37,33.38,132971.0,30.3498,30.3498,30.3135,30.3226,132971.0
2018-05-25 11:00:00,33.38,33.39,33.36,33.38,135267.0,30.3226,30.3317,30.3044,30.3226,135267.0
2018-05-25 11:10:00,33.37,33.39,33.37,33.38,106261.0,30.3135,30.3317,30.3135,30.3226,106261.0
2018-05-25 11:20:00,33.38,33.39,33.36,33.37,161205.0,30.3226,30.3317,30.3044,30.3135,161205.0
2018-05-25 11:30:00,33.37,33.39,33.36,33.39,91836.0,30.3135,30.3317,30.3044,30.3317,91836.0
2018-05-25 11:40:00,33.39,33.39,33.37,33.39,87556.0,30.3317,30.3317,30.3135,30.3317,87556.0
2018-05-25 11:50:00,33.39,33.39,33.38,33.39,77834.0,30.3317,30.3317,30.3226,30.3317,77834.0
2018-05-25 12:00:00,33.39,33.39,33.36,33.37,88951.0,30.3317,30.3317,30.3044,30.3135,88951.0
2018-05-25 12:10:00,33.37,33.38,33.35,33.37,39498.0,30.3135,30.3226,30.2953,30.3135,39498.0
2018-05-25 12:20:00,33.37,33.38,33.36,33.38,65987.0,30.3135,30.3226,30.3044,30.3226,65987.0
2018-05-25 12:30:00,33.37,33.38,33.37,33.38,75534.0,30.3135,30.3226,30.3135,30.3226,75534.0
2018-05-25 12:40:00,33.37,33.38,33.37,33.37,81455.0,30.3135,30.3226,30.3135,30.3135,81455.0
2018-05-25 12:50:00,33.37,33.39,33.37,33.39,89070.0,30.3135,30.3317,30.3135,30.3317,89070.0
2018-05-25 13:00:00,33.39,33.39,33.38,33.38,38231.0,30.3317,30.3317,30.3226,30.3226,38231.0
2018-05-25 13:10:00,33.39,33.39,33.37,33.38,60102.0,30.3317,30.3317,30.3135,30.3226,60102.0
2018-05-25 13:20:00,33.37,33.38,33.37,33.38,52818.0,30.3135,30.3226,30.3135,30.3226,52818.0
2018-05-25 13:30:00,33.38,33.38,33.36,33.37,64187.0,30.3226,30.3226,30.3044,30.3135,64187.0
2018-05-25 13:40:00,33.37,33.37,33.35,33.35,45389.0,30.3135,30.3135,30.2953,30.2953,45389.0
2018-05-25 13:50:00,33.35,33.36,33.34,33.34,95415.0,30.2953,30.3044,30.2862,30.2862,95415.0
2018-05-25 14:00:00,33.34,33.35,33.33,33.35,81722.0,30.2862,30.2953,30.2772,30.2953,81722.0
2018-05-25 14:10:00,33.35,33.36,33.34,33.36,48543.0,30.2953,30.3044,30.2862,30.3044,48543.0
2018-05-25 14:20:00,33.36,33.37,33.35,33.37,62296.0,30.3044,30.3135,30.2953,30.3135,62296.0
2018-05-25 14:30:00,33.37,33.37,33.35,33.36,25019.0,30.3135,30.3135,30.2953,30.3044,25019.0
2018-05-25 14:40:00,33.36,33.36,33.34,33.34,222227.0,30.3044,30.3044,30.2862,30.2862,222227.0
2018-05-25 14:50:00,33.34,33.37,33.34,33.36,26369.0,30.2862,30.3135,30.2862,30.3044,26369.0
2018-05-25 15:00:00,33.36,33.38,33.35,33.37,31564.0,30.3044,30.3226,30.2953,30.3135,31564.0
2018-05-25 15:10:00,33.38,33.39,33.37,33.38,23331.0,30.3226,30.3317,30.3135,30.3226,23331.0
2018-05-25 15:20:00,33.39,33.43,33.39,33.43,131913.0,30.3317,30.368,30.3317,30.368,131913.0
2018-05-25 15:30:00,33.43,33.43,33.41,33.41,29840.0,30.368,30.368,30.3498,30.3498,29840.0
2018-05-25 15:40:00,33.41,33.42,33.39,33.41,82229.0,30.3498,30.3589,30.3317,30.3498,82229.0
2018-05-25 15:50:00,33.42,33.46,33.41,33.44,426478.0,30.3589,30.3952,30.3498,30.3771,426478.0
2018-05-29 09:30:00,33.41,33.48,33.39,33.4,207792.0,30.3498,30.4134,30.3317,30.3407,207792.0
2018-05-29 09:40:00,33.4,33.42,33.36,33.39,238227.0,30.3407,30.3589,30.3044,30.3317,238227.0
2018-05-29 09:50:00,33.4,33.41,33.38,33.41,221812.0,30.3407,30.3498,30.3226,30.3498,221812.0
2018-05-29 10:00:00,33.41,33.41,33.36,33.37,94593.0,30.3498,30.3498,30.3044,30.3135,94593.0
2018-05-29 10:10:00,33.37,33.38,33.35,33.36,94928.0,30.3135,30.3226,30.2953,30.3044,94928.0
2018-05-29 10:20:00,33.35,33.39,33.34,33.39,99708.0,30.2953,30.3317,30.2862,30.3317,99708.0
2018-05-29 10:30:00,33.38,33.38,33.31,33.32,132016.0,30.3226,30.3226,30.259,30.2681,132016.0
2018-05-29 10:40:00,33.31,33.32,33.27,33.29,125147.0,30.259,30.2681,30.2227,30.2408,125147.0
2018-05-29 10:50:00,33.29,33.29,33.23,33.23,51159.0,30.2408,30.2408,30.1863,30.1863,51159.0
2018-05-29 11:00:00,33.24,33.24,33.2,33.21,82445.0,30.1954,30.1954,30.1591,30.1681,82445.0
2018-05-29 11:10:00,33.2,33.24,33.2,33.23,29683.0,30.1591,30.1954,30.1591,30.1863,29683.0
2018-05-29 11:20:00,33.23,33.25,33.21,33.23,25112.0,30.1863,30.2045,30.1681,30.1863,25112.0
2018-05-29 11:30:00,33.23,33.26,33.2,33.21,86313.0,30.1863,30.2136,30.1591,30.1681,86313.0
2018-05-29 11:40:00,33.2,33.21,33.16,33.18,87740.0,30.1591,30.1681,30.1227,30.1409,87740.0
2018-05-29 11:50:00,33.18,33.19,33.16,33.16,42185.0,30.1409,30.15,30.1227,30.1227,42185.0
2018-05-29 12:00:00,33.16,33.17,33.12,33.13,43627.0,30.1227,30.1318,30.0864,30.0955,43627.0
2018-05-29 12:10:00,33.13,33.16,33.11,33.15,70309.0,30.0955,30.1227,30.0773,30.1136,70309.0
2018-05-29 12:20:00,33.16,33.18,33.15,33.16,43374.0,30.1227,30.1409,30.1136,30.1227,43374.0
2018-05-29 12:30:00,33.16,33.19,33.15,33.18,34999.0,30.1227,30.15,30.1136,30.1409,34999.0
2018-05-29 12:40:00,33.18,33.19,33.15,33.18,53160.0,30.1409,30.15,30.1136,30.1409,53160.0
2018-05-29 12:50:00,33.18,33.22,33.18,33.19,42052.0,30.1409,30.1772,30.1409,30.15,42052.0
2018-05-29 13:00:00,33.2,33.2,33.15,33.16,33847.0,30.1591,30.1591,30.1136,30.1227,33847.0
2018-05-29 13:10:00,33.16,33.17,33.13,33.16,30162.0,30.1227,30.1318,30.0955,30.1227,30162.0
2018-05-29 13:20:00,33.16,33.17,33.14,33.15,49581.0,30.1227,30.1318,30.1046,30.1136,49581.0
2018-05-29 13:30:00,33.15,33.15,33.1,33.11,140542.0,30.1136,30.1136,30.0682,30.0773,140542.0
2018-05-29 13:40:00,33.12,33.15,33.1,33.15,50579.0,30.0864,30.1136,30.0682,30.1136,50579.0
2018-05-29 13:50:00,33.14,33.18,33.13,33.13,71227.0,30.1046,30.1409,30.0955,30.0955,71227.0
2018-05-29 14:00:00,33.13,33.13,33.09,33.1,45552.0,30.0955,30.0955,30.0591,30.0682,45552.0
2018-05-29 14:10:00,33.1,33.11,33.08,33.09,77256.0,30.0682,30.0773,30.0501,30.0591,77256.0
2018-05-29 14:20:00,33.09,33.12,33.06,33.12,82537.0,30.0591,30.0864,30.0319,30.0864,82537.0
2018-05-29 14:30:00,33.11,33.13,33.08,33.08,67285.0,30.0773,30.0955,30.0501,30.0501,67285.0
2018-05-29 14:40:00,33.08,33.09,33.05,33.06,90014.0,30.0501,30.0591,30.0228,30.0319,90014.0
2018-05-29 14:50:00,33.06,33.07,33.03,33.05,109459.0,30.0319,30.041,30.0046,30.0228,109459.0
2018-05-29 15:00:00,33.05,33.09,33.04,33.07,67556.0,30.0228,30.0591,30.0137,30.041,67556.0
2018-05-29 15:10:00,33.08,33.09,33.06,33.07,42566.0,30.0501,30.0591,30.0319,30.041,42566.0
2018-05-29 15:20:00,33.07,33.08,33.06,33.08,33955.0,30.041,30.0501,30.0319,30.0501,33955.0
2018-05-29 15:30:00,33.08,33.13,33.07,33.11,124970.0,30.0501,30.0955,30.041,30.0773,124970.0
2018-05-29 15:40:00,33.12,33.15,33.11,33.13,87936.0,30.0864,30.1136,30.0773,30.0955,87936.0
2018-05-29 15:50:00,33.13,33.25,33.12,33.18,992060.0,30.0955,30.2045,30.0864,30.1409,992060.0
2018-05-30 09:30:00,33.27,33.46,33.27,33.43,191488.0,30.2227,30.3952,30.2227,30.368,191488.0
2018-05-30 09:40:00,33.43,33.47,33.42,33.43,217802.0,30.368,30.4043,30.3589,30.368,217802.0
2018-05-30 09:50:00,33.44,33.44,33.38,33.39,124250.0,30.3771,30.3771,30.3226,30.3317,124250.0
2018-05-30 10:00:00,33.39,33.41,33.38,33.41,61988.0,30.3317,30.3498,30.3226,30.3498,61988.0
2018-05-30 10:10:00,33.41,33.44,33.4,33.43,56748.0,30.3498,30.3771,30.3407,30.368,56748.0
2018-05-30 10:20:00,33.42,33.45,33.4,33.43,111752.0,30.3589,30.3862,30.3407,30.368,111752.0
2018-05-30 10:30:00,33.44,33.45,33.41,33.43,97897.0,30.3771,30.3862,30.3498,30.368,97897.0
2018-05-30 10:40:00,33.43,33.49,33.43,33.45,103863.0,30.368,30.4225,30.368,30.3862,103863.0
2018-05-30 10:50:00,33.46,33.48,33.45,33.47,53887.0,30.3952,30.4134,30.3862,30.4043,53887.0
2018-05-30 11:00:00,33.48,33.49,33.45,33.48,79024.0,30.4134,30.4225,30.3862,30.4134,79024.0
2018-05-30 11:10:00,33.47,33.5,33.47,33.48,79552.0,30.4043,30.4316,30.4043,30.4134,79552.0
2018-05-30 11:20:00,33.49,33.52,33.48,33.51,86014.0,30.4225,30.4498,30.4134,30.4407,86014.0
2018-05-30 11:30:00,33.51,33.59,33.5,33.58,207215.0,30.4407,30.5133,30.4316,30.5043,207215.0
2018-05-30 11:40:00,33.57,33.58,33.55,33.58,38913.0,30.4952,30.5043,30.477,30.5043,38913.0
2018-05-30 11:50:00,33.58,33.6,33.56,33.57,91896.0,30.5043,30.5224,30.4861,30.4952,91896.0
2018-05-30 12:00:00,33.58,33.61,33.56,33.58,65692.0,30.5043,30.5315,30.4861,30.5043,65692.0
2018-05-30 12:10:00,33.57,33.59,33.54,33.54,34828.0,30.4952,30.5133,30.4679,30.4679,34828.0
2018-05-30 12:20:00,33.55,33.57,33.53,33.55,50222.0,30.477,30.4952,30.4588,30.477,50222.0
2018-05-30 12:30:00,33.55,33.55,33.52,33.55,107605.0,30.477,30.477,30.4498,30.477,107605.0
2018-05-30 12:40:00,33.55,33.56,33.53,33.55,18845.0,30.477,30.4861,30.4588,30.477,18845.0
2018-05-30 12:50:00,33.56,33.57,33.55,33.56,19792.0,30.4861,30.4952,30.477,30.4861,19792.0
2018-05-30 13:00:00,33.56,33.58,33.55,33.55,17232.0,30.4861,30.5043,30.477,30.477,17232.0
2018-05-30 13:10:00,33.55,33.63,33.54,33.62,124785.0,30.477,30.5497,30.4679,30.5406,124785.0
2018-05-30 13:20:00,33.62,33.62,33.59,33.59,49415.0,30.5406,30.5406,30.5133,30.5133,49415.0
2018-05-30 13:30:00,33.59,33.61,33.58,33.61,53869.0,30.5133,30.5315,30.5043,30.5315,53869.0
2018-05-30 13:40:00,33.61,33.61,33.6,33.6,26553.0,30.5315,30.5315,30.5224,30.5224,26553.0
2018-05-30 13:50:00,33.61,33.61,33.59,33.59,15020.0,30.5315,30.5315,30.5133,30.5133,15020.0
2018-05-30 14:00:00,33.59,33.62,33.59,33.62,13829.0,30.5133,30.5406,30.5133,30.5406,13829.0
2018-05-30 14:10:00,33.62,33.63,33.59,33.61,148167.0,30.5406,30.5497,30.5133,30.5315,148167.0
2018-05-30 14:20:00,33.61,33.62,33.6,33.6,89088.0,30.5315,30.5406,30.5224,30.5224,89088.0
2018-05-30 14:30:00,33.6,33.62,33.59,33.61,123600.0,30.5224,30.5406,30.5133,30.5315,123600.0
2018-05-30 14:40:00,33.6,33.62,33.6,33.62,41732.0,30.5224,30.5406,30.5224,30.5406,41732.0
2018-05-30 14:50:00,33.62,33.63,33.61,33.62,86064.0,30.5406,30.5497,30.5315,30.5406,86064.0
2018-05-30 15:00:00,33.62,33.66,33.62,33.64,85713.0,30.5406,30.5769,30.5406,30.5588,85713.0
2018-05-30 15:10:00,33.64,33.65,33.62,33.64,67688.0,30.5588,30.5678,30.5406,30.5588,67688.0
2018-05-30 15:20:00,33.64,33.64,33.61,33.62,55201.0,30.5588,30.5588,30.5315,30.5406,55201.0
2018-05-30 15:30:00,33.62,33.62,33.6,33.62,62407.0,30.5406,30.5406,30.5224,30.5406,62407.0
2018-05-30 15:40:00,33.62,33.64,33.61,33.64,108012.0,30.5406,30.5588,30.5315,30.5588,108012.0
2018-05-30 15:50:00,33.64,33.68,33.63,33.67,425247.0,30.5588,30.5951,30.5497,30.586,425247.0
2018-05-31 09:30:00,33.56,33.66,33.49,33.54,391960.0,30.4861,30.5769,30.4225,30.4679,391960.0
2018-05-31 09:40:00,33.54,33.57,33.49,33.5,264470.0,30.4679,30.4952,30.4225,30.4316,264470.0
2018-05-31 09:50:00,33.51,33.51,33.45,33.49,282921.0,30.4407,30.4407,30.3862,30.4225,282921.0
2018-05-31 10:00:00,33.49,33.54,33.47,33.48,110071.0,30.4225,30.4679,30.4043,30.4134,110071.0
2018-05-31 10:10:00,33.48,33.56,33.45,33.55,278919.0,30.4134,30.4861,30.3862,30.477,278919.0
2018-05-31 10:20:00,33.54,33.59,33.54,33.58,168096.0,30.4679,30.5133,30.4679,30.5043,168096.0
2018-05-31 10:30:00,33.58,33.58,33.53,33.55,120549.0,30.5043,30.5043,30.4588,30.477,120549.0
2018-05-31 10:40:00,33.56,33.58,33.5,33.51,187963.0,30.4861,30.5043,30.4316,30.4407,187963.0
2018-05-31 10:50:00,33.51,33.55,33.49,33.52,136625.0,30.4407,30.477,30.4225,30.4498,136625.0
2018-05-31 11:00:00,33.51,33.54,33.5,33.51,52295.0,30.4407,30.4679,30.4316,30.4407,52295.0
2018-05-31 11:10:00,33.52,33.53,33.48,33.49,37984.0,30.4498,30.4588,30.4134,30.4225,37984.0
2018-05-31 11:20:00,33.49,33.52,33.46,33.52,86117.0,30.4225,30.4498,30.3952,30.4498,86117.0
2018-05-31 11:30:00,33.52,33.54,33.48,33.53,104502.0,30.4498,30.4679,30.4134,30.4588,104502.0
2018-05-31 11:40:00,33.54,33.56,33.53,33.55,109432.0,30.4679,30.4861,30.4588,30.477,109432.0
2018-05-31 11:50:00,33.55,33.56,33.54,33.54,45370.0,30.477,30.4861,30.4679,30.4679,45370.0
2018-05-31 12:00:00,33.54,33.56,33.49,33.5,34746.0,30.4679,30.4861,30.4225,30.4316,34746.0
2018-05-31 12:10:00,33.5,33.56,33.49,33.55,45648.0,30.4316,30.4861,30.4225,30.477,45648.0
2018-05-31 12:20:00,33.55,33.55,33.52,33.53,21931.0,30.477,30.477,30.4498,30.4588,21931.0
2018-05-31 12:30:00,33.52,33.56,33.52,33.56,23300.0,30.4498,30.4861,30.4498,30.4861,23300.0
2018-05-31 12:40:00,33.55,33.6,33.55,33.59,145190.0,30.477,30.5224,30.477,30.5133,145190.0
2018-05-31 12:50:00,33.59,33.6,33.57,33.59,71317.0,30.5133,30.5224,30.4952,30.5133,71317.0
2018-05-31 13:00:00,33.59,33.59,33.57,33.58,63559.0,30.5133,30.5133,30.4952,30.5043,63559.0
2018-05-31 13:10:00,33.58,33.6,33.56,33.59,62618.0,30.5043,30.5224,30.4861,30.5133,62618.0
2018-05-31 13:20:00,33.59,33.61,33.56,33.58,56167.0,30.5133,30.5315,30.4861,30.5043,56167.0
2018-05-31 13:30:00,33.58,33.61,33.58,33.61,72982.0,30.5043,30.5315,30.5043,30.5315,72982.0
2018-05-31 13:40:00,33.61,33.64,33.6,33.63,100506.0,30.5315,30.5588,30.5224,30.5497,100506.0
2018-05-31 13:50:00,33.63,33.64,33.57,33.59,99134.0,30.5497,30.5588,30.4952,30.5133,99134.0
2018-05-31 14:00:00,33.58,33.61,33.57,33.61,23924.0,30.5043,30.5315,30.4952,30.5315,23924.0
2018-05-31 14:10:00,33.6,33.66,33.6,33.63,98158.0,30.5224,30.5769,30.5224,30.5497,98158.0
2018-05-31 14:20:00,33.64,33.67,33.64,33.66,115130.0,30.5588,30.586,30.5588,30.5769,115130.0
2018-05-31 14:30:00,33.66,33.67,33.64,33.67,59301.0,30.5769,30.586,30.5588,30.586,59301.0
2018-05-31 14:40:00,33.66,33.7,33.66,33.69,95077.0,30.5769,30.6133,30.5769,30.6042,95077.0
2018-05-31 14:50:00,33.69,33.72,33.68,33.72,93990.0,30.6042,30.6314,30.5951,30.6314,93990.0
2018-05-31 15:00:00,33.72,33.74,33.7,33.73,98015.0,30.6314,30.6496,30.6133,30.6405,98015.0
2018-05-31 15:10:00,33.73,33.73,33.7,33.72,64696.0,30.6405,30.6405,30.6133,30.6314,64696.0
2018-05-31 15:20:00,33.72,33.72,33.68,33.72,111562.0,30.6314,30.6314,30.5951,30.6314,111562.0
2018-05-31 15:30:00,33.72,33.74,33.7,33.74,224264.0,30.6314,30.6496,30.6133,30.6496,224264.0
2018-05-31 15:40:00,33.74,33.75,33.65,33.66,163794.0,30.6496,30.6587,30.5678,30.5769,163794.0
2018-05-31 15:50:00,33.65,33.66,33.62,33.62,360657.0,30.5678,30.5769,30.5406,30.5406,360657.0
2018-06-01 09:30:00,33.69,33.79,33.67,33.79,134652.0,30.6042,30.695,30.586,30.695,134652.0
2018-06-01 09:40:00,33.78,33.78,33.74,33.75,106218.0,30.6859,30.6859,30.6496,30.6587,106218.0
2018-06-01 09:50:00,33.75,33.77,33.75,33.77,128288.0,30.6587,30.6769,30.6587,30.6769,128288.0
2018-06-01 10:00:00,33.77,33.81,33.76,33.77,149566.0,30.6769,30.7132,30.6678,30.6769,149566.0
2018-06-01 10:10:00,33.77,33.77,33.67,33.73,213468.0,30.6769,30.6769,30.586,30.6405,213468.0
2018-06-01 10:20:00,33.73,33.77,33.69,33.69,187050.0,30.6405,30.6769,30.6042,30.6042,187050.0
2018-06-01 10:30:00,33.69,33.71,33.66,33.68,113658.0,30.6042,30.6223,30.5769,30.5951,113658.0
2018-06-01 10:40:00,33.68,33.68,33.6,33.64,98677.0,30.5951,30.5951,30.5224,30.5588,98677.0
2018-06-01 10:50:00,33.64,33.66,33.62,33.63,86641.0,30.5588,30.5769,30.5406,30.5497,86641.0
2018-06-01 11:00:00,33.63,33.66,33.62,33.65,68032.0,30.5497,30.5769,30.5406,30.5678,68032.0
2018-06-01 11:10:00,33.64,33.67,33.63,33.67,96431.0,30.5588,30.586,30.5497,30.586,96431.0
2018-06-01 11:20:00,33.67,33.7,33.66,33.67,135404.0,30.586,30.6133,30.5769,30.586,135404.0
2018-06-01 11:30:00,33.67,33.7,33.65,33.7,118916.0,30.586,30.6133,30.5678,30.6133,118916.0
2018-06-01 11:40:00,33.7,33.7,33.68,33.7,50314.0,30.6133,30.6133,30.5951,30.6133,50314.0
2018-06-01 11:50:00,33.7,33.74,33.7,33.7,113571.0,30.6133,30.6496,30.6133,30.6133,113571.0
2018-06-01 12:00:00,33.7,33.71,33.7,33.71,58912.0,30.6133,30.6223,30.6133,30.6223,58912.0
2018-06-01 12:10:00,33.71,33.74,33.7,33.73,67951.0,30.6223,30.6496,30.6133,30.6405,67951.0
2018-06-01 12:20:00,33.73,33.74,33.73,33.73,54694.0,30.6405,30.6496,30.6405,30.6405,54694.0
2018-06-01 12:30:00,33.73,33.74,33.73,33.73,30501.0,30.6405,30.6496,30.6405,30.6405,30501.0
2018-06-01 12:40:00,33.73,33.74,33.73,33.73,32196.0,30.6405,30.6496,30.6405,30.6405,32196.0
2018-06-01 12:50:00,33.73,33.73,33.69,33.72,81184.0,30.6405,30.6405,30.6042,30.6314,81184.0
2018-06-01 13:00:00,33.72,33.77,33.71,33.77,47623.0,30.6314,30.6769,30.6223,30.6769,47623.0
2018-06-01 13:10:00,33.76,33.76,33.72,33.73,48874.0,30.6678,30.6678,30.6314,30.6405,48874.0
2018-06-01 13:20:00,33.73,33.73,33.72,33.72,41320.0,30.6405,30.6405,30.6314,30.6314,41320.0
2018-06-01 13:30:00,33.72,33.74,33.71,33.73,62014.0,30.6314,30.6496,30.6223,30.6405,62014.0
2018-06-01 13:40:00,33.74,33.74,33.72,33.72,27921.0,30.6496,30.6496,30.6314,30.6314,27921.0
2018-06-01 13:50:00,33.72,33.73,33.7,33.73,73245.0,30.6314,30.6405,30.6133,30.6405,73245.0
2018-06-01 14:00:00,33.73,33.73,33.7,33.7,58067.0,30.6405,30.6405,30.6133,30.6133,58067.0
2018-06-01 14:10:00,33.7,33.71,33.7,33.7,34272.0,30.6133,30.6223,30.6133,30.6133,34272.0
2018-06-01 14:20:00,33.7,33.73,33.7,33.72,61244.0,30.6133,30.6405,30.6133,30.6314,61244.0
2018-06-01 14:30:00,33.72,33.72,33.7,33.72,56858.0,30.6314,30.6314,30.6133,30.6314,56858.0
2018-06-01 14:40:00,33.72,33.78,33.71,33.77,118554.0,30.6314,30.6859,30.6223,30.6769,118554.0
2018-06-01 14:50:00,33.77,33.78,33.75,33.77,73870.0,30.6769,30.6859,30.6587,30.6769,73870.0
2018-06-01 15:00:00,33.76,33.77,33.74,33.75,51377.0,30.6678,30.6769,30.6496,30.6587,51377.0
2018-06-01 15:10:00,33.75,33.76,33.72,33.73,128480.0,30.6587,30.6678,30.6314,30.6405,128480.0
2018-06-01 15:20:00,33.73,33.75,33.72,33.73,128440.0,30.6405,30.6587,30.6314,30.6405,128440.0
2018-06-01 15:30:00,33.73,33.75,33.72,33.74,145325.0,30.6405,30.6587,30.6314,30.6496,145325.0
2018-06-01 15:40:00,33.74,33.74,33.72,33.73,211536.0,30.6496,30.6496,30.6314,30.6405,211536.0
2018-06-01 15:50:00,33.73,33.79,33.7,33.76,450251.0,30.6405,30.695,30.6133,30.6678,450251.0
2018-06-04 09:30:00,33.51,33.57,33.45,33.53,134966.0,30.4407,30.4952,30.3862,30.4588,134966.0
2018-06-04 09:40:00,33.53,33.54,33.48,33.49,230801.0,30.4588,30.4679,30.4134,30.4225,230801.0
2018-06-04 09:50:00,33.49,33.49,33.46,33.48,72511.0,30.4225,30.4225,30.3952,30.4134,72511.0
2018-06-04 10:00:00,33.48,33.5,33.46,33.47,146533.0,30.4134,30.4316,30.3952,30.4043,146533.0
2018-06-04 10:10:00,33.47,33.48,33.44,33.45,158956.0,30.4043,30.4134,30.3771,30.3862,158956.0
2018-06-04 10:20:00,33.46,33.46,33.44,33.45,60271.0,30.3952,30.3952,30.3771,30.3862,60271.0
2018-06-04 10:30:00,33.45,33.48,33.43,33.47,102190.0,30.3862,30.4134,30.368,30.4043,102190.0
2018-06-04 10:40:00,33.47,33.49,33.46,33.49,57310.0,30.4043,30.4225,30.3952,30.4225,57310.0
2018-06-04 10:50:00,33.49,33.52,33.48,33.52,65829.0,30.4225,30.4498,30.4134,30.4498,65829.0
2018-06-04 11:00:00,33.51,33.53,33.5,33.51,86135.0,30.4407,30.4588,30.4316,30.4407,86135.0
2018-06-04 11:10:00,33.52,33.52,33.47,33.48,60088.0,30.4498,30.4498,30.4043,30.4134,60088.0
2018-06-04 11:20:00,33.48,33.49,33.46,33.49,67823.0,30.4134,30.4225,30.3952,30.4225,67823.0
2018-06-04 11:30:00,33.5,33.5,33.46,33.48,81527.0,30.4316,30.4316,30.3952,30.4134,81527.0
2018-06-04 11:40:00,33.48,33.49,33.47,33.49,42553.0,30.4134,30.4225,30.4043,30.4225,42553.0
2018-06-04 11:50:00,33.48,33.49,33.45,33.48,104737.0,30.4134,30.4225,30.3862,30.4134,104737.0
2018-06-04 12:00:00,33.48,33.48,33.44,33.45,92135.0,30.4134,30.4134,30.3771,30.3862,92135.0
2018-06-04 12:10:00,33.45,33.46,33.43,33.45,84564.0,30.3862,30.3952,30.368,30.3862,84564.0
2018-06-04 12:20:00,33.45,33.47,33.45,33.47,31234.0,30.3862,30.4043,30.3862,30.4043,31234.0
2018-06-04 12:30:00,33.47,33.47,33.45,33.47,50366.0,30.4043,30.4043,30.3862,30.4043,50366.0
2018-06-04 12:40:00,33.47,33.48,33.46,33.48,29460.0,30.4043,30.4134,30.3952,30.4134,29460.0
2018-06-04 12:50:00,33.48,33.48,33.47,33.48,18958.0,30.4134,30.4134,30.4043,30.4134,18958.0
2018-06-04 13:00:00,33.48,33.48,33.46,33.47,59962.0,30.4134,30.4134,30.3952,30.4043,59962.0
2018-06-04 13:10:00,33.47,33.47,33.46,33.47,37202.0,30.4043,30.4043,30.3952,30.4043,37202.0
2018-06-04 13:20:00,33.47,33.48,33.46,33.47,43169.0,30.4043,30.4134,30.3952,30.4043,43169.0
2018-06-04 13:30:00,33.46,33.47,33.44,33.44,30956.0,30.3952,30.4043,30.3771,30.3771,30956.0
2018-06-04 13:40:00,33.45,33.46,33.43,33.45,55550.0,30.3862,30.3952,30.368,30.3862,55550.0
2018-06-04 13:50:00,33.45,33.46,33.43,33.45,48428.0,30.3862,30.3952,30.368,30.3862,48428.0
2018-06-04 14:00:00,33.45,33.45,33.44,33.45,16289.0,30.3862,30.3862,30.3771,30.3862,16289.0
2018-06-04 14:10:00,33.45,33.45,33.43,33.44,39656.0,30.3862,30.3862,30.368,30.3771,39656.0
2018-06-04 14:20:00,33.44,33.44,33.42,33.43,119656.0,30.3771,30.3771,30.3589,30.368,119656.0
2018-06-04 14:30:00,33.43,33.43,33.41,33.41,80420.0,30.368,30.368,30.3498,30.3498,80420.0
2018-06-04 14:40:00,33.41,33.42,33.4,33.4,103442.0,30.3498,30.3589,30.3407,30.3407,103442.0
2018-06-04 14:50:00,33.41,33.41,33.4,33.41,124685.0,30.3498,30.3498,30.3407,30.3498,124685.0
2018-06-04 15:00:00,33.41,33.41,33.4,33.41,77901.0,30.3498,30.3498,30.3407,30.3498,77901.0
2018-06-04 15:10:00,33.41,33.42,33.4,33.42,194137.0,30.3498,30.3589,30.3407,30.3589,194137.0
2018-06-04 15:20:00,33.41,33.42,33.41,33.41,114923.0,30.3498,30.3589,30.3498,30.3498,114923.0
2018-06-04 15:30:00,33.41,33.41,33.38,33.39,174165.0,30.3498,30.3498,30.3226,30.3317,174165.0
2018-06-04 15:40:00,33.39,33.39,33.36,33.37,249074.0,30.3317,30.3317,30.3044,30.3135,249074.0
2018-06-04 15:50:00,33.37,33.37,33.34,33.35,728641.0,30.3135,30.3135,30.2862,30.2953,728641.0
2018-06-05 09:30:00,33.26,33.5,33.23,33.27,226532.0,30.2136,30.4316,30.1863,30.2227,226532.0
2018-06-05 09:40:00,33.26,33.29,33.25,33.26,214491.0,30.2136,30.2408,30.2045,30.2136,214491.0
2018-06-05 09:50:00,33.27,33.28,33.26,33.28,110139.0,30.2227,30.2317,30.2136,30.2317,110139.0
2018-06-05 10:00:00,33.27,33.3,33.27,33.29,176917.0,30.2227,30.2499,30.2227,30.2408,176917.0
2018-06-05 10:10:00,33.29,33.31,33.25,33.27,168540.0,30.2408,30.259,30.2045,30.2227,168540.0
2018-06-05 10:20:00,33.27,33.29,33.26,33.28,64001.0,30.2227,30.2408,30.2136,30.2317,64001.0
2018-06-05 10:30:00,33.29,33.3,33.24,33.25,159886.0,30.2408,30.2499,30.1954,30.2045,159886.0
2018-06-05 10:40:00,33.25,33.25,33.24,33.25,60354.0,30.2045,30.2045,30.1954,30.2045,60354.0
2018-06-05 10:50:00,33.24,33.3,33.24,33.29,96836.0,30.1954,30.2499,30.1954,30.2408,96836.0
2018-06-05 11:00:00,33.29,33.29,33.24,33.24,162140.0,30.2408,30.2408,30.1954,30.1954,162140.0
2018-06-05 11:10:00,33.24,33.3,33.24,33.29,70164.0,30.1954,30.2499,30.1954,30.2408,70164.0
2018-06-05 11:20:00,33.29,33.29,33.26,33.27,29917.0,30.2408,30.2408,30.2136,30.2227,29917.0
2018-06-05 11:30:00,33.27,33.27,33.24,33.26,38077.0,30.2227,30.2227,30.1954,30.2136,38077.0
2018-06-05 11:40:00,33.25,33.26,33.23,33.26,140971.0,30.2045,30.2136,30.1863,30.2136,140971.0
2018-06-05 11:50:00,33.26,33.27,33.25,33.27,44043.0,30.2136,30.2227,30.2045,30.2227,44043.0
2018-06-05 12:00:00,33.27,33.27,33.23,33.25,83479.0,30.2227,30.2227,30.1863,30.2045,83479.0
2018-06-05 12:10:00,33.25,33.28,33.25,33.27,58386.0,30.2045,30.2317,30.2045,30.2227,58386.0
2018-06-05 12:20:00,33.27,33.28,33.25,33.26,79780.0,30.2227,30.2317,30.2045,30.2136,79780.0
2018-06-05 12:30:00,33.27,33.27,33.23,33.26,59980.0,30.2227,30.2227,30.1863,30.2136,59980.0
2018-06-05 12:40:00,33.26,33.27,33.25,33.27,62739.0,30.2136,30.2227,30.2045,30.2227,62739.0
2018-06-05 12:50:00,33.27,33.27,33.23,33.26,47853.0,30.2227,30.2227,30.1863,30.2136,47853.0
2018-06-05 13:00:00,33.26,33.27,33.25,33.27,35145.0,30.2136,30.2227,30.2045,30.2227,35145.0
2018-06-05 13:10:00,33.27,33.29,33.26,33.29,25723.0,30.2227,30.2408,30.2136,30.2408,25723.0
2018-06-05 13:20:00,33.29,33.29,33.28,33.29,32530.0,30.2408,30.2408,30.2317,30.2408,32530.0
2018-06-05 13:30:00,33.29,33.29,33.27,33.27,38790.0,30.2408,30.2408,30.2227,30.2227,38790.0
2018-06-05 13:40:00,33.27,33.28,33.26,33.28,32037.0,30.2227,30.2317,30.2136,30.2317,32037.0
2018-06-05 13:50:00,33.27,33.28,33.27,33.28,28011.0,30.2227,30.2317,30.2227,30.2317,28011.0
2018-06-05 14:00:00,33.28,33.29,33.27,33.27,50663.0,30.2317,30.2408,30.2227,30.2227,50663.0
2018-06-05 14:10:00,33.27,33.28,33.26,33.27,44058.0,30.2227,30.2317,30.2136,30.2227,44058.0
2018-06-05 14:20:00,33.27,33.29,33.27,33.28,36305.0,30.2227,30.2408,30.2227,30.2317,36305.0
2018-06-05 14:30:00,33.29,33.3,33.27,33.3,140080.0,30.2408,30.2499,30.2227,30.2499,140080.0
2018-06-05 14:40:00,33.3,33.3,33.29,33.29,45857.0,30.2499,30.2499,30.2408,30.2408,45857.0
2018-06-05 14:50:00,33.29,33.3,33.29,33.3,46703.0,30.2408,30.2499,30.2408,30.2499,46703.0
2018-06-05 15:00:00,33.29,33.3,33.28,33.29,68254.0,30.2408,30.2499,30.2317,30.2408,68254.0
2018-06-05 15:10:00,33.29,33.29,33.26,33.28,69225.0,30.2408,30.2408,30.2136,30.2317,69225.0
2018-06-05 15:20:00,33.27,33.28,33.26,33.27,56143.0,30.2227,30.2317,30.2136,30.2227,56143.0
2018-06-05 15:30:00,33.27,33.28,33.27,33.27,70829.0,30.2227,30.2317,30.2227,30.2227,70829.0
2018-06-05 15:40:00,33.27,33.29,33.26,33.29,114630.0,30.2227,30.2408,30.2136,30.2408,114630.0
2018-06-05 15:50:00,33.29,33.34,33.28,33.33,427106.0,30.2408,30.2862,30.2317,30.2772,427106.0
2018-06-06 09:30:00,33.78,33.9,33.76,33.9,191271.0,30.6859,30.7949,30.6678,30.7949,191271.0
2018-06-06 09:40:00,33.9,33.95,33.89,33.94,185530.0,30.7949,30.8404,30.7859,30.8313,185530.0
2018-06-06 09:50:00,33.94,33.97,33.89,33.9,545882.0,30.8313,30.8585,30.7859,30.7949,545882.0
2018-06-06 10:00:00,33.9,33.91,33.86,33.87,178265.0,30.7949,30.804,30.7586,30.7677,178265.0
2018-06-06 10:10:00,33.87,33.9,33.85,33.87,106503.0,30.7677,30.7949,30.7495,30.7677,106503.0
2018-06-06 10:20:00,33.87,33.9,33.86,33.9,40231.0,30.7677,30.7949,30.7586,30.7949,40231.0
2018-06-06 10:30:00,33.9,33.9,33.88,33.9,47469.0,30.7949,30.7949,30.7768,30.7949,47469.0
2018-06-06 10:40:00,33.9,33.9,33.83,33.83,135479.0,30.7949,30.7949,30.7314,30.7314,135479.0
2018-06-06 10:50:00,33.83,33.89,33.82,33.89,76983.0,30.7314,30.7859,30.7223,30.7859,76983.0
2018-06-06 11:00:00,33.89,33.91,33.88,33.9,57940.0,30.7859,30.804,30.7768,30.7949,57940.0
2018-06-06 11:10:00,33.91,33.91,33.85,33.87,199454.0,30.804,30.804,30.7495,30.7677,199454.0
2018-06-06 11:20:00,33.87,33.9,33.86,33.9,45179.0,30.7677,30.7949,30.7586,30.7949,45179.0
2018-06-06 11:30:00,33.9,33.91,33.87,33.87,55497.0,30.7949,30.804,30.7677,30.7677,55497.0
2018-06-06 11:40:00,33.87,33.93,33.87,33.93,52494.0,30.7677,30.8222,30.7677,30.8222,52494.0
2018-06-06 11:50:00,33.93,33.94,33.92,33.93,40993.0,30.8222,30.8313,30.8131,30.8222,40993.0
2018-06-06 12:00:00,33.93,33.95,33.93,33.93,37075.0,30.8222,30.8404,30.8222,30.8222,37075.0
2018-06-06 12:10:00,33.93,33.96,33.93,33.95,31623.0,30.8222,30.8495,30.8222,30.8404,31623.0
2018-06-06 12:20:00,33.95,33.96,33.93,33.95,43292.0,30.8404,30.8495,30.8222,30.8404,43292.0
2018-06-06 12:30:00,33.95,33.95,33.94,33.95,18993.0,30.8404,30.8404,30.8313,30.8404,18993.0
2018-06-06 12:40:00,33.95,33.96,33.95,33.95,19040.0,30.8404,30.8495,30.8404,30.8404,19040.0
2018-06-06 12:50:00,33.95,33.96,33.95,33.95,41525.0,30.8404,30.8495,30.8404,30.8404,41525.0
2018-06-06 13:00:00,33.95,33.98,33.95,33.98,38044.0,30.8404,30.8676,30.8404,30.8676,38044.0
2018-06-06 13:10:00,33.98,33.98,33.94,33.96,74328.0,30.8676,30.8676,30.8313,30.8495,74328.0
2018-06-06 13:20:00,33.96,33.98,33.94,33.98,34524.0,30.8495,30.8676,30.8313,30.8676,34524.0
2018-06-06 13:30:00,33.98,33.98,33.97,33.97,27122.0,30.8676,30.8676,30.8585,30.8585,27122.0
2018-06-06 13:40:00,33.98,33.98,33.97,33.98,30393.0,30.8676,30.8676,30.8585,30.8676,30393.0
2018-06-06 13:50:00,33.98,33.99,33.97,33.98,43827.0,30.8676,30.8767,30.8585,30.8676,43827.0
2018-06-06 14:00:00,33.98,33.99,33.98,33.98,30252.0,30.8676,30.8767,30.8676,30.8676,30252.0
2018-06-06 14:10:00,33.98,34.0,33.98,34.0,90578.0,30.8676,30.8858,30.8676,30.8858,90578.0
2018-06-06 14:20:00,34.0,34.0,33.98,34.0,54725.0,30.8858,30.8858,30.8676,30.8858,54725.0
2018-06-06 14:30:00,34.0,34.0,33.98,34.0,61534.0,30.8858,30.8858,30.8676,30.8858,61534.0
2018-06-06 14:40:00,34.0,34.04,33.99,34.04,88445.0,30.8858,30.9221,30.8767,30.9221,88445.0
2018-06-06 14:50:00,34.04,34.04,34.01,34.02,270158.0,30.9221,30.9221,30.8949,30.904,270158.0
2018-06-06 15:00:00,34.02,34.03,34.01,34.01,68936.0,30.904,30.913,30.8949,30.8949,68936.0
2018-06-06 15:10:00,34.01,34.03,34.01,34.03,121475.0,30.8949,30.913,30.8949,30.913,121475.0
2018-06-06 15:20:00,34.02,34.03,34.02,34.03,43620.0,30.904,30.913,30.904,30.913,43620.0
2018-06-06 15:30:00,34.03,34.04,34.02,34.04,96358.0,30.913,30.9221,30.904,30.9221,96358.0
2018-06-06 15:40:00,34.04,34.07,34.03,34.07,295515.0,30.9221,30.9494,30.913,30.9494,295515.0
2018-06-06 15:50:00,34.07,34.14,34.06,34.13,875120.0,30.9494,31.013,30.9403,31.0039,875120.0
2018-06-07 09:30:00,34.07,34.1,34.0,34.01,126825.0,30.9494,30.9766,30.8858,30.8949,126825.0
2018-06-07 09:40:00,34.01,34.02,33.91,33.92,281071.0,30.8949,30.904,30.804,30.8131,281071.0
2018-06-07 09:50:00,33.91,33.93,33.84,33.85,573135.0,30.804,30.8222,30.7404,30.7495,573135.0
2018-06-07 10:00:00,33.85,33.92,33.84,33.84,553036.0,30.7495,30.8131,30.7404,30.7404,553036.0
2018-06-07 10:10:00,33.84,33.85,33.81,33.83,99293.0,30.7404,30.7495,30.7132,30.7314,99293.0
2018-06-07 10:20:00,33.83,33.85,33.81,33.84,69469.0,30.7314,30.7495,30.7132,30.7404,69469.0
2018-06-07 10:30:00,33.84,33.84,33.81,33.83,64243.0,30.7404,30.7404,30.7132,30.7314,64243.0
2018-06-07 10:40:00,33.83,33.89,33.83,33.89,77084.0,30.7314,30.7859,30.7314,30.7859,77084.0
2018-06-07 10:50:00,33.89,33.93,33.87,33.91,74559.0,30.7859,30.8222,30.7677,30.804,74559.0
2018-06-07 11:00:00,33.91,33.92,33.86,33.87,55780.0,30.804,30.8131,30.7586,30.7677,55780.0
2018-06-07 11:10:00,33.88,33.94,33.88,33.9,59089.0,30.7768,30.8313,30.7768,30.7949,59089.0
2018-06-07 11:20:00,33.9,33.91,33.87,33.88,25997.0,30.7949,30.804,30.7677,30.7768,25997.0
2018-06-07 11:30:00,33.89,33.91,33.85,33.91,64467.0,30.7859,30.804,30.7495,30.804,64467.0
2018-06-07 11:40:00,33.91,33.91,33.82,33.83,43038.0,30.804,30.804,30.7223,30.7314,43038.0
2018-06-07 11:50:00,33.82,33.83,33.74,33.77,176602.0,30.7223,30.7314,30.6496,30.6769,176602.0
2018-06-07 12:00:00,33.77,33.8,33.74,33.79,65193.0,30.6769,30.7041,30.6496,30.695,65193.0
2018-06-07 12:10:00,33.78,33.79,33.77,33.79,13362.0,30.6859,30.695,30.6769,30.695,13362.0
2018-06-07 12:20:00,33.79,33.82,33.78,33.81,37999.0,30.695,30.7223,30.6859,30.7132,37999.0
2018-06-07 12:30:00,33.8,33.81,33.75,33.77,38884.0,30.7041,30.7132,30.6587,30.6769,38884.0
2018-06-07 12:40:00,33.77,33.77,33.71,33.72,59390.0,30.6769,30.6769,30.6223,30.6314,59390.0
2018-06-07 12:50:00,33.72,33.73,33.69,33.73,47607.0,30.6314,30.6405,30.6042,30.6405,47607.0
2018-06-07 13:00:00,33.73,33.73,33.71,33.72,35169.0,30.6405,30.6405,30.6223,30.6314,35169.0
2018-06-07 13:10:00,33.72,33.73,33.69,33.72,39340.0,30.6314,30.6405,30.6042,30.6314,39340.0
2018-06-07 13:20:00,33.71,33.73,33.68,33.69,78464.0,30.6223,30.6405,30.5951,30.6042,78464.0
2018-06-07 13:30:00,33.69,33.7,33.6,33.61,144322.0,30.6042,30.6133,30.5224,30.5315,144322.0
2018-06-07 13:40:00,33.6,33.69,33.59,33.69,150494.0,30.5224,30.6042,30.5133,30.6042,150494.0
2018-06-07 13:50:00,33.7,33.7,33.58,33.59,140842.0,30.6133,30.6133,30.5043,30.5133,140842.0
2018-06-07 14:00:00,33.59,33.65,33.55,33.64,221254.0,30.5133,30.5678,30.477,30.5588,221254.0
2018-06-07 14:10:00,33.64,33.64,33.6,33.61,71519.0,30.5588,30.5588,30.5224,30.5315,71519.0
2018-06-07 14:20:00,33.62,33.66,33.6,33.65,145177.0,30.5406,30.5769,30.5224,30.5678,145177.0
2018-06-07 14:30:00,33.65,33.68,33.62,33.68,179336.0,30.5678,30.5951,30.5406,30.5951,179336.0
2018-06-07 14:40:00,33.67,33.69,33.64,33.65,100910.0,30.586,30.6042,30.5588,30.5678,100910.0
2018-06-07 14:50:00,33.65,33.65,33.59,33.61,117042.0,30.5678,30.5678,30.5133,30.5315,117042.0
2018-06-07 15:00:00,33.6,33.61,33.58,33.59,132432.0,30.5224,30.5315,30.5043,30.5133,132432.0
2018-06-07 15:10:00,33.59,33.6,33.58,33.58,84180.0,30.5133,30.5224,30.5043,30.5043,84180.0
2018-06-07 15:20:00,33.59,33.61,33.58,33.61,63481.0,30.5133,30.5315,30.5043,30.5315,63481.0
2018-06-07 15:30:00,33.6,33.61,33.59,33.6,83241.0,30.5224,30.5315,30.5133,30.5224,83241.0
2018-06-07 15:40:00,33.6,33.6,33.58,33.59,200861.0,30.5224,30.5224,30.5043,30.5133,200861.0
2018-06-07 15:50:00,33.59,33.62,33.57,33.58,614058.0,30.5133,30.5406,30.4952,30.5043,614058.0
2018-06-08 09:30:00,33.77,33.86,33.77,33.8,202028.0,30.6769,30.7586,30.6769,30.7041,202028.0
2018-06-08 09:40:00,33.79,33.85,33.78,33.83,189044.0,30.695,30.7495,30.6859,30.7314,189044.0
2018-06-08 09:50:00,33.83,33.84,33.8,33.84,272274.0,30.7314,30.7404,30.7041,30.7404,272274.0
2018-06-08 10:00:00,33.83,33.83,33.8,33.82,101350.0,30.7314,30.7314,30.7041,30.7223,101350.0
2018-06-08 10:10:00,33.82,33.82,33.79,33.79,116159.0,30.7223,30.7223,30.695,30.695,116159.0
2018-06-08 10:20:00,33.8,33.81,33.75,33.76,234300.0,30.7041,30.7132,30.6587,30.6678,234300.0
2018-06-08 10:30:00,33.76,33.78,33.75,33.75,147711.0,30.6678,30.6859,30.6587,30.6587,147711.0
2018-06-08 10:40:00,33.76,33.77,33.75,33.77,111585.0,30.6678,30.6769,30.6587,30.6769,111585.0
2018-06-08 10:50:00,33.77,33.79,33.76,33.78,113781.0,30.6769,30.695,30.6678,30.6859,113781.0
2018-06-08 11:00:00,33.77,33.79,33.75,33.79,105785.0,30.6769,30.695,30.6587,30.695,105785.0
2018-06-08 11:10:00,33.79,33.82,33.78,33.82,145377.0,30.695,30.7223,30.6859,30.7223,145377.0
2018-06-08 11:20:00,33.82,33.84,33.8,33.8,208024.0,30.7223,30.7404,30.7041,30.7041,208024.0
2018-06-08 11:30:00,33.8,33.81,33.75,33.76,134228.0,30.7041,30.7132,30.6587,30.6678,134228.0
2018-06-08 11:40:00,33.77,33.78,33.75,33.76,75405.0,30.6769,30.6859,30.6587,30.6678,75405.0
2018-06-08 11:50:00,33.77,33.8,33.75,33.79,90688.0,30.6769,30.7041,30.6587,30.695,90688.0
2018-06-08 12:00:00,33.79,33.83,33.79,33.82,81161.0,30.695,30.7314,30.695,30.7223,81161.0
2018-06-08 12:10:00,33.82,33.84,33.8,33.83,80396.0,30.7223,30.7404,30.7041,30.7314,80396.0
2018-06-08 12:20:00,33.83,33.87,33.83,33.87,111482.0,30.7314,30.7677,30.7314,30.7677,111482.0
2018-06-08 12:30:00,33.87,33.9,33.86,33.9,194540.0,30.7677,30.7949,30.7586,30.7949,194540.0
2018-06-08 12:40:00,33.9,33.92,33.9,33.91,57806.0,30.7949,30.8131,30.7949,30.804,57806.0
2018-06-08 12:50:00,33.91,33.93,33.89,33.9,142433.0,30.804,30.8222,30.7859,30.7949,142433.0
2018-06-08 13:00:00,33.9,33.91,33.88,33.88,35188.0,30.7949,30.804,30.7768,30.7768,35188.0
2018-06-08 13:10:00,33.88,33.89,33.88,33.88,22012.0,30.7768,30.7859,30.7768,30.7768,22012.0
2018-06-08 13:20:00,33.89,33.9,33.88,33.9,70956.0,30.7859,30.7949,30.7768,30.7949,70956.0
2018-06-08 13:30:00,33.9,33.9,33.89,33.89,50093.0,30.7949,30.7949,30.7859,30.7859,50093.0
2018-06-08 13:40:00,33.9,33.9,33.88,33.89,40541.0,30.7949,30.7949,30.7768,30.7859,40541.0
2018-06-08 13:50:00,33.89,33.89,33.85,33.87,71441.0,30.7859,30.7859,30.7495,30.7677,71441.0
2018-06-08 14:00:00,33.88,33.9,33.87,33.9,29156.0,30.7768,30.7949,30.7677,30.7949,29156.0
2018-06-08 14:10:00,33.9,33.93,33.89,33.91,121478.0,30.7949,30.8222,30.7859,30.804,121478.0
2018-06-08 14:20:00,33.91,33.91,33.9,33.91,17460.0,30.804,30.804,30.7949,30.804,17460.0
2018-06-08 14:30:00,33.91,33.92,33.9,33.91,65910.0,30.804,30.8131,30.7949,30.804,65910.0
2018-06-08 14:40:00,33.91,33.91,33.89,33.89,50421.0,30.804,30.804,30.7859,30.7859,50421.0
2018-06-08 14:50:00,33.9,33.9,33.86,33.87,73029.0,30.7949,30.7949,30.7586,30.7677,73029.0
2018-06-08 15:00:00,33.87,33.88,33.85,33.88,59451.0,30.7677,30.7768,30.7495,30.7768,59451.0
2018-06-08 15:10:00,33.88,33.9,33.88,33.88,78520.0,30.7768,30.7949,30.7768,30.7768,78520.0
2018-06-08 15:20:00,33.89,33.89,33.87,33.88,81467.0,30.7859,30.7859,30.7677,30.7768,81467.0
2018-06-08 15:30:00,33.89,33.91,33.89,33.9,137085.0,30.7859,30.804,30.7859,30.7949,137085.0
2018-06-08 15:40:00,33.9,33.92,33.9,33.92,171963.0,30.7949,30.8131,30.7949,30.8131,171963.0
2018-06-08 15:50:00,33.91,33.93,33.84,33.85,595238.0,30.804,30.8222,30.7404,30.7495,595238.0
2018-06-11 09:30:00,33.92,34.01,33.91,33.97,68925.0,30.8131,30.8949,30.804,30.8585,68925.0
2018-06-11 09:40:00,33.97,34.01,33.97,33.99,50584.0,30.8585,30.8949,30.8585,30.8767,50584.0
2018-06-11 09:50:00,34.0,34.0,33.96,33.97,40015.0,30.8858,30.8858,30.8495,30.8585,40015.0
2018-06-11 10:00:00,33.98,33.99,33.96,33.97,59002.0,30.8676,30.8767,30.8495,30.8585,59002.0
2018-06-11 10:10:00,33.97,33.99,33.95,33.96,63419.0,30.8585,30.8767,30.8404,30.8495,63419.0
2018-06-11 10:20:00,33.97,33.97,33.94,33.95,45369.0,30.8585,30.8585,30.8313,30.8404,45369.0
2018-06-11 10:30:00,33.95,33.96,33.91,33.92,102046.0,30.8404,30.8495,30.804,30.8131,102046.0
2018-06-11 10:40:00,33.91,33.94,33.91,33.92,78503.0,30.804,30.8313,30.804,30.8131,78503.0
2018-06-11 10:50:00,33.91,33.93,33.9,33.93,32012.0,30.804,30.8222,30.7949,30.8222,32012.0
2018-06-11 11:00:00,33.93,33.94,33.9,33.93,58364.0,30.8222,30.8313,30.7949,30.8222,58364.0
2018-06-11 11:10:00,33.93,33.95,33.92,33.94,22497.0,30.8222,30.8404,30.8131,30.8313,22497.0
2018-06-11 11:20:00,33.94,33.95,33.92,33.94,44421.0,30.8313,30.8404,30.8131,30.8313,44421.0
2018-06-11 11:30:00,33.93,33.94,33.91,33.93,15991.0,30.8222,30.8313,30.804,30.8222,15991.0
2018-06-11 11:40:00,33.93,33.95,33.92,33.95,22044.0,30.8222,30.8404,30.8131,30.8404,22044.0
2018-06-11 11:50:00,33.95,33.96,33.94,33.95,16643.0,30.8404,30.8495,30.8313,30.8404,16643.0
2018-06-11 12:00:00,33.96,33.96,33.94,33.96,19661.0,30.8495,30.8495,30.8313,30.8495,19661.0
2018-06-11 12:10:00,33.96,33.97,33.94,33.95,34066.0,30.8495,30.8585,30.8313,30.8404,34066.0
2018-06-11 12:20:00,33.96,33.96,33.94,33.95,19174.0,30.8495,30.8495,30.8313,30.8404,19174.0
2018-06-11 12:30:00,33.95,33.97,33.94,33.95,24396.0,30.8404,30.8585,30.8313,30.8404,24396.0
2018-06-11 12:40:00,33.95,33.96,33.93,33.94,30018.0,30.8404,30.8495,30.8222,30.8313,30018.0
2018-06-11 12:50:00,33.94,33.97,33.94,33.95,11045.0,30.8313,30.8585,30.8313,30.8404,11045.0
2018-06-11 13:00:00,33.95,33.96,33.94,33.95,10669.0,30.8404,30.8495,30.8313,30.8404,10669.0
2018-06-11 13:10:00,33.95,33.97,33.94,33.95,30268.0,30.8404,30.8585,30.8313,30.8404,30268.0
2018-06-11 13:20:00,33.94,33.95,33.92,33.94,35632.0,30.8313,30.8404,30.8131,30.8313,35632.0
2018-06-11 13:30:00,33.94,33.94,33.92,33.93,15800.0,30.8313,30.8313,30.8131,30.8222,15800.0
2018-06-11 13:40:00,33.93,33.93,33.9,33.91,48975.0,30.8222,30.8222,30.7949,30.804,48975.0
2018-06-11 13:50:00,33.9,33.92,33.89,33.91,19426.0,30.7949,30.8131,30.7859,30.804,19426.0
2018-06-11 14:00:00,33.92,33.92,33.9,33.91,22844.0,30.8131,30.8131,30.7949,30.804,22844.0
2018-06-11 14:10:00,33.91,33.92,33.9,33.91,37985.0,30.804,30.8131,30.7949,30.804,37985.0
2018-06-11 14:20:00,33.91,33.92,33.91,33.92,8923.0,30.804,30.8131,30.804,30.8131,8923.0
2018-06-11 14:30:00,33.92,33.92,33.9,33.9,21906.0,30.8131,30.8131,30.7949,30.7949,21906.0
2018-06-11 14:40:00,33.9,33.91,33.89,33.9,23775.0,30.7949,30.804,30.7859,30.7949,23775.0
2018-06-11 14:50:00,33.91,33.92,33.89,33.92,24807.0,30.804,30.8131,30.7859,30.8131,24807.0
2018-06-11 15:00:00,33.92,33.93,33.91,33.93,25124.0,30.8131,30.8222,30.804,30.8222,25124.0
2018-06-11 15:10:00,33.92,33.93,33.92,33.93,63497.0,30.8131,30.8222,30.8131,30.8222,63497.0
2018-06-11 15:20:00,33.93,33.95,33.92,33.95,30533.0,30.8222,30.8404,30.8131,30.8404,30533.0
2018-06-11 15:30:00,33.95,33.95,33.94,33.95,20959.0,30.8404,30.8404,30.8313,30.8404,20959.0
2018-06-11 15:40:00,33.95,33.95,33.93,33.94,38422.0,30.8404,30.8404,30.8222,30.8313,38422.0
2018-06-11 15:50:00,33.93,33.94,33.91,33.92,282760.0,30.8222,30.8313,30.804,30.8131,282760.0
2018-06-12 09:30:00,34.11,34.17,34.1,34.13,116711.0,30.9857,31.0402,30.9766,31.0039,116711.0
2018-06-12 09:40:00,34.13,34.16,34.11,34.13,76380.0,31.0039,31.0311,30.9857,31.0039,76380.0
2018-06-12 09:50:00,34.13,34.13,34.11,34.12,60540.0,31.0039,31.0039,30.9857,30.9948,60540.0
2018-06-12 10:00:00,34.12,34.14,34.11,34.14,82941.0,30.9948,31.013,30.9857,31.013,82941.0
2018-06-12 10:10:00,34.14,34.14,34.09,34.1,72242.0,31.013,31.013,30.9675,30.9766,72242.0
2018-06-12 10:20:00,34.1,34.13,34.09,34.12,278536.0,30.9766,31.0039,30.9675,30.9948,278536.0
2018-06-12 10:30:00,34.11,34.13,34.09,34.11,104326.0,30.9857,31.0039,30.9675,30.9857,104326.0
2018-06-12 10:40:00,34.11,34.14,34.08,34.11,128688.0,30.9857,31.013,30.9585,30.9857,128688.0
2018-06-12 10:50:00,34.11,34.12,34.09,34.11,96129.0,30.9857,30.9948,30.9675,30.9857,96129.0
2018-06-12 11:00:00,34.11,34.12,34.08,34.09,70340.0,30.9857,30.9948,30.9585,30.9675,70340.0
2018-06-12 11:10:00,34.09,34.09,34.06,34.07,56944.0,30.9675,30.9675,30.9403,30.9494,56944.0
2018-06-12 11:20:00,34.07,34.1,34.05,34.08,92328.0,30.9494,30.9766,30.9312,30.9585,92328.0
2018-06-12 11:30:00,34.08,34.1,34.07,34.09,57697.0,30.9585,30.9766,30.9494,30.9675,57697.0
2018-06-12 11:40:00,34.09,34.11,34.09,34.11,25356.0,30.9675,30.9857,30.9675,30.9857,25356.0
2018-06-12 11:50:00,34.11,34.13,34.1,34.11,51689.0,30.9857,31.0039,30.9766,30.9857,51689.0
2018-06-12 12:00:00,34.12,34.12,34.1,34.1,14500.0,30.9948,30.9948,30.9766,30.9766,14500.0
2018-06-12 12:10:00,34.11,34.11,34.07,34.09,35058.0,30.9857,30.9857,30.9494,30.9675,35058.0
2018-06-12 12:20:00,34.09,34.09,34.06,34.09,29440.0,30.9675,30.9675,30.9403,30.9675,29440.0
2018-06-12 12:30:00,34.09,34.09,34.08,34.09,5949.0,30.9675,30.9675,30.9585,30.9675,5949.0
2018-06-12 12:40:00,34.08,34.08,34.05,34.06,132157.0,30.9585,30.9585,30.9312,30.9403,132157.0
2018-06-12 12:50:00,34.06,34.06,34.04,34.05,35080.0,30.9403,30.9403,30.9221,30.9312,35080.0
2018-06-12 13:00:00,34.05,34.05,34.04,34.04,8050.0,30.9312,30.9312,30.9221,30.9221,8050.0
2018-06-12 13:10:00,34.05,34.05,34.02,34.02,47351.0,30.9312,30.9312,30.904,30.904,47351.0
2018-06-12 13:20:00,34.02,34.03,34.01,34.02,21535.0,30.904,30.913,30.8949,30.904,21535.0
2018-06-12 13:30:00,34.02,34.02,34.0,34.01,26178.0,30.904,30.904,30.8858,30.8949,26178.0
2018-06-12 13:40:00,34.0,34.03,33.99,34.02,29628.0,30.8858,30.913,30.8767,30.904,29628.0
2018-06-12 13:50:00,34.02,34.05,34.02,34.05,42686.0,30.904,30.9312,30.904,30.9312,42686.0
2018-06-12 14:00:00,34.05,34.05,34.01,34.02,27055.0,30.9312,30.9312,30.8949,30.904,27055.0
2018-06-12 14:10:00,34.02,34.04,33.99,34.02,285055.0,30.904,30.9221,30.8767,30.904,285055.0
2018-06-12 14:20:00,34.02,34.03,33.97,33.98,102602.0,30.904,30.913,30.8585,30.8676,102602.0
2018-06-12 14:30:00,33.98,33.99,33.96,33.97,53358.0,30.8676,30.8767,30.8495,30.8585,53358.0
2018-06-12 14:40:00,33.97,33.99,33.97,33.98,52800.0,30.8585,30.8767,30.8585,30.8676,52800.0
2018-06-12 14:50:00,33.98,33.99,33.97,33.97,77210.0,30.8676,30.8767,30.8585,30.8585,77210.0
2018-06-12 15:00:00,33.97,34.01,33.96,34.0,138409.0,30.8585,30.8949,30.8495,30.8858,138409.0
2018-06-12 15:10:00,34.0,34.02,33.99,34.02,27817.0,30.8858,30.904,30.8767,30.904,27817.0
2018-06-12 15:20:00,34.02,34.03,34.01,34.03,31273.0,30.904,30.913,30.8949,30.913,31273.0
2018-06-12 15:30:00,34.03,34.03,33.99,34.01,77742.0,30.913,30.913,30.8767,30.8949,77742.0
2018-06-12 15:40:00,34.02,34.02,34.0,34.01,36040.0,30.904,30.904,30.8858,30.8949,36040.0
2018-06-12 15:50:00,34.01,34.06,34.0,34.05,233336.0,30.8949,30.9403,30.8858,30.9312,233336.0
2018-06-13 09:30:00,34.07,34.17,34.06,34.12,96040.0,30.9494,31.0402,30.9403,30.9948,96040.0
2018-06-13 09:40:00,34.13,34.15,34.09,34.11,47891.0,31.0039,31.022,30.9675,30.9857,47891.0
2018-06-13 09:50:00,34.1,34.11,34.07,34.08,59233.0,30.9766,30.9857,30.9494,30.9585,59233.0
2018-06-13 10:00:00,34.08,34.09,34.06,34.06,88987.0,30.9585,30.9675,30.9403,30.9403,88987.0
2018-06-13 10:10:00,34.06,34.07,34.05,34.06,10727.0,30.9403,30.9494,30.9312,30.9403,10727.0
2018-06-13 10:20:00,34.05,34.09,34.05,34.09,17650.0,30.9312,30.9675,30.9312,30.9675,17650.0
2018-06-13 10:30:00,34.1,34.12,34.09,34.09,23340.0,30.9766,30.9948,30.9675,30.9675,23340.0
2018-06-13 10:40:00,34.09,34.14,34.09,34.12,47324.0,30.9675,31.013,30.9675,30.9948,47324.0
2018-06-13 10:50:00,34.12,34.15,34.11,34.14,38477.0,30.9948,31.022,30.9857,31.013,38477.0
2018-06-13 11:00:00,34.14,34.16,34.14,34.15,38056.0,31.013,31.0311,31.013,31.022,38056.0
2018-06-13 11:10:00,34.15,34.17,34.13,34.15,46079.0,31.022,31.0402,31.0039,31.022,46079.0
2018-06-13 11:20:00,34.15,34.16,34.14,34.15,21307.0,31.022,31.0311,31.013,31.022,21307.0
2018-06-13 11:30:00,34.15,34.18,34.14,34.17,18501.0,31.022,31.0493,31.013,31.0402,18501.0
2018-06-13 11:40:00,34.18,34.19,34.16,34.18,40574.0,31.0493,31.0584,31.0311,31.0493,40574.0
2018-06-13 11:50:00,34.19,34.2,34.18,34.18,19575.0,31.0584,31.0675,31.0493,31.0493,19575.0
2018-06-13 12:00:00,34.18,34.19,34.17,34.18,19258.0,31.0493,31.0584,31.0402,31.0493,19258.0
2018-06-13 12:10:00,34.18,34.2,34.17,34.18,37123.0,31.0493,31.0675,31.0402,31.0493,37123.0
2018-06-13 12:20:00,34.18,34.22,34.16,34.2,66782.0,31.0493,31.0856,31.0311,31.0675,66782.0
2018-06-13 12:30:00,34.2,34.22,34.18,34.2,85209.0,31.0675,31.0856,31.0493,31.0675,85209.0
2018-06-13 12:40:00,34.2,34.2,34.17,34.17,69968.0,31.0675,31.0675,31.0402,31.0402,69968.0
2018-06-13 12:50:00,34.18,34.18,34.14,34.14,61572.0,31.0493,31.0493,31.013,31.013,61572.0
2018-06-13 13:00:00,34.14,34.15,34.13,34.13,44844.0,31.013,31.022,31.0039,31.0039,44844.0
2018-06-13 13:10:00,34.13,34.15,34.12,34.15,35855.0,31.0039,31.022,30.9948,31.022,35855.0
2018-06-13 13:20:00,34.15,34.18,34.15,34.16,28013.0,31.022,31.0493,31.022,31.0311,28013.0
2018-06-13 13:30:00,34.15,34.17,34.14,34.16,48320.0,31.022,31.0402,31.013,31.0311,48320.0
2018-06-13 13:40:00,34.16,34.17,34.14,34.16,19159.0,31.0311,31.0402,31.013,31.0311,19159.0
2018-06-13 13:50:00,34.17,34.18,34.12,34.17,34905.0,31.0402,31.0493,30.9948,31.0402,34905.0
2018-06-13 14:00:00,34.16,34.16,33.92,33.95,179478.0,31.0311,31.0311,30.8131,30.8404,179478.0
2018-06-13 14:10:00,33.95,34.04,33.92,34.02,160639.0,30.8404,30.9221,30.8131,30.904,160639.0
2018-06-13 14:20:00,34.01,34.01,33.88,33.9,176316.0,30.8949,30.8949,30.7768,30.7949,176316.0
2018-06-13 14:30:00,33.9,33.99,33.83,33.98,229844.0,30.7949,30.8767,30.7314,30.8676,229844.0
2018-06-13 14:40:00,33.98,33.99,33.87,33.89,137006.0,30.8676,30.8767,30.7677,30.7859,137006.0
2018-06-13 14:50:00,33.89,34.03,33.89,34.02,107636.0,30.7859,30.913,30.7859,30.904,107636.0
2018-06-13 15:00:00,34.02,34.12,34.02,34.04,129344.0,30.904,30.9948,30.904,30.9221,129344.0
2018-06-13 15:10:00,34.03,34.08,34.02,34.03,73715.0,30.913,30.9585,30.904,30.913,73715.0
2018-06-13 15:20:00,34.03,34.04,33.96,33.98,105010.0,30.913,30.9221,30.8495,30.8676,105010.0
2018-06-13 15:30:00,33.98,34.02,33.96,33.97,125367.0,30.8676,30.904,30.8495,30.8585,125367.0
2018-06-13 15:40:00,33.97,33.99,33.95,33.97,154516.0,30.8585,30.8767,30.8404,30.8585,154516.0
2018-06-13 15:50:00,33.96,33.98,33.9,33.92,204226.0,30.8495,30.8676,30.7949,30.8131,204226.0
2018-06-14 09:30:00,34.05,34.08,33.98,34.05,75797.0,30.9312,30.9585,30.8676,30.9312,75797.0
2018-06-14 09:40:00,34.05,34.07,34.01,34.06,99085.0,30.9312,30.9494,30.8949,30.9403,99085.0
2018-06-14 09:50:00,34.06,34.07,34.04,34.06,64637.0,30.9403,30.9494,30.9221,30.9403,64637.0
2018-06-14 10:00:00,34.06,34.1,34.06,34.08,124006.0,30.9403,30.9766,30.9403,30.9585,124006.0
2018-06-14 10:10:00,34.08,34.08,34.03,34.06,123609.0,30.9585,30.9585,30.913,30.9403,123609.0
2018-06-14 10:20:00,34.06,34.07,34.04,34.04,47023.0,30.9403,30.9494,30.9221,30.9221,47023.0
2018-06-14 10:30:00,34.04,34.05,34.01,34.01,58065.0,30.9221,30.9312,30.8949,30.8949,58065.0
2018-06-14 10:40:00,34.01,34.03,33.99,34.01,53586.0,30.8949,30.913,30.8767,30.8949,53586.0
2018-06-14 10:50:00,34.02,34.03,34.0,34.0,39856.0,30.904,30.913,30.8858,30.8858,39856.0
2018-06-14 11:00:00,34.0,34.01,33.97,33.99,79113.0,30.8858,30.8949,30.8585,30.8767,79113.0
2018-06-14 11:10:00,33.99,34.01,33.98,33.99,65577.0,30.8767,30.8949,30.8676,30.8767,65577.0
2018-06-14 11:20:00,34.0,34.02,33.99,34.01,71426.0,30.8858,30.904,30.8767,30.8949,71426.0
2018-06-14 11:30:00,34.02,34.02,33.99,34.0,54402.0,30.904,30.904,30.8767,30.8858,54402.0
2018-06-14 11:40:00,34.0,34.01,33.96,33.96,63799.0,30.8858,30.8949,30.8495,30.8495,63799.0
2018-06-14 11:50:00,33.97,33.99,33.96,33.97,25971.0,30.8585,30.8767,30.8495,30.8585,25971.0
2018-06-14 12:00:00,33.98,34.0,33.96,33.96,111551.0,30.8676,30.8858,30.8495,30.8495,111551.0
2018-06-14 12:10:00,33.96,33.98,33.93,33.94,49130.0,30.8495,30.8676,30.8222,30.8313,49130.0
2018-06-14 12:20:00,33.94,33.96,33.93,33.94,23023.0,30.8313,30.8495,30.8222,30.8313,23023.0
2018-06-14 12:30:00,33.94,33.96,33.93,33.94,28838.0,30.8313,30.8495,30.8222,30.8313,28838.0
2018-06-14 12:40:00,33.94,33.95,33.93,33.95,26106.0,30.8313,30.8404,30.8222,30.8404,26106.0
2018-06-14 12:50:00,33.95,33.96,33.94,33.94,33362.0,30.8404,30.8495,30.8313,30.8313,33362.0
2018-06-14 13:00:00,33.94,33.96,33.93,33.96,44282.0,30.8313,30.8495,30.8222,30.8495,44282.0
2018-06-14 13:10:00,33.95,33.95,33.93,33.94,26231.0,30.8404,30.8404,30.8222,30.8313,26231.0
2018-06-14 13:20:00,33.94,33.94,33.91,33.91,34583.0,30.8313,30.8313,30.804,30.804,34583.0
2018-06-14 13:30:00,33.92,33.94,33.91,33.91,30118.0,30.8131,30.8313,30.804,30.804,30118.0
2018-06-14 13:40:00,33.91,33.92,33.88,33.89,35846.0,30.804,30.8131,30.7768,30.7859,35846.0
2018-06-14 13:50:00,33.89,33.89,33.83,33.84,88556.0,30.7859,30.7859,30.7314,30.7404,88556.0
2018-06-14 14:00:00,33.84,33.85,33.82,33.83,51302.0,30.7404,30.7495,30.7223,30.7314,51302.0
2018-06-14 14:10:00,33.82,33.85,33.8,33.81,56523.0,30.7223,30.7495,30.7041,30.7132,56523.0
2018-06-14 14:20:00,33.82,33.83,33.8,33.81,41380.0,30.7223,30.7314,30.7041,30.7132,41380.0
2018-06-14 14:30:00,33.81,33.81,33.78,33.8,59807.0,30.7132,30.7132,30.6859,30.7041,59807.0
2018-06-14 14:40:00,33.79,33.81,33.78,33.81,43434.0,30.695,30.7132,30.6859,30.7132,43434.0
2018-06-14 14:50:00,33.8,33.81,33.76,33.76,68348.0,30.7041,30.7132,30.6678,30.6678,68348.0
2018-06-14 15:00:00,33.77,33.8,33.76,33.79,46503.0,30.6769,30.7041,30.6678,30.695,46503.0
2018-06-14 15:10:00,33.8,33.81,33.78,33.8,44811.0,30.7041,30.7132,30.6859,30.7041,44811.0
2018-06-14 15:20:00,33.8,33.82,33.79,33.82,73413.0,30.7041,30.7223,30.695,30.7223,73413.0
2018-06-14 15:30:00,33.82,33.84,33.82,33.83,100411.0,30.7223,30.7404,30.7223,30.7314,100411.0
2018-06-14 15:40:00,33.84,33.86,33.83,33.83,162540.0,30.7404,30.7586,30.7314,30.7314,162540.0
2018-06-14 15:50:00,33.83,33.84,33.78,33.8,267688.0,30.7314,30.7404,30.6859,30.7041,267688.0
2018-06-15 09:30:00,33.65,33.73,33.62,33.68,306809.0,30.5678,30.6405,30.5406,30.5951,306809.0
2018-06-15 09:40:00,33.68,33.7,33.65,33.69,117216.0,30.5951,30.6133,30.5678,30.6042,117216.0
2018-06-15 09:50:00,33.69,33.69,33.66,33.67,61757.0,30.6042,30.6042,30.5769,30.586,61757.0
2018-06-15 10:00:00,33.67,33.67,33.58,33.59,152642.0,30.586,30.586,30.5043,30.5133,152642.0
2018-06-15 10:10:00,33.58,33.62,33.56,33.62,104836.0,30.5043,30.5406,30.4861,30.5406,104836.0
2018-06-15 10:20:00,33.62,33.65,33.6,33.6,123979.0,30.5406,30.5678,30.5224,30.5224,123979.0
2018-06-15 10:30:00,33.6,33.61,33.54,33.55,149800.0,30.5224,30.5315,30.4679,30.477,149800.0
2018-06-15 10:40:00,33.55,33.59,33.55,33.59,85425.0,30.477,30.5133,30.477,30.5133,85425.0
2018-06-15 10:50:00,33.59,33.61,33.57,33.59,109355.0,30.5133,30.5315,30.4952,30.5133,109355.0
2018-06-15 11:00:00,33.6,33.62,33.58,33.59,57844.0,30.5224,30.5406,30.5043,30.5133,57844.0
2018-06-15 11:10:00,33.59,33.63,33.59,33.59,47059.0,30.5133,30.5497,30.5133,30.5133,47059.0
2018-06-15 11:20:00,33.59,33.61,33.57,33.58,54063.0,30.5133,30.5315,30.4952,30.5043,54063.0
2018-06-15 11:30:00,33.57,33.61,33.57,33.61,107110.0,30.4952,30.5315,30.4952,30.5315,107110.0
2018-06-15 11:40:00,33.61,33.63,33.6,33.61,32961.0,30.5315,30.5497,30.5224,30.5315,32961.0
2018-06-15 11:50:00,33.62,33.65,33.62,33.64,21827.0,30.5406,30.5678,30.5406,30.5588,21827.0
2018-06-15 12:00:00,33.64,33.64,33.59,33.59,44303.0,30.5588,30.5588,30.5133,30.5133,44303.0
2018-06-15 12:10:00,33.59,33.64,33.59,33.64,25617.0,30.5133,30.5588,30.5133,30.5588,25617.0
2018-06-15 12:20:00,33.64,33.64,33.61,33.62,23740.0,30.5588,30.5588,30.5315,30.5406,23740.0
2018-06-15 12:30:00,33.62,33.63,33.6,33.62,27951.0,30.5406,30.5497,30.5224,30.5406,27951.0
2018-06-15 12:40:00,33.63,33.64,33.61,33.63,22345.0,30.5497,30.5588,30.5315,30.5497,22345.0
2018-06-15 12:50:00,33.63,33.64,33.62,33.64,24058.0,30.5497,30.5588,30.5406,30.5588,24058.0
2018-06-15 13:00:00,33.63,33.64,33.62,33.64,25794.0,30.5497,30.5588,30.5406,30.5588,25794.0
2018-06-15 13:10:00,33.64,33.64,33.61,33.63,10180.0,30.5588,30.5588,30.5315,30.5497,10180.0
2018-06-15 13:20:00,33.62,33.63,33.61,33.62,6469.0,30.5406,30.5497,30.5315,30.5406,6469.0
2018-06-15 13:30:00,33.61,33.62,33.59,33.61,23874.0,30.5315,30.5406,30.5133,30.5315,23874.0
2018-06-15 13:40:00,33.6,33.61,33.59,33.59,24375.0,30.5224,30.5315,30.5133,30.5133,24375.0
2018-06-15 13:50:00,33.59,33.62,33.58,33.61,16819.0,30.5133,30.5406,30.5043,30.5315,16819.0
2018-06-15 14:00:00,33.61,33.62,33.59,33.61,13008.0,30.5315,30.5406,30.5133,30.5315,13008.0
2018-06-15 14:10:00,33.62,33.67,33.62,33.66,50381.0,30.5406,30.586,30.5406,30.5769,50381.0
2018-06-15 14:20:00,33.66,33.72,33.66,33.72,55687.0,30.5769,30.6314,30.5769,30.6314,55687.0
2018-06-15 14:30:00,33.72,33.76,33.71,33.73,111247.0,30.6314,30.6678,30.6223,30.6405,111247.0
2018-06-15 14:40:00,33.72,33.75,33.71,33.75,25056.0,30.6314,30.6587,30.6223,30.6587,25056.0
2018-06-15 14:50:00,33.74,33.75,33.73,33.74,15687.0,30.6496,30.6587,30.6405,30.6496,15687.0
2018-06-15 15:00:00,33.73,33.75,33.72,33.75,76862.0,30.6405,30.6587,30.6314,30.6587,76862.0
2018-06-15 15:10:00,33.75,33.75,33.71,33.71,96087.0,30.6587,30.6587,30.6223,30.6223,96087.0
2018-06-15 15:20:00,33.71,33.74,33.7,33.72,97241.0,30.6223,30.6496,30.6133,30.6314,97241.0
2018-06-15 15:30:00,33.73,33.73,33.71,33.73,56189.0,30.6405,30.6405,30.6223,30.6405,56189.0
2018-06-15 15:40:00,33.73,33.74,33.71,33.73,69148.0,30.6405,30.6496,30.6223,30.6405,69148.0
2018-06-15 15:50:00,33.74,33.76,33.71,33.73,262787.0,30.6496,30.6678,30.6223,30.6405,262787.0
2018-06-18 09:30:00,33.59,33.71,33.48,33.48,154463.0,30.5133,30.6223,30.4134,30.4134,154463.0
2018-06-18 09:40:00,33.48,33.59,33.46,33.57,154814.0,30.4134,30.5133,30.3952,30.4952,154814.0
2018-06-18 09:50:00,33.58,33.61,33.54,33.55,109007.0,30.5043,30.5315,30.4679,30.477,109007.0
2018-06-18 10:00:00,33.55,33.55,33.5,33.5,189219.0,30.477,30.477,30.4316,30.4316,189219.0
2018-06-18 10:10:00,33.5,33.5,33.45,33.46,113169.0,30.4316,30.4316,30.3862,30.3952,113169.0
2018-06-18 10:20:00,33.47,33.49,33.46,33.46,149993.0,30.4043,30.4225,30.3952,30.3952,149993.0
2018-06-18 10:30:00,33.47,33.49,33.45,33.48,48038.0,30.4043,30.4225,30.3862,30.4134,48038.0
2018-06-18 10:40:00,33.48,33.52,33.48,33.52,73446.0,30.4134,30.4498,30.4134,30.4498,73446.0
2018-06-18 10:50:00,33.52,33.52,33.49,33.5,63626.0,30.4498,30.4498,30.4225,30.4316,63626.0
2018-06-18 11:00:00,33.5,33.52,33.49,33.52,63113.0,30.4316,30.4498,30.4225,30.4498,63113.0
2018-06-18 11:10:00,33.52,33.55,33.52,33.53,66063.0,30.4498,30.477,30.4498,30.4588,66063.0
2018-06-18 11:20:00,33.52,33.54,33.52,33.52,64328.0,30.4498,30.4679,30.4498,30.4498,64328.0
2018-06-18 11:30:00,33.52,33.52,33.48,33.5,71954.0,30.4498,30.4498,30.4134,30.4316,71954.0
2018-06-18 11:40:00,33.5,33.53,33.49,33.52,76044.0,30.4316,30.4588,30.4225,30.4498,76044.0
2018-06-18 11:50:00,33.52,33.53,33.48,33.49,33914.0,30.4498,30.4588,30.4134,30.4225,33914.0
2018-06-18 12:00:00,33.49,33.52,33.48,33.52,52144.0,30.4225,30.4498,30.4134,30.4498,52144.0
2018-06-18 12:10:00,33.51,33.54,33.49,33.49,57051.0,30.4407,30.4679,30.4225,30.4225,57051.0
2018-06-18 12:20:00,33.5,33.5,33.47,33.48,28433.0,30.4316,30.4316,30.4043,30.4134,28433.0
2018-06-18 12:30:00,33.48,33.49,33.47,33.48,77040.0,30.4134,30.4225,30.4043,30.4134,77040.0
2018-06-18 12:40:00,33.48,33.5,33.47,33.5,64699.0,30.4134,30.4316,30.4043,30.4316,64699.0
2018-06-18 12:50:00,33.49,33.49,33.47,33.48,34506.0,30.4225,30.4225,30.4043,30.4134,34506.0
2018-06-18 13:00:00,33.49,33.49,33.48,33.48,48884.0,30.4225,30.4225,30.4134,30.4134,48884.0
2018-06-18 13:10:00,33.48,33.51,33.48,33.51,63455.0,30.4134,30.4407,30.4134,30.4407,63455.0
2018-06-18 13:20:00,33.51,33.53,33.49,33.52,100438.0,30.4407,30.4588,30.4225,30.4498,100438.0
2018-06-18 13:30:00,33.52,33.53,33.5,33.51,66895.0,30.4498,30.4588,30.4316,30.4407,66895.0
2018-06-18 13:40:00,33.51,33.52,33.5,33.52,84377.0,30.4407,30.4498,30.4316,30.4498,84377.0
2018-06-18 13:50:00,33.52,33.55,33.51,33.55,251378.0,30.4498,30.477,30.4407,30.477,251378.0
2018-06-18 14:00:00,33.55,33.57,33.52,33.55,129028.0,30.477,30.4952,30.4498,30.477,129028.0
2018-06-18 14:10:00,33.56,33.57,33.53,33.56,161155.0,30.4861,30.4952,30.4588,30.4861,161155.0
2018-06-18 14:20:00,33.56,33.57,33.55,33.56,66997.0,30.4861,30.4952,30.477,30.4861,66997.0
2018-06-18 14:30:00,33.56,33.57,33.55,33.55,49065.0,30.4861,30.4952,30.477,30.477,49065.0
2018-06-18 14:40:00,33.55,33.56,33.54,33.55,48491.0,30.477,30.4861,30.4679,30.477,48491.0
2018-06-18 14:50:00,33.54,33.55,33.51,33.54,73279.0,30.4679,30.477,30.4407,30.4679,73279.0
2018-06-18 15:00:00,33.54,33.54,33.52,33.54,67736.0,30.4679,30.4679,30.4498,30.4679,67736.0
2018-06-18 15:10:00,33.54,33.57,33.53,33.55,112659.0,30.4679,30.4952,30.4588,30.477,112659.0
2018-06-18 15:20:00,33.56,33.59,33.55,33.56,124890.0,30.4861,30.5133,30.477,30.4861,124890.0
2018-06-18 15:30:00,33.56,33.56,33.54,33.55,89132.0,30.4861,30.4861,30.4679,30.477,89132.0
2018-06-18 15:40:00,33.55,33.57,33.53,33.57,103417.0,30.477,30.4952,30.4588,30.4952,103417.0
2018-06-18 15:50:00,33.57,33.58,33.51,33.53,644675.0,30.4952,30.5043,30.4407,30.4588,644675.0
2018-06-19 09:30:00,33.18,33.32,33.18,33.32,221086.0,30.1827,30.31,30.1827,30.31,221086.0
2018-06-19 09:40:00,33.32,33.35,33.26,33.26,370649.0,30.31,30.3373,30.2554,30.2554,370649.0
2018-06-19 09:50:00,33.26,33.27,33.18,33.2,229021.0,30.2554,30.2645,30.1827,30.2009,229021.0
2018-06-19 10:00:00,33.2,33.21,33.15,33.16,143181.0,30.2009,30.21,30.1554,30.1645,143181.0
2018-06-19 10:10:00,33.16,33.24,33.15,33.23,135152.0,30.1645,30.2373,30.1554,30.2282,135152.0
2018-06-19 10:20:00,33.23,33.24,33.17,33.18,105974.0,30.2282,30.2373,30.1736,30.1827,105974.0
2018-06-19 10:30:00,33.17,33.18,33.12,33.13,315863.0,30.1736,30.1827,30.1281,30.1372,315863.0
2018-06-19 10:40:00,33.13,33.2,33.1,33.19,322383.0,30.1372,30.2009,30.1099,30.1918,322383.0
2018-06-19 10:50:00,33.2,33.22,33.17,33.21,122764.0,30.2009,30.2191,30.1736,30.21,122764.0
2018-06-19 11:00:00,33.2,33.23,33.18,33.23,126249.0,30.2009,30.2282,30.1827,30.2282,126249.0
2018-06-19 11:10:00,33.23,33.29,33.22,33.27,156007.0,30.2282,30.2827,30.2191,30.2645,156007.0
2018-06-19 11:20:00,33.27,33.33,33.26,33.29,276053.0,30.2645,30.3191,30.2554,30.2827,276053.0
2018-06-19 11:30:00,33.29,33.33,33.28,33.3,98229.0,30.2827,30.3191,30.2736,30.2918,98229.0
2018-06-19 11:40:00,33.3,33.37,33.3,33.34,140086.0,30.2918,30.3555,30.2918,30.3282,140086.0
2018-06-19 11:50:00,33.35,33.39,33.34,33.37,103678.0,30.3373,30.3737,30.3282,30.3555,103678.0
2018-06-19 12:00:00,33.37,33.38,33.34,33.34,87053.0,30.3555,30.3646,30.3282,30.3282,87053.0
2018-06-19 12:10:00,33.34,33.35,33.31,33.34,74605.0,30.3282,30.3373,30.3009,30.3282,74605.0
2018-06-19 12:20:00,33.33,33.34,33.32,33.32,47167.0,30.3191,30.3282,30.31,30.31,47167.0
2018-06-19 12:30:00,33.33,33.33,33.31,33.32,54461.0,30.3191,30.3191,30.3009,30.31,54461.0
2018-06-19 12:40:00,33.31,33.32,33.29,33.3,91434.0,30.3009,30.31,30.2827,30.2918,91434.0
2018-06-19 12:50:00,33.3,33.32,33.29,33.32,51466.0,30.2918,30.31,30.2827,30.31,51466.0
2018-06-19 13:00:00,33.32,33.35,33.31,33.35,70216.0,30.31,30.3373,30.3009,30.3373,70216.0
2018-06-19 13:10:00,33.34,33.36,33.34,33.36,58314.0,30.3282,30.3464,30.3282,30.3464,58314.0
2018-06-19 13:20:00,33.36,33.36,33.34,33.35,45879.0,30.3464,30.3464,30.3282,30.3373,45879.0
2018-06-19 13:30:00,33.35,33.37,33.33,33.36,60765.0,30.3373,30.3555,30.3191,30.3464,60765.0
2018-06-19 13:40:00,33.38,33.4,33.37,33.4,81028.0,30.3646,30.3828,30.3555,30.3828,81028.0
2018-06-19 13:50:00,33.4,33.4,33.36,33.37,64899.0,30.3828,30.3828,30.3464,30.3555,64899.0
2018-06-19 14:00:00,33.37,33.39,33.36,33.39,145979.0,30.3555,30.3737,30.3464,30.3737,145979.0
2018-06-19 14:10:00,33.39,33.39,33.38,33.39,69009.0,30.3737,30.3737,30.3646,30.3737,69009.0
2018-06-19 14:20:00,33.39,33.42,33.38,33.39,102088.0,30.3737,30.401,30.3646,30.3737,102088.0
2018-06-19 14:30:00,33.39,33.4,33.39,33.39,63914.0,30.3737,30.3828,30.3737,30.3737,63914.0
2018-06-19 14:40:00,33.39,33.41,33.37,33.38,81125.0,30.3737,30.3919,30.3555,30.3646,81125.0
2018-06-19 14:50:00,33.38,33.41,33.38,33.39,59981.0,30.3646,30.3919,30.3646,30.3737,59981.0
2018-06-19 15:00:00,33.39,33.39,33.36,33.36,78791.0,30.3737,30.3737,30.3464,30.3464,78791.0
2018-06-19 15:10:00,33.36,33.37,33.34,33.34,78117.0,30.3464,30.3555,30.3282,30.3282,78117.0
2018-06-19 15:20:00,33.34,33.35,33.33,33.33,44159.0,30.3282,30.3373,30.3191,30.3191,44159.0
2018-06-19 15:30:00,33.33,33.35,33.31,33.34,113485.0,30.3191,30.3373,30.3009,30.3282,113485.0
2018-06-19 15:40:00,33.34,33.4,33.33,33.4,150339.0,30.3282,30.3828,30.3191,30.3828,150339.0
2018-06-19 15:50:00,33.4,33.44,33.37,33.38,295160.0,30.3828,30.4192,30.3555,30.3646,295160.0
2018-06-20 09:30:00,33.48,33.63,33.48,33.58,267098.0,30.4556,30.592,30.4556,30.5465,267098.0
2018-06-20 09:40:00,33.58,33.61,33.56,33.59,199105.0,30.5465,30.5738,30.5283,30.5556,199105.0
2018-06-20 09:50:00,33.59,33.62,33.56,33.59,182377.0,30.5556,30.5829,30.5283,30.5556,182377.0
2018-06-20 10:00:00,33.59,33.63,33.59,33.62,162528.0,30.5556,30.592,30.5556,30.5829,162528.0
2018-06-20 10:10:00,33.61,33.62,33.58,33.6,142625.0,30.5738,30.5829,30.5465,30.5647,142625.0
2018-06-20 10:20:00,33.59,33.6,33.54,33.57,146918.0,30.5556,30.5647,30.5101,30.5374,146918.0
2018-06-20 10:30:00,33.57,33.59,33.54,33.55,152884.0,30.5374,30.5556,30.5101,30.5192,152884.0
2018-06-20 10:40:00,33.55,33.56,33.51,33.55,112951.0,30.5192,30.5283,30.4829,30.5192,112951.0
2018-06-20 10:50:00,33.55,33.57,33.54,33.56,70624.0,30.5192,30.5374,30.5101,30.5283,70624.0
2018-06-20 11:00:00,33.55,33.56,33.53,33.55,136601.0,30.5192,30.5283,30.5011,30.5192,136601.0
2018-06-20 11:10:00,33.55,33.55,33.51,33.55,78217.0,30.5192,30.5192,30.4829,30.5192,78217.0
2018-06-20 11:20:00,33.55,33.57,33.54,33.55,95481.0,30.5192,30.5374,30.5101,30.5192,95481.0
2018-06-20 11:30:00,33.54,33.55,33.52,33.54,68799.0,30.5101,30.5192,30.492,30.5101,68799.0
2018-06-20 11:40:00,33.54,33.54,33.52,33.52,29819.0,30.5101,30.5101,30.492,30.492,29819.0
2018-06-20 11:50:00,33.53,33.57,33.52,33.57,55763.0,30.5011,30.5374,30.492,30.5374,55763.0
2018-06-20 12:00:00,33.57,33.59,33.56,33.58,52135.0,30.5374,30.5556,30.5283,30.5465,52135.0
2018-06-20 12:10:00,33.58,33.59,33.55,33.57,86487.0,30.5465,30.5556,30.5192,30.5374,86487.0
2018-06-20 12:20:00,33.57,33.57,33.56,33.57,20540.0,30.5374,30.5374,30.5283,30.5374,20540.0
2018-06-20 12:30:00,33.57,33.59,33.56,33.59,41668.0,30.5374,30.5556,30.5283,30.5556,41668.0
2018-06-20 12:40:00,33.59,33.61,33.58,33.61,117030.0,30.5556,30.5738,30.5465,30.5738,117030.0
2018-06-20 12:50:00,33.61,33.61,33.59,33.59,38834.0,30.5738,30.5738,30.5556,30.5556,38834.0
2018-06-20 13:00:00,33.59,33.61,33.59,33.6,45437.0,30.5556,30.5738,30.5556,30.5647,45437.0
2018-06-20 13:10:00,33.61,33.61,33.59,33.6,49160.0,30.5738,30.5738,30.5556,30.5647,49160.0
2018-06-20 13:20:00,33.59,33.6,33.56,33.57,52036.0,30.5556,30.5647,30.5283,30.5374,52036.0
2018-06-20 13:30:00,33.57,33.57,33.55,33.55,32120.0,30.5374,30.5374,30.5192,30.5192,32120.0
2018-06-20 13:40:00,33.56,33.57,33.55,33.55,39704.0,30.5283,30.5374,30.5192,30.5192,39704.0
2018-06-20 13:50:00,33.55,33.58,33.55,33.58,32078.0,30.5192,30.5465,30.5192,30.5465,32078.0
2018-06-20 14:00:00,33.58,33.59,33.57,33.59,27389.0,30.5465,30.5556,30.5374,30.5556,27389.0
2018-06-20 14:10:00,33.59,33.61,33.58,33.58,51942.0,30.5556,30.5738,30.5465,30.5465,51942.0
2018-06-20 14:20:00,33.59,33.59,33.57,33.57,39644.0,30.5556,30.5556,30.5374,30.5374,39644.0
2018-06-20 14:30:00,33.58,33.58,33.56,33.57,44331.0,30.5465,30.5465,30.5283,30.5374,44331.0
2018-06-20 14:40:00,33.56,33.57,33.55,33.56,47529.0,30.5283,30.5374,30.5192,30.5283,47529.0
2018-06-20 14:50:00,33.56,33.57,33.55,33.57,53353.0,30.5283,30.5374,30.5192,30.5374,53353.0
2018-06-20 15:00:00,33.56,33.57,33.55,33.56,123725.0,30.5283,30.5374,30.5192,30.5283,123725.0
2018-06-20 15:10:00,33.56,33.57,33.55,33.57,71516.0,30.5283,30.5374,30.5192,30.5374,71516.0
2018-06-20 15:20:00,33.56,33.57,33.54,33.55,133614.0,30.5283,30.5374,30.5101,30.5192,133614.0
2018-06-20 15:30:00,33.55,33.58,33.55,33.57,108979.0,30.5192,30.5465,30.5192,30.5374,108979.0
2018-06-20 15:40:00,33.58,33.58,33.55,33.57,199430.0,30.5465,30.5465,30.5192,30.5374,199430.0
2018-06-20 15:50:00,33.57,33.58,33.55,33.57,483090.0,30.5374,30.5465,30.5192,30.5374,483090.0
2018-06-21 09:30:00,33.62,33.62,33.55,33.61,62455.0,30.5829,30.5829,30.5192,30.5738,62455.0
2018-06-21 09:40:00,33.6,33.62,33.58,33.6,54483.0,30.5647,30.5829,30.5465,30.5647,54483.0
2018-06-21 09:50:00,33.6,33.6,33.55,33.57,66752.0,30.5647,30.5647,30.5192,30.5374,66752.0
2018-06-21 10:00:00,33.57,33.6,33.51,33.52,138095.0,30.5374,30.5647,30.4829,30.492,138095.0
2018-06-21 10:10:00,33.52,33.57,33.52,33.52,78930.0,30.492,30.5374,30.492,30.492,78930.0
2018-06-21 10:20:00,33.53,33.55,33.5,33.54,81184.0,30.5011,30.5192,30.4738,30.5101,81184.0
2018-06-21 10:30:00,33.54,33.56,33.51,33.53,70503.0,30.5101,30.5283,30.4829,30.5011,70503.0
2018-06-21 10:40:00,33.53,33.55,33.5,33.52,151762.0,30.5011,30.5192,30.4738,30.492,151762.0
2018-06-21 10:50:00,33.52,33.54,33.48,33.48,165094.0,30.492,30.5101,30.4556,30.4556,165094.0
2018-06-21 11:00:00,33.48,33.5,33.46,33.47,50071.0,30.4556,30.4738,30.4374,30.4465,50071.0
2018-06-21 11:10:00,33.47,33.51,33.46,33.5,18071.0,30.4465,30.4829,30.4374,30.4738,18071.0
2018-06-21 11:20:00,33.51,33.52,33.5,33.5,26765.0,30.4829,30.492,30.4738,30.4738,26765.0
2018-06-21 11:30:00,33.51,33.52,33.5,33.51,36567.0,30.4829,30.492,30.4738,30.4829,36567.0
2018-06-21 11:40:00,33.51,33.54,33.5,33.54,32653.0,30.4829,30.5101,30.4738,30.5101,32653.0
2018-06-21 11:50:00,33.54,33.54,33.5,33.5,20954.0,30.5101,30.5101,30.4738,30.4738,20954.0
2018-06-21 12:00:00,33.5,33.5,33.45,33.46,41680.0,30.4738,30.4738,30.4283,30.4374,41680.0
2018-06-21 12:10:00,33.46,33.49,33.46,33.47,52595.0,30.4374,30.4647,30.4374,30.4465,52595.0
2018-06-21 12:20:00,33.47,33.5,33.46,33.48,91208.0,30.4465,30.4738,30.4374,30.4556,91208.0
2018-06-21 12:30:00,33.48,33.49,33.45,33.46,21952.0,30.4556,30.4647,30.4283,30.4374,21952.0
2018-06-21 12:40:00,33.47,33.47,33.45,33.46,33565.0,30.4465,30.4465,30.4283,30.4374,33565.0
2018-06-21 12:50:00,33.45,33.47,33.45,33.47,53168.0,30.4283,30.4465,30.4283,30.4465,53168.0
2018-06-21 13:00:00,33.46,33.47,33.45,33.47,34351.0,30.4374,30.4465,30.4283,30.4465,34351.0
2018-06-21 13:10:00,33.47,33.48,33.46,33.48,24175.0,30.4465,30.4556,30.4374,30.4556,24175.0
2018-06-21 13:20:00,33.48,33.49,33.47,33.48,12020.0,30.4556,30.4647,30.4465,30.4556,12020.0
2018-06-21 13:30:00,33.48,33.53,33.47,33.52,184717.0,30.4556,30.5011,30.4465,30.492,184717.0
2018-06-21 13:40:00,33.52,33.54,33.5,33.52,43195.0,30.492,30.5101,30.4738,30.492,43195.0
2018-06-21 13:50:00,33.52,33.54,33.51,33.53,21590.0,30.492,30.5101,30.4829,30.5011,21590.0
2018-06-21 14:00:00,33.53,33.56,33.52,33.55,54361.0,30.5011,30.5283,30.492,30.5192,54361.0
2018-06-21 14:10:00,33.56,33.56,33.53,33.53,22131.0,30.5283,30.5283,30.5011,30.5011,22131.0
2018-06-21 14:20:00,33.53,33.54,33.51,33.52,25507.0,30.5011,30.5101,30.4829,30.492,25507.0
2018-06-21 14:30:00,33.51,33.52,33.5,33.5,19938.0,30.4829,30.492,30.4738,30.4738,19938.0
2018-06-21 14:40:00,33.5,33.51,33.49,33.5,44205.0,30.4738,30.4829,30.4647,30.4738,44205.0
2018-06-21 14:50:00,33.5,33.51,33.46,33.46,62425.0,30.4738,30.4829,30.4374,30.4374,62425.0
2018-06-21 15:00:00,33.45,33.48,33.45,33.48,30203.0,30.4283,30.4556,30.4283,30.4556,30203.0
2018-06-21 15:10:00,33.48,33.48,33.42,33.43,49213.0,30.4556,30.4556,30.401,30.4101,49213.0
2018-06-21 15:20:00,33.44,33.46,33.4,33.45,101816.0,30.4192,30.4374,30.3828,30.4283,101816.0
2018-06-21 15:30:00,33.45,33.45,33.4,33.41,62279.0,30.4283,30.4283,30.3828,30.3919,62279.0
2018-06-21 15:40:00,33.41,33.42,33.39,33.4,57728.0,30.3919,30.401,30.3737,30.3828,57728.0
2018-06-21 15:50:00,33.4,33.42,33.38,33.39,251699.0,30.3828,30.401,30.3646,30.3737,251699.0
2018-06-22 09:30:00,33.8,33.95,33.8,33.83,202295.0,30.7467,30.8831,30.7467,30.774,202295.0
2018-06-22 09:40:00,33.84,33.85,33.8,33.82,240654.0,30.783,30.7921,30.7467,30.7649,240654.0
2018-06-22 09:50:00,33.82,33.85,33.81,33.83,86476.0,30.7649,30.7921,30.7558,30.774,86476.0
2018-06-22 10:00:00,33.83,33.86,33.81,33.84,122977.0,30.774,30.8012,30.7558,30.783,122977.0
2018-06-22 10:10:00,33.84,33.85,33.81,33.83,75782.0,30.783,30.7921,30.7558,30.774,75782.0
2018-06-22 10:20:00,33.83,33.84,33.73,33.75,77766.0,30.774,30.783,30.683,30.7012,77766.0
2018-06-22 10:30:00,33.75,33.77,33.72,33.73,102302.0,30.7012,30.7194,30.6739,30.683,102302.0
2018-06-22 10:40:00,33.73,33.75,33.71,33.74,59833.0,30.683,30.7012,30.6648,30.6921,59833.0
2018-06-22 10:50:00,33.74,33.76,33.72,33.75,67418.0,30.6921,30.7103,30.6739,30.7012,67418.0
2018-06-22 11:00:00,33.75,33.78,33.74,33.75,49816.0,30.7012,30.7285,30.6921,30.7012,49816.0
2018-06-22 11:10:00,33.75,33.76,33.74,33.76,23274.0,30.7012,30.7103,30.6921,30.7103,23274.0
2018-06-22 11:20:00,33.76,33.77,33.73,33.76,35934.0,30.7103,30.7194,30.683,30.7103,35934.0
2018-06-22 11:30:00,33.76,33.77,33.75,33.77,27445.0,30.7103,30.7194,30.7012,30.7194,27445.0
2018-06-22 11:40:00,33.76,33.79,33.76,33.77,26155.0,30.7103,30.7376,30.7103,30.7194,26155.0
2018-06-22 11:50:00,33.78,33.79,33.75,33.76,31767.0,30.7285,30.7376,30.7012,30.7103,31767.0
2018-06-22 12:00:00,33.76,33.76,33.73,33.76,17041.0,30.7103,30.7103,30.683,30.7103,17041.0
2018-06-22 12:10:00,33.76,33.79,33.73,33.73,75669.0,30.7103,30.7376,30.683,30.683,75669.0
2018-06-22 12:20:00,33.73,33.74,33.71,33.73,12915.0,30.683,30.6921,30.6648,30.683,12915.0
2018-06-22 12:30:00,33.73,33.74,33.72,33.73,14707.0,30.683,30.6921,30.6739,30.683,14707.0
2018-06-22 12:40:00,33.74,33.74,33.73,33.73,7755.0,30.6921,30.6921,30.683,30.683,7755.0
2018-06-22 12:50:00,33.74,33.76,33.73,33.74,17736.0,30.6921,30.7103,30.683,30.6921,17736.0
2018-06-22 13:00:00,33.75,33.76,33.74,33.76,9194.0,30.7012,30.7103,30.6921,30.7103,9194.0
2018-06-22 13:10:00,33.76,33.77,33.75,33.77,20025.0,30.7103,30.7194,30.7012,30.7194,20025.0
2018-06-22 13:20:00,33.77,33.79,33.75,33.77,22447.0,30.7194,30.7376,30.7012,30.7194,22447.0
2018-06-22 13:30:00,33.78,33.78,33.77,33.78,9849.0,30.7285,30.7285,30.7194,30.7285,9849.0
2018-06-22 13:40:00,33.77,33.78,33.77,33.77,14751.0,30.7194,30.7285,30.7194,30.7194,14751.0
2018-06-22 13:50:00,33.77,33.79,33.77,33.78,17002.0,30.7194,30.7376,30.7194,30.7285,17002.0
2018-06-22 14:00:00,33.79,33.8,33.77,33.77,31711.0,30.7376,30.7467,30.7194,30.7194,31711.0
2018-06-22 14:10:00,33.77,33.78,33.76,33.76,14789.0,30.7194,30.7285,30.7103,30.7103,14789.0
2018-06-22 14:20:00,33.77,33.78,33.75,33.75,19793.0,30.7194,30.7285,30.7012,30.7012,19793.0
2018-06-22 14:30:00,33.75,33.76,33.73,33.76,20300.0,30.7012,30.7103,30.683,30.7103,20300.0
2018-06-22 14:40:00,33.76,33.77,33.75,33.77,16645.0,30.7103,30.7194,30.7012,30.7194,16645.0
2018-06-22 14:50:00,33.77,33.77,33.75,33.75,25364.0,30.7194,30.7194,30.7012,30.7012,25364.0
2018-06-22 15:00:00,33.76,33.77,33.75,33.76,23566.0,30.7103,30.7194,30.7012,30.7103,23566.0
2018-06-22 15:10:00,33.76,33.77,33.76,33.76,85827.0,30.7103,30.7194,30.7103,30.7103,85827.0
2018-06-22 15:20:00,33.75,33.76,33.74,33.75,101766.0,30.7012,30.7103,30.6921,30.7012,101766.0
2018-06-22 15:30:00,33.75,33.75,33.73,33.73,45228.0,30.7012,30.7012,30.683,30.683,45228.0
2018-06-22 15:40:00,33.73,33.76,33.73,33.75,34131.0,30.683,30.7103,30.683,30.7012,34131.0
2018-06-22 15:50:00,33.75,33.79,33.73,33.77,336311.0,30.7012,30.7376,30.683,30.7194,336311.0
2018-06-25 09:30:00,33.37,33.54,33.37,33.41,211441.0,30.3555,30.5101,30.3555,30.3919,211441.0
2018-06-25 09:40:00,33.41,33.42,33.32,33.34,185697.0,30.3919,30.401,30.31,30.3282,185697.0
2018-06-25 09:50:00,33.34,33.36,33.31,33.31,82229.0,30.3282,30.3464,30.3009,30.3009,82229.0
2018-06-25 10:00:00,33.31,33.33,33.28,33.3,136212.0,30.3009,30.3191,30.2736,30.2918,136212.0
2018-06-25 10:10:00,33.3,33.34,33.26,33.27,275518.0,30.2918,30.3282,30.2554,30.2645,275518.0
2018-06-25 10:20:00,33.27,33.32,33.25,33.32,401654.0,30.2645,30.31,30.2463,30.31,401654.0
2018-06-25 10:30:00,33.32,33.35,33.3,33.34,87427.0,30.31,30.3373,30.2918,30.3282,87427.0
2018-06-25 10:40:00,33.34,33.4,33.34,33.39,92087.0,30.3282,30.3828,30.3282,30.3737,92087.0
2018-06-25 10:50:00,33.39,33.39,33.34,33.35,94883.0,30.3737,30.3737,30.3282,30.3373,94883.0
2018-06-25 11:00:00,33.34,33.35,33.28,33.29,99239.0,30.3282,30.3373,30.2736,30.2827,99239.0
2018-06-25 11:10:00,33.29,33.33,33.26,33.27,74461.0,30.2827,30.3191,30.2554,30.2645,74461.0
2018-06-25 11:20:00,33.27,33.28,33.24,33.26,86673.0,30.2645,30.2736,30.2373,30.2554,86673.0
2018-06-25 11:30:00,33.26,33.26,33.21,33.23,251120.0,30.2554,30.2554,30.21,30.2282,251120.0
2018-06-25 11:40:00,33.22,33.26,33.22,33.25,81227.0,30.2191,30.2554,30.2191,30.2463,81227.0
2018-06-25 11:50:00,33.25,33.25,33.21,33.22,48284.0,30.2463,30.2463,30.21,30.2191,48284.0
2018-06-25 12:00:00,33.22,33.22,33.16,33.18,156638.0,30.2191,30.2191,30.1645,30.1827,156638.0
2018-06-25 12:10:00,33.17,33.23,33.17,33.21,51900.0,30.1736,30.2282,30.1736,30.21,51900.0
2018-06-25 12:20:00,33.21,33.24,33.21,33.23,21564.0,30.21,30.2373,30.21,30.2282,21564.0
2018-06-25 12:30:00,33.23,33.27,33.23,33.23,54600.0,30.2282,30.2645,30.2282,30.2282,54600.0
2018-06-25 12:40:00,33.24,33.27,33.24,33.25,24238.0,30.2373,30.2645,30.2373,30.2463,24238.0
2018-06-25 12:50:00,33.25,33.32,33.22,33.32,112171.0,30.2463,30.31,30.2191,30.31,112171.0
2018-06-25 13:00:00,33.31,33.31,33.27,33.29,70345.0,30.3009,30.3009,30.2645,30.2827,70345.0
2018-06-25 13:10:00,33.29,33.29,33.23,33.23,42015.0,30.2827,30.2827,30.2282,30.2282,42015.0
2018-06-25 13:20:00,33.23,33.28,33.23,33.26,59202.0,30.2282,30.2736,30.2282,30.2554,59202.0
2018-06-25 13:30:00,33.27,33.3,33.26,33.29,49862.0,30.2645,30.2918,30.2554,30.2827,49862.0
2018-06-25 13:40:00,33.29,33.34,33.28,33.32,93378.0,30.2827,30.3282,30.2736,30.31,93378.0
2018-06-25 13:50:00,33.32,33.32,33.29,33.3,52423.0,30.31,30.31,30.2827,30.2918,52423.0
2018-06-25 14:00:00,33.3,33.34,33.29,33.33,128703.0,30.2918,30.3282,30.2827,30.3191,128703.0
2018-06-25 14:10:00,33.33,33.34,33.31,33.33,59382.0,30.3191,30.3282,30.3009,30.3191,59382.0
2018-06-25 14:20:00,33.32,33.34,33.3,33.34,51931.0,30.31,30.3282,30.2918,30.3282,51931.0
2018-06-25 14:30:00,33.34,33.34,33.28,33.28,123368.0,30.3282,30.3282,30.2736,30.2736,123368.0
2018-06-25 14:40:00,33.28,33.29,33.26,33.27,66323.0,30.2736,30.2827,30.2554,30.2645,66323.0
2018-06-25 14:50:00,33.27,33.3,33.25,33.3,97759.0,30.2645,30.2918,30.2463,30.2918,97759.0
2018-06-25 15:00:00,33.3,33.31,33.27,33.29,113718.0,30.2918,30.3009,30.2645,30.2827,113718.0
2018-06-25 15:10:00,33.28,33.32,33.27,33.32,71595.0,30.2736,30.31,30.2645,30.31,71595.0
2018-06-25 15:20:00,33.32,33.33,33.3,33.3,43511.0,30.31,30.3191,30.2918,30.2918,43511.0
2018-06-25 15:30:00,33.3,33.38,33.29,33.38,98622.0,30.2918,30.3646,30.2827,30.3646,98622.0
2018-06-25 15:40:00,33.38,33.42,33.38,33.39,215815.0,30.3646,30.401,30.3646,30.3737,215815.0
2018-06-25 15:50:00,33.38,33.43,33.32,33.34,705092.0,30.3646,30.4101,30.31,30.3282,705092.0
2018-06-26 09:30:00,33.35,33.5,33.32,33.34,154782.0,30.3373,30.4738,30.31,30.3282,154782.0
2018-06-26 09:40:00,33.34,33.42,33.33,33.42,228005.0,30.3282,30.401,30.3191,30.401,228005.0
2018-06-26 09:50:00,33.41,33.44,33.38,33.4,124068.0,30.3919,30.4192,30.3646,30.3828,124068.0
2018-06-26 10:00:00,33.41,33.44,33.36,33.38,173546.0,30.3919,30.4192,30.3464,30.3646,173546.0
2018-06-26 10:10:00,33.37,33.42,33.37,33.4,54968.0,30.3555,30.401,30.3555,30.3828,54968.0
2018-06-26 10:20:00,33.4,33.4,33.35,33.35,160548.0,30.3828,30.3828,30.3373,30.3373,160548.0
2018-06-26 10:30:00,33.35,33.36,33.33,33.33,67741.0,30.3373,30.3464,30.3191,30.3191,67741.0
2018-06-26 10:40:00,33.33,33.35,33.32,33.35,12888.0,30.3191,30.3373,30.31,30.3373,12888.0
2018-06-26 10:50:00,33.35,33.39,33.35,33.39,11010.0,30.3373,30.3737,30.3373,30.3737,11010.0
2018-06-26 11:00:00,33.38,33.4,33.36,33.39,27826.0,30.3646,30.3828,30.3464,30.3737,27826.0
2018-06-26 11:10:00,33.39,33.4,33.38,33.39,50310.0,30.3737,30.3828,30.3646,30.3737,50310.0
2018-06-26 11:20:00,33.39,33.4,33.36,33.36,43478.0,30.3737,30.3828,30.3464,30.3464,43478.0
2018-06-26 11:30:00,33.36,33.39,33.33,33.38,58638.0,30.3464,30.3737,30.3191,30.3646,58638.0
2018-06-26 11:40:00,33.38,33.39,33.37,33.37,89453.0,30.3646,30.3737,30.3555,30.3555,89453.0
2018-06-26 11:50:00,33.37,33.38,33.36,33.37,29492.0,30.3555,30.3646,30.3464,30.3555,29492.0
2018-06-26 12:00:00,33.38,33.42,33.37,33.4,61742.0,30.3646,30.401,30.3555,30.3828,61742.0
2018-06-26 12:10:00,33.4,33.43,33.39,33.4,20955.0,30.3828,30.4101,30.3737,30.3828,20955.0
2018-06-26 12:20:00,33.41,33.42,33.4,33.4,14621.0,30.3919,30.401,30.3828,30.3828,14621.0
2018-06-26 12:30:00,33.41,33.43,33.4,33.41,19543.0,30.3919,30.4101,30.3828,30.3919,19543.0
2018-06-26 12:40:00,33.41,33.43,33.4,33.41,46041.0,30.3919,30.4101,30.3828,30.3919,46041.0
2018-06-26 12:50:00,33.42,33.44,33.41,33.43,11300.0,30.401,30.4192,30.3919,30.4101,11300.0
2018-06-26 13:00:00,33.43,33.45,33.42,33.44,17437.0,30.4101,30.4283,30.401,30.4192,17437.0
2018-06-26 13:10:00,33.44,33.46,33.43,33.46,27986.0,30.4192,30.4374,30.4101,30.4374,27986.0
2018-06-26 13:20:00,33.45,33.47,33.43,33.47,43393.0,30.4283,30.4465,30.4101,30.4465,43393.0
2018-06-26 13:30:00,33.47,33.48,33.44,33.46,37261.0,30.4465,30.4556,30.4192,30.4374,37261.0
2018-06-26 13:40:00,33.45,33.45,33.42,33.44,28546.0,30.4283,30.4283,30.401,30.4192,28546.0
2018-06-26 13:50:00,33.44,33.44,33.42,33.43,14500.0,30.4192,30.4192,30.401,30.4101,14500.0
2018-06-26 14:00:00,33.43,33.44,33.41,33.41,29861.0,30.4101,30.4192,30.3919,30.3919,29861.0
2018-06-26 14:10:00,33.41,33.42,33.39,33.4,6804.0,30.3919,30.401,30.3737,30.3828,6804.0
2018-06-26 14:20:00,33.4,33.41,33.39,33.4,3809.0,30.3828,30.3919,30.3737,30.3828,3809.0
2018-06-26 14:30:00,33.4,33.43,33.39,33.43,14452.0,30.3828,30.4101,30.3737,30.4101,14452.0
2018-06-26 14:40:00,33.43,33.45,33.42,33.44,33450.0,30.4101,30.4283,30.401,30.4192,33450.0
2018-06-26 14:50:00,33.44,33.46,33.43,33.43,53275.0,30.4192,30.4374,30.4101,30.4101,53275.0
2018-06-26 15:00:00,33.43,33.44,33.42,33.43,38642.0,30.4101,30.4192,30.401,30.4101,38642.0
2018-06-26 15:10:00,33.43,33.44,33.41,33.42,97932.0,30.4101,30.4192,30.3919,30.401,97932.0
2018-06-26 15:20:00,33.41,33.42,33.4,33.41,37681.0,30.3919,30.401,30.3828,30.3919,37681.0
2018-06-26 15:30:00,33.41,33.43,33.4,33.41,21602.0,30.3919,30.4101,30.3828,30.3919,21602.0
2018-06-26 15:40:00,33.41,33.41,33.33,33.35,209147.0,30.3919,30.3919,30.3191,30.3373,209147.0
2018-06-26 15:50:00,33.34,33.35,33.27,33.28,394447.0,30.3282,30.3373,30.2645,30.2736,394447.0
2018-06-27 09:30:00,33.0,33.39,32.95,32.98,204662.0,30.0189,30.3737,29.9734,30.0007,204662.0
2018-06-27 09:40:00,32.98,33.08,32.97,33.08,158301.0,30.0007,30.0917,29.9916,30.0917,158301.0
2018-06-27 09:50:00,33.08,33.09,33.06,33.08,35676.0,30.0917,30.1008,30.0735,30.0917,35676.0
2018-06-27 10:00:00,33.07,33.07,33.01,33.03,78518.0,30.0826,30.0826,30.028,30.0462,78518.0
2018-06-27 10:10:00,33.04,33.07,33.02,33.05,47802.0,30.0553,30.0826,30.0371,30.0644,47802.0
2018-06-27 10:20:00,33.05,33.07,33.01,33.02,83362.0,30.0644,30.0826,30.028,30.0371,83362.0
2018-06-27 10:30:00,33.02,33.04,33.01,33.02,75779.0,30.0371,30.0553,30.028,30.0371,75779.0
2018-06-27 10:40:00,33.03,33.03,33.0,33.01,85856.0,30.0462,30.0462,30.0189,30.028,85856.0
2018-06-27 10:50:00,33.01,33.02,32.99,33.0,34662.0,30.028,30.0371,30.0098,30.0189,34662.0
2018-06-27 11:00:00,32.99,32.99,32.92,32.93,135910.0,30.0098,30.0098,29.9462,29.9553,135910.0
2018-06-27 11:10:00,32.93,32.94,32.88,32.91,402462.0,29.9553,29.9644,29.9098,29.9371,402462.0
2018-06-27 11:20:00,32.91,32.91,32.86,32.88,238354.0,29.9371,29.9371,29.8916,29.9098,238354.0
2018-06-27 11:30:00,32.87,32.88,32.85,32.87,209797.0,29.9007,29.9098,29.8825,29.9007,209797.0
2018-06-27 11:40:00,32.88,32.89,32.85,32.85,139126.0,29.9098,29.9189,29.8825,29.8825,139126.0
2018-06-27 11:50:00,32.85,32.87,32.83,32.86,52497.0,29.8825,29.9007,29.8643,29.8916,52497.0
2018-06-27 12:00:00,32.85,32.89,32.84,32.87,45565.0,29.8825,29.9189,29.8734,29.9007,45565.0
2018-06-27 12:10:00,32.86,32.87,32.83,32.86,49281.0,29.8916,29.9007,29.8643,29.8916,49281.0
2018-06-27 12:20:00,32.86,32.86,32.82,32.83,43664.0,29.8916,29.8916,29.8552,29.8643,43664.0
2018-06-27 12:30:00,32.82,32.84,32.8,32.81,57673.0,29.8552,29.8734,29.837,29.8461,57673.0
2018-06-27 12:40:00,32.81,32.82,32.79,32.8,73834.0,29.8461,29.8552,29.8279,29.837,73834.0
2018-06-27 12:50:00,32.8,32.84,32.8,32.8,126156.0,29.837,29.8734,29.837,29.837,126156.0
2018-06-27 13:00:00,32.8,32.81,32.75,32.77,97125.0,29.837,29.8461,29.7915,29.8097,97125.0
2018-06-27 13:10:00,32.77,32.78,32.72,32.73,94635.0,29.8097,29.8188,29.7642,29.7733,94635.0
2018-06-27 13:20:00,32.73,32.78,32.73,32.75,53691.0,29.7733,29.8188,29.7733,29.7915,53691.0
2018-06-27 13:30:00,32.75,32.78,32.74,32.75,33169.0,29.7915,29.8188,29.7824,29.7915,33169.0
2018-06-27 13:40:00,32.74,32.79,32.73,32.73,45088.0,29.7824,29.8279,29.7733,29.7733,45088.0
2018-06-27 13:50:00,32.73,32.75,32.7,32.74,128516.0,29.7733,29.7915,29.746,29.7824,128516.0
2018-06-27 14:00:00,32.74,32.76,32.7,32.71,66735.0,29.7824,29.8006,29.746,29.7551,66735.0
2018-06-27 14:10:00,32.72,32.75,32.7,32.75,113211.0,29.7642,29.7915,29.746,29.7915,113211.0
2018-06-27 14:20:00,32.75,32.75,32.72,32.72,37009.0,29.7915,29.7915,29.7642,29.7642,37009.0
2018-06-27 14:30:00,32.71,32.75,32.7,32.75,37715.0,29.7551,29.7915,29.746,29.7915,37715.0
2018-06-27 14:40:00,32.75,32.75,32.71,32.72,43913.0,29.7915,29.7915,29.7551,29.7642,43913.0
2018-06-27 14:50:00,32.71,32.72,32.68,32.69,37241.0,29.7551,29.7642,29.7278,29.7369,37241.0
2018-06-27 15:00:00,32.69,32.71,32.65,32.66,113616.0,29.7369,29.7551,29.7005,29.7096,113616.0
2018-06-27 15:10:00,32.66,32.68,32.62,32.66,177152.0,29.7096,29.7278,29.6733,29.7096,177152.0
2018-06-27 15:20:00,32.66,32.7,32.65,32.69,180935.0,29.7096,29.746,29.7005,29.7369,180935.0
2018-06-27 15:30:00,32.69,32.7,32.66,32.68,133198.0,29.7369,29.746,29.7096,29.7278,133198.0
2018-06-27 15:40:00,32.68,32.72,32.66,32.66,256186.0,29.7278,29.7642,29.7096,29.7096,256186.0
2018-06-27 15:50:00,32.66,32.7,32.65,32.65,549114.0,29.7096,29.746,29.7005,29.7005,549114.0
2018-06-28 09:30:00,32.39,32.48,32.36,32.41,299114.0,29.464,29.5459,29.4367,29.4822,299114.0
2018-06-28 09:40:00,32.41,32.45,32.33,32.34,289252.0,29.4822,29.5186,29.4095,29.4186,289252.0
2018-06-28 09:50:00,32.34,32.41,32.33,32.37,338845.0,29.4186,29.4822,29.4095,29.4458,338845.0
2018-06-28 10:00:00,32.37,32.42,32.36,32.4,239043.0,29.4458,29.4913,29.4367,29.4731,239043.0
2018-06-28 10:10:00,32.4,32.41,32.36,32.37,366508.0,29.4731,29.4822,29.4367,29.4458,366508.0
2018-06-28 10:20:00,32.37,32.41,32.35,32.4,378213.0,29.4458,29.4822,29.4276,29.4731,378213.0
2018-06-28 10:30:00,32.4,32.4,32.34,32.38,235225.0,29.4731,29.4731,29.4186,29.4549,235225.0
2018-06-28 10:40:00,32.38,32.39,32.36,32.38,100402.0,29.4549,29.464,29.4367,29.4549,100402.0
2018-06-28 10:50:00,32.37,32.38,32.33,32.38,95907.0,29.4458,29.4549,29.4095,29.4549,95907.0
2018-06-28 11:00:00,32.38,32.39,32.34,32.36,499921.0,29.4549,29.464,29.4186,29.4367,499921.0
2018-06-28 11:10:00,32.36,32.37,32.33,32.37,217219.0,29.4367,29.4458,29.4095,29.4458,217219.0
2018-06-28 11:20:00,32.36,32.39,32.34,32.37,108608.0,29.4367,29.464,29.4186,29.4458,108608.0
2018-06-28 11:30:00,32.37,32.38,32.35,32.38,91643.0,29.4458,29.4549,29.4276,29.4549,91643.0
2018-06-28 11:40:00,32.38,32.38,32.34,32.34,90633.0,29.4549,29.4549,29.4186,29.4186,90633.0
2018-06-28 11:50:00,32.35,32.38,32.34,32.36,59967.0,29.4276,29.4549,29.4186,29.4367,59967.0
2018-06-28 12:00:00,32.36,32.38,32.33,32.34,105713.0,29.4367,29.4549,29.4095,29.4186,105713.0
2018-06-28 12:10:00,32.34,32.35,32.33,32.34,43588.0,29.4186,29.4276,29.4095,29.4186,43588.0
2018-06-28 12:20:00,32.34,32.34,32.3,32.32,358232.0,29.4186,29.4186,29.3822,29.4004,358232.0
2018-06-28 12:30:00,32.32,32.33,32.32,32.32,40093.0,29.4004,29.4095,29.4004,29.4004,40093.0
2018-06-28 12:40:00,32.32,32.34,32.31,32.34,61809.0,29.4004,29.4186,29.3913,29.4186,61809.0
2018-06-28 12:50:00,32.34,32.38,32.34,32.38,53604.0,29.4186,29.4549,29.4186,29.4549,53604.0
2018-06-28 13:00:00,32.38,32.38,32.36,32.37,28305.0,29.4549,29.4549,29.4367,29.4458,28305.0
2018-06-28 13:10:00,32.37,32.4,32.36,32.38,63901.0,29.4458,29.4731,29.4367,29.4549,63901.0
2018-06-28 13:20:00,32.38,32.43,32.37,32.43,79200.0,29.4549,29.5004,29.4458,29.5004,79200.0
2018-06-28 13:30:00,32.43,32.43,32.4,32.41,35390.0,29.5004,29.5004,29.4731,29.4822,35390.0
2018-06-28 13:40:00,32.41,32.43,32.4,32.41,35583.0,29.4822,29.5004,29.4731,29.4822,35583.0
2018-06-28 13:50:00,32.41,32.44,32.4,32.43,54155.0,29.4822,29.5095,29.4731,29.5004,54155.0
2018-06-28 14:00:00,32.43,32.46,32.43,32.45,94336.0,29.5004,29.5277,29.5004,29.5186,94336.0
2018-06-28 14:10:00,32.45,32.46,32.43,32.44,58040.0,29.5186,29.5277,29.5004,29.5095,58040.0
2018-06-28 14:20:00,32.45,32.47,32.44,32.46,100125.0,29.5186,29.5368,29.5095,29.5277,100125.0
2018-06-28 14:30:00,32.46,32.49,32.46,32.48,73594.0,29.5277,29.555,29.5277,29.5459,73594.0
2018-06-28 14:40:00,32.48,32.49,32.46,32.48,54192.0,29.5459,29.555,29.5277,29.5459,54192.0
2018-06-28 14:50:00,32.48,32.52,32.48,32.52,63297.0,29.5459,29.5823,29.5459,29.5823,63297.0
2018-06-28 15:00:00,32.52,32.52,32.48,32.49,99596.0,29.5823,29.5823,29.5459,29.555,99596.0
2018-06-28 15:10:00,32.49,32.54,32.49,32.54,117864.0,29.555,29.6005,29.555,29.6005,117864.0
2018-06-28 15:20:00,32.54,32.54,32.51,32.51,110135.0,29.6005,29.6005,29.5732,29.5732,110135.0
2018-06-28 15:30:00,32.52,32.53,32.51,32.52,157393.0,29.5823,29.5914,29.5732,29.5823,157393.0
2018-06-28 15:40:00,32.53,32.55,32.52,32.55,168606.0,29.5914,29.6096,29.5823,29.6096,168606.0
2018-06-28 15:50:00,32.55,32.58,32.53,32.57,529919.0,29.6096,29.6369,29.5914,29.6278,529919.0
2018-06-29 09:30:00,33.05,33.13,32.97,33.12,223368.0,30.0644,30.1372,29.9916,30.1281,223368.0
2018-06-29 09:40:00,33.12,33.16,33.12,33.14,85131.0,30.1281,30.1645,30.1281,30.1463,85131.0
2018-06-29 09:50:00,33.14,33.14,33.06,33.09,166995.0,30.1463,30.1463,30.0735,30.1008,166995.0
2018-06-29 10:00:00,33.09,33.14,33.08,33.12,136265.0,30.1008,30.1463,30.0917,30.1281,136265.0
2018-06-29 10:10:00,33.12,33.14,33.05,33.09,97099.0,30.1281,30.1463,30.0644,30.1008,97099.0
2018-06-29 10:20:00,33.09,33.1,33.06,33.07,70439.0,30.1008,30.1099,30.0735,30.0826,70439.0
2018-06-29 10:30:00,33.08,33.11,33.07,33.11,43724.0,30.0917,30.119,30.0826,30.119,43724.0
2018-06-29 10:40:00,33.11,33.14,33.11,33.14,39160.0,30.119,30.1463,30.119,30.1463,39160.0
2018-06-29 10:50:00,33.13,33.14,33.11,33.14,47681.0,30.1372,30.1463,30.119,30.1463,47681.0
2018-06-29 11:00:00,33.14,33.17,33.12,33.17,67153.0,30.1463,30.1736,30.1281,30.1736,67153.0
2018-06-29 11:10:00,33.16,33.18,33.14,33.16,57083.0,30.1645,30.1827,30.1463,30.1645,57083.0
2018-06-29 11:20:00,33.16,33.2,33.16,33.2,88973.0,30.1645,30.2009,30.1645,30.2009,88973.0
2018-06-29 11:30:00,33.19,33.2,33.15,33.18,56562.0,30.1918,30.2009,30.1554,30.1827,56562.0
2018-06-29 11:40:00,33.18,33.18,33.17,33.17,14251.0,30.1827,30.1827,30.1736,30.1736,14251.0
2018-06-29 11:50:00,33.17,33.18,33.13,33.14,37518.0,30.1736,30.1827,30.1372,30.1463,37518.0
2018-06-29 12:00:00,33.13,33.17,33.12,33.14,60026.0,30.1372,30.1736,30.1281,30.1463,60026.0
2018-06-29 12:10:00,33.14,33.15,33.11,33.15,187434.0,30.1463,30.1554,30.119,30.1554,187434.0
2018-06-29 12:20:00,33.15,33.16,33.13,33.15,27839.0,30.1554,30.1645,30.1372,30.1554,27839.0
2018-06-29 12:30:00,33.14,33.15,33.12,33.14,104668.0,30.1463,30.1554,30.1281,30.1463,104668.0
2018-06-29 12:40:00,33.15,33.16,33.14,33.16,14223.0,30.1554,30.1645,30.1463,30.1645,14223.0
2018-06-29 12:50:00,33.15,33.16,33.13,33.16,19845.0,30.1554,30.1645,30.1372,30.1645,19845.0
2018-06-29 13:00:00,33.16,33.19,33.15,33.19,30947.0,30.1645,30.1918,30.1554,30.1918,30947.0
2018-06-29 13:10:00,33.19,33.19,33.18,33.19,8114.0,30.1918,30.1918,30.1827,30.1918,8114.0
2018-06-29 13:20:00,33.19,33.19,33.15,33.16,39097.0,30.1918,30.1918,30.1554,30.1645,39097.0
2018-06-29 13:30:00,33.15,33.17,33.15,33.16,16797.0,30.1554,30.1736,30.1554,30.1645,16797.0
2018-06-29 13:40:00,33.16,33.21,33.16,33.2,62061.0,30.1645,30.21,30.1645,30.2009,62061.0
2018-06-29 13:50:00,33.2,33.22,33.18,33.19,91266.0,30.2009,30.2191,30.1827,30.1918,91266.0
2018-06-29 14:00:00,33.19,33.21,33.18,33.2,106358.0,30.1918,30.21,30.1827,30.2009,106358.0
2018-06-29 14:10:00,33.2,33.21,33.18,33.19,43481.0,30.2009,30.21,30.1827,30.1918,43481.0
2018-06-29 14:20:00,33.19,33.2,33.18,33.19,29012.0,30.1918,30.2009,30.1827,30.1918,29012.0
2018-06-29 14:30:00,33.2,33.21,33.18,33.19,41341.0,30.2009,30.21,30.1827,30.1918,41341.0
2018-06-29 14:40:00,33.19,33.23,33.18,33.23,46864.0,30.1918,30.2282,30.1827,30.2282,46864.0
2018-06-29 14:50:00,33.23,33.23,33.21,33.22,18995.0,30.2282,30.2282,30.21,30.2191,18995.0
2018-06-29 15:00:00,33.22,33.24,33.22,33.23,39993.0,30.2191,30.2373,30.2191,30.2282,39993.0
2018-06-29 15:10:00,33.23,33.23,33.2,33.22,107026.0,30.2282,30.2282,30.2009,30.2191,107026.0
2018-06-29 15:20:00,33.22,33.26,33.21,33.25,177423.0,30.2191,30.2554,30.21,30.2463,177423.0
2018-06-29 15:30:00,33.25,33.26,33.23,33.25,122727.0,30.2463,30.2554,30.2282,30.2463,122727.0
2018-06-29 15:40:00,33.25,33.26,33.22,33.22,125666.0,30.2463,30.2554,30.2191,30.2191,125666.0
2018-06-29 15:50:00,33.22,33.29,33.22,33.27,1276374.0,30.2191,30.2827,30.2191,30.2645,1276374.0
2018-07-02 09:30:00,32.87,32.93,32.82,32.92,254386.0,29.9007,29.9553,29.8552,29.9462,254386.0
2018-07-02 09:40:00,32.92,32.93,32.87,32.91,117353.0,29.9462,29.9553,29.9007,29.9371,117353.0
2018-07-02 09:50:00,32.9,32.94,32.9,32.93,114674.0,29.928,29.9644,29.928,29.9553,114674.0
2018-07-02 10:00:00,32.93,32.97,32.91,32.95,142870.0,29.9553,29.9916,29.9371,29.9734,142870.0
2018-07-02 10:10:00,32.96,32.96,32.92,32.95,73486.0,29.9825,29.9825,29.9462,29.9734,73486.0
2018-07-02 10:20:00,32.95,32.97,32.93,32.97,89061.0,29.9734,29.9916,29.9553,29.9916,89061.0
2018-07-02 10:30:00,32.97,33.0,32.96,32.99,98394.0,29.9916,30.0189,29.9825,30.0098,98394.0
2018-07-02 10:40:00,33.0,33.01,32.97,32.99,85034.0,30.0189,30.028,29.9916,30.0098,85034.0
2018-07-02 10:50:00,32.98,33.0,32.97,32.98,63924.0,30.0007,30.0189,29.9916,30.0007,63924.0
2018-07-02 11:00:00,32.99,33.03,32.99,33.02,175294.0,30.0098,30.0462,30.0098,30.0371,175294.0
2018-07-02 11:10:00,33.03,33.03,32.98,32.99,74189.0,30.0462,30.0462,30.0007,30.0098,74189.0
2018-07-02 11:20:00,32.99,33.0,32.98,32.98,69095.0,30.0098,30.0189,30.0007,30.0007,69095.0
2018-07-02 11:30:00,32.98,32.98,32.94,32.94,58119.0,30.0007,30.0007,29.9644,29.9644,58119.0
2018-07-02 11:40:00,32.94,32.95,32.92,32.94,52370.0,29.9644,29.9734,29.9462,29.9644,52370.0
2018-07-02 11:50:00,32.94,32.98,32.93,32.95,31699.0,29.9644,30.0007,29.9553,29.9734,31699.0
2018-07-02 12:00:00,32.95,32.96,32.92,32.93,14809.0,29.9734,29.9825,29.9462,29.9553,14809.0
2018-07-02 12:10:00,32.93,32.93,32.9,32.91,24413.0,29.9553,29.9553,29.928,29.9371,24413.0
2018-07-02 12:20:00,32.91,32.93,32.91,32.92,58563.0,29.9371,29.9553,29.9371,29.9462,58563.0
2018-07-02 12:30:00,32.92,32.93,32.91,32.91,97995.0,29.9462,29.9553,29.9371,29.9371,97995.0
2018-07-02 12:40:00,32.91,32.94,32.9,32.94,69641.0,29.9371,29.9644,29.928,29.9644,69641.0
2018-07-02 12:50:00,32.94,32.94,32.91,32.91,49044.0,29.9644,29.9644,29.9371,29.9371,49044.0
2018-07-02 13:00:00,32.91,32.92,32.88,32.89,50363.0,29.9371,29.9462,29.9098,29.9189,50363.0
2018-07-02 13:10:00,32.9,32.91,32.87,32.88,25935.0,29.928,29.9371,29.9007,29.9098,25935.0
2018-07-02 13:20:00,32.87,32.9,32.87,32.88,30808.0,29.9007,29.928,29.9007,29.9098,30808.0
2018-07-02 13:30:00,32.87,32.91,32.87,32.9,37224.0,29.9007,29.9371,29.9007,29.928,37224.0
2018-07-02 13:40:00,32.91,32.94,32.9,32.93,78806.0,29.9371,29.9644,29.928,29.9553,78806.0
2018-07-02 13:50:00,32.93,32.95,32.92,32.93,65778.0,29.9553,29.9734,29.9462,29.9553,65778.0
2018-07-02 14:00:00,32.94,32.97,32.93,32.95,52929.0,29.9644,29.9916,29.9553,29.9734,52929.0
2018-07-02 14:10:00,32.95,32.98,32.95,32.98,53051.0,29.9734,30.0007,29.9734,30.0007,53051.0
2018-07-02 14:20:00,32.98,32.98,32.96,32.98,37102.0,30.0007,30.0007,29.9825,30.0007,37102.0
2018-07-02 14:30:00,32.98,32.99,32.92,32.93,176457.0,30.0007,30.0098,29.9462,29.9553,176457.0
2018-07-02 14:40:00,32.92,32.94,32.92,32.94,36372.0,29.9462,29.9644,29.9462,29.9644,36372.0
2018-07-02 14:50:00,32.94,32.94,32.91,32.91,34055.0,29.9644,29.9644,29.9371,29.9371,34055.0
2018-07-02 15:00:00,32.92,32.92,32.89,32.91,38490.0,29.9462,29.9462,29.9189,29.9371,38490.0
2018-07-02 15:10:00,32.91,32.93,32.9,32.93,45230.0,29.9371,29.9553,29.928,29.9553,45230.0
2018-07-02 15:20:00,32.93,32.99,32.93,32.97,130515.0,29.9553,30.0098,29.9553,29.9916,130515.0
2018-07-02 15:30:00,32.97,32.99,32.95,32.98,32629.0,29.9916,30.0098,29.9734,30.0007,32629.0
2018-07-02 15:40:00,32.99,32.99,32.97,32.99,21144.0,30.0098,30.0098,29.9916,30.0098,21144.0
2018-07-02 15:50:00,32.99,33.06,32.98,33.03,625864.0,30.0098,30.0735,30.0007,30.0462,625864.0
2018-07-03 09:30:00,33.2,33.32,33.11,33.23,192464.0,30.2009,30.31,30.119,30.2282,192464.0
2018-07-03 09:40:00,33.23,33.26,33.21,33.24,171245.0,30.2282,30.2554,30.21,30.2373,171245.0
2018-07-03 09:50:00,33.24,33.25,33.2,33.23,90164.0,30.2373,30.2463,30.2009,30.2282,90164.0
2018-07-03 10:00:00,33.23,33.26,33.23,33.25,70865.0,30.2282,30.2554,30.2282,30.2463,70865.0
2018-07-03 10:10:00,33.25,33.27,33.24,33.26,79039.0,30.2463,30.2645,30.2373,30.2554,79039.0
2018-07-03 10:20:00,33.27,33.3,33.26,33.29,69731.0,30.2645,30.2918,30.2554,30.2827,69731.0
2018-07-03 10:30:00,33.29,33.32,33.27,33.31,64389.0,30.2827,30.31,30.2645,30.3009,64389.0
2018-07-03 10:40:00,33.32,33.32,33.27,33.28,31835.0,30.31,30.31,30.2645,30.2736,31835.0
2018-07-03 10:50:00,33.29,33.3,33.24,33.25,94460.0,30.2827,30.2918,30.2373,30.2463,94460.0
2018-07-03 11:00:00,33.26,33.27,33.24,33.26,56515.0,30.2554,30.2645,30.2373,30.2554,56515.0
2018-07-03 11:10:00,33.26,33.29,33.26,33.28,48605.0,30.2554,30.2827,30.2554,30.2736,48605.0
2018-07-03 11:20:00,33.27,33.29,33.26,33.29,110194.0,30.2645,30.2827,30.2554,30.2827,110194.0
2018-07-03 11:30:00,33.29,33.3,33.28,33.29,79492.0,30.2827,30.2918,30.2736,30.2827,79492.0
2018-07-03 11:40:00,33.29,33.29,33.26,33.29,30243.0,30.2827,30.2827,30.2554,30.2827,30243.0
2018-07-03 11:50:00,33.28,33.28,33.25,33.28,27705.0,30.2736,30.2736,30.2463,30.2736,27705.0
2018-07-03 12:00:00,33.28,33.29,33.25,33.27,31200.0,30.2736,30.2827,30.2463,30.2645,31200.0
2018-07-03 12:10:00,33.27,33.28,33.22,33.25,48995.0,30.2645,30.2736,30.2191,30.2463,48995.0
2018-07-03 12:20:00,33.24,33.25,33.22,33.23,25492.0,30.2373,30.2463,30.2191,30.2282,25492.0
2018-07-03 12:30:00,33.23,33.23,33.18,33.19,73312.0,30.2282,30.2282,30.1827,30.1918,73312.0
2018-07-03 12:40:00,33.19,33.2,33.16,33.17,70145.0,30.1918,30.2009,30.1645,30.1736,70145.0
2018-07-03 12:50:00,33.16,33.22,33.14,33.17,511301.0,30.1645,30.2191,30.1463,30.1736,511301.0
2018-07-05 09:30:00,33.04,33.12,32.99,33.04,165376.0,30.0553,30.1281,30.0098,30.0553,165376.0
2018-07-05 09:40:00,33.04,33.06,33.01,33.03,147908.0,30.0553,30.0735,30.028,30.0462,147908.0
2018-07-05 09:50:00,33.04,33.04,33.02,33.02,103511.0,30.0553,30.0553,30.0371,30.0371,103511.0
2018-07-05 10:00:00,33.02,33.03,32.96,32.98,148435.0,30.0371,30.0462,29.9825,30.0007,148435.0
2018-07-05 10:10:00,32.98,32.98,32.92,32.94,143113.0,30.0007,30.0007,29.9462,29.9644,143113.0
2018-07-05 10:20:00,32.94,32.95,32.93,32.94,82889.0,29.9644,29.9734,29.9553,29.9644,82889.0
2018-07-05 10:30:00,32.95,32.96,32.92,32.95,76871.0,29.9734,29.9825,29.9462,29.9734,76871.0
2018-07-05 10:40:00,32.94,32.97,32.94,32.97,44845.0,29.9644,29.9916,29.9644,29.9916,44845.0
2018-07-05 10:50:00,32.96,32.97,32.9,32.93,95687.0,29.9825,29.9916,29.928,29.9553,95687.0
2018-07-05 11:00:00,32.92,32.93,32.88,32.9,111502.0,29.9462,29.9553,29.9098,29.928,111502.0
2018-07-05 11:10:00,32.91,32.93,32.9,32.93,59215.0,29.9371,29.9553,29.928,29.9553,59215.0
2018-07-05 11:20:00,32.93,32.94,32.92,32.94,40940.0,29.9553,29.9644,29.9462,29.9644,40940.0
2018-07-05 11:30:00,32.94,32.97,32.94,32.95,59725.0,29.9644,29.9916,29.9644,29.9734,59725.0
2018-07-05 11:40:00,32.95,32.98,32.94,32.97,65775.0,29.9734,30.0007,29.9644,29.9916,65775.0
2018-07-05 11:50:00,32.97,32.99,32.96,32.96,30123.0,29.9916,30.0098,29.9825,29.9825,30123.0
2018-07-05 12:00:00,32.96,32.99,32.96,32.98,36377.0,29.9825,30.0098,29.9825,30.0007,36377.0
2018-07-05 12:10:00,32.98,33.01,32.98,33.0,65797.0,30.0007,30.028,30.0007,30.0189,65797.0
2018-07-05 12:20:00,33.01,33.01,32.98,32.98,35186.0,30.028,30.028,30.0007,30.0007,35186.0
2018-07-05 12:30:00,32.98,32.98,32.96,32.98,44946.0,30.0007,30.0007,29.9825,30.0007,44946.0
2018-07-05 12:40:00,32.98,32.98,32.95,32.95,42054.0,30.0007,30.0007,29.9734,29.9734,42054.0
2018-07-05 12:50:00,32.95,33.01,32.95,32.99,88987.0,29.9734,30.028,29.9734,30.0098,88987.0
2018-07-05 13:00:00,32.99,33.01,32.98,33.01,57126.0,30.0098,30.028,30.0007,30.028,57126.0
2018-07-05 13:10:00,33.01,33.03,33.0,33.02,75684.0,30.028,30.0462,30.0189,30.0371,75684.0
2018-07-05 13:20:00,33.02,33.03,33.01,33.02,60418.0,30.0371,30.0462,30.028,30.0371,60418.0
2018-07-05 13:30:00,33.02,33.02,32.98,32.99,96606.0,30.0371,30.0371,30.0007,30.0098,96606.0
2018-07-05 13:40:00,32.98,33.0,32.98,33.0,64876.0,30.0007,30.0189,30.0007,30.0189,64876.0
2018-07-05 13:50:00,33.0,33.0,32.96,32.98,119701.0,30.0189,30.0189,29.9825,30.0007,119701.0
2018-07-05 14:00:00,32.98,33.01,32.9,32.91,178203.0,30.0007,30.028,29.928,29.9371,178203.0
2018-07-05 14:10:00,32.91,32.92,32.88,32.91,178838.0,29.9371,29.9462,29.9098,29.9371,178838.0
2018-07-05 14:20:00,32.92,32.92,32.87,32.9,131578.0,29.9462,29.9462,29.9007,29.928,131578.0
2018-07-05 14:30:00,32.9,32.92,32.87,32.88,127211.0,29.928,29.9462,29.9007,29.9098,127211.0
2018-07-05 14:40:00,32.88,32.89,32.86,32.88,58311.0,29.9098,29.9189,29.8916,29.9098,58311.0
2018-07-05 14:50:00,32.88,32.9,32.87,32.9,77627.0,29.9098,29.928,29.9007,29.928,77627.0
2018-07-05 15:00:00,32.9,32.92,32.87,32.89,108885.0,29.928,29.9462,29.9007,29.9189,108885.0
2018-07-05 15:10:00,32.89,32.91,32.87,32.91,139132.0,29.9189,29.9371,29.9007,29.9371,139132.0
2018-07-05 15:20:00,32.91,32.91,32.87,32.88,54465.0,29.9371,29.9371,29.9007,29.9098,54465.0
2018-07-05 15:30:00,32.89,32.9,32.87,32.9,87569.0,29.9189,29.928,29.9007,29.928,87569.0
2018-07-05 15:40:00,32.9,32.92,32.88,32.89,103410.0,29.928,29.9462,29.9098,29.9189,103410.0
2018-07-05 15:50:00,32.88,32.93,32.87,32.87,316820.0,29.9098,29.9553,29.9007,29.9007,316820.0
2018-07-06 09:30:00,33.17,33.24,33.13,33.22,141854.0,30.1736,30.2373,30.1372,30.2191,141854.0
2018-07-06 09:40:00,33.22,33.25,33.22,33.24,144060.0,30.2191,30.2463,30.2191,30.2373,144060.0
2018-07-06 09:50:00,33.24,33.26,33.22,33.26,92886.0,30.2373,30.2554,30.2191,30.2554,92886.0
2018-07-06 10:00:00,33.26,33.27,33.23,33.25,119258.0,30.2554,30.2645,30.2282,30.2463,119258.0
2018-07-06 10:10:00,33.25,33.26,33.24,33.25,120830.0,30.2463,30.2554,30.2373,30.2463,120830.0
2018-07-06 10:20:00,33.25,33.28,33.23,33.27,281706.0,30.2463,30.2736,30.2282,30.2645,281706.0
2018-07-06 10:30:00,33.27,33.29,33.26,33.27,123420.0,30.2645,30.2827,30.2554,30.2645,123420.0
2018-07-06 10:40:00,33.27,33.3,33.27,33.29,40679.0,30.2645,30.2918,30.2645,30.2827,40679.0
2018-07-06 10:50:00,33.29,33.32,33.28,33.31,74156.0,30.2827,30.31,30.2736,30.3009,74156.0
2018-07-06 11:00:00,33.32,33.37,33.31,33.36,106521.0,30.31,30.3555,30.3009,30.3464,106521.0
2018-07-06 11:10:00,33.36,33.4,33.35,33.39,111522.0,30.3464,30.3828,30.3373,30.3737,111522.0
2018-07-06 11:20:00,33.39,33.39,33.37,33.39,65131.0,30.3737,30.3737,30.3555,30.3737,65131.0
2018-07-06 11:30:00,33.39,33.4,33.38,33.4,86889.0,30.3737,30.3828,30.3646,30.3828,86889.0
2018-07-06 11:40:00,33.4,33.4,33.39,33.4,49230.0,30.3828,30.3828,30.3737,30.3828,49230.0
2018-07-06 11:50:00,33.4,33.4,33.36,33.37,159010.0,30.3828,30.3828,30.3464,30.3555,159010.0
2018-07-06 12:00:00,33.38,33.41,33.37,33.39,79497.0,30.3646,30.3919,30.3555,30.3737,79497.0
2018-07-06 12:10:00,33.39,33.39,33.37,33.37,81916.0,30.3737,30.3737,30.3555,30.3555,81916.0
2018-07-06 12:20:00,33.38,33.38,33.37,33.38,48994.0,30.3646,30.3646,30.3555,30.3646,48994.0
2018-07-06 12:30:00,33.38,33.38,33.36,33.36,23061.0,30.3646,30.3646,30.3464,30.3464,23061.0
2018-07-06 12:40:00,33.36,33.37,33.34,33.34,27649.0,30.3464,30.3555,30.3282,30.3282,27649.0
2018-07-06 12:50:00,33.34,33.36,33.33,33.36,54719.0,30.3282,30.3464,30.3191,30.3464,54719.0
2018-07-06 13:00:00,33.36,33.39,33.35,33.38,58535.0,30.3464,30.3737,30.3373,30.3646,58535.0
2018-07-06 13:10:00,33.38,33.39,33.37,33.39,31822.0,30.3646,30.3737,30.3555,30.3737,31822.0
2018-07-06 13:20:00,33.4,33.4,33.35,33.36,73702.0,30.3828,30.3828,30.3373,30.3464,73702.0
2018-07-06 13:30:00,33.36,33.37,33.35,33.36,43034.0,30.3464,30.3555,30.3373,30.3464,43034.0
2018-07-06 13:40:00,33.36,33.36,33.33,33.34,125727.0,30.3464,30.3464,30.3191,30.3282,125727.0
2018-07-06 13:50:00,33.34,33.38,33.33,33.36,74771.0,30.3282,30.3646,30.3191,30.3464,74771.0
2018-07-06 14:00:00,33.36,33.36,33.34,33.34,25958.0,30.3464,30.3464,30.3282,30.3282,25958.0
2018-07-06 14:10:00,33.34,33.36,33.34,33.34,33276.0,30.3282,30.3464,30.3282,30.3282,33276.0
2018-07-06 14:20:00,33.34,33.35,33.32,33.33,52062.0,30.3282,30.3373,30.31,30.3191,52062.0
2018-07-06 14:30:00,33.33,33.33,33.3,33.3,93209.0,30.3191,30.3191,30.2918,30.2918,93209.0
2018-07-06 14:40:00,33.3,33.32,33.3,33.32,74584.0,30.2918,30.31,30.2918,30.31,74584.0
2018-07-06 14:50:00,33.32,33.34,33.31,33.33,89227.0,30.31,30.3282,30.3009,30.3191,89227.0
2018-07-06 15:00:00,33.32,33.32,33.3,33.3,61824.0,30.31,30.31,30.2918,30.2918,61824.0
2018-07-06 15:10:00,33.3,33.31,33.29,33.29,76181.0,30.2918,30.3009,30.2827,30.2827,76181.0
2018-07-06 15:20:00,33.29,33.3,33.28,33.29,76064.0,30.2827,30.2918,30.2736,30.2827,76064.0
2018-07-06 15:30:00,33.29,33.29,33.26,33.27,224868.0,30.2827,30.2827,30.2554,30.2645,224868.0
2018-07-06 15:40:00,33.27,33.28,33.23,33.23,191214.0,30.2645,30.2736,30.2282,30.2282,191214.0
2018-07-06 15:50:00,33.23,33.33,33.22,33.33,383450.0,30.2282,30.3191,30.2191,30.3191,383450.0
2018-07-09 09:30:00,33.58,33.63,33.56,33.59,220194.0,30.5465,30.592,30.5283,30.5556,220194.0
2018-07-09 09:40:00,33.58,33.62,33.57,33.58,141975.0,30.5465,30.5829,30.5374,30.5465,141975.0
2018-07-09 09:50:00,33.57,33.58,33.52,33.52,169046.0,30.5374,30.5465,30.492,30.492,169046.0
2018-07-09 10:00:00,33.52,33.54,33.51,33.52,88008.0,30.492,30.5101,30.4829,30.492,88008.0
2018-07-09 10:10:00,33.52,33.53,33.5,33.52,174968.0,30.492,30.5011,30.4738,30.492,174968.0
2018-07-09 10:20:00,33.51,33.53,33.51,33.52,111641.0,30.4829,30.5011,30.4829,30.492,111641.0
2018-07-09 10:30:00,33.53,33.57,33.52,33.55,39149.0,30.5011,30.5374,30.492,30.5192,39149.0
2018-07-09 10:40:00,33.55,33.58,33.55,33.58,75690.0,30.5192,30.5465,30.5192,30.5465,75690.0
2018-07-09 10:50:00,33.58,33.61,33.56,33.6,72793.0,30.5465,30.5738,30.5283,30.5647,72793.0
2018-07-09 11:00:00,33.6,33.61,33.58,33.61,64178.0,30.5647,30.5738,30.5465,30.5738,64178.0
2018-07-09 11:10:00,33.61,33.62,33.6,33.62,91818.0,30.5738,30.5829,30.5647,30.5829,91818.0
2018-07-09 11:20:00,33.62,33.63,33.6,33.63,241390.0,30.5829,30.592,30.5647,30.592,241390.0
2018-07-09 11:30:00,33.63,33.64,33.61,33.63,41596.0,30.592,30.6011,30.5738,30.592,41596.0
2018-07-09 11:40:00,33.64,33.65,33.62,33.64,84230.0,30.6011,30.6102,30.5829,30.6011,84230.0
2018-07-09 11:50:00,33.64,33.65,33.62,33.64,43832.0,30.6011,30.6102,30.5829,30.6011,43832.0
2018-07-09 12:00:00,33.65,33.65,33.63,33.64,42936.0,30.6102,30.6102,30.592,30.6011,42936.0
2018-07-09 12:10:00,33.64,33.66,33.63,33.65,46908.0,30.6011,30.6193,30.592,30.6102,46908.0
2018-07-09 12:20:00,33.65,33.65,33.62,33.63,60923.0,30.6102,30.6102,30.5829,30.592,60923.0
2018-07-09 12:30:00,33.63,33.66,33.62,33.66,346763.0,30.592,30.6193,30.5829,30.6193,346763.0
2018-07-09 12:40:00,33.65,33.67,33.65,33.66,59264.0,30.6102,30.6284,30.6102,30.6193,59264.0
2018-07-09 12:50:00,33.66,33.68,33.65,33.67,34612.0,30.6193,30.6375,30.6102,30.6284,34612.0
2018-07-09 13:00:00,33.67,33.68,33.65,33.66,44170.0,30.6284,30.6375,30.6102,30.6193,44170.0
2018-07-09 13:10:00,33.66,33.67,33.65,33.66,60907.0,30.6193,30.6284,30.6102,30.6193,60907.0
2018-07-09 13:20:00,33.66,33.67,33.66,33.66,166050.0,30.6193,30.6284,30.6193,30.6193,166050.0
2018-07-09 13:30:00,33.67,33.69,33.66,33.69,39992.0,30.6284,30.6466,30.6193,30.6466,39992.0
2018-07-09 13:40:00,33.69,33.69,33.67,33.68,42740.0,30.6466,30.6466,30.6284,30.6375,42740.0
2018-07-09 13:50:00,33.69,33.71,33.69,33.7,36252.0,30.6466,30.6648,30.6466,30.6557,36252.0
2018-07-09 14:00:00,33.7,33.71,33.69,33.7,46140.0,30.6557,30.6648,30.6466,30.6557,46140.0
2018-07-09 14:10:00,33.7,33.71,33.69,33.7,22707.0,30.6557,30.6648,30.6466,30.6557,22707.0
2018-07-09 14:20:00,33.7,33.72,33.7,33.72,61657.0,30.6557,30.6739,30.6557,30.6739,61657.0
2018-07-09 14:30:00,33.71,33.72,33.7,33.72,32602.0,30.6648,30.6739,30.6557,30.6739,32602.0
2018-07-09 14:40:00,33.72,33.72,33.68,33.69,87191.0,30.6739,30.6739,30.6375,30.6466,87191.0
2018-07-09 14:50:00,33.69,33.7,33.68,33.69,49698.0,30.6466,30.6557,30.6375,30.6466,49698.0
2018-07-09 15:00:00,33.7,33.7,33.67,33.68,54502.0,30.6557,30.6557,30.6284,30.6375,54502.0
2018-07-09 15:10:00,33.69,33.69,33.67,33.68,48593.0,30.6466,30.6466,30.6284,30.6375,48593.0
2018-07-09 15:20:00,33.68,33.7,33.67,33.69,29250.0,30.6375,30.6557,30.6284,30.6466,29250.0
2018-07-09 15:30:00,33.7,33.71,33.66,33.69,86067.0,30.6557,30.6648,30.6193,30.6466,86067.0
2018-07-09 15:40:00,33.69,33.73,33.68,33.72,118938.0,30.6466,30.683,30.6375,30.6739,118938.0
2018-07-09 15:50:00,33.71,33.75,33.7,33.75,535324.0,30.6648,30.7012,30.6557,30.7012,535324.0
2018-07-10 09:30:00,33.86,33.99,33.86,33.93,184065.0,30.8012,30.9195,30.8012,30.8649,184065.0
2018-07-10 09:40:00,33.93,33.93,33.9,33.93,127506.0,30.8649,30.8649,30.8376,30.8649,127506.0
2018-07-10 09:50:00,33.93,33.97,33.92,33.93,219700.0,30.8649,30.9013,30.8558,30.8649,219700.0
2018-07-10 10:00:00,33.93,33.97,33.91,33.95,205202.0,30.8649,30.9013,30.8467,30.8831,205202.0
2018-07-10 10:10:00,33.95,33.96,33.91,33.94,93471.0,30.8831,30.8922,30.8467,30.874,93471.0
2018-07-10 10:20:00,33.94,33.94,33.91,33.93,79624.0,30.874,30.874,30.8467,30.8649,79624.0
2018-07-10 10:30:00,33.93,33.94,33.9,33.92,142570.0,30.8649,30.874,30.8376,30.8558,142570.0
2018-07-10 10:40:00,33.92,33.93,33.89,33.9,85023.0,30.8558,30.8649,30.8285,30.8376,85023.0
2018-07-10 10:50:00,33.9,33.92,33.89,33.92,137819.0,30.8376,30.8558,30.8285,30.8558,137819.0
2018-07-10 11:00:00,33.92,33.93,33.91,33.91,28566.0,30.8558,30.8649,30.8467,30.8467,28566.0
2018-07-10 11:10:00,33.91,33.93,33.89,33.91,87795.0,30.8467,30.8649,30.8285,30.8467,87795.0
2018-07-10 11:20:00,33.91,33.91,33.89,33.9,41480.0,30.8467,30.8467,30.8285,30.8376,41480.0
2018-07-10 11:30:00,33.89,33.9,33.88,33.9,71983.0,30.8285,30.8376,30.8194,30.8376,71983.0
2018-07-10 11:40:00,33.9,33.91,33.89,33.9,79153.0,30.8376,30.8467,30.8285,30.8376,79153.0
2018-07-10 11:50:00,33.9,33.9,33.89,33.9,68108.0,30.8376,30.8376,30.8285,30.8376,68108.0
2018-07-10 12:00:00,33.9,33.9,33.88,33.9,78930.0,30.8376,30.8376,30.8194,30.8376,78930.0
2018-07-10 12:10:00,33.89,33.91,33.88,33.9,86649.0,30.8285,30.8467,30.8194,30.8376,86649.0
2018-07-10 12:20:00,33.9,33.92,33.87,33.91,56112.0,30.8376,30.8558,30.8103,30.8467,56112.0
2018-07-10 12:30:00,33.9,33.91,33.88,33.88,41802.0,30.8376,30.8467,30.8194,30.8194,41802.0
2018-07-10 12:40:00,33.88,33.89,33.87,33.88,9616.0,30.8194,30.8285,30.8103,30.8194,9616.0
2018-07-10 12:50:00,33.88,33.88,33.85,33.88,70868.0,30.8194,30.8194,30.7921,30.8194,70868.0
2018-07-10 13:00:00,33.88,33.88,33.86,33.86,19538.0,30.8194,30.8194,30.8012,30.8012,19538.0
2018-07-10 13:10:00,33.86,33.88,33.85,33.87,26287.0,30.8012,30.8194,30.7921,30.8103,26287.0
2018-07-10 13:20:00,33.86,33.88,33.85,33.87,14305.0,30.8012,30.8194,30.7921,30.8103,14305.0
2018-07-10 13:30:00,33.87,33.87,33.84,33.84,33414.0,30.8103,30.8103,30.783,30.783,33414.0
2018-07-10 13:40:00,33.84,33.85,33.83,33.84,41046.0,30.783,30.7921,30.774,30.783,41046.0
2018-07-10 13:50:00,33.84,33.86,33.83,33.85,34855.0,30.783,30.8012,30.774,30.7921,34855.0
2018-07-10 14:00:00,33.85,33.87,33.85,33.86,23650.0,30.7921,30.8103,30.7921,30.8012,23650.0
2018-07-10 14:10:00,33.86,33.86,33.83,33.84,30927.0,30.8012,30.8012,30.774,30.783,30927.0
2018-07-10 14:20:00,33.84,33.87,33.83,33.85,30907.0,30.783,30.8103,30.774,30.7921,30907.0
2018-07-10 14:30:00,33.85,33.86,33.84,33.85,23345.0,30.7921,30.8012,30.783,30.7921,23345.0
2018-07-10 14:40:00,33.85,33.87,33.85,33.87,28452.0,30.7921,30.8103,30.7921,30.8103,28452.0
2018-07-10 14:50:00,33.86,33.87,33.84,33.86,21686.0,30.8012,30.8103,30.783,30.8012,21686.0
2018-07-10 15:00:00,33.87,33.87,33.84,33.85,34089.0,30.8103,30.8103,30.783,30.7921,34089.0
2018-07-10 15:10:00,33.86,33.87,33.85,33.87,19637.0,30.8012,30.8103,30.7921,30.8103,19637.0
2018-07-10 15:20:00,33.87,33.9,33.86,33.89,213341.0,30.8103,30.8376,30.8012,30.8285,213341.0
2018-07-10 15:30:00,33.9,33.95,33.89,33.94,219817.0,30.8376,30.8831,30.8285,30.874,219817.0
2018-07-10 15:40:00,33.94,33.95,33.92,33.92,75596.0,30.874,30.8831,30.8558,30.8558,75596.0
2018-07-10 15:50:00,33.93,34.0,33.92,33.98,381777.0,30.8649,30.9286,30.8558,30.9104,381777.0
2018-07-11 09:30:00,33.81,33.95,33.79,33.9,86339.0,30.7558,30.8831,30.7376,30.8376,86339.0
2018-07-11 09:40:00,33.9,33.9,33.84,33.84,119572.0,30.8376,30.8376,30.783,30.783,119572.0
2018-07-11 09:50:00,33.85,33.88,33.85,33.85,47961.0,30.7921,30.8194,30.7921,30.7921,47961.0
2018-07-11 10:00:00,33.86,33.9,33.85,33.89,54448.0,30.8012,30.8376,30.7921,30.8285,54448.0
2018-07-11 10:10:00,33.88,33.91,33.86,33.89,44099.0,30.8194,30.8467,30.8012,30.8285,44099.0
2018-07-11 10:20:00,33.9,33.92,33.89,33.91,37246.0,30.8376,30.8558,30.8285,30.8467,37246.0
2018-07-11 10:30:00,33.91,33.92,33.9,33.91,72611.0,30.8467,30.8558,30.8376,30.8467,72611.0
2018-07-11 10:40:00,33.9,33.91,33.85,33.86,94265.0,30.8376,30.8467,30.7921,30.8012,94265.0
2018-07-11 10:50:00,33.85,33.89,33.85,33.89,60051.0,30.7921,30.8285,30.7921,30.8285,60051.0
2018-07-11 11:00:00,33.89,33.9,33.86,33.87,71165.0,30.8285,30.8376,30.8012,30.8103,71165.0
2018-07-11 11:10:00,33.87,33.87,33.84,33.85,77523.0,30.8103,30.8103,30.783,30.7921,77523.0
2018-07-11 11:20:00,33.84,33.85,33.8,33.8,63640.0,30.783,30.7921,30.7467,30.7467,63640.0
2018-07-11 11:30:00,33.8,33.83,33.79,33.83,61031.0,30.7467,30.774,30.7376,30.774,61031.0
2018-07-11 11:40:00,33.83,33.83,33.79,33.81,68967.0,30.774,30.774,30.7376,30.7558,68967.0
2018-07-11 11:50:00,33.8,33.83,33.78,33.79,55068.0,30.7467,30.774,30.7285,30.7376,55068.0
2018-07-11 12:00:00,33.79,33.82,33.78,33.8,26125.0,30.7376,30.7649,30.7285,30.7467,26125.0
2018-07-11 12:10:00,33.8,33.85,33.79,33.83,101712.0,30.7467,30.7921,30.7376,30.774,101712.0
2018-07-11 12:20:00,33.84,33.84,33.81,33.84,56221.0,30.783,30.783,30.7558,30.783,56221.0
2018-07-11 12:30:00,33.84,33.85,33.83,33.84,53185.0,30.783,30.7921,30.774,30.783,53185.0
2018-07-11 12:40:00,33.84,33.88,33.84,33.87,64040.0,30.783,30.8194,30.783,30.8103,64040.0
2018-07-11 12:50:00,33.86,33.86,33.8,33.8,68191.0,30.8012,30.8012,30.7467,30.7467,68191.0
2018-07-11 13:00:00,33.81,33.82,33.78,33.78,53732.0,30.7558,30.7649,30.7285,30.7285,53732.0
2018-07-11 13:10:00,33.79,33.8,33.77,33.79,44681.0,30.7376,30.7467,30.7194,30.7376,44681.0
2018-07-11 13:20:00,33.79,33.82,33.78,33.8,20949.0,30.7376,30.7649,30.7285,30.7467,20949.0
2018-07-11 13:30:00,33.8,33.81,33.78,33.79,28211.0,30.7467,30.7558,30.7285,30.7376,28211.0
2018-07-11 13:40:00,33.79,33.8,33.77,33.77,69517.0,30.7376,30.7467,30.7194,30.7194,69517.0
2018-07-11 13:50:00,33.77,33.78,33.76,33.77,30179.0,30.7194,30.7285,30.7103,30.7194,30179.0
2018-07-11 14:00:00,33.76,33.77,33.73,33.74,59930.0,30.7103,30.7194,30.683,30.6921,59930.0
2018-07-11 14:10:00,33.73,33.74,33.71,33.73,77898.0,30.683,30.6921,30.6648,30.683,77898.0
2018-07-11 14:20:00,33.73,33.77,33.73,33.77,93258.0,30.683,30.7194,30.683,30.7194,93258.0
2018-07-11 14:30:00,33.76,33.8,33.76,33.79,153895.0,30.7103,30.7467,30.7103,30.7376,153895.0
2018-07-11 14:40:00,33.78,33.8,33.77,33.79,59677.0,30.7285,30.7467,30.7194,30.7376,59677.0
2018-07-11 14:50:00,33.78,33.8,33.78,33.79,32467.0,30.7285,30.7467,30.7285,30.7376,32467.0
2018-07-11 15:00:00,33.78,33.82,33.78,33.82,100244.0,30.7285,30.7649,30.7285,30.7649,100244.0
2018-07-11 15:10:00,33.82,33.82,33.77,33.79,42107.0,30.7649,30.7649,30.7194,30.7376,42107.0
2018-07-11 15:20:00,33.79,33.79,33.76,33.77,36766.0,30.7376,30.7376,30.7103,30.7194,36766.0
2018-07-11 15:30:00,33.77,33.81,33.77,33.81,59925.0,30.7194,30.7558,30.7194,30.7558,59925.0
2018-07-11 15:40:00,33.8,33.83,33.8,33.83,67932.0,30.7467,30.774,30.7467,30.774,67932.0
2018-07-11 15:50:00,33.82,33.83,33.77,33.77,269672.0,30.7649,30.774,30.7194,30.7194,269672.0
2018-07-12 09:30:00,34.16,34.26,34.03,34.17,291030.0,31.0741,31.1651,30.9559,31.0832,291030.0
2018-07-12 09:40:00,34.18,34.18,34.09,34.1,402308.0,31.0923,31.0923,31.0105,31.0196,402308.0
2018-07-12 09:50:00,34.11,34.16,34.09,34.15,236599.0,31.0287,31.0741,31.0105,31.065,236599.0
2018-07-12 10:00:00,34.15,34.19,34.14,34.17,124652.0,31.065,31.1014,31.0559,31.0832,124652.0
2018-07-12 10:10:00,34.17,34.18,34.16,34.16,110800.0,31.0832,31.0923,31.0741,31.0741,110800.0
2018-07-12 10:20:00,34.16,34.17,34.14,34.17,207487.0,31.0741,31.0832,31.0559,31.0832,207487.0
2018-07-12 10:30:00,34.17,34.21,34.17,34.2,123578.0,31.0832,31.1196,31.0832,31.1105,123578.0
2018-07-12 10:40:00,34.2,34.2,34.14,34.16,83693.0,31.1105,31.1105,31.0559,31.0741,83693.0
2018-07-12 10:50:00,34.16,34.19,34.15,34.18,56288.0,31.0741,31.1014,31.065,31.0923,56288.0
2018-07-12 11:00:00,34.19,34.21,34.18,34.2,62860.0,31.1014,31.1196,31.0923,31.1105,62860.0
2018-07-12 11:10:00,34.2,34.21,34.18,34.19,114489.0,31.1105,31.1196,31.0923,31.1014,114489.0
2018-07-12 11:20:00,34.19,34.24,34.19,34.23,45743.0,31.1014,31.1469,31.1014,31.1378,45743.0
2018-07-12 11:30:00,34.23,34.24,34.19,34.23,41679.0,31.1378,31.1469,31.1014,31.1378,41679.0
2018-07-12 11:40:00,34.23,34.26,34.22,34.24,196762.0,31.1378,31.1651,31.1287,31.1469,196762.0
2018-07-12 11:50:00,34.25,34.28,34.22,34.27,91121.0,31.156,31.1833,31.1287,31.1742,91121.0
2018-07-12 12:00:00,34.27,34.28,34.25,34.27,33429.0,31.1742,31.1833,31.156,31.1742,33429.0
2018-07-12 12:10:00,34.27,34.28,34.26,34.26,23493.0,31.1742,31.1833,31.1651,31.1651,23493.0
2018-07-12 12:20:00,34.26,34.27,34.25,34.27,68492.0,31.1651,31.1742,31.156,31.1742,68492.0
2018-07-12 12:30:00,34.27,34.27,34.26,34.26,12542.0,31.1742,31.1742,31.1651,31.1651,12542.0
2018-07-12 12:40:00,34.27,34.27,34.2,34.25,73436.0,31.1742,31.1742,31.1105,31.156,73436.0
2018-07-12 12:50:00,34.25,34.27,34.25,34.25,26740.0,31.156,31.1742,31.156,31.156,26740.0
2018-07-12 13:00:00,34.25,34.27,34.25,34.25,20995.0,31.156,31.1742,31.156,31.156,20995.0
2018-07-12 13:10:00,34.25,34.25,34.24,34.24,6223.0,31.156,31.156,31.1469,31.1469,6223.0
2018-07-12 13:20:00,34.24,34.27,34.22,34.27,59946.0,31.1469,31.1742,31.1287,31.1742,59946.0
2018-07-12 13:30:00,34.27,34.27,34.24,34.26,20661.0,31.1742,31.1742,31.1469,31.1651,20661.0
2018-07-12 13:40:00,34.27,34.27,34.22,34.23,50372.0,31.1742,31.1742,31.1287,31.1378,50372.0
2018-07-12 13:50:00,34.23,34.24,34.21,34.23,80382.0,31.1378,31.1469,31.1196,31.1378,80382.0
2018-07-12 14:00:00,34.23,34.25,34.22,34.24,47694.0,31.1378,31.156,31.1287,31.1469,47694.0
2018-07-12 14:10:00,34.24,34.24,34.21,34.21,48754.0,31.1469,31.1469,31.1196,31.1196,48754.0
2018-07-12 14:20:00,34.21,34.22,34.21,34.22,14335.0,31.1196,31.1287,31.1196,31.1287,14335.0
2018-07-12 14:30:00,34.21,34.22,34.19,34.2,39399.0,31.1196,31.1287,31.1014,31.1105,39399.0
2018-07-12 14:40:00,34.2,34.21,34.19,34.2,12340.0,31.1105,31.1196,31.1014,31.1105,12340.0
2018-07-12 14:50:00,34.2,34.21,34.19,34.2,26010.0,31.1105,31.1196,31.1014,31.1105,26010.0
2018-07-12 15:00:00,34.2,34.22,34.2,34.2,19908.0,31.1105,31.1287,31.1105,31.1105,19908.0
2018-07-12 15:10:00,34.2,34.21,34.18,34.2,117676.0,31.1105,31.1196,31.0923,31.1105,117676.0
2018-07-12 15:20:00,34.2,34.21,34.13,34.18,207782.0,31.1105,31.1196,31.0469,31.0923,207782.0
2018-07-12 15:30:00,34.18,34.2,34.17,34.19,45992.0,31.0923,31.1105,31.0832,31.1014,45992.0
2018-07-12 15:40:00,34.19,34.2,34.17,34.19,76014.0,31.1014,31.1105,31.0832,31.1014,76014.0
2018-07-12 15:50:00,34.18,34.25,34.18,34.24,468436.0,31.0923,31.156,31.0923,31.1469,468436.0
2018-07-13 09:30:00,34.22,34.22,34.06,34.12,100645.0,31.1287,31.1287,30.9832,31.0378,100645.0
2018-07-13 09:40:00,34.13,34.13,34.07,34.09,141096.0,31.0469,31.0469,30.9923,31.0105,141096.0
2018-07-13 09:50:00,34.09,34.1,34.06,34.07,68611.0,31.0105,31.0196,30.9832,30.9923,68611.0
2018-07-13 10:00:00,34.07,34.12,34.06,34.11,122494.0,30.9923,31.0378,30.9832,31.0287,122494.0
2018-07-13 10:10:00,34.11,34.12,34.09,34.1,77192.0,31.0287,31.0378,31.0105,31.0196,77192.0
2018-07-13 10:20:00,34.1,34.11,34.09,34.1,60984.0,31.0196,31.0287,31.0105,31.0196,60984.0
2018-07-13 10:30:00,34.1,34.1,34.07,34.08,123820.0,31.0196,31.0196,30.9923,31.0014,123820.0
2018-07-13 10:40:00,34.08,34.1,34.07,34.09,110730.0,31.0014,31.0196,30.9923,31.0105,110730.0
2018-07-13 10:50:00,34.09,34.12,34.09,34.11,114127.0,31.0105,31.0378,31.0105,31.0287,114127.0
2018-07-13 11:00:00,34.12,34.13,34.11,34.12,96761.0,31.0378,31.0469,31.0287,31.0378,96761.0
2018-07-13 11:10:00,34.12,34.14,34.12,34.13,26061.0,31.0378,31.0559,31.0378,31.0469,26061.0
2018-07-13 11:20:00,34.13,34.15,34.11,34.14,53236.0,31.0469,31.065,31.0287,31.0559,53236.0
2018-07-13 11:30:00,34.14,34.16,34.13,34.15,65794.0,31.0559,31.0741,31.0469,31.065,65794.0
2018-07-13 11:40:00,34.15,34.16,34.12,34.14,41046.0,31.065,31.0741,31.0378,31.0559,41046.0
2018-07-13 11:50:00,34.14,34.15,34.13,34.14,11436.0,31.0559,31.065,31.0469,31.0559,11436.0
2018-07-13 12:00:00,34.14,34.15,34.12,34.14,63636.0,31.0559,31.065,31.0378,31.0559,63636.0
2018-07-13 12:10:00,34.14,34.15,34.13,34.15,13295.0,31.0559,31.065,31.0469,31.065,13295.0
2018-07-13 12:20:00,34.15,34.15,34.12,34.14,55716.0,31.065,31.065,31.0378,31.0559,55716.0
2018-07-13 12:30:00,34.13,34.14,34.12,34.13,26005.0,31.0469,31.0559,31.0378,31.0469,26005.0
2018-07-13 12:40:00,34.14,34.14,34.13,34.14,11859.0,31.0559,31.0559,31.0469,31.0559,11859.0
2018-07-13 12:50:00,34.14,34.16,34.12,34.15,24661.0,31.0559,31.0741,31.0378,31.065,24661.0
2018-07-13 13:00:00,34.15,34.16,34.13,34.13,23268.0,31.065,31.0741,31.0469,31.0469,23268.0
2018-07-13 13:10:00,34.13,34.14,34.11,34.12,18711.0,31.0469,31.0559,31.0287,31.0378,18711.0
2018-07-13 13:20:00,34.12,34.13,34.11,34.13,39542.0,31.0378,31.0469,31.0287,31.0469,39542.0
2018-07-13 13:30:00,34.13,34.13,34.11,34.12,15883.0,31.0469,31.0469,31.0287,31.0378,15883.0
2018-07-13 13:40:00,34.12,34.12,34.11,34.12,20345.0,31.0378,31.0378,31.0287,31.0378,20345.0
2018-07-13 13:50:00,34.12,34.14,34.11,34.13,23812.0,31.0378,31.0559,31.0287,31.0469,23812.0
2018-07-13 14:00:00,34.13,34.13,34.12,34.12,9300.0,31.0469,31.0469,31.0378,31.0378,9300.0
2018-07-13 14:10:00,34.13,34.13,34.12,34.12,17851.0,31.0469,31.0469,31.0378,31.0378,17851.0
2018-07-13 14:20:00,34.13,34.13,34.11,34.12,31662.0,31.0469,31.0469,31.0287,31.0378,31662.0
2018-07-13 14:30:00,34.12,34.12,34.11,34.11,34758.0,31.0378,31.0378,31.0287,31.0287,34758.0
2018-07-13 14:40:00,34.12,34.12,34.1,34.11,39693.0,31.0378,31.0378,31.0196,31.0287,39693.0
2018-07-13 14:50:00,34.11,34.11,34.09,34.09,87259.0,31.0287,31.0287,31.0105,31.0105,87259.0
2018-07-13 15:00:00,34.1,34.12,34.1,34.12,22924.0,31.0196,31.0378,31.0196,31.0378,22924.0
2018-07-13 15:10:00,34.12,34.12,34.1,34.12,58973.0,31.0378,31.0378,31.0196,31.0378,58973.0
2018-07-13 15:20:00,34.12,34.12,34.09,34.1,25250.0,31.0378,31.0378,31.0105,31.0196,25250.0
2018-07-13 15:30:00,34.1,34.11,34.09,34.11,15186.0,31.0196,31.0287,31.0105,31.0287,15186.0
2018-07-13 15:40:00,34.11,34.11,34.09,34.09,40349.0,31.0287,31.0287,31.0105,31.0105,40349.0
2018-07-13 15:50:00,34.09,34.14,34.09,34.1,161948.0,31.0105,31.0559,31.0105,31.0196,161948.0
2018-07-16 09:30:00,33.8,33.81,33.68,33.73,123538.0,30.7467,30.7558,30.6375,30.683,123538.0
2018-07-16 09:40:00,33.73,33.74,33.7,33.73,57769.0,30.683,30.6921,30.6557,30.683,57769.0
2018-07-16 09:50:00,33.73,33.73,33.7,33.71,72925.0,30.683,30.683,30.6557,30.6648,72925.0
2018-07-16 10:00:00,33.71,33.73,33.69,33.7,38753.0,30.6648,30.683,30.6466,30.6557,38753.0
2018-07-16 10:10:00,33.7,33.71,33.67,33.69,131022.0,30.6557,30.6648,30.6284,30.6466,131022.0
2018-07-16 10:20:00,33.69,33.69,33.65,33.68,81673.0,30.6466,30.6466,30.6102,30.6375,81673.0
2018-07-16 10:30:00,33.68,33.71,33.67,33.69,58851.0,30.6375,30.6648,30.6284,30.6466,58851.0
2018-07-16 10:40:00,33.69,33.69,33.66,33.66,39348.0,30.6466,30.6466,30.6193,30.6193,39348.0
2018-07-16 10:50:00,33.66,33.69,33.64,33.65,51019.0,30.6193,30.6466,30.6011,30.6102,51019.0
2018-07-16 11:00:00,33.65,33.67,33.65,33.66,34720.0,30.6102,30.6284,30.6102,30.6193,34720.0
2018-07-16 11:10:00,33.66,33.69,33.65,33.68,36994.0,30.6193,30.6466,30.6102,30.6375,36994.0
2018-07-16 11:20:00,33.68,33.68,33.67,33.68,15211.0,30.6375,30.6375,30.6284,30.6375,15211.0
2018-07-16 11:30:00,33.68,33.69,33.67,33.69,28921.0,30.6375,30.6466,30.6284,30.6466,28921.0
2018-07-16 11:40:00,33.69,33.71,33.68,33.7,52530.0,30.6466,30.6648,30.6375,30.6557,52530.0
2018-07-16 11:50:00,33.7,33.71,33.69,33.7,22653.0,30.6557,30.6648,30.6466,30.6557,22653.0
2018-07-16 12:00:00,33.7,33.72,33.7,33.7,25177.0,30.6557,30.6739,30.6557,30.6557,25177.0
2018-07-16 12:10:00,33.71,33.71,33.7,33.71,8332.0,30.6648,30.6648,30.6557,30.6648,8332.0
2018-07-16 12:20:00,33.71,33.77,33.7,33.75,113133.0,30.6648,30.7194,30.6557,30.7012,113133.0
2018-07-16 12:30:00,33.76,33.76,33.72,33.73,25845.0,30.7103,30.7103,30.6739,30.683,25845.0
2018-07-16 12:40:00,33.73,33.75,33.72,33.75,34095.0,30.683,30.7012,30.6739,30.7012,34095.0
2018-07-16 12:50:00,33.75,33.75,33.74,33.75,8361.0,30.7012,30.7012,30.6921,30.7012,8361.0
2018-07-16 13:00:00,33.75,33.75,33.74,33.75,9436.0,30.7012,30.7012,30.6921,30.7012,9436.0
2018-07-16 13:10:00,33.74,33.76,33.74,33.76,36277.0,30.6921,30.7103,30.6921,30.7103,36277.0
2018-07-16 13:20:00,33.76,33.77,33.75,33.77,28097.0,30.7103,30.7194,30.7012,30.7194,28097.0
2018-07-16 13:30:00,33.77,33.78,33.76,33.78,15288.0,30.7194,30.7285,30.7103,30.7285,15288.0
2018-07-16 13:40:00,33.78,33.8,33.78,33.78,42613.0,30.7285,30.7467,30.7285,30.7285,42613.0
2018-07-16 13:50:00,33.77,33.78,33.76,33.78,42148.0,30.7194,30.7285,30.7103,30.7285,42148.0
2018-07-16 14:00:00,33.77,33.78,33.75,33.77,26369.0,30.7194,30.7285,30.7012,30.7194,26369.0
2018-07-16 14:10:00,33.77,33.77,33.76,33.77,16110.0,30.7194,30.7194,30.7103,30.7194,16110.0
2018-07-16 14:20:00,33.77,33.78,33.76,33.76,20914.0,30.7194,30.7285,30.7103,30.7103,20914.0
2018-07-16 14:30:00,33.76,33.77,33.75,33.75,8216.0,30.7103,30.7194,30.7012,30.7012,8216.0
2018-07-16 14:40:00,33.76,33.76,33.73,33.73,48701.0,30.7103,30.7103,30.683,30.683,48701.0
2018-07-16 14:50:00,33.73,33.77,33.73,33.77,63217.0,30.683,30.7194,30.683,30.7194,63217.0
2018-07-16 15:00:00,33.77,33.8,33.76,33.79,48696.0,30.7194,30.7467,30.7103,30.7376,48696.0
2018-07-16 15:10:00,33.79,33.81,33.78,33.8,58780.0,30.7376,30.7558,30.7285,30.7467,58780.0
2018-07-16 15:20:00,33.8,33.82,33.8,33.8,89869.0,30.7467,30.7649,30.7467,30.7467,89869.0
2018-07-16 15:30:00,33.8,33.81,33.79,33.79,40243.0,30.7467,30.7558,30.7376,30.7376,40243.0
2018-07-16 15:40:00,33.8,33.8,33.77,33.77,37994.0,30.7467,30.7467,30.7194,30.7194,37994.0
2018-07-16 15:50:00,33.77,33.79,33.73,33.74,351568.0,30.7194,30.7376,30.683,30.6921,351568.0
2018-07-17 09:30:00,34.01,34.2,33.99,34.08,331002.0,30.9377,31.1105,30.9195,31.0014,331002.0
2018-07-17 09:40:00,34.08,34.13,34.08,34.12,103531.0,31.0014,31.0469,31.0014,31.0378,103531.0
2018-07-17 09:50:00,34.11,34.14,34.1,34.11,71028.0,31.0287,31.0559,31.0196,31.0287,71028.0
2018-07-17 10:00:00,34.12,34.17,34.11,34.15,90404.0,31.0378,31.0832,31.0287,31.065,90404.0
2018-07-17 10:10:00,34.16,34.19,34.15,34.19,59618.0,31.0741,31.1014,31.065,31.1014,59618.0
2018-07-17 10:20:00,34.19,34.22,34.17,34.21,90587.0,31.1014,31.1287,31.0832,31.1196,90587.0
2018-07-17 10:30:00,34.21,34.25,34.21,34.24,160377.0,31.1196,31.156,31.1196,31.1469,160377.0
2018-07-17 10:40:00,34.23,34.25,34.2,34.23,100326.0,31.1378,31.156,31.1105,31.1378,100326.0
2018-07-17 10:50:00,34.23,34.3,34.2,34.28,162025.0,31.1378,31.2015,31.1105,31.1833,162025.0
2018-07-17 11:00:00,34.28,34.32,34.27,34.31,173668.0,31.1833,31.2197,31.1742,31.2106,173668.0
2018-07-17 11:10:00,34.31,34.35,34.3,34.34,166806.0,31.2106,31.247,31.2015,31.2379,166806.0
2018-07-17 11:20:00,34.34,34.35,34.33,34.35,83356.0,31.2379,31.247,31.2288,31.247,83356.0
2018-07-17 11:30:00,34.35,34.36,34.32,34.32,101518.0,31.247,31.2561,31.2197,31.2197,101518.0
2018-07-17 11:40:00,34.33,34.36,34.32,34.35,66928.0,31.2288,31.2561,31.2197,31.247,66928.0
2018-07-17 11:50:00,34.35,34.38,34.35,34.37,46666.0,31.247,31.2743,31.247,31.2652,46666.0
2018-07-17 12:00:00,34.37,34.38,34.31,34.33,130164.0,31.2652,31.2743,31.2106,31.2288,130164.0
2018-07-17 12:10:00,34.33,34.34,34.3,34.34,144463.0,31.2288,31.2379,31.2015,31.2379,144463.0
2018-07-17 12:20:00,34.34,34.36,34.33,34.36,68781.0,31.2379,31.2561,31.2288,31.2561,68781.0
2018-07-17 12:30:00,34.36,34.36,34.32,34.33,33013.0,31.2561,31.2561,31.2197,31.2288,33013.0
2018-07-17 12:40:00,34.33,34.34,34.32,34.33,33738.0,31.2288,31.2379,31.2197,31.2288,33738.0
2018-07-17 12:50:00,34.33,34.34,34.31,34.32,23547.0,31.2288,31.2379,31.2106,31.2197,23547.0
2018-07-17 13:00:00,34.31,34.35,34.31,34.34,42678.0,31.2106,31.247,31.2106,31.2379,42678.0
2018-07-17 13:10:00,34.34,34.35,34.34,34.35,12142.0,31.2379,31.247,31.2379,31.247,12142.0
2018-07-17 13:20:00,34.34,34.35,34.34,34.34,55132.0,31.2379,31.247,31.2379,31.2379,55132.0
2018-07-17 13:30:00,34.35,34.36,34.34,34.34,57972.0,31.247,31.2561,31.2379,31.2379,57972.0
2018-07-17 13:40:00,34.34,34.37,34.31,34.36,55539.0,31.2379,31.2652,31.2106,31.2561,55539.0
2018-07-17 13:50:00,34.36,34.36,34.33,34.34,36220.0,31.2561,31.2561,31.2288,31.2379,36220.0
2018-07-17 14:00:00,34.34,34.36,34.32,34.35,31887.0,31.2379,31.2561,31.2197,31.247,31887.0
2018-07-17 14:10:00,34.34,34.35,34.33,34.34,21634.0,31.2379,31.247,31.2288,31.2379,21634.0
2018-07-17 14:20:00,34.34,34.36,34.33,34.34,26106.0,31.2379,31.2561,31.2288,31.2379,26106.0
2018-07-17 14:30:00,34.34,34.37,34.34,34.36,30160.0,31.2379,31.2652,31.2379,31.2561,30160.0
2018-07-17 14:40:00,34.36,34.37,34.35,34.36,26671.0,31.2561,31.2652,31.247,31.2561,26671.0
2018-07-17 14:50:00,34.36,34.36,34.33,34.34,47315.0,31.2561,31.2561,31.2288,31.2379,47315.0
2018-07-17 15:00:00,34.33,34.36,34.33,34.36,28359.0,31.2288,31.2561,31.2288,31.2561,28359.0
2018-07-17 15:10:00,34.36,34.36,34.35,34.36,24785.0,31.2561,31.2561,31.247,31.2561,24785.0
2018-07-17 15:20:00,34.36,34.39,34.35,34.36,64054.0,31.2561,31.2834,31.247,31.2561,64054.0
2018-07-17 15:30:00,34.36,34.36,34.35,34.36,21468.0,31.2561,31.2561,31.247,31.2561,21468.0
2018-07-17 15:40:00,34.36,34.37,34.35,34.36,37772.0,31.2561,31.2652,31.247,31.2561,37772.0
2018-07-17 15:50:00,34.35,34.37,34.33,34.36,394570.0,31.247,31.2652,31.2288,31.2561,394570.0
2018-07-18 09:30:00,34.0,34.03,33.91,33.95,170589.0,30.9286,30.9559,30.8467,30.8831,170589.0
2018-07-18 09:40:00,33.95,33.96,33.91,33.94,120679.0,30.8831,30.8922,30.8467,30.874,120679.0
2018-07-18 09:50:00,33.93,33.94,33.91,33.93,124661.0,30.8649,30.874,30.8467,30.8649,124661.0
2018-07-18 10:00:00,33.93,33.98,33.93,33.96,144102.0,30.8649,30.9104,30.8649,30.8922,144102.0
2018-07-18 10:10:00,33.96,33.97,33.93,33.94,59076.0,30.8922,30.9013,30.8649,30.874,59076.0
2018-07-18 10:20:00,33.94,33.98,33.93,33.95,65318.0,30.874,30.9104,30.8649,30.8831,65318.0
2018-07-18 10:30:00,33.95,33.99,33.94,33.98,38587.0,30.8831,30.9195,30.874,30.9104,38587.0
2018-07-18 10:40:00,33.98,33.99,33.95,33.95,43592.0,30.9104,30.9195,30.8831,30.8831,43592.0
2018-07-18 10:50:00,33.96,33.97,33.95,33.97,33726.0,30.8922,30.9013,30.8831,30.9013,33726.0
2018-07-18 11:00:00,33.97,34.01,33.96,34.01,73916.0,30.9013,30.9377,30.8922,30.9377,73916.0
2018-07-18 11:10:00,34.01,34.04,34.0,34.01,151715.0,30.9377,30.965,30.9286,30.9377,151715.0
2018-07-18 11:20:00,34.02,34.02,33.99,34.01,56995.0,30.9468,30.9468,30.9195,30.9377,56995.0
2018-07-18 11:30:00,34.01,34.04,34.01,34.03,86023.0,30.9377,30.965,30.9377,30.9559,86023.0
2018-07-18 11:40:00,34.03,34.03,34.0,34.0,46011.0,30.9559,30.9559,30.9286,30.9286,46011.0
2018-07-18 11:50:00,34.0,34.05,33.99,34.04,64396.0,30.9286,30.9741,30.9195,30.965,64396.0
2018-07-18 12:00:00,34.04,34.08,34.03,34.08,37451.0,30.965,31.0014,30.9559,31.0014,37451.0
2018-07-18 12:10:00,34.08,34.08,34.05,34.05,36635.0,31.0014,31.0014,30.9741,30.9741,36635.0
2018-07-18 12:20:00,34.06,34.06,34.04,34.05,36915.0,30.9832,30.9832,30.965,30.9741,36915.0
2018-07-18 12:30:00,34.05,34.05,34.02,34.03,22516.0,30.9741,30.9741,30.9468,30.9559,22516.0
2018-07-18 12:40:00,34.02,34.07,34.02,34.07,39796.0,30.9468,30.9923,30.9468,30.9923,39796.0
2018-07-18 12:50:00,34.07,34.07,34.05,34.07,88530.0,30.9923,30.9923,30.9741,30.9923,88530.0
2018-07-18 13:00:00,34.07,34.08,34.05,34.06,44563.0,30.9923,31.0014,30.9741,30.9832,44563.0
2018-07-18 13:10:00,34.07,34.07,34.05,34.07,15373.0,30.9923,30.9923,30.9741,30.9923,15373.0
2018-07-18 13:20:00,34.07,34.09,34.06,34.08,50488.0,30.9923,31.0105,30.9832,31.0014,50488.0
2018-07-18 13:30:00,34.08,34.09,34.07,34.09,6808.0,31.0014,31.0105,30.9923,31.0105,6808.0
2018-07-18 13:40:00,34.09,34.09,34.06,34.07,10224.0,31.0105,31.0105,30.9832,30.9923,10224.0
2018-07-18 13:50:00,34.06,34.06,34.03,34.05,59901.0,30.9832,30.9832,30.9559,30.9741,59901.0
2018-07-18 14:00:00,34.05,34.06,34.05,34.05,10928.0,30.9741,30.9832,30.9741,30.9741,10928.0
2018-07-18 14:10:00,34.05,34.06,34.03,34.04,32294.0,30.9741,30.9832,30.9559,30.965,32294.0
2018-07-18 14:20:00,34.05,34.05,34.04,34.05,11055.0,30.9741,30.9741,30.965,30.9741,11055.0
2018-07-18 14:30:00,34.05,34.07,34.04,34.07,27858.0,30.9741,30.9923,30.965,30.9923,27858.0
2018-07-18 14:40:00,34.06,34.1,34.06,34.1,40765.0,30.9832,31.0196,30.9832,31.0196,40765.0
2018-07-18 14:50:00,34.1,34.11,34.08,34.1,60652.0,31.0196,31.0287,31.0014,31.0196,60652.0
2018-07-18 15:00:00,34.09,34.1,34.08,34.09,23593.0,31.0105,31.0196,31.0014,31.0105,23593.0
2018-07-18 15:10:00,34.09,34.1,34.09,34.09,32063.0,31.0105,31.0196,31.0105,31.0105,32063.0
2018-07-18 15:20:00,34.09,34.1,34.07,34.08,37085.0,31.0105,31.0196,30.9923,31.0014,37085.0
2018-07-18 15:30:00,34.08,34.08,34.05,34.05,60523.0,31.0014,31.0014,30.9741,30.9741,60523.0
2018-07-18 15:40:00,34.05,34.08,34.05,34.07,99650.0,30.9741,31.0014,30.9741,30.9923,99650.0
2018-07-18 15:50:00,34.07,34.09,34.04,34.06,463565.0,30.9923,31.0105,30.965,30.9832,463565.0
2018-07-19 09:30:00,33.69,33.73,33.64,33.66,114549.0,30.6466,30.683,30.6011,30.6193,114549.0
2018-07-19 09:40:00,33.66,33.67,33.59,33.59,271353.0,30.6193,30.6284,30.5556,30.5556,271353.0
2018-07-19 09:50:00,33.6,33.61,33.56,33.6,196614.0,30.5647,30.5738,30.5283,30.5647,196614.0
2018-07-19 10:00:00,33.6,33.63,33.6,33.61,85093.0,30.5647,30.592,30.5647,30.5738,85093.0
2018-07-19 10:10:00,33.61,33.65,33.6,33.65,95624.0,30.5738,30.6102,30.5647,30.6102,95624.0
2018-07-19 10:20:00,33.65,33.66,33.63,33.64,68180.0,30.6102,30.6193,30.592,30.6011,68180.0
2018-07-19 10:30:00,33.64,33.65,33.62,33.64,64121.0,30.6011,30.6102,30.5829,30.6011,64121.0
2018-07-19 10:40:00,33.64,33.66,33.62,33.64,126080.0,30.6011,30.6193,30.5829,30.6011,126080.0
2018-07-19 10:50:00,33.64,33.68,33.63,33.66,66555.0,30.6011,30.6375,30.592,30.6193,66555.0
2018-07-19 11:00:00,33.66,33.68,33.65,33.66,55375.0,30.6193,30.6375,30.6102,30.6193,55375.0
2018-07-19 11:10:00,33.66,33.68,33.64,33.66,57820.0,30.6193,30.6375,30.6011,30.6193,57820.0
2018-07-19 11:20:00,33.66,33.68,33.65,33.66,59077.0,30.6193,30.6375,30.6102,30.6193,59077.0
2018-07-19 11:30:00,33.66,33.69,33.63,33.68,107093.0,30.6193,30.6466,30.592,30.6375,107093.0
2018-07-19 11:40:00,33.68,33.71,33.66,33.7,70685.0,30.6375,30.6648,30.6193,30.6557,70685.0
2018-07-19 11:50:00,33.7,33.71,33.69,33.7,53760.0,30.6557,30.6648,30.6466,30.6557,53760.0
2018-07-19 12:00:00,33.71,33.73,33.69,33.72,85940.0,30.6648,30.683,30.6466,30.6739,85940.0
2018-07-19 12:10:00,33.72,33.73,33.7,33.7,44035.0,30.6739,30.683,30.6557,30.6557,44035.0
2018-07-19 12:20:00,33.7,33.71,33.69,33.69,26357.0,30.6557,30.6648,30.6466,30.6466,26357.0
2018-07-19 12:30:00,33.7,33.7,33.66,33.66,57154.0,30.6557,30.6557,30.6193,30.6193,57154.0
2018-07-19 12:40:00,33.66,33.66,33.62,33.63,82289.0,30.6193,30.6193,30.5829,30.592,82289.0
2018-07-19 12:50:00,33.63,33.65,33.62,33.65,14931.0,30.592,30.6102,30.5829,30.6102,14931.0
2018-07-19 13:00:00,33.65,33.76,33.63,33.75,185490.0,30.6102,30.7103,30.592,30.7012,185490.0
2018-07-19 13:10:00,33.75,33.81,33.72,33.8,63455.0,30.7012,30.7558,30.6739,30.7467,63455.0
2018-07-19 13:20:00,33.8,33.85,33.79,33.79,104050.0,30.7467,30.7921,30.7376,30.7376,104050.0
2018-07-19 13:30:00,33.79,33.86,33.79,33.83,70123.0,30.7376,30.8012,30.7376,30.774,70123.0
2018-07-19 13:40:00,33.84,33.84,33.76,33.77,137989.0,30.783,30.783,30.7103,30.7194,137989.0
2018-07-19 13:50:00,33.77,33.78,33.73,33.77,75471.0,30.7194,30.7285,30.683,30.7194,75471.0
2018-07-19 14:00:00,33.78,33.81,33.78,33.79,34929.0,30.7285,30.7558,30.7285,30.7376,34929.0
2018-07-19 14:10:00,33.79,33.8,33.77,33.8,22671.0,30.7376,30.7467,30.7194,30.7467,22671.0
2018-07-19 14:20:00,33.8,33.81,33.79,33.81,14606.0,30.7467,30.7558,30.7376,30.7558,14606.0
2018-07-19 14:30:00,33.8,33.81,33.78,33.78,17551.0,30.7467,30.7558,30.7285,30.7285,17551.0
2018-07-19 14:40:00,33.78,33.79,33.76,33.77,12951.0,30.7285,30.7376,30.7103,30.7194,12951.0
2018-07-19 14:50:00,33.77,33.78,33.75,33.78,50300.0,30.7194,30.7285,30.7012,30.7285,50300.0
2018-07-19 15:00:00,33.78,33.79,33.77,33.77,30578.0,30.7285,30.7376,30.7194,30.7194,30578.0
2018-07-19 15:10:00,33.77,33.78,33.74,33.76,45691.0,30.7194,30.7285,30.6921,30.7103,45691.0
2018-07-19 15:20:00,33.76,33.77,33.75,33.76,39064.0,30.7103,30.7194,30.7012,30.7103,39064.0
2018-07-19 15:30:00,33.75,33.76,33.73,33.74,64535.0,30.7012,30.7103,30.683,30.6921,64535.0
2018-07-19 15:40:00,33.74,33.76,33.72,33.74,84689.0,30.6921,30.7103,30.6739,30.6921,84689.0
2018-07-19 15:50:00,33.74,33.75,33.71,33.71,333947.0,30.6921,30.7012,30.6648,30.6648,333947.0
2018-07-20 09:30:00,33.91,34.04,33.9,33.96,176343.0,30.8467,30.965,30.8376,30.8922,176343.0
2018-07-20 09:40:00,33.96,33.98,33.95,33.95,167632.0,30.8922,30.9104,30.8831,30.8831,167632.0
2018-07-20 09:50:00,33.95,33.99,33.95,33.99,123477.0,30.8831,30.9195,30.8831,30.9195,123477.0
2018-07-20 10:00:00,33.99,34.01,33.97,34.0,117692.0,30.9195,30.9377,30.9013,30.9286,117692.0
2018-07-20 10:10:00,33.99,34.02,33.99,34.01,110157.0,30.9195,30.9468,30.9195,30.9377,110157.0
2018-07-20 10:20:00,34.0,34.06,34.0,34.04,123506.0,30.9286,30.9832,30.9286,30.965,123506.0
2018-07-20 10:30:00,34.05,34.07,34.03,34.05,56733.0,30.9741,30.9923,30.9559,30.9741,56733.0
2018-07-20 10:40:00,34.05,34.1,34.05,34.08,113621.0,30.9741,31.0196,30.9741,31.0014,113621.0
2018-07-20 10:50:00,34.07,34.08,34.05,34.07,67085.0,30.9923,31.0014,30.9741,30.9923,67085.0
2018-07-20 11:00:00,34.07,34.08,34.05,34.05,134366.0,30.9923,31.0014,30.9741,30.9741,134366.0
2018-07-20 11:10:00,34.06,34.09,34.05,34.07,62856.0,30.9832,31.0105,30.9741,30.9923,62856.0
2018-07-20 11:20:00,34.08,34.11,34.07,34.11,50857.0,31.0014,31.0287,30.9923,31.0287,50857.0
2018-07-20 11:30:00,34.1,34.12,34.05,34.05,60567.0,31.0196,31.0378,30.9741,30.9741,60567.0
2018-07-20 11:40:00,34.05,34.06,34.03,34.05,47743.0,30.9741,30.9832,30.9559,30.9741,47743.0
2018-07-20 11:50:00,34.04,34.05,34.02,34.05,44448.0,30.965,30.9741,30.9468,30.9741,44448.0
2018-07-20 12:00:00,34.05,34.05,34.03,34.04,15600.0,30.9741,30.9741,30.9559,30.965,15600.0
2018-07-20 12:10:00,34.04,34.04,34.03,34.04,5680.0,30.965,30.965,30.9559,30.965,5680.0
2018-07-20 12:20:00,34.03,34.05,34.03,34.04,31288.0,30.9559,30.9741,30.9559,30.965,31288.0
2018-07-20 12:30:00,34.03,34.05,34.03,34.05,11808.0,30.9559,30.9741,30.9559,30.9741,11808.0
2018-07-20 12:40:00,34.05,34.05,34.04,34.04,10307.0,30.9741,30.9741,30.965,30.965,10307.0
2018-07-20 12:50:00,34.05,34.05,34.04,34.05,13701.0,30.9741,30.9741,30.965,30.9741,13701.0
2018-07-20 13:00:00,34.05,34.05,34.03,34.04,25947.0,30.9741,30.9741,30.9559,30.965,25947.0
2018-07-20 13:10:00,34.04,34.05,34.04,34.04,13173.0,30.965,30.9741,30.965,30.965,13173.0
2018-07-20 13:20:00,34.05,34.05,34.02,34.02,18793.0,30.9741,30.9741,30.9468,30.9468,18793.0
2018-07-20 13:30:00,34.02,34.07,34.02,34.07,96015.0,30.9468,30.9923,30.9468,30.9923,96015.0
2018-07-20 13:40:00,34.06,34.07,34.05,34.06,50669.0,30.9832,30.9923,30.9741,30.9832,50669.0
2018-07-20 13:50:00,34.07,34.08,34.06,34.08,8900.0,30.9923,31.0014,30.9832,31.0014,8900.0
2018-07-20 14:00:00,34.08,34.1,34.07,34.09,44315.0,31.0014,31.0196,30.9923,31.0105,44315.0
2018-07-20 14:10:00,34.08,34.08,34.06,34.07,23021.0,31.0014,31.0014,30.9832,30.9923,23021.0
2018-07-20 14:20:00,34.07,34.08,34.06,34.06,19027.0,30.9923,31.0014,30.9832,30.9832,19027.0
2018-07-20 14:30:00,34.06,34.07,34.01,34.02,61730.0,30.9832,30.9923,30.9377,30.9468,61730.0
2018-07-20 14:40:00,34.02,34.05,34.02,34.05,29897.0,30.9468,30.9741,30.9468,30.9741,29897.0
2018-07-20 14:50:00,34.05,34.05,34.04,34.05,16607.0,30.9741,30.9741,30.965,30.9741,16607.0
2018-07-20 15:00:00,34.05,34.05,34.04,34.05,26674.0,30.9741,30.9741,30.965,30.9741,26674.0
2018-07-20 15:10:00,34.05,34.07,34.04,34.05,120614.0,30.9741,30.9923,30.965,30.9741,120614.0
2018-07-20 15:20:00,34.05,34.06,34.02,34.05,71447.0,30.9741,30.9832,30.9468,30.9741,71447.0
2018-07-20 15:30:00,34.05,34.06,34.04,34.06,41085.0,30.9741,30.9832,30.965,30.9832,41085.0
2018-07-20 15:40:00,34.05,34.06,34.03,34.04,97238.0,30.9741,30.9832,30.9559,30.965,97238.0
2018-07-20 15:50:00,34.03,34.11,34.03,34.09,613275.0,30.9559,31.0287,30.9559,31.0105,613275.0
2018-07-23 09:30:00,34.23,34.24,34.18,34.18,112432.0,31.1378,31.1469,31.0923,31.0923,112432.0
2018-07-23 09:40:00,34.18,34.19,34.14,34.14,135559.0,31.0923,31.1014,31.0559,31.0559,135559.0
2018-07-23 09:50:00,34.14,34.17,34.12,34.16,80147.0,31.0559,31.0832,31.0378,31.0741,80147.0
2018-07-23 10:00:00,34.16,34.2,34.14,34.16,126471.0,31.0741,31.1105,31.0559,31.0741,126471.0
2018-07-23 10:10:00,34.16,34.17,34.12,34.15,103066.0,31.0741,31.0832,31.0378,31.065,103066.0
2018-07-23 10:20:00,34.14,34.15,34.12,34.13,79020.0,31.0559,31.065,31.0378,31.0469,79020.0
2018-07-23 10:30:00,34.13,34.16,34.11,34.16,44781.0,31.0469,31.0741,31.0287,31.0741,44781.0
2018-07-23 10:40:00,34.16,34.19,34.15,34.19,56487.0,31.0741,31.1014,31.065,31.1014,56487.0
2018-07-23 10:50:00,34.19,34.19,34.17,34.18,41980.0,31.1014,31.1014,31.0832,31.0923,41980.0
2018-07-23 11:00:00,34.18,34.18,34.14,34.15,59350.0,31.0923,31.0923,31.0559,31.065,59350.0
2018-07-23 11:10:00,34.15,34.16,34.13,34.14,46837.0,31.065,31.0741,31.0469,31.0559,46837.0
2018-07-23 11:20:00,34.14,34.15,34.12,34.14,57385.0,31.0559,31.065,31.0378,31.0559,57385.0
2018-07-23 11:30:00,34.14,34.15,34.13,34.14,116796.0,31.0559,31.065,31.0469,31.0559,116796.0
2018-07-23 11:40:00,34.14,34.15,34.13,34.15,37408.0,31.0559,31.065,31.0469,31.065,37408.0
2018-07-23 11:50:00,34.15,34.15,34.14,34.14,33127.0,31.065,31.065,31.0559,31.0559,33127.0
2018-07-23 12:00:00,34.14,34.15,34.11,34.12,82368.0,31.0559,31.065,31.0287,31.0378,82368.0
2018-07-23 12:10:00,34.12,34.13,34.1,34.12,40145.0,31.0378,31.0469,31.0196,31.0378,40145.0
2018-07-23 12:20:00,34.12,34.14,34.1,34.11,83445.0,31.0378,31.0559,31.0196,31.0287,83445.0
2018-07-23 12:30:00,34.11,34.12,34.1,34.11,13536.0,31.0287,31.0378,31.0196,31.0287,13536.0
2018-07-23 12:40:00,34.11,34.13,34.11,34.12,16437.0,31.0287,31.0469,31.0287,31.0378,16437.0
2018-07-23 12:50:00,34.12,34.14,34.12,34.14,8820.0,31.0378,31.0559,31.0378,31.0559,8820.0
2018-07-23 13:00:00,34.13,34.15,34.12,34.13,32720.0,31.0469,31.065,31.0378,31.0469,32720.0
2018-07-23 13:10:00,34.13,34.14,34.11,34.11,68704.0,31.0469,31.0559,31.0287,31.0287,68704.0
2018-07-23 13:20:00,34.11,34.12,34.09,34.11,37709.0,31.0287,31.0378,31.0105,31.0287,37709.0
2018-07-23 13:30:00,34.11,34.13,34.11,34.11,50003.0,31.0287,31.0469,31.0287,31.0287,50003.0
2018-07-23 13:40:00,34.12,34.12,34.11,34.12,35950.0,31.0378,31.0378,31.0287,31.0378,35950.0
2018-07-23 13:50:00,34.12,34.12,34.11,34.11,16006.0,31.0378,31.0378,31.0287,31.0287,16006.0
2018-07-23 14:00:00,34.12,34.12,34.11,34.12,21368.0,31.0378,31.0378,31.0287,31.0378,21368.0
2018-07-23 14:10:00,34.12,34.14,34.11,34.14,55845.0,31.0378,31.0559,31.0287,31.0559,55845.0
2018-07-23 14:20:00,34.13,34.15,34.13,34.13,34322.0,31.0469,31.065,31.0469,31.0469,34322.0
2018-07-23 14:30:00,34.14,34.14,34.12,34.12,16078.0,31.0559,31.0559,31.0378,31.0378,16078.0
2018-07-23 14:40:00,34.13,34.14,34.12,34.14,9845.0,31.0469,31.0559,31.0378,31.0559,9845.0
2018-07-23 14:50:00,34.14,34.14,34.11,34.11,81568.0,31.0559,31.0559,31.0287,31.0287,81568.0
2018-07-23 15:00:00,34.11,34.12,34.1,34.11,41646.0,31.0287,31.0378,31.0196,31.0287,41646.0
2018-07-23 15:10:00,34.11,34.12,34.1,34.11,24885.0,31.0287,31.0378,31.0196,31.0287,24885.0
2018-07-23 15:20:00,34.11,34.12,34.09,34.09,122566.0,31.0287,31.0378,31.0105,31.0105,122566.0
2018-07-23 15:30:00,34.09,34.11,34.09,34.11,38762.0,31.0105,31.0287,31.0105,31.0287,38762.0
2018-07-23 15:40:00,34.11,34.12,34.1,34.11,63474.0,31.0287,31.0378,31.0196,31.0287,63474.0
2018-07-23 15:50:00,34.12,34.15,34.1,34.13,424201.0,31.0378,31.065,31.0196,31.0469,424201.0
2018-07-24 09:30:00,34.5,34.61,34.47,34.6,154580.0,31.3834,31.4835,31.3561,31.4744,154580.0
2018-07-24 09:40:00,34.61,34.63,34.58,34.6,122465.0,31.4835,31.5017,31.4562,31.4744,122465.0
2018-07-24 09:50:00,34.6,34.61,34.59,34.6,45945.0,31.4744,31.4835,31.4653,31.4744,45945.0
2018-07-24 10:00:00,34.6,34.62,34.58,34.58,178878.0,31.4744,31.4926,31.4562,31.4562,178878.0
2018-07-24 10:10:00,34.59,34.6,34.56,34.6,126707.0,31.4653,31.4744,31.438,31.4744,126707.0
2018-07-24 10:20:00,34.59,34.6,34.58,34.59,98526.0,31.4653,31.4744,31.4562,31.4653,98526.0
2018-07-24 10:30:00,34.59,34.6,34.57,34.6,35136.0,31.4653,31.4744,31.4471,31.4744,35136.0
2018-07-24 10:40:00,34.59,34.61,34.58,34.59,36024.0,31.4653,31.4835,31.4562,31.4653,36024.0
2018-07-24 10:50:00,34.59,34.6,34.57,34.58,89794.0,31.4653,31.4744,31.4471,31.4562,89794.0
2018-07-24 11:00:00,34.59,34.59,34.53,34.55,53729.0,31.4653,31.4653,31.4107,31.4289,53729.0
2018-07-24 11:10:00,34.55,34.55,34.52,34.52,87911.0,31.4289,31.4289,31.4016,31.4016,87911.0
2018-07-24 11:20:00,34.53,34.57,34.52,34.56,100955.0,31.4107,31.4471,31.4016,31.438,100955.0
2018-07-24 11:30:00,34.56,34.57,34.52,34.54,81445.0,31.438,31.4471,31.4016,31.4198,81445.0
2018-07-24 11:40:00,34.54,34.55,34.52,34.54,69557.0,31.4198,31.4289,31.4016,31.4198,69557.0
2018-07-24 11:50:00,34.54,34.57,34.53,34.55,105482.0,31.4198,31.4471,31.4107,31.4289,105482.0
2018-07-24 12:00:00,34.55,34.58,34.55,34.58,31066.0,31.4289,31.4562,31.4289,31.4562,31066.0
2018-07-24 12:10:00,34.58,34.6,34.58,34.59,15252.0,31.4562,31.4744,31.4562,31.4653,15252.0
2018-07-24 12:20:00,34.59,34.62,34.59,34.6,106183.0,31.4653,31.4926,31.4653,31.4744,106183.0
2018-07-24 12:30:00,34.59,34.61,34.58,34.6,43938.0,31.4653,31.4835,31.4562,31.4744,43938.0
2018-07-24 12:40:00,34.6,34.6,34.54,34.54,107316.0,31.4744,31.4744,31.4198,31.4198,107316.0
2018-07-24 12:50:00,34.54,34.55,34.52,34.55,53378.0,31.4198,31.4289,31.4016,31.4289,53378.0
2018-07-24 13:00:00,34.55,34.55,34.53,34.55,13040.0,31.4289,31.4289,31.4107,31.4289,13040.0
2018-07-24 13:10:00,34.54,34.55,34.51,34.51,30537.0,31.4198,31.4289,31.3925,31.3925,30537.0
2018-07-24 13:20:00,34.52,34.53,34.49,34.5,70374.0,31.4016,31.4107,31.3743,31.3834,70374.0
2018-07-24 13:30:00,34.5,34.5,34.47,34.48,64361.0,31.3834,31.3834,31.3561,31.3652,64361.0
2018-07-24 13:40:00,34.48,34.53,34.47,34.53,44979.0,31.3652,31.4107,31.3561,31.4107,44979.0
2018-07-24 13:50:00,34.53,34.55,34.5,34.52,37575.0,31.4107,31.4289,31.3834,31.4016,37575.0
2018-07-24 14:00:00,34.52,34.53,34.46,34.47,83961.0,31.4016,31.4107,31.347,31.3561,83961.0
2018-07-24 14:10:00,34.47,34.49,34.46,34.49,55995.0,31.3561,31.3743,31.347,31.3743,55995.0
2018-07-24 14:20:00,34.48,34.49,34.45,34.47,78503.0,31.3652,31.3743,31.3379,31.3561,78503.0
2018-07-24 14:30:00,34.46,34.48,34.45,34.46,25094.0,31.347,31.3652,31.3379,31.347,25094.0
2018-07-24 14:40:00,34.46,34.49,34.46,34.48,19011.0,31.347,31.3743,31.347,31.3652,19011.0
2018-07-24 14:50:00,34.48,34.5,34.47,34.5,33329.0,31.3652,31.3834,31.3561,31.3834,33329.0
2018-07-24 15:00:00,34.49,34.51,34.48,34.5,25667.0,31.3743,31.3925,31.3652,31.3834,25667.0
2018-07-24 15:10:00,34.49,34.52,34.49,34.52,15023.0,31.3743,31.4016,31.3743,31.4016,15023.0
2018-07-24 15:20:00,34.51,34.51,34.49,34.5,38708.0,31.3925,31.3925,31.3743,31.3834,38708.0
2018-07-24 15:30:00,34.49,34.52,34.49,34.51,30613.0,31.3743,31.4016,31.3743,31.3925,30613.0
2018-07-24 15:40:00,34.51,34.51,34.48,34.5,17185.0,31.3925,31.3925,31.3652,31.3834,17185.0
2018-07-24 15:50:00,34.5,34.56,34.5,34.53,223074.0,31.3834,31.438,31.3834,31.4107,223074.0
2018-07-25 09:30:00,34.5,34.62,34.5,34.57,132031.0,31.3834,31.4926,31.3834,31.4471,132031.0
2018-07-25 09:40:00,34.58,34.58,34.54,34.54,92013.0,31.4562,31.4562,31.4198,31.4198,92013.0
2018-07-25 09:50:00,34.55,34.56,34.51,34.52,56611.0,31.4289,31.438,31.3925,31.4016,56611.0
2018-07-25 10:00:00,34.51,34.54,34.49,34.5,31263.0,31.3925,31.4198,31.3743,31.3834,31263.0
2018-07-25 10:10:00,34.49,34.54,34.49,34.52,48054.0,31.3743,31.4198,31.3743,31.4016,48054.0
2018-07-25 10:20:00,34.52,34.54,34.51,34.54,110675.0,31.4016,31.4198,31.3925,31.4198,110675.0
2018-07-25 10:30:00,34.54,34.57,34.53,34.56,56268.0,31.4198,31.4471,31.4107,31.438,56268.0
2018-07-25 10:40:00,34.56,34.57,34.51,34.52,204449.0,31.438,31.4471,31.3925,31.4016,204449.0
2018-07-25 10:50:00,34.52,34.53,34.5,34.52,40343.0,31.4016,31.4107,31.3834,31.4016,40343.0
2018-07-25 11:00:00,34.52,34.53,34.5,34.5,43000.0,31.4016,31.4107,31.3834,31.3834,43000.0
2018-07-25 11:10:00,34.51,34.53,34.49,34.52,44661.0,31.3925,31.4107,31.3743,31.4016,44661.0
2018-07-25 11:20:00,34.52,34.55,34.51,34.54,58567.0,31.4016,31.4289,31.3925,31.4198,58567.0
2018-07-25 11:30:00,34.54,34.55,34.52,34.52,103908.0,31.4198,31.4289,31.4016,31.4016,103908.0
2018-07-25 11:40:00,34.53,34.57,34.53,34.55,50705.0,31.4107,31.4471,31.4107,31.4289,50705.0
2018-07-25 11:50:00,34.56,34.56,34.53,34.56,14608.0,31.438,31.438,31.4107,31.438,14608.0
2018-07-25 12:00:00,34.56,34.58,34.54,34.55,43733.0,31.438,31.4562,31.4198,31.4289,43733.0
2018-07-25 12:10:00,34.55,34.57,34.54,34.56,27603.0,31.4289,31.4471,31.4198,31.438,27603.0
2018-07-25 12:20:00,34.57,34.58,34.56,34.56,34272.0,31.4471,31.4562,31.438,31.438,34272.0
2018-07-25 12:30:00,34.56,34.57,34.56,34.57,30318.0,31.438,31.4471,31.438,31.4471,30318.0
2018-07-25 12:40:00,34.57,34.59,34.56,34.58,90631.0,31.4471,31.4653,31.438,31.4562,90631.0
2018-07-25 12:50:00,34.58,34.59,34.57,34.58,20595.0,31.4562,31.4653,31.4471,31.4562,20595.0
2018-07-25 13:00:00,34.58,34.6,34.57,34.59,35407.0,31.4562,31.4744,31.4471,31.4653,35407.0
2018-07-25 13:10:00,34.59,34.6,34.58,34.58,39552.0,31.4653,31.4744,31.4562,31.4562,39552.0
2018-07-25 13:20:00,34.59,34.62,34.58,34.61,145535.0,31.4653,31.4926,31.4562,31.4835,145535.0
2018-07-25 13:30:00,34.61,34.61,34.59,34.6,140912.0,31.4835,31.4835,31.4653,31.4744,140912.0
2018-07-25 13:40:00,34.6,34.63,34.6,34.63,204375.0,31.4744,31.5017,31.4744,31.5017,204375.0
2018-07-25 13:50:00,34.63,34.65,34.62,34.64,54755.0,31.5017,31.5199,31.4926,31.5108,54755.0
2018-07-25 14:00:00,34.65,34.68,34.64,34.68,71882.0,31.5199,31.5472,31.5108,31.5472,71882.0
2018-07-25 14:10:00,34.68,34.68,34.65,34.66,47032.0,31.5472,31.5472,31.5199,31.529,47032.0
2018-07-25 14:20:00,34.66,34.68,34.66,34.67,78218.0,31.529,31.5472,31.529,31.5381,78218.0
2018-07-25 14:30:00,34.67,34.71,34.67,34.7,189868.0,31.5381,31.5745,31.5381,31.5654,189868.0
2018-07-25 14:40:00,34.69,34.71,34.69,34.7,42143.0,31.5563,31.5745,31.5563,31.5654,42143.0
2018-07-25 14:50:00,34.7,34.71,34.69,34.7,113842.0,31.5654,31.5745,31.5563,31.5654,113842.0
2018-07-25 15:00:00,34.7,34.71,34.66,34.68,265414.0,31.5654,31.5745,31.529,31.5472,265414.0
2018-07-25 15:10:00,34.68,34.69,34.65,34.65,66094.0,31.5472,31.5563,31.5199,31.5199,66094.0
2018-07-25 15:20:00,34.66,34.69,34.64,34.68,207577.0,31.529,31.5563,31.5108,31.5472,207577.0
2018-07-25 15:30:00,34.68,34.72,34.64,34.72,175714.0,31.5472,31.5836,31.5108,31.5836,175714.0
2018-07-25 15:40:00,34.72,34.79,34.71,34.79,164620.0,31.5836,31.6472,31.5745,31.6472,164620.0
2018-07-25 15:50:00,34.79,34.81,34.75,34.79,462648.0,31.6472,31.6654,31.6108,31.6472,462648.0
2018-07-26 09:30:00,34.7,34.79,34.63,34.77,116070.0,31.5654,31.6472,31.5017,31.629,116070.0
2018-07-26 09:40:00,34.77,34.81,34.73,34.75,123122.0,31.629,31.6654,31.5927,31.6108,123122.0
2018-07-26 09:50:00,34.75,34.8,34.73,34.77,126159.0,31.6108,31.6563,31.5927,31.629,126159.0
2018-07-26 10:00:00,34.77,34.79,34.75,34.78,104378.0,31.629,31.6472,31.6108,31.6381,104378.0
2018-07-26 10:10:00,34.79,34.8,34.76,34.79,52311.0,31.6472,31.6563,31.6199,31.6472,52311.0
2018-07-26 10:20:00,34.78,34.78,34.74,34.74,114393.0,31.6381,31.6381,31.6017,31.6017,114393.0
2018-07-26 10:30:00,34.74,34.76,34.72,34.76,229100.0,31.6017,31.6199,31.5836,31.6199,229100.0
2018-07-26 10:40:00,34.76,34.77,34.73,34.76,91965.0,31.6199,31.629,31.5927,31.6199,91965.0
2018-07-26 10:50:00,34.76,34.77,34.74,34.77,65979.0,31.6199,31.629,31.6017,31.629,65979.0
2018-07-26 11:00:00,34.77,34.82,34.77,34.82,62408.0,31.629,31.6745,31.629,31.6745,62408.0
2018-07-26 11:10:00,34.82,34.82,34.79,34.82,76173.0,31.6745,31.6745,31.6472,31.6745,76173.0
2018-07-26 11:20:00,34.82,34.84,34.82,34.82,104602.0,31.6745,31.6927,31.6745,31.6745,104602.0
2018-07-26 11:30:00,34.83,34.84,34.81,34.83,87107.0,31.6836,31.6927,31.6654,31.6836,87107.0
2018-07-26 11:40:00,34.82,34.84,34.81,34.81,35328.0,31.6745,31.6927,31.6654,31.6654,35328.0
2018-07-26 11:50:00,34.81,34.82,34.8,34.82,35069.0,31.6654,31.6745,31.6563,31.6745,35069.0
2018-07-26 12:00:00,34.82,34.82,34.8,34.8,6323.0,31.6745,31.6745,31.6563,31.6563,6323.0
2018-07-26 12:10:00,34.8,34.8,34.79,34.8,4917.0,31.6563,31.6563,31.6472,31.6563,4917.0
2018-07-26 12:20:00,34.79,34.8,34.77,34.79,25952.0,31.6472,31.6563,31.629,31.6472,25952.0
2018-07-26 12:30:00,34.79,34.79,34.77,34.77,6190.0,31.6472,31.6472,31.629,31.629,6190.0
2018-07-26 12:40:00,34.77,34.78,34.76,34.76,28908.0,31.629,31.6381,31.6199,31.6199,28908.0
2018-07-26 12:50:00,34.77,34.77,34.75,34.76,27884.0,31.629,31.629,31.6108,31.6199,27884.0
2018-07-26 13:00:00,34.76,34.77,34.75,34.76,11778.0,31.6199,31.629,31.6108,31.6199,11778.0
2018-07-26 13:10:00,34.76,34.77,34.75,34.77,13452.0,31.6199,31.629,31.6108,31.629,13452.0
2018-07-26 13:20:00,34.77,34.78,34.76,34.78,39812.0,31.629,31.6381,31.6199,31.6381,39812.0
2018-07-26 13:30:00,34.78,34.82,34.78,34.81,617487.0,31.6381,31.6745,31.6381,31.6654,617487.0
2018-07-26 13:40:00,34.81,34.82,34.8,34.82,154659.0,31.6654,31.6745,31.6563,31.6745,154659.0
2018-07-26 13:50:00,34.82,34.82,34.81,34.82,50954.0,31.6745,31.6745,31.6654,31.6745,50954.0
2018-07-26 14:00:00,34.82,34.82,34.8,34.81,123186.0,31.6745,31.6745,31.6563,31.6654,123186.0
2018-07-26 14:10:00,34.81,34.82,34.8,34.81,69788.0,31.6654,31.6745,31.6563,31.6654,69788.0
2018-07-26 14:20:00,34.8,34.83,34.8,34.83,111221.0,31.6563,31.6836,31.6563,31.6836,111221.0
2018-07-26 14:30:00,34.83,34.83,34.81,34.83,29473.0,31.6836,31.6836,31.6654,31.6836,29473.0
2018-07-26 14:40:00,34.83,34.84,34.82,34.83,37722.0,31.6836,31.6927,31.6745,31.6836,37722.0
2018-07-26 14:50:00,34.84,34.84,34.82,34.83,16314.0,31.6927,31.6927,31.6745,31.6836,16314.0
2018-07-26 15:00:00,34.82,34.82,34.81,34.81,29308.0,31.6745,31.6745,31.6654,31.6654,29308.0
2018-07-26 15:10:00,34.81,34.82,34.77,34.79,121840.0,31.6654,31.6745,31.629,31.6472,121840.0
2018-07-26 15:20:00,34.79,34.79,34.76,34.79,56965.0,31.6472,31.6472,31.6199,31.6472,56965.0
2018-07-26 15:30:00,34.79,34.8,34.78,34.79,32221.0,31.6472,31.6563,31.6381,31.6472,32221.0
2018-07-26 15:40:00,34.78,34.79,34.76,34.77,47717.0,31.6381,31.6472,31.6199,31.629,47717.0
2018-07-26 15:50:00,34.77,34.82,34.76,34.78,253451.0,31.629,31.6745,31.6199,31.6381,253451.0
2018-07-27 09:30:00,34.99,35.11,34.99,35.1,223867.0,31.8292,31.9383,31.8292,31.9292,223867.0
2018-07-27 09:40:00,35.09,35.17,35.09,35.16,172818.0,31.9201,31.9929,31.9201,31.9838,172818.0
2018-07-27 09:50:00,35.16,35.19,35.14,35.17,193027.0,31.9838,32.0111,31.9656,31.9929,193027.0
2018-07-27 10:00:00,35.18,35.23,35.17,35.2,146084.0,32.002,32.0475,31.9929,32.0202,146084.0
2018-07-27 10:10:00,35.2,35.22,35.17,35.21,276063.0,32.0202,32.0384,31.9929,32.0293,276063.0
2018-07-27 10:20:00,35.21,35.23,35.21,35.21,64947.0,32.0293,32.0475,32.0293,32.0293,64947.0
2018-07-27 10:30:00,35.21,35.24,35.21,35.21,67990.0,32.0293,32.0566,32.0293,32.0293,67990.0
2018-07-27 10:40:00,35.21,35.22,35.19,35.2,325389.0,32.0293,32.0384,32.0111,32.0202,325389.0
2018-07-27 10:50:00,35.19,35.22,35.18,35.22,86382.0,32.0111,32.0384,32.002,32.0384,86382.0
2018-07-27 11:00:00,35.22,35.24,35.22,35.23,72640.0,32.0384,32.0566,32.0384,32.0475,72640.0
2018-07-27 11:10:00,35.23,35.23,35.21,35.22,65478.0,32.0475,32.0475,32.0293,32.0384,65478.0
2018-07-27 11:20:00,35.22,35.22,35.2,35.21,30946.0,32.0384,32.0384,32.0202,32.0293,30946.0
2018-07-27 11:30:00,35.2,35.22,35.18,35.22,64031.0,32.0202,32.0384,32.002,32.0384,64031.0
2018-07-27 11:40:00,35.22,35.22,35.18,35.19,30749.0,32.0384,32.0384,32.002,32.0111,30749.0
2018-07-27 11:50:00,35.19,35.22,35.18,35.19,40836.0,32.0111,32.0384,32.002,32.0111,40836.0
2018-07-27 12:00:00,35.19,35.19,35.13,35.15,93957.0,32.0111,32.0111,31.9565,31.9747,93957.0
2018-07-27 12:10:00,35.15,35.16,35.14,35.16,13081.0,31.9747,31.9838,31.9656,31.9838,13081.0
2018-07-27 12:20:00,35.16,35.16,35.15,35.16,18681.0,31.9838,31.9838,31.9747,31.9838,18681.0
2018-07-27 12:30:00,35.16,35.16,35.08,35.08,68550.0,31.9838,31.9838,31.911,31.911,68550.0
2018-07-27 12:40:00,35.08,35.1,35.06,35.08,97628.0,31.911,31.9292,31.8928,31.911,97628.0
2018-07-27 12:50:00,35.08,35.1,35.05,35.05,109152.0,31.911,31.9292,31.8837,31.8837,109152.0
2018-07-27 13:00:00,35.05,35.07,34.99,35.03,138548.0,31.8837,31.9019,31.8292,31.8655,138548.0
2018-07-27 13:10:00,35.03,35.04,35.01,35.03,52506.0,31.8655,31.8746,31.8474,31.8655,52506.0
2018-07-27 13:20:00,35.03,35.05,35.02,35.05,21844.0,31.8655,31.8837,31.8565,31.8837,21844.0
2018-07-27 13:30:00,35.05,35.09,35.02,35.09,1081496.0,31.8837,31.9201,31.8565,31.9201,1081496.0
2018-07-27 13:40:00,35.09,35.11,35.08,35.11,48519.0,31.9201,31.9383,31.911,31.9383,48519.0
2018-07-27 13:50:00,35.11,35.12,35.1,35.12,28474.0,31.9383,31.9474,31.9292,31.9474,28474.0
2018-07-27 14:00:00,35.12,35.13,35.09,35.1,47853.0,31.9474,31.9565,31.9201,31.9292,47853.0
2018-07-27 14:10:00,35.1,35.1,35.02,35.02,219623.0,31.9292,31.9292,31.8565,31.8565,219623.0
2018-07-27 14:20:00,35.02,35.04,35.01,35.04,70838.0,31.8565,31.8746,31.8474,31.8746,70838.0
2018-07-27 14:30:00,35.04,35.07,35.02,35.04,152399.0,31.8746,31.9019,31.8565,31.8746,152399.0
2018-07-27 14:40:00,35.05,35.08,35.04,35.07,66374.0,31.8837,31.911,31.8746,31.9019,66374.0
2018-07-27 14:50:00,35.08,35.1,35.06,35.07,69129.0,31.911,31.9292,31.8928,31.9019,69129.0
2018-07-27 15:00:00,35.07,35.11,35.06,35.11,58135.0,31.9019,31.9383,31.8928,31.9383,58135.0
2018-07-27 15:10:00,35.11,35.12,35.1,35.12,55152.0,31.9383,31.9474,31.9292,31.9474,55152.0
2018-07-27 15:20:00,35.12,35.13,35.11,35.13,46344.0,31.9474,31.9565,31.9383,31.9565,46344.0
2018-07-27 15:30:00,35.13,35.16,35.09,35.11,391813.0,31.9565,31.9838,31.9201,31.9383,391813.0
2018-07-27 15:40:00,35.11,35.13,35.11,35.12,45290.0,31.9383,31.9565,31.9383,31.9474,45290.0
2018-07-27 15:50:00,35.11,35.19,35.11,35.16,429171.0,31.9383,32.0111,31.9383,31.9838,429171.0
2018-07-30 09:30:00,35.27,35.34,35.24,35.29,179443.0,32.0839,32.1475,32.0566,32.1021,179443.0
2018-07-30 09:40:00,35.29,35.32,35.26,35.3,116918.0,32.1021,32.1294,32.0748,32.1112,116918.0
2018-07-30 09:50:00,35.3,35.31,35.27,35.28,75180.0,32.1112,32.1203,32.0839,32.093,75180.0
2018-07-30 10:00:00,35.27,35.33,35.27,35.33,101416.0,32.0839,32.1384,32.0839,32.1384,101416.0
2018-07-30 10:10:00,35.33,35.36,35.31,35.36,109000.0,32.1384,32.1657,32.1203,32.1657,109000.0
2018-07-30 10:20:00,35.36,35.38,35.34,35.38,133507.0,32.1657,32.1839,32.1475,32.1839,133507.0
2018-07-30 10:30:00,35.38,35.38,35.34,35.35,91033.0,32.1839,32.1839,32.1475,32.1566,91033.0
2018-07-30 10:40:00,35.35,35.38,35.34,35.35,82269.0,32.1566,32.1839,32.1475,32.1566,82269.0
2018-07-30 10:50:00,35.36,35.36,35.32,35.34,103842.0,32.1657,32.1657,32.1294,32.1475,103842.0
2018-07-30 11:00:00,35.34,35.35,35.31,35.32,75339.0,32.1475,32.1566,32.1203,32.1294,75339.0
2018-07-30 11:10:00,35.32,35.33,35.29,35.3,117162.0,32.1294,32.1384,32.1021,32.1112,117162.0
2018-07-30 11:20:00,35.3,35.33,35.3,35.31,43412.0,32.1112,32.1384,32.1112,32.1203,43412.0
2018-07-30 11:30:00,35.31,35.33,35.3,35.3,44242.0,32.1203,32.1384,32.1112,32.1112,44242.0
2018-07-30 11:40:00,35.3,35.32,35.3,35.31,49506.0,32.1112,32.1294,32.1112,32.1203,49506.0
2018-07-30 11:50:00,35.3,35.33,35.3,35.32,84646.0,32.1112,32.1384,32.1112,32.1294,84646.0
2018-07-30 12:00:00,35.31,35.32,35.29,35.3,44756.0,32.1203,32.1294,32.1021,32.1112,44756.0
2018-07-30 12:10:00,35.29,35.3,35.27,35.27,57814.0,32.1021,32.1112,32.0839,32.0839,57814.0
2018-07-30 12:20:00,35.28,35.29,35.27,35.27,57209.0,32.093,32.1021,32.0839,32.0839,57209.0
2018-07-30 12:30:00,35.27,35.28,35.25,35.25,69382.0,32.0839,32.093,32.0657,32.0657,69382.0
2018-07-30 12:40:00,35.25,35.25,35.21,35.22,113203.0,32.0657,32.0657,32.0293,32.0384,113203.0
2018-07-30 12:50:00,35.21,35.25,35.21,35.25,48685.0,32.0293,32.0657,32.0293,32.0657,48685.0
2018-07-30 13:00:00,35.24,35.26,35.22,35.26,125722.0,32.0566,32.0748,32.0384,32.0748,125722.0
2018-07-30 13:10:00,35.26,35.27,35.25,35.27,50146.0,32.0748,32.0839,32.0657,32.0839,50146.0
2018-07-30 13:20:00,35.26,35.28,35.26,35.28,64061.0,32.0748,32.093,32.0748,32.093,64061.0
2018-07-30 13:30:00,35.28,35.28,35.27,35.28,113364.0,32.093,32.093,32.0839,32.093,113364.0
2018-07-30 13:40:00,35.28,35.3,35.28,35.3,122994.0,32.093,32.1112,32.093,32.1112,122994.0
2018-07-30 13:50:00,35.3,35.32,35.29,35.32,74930.0,32.1112,32.1294,32.1021,32.1294,74930.0
2018-07-30 14:00:00,35.32,35.34,35.31,35.32,125323.0,32.1294,32.1475,32.1203,32.1294,125323.0
2018-07-30 14:10:00,35.33,35.33,35.32,35.32,34755.0,32.1384,32.1384,32.1294,32.1294,34755.0
2018-07-30 14:20:00,35.33,35.33,35.31,35.32,48811.0,32.1384,32.1384,32.1203,32.1294,48811.0
2018-07-30 14:30:00,35.32,35.36,35.31,35.34,614441.0,32.1294,32.1657,32.1203,32.1475,614441.0
2018-07-30 14:40:00,35.34,35.36,35.33,35.36,173295.0,32.1475,32.1657,32.1384,32.1657,173295.0
2018-07-30 14:50:00,35.35,35.37,35.34,35.35,84329.0,32.1566,32.1748,32.1475,32.1566,84329.0
2018-07-30 15:00:00,35.35,35.37,35.34,35.35,121734.0,32.1566,32.1748,32.1475,32.1566,121734.0
2018-07-30 15:10:00,35.36,35.36,35.34,35.34,66331.0,32.1657,32.1657,32.1475,32.1475,66331.0
2018-07-30 15:20:00,35.34,35.35,35.33,35.34,138785.0,32.1475,32.1566,32.1384,32.1475,138785.0
2018-07-30 15:30:00,35.34,35.35,35.31,35.31,178850.0,32.1475,32.1566,32.1203,32.1203,178850.0
2018-07-30 15:40:00,35.31,35.32,35.29,35.3,66901.0,32.1203,32.1294,32.1021,32.1112,66901.0
2018-07-30 15:50:00,35.3,35.34,35.29,35.33,449377.0,32.1112,32.1475,32.1021,32.1384,449377.0
2018-07-31 09:30:00,35.39,35.53,35.37,35.52,243676.0,32.193,32.3204,32.1748,32.3113,243676.0
2018-07-31 09:40:00,35.52,35.53,35.49,35.51,130154.0,32.3113,32.3204,32.284,32.3022,130154.0
2018-07-31 09:50:00,35.51,35.52,35.49,35.52,124413.0,32.3022,32.3113,32.284,32.3113,124413.0
2018-07-31 10:00:00,35.51,35.56,35.51,35.55,102286.0,32.3022,32.3477,32.3022,32.3386,102286.0
2018-07-31 10:10:00,35.56,35.56,35.53,35.53,262918.0,32.3477,32.3477,32.3204,32.3204,262918.0
2018-07-31 10:20:00,35.53,35.54,35.47,35.5,198620.0,32.3204,32.3295,32.2658,32.2931,198620.0
2018-07-31 10:30:00,35.5,35.53,35.49,35.5,85829.0,32.2931,32.3204,32.284,32.2931,85829.0
2018-07-31 10:40:00,35.5,35.52,35.48,35.51,77211.0,32.2931,32.3113,32.2749,32.3022,77211.0
2018-07-31 10:50:00,35.51,35.52,35.49,35.51,129357.0,32.3022,32.3113,32.284,32.3022,129357.0
2018-07-31 11:00:00,35.51,35.52,35.5,35.52,22336.0,32.3022,32.3113,32.2931,32.3113,22336.0
2018-07-31 11:10:00,35.52,35.53,35.51,35.53,147028.0,32.3113,32.3204,32.3022,32.3204,147028.0
2018-07-31 11:20:00,35.53,35.54,35.52,35.53,77705.0,32.3204,32.3295,32.3113,32.3204,77705.0
2018-07-31 11:30:00,35.53,35.54,35.52,35.54,18836.0,32.3204,32.3295,32.3113,32.3295,18836.0
2018-07-31 11:40:00,35.54,35.57,35.53,35.57,156946.0,32.3295,32.3568,32.3204,32.3568,156946.0
2018-07-31 11:50:00,35.57,35.58,35.56,35.57,119007.0,32.3568,32.3659,32.3477,32.3568,119007.0
2018-07-31 12:00:00,35.57,35.59,35.57,35.59,43300.0,32.3568,32.375,32.3568,32.375,43300.0
2018-07-31 12:10:00,35.59,35.61,35.58,35.59,218364.0,32.375,32.3932,32.3659,32.375,218364.0
2018-07-31 12:20:00,35.59,35.6,35.58,35.6,113857.0,32.375,32.3841,32.3659,32.3841,113857.0
2018-07-31 12:30:00,35.6,35.62,35.59,35.61,109227.0,32.3841,32.4023,32.375,32.3932,109227.0
2018-07-31 12:40:00,35.6,35.62,35.59,35.6,89785.0,32.3841,32.4023,32.375,32.3841,89785.0
2018-07-31 12:50:00,35.61,35.62,35.61,35.61,26071.0,32.3932,32.4023,32.3932,32.3932,26071.0
2018-07-31 13:00:00,35.62,35.62,35.59,35.61,47390.0,32.4023,32.4023,32.375,32.3932,47390.0
2018-07-31 13:10:00,35.61,35.61,35.59,35.6,138668.0,32.3932,32.3932,32.375,32.3841,138668.0
2018-07-31 13:20:00,35.61,35.61,35.59,35.6,39588.0,32.3932,32.3932,32.375,32.3841,39588.0
2018-07-31 13:30:00,35.6,35.61,35.59,35.61,19653.0,32.3841,32.3932,32.375,32.3932,19653.0
2018-07-31 13:40:00,35.61,35.62,35.6,35.62,43025.0,32.3932,32.4023,32.3841,32.4023,43025.0
2018-07-31 13:50:00,35.62,35.62,35.6,35.61,60058.0,32.4023,32.4023,32.3841,32.3932,60058.0
2018-07-31 14:00:00,35.61,35.61,35.59,35.6,205910.0,32.3932,32.3932,32.375,32.3841,205910.0
2018-07-31 14:10:00,35.6,35.63,35.6,35.62,144506.0,32.3841,32.4113,32.3841,32.4023,144506.0
2018-07-31 14:20:00,35.62,35.64,35.61,35.63,33999.0,32.4023,32.4204,32.3932,32.4113,33999.0
2018-07-31 14:30:00,35.63,35.65,35.62,35.65,133846.0,32.4113,32.4295,32.4023,32.4295,133846.0
2018-07-31 14:40:00,35.65,35.65,35.63,35.64,60271.0,32.4295,32.4295,32.4113,32.4204,60271.0
2018-07-31 14:50:00,35.64,35.64,35.62,35.63,44682.0,32.4204,32.4204,32.4023,32.4113,44682.0
2018-07-31 15:00:00,35.62,35.63,35.58,35.59,98265.0,32.4023,32.4113,32.3659,32.375,98265.0
2018-07-31 15:10:00,35.59,35.6,35.57,35.58,213674.0,32.375,32.3841,32.3568,32.3659,213674.0
2018-07-31 15:20:00,35.58,35.59,35.56,35.57,149423.0,32.3659,32.375,32.3477,32.3568,149423.0
2018-07-31 15:30:00,35.57,35.59,35.56,35.58,304986.0,32.3568,32.375,32.3477,32.3659,304986.0
2018-07-31 15:40:00,35.58,35.6,35.54,35.59,503178.0,32.3659,32.3841,32.3295,32.375,503178.0
2018-07-31 15:50:00,35.59,35.64,35.57,35.63,351817.0,32.375,32.4204,32.3568,32.4113,351817.0
2018-08-01 09:30:00,35.63,35.65,35.52,35.55,273639.0,32.4113,32.4295,32.3113,32.3386,273639.0
2018-08-01 09:40:00,35.55,35.57,35.54,35.55,98270.0,32.3386,32.3568,32.3295,32.3386,98270.0
2018-08-01 09:50:00,35.55,35.57,35.54,35.57,175093.0,32.3386,32.3568,32.3295,32.3568,175093.0
2018-08-01 10:00:00,35.57,35.58,35.56,35.57,101866.0,32.3568,32.3659,32.3477,32.3568,101866.0
2018-08-01 10:10:00,35.57,35.59,35.57,35.58,50597.0,32.3568,32.375,32.3568,32.3659,50597.0
2018-08-01 10:20:00,35.58,35.61,35.57,35.61,174518.0,32.3659,32.3932,32.3568,32.3932,174518.0
2018-08-01 10:30:00,35.61,35.62,35.6,35.62,147871.0,32.3932,32.4023,32.3841,32.4023,147871.0
2018-08-01 10:40:00,35.62,35.64,35.61,35.63,40422.0,32.4023,32.4204,32.3932,32.4113,40422.0
2018-08-01 10:50:00,35.63,35.63,35.59,35.61,122328.0,32.4113,32.4113,32.375,32.3932,122328.0
2018-08-01 11:00:00,35.61,35.62,35.6,35.61,71835.0,32.3932,32.4023,32.3841,32.3932,71835.0
2018-08-01 11:10:00,35.62,35.62,35.6,35.6,158334.0,32.4023,32.4023,32.3841,32.3841,158334.0
2018-08-01 11:20:00,35.6,35.61,35.6,35.61,66452.0,32.3841,32.3932,32.3841,32.3932,66452.0
2018-08-01 11:30:00,35.61,35.61,35.58,35.61,688458.0,32.3932,32.3932,32.3659,32.3932,688458.0
2018-08-01 11:40:00,35.61,35.61,35.6,35.61,36760.0,32.3932,32.3932,32.3841,32.3932,36760.0
2018-08-01 11:50:00,35.61,35.61,35.57,35.58,384883.0,32.3932,32.3932,32.3568,32.3659,384883.0
2018-08-01 12:00:00,35.57,35.58,35.55,35.57,77956.0,32.3568,32.3659,32.3386,32.3568,77956.0
2018-08-01 12:10:00,35.57,35.59,35.56,35.57,109954.0,32.3568,32.375,32.3477,32.3568,109954.0
2018-08-01 12:20:00,35.57,35.58,35.53,35.55,101267.0,32.3568,32.3659,32.3204,32.3386,101267.0
2018-08-01 12:30:00,35.55,35.56,35.52,35.52,106251.0,32.3386,32.3477,32.3113,32.3113,106251.0
2018-08-01 12:40:00,35.52,35.56,35.51,35.55,63052.0,32.3113,32.3477,32.3022,32.3386,63052.0
2018-08-01 12:50:00,35.55,35.56,35.55,35.55,21401.0,32.3386,32.3477,32.3386,32.3386,21401.0
2018-08-01 13:00:00,35.56,35.58,35.55,35.57,41075.0,32.3477,32.3659,32.3386,32.3568,41075.0
2018-08-01 13:10:00,35.57,35.6,35.57,35.59,185801.0,32.3568,32.3841,32.3568,32.375,185801.0
2018-08-01 13:20:00,35.59,35.6,35.59,35.59,95958.0,32.375,32.3841,32.375,32.375,95958.0
2018-08-01 13:30:00,35.59,35.6,35.58,35.59,91552.0,32.375,32.3841,32.3659,32.375,91552.0
2018-08-01 13:40:00,35.59,35.59,35.57,35.59,40081.0,32.375,32.375,32.3568,32.375,40081.0
2018-08-01 13:50:00,35.58,35.59,35.52,35.56,91825.0,32.3659,32.375,32.3113,32.3477,91825.0
2018-08-01 14:00:00,35.55,35.58,35.51,35.55,79235.0,32.3386,32.3659,32.3022,32.3386,79235.0
2018-08-01 14:10:00,35.55,35.6,35.54,35.6,67898.0,32.3386,32.3841,32.3295,32.3841,67898.0
2018-08-01 14:20:00,35.59,35.6,35.57,35.58,39149.0,32.375,32.3841,32.3568,32.3659,39149.0
2018-08-01 14:30:00,35.59,35.59,35.57,35.57,29881.0,32.375,32.375,32.3568,32.3568,29881.0
2018-08-01 14:40:00,35.58,35.59,35.57,35.58,71169.0,32.3659,32.375,32.3568,32.3659,71169.0
2018-08-01 14:50:00,35.58,35.61,35.57,35.61,183388.0,32.3659,32.3932,32.3568,32.3932,183388.0
2018-08-01 15:00:00,35.61,35.62,35.59,35.62,52482.0,32.3932,32.4023,32.375,32.4023,52482.0
2018-08-01 15:10:00,35.62,35.62,35.59,35.59,41248.0,32.4023,32.4023,32.375,32.375,41248.0
2018-08-01 15:20:00,35.6,35.61,35.57,35.6,66731.0,32.3841,32.3932,32.3568,32.3841,66731.0
2018-08-01 15:30:00,35.6,35.62,35.59,35.62,90973.0,32.3841,32.4023,32.375,32.4023,90973.0
2018-08-01 15:40:00,35.62,35.63,35.61,35.63,48315.0,32.4023,32.4113,32.3932,32.4113,48315.0
2018-08-01 15:50:00,35.62,35.65,35.6,35.61,243058.0,32.4023,32.4295,32.3841,32.3932,243058.0
2018-08-02 09:30:00,35.2,35.39,35.07,35.09,218676.0,32.0202,32.193,31.9019,31.9201,218676.0
2018-08-02 09:40:00,35.09,35.16,35.09,35.14,100664.0,31.9201,31.9838,31.9201,31.9656,100664.0
2018-08-02 09:50:00,35.14,35.17,35.12,35.13,137787.0,31.9656,31.9929,31.9474,31.9565,137787.0
2018-08-02 10:00:00,35.13,35.17,35.12,35.14,129821.0,31.9565,31.9929,31.9474,31.9656,129821.0
2018-08-02 10:10:00,35.15,35.19,35.13,35.18,92977.0,31.9747,32.0111,31.9565,32.002,92977.0
2018-08-02 10:20:00,35.18,35.21,35.17,35.19,103495.0,32.002,32.0293,31.9929,32.0111,103495.0
2018-08-02 10:30:00,35.19,35.23,35.17,35.22,164608.0,32.0111,32.0475,31.9929,32.0384,164608.0
2018-08-02 10:40:00,35.22,35.22,35.18,35.2,101482.0,32.0384,32.0384,32.002,32.0202,101482.0
2018-08-02 10:50:00,35.2,35.2,35.13,35.16,73998.0,32.0202,32.0202,31.9565,31.9838,73998.0
2018-08-02 11:00:00,35.16,35.19,35.16,35.19,95477.0,31.9838,32.0111,31.9838,32.0111,95477.0
2018-08-02 11:10:00,35.19,35.21,35.17,35.2,77921.0,32.0111,32.0293,31.9929,32.0202,77921.0
2018-08-02 11:20:00,35.2,35.22,35.19,35.2,88675.0,32.0202,32.0384,32.0111,32.0202,88675.0
2018-08-02 11:30:00,35.2,35.23,35.2,35.23,47771.0,32.0202,32.0475,32.0202,32.0475,47771.0
2018-08-02 11:40:00,35.22,35.24,35.21,35.22,70318.0,32.0384,32.0566,32.0293,32.0384,70318.0
2018-08-02 11:50:00,35.23,35.24,35.2,35.23,71131.0,32.0475,32.0566,32.0202,32.0475,71131.0
2018-08-02 12:00:00,35.23,35.26,35.21,35.26,59345.0,32.0475,32.0748,32.0293,32.0748,59345.0
2018-08-02 12:10:00,35.26,35.27,35.25,35.27,27772.0,32.0748,32.0839,32.0657,32.0839,27772.0
2018-08-02 12:20:00,35.27,35.3,35.26,35.29,46976.0,32.0839,32.1112,32.0748,32.1021,46976.0
2018-08-02 12:30:00,35.29,35.29,35.27,35.27,12299.0,32.1021,32.1021,32.0839,32.0839,12299.0
2018-08-02 12:40:00,35.28,35.32,35.28,35.32,96210.0,32.093,32.1294,32.093,32.1294,96210.0
2018-08-02 12:50:00,35.31,35.33,35.31,35.33,93763.0,32.1203,32.1384,32.1203,32.1384,93763.0
2018-08-02 13:00:00,35.33,35.36,35.32,35.36,131300.0,32.1384,32.1657,32.1294,32.1657,131300.0
2018-08-02 13:10:00,35.35,35.35,35.33,35.34,18071.0,32.1566,32.1566,32.1384,32.1475,18071.0
2018-08-02 13:20:00,35.34,35.36,35.33,35.34,22020.0,32.1475,32.1657,32.1384,32.1475,22020.0
2018-08-02 13:30:00,35.34,35.37,35.33,35.34,118889.0,32.1475,32.1748,32.1384,32.1475,118889.0
2018-08-02 13:40:00,35.34,35.35,35.32,35.35,54112.0,32.1475,32.1566,32.1294,32.1566,54112.0
2018-08-02 13:50:00,35.35,35.37,35.35,35.35,51253.0,32.1566,32.1748,32.1566,32.1566,51253.0
2018-08-02 14:00:00,35.35,35.36,35.33,35.34,28918.0,32.1566,32.1657,32.1384,32.1475,28918.0
2018-08-02 14:10:00,35.34,35.36,35.33,35.35,49066.0,32.1475,32.1657,32.1384,32.1566,49066.0
2018-08-02 14:20:00,35.34,35.36,35.34,35.36,38279.0,32.1475,32.1657,32.1475,32.1657,38279.0
2018-08-02 14:30:00,35.35,35.37,35.35,35.37,42596.0,32.1566,32.1748,32.1566,32.1748,42596.0
2018-08-02 14:40:00,35.37,35.37,35.35,35.36,54860.0,32.1748,32.1748,32.1566,32.1657,54860.0
2018-08-02 14:50:00,35.36,35.36,35.33,35.35,100461.0,32.1657,32.1657,32.1384,32.1566,100461.0
2018-08-02 15:00:00,35.34,35.35,35.33,35.34,22361.0,32.1475,32.1566,32.1384,32.1475,22361.0
2018-08-02 15:10:00,35.34,35.36,35.33,35.35,86794.0,32.1475,32.1657,32.1384,32.1566,86794.0
2018-08-02 15:20:00,35.36,35.36,35.34,35.36,88232.0,32.1657,32.1657,32.1475,32.1657,88232.0
2018-08-02 15:30:00,35.36,35.37,35.35,35.36,143374.0,32.1657,32.1748,32.1566,32.1657,143374.0
2018-08-02 15:40:00,35.36,35.37,35.34,35.36,65044.0,32.1657,32.1748,32.1475,32.1657,65044.0
2018-08-02 15:50:00,35.36,35.36,35.28,35.31,410184.0,32.1657,32.1657,32.093,32.1203,410184.0
2018-08-03 09:30:00,35.41,35.64,35.41,35.61,157576.0,32.2112,32.4204,32.2112,32.3932,157576.0
2018-08-03 09:40:00,35.61,35.63,35.58,35.61,71896.0,32.3932,32.4113,32.3659,32.3932,71896.0
2018-08-03 09:50:00,35.6,35.62,35.56,35.59,104973.0,32.3841,32.4023,32.3477,32.375,104973.0
2018-08-03 10:00:00,35.59,35.61,35.57,35.61,67939.0,32.375,32.3932,32.3568,32.3932,67939.0
2018-08-03 10:10:00,35.62,35.63,35.6,35.63,42350.0,32.4023,32.4113,32.3841,32.4113,42350.0
2018-08-03 10:20:00,35.63,35.69,35.62,35.69,114091.0,32.4113,32.4659,32.4023,32.4659,114091.0
2018-08-03 10:30:00,35.69,35.7,35.68,35.69,47153.0,32.4659,32.475,32.4568,32.4659,47153.0
2018-08-03 10:40:00,35.69,35.7,35.66,35.69,40423.0,32.4659,32.475,32.4386,32.4659,40423.0
2018-08-03 10:50:00,35.69,35.69,35.64,35.65,60959.0,32.4659,32.4659,32.4204,32.4295,60959.0
2018-08-03 11:00:00,35.65,35.68,35.64,35.68,32570.0,32.4295,32.4568,32.4204,32.4568,32570.0
2018-08-03 11:10:00,35.68,35.71,35.67,35.68,67896.0,32.4568,32.4841,32.4477,32.4568,67896.0
2018-08-03 11:20:00,35.68,35.71,35.68,35.71,54263.0,32.4568,32.4841,32.4568,32.4841,54263.0
2018-08-03 11:30:00,35.71,35.72,35.69,35.72,71145.0,32.4841,32.4932,32.4659,32.4932,71145.0
2018-08-03 11:40:00,35.72,35.73,35.71,35.72,38985.0,32.4932,32.5023,32.4841,32.4932,38985.0
2018-08-03 11:50:00,35.71,35.72,35.68,35.68,48900.0,32.4841,32.4932,32.4568,32.4568,48900.0
2018-08-03 12:00:00,35.68,35.72,35.67,35.72,70856.0,32.4568,32.4932,32.4477,32.4932,70856.0
2018-08-03 12:10:00,35.71,35.76,35.7,35.75,87847.0,32.4841,32.5296,32.475,32.5205,87847.0
2018-08-03 12:20:00,35.74,35.75,35.7,35.72,188461.0,32.5114,32.5205,32.475,32.4932,188461.0
2018-08-03 12:30:00,35.72,35.72,35.69,35.7,50603.0,32.4932,32.4932,32.4659,32.475,50603.0
2018-08-03 12:40:00,35.7,35.7,35.69,35.7,7941.0,32.475,32.475,32.4659,32.475,7941.0
2018-08-03 12:50:00,35.7,35.72,35.69,35.71,21998.0,32.475,32.4932,32.4659,32.4841,21998.0
2018-08-03 13:00:00,35.71,35.72,35.71,35.72,12005.0,32.4841,32.4932,32.4841,32.4932,12005.0
2018-08-03 13:10:00,35.72,35.72,35.7,35.71,11957.0,32.4932,32.4932,32.475,32.4841,11957.0
2018-08-03 13:20:00,35.7,35.71,35.7,35.71,7313.0,32.475,32.4841,32.475,32.4841,7313.0
2018-08-03 13:30:00,35.7,35.71,35.69,35.7,14825.0,32.475,32.4841,32.4659,32.475,14825.0
2018-08-03 13:40:00,35.7,35.71,35.69,35.71,26681.0,32.475,32.4841,32.4659,32.4841,26681.0
2018-08-03 13:50:00,35.71,35.74,35.7,35.73,35125.0,32.4841,32.5114,32.475,32.5023,35125.0
2018-08-03 14:00:00,35.73,35.74,35.72,35.73,21771.0,32.5023,32.5114,32.4932,32.5023,21771.0
2018-08-03 14:10:00,35.73,35.74,35.72,35.73,37632.0,32.5023,32.5114,32.4932,32.5023,37632.0
2018-08-03 14:20:00,35.73,35.74,35.72,35.73,20008.0,32.5023,32.5114,32.4932,32.5023,20008.0
2018-08-03 14:30:00,35.73,35.75,35.71,35.72,78855.0,32.5023,32.5205,32.4841,32.4932,78855.0
2018-08-03 14:40:00,35.72,35.72,35.69,35.7,31891.0,32.4932,32.4932,32.4659,32.475,31891.0
2018-08-03 14:50:00,35.7,35.71,35.69,35.7,19735.0,32.475,32.4841,32.4659,32.475,19735.0
2018-08-03 15:00:00,35.7,35.71,35.69,35.7,36645.0,32.475,32.4841,32.4659,32.475,36645.0
2018-08-03 15:10:00,35.69,35.72,35.69,35.72,26729.0,32.4659,32.4932,32.4659,32.4932,26729.0
2018-08-03 15:20:00,35.72,35.74,35.71,35.72,20244.0,32.4932,32.5114,32.4841,32.4932,20244.0
2018-08-03 15:30:00,35.72,35.73,35.69,35.69,34001.0,32.4932,32.5023,32.4659,32.4659,34001.0
2018-08-03 15:40:00,35.69,35.72,35.68,35.71,187111.0,32.4659,32.4932,32.4568,32.4841,187111.0
2018-08-03 15:50:00,35.71,35.76,35.68,35.75,382559.0,32.4841,32.5296,32.4568,32.5205,382559.0
2018-08-06 09:30:00,35.63,35.72,35.52,35.54,115969.0,32.4113,32.4932,32.3113,32.3295,115969.0
2018-08-06 09:40:00,35.54,35.54,35.5,35.5,147092.0,32.3295,32.3295,32.2931,32.2931,147092.0
2018-08-06 09:50:00,35.51,35.56,35.5,35.55,53359.0,32.3022,32.3477,32.2931,32.3386,53359.0
2018-08-06 10:00:00,35.55,35.58,35.54,35.58,57553.0,32.3386,32.3659,32.3295,32.3659,57553.0
2018-08-06 10:10:00,35.58,35.61,35.56,35.61,75050.0,32.3659,32.3932,32.3477,32.3932,75050.0
2018-08-06 10:20:00,35.61,35.62,35.56,35.57,86173.0,32.3932,32.4023,32.3477,32.3568,86173.0
2018-08-06 10:30:00,35.56,35.59,35.56,35.59,40044.0,32.3477,32.375,32.3477,32.375,40044.0
2018-08-06 10:40:00,35.58,35.59,35.57,35.58,15921.0,32.3659,32.375,32.3568,32.3659,15921.0
2018-08-06 10:50:00,35.58,35.62,35.57,35.62,41224.0,32.3659,32.4023,32.3568,32.4023,41224.0
2018-08-06 11:00:00,35.62,35.63,35.62,35.63,15882.0,32.4023,32.4113,32.4023,32.4113,15882.0
2018-08-06 11:10:00,35.63,35.65,35.6,35.61,76774.0,32.4113,32.4295,32.3841,32.3932,76774.0
2018-08-06 11:20:00,35.61,35.63,35.61,35.63,16972.0,32.3932,32.4113,32.3932,32.4113,16972.0
2018-08-06 11:30:00,35.63,35.64,35.62,35.64,12587.0,32.4113,32.4204,32.4023,32.4204,12587.0
2018-08-06 11:40:00,35.64,35.64,35.63,35.64,35642.0,32.4204,32.4204,32.4113,32.4204,35642.0
2018-08-06 11:50:00,35.64,35.66,35.63,35.64,52717.0,32.4204,32.4386,32.4113,32.4204,52717.0
2018-08-06 12:00:00,35.65,35.66,35.63,35.66,25966.0,32.4295,32.4386,32.4113,32.4386,25966.0
2018-08-06 12:10:00,35.66,35.67,35.65,35.66,58895.0,32.4386,32.4477,32.4295,32.4386,58895.0
2018-08-06 12:20:00,35.66,35.67,35.65,35.65,96016.0,32.4386,32.4477,32.4295,32.4295,96016.0
2018-08-06 12:30:00,35.65,35.66,35.65,35.65,16650.0,32.4295,32.4386,32.4295,32.4295,16650.0
2018-08-06 12:40:00,35.65,35.66,35.64,35.65,30217.0,32.4295,32.4386,32.4204,32.4295,30217.0
2018-08-06 12:50:00,35.65,35.67,35.64,35.66,18092.0,32.4295,32.4477,32.4204,32.4386,18092.0
2018-08-06 13:00:00,35.66,35.69,35.66,35.68,21293.0,32.4386,32.4659,32.4386,32.4568,21293.0
2018-08-06 13:10:00,35.68,35.68,35.66,35.67,15683.0,32.4568,32.4568,32.4386,32.4477,15683.0
2018-08-06 13:20:00,35.67,35.67,35.64,35.64,12425.0,32.4477,32.4477,32.4204,32.4204,12425.0
2018-08-06 13:30:00,35.65,35.65,35.64,35.65,10600.0,32.4295,32.4295,32.4204,32.4295,10600.0
2018-08-06 13:40:00,35.65,35.65,35.63,35.63,20830.0,32.4295,32.4295,32.4113,32.4113,20830.0
2018-08-06 13:50:00,35.63,35.64,35.61,35.63,43626.0,32.4113,32.4204,32.3932,32.4113,43626.0
2018-08-06 14:00:00,35.63,35.63,35.6,35.6,33136.0,32.4113,32.4113,32.3841,32.3841,33136.0
2018-08-06 14:10:00,35.61,35.63,35.59,35.63,56976.0,32.3932,32.4113,32.375,32.4113,56976.0
2018-08-06 14:20:00,35.63,35.64,35.62,35.64,15454.0,32.4113,32.4204,32.4023,32.4204,15454.0
2018-08-06 14:30:00,35.64,35.64,35.62,35.64,49330.0,32.4204,32.4204,32.4023,32.4204,49330.0
2018-08-06 14:40:00,35.64,35.65,35.63,35.65,23203.0,32.4204,32.4295,32.4113,32.4295,23203.0
2018-08-06 14:50:00,35.65,35.65,35.63,35.64,28281.0,32.4295,32.4295,32.4113,32.4204,28281.0
2018-08-06 15:00:00,35.64,35.64,35.61,35.62,85489.0,32.4204,32.4204,32.3932,32.4023,85489.0
2018-08-06 15:10:00,35.62,35.63,35.6,35.62,65492.0,32.4023,32.4113,32.3841,32.4023,65492.0
2018-08-06 15:20:00,35.62,35.62,35.61,35.62,14806.0,32.4023,32.4023,32.3932,32.4023,14806.0
2018-08-06 15:30:00,35.62,35.62,35.6,35.61,42988.0,32.4023,32.4023,32.3841,32.3932,42988.0
2018-08-06 15:40:00,35.61,35.61,35.58,35.59,91563.0,32.3932,32.3932,32.3659,32.375,91563.0
2018-08-06 15:50:00,35.59,35.59,35.54,35.55,416926.0,32.375,32.375,32.3295,32.3386,416926.0
2018-08-07 09:30:00,35.73,35.73,35.6,35.68,188879.0,32.5023,32.5023,32.3841,32.4568,188879.0
2018-08-07 09:40:00,35.69,35.69,35.63,35.63,136197.0,32.4659,32.4659,32.4113,32.4113,136197.0
2018-08-07 09:50:00,35.63,35.69,35.62,35.69,132257.0,32.4113,32.4659,32.4023,32.4659,132257.0
2018-08-07 10:00:00,35.69,35.7,35.66,35.66,184077.0,32.4659,32.475,32.4386,32.4386,184077.0
2018-08-07 10:10:00,35.67,35.67,35.65,35.66,64588.0,32.4477,32.4477,32.4295,32.4386,64588.0
2018-08-07 10:20:00,35.65,35.67,35.65,35.67,76484.0,32.4295,32.4477,32.4295,32.4477,76484.0
2018-08-07 10:30:00,35.66,35.69,35.66,35.69,128534.0,32.4386,32.4659,32.4386,32.4659,128534.0
2018-08-07 10:40:00,35.69,35.7,35.68,35.69,85259.0,32.4659,32.475,32.4568,32.4659,85259.0
2018-08-07 10:50:00,35.69,35.71,35.69,35.7,70036.0,32.4659,32.4841,32.4659,32.475,70036.0
2018-08-07 11:00:00,35.7,35.72,35.69,35.72,96687.0,32.475,32.4932,32.4659,32.4932,96687.0
2018-08-07 11:10:00,35.72,35.72,35.7,35.7,52777.0,32.4932,32.4932,32.475,32.475,52777.0
2018-08-07 11:20:00,35.7,35.71,35.69,35.69,92415.0,32.475,32.4841,32.4659,32.4659,92415.0
2018-08-07 11:30:00,35.69,35.7,35.68,35.7,62281.0,32.4659,32.475,32.4568,32.475,62281.0
2018-08-07 11:40:00,35.7,35.71,35.69,35.69,52970.0,32.475,32.4841,32.4659,32.4659,52970.0
2018-08-07 11:50:00,35.7,35.7,35.69,35.7,55140.0,32.475,32.475,32.4659,32.475,55140.0
2018-08-07 12:00:00,35.69,35.72,35.69,35.7,62696.0,32.4659,32.4932,32.4659,32.475,62696.0
2018-08-07 12:10:00,35.7,35.7,35.69,35.7,36763.0,32.475,32.475,32.4659,32.475,36763.0
2018-08-07 12:20:00,35.7,35.7,35.69,35.7,34518.0,32.475,32.475,32.4659,32.475,34518.0
2018-08-07 12:30:00,35.7,35.7,35.69,35.7,38334.0,32.475,32.475,32.4659,32.475,38334.0
2018-08-07 12:40:00,35.7,35.7,35.69,35.69,23824.0,32.475,32.475,32.4659,32.4659,23824.0
2018-08-07 12:50:00,35.69,35.7,35.68,35.69,46381.0,32.4659,32.475,32.4568,32.4659,46381.0
2018-08-07 13:00:00,35.69,35.7,35.69,35.7,5920.0,32.4659,32.475,32.4659,32.475,5920.0
2018-08-07 13:10:00,35.69,35.7,35.67,35.67,45722.0,32.4659,32.475,32.4477,32.4477,45722.0
2018-08-07 13:20:00,35.67,35.67,35.65,35.66,67703.0,32.4477,32.4477,32.4295,32.4386,67703.0
2018-08-07 13:30:00,35.66,35.68,35.65,35.65,49458.0,32.4386,32.4568,32.4295,32.4295,49458.0
2018-08-07 13:40:00,35.66,35.66,35.64,35.66,53153.0,32.4386,32.4386,32.4204,32.4386,53153.0
2018-08-07 13:50:00,35.65,35.67,35.65,35.66,37733.0,32.4295,32.4477,32.4295,32.4386,37733.0
2018-08-07 14:00:00,35.66,35.67,35.65,35.66,83025.0,32.4386,32.4477,32.4295,32.4386,83025.0
2018-08-07 14:10:00,35.66,35.66,35.64,35.65,104724.0,32.4386,32.4386,32.4204,32.4295,104724.0
2018-08-07 14:20:00,35.64,35.67,35.64,35.65,67041.0,32.4204,32.4477,32.4204,32.4295,67041.0
2018-08-07 14:30:00,35.64,35.67,35.64,35.66,43424.0,32.4204,32.4477,32.4204,32.4386,43424.0
2018-08-07 14:40:00,35.66,35.67,35.64,35.65,23790.0,32.4386,32.4477,32.4204,32.4295,23790.0
2018-08-07 14:50:00,35.65,35.66,35.64,35.66,59445.0,32.4295,32.4386,32.4204,32.4386,59445.0
2018-08-07 15:00:00,35.66,35.66,35.64,35.65,26091.0,32.4386,32.4386,32.4204,32.4295,26091.0
2018-08-07 15:10:00,35.65,35.65,35.63,35.64,47418.0,32.4295,32.4295,32.4113,32.4204,47418.0
2018-08-07 15:20:00,35.64,35.64,35.63,35.64,41976.0,32.4204,32.4204,32.4113,32.4204,41976.0
2018-08-07 15:30:00,35.64,35.64,35.61,35.62,70791.0,32.4204,32.4204,32.3932,32.4023,70791.0
2018-08-07 15:40:00,35.61,35.62,35.6,35.61,133473.0,32.3932,32.4023,32.3841,32.3932,133473.0
2018-08-07 15:50:00,35.61,35.61,35.55,35.56,658196.0,32.3932,32.3932,32.3386,32.3477,658196.0
2018-08-08 09:30:00,35.67,35.73,35.64,35.66,108802.0,32.4477,32.5023,32.4204,32.4386,108802.0
2018-08-08 09:40:00,35.66,35.67,35.62,35.64,84575.0,32.4386,32.4477,32.4023,32.4204,84575.0
2018-08-08 09:50:00,35.64,35.64,35.6,35.62,52468.0,32.4204,32.4204,32.3841,32.4023,52468.0
2018-08-08 10:00:00,35.62,35.65,35.62,35.65,23591.0,32.4023,32.4295,32.4023,32.4295,23591.0
2018-08-08 10:10:00,35.65,35.66,35.63,35.64,57811.0,32.4295,32.4386,32.4113,32.4204,57811.0
2018-08-08 10:20:00,35.64,35.68,35.63,35.66,71464.0,32.4204,32.4568,32.4113,32.4386,71464.0
2018-08-08 10:30:00,35.66,35.67,35.64,35.66,80630.0,32.4386,32.4477,32.4204,32.4386,80630.0
2018-08-08 10:40:00,35.66,35.69,35.65,35.69,69140.0,32.4386,32.4659,32.4295,32.4659,69140.0
2018-08-08 10:50:00,35.69,35.74,35.68,35.73,88301.0,32.4659,32.5114,32.4568,32.5023,88301.0
2018-08-08 11:00:00,35.74,35.75,35.72,35.73,64909.0,32.5114,32.5205,32.4932,32.5023,64909.0
2018-08-08 11:10:00,35.73,35.75,35.72,35.73,44301.0,32.5023,32.5205,32.4932,32.5023,44301.0
2018-08-08 11:20:00,35.73,35.75,35.72,35.74,56214.0,32.5023,32.5205,32.4932,32.5114,56214.0
2018-08-08 11:30:00,35.74,35.76,35.73,35.73,43189.0,32.5114,32.5296,32.5023,32.5023,43189.0
2018-08-08 11:40:00,35.73,35.74,35.72,35.73,25550.0,32.5023,32.5114,32.4932,32.5023,25550.0
2018-08-08 11:50:00,35.72,35.72,35.71,35.72,19893.0,32.4932,32.4932,32.4841,32.4932,19893.0
2018-08-08 12:00:00,35.72,35.72,35.7,35.7,34085.0,32.4932,32.4932,32.475,32.475,34085.0
2018-08-08 12:10:00,35.71,35.73,35.7,35.71,76848.0,32.4841,32.5023,32.475,32.4841,76848.0
2018-08-08 12:20:00,35.72,35.73,35.71,35.72,43199.0,32.4932,32.5023,32.4841,32.4932,43199.0
2018-08-08 12:30:00,35.71,35.74,35.71,35.74,23899.0,32.4841,32.5114,32.4841,32.5114,23899.0
2018-08-08 12:40:00,35.73,35.75,35.73,35.75,42739.0,32.5023,32.5205,32.5023,32.5205,42739.0
2018-08-08 12:50:00,35.75,35.75,35.73,35.74,23650.0,32.5205,32.5205,32.5023,32.5114,23650.0
2018-08-08 13:00:00,35.73,35.77,35.73,35.76,32035.0,32.5023,32.5387,32.5023,32.5296,32035.0
2018-08-08 13:10:00,35.76,35.78,35.76,35.77,28197.0,32.5296,32.5478,32.5296,32.5387,28197.0
2018-08-08 13:20:00,35.77,35.79,35.77,35.77,36950.0,32.5387,32.5569,32.5387,32.5387,36950.0
2018-08-08 13:30:00,35.77,35.8,35.77,35.79,33838.0,32.5387,32.566,32.5387,32.5569,33838.0
2018-08-08 13:40:00,35.78,35.82,35.78,35.82,37534.0,32.5478,32.5842,32.5478,32.5842,37534.0
2018-08-08 13:50:00,35.82,35.84,35.81,35.84,117846.0,32.5842,32.6024,32.5751,32.6024,117846.0
2018-08-08 14:00:00,35.84,35.85,35.82,35.84,36361.0,32.6024,32.6115,32.5842,32.6024,36361.0
2018-08-08 14:10:00,35.84,35.84,35.82,35.84,33271.0,32.6024,32.6024,32.5842,32.6024,33271.0
2018-08-08 14:20:00,35.84,35.86,35.83,35.85,29530.0,32.6024,32.6206,32.5933,32.6115,29530.0
2018-08-08 14:30:00,35.86,35.87,35.85,35.86,46887.0,32.6206,32.6297,32.6115,32.6206,46887.0
2018-08-08 14:40:00,35.85,35.87,35.85,35.87,28366.0,32.6115,32.6297,32.6115,32.6297,28366.0
2018-08-08 14:50:00,35.87,35.87,35.85,35.86,25371.0,32.6297,32.6297,32.6115,32.6206,25371.0
2018-08-08 15:00:00,35.86,35.86,35.85,35.86,28442.0,32.6206,32.6206,32.6115,32.6206,28442.0
2018-08-08 15:10:00,35.86,35.87,35.85,35.86,50740.0,32.6206,32.6297,32.6115,32.6206,50740.0
2018-08-08 15:20:00,35.86,35.87,35.85,35.87,44203.0,32.6206,32.6297,32.6115,32.6297,44203.0
2018-08-08 15:30:00,35.87,35.87,35.85,35.87,95429.0,32.6297,32.6297,32.6115,32.6297,95429.0
2018-08-08 15:40:00,35.87,35.9,35.86,35.87,242549.0,32.6297,32.657,32.6206,32.6297,242549.0
2018-08-08 15:50:00,35.88,35.88,35.84,35.88,325210.0,32.6388,32.6388,32.6024,32.6388,325210.0
2018-08-09 09:30:00,35.82,35.87,35.81,35.82,206852.0,32.5842,32.6297,32.5751,32.5842,206852.0
2018-08-09 09:40:00,35.82,35.85,35.81,35.84,372860.0,32.5842,32.6115,32.5751,32.6024,372860.0
2018-08-09 09:50:00,35.84,35.84,35.82,35.83,80378.0,32.6024,32.6024,32.5842,32.5933,80378.0
2018-08-09 10:00:00,35.83,35.83,35.81,35.83,133451.0,32.5933,32.5933,32.5751,32.5933,133451.0
2018-08-09 10:10:00,35.83,35.86,35.82,35.86,109565.0,32.5933,32.6206,32.5842,32.6206,109565.0
2018-08-09 10:20:00,35.86,35.88,35.85,35.87,42448.0,32.6206,32.6388,32.6115,32.6297,42448.0
2018-08-09 10:30:00,35.87,35.88,35.85,35.87,59253.0,32.6297,32.6388,32.6115,32.6297,59253.0
2018-08-09 10:40:00,35.87,35.87,35.86,35.87,11770.0,32.6297,32.6297,32.6206,32.6297,11770.0
2018-08-09 10:50:00,35.87,35.87,35.86,35.87,31340.0,32.6297,32.6297,32.6206,32.6297,31340.0
2018-08-09 11:00:00,35.87,35.88,35.83,35.84,79908.0,32.6297,32.6388,32.5933,32.6024,79908.0
2018-08-09 11:10:00,35.83,35.85,35.82,35.84,22352.0,32.5933,32.6115,32.5842,32.6024,22352.0
2018-08-09 11:20:00,35.85,35.85,35.84,35.84,27957.0,32.6115,32.6115,32.6024,32.6024,27957.0
2018-08-09 11:30:00,35.84,35.85,35.83,35.83,80380.0,32.6024,32.6115,32.5933,32.5933,80380.0
2018-08-09 11:40:00,35.84,35.84,35.8,35.8,171614.0,32.6024,32.6024,32.566,32.566,171614.0
2018-08-09 11:50:00,35.8,35.82,35.79,35.8,33380.0,32.566,32.5842,32.5569,32.566,33380.0
2018-08-09 12:00:00,35.8,35.81,35.8,35.8,7823.0,32.566,32.5751,32.566,32.566,7823.0
2018-08-09 12:10:00,35.8,35.81,35.79,35.8,37703.0,32.566,32.5751,32.5569,32.566,37703.0
2018-08-09 12:20:00,35.8,35.83,35.8,35.82,60027.0,32.566,32.5933,32.566,32.5842,60027.0
2018-08-09 12:30:00,35.82,35.82,35.81,35.81,4427.0,32.5842,32.5842,32.5751,32.5751,4427.0
2018-08-09 12:40:00,35.82,35.82,35.8,35.82,18216.0,32.5842,32.5842,32.566,32.5842,18216.0
2018-08-09 12:50:00,35.82,35.84,35.8,35.81,38596.0,32.5842,32.6024,32.566,32.5751,38596.0
2018-08-09 13:00:00,35.8,35.81,35.77,35.78,17078.0,32.566,32.5751,32.5387,32.5478,17078.0
2018-08-09 13:10:00,35.77,35.79,35.77,35.79,13532.0,32.5387,32.5569,32.5387,32.5569,13532.0
2018-08-09 13:20:00,35.79,35.81,35.78,35.8,17761.0,32.5569,32.5751,32.5478,32.566,17761.0
2018-08-09 13:30:00,35.81,35.81,35.79,35.79,14978.0,32.5751,32.5751,32.5569,32.5569,14978.0
2018-08-09 13:40:00,35.79,35.81,35.79,35.81,31659.0,32.5569,32.5751,32.5569,32.5751,31659.0
2018-08-09 13:50:00,35.8,35.82,35.8,35.82,15270.0,32.566,32.5842,32.566,32.5842,15270.0
2018-08-09 14:00:00,35.82,35.82,35.8,35.8,15439.0,32.5842,32.5842,32.566,32.566,15439.0
2018-08-09 14:10:00,35.8,35.82,35.79,35.8,37586.0,32.566,32.5842,32.5569,32.566,37586.0
2018-08-09 14:20:00,35.79,35.82,35.79,35.82,35569.0,32.5569,32.5842,32.5569,32.5842,35569.0
2018-08-09 14:30:00,35.81,35.83,35.81,35.83,36398.0,32.5751,32.5933,32.5751,32.5933,36398.0
2018-08-09 14:40:00,35.83,35.83,35.81,35.81,10843.0,32.5933,32.5933,32.5751,32.5751,10843.0
2018-08-09 14:50:00,35.82,35.82,35.8,35.8,19259.0,32.5842,32.5842,32.566,32.566,19259.0
2018-08-09 15:00:00,35.81,35.82,35.8,35.81,48373.0,32.5751,32.5842,32.566,32.5751,48373.0
2018-08-09 15:10:00,35.81,35.81,35.8,35.8,31534.0,32.5751,32.5751,32.566,32.566,31534.0
2018-08-09 15:20:00,35.8,35.81,35.77,35.77,97760.0,32.566,32.5751,32.5387,32.5387,97760.0
2018-08-09 15:30:00,35.77,35.78,35.77,35.77,28313.0,32.5387,32.5478,32.5387,32.5387,28313.0
2018-08-09 15:40:00,35.77,35.78,35.73,35.74,69324.0,32.5387,32.5478,32.5023,32.5114,69324.0
2018-08-09 15:50:00,35.74,35.74,35.71,35.73,262598.0,32.5114,32.5114,32.4841,32.5023,262598.0
2018-08-10 09:30:00,35.4,35.45,35.24,35.26,281067.0,32.2021,32.2476,32.0566,32.0748,281067.0
2018-08-10 09:40:00,35.26,35.37,35.25,35.35,192162.0,32.0748,32.1748,32.0657,32.1566,192162.0
2018-08-10 09:50:00,35.34,35.37,35.3,35.31,136555.0,32.1475,32.1748,32.1112,32.1203,136555.0
2018-08-10 10:00:00,35.31,35.35,35.28,35.34,126672.0,32.1203,32.1566,32.093,32.1475,126672.0
2018-08-10 10:10:00,35.34,35.36,35.34,35.34,77837.0,32.1475,32.1657,32.1475,32.1475,77837.0
2018-08-10 10:20:00,35.34,35.35,35.3,35.31,131188.0,32.1475,32.1566,32.1112,32.1203,131188.0
2018-08-10 10:30:00,35.31,35.35,35.31,35.33,72830.0,32.1203,32.1566,32.1203,32.1384,72830.0
2018-08-10 10:40:00,35.33,35.37,35.32,35.36,84034.0,32.1384,32.1748,32.1294,32.1657,84034.0
2018-08-10 10:50:00,35.36,35.39,35.35,35.37,73797.0,32.1657,32.193,32.1566,32.1748,73797.0
2018-08-10 11:00:00,35.37,35.41,35.34,35.39,110026.0,32.1748,32.2112,32.1475,32.193,110026.0
2018-08-10 11:10:00,35.38,35.38,35.35,35.36,47128.0,32.1839,32.1839,32.1566,32.1657,47128.0
2018-08-10 11:20:00,35.36,35.38,35.35,35.38,26805.0,32.1657,32.1839,32.1566,32.1839,26805.0
2018-08-10 11:30:00,35.38,35.41,35.38,35.39,60021.0,32.1839,32.2112,32.1839,32.193,60021.0
2018-08-10 11:40:00,35.39,35.39,35.34,35.36,51080.0,32.193,32.193,32.1475,32.1657,51080.0
2018-08-10 11:50:00,35.36,35.36,35.3,35.32,63876.0,32.1657,32.1657,32.1112,32.1294,63876.0
2018-08-10 12:00:00,35.31,35.33,35.29,35.3,57426.0,32.1203,32.1384,32.1021,32.1112,57426.0
2018-08-10 12:10:00,35.31,35.35,35.3,35.34,55540.0,32.1203,32.1566,32.1112,32.1475,55540.0
2018-08-10 12:20:00,35.34,35.35,35.32,35.34,28956.0,32.1475,32.1566,32.1294,32.1475,28956.0
2018-08-10 12:30:00,35.34,35.37,35.33,35.34,62154.0,32.1475,32.1748,32.1384,32.1475,62154.0
2018-08-10 12:40:00,35.34,35.35,35.3,35.3,60605.0,32.1475,32.1566,32.1112,32.1112,60605.0
2018-08-10 12:50:00,35.3,35.32,35.28,35.31,29652.0,32.1112,32.1294,32.093,32.1203,29652.0
2018-08-10 13:00:00,35.32,35.32,35.27,35.32,31844.0,32.1294,32.1294,32.0839,32.1294,31844.0
2018-08-10 13:10:00,35.32,35.32,35.26,35.27,61741.0,32.1294,32.1294,32.0748,32.0839,61741.0
2018-08-10 13:20:00,35.27,35.31,35.27,35.3,72733.0,32.0839,32.1203,32.0839,32.1112,72733.0
2018-08-10 13:30:00,35.3,35.33,35.29,35.3,47853.0,32.1112,32.1384,32.1021,32.1112,47853.0
2018-08-10 13:40:00,35.3,35.3,35.27,35.3,31120.0,32.1112,32.1112,32.0839,32.1112,31120.0
2018-08-10 13:50:00,35.29,35.3,35.27,35.29,30434.0,32.1021,32.1112,32.0839,32.1021,30434.0
2018-08-10 14:00:00,35.29,35.3,35.27,35.3,56330.0,32.1021,32.1112,32.0839,32.1112,56330.0
2018-08-10 14:10:00,35.3,35.33,35.29,35.33,73234.0,32.1112,32.1384,32.1021,32.1384,73234.0
2018-08-10 14:20:00,35.33,35.33,35.28,35.29,40229.0,32.1384,32.1384,32.093,32.1021,40229.0
2018-08-10 14:30:00,35.29,35.31,35.28,35.3,29301.0,32.1021,32.1203,32.093,32.1112,29301.0
2018-08-10 14:40:00,35.3,35.31,35.27,35.27,35951.0,32.1112,32.1203,32.0839,32.0839,35951.0
2018-08-10 14:50:00,35.27,35.31,35.27,35.3,22250.0,32.0839,32.1203,32.0839,32.1112,22250.0
2018-08-10 15:00:00,35.3,35.3,35.26,35.28,67477.0,32.1112,32.1112,32.0748,32.093,67477.0
2018-08-10 15:10:00,35.28,35.32,35.27,35.3,141810.0,32.093,32.1294,32.0839,32.1112,141810.0
2018-08-10 15:20:00,35.31,35.36,35.31,35.34,68352.0,32.1203,32.1657,32.1203,32.1475,68352.0
2018-08-10 15:30:00,35.34,35.34,35.29,35.3,92663.0,32.1475,32.1475,32.1021,32.1112,92663.0
2018-08-10 15:40:00,35.29,35.3,35.28,35.3,114606.0,32.1021,32.1112,32.093,32.1112,114606.0
2018-08-10 15:50:00,35.3,35.33,35.27,35.27,486918.0,32.1112,32.1384,32.0839,32.0839,486918.0
2018-08-13 09:30:00,34.93,35.0,34.87,34.89,204222.0,31.7746,31.8383,31.72,31.7382,204222.0
2018-08-13 09:40:00,34.9,34.94,34.89,34.92,135083.0,31.7473,31.7837,31.7382,31.7655,135083.0
2018-08-13 09:50:00,34.93,34.96,34.92,34.95,174183.0,31.7746,31.8019,31.7655,31.7928,174183.0
2018-08-13 10:00:00,34.95,34.96,34.92,34.94,49734.0,31.7928,31.8019,31.7655,31.7837,49734.0
2018-08-13 10:10:00,34.94,34.95,34.92,34.94,32425.0,31.7837,31.7928,31.7655,31.7837,32425.0
2018-08-13 10:20:00,34.94,34.94,34.92,34.92,25107.0,31.7837,31.7837,31.7655,31.7655,25107.0
2018-08-13 10:30:00,34.93,34.93,34.91,34.92,16970.0,31.7746,31.7746,31.7564,31.7655,16970.0
2018-08-13 10:40:00,34.93,34.93,34.88,34.89,43988.0,31.7746,31.7746,31.7291,31.7382,43988.0
2018-08-13 10:50:00,34.89,34.89,34.84,34.86,72607.0,31.7382,31.7382,31.6927,31.7109,72607.0
2018-08-13 11:00:00,34.85,34.86,34.81,34.82,52944.0,31.7018,31.7109,31.6654,31.6745,52944.0
2018-08-13 11:10:00,34.81,34.82,34.77,34.78,73370.0,31.6654,31.6745,31.629,31.6381,73370.0
2018-08-13 11:20:00,34.77,34.8,34.75,34.76,140161.0,31.629,31.6563,31.6108,31.6199,140161.0
2018-08-13 11:30:00,34.75,34.8,34.75,34.79,84421.0,31.6108,31.6563,31.6108,31.6472,84421.0
2018-08-13 11:40:00,34.79,34.82,34.78,34.78,44931.0,31.6472,31.6745,31.6381,31.6381,44931.0
2018-08-13 11:50:00,34.78,34.79,34.72,34.72,97990.0,31.6381,31.6472,31.5836,31.5836,97990.0
2018-08-13 12:00:00,34.71,34.73,34.68,34.69,142662.0,31.5745,31.5927,31.5472,31.5563,142662.0
2018-08-13 12:10:00,34.69,34.71,34.67,34.69,87072.0,31.5563,31.5745,31.5381,31.5563,87072.0
2018-08-13 12:20:00,34.68,34.71,34.65,34.67,108498.0,31.5472,31.5745,31.5199,31.5381,108498.0
2018-08-13 12:30:00,34.68,34.71,34.65,34.7,67803.0,31.5472,31.5745,31.5199,31.5654,67803.0
2018-08-13 12:40:00,34.7,34.71,34.66,34.67,25049.0,31.5654,31.5745,31.529,31.5381,25049.0
2018-08-13 12:50:00,34.68,34.7,34.67,34.69,35310.0,31.5472,31.5654,31.5381,31.5563,35310.0
2018-08-13 13:00:00,34.68,34.69,34.65,34.65,87873.0,31.5472,31.5563,31.5199,31.5199,87873.0
2018-08-13 13:10:00,34.66,34.69,34.65,34.69,33985.0,31.529,31.5563,31.5199,31.5563,33985.0
2018-08-13 13:20:00,34.69,34.71,34.68,34.7,14776.0,31.5563,31.5745,31.5472,31.5654,14776.0
2018-08-13 13:30:00,34.71,34.73,34.69,34.69,30342.0,31.5745,31.5927,31.5563,31.5563,30342.0
2018-08-13 13:40:00,34.7,34.7,34.68,34.69,18051.0,31.5654,31.5654,31.5472,31.5563,18051.0
2018-08-13 13:50:00,34.69,34.73,34.69,34.71,24289.0,31.5563,31.5927,31.5563,31.5745,24289.0
2018-08-13 14:00:00,34.71,34.75,34.71,34.74,13386.0,31.5745,31.6108,31.5745,31.6017,13386.0
2018-08-13 14:10:00,34.74,34.76,34.73,34.75,16338.0,31.6017,31.6199,31.5927,31.6108,16338.0
2018-08-13 14:20:00,34.76,34.78,34.75,34.77,26563.0,31.6199,31.6381,31.6108,31.629,26563.0
2018-08-13 14:30:00,34.77,34.78,34.75,34.76,49260.0,31.629,31.6381,31.6108,31.6199,49260.0
2018-08-13 14:40:00,34.76,34.76,34.73,34.74,25280.0,31.6199,31.6199,31.5927,31.6017,25280.0
2018-08-13 14:50:00,34.74,34.74,34.71,34.72,20602.0,31.6017,31.6017,31.5745,31.5836,20602.0
2018-08-13 15:00:00,34.72,34.73,34.7,34.7,25010.0,31.5836,31.5927,31.5654,31.5654,25010.0
2018-08-13 15:10:00,34.71,34.74,34.7,34.73,63561.0,31.5745,31.6017,31.5654,31.5927,63561.0
2018-08-13 15:20:00,34.73,34.74,34.71,34.71,49786.0,31.5927,31.6017,31.5745,31.5745,49786.0
2018-08-13 15:30:00,34.71,34.74,34.71,34.73,105376.0,31.5745,31.6017,31.5745,31.5927,105376.0
2018-08-13 15:40:00,34.73,34.74,34.71,34.71,110307.0,31.5927,31.6017,31.5745,31.5745,110307.0
2018-08-13 15:50:00,34.71,34.72,34.65,34.65,318956.0,31.5745,31.5836,31.5199,31.5199,318956.0
2018-08-14 09:30:00,34.91,35.13,34.82,35.05,202109.0,31.7564,31.9565,31.6745,31.8837,202109.0
2018-08-14 09:40:00,35.04,35.08,35.0,35.01,138173.0,31.8746,31.911,31.8383,31.8474,138173.0
2018-08-14 09:50:00,35.0,35.04,34.99,35.04,116367.0,31.8383,31.8746,31.8292,31.8746,116367.0
2018-08-14 10:00:00,35.04,35.07,35.03,35.07,583185.0,31.8746,31.9019,31.8655,31.9019,583185.0
2018-08-14 10:10:00,35.06,35.09,35.06,35.09,102226.0,31.8928,31.9201,31.8928,31.9201,102226.0
2018-08-14 10:20:00,35.09,35.12,35.08,35.11,171906.0,31.9201,31.9474,31.911,31.9383,171906.0
2018-08-14 10:30:00,35.12,35.14,35.1,35.13,212901.0,31.9474,31.9656,31.9292,31.9565,212901.0
2018-08-14 10:40:00,35.12,35.15,35.12,35.15,76906.0,31.9474,31.9747,31.9474,31.9747,76906.0
2018-08-14 10:50:00,35.15,35.16,35.12,35.13,88190.0,31.9747,31.9838,31.9474,31.9565,88190.0
2018-08-14 11:00:00,35.13,35.14,35.12,35.13,57542.0,31.9565,31.9656,31.9474,31.9565,57542.0
2018-08-14 11:10:00,35.12,35.13,35.07,35.08,50762.0,31.9474,31.9565,31.9019,31.911,50762.0
2018-08-14 11:20:00,35.08,35.13,35.07,35.11,93931.0,31.911,31.9565,31.9019,31.9383,93931.0
2018-08-14 11:30:00,35.11,35.13,35.1,35.12,104270.0,31.9383,31.9565,31.9292,31.9474,104270.0
2018-08-14 11:40:00,35.12,35.14,35.11,35.14,61754.0,31.9474,31.9656,31.9383,31.9656,61754.0
2018-08-14 11:50:00,35.14,35.14,35.08,35.1,24159.0,31.9656,31.9656,31.911,31.9292,24159.0
2018-08-14 12:00:00,35.09,35.12,35.09,35.11,33633.0,31.9201,31.9474,31.9201,31.9383,33633.0
2018-08-14 12:10:00,35.11,35.12,35.08,35.1,21946.0,31.9383,31.9474,31.911,31.9292,21946.0
2018-08-14 12:20:00,35.09,35.1,35.07,35.09,30948.0,31.9201,31.9292,31.9019,31.9201,30948.0
2018-08-14 12:30:00,35.1,35.11,35.09,35.11,28053.0,31.9292,31.9383,31.9201,31.9383,28053.0
2018-08-14 12:40:00,35.11,35.13,35.1,35.13,231009.0,31.9383,31.9565,31.9292,31.9565,231009.0
2018-08-14 12:50:00,35.13,35.14,35.12,35.13,90105.0,31.9565,31.9656,31.9474,31.9565,90105.0
2018-08-14 13:00:00,35.13,35.14,35.11,35.13,69166.0,31.9565,31.9656,31.9383,31.9565,69166.0
2018-08-14 13:10:00,35.13,35.14,35.12,35.13,38167.0,31.9565,31.9656,31.9474,31.9565,38167.0
2018-08-14 13:20:00,35.13,35.14,35.11,35.12,115153.0,31.9565,31.9656,31.9383,31.9474,115153.0
2018-08-14 13:30:00,35.13,35.13,35.11,35.13,50505.0,31.9565,31.9565,31.9383,31.9565,50505.0
2018-08-14 13:40:00,35.12,35.13,35.12,35.12,14997.0,31.9474,31.9565,31.9474,31.9474,14997.0
2018-08-14 13:50:00,35.12,35.17,35.11,35.16,81082.0,31.9474,31.9929,31.9383,31.9838,81082.0
2018-08-14 14:00:00,35.16,35.17,35.13,35.14,21147.0,31.9838,31.9929,31.9565,31.9656,21147.0
2018-08-14 14:10:00,35.13,35.17,35.13,35.16,36122.0,31.9565,31.9929,31.9565,31.9838,36122.0
2018-08-14 14:20:00,35.16,35.16,35.11,35.14,39388.0,31.9838,31.9838,31.9383,31.9656,39388.0
2018-08-14 14:30:00,35.13,35.15,35.13,35.14,25502.0,31.9565,31.9747,31.9565,31.9656,25502.0
2018-08-14 14:40:00,35.14,35.15,35.12,35.13,44451.0,31.9656,31.9747,31.9474,31.9565,44451.0
2018-08-14 14:50:00,35.13,35.13,35.12,35.13,16548.0,31.9565,31.9565,31.9474,31.9565,16548.0
2018-08-14 15:00:00,35.13,35.19,35.12,35.18,251029.0,31.9565,32.0111,31.9474,32.002,251029.0
2018-08-14 15:10:00,35.19,35.2,35.18,35.19,33225.0,32.0111,32.0202,32.002,32.0111,33225.0
2018-08-14 15:20:00,35.18,35.21,35.18,35.2,72519.0,32.002,32.0293,32.002,32.0202,72519.0
2018-08-14 15:30:00,35.2,35.22,35.19,35.21,65053.0,32.0202,32.0384,32.0111,32.0293,65053.0
2018-08-14 15:40:00,35.21,35.21,35.17,35.18,136968.0,32.0293,32.0293,31.9929,32.002,136968.0
2018-08-14 15:50:00,35.18,35.19,35.14,35.17,457216.0,32.002,32.0111,31.9656,31.9929,457216.0
2018-08-15 09:30:00,34.48,34.63,34.24,34.36,515488.0,31.3652,31.5017,31.1469,31.2561,515488.0
2018-08-15 09:40:00,34.36,34.36,34.24,34.28,267223.0,31.2561,31.2561,31.1469,31.1833,267223.0
2018-08-15 09:50:00,34.27,34.29,34.24,34.26,176532.0,31.1742,31.1924,31.1469,31.1651,176532.0
2018-08-15 10:00:00,34.25,34.26,34.21,34.23,285186.0,31.156,31.1651,31.1196,31.1378,285186.0
2018-08-15 10:10:00,34.23,34.28,34.21,34.25,241330.0,31.1378,31.1833,31.1196,31.156,241330.0
2018-08-15 10:20:00,34.25,34.3,34.24,34.27,142385.0,31.156,31.2015,31.1469,31.1742,142385.0
2018-08-15 10:30:00,34.27,34.35,34.26,34.33,303508.0,31.1742,31.247,31.1651,31.2288,303508.0
2018-08-15 10:40:00,34.33,34.35,34.28,34.28,155948.0,31.2288,31.247,31.1833,31.1833,155948.0
2018-08-15 10:50:00,34.27,34.28,34.24,34.24,350467.0,31.1742,31.1833,31.1469,31.1469,350467.0
2018-08-15 11:00:00,34.23,34.34,34.23,34.34,192879.0,31.1378,31.2379,31.1378,31.2379,192879.0
2018-08-15 11:10:00,34.34,34.36,34.26,34.29,156044.0,31.2379,31.2561,31.1651,31.1924,156044.0
2018-08-15 11:20:00,34.3,34.37,34.29,34.35,91938.0,31.2015,31.2652,31.1924,31.247,91938.0
2018-08-15 11:30:00,34.35,34.44,34.34,34.39,118870.0,31.247,31.3288,31.2379,31.2834,118870.0
2018-08-15 11:40:00,34.39,34.45,34.39,34.44,184864.0,31.2834,31.3379,31.2834,31.3288,184864.0
2018-08-15 11:50:00,34.44,34.45,34.39,34.4,38820.0,31.3288,31.3379,31.2834,31.2925,38820.0
2018-08-15 12:00:00,34.4,34.49,34.39,34.48,164478.0,31.2925,31.3743,31.2834,31.3652,164478.0
2018-08-15 12:10:00,34.47,34.55,34.46,34.53,345212.0,31.3561,31.4289,31.347,31.4107,345212.0
2018-08-15 12:20:00,34.52,34.57,34.52,34.57,142851.0,31.4016,31.4471,31.4016,31.4471,142851.0
2018-08-15 12:30:00,34.57,34.63,34.56,34.63,79163.0,31.4471,31.5017,31.438,31.5017,79163.0
2018-08-15 12:40:00,34.63,34.63,34.57,34.58,98190.0,31.5017,31.5017,31.4471,31.4562,98190.0
2018-08-15 12:50:00,34.58,34.62,34.56,34.62,102997.0,31.4562,31.4926,31.438,31.4926,102997.0
2018-08-15 13:00:00,34.62,34.64,34.6,34.63,126054.0,31.4926,31.5108,31.4744,31.5017,126054.0
2018-08-15 13:10:00,34.62,34.63,34.6,34.61,59251.0,31.4926,31.5017,31.4744,31.4835,59251.0
2018-08-15 13:20:00,34.6,34.63,34.58,34.61,28513.0,31.4744,31.5017,31.4562,31.4835,28513.0
2018-08-15 13:30:00,34.61,34.61,34.55,34.55,169079.0,31.4835,31.4835,31.4289,31.4289,169079.0
2018-08-15 13:40:00,34.56,34.59,34.55,34.57,85245.0,31.438,31.4653,31.4289,31.4471,85245.0
2018-08-15 13:50:00,34.57,34.59,34.56,34.57,73727.0,31.4471,31.4653,31.438,31.4471,73727.0
2018-08-15 14:00:00,34.57,34.58,34.54,34.55,95502.0,31.4471,31.4562,31.4198,31.4289,95502.0
2018-08-15 14:10:00,34.55,34.56,34.52,34.54,140875.0,31.4289,31.438,31.4016,31.4198,140875.0
2018-08-15 14:20:00,34.54,34.55,34.51,34.52,59757.0,31.4198,31.4289,31.3925,31.4016,59757.0
2018-08-15 14:30:00,34.52,34.57,34.51,34.55,86670.0,31.4016,31.4471,31.3925,31.4289,86670.0
2018-08-15 14:40:00,34.54,34.55,34.51,34.54,74915.0,31.4198,31.4289,31.3925,31.4198,74915.0
2018-08-15 14:50:00,34.54,34.59,34.53,34.59,49599.0,31.4198,31.4653,31.4107,31.4653,49599.0
2018-08-15 15:00:00,34.59,34.63,34.58,34.62,129656.0,31.4653,31.5017,31.4562,31.4926,129656.0
2018-08-15 15:10:00,34.62,34.62,34.56,34.59,134785.0,31.4926,31.4926,31.438,31.4653,134785.0
2018-08-15 15:20:00,34.59,34.6,34.57,34.59,89357.0,31.4653,31.4744,31.4471,31.4653,89357.0
2018-08-15 15:30:00,34.6,34.63,34.59,34.62,132370.0,31.4744,31.5017,31.4653,31.4926,132370.0
2018-08-15 15:40:00,34.62,34.62,34.58,34.59,171285.0,31.4926,31.4926,31.4562,31.4653,171285.0
2018-08-15 15:50:00,34.58,34.59,34.48,34.5,507244.0,31.4562,31.4653,31.3652,31.3834,507244.0
2018-08-16 09:30:00,34.76,34.83,34.71,34.77,410379.0,31.6199,31.6836,31.5745,31.629,410379.0
2018-08-16 09:40:00,34.77,34.83,34.76,34.83,130344.0,31.629,31.6836,31.6199,31.6836,130344.0
2018-08-16 09:50:00,34.83,34.9,34.83,34.88,121960.0,31.6836,31.7473,31.6836,31.7291,121960.0
2018-08-16 10:00:00,34.88,34.9,34.87,34.89,101354.0,31.7291,31.7473,31.72,31.7382,101354.0
2018-08-16 10:10:00,34.89,34.91,34.87,34.89,106078.0,31.7382,31.7564,31.72,31.7382,106078.0
2018-08-16 10:20:00,34.89,34.91,34.87,34.91,64424.0,31.7382,31.7564,31.72,31.7564,64424.0
2018-08-16 10:30:00,34.91,34.91,34.87,34.88,120749.0,31.7564,31.7564,31.72,31.7291,120749.0
2018-08-16 10:40:00,34.88,34.91,34.87,34.91,126950.0,31.7291,31.7564,31.72,31.7564,126950.0
2018-08-16 10:50:00,34.91,34.91,34.88,34.89,137779.0,31.7564,31.7564,31.7291,31.7382,137779.0
2018-08-16 11:00:00,34.89,34.93,34.88,34.92,50243.0,31.7382,31.7746,31.7291,31.7655,50243.0
2018-08-16 11:10:00,34.93,34.95,34.93,34.95,52727.0,31.7746,31.7928,31.7746,31.7928,52727.0
2018-08-16 11:20:00,34.94,34.96,34.94,34.95,139513.0,31.7837,31.8019,31.7837,31.7928,139513.0
2018-08-16 11:30:00,34.95,34.95,34.91,34.91,63708.0,31.7928,31.7928,31.7564,31.7564,63708.0
2018-08-16 11:40:00,34.91,34.91,34.86,34.91,98984.0,31.7564,31.7564,31.7109,31.7564,98984.0
2018-08-16 11:50:00,34.91,34.94,34.9,34.94,18266.0,31.7564,31.7837,31.7473,31.7837,18266.0
2018-08-16 12:00:00,34.94,34.94,34.91,34.94,35786.0,31.7837,31.7837,31.7564,31.7837,35786.0
2018-08-16 12:10:00,34.93,34.96,34.92,34.95,65018.0,31.7746,31.8019,31.7655,31.7928,65018.0
2018-08-16 12:20:00,34.95,34.95,34.92,34.93,25527.0,31.7928,31.7928,31.7655,31.7746,25527.0
2018-08-16 12:30:00,34.93,34.93,34.89,34.9,106311.0,31.7746,31.7746,31.7382,31.7473,106311.0
2018-08-16 12:40:00,34.9,34.9,34.82,34.86,210426.0,31.7473,31.7473,31.6745,31.7109,210426.0
2018-08-16 12:50:00,34.86,34.91,34.85,34.91,72790.0,31.7109,31.7564,31.7018,31.7564,72790.0
2018-08-16 13:00:00,34.91,34.92,34.87,34.87,40600.0,31.7564,31.7655,31.72,31.72,40600.0
2018-08-16 13:10:00,34.88,34.9,34.87,34.9,50721.0,31.7291,31.7473,31.72,31.7473,50721.0
2018-08-16 13:20:00,34.9,34.94,34.89,34.92,53206.0,31.7473,31.7837,31.7382,31.7655,53206.0
2018-08-16 13:30:00,34.92,34.95,34.91,34.94,20777.0,31.7655,31.7928,31.7564,31.7837,20777.0
2018-08-16 13:40:00,34.93,34.94,34.91,34.91,47570.0,31.7746,31.7837,31.7564,31.7564,47570.0
2018-08-16 13:50:00,34.91,34.93,34.89,34.93,16614.0,31.7564,31.7746,31.7382,31.7746,16614.0
2018-08-16 14:00:00,34.92,34.93,34.89,34.91,91295.0,31.7655,31.7746,31.7382,31.7564,91295.0
2018-08-16 14:10:00,34.91,34.92,34.89,34.91,15587.0,31.7564,31.7655,31.7382,31.7564,15587.0
2018-08-16 14:20:00,34.9,34.91,34.87,34.87,25407.0,31.7473,31.7564,31.72,31.72,25407.0
2018-08-16 14:30:00,34.87,34.88,34.85,34.88,39673.0,31.72,31.7291,31.7018,31.7291,39673.0
2018-08-16 14:40:00,34.88,34.9,34.87,34.9,49614.0,31.7291,31.7473,31.72,31.7473,49614.0
2018-08-16 14:50:00,34.9,34.9,34.87,34.87,17317.0,31.7473,31.7473,31.72,31.72,17317.0
2018-08-16 15:00:00,34.87,34.88,34.85,34.85,29957.0,31.72,31.7291,31.7018,31.7018,29957.0
2018-08-16 15:10:00,34.85,34.87,34.85,34.86,32922.0,31.7018,31.72,31.7018,31.7109,32922.0
2018-08-16 15:20:00,34.86,34.9,34.85,34.9,43144.0,31.7109,31.7473,31.7018,31.7473,43144.0
2018-08-16 15:30:00,34.89,34.92,34.88,34.9,103720.0,31.7382,31.7655,31.7291,31.7473,103720.0
2018-08-16 15:40:00,34.89,34.9,34.83,34.84,39534.0,31.7382,31.7473,31.6836,31.6927,39534.0
2018-08-16 15:50:00,34.83,34.85,34.8,34.83,243936.0,31.6836,31.7018,31.6563,31.6836,243936.0
2018-08-17 09:30:00,35.11,35.11,34.98,35.08,102546.0,31.9383,31.9383,31.8201,31.911,102546.0
2018-08-17 09:40:00,35.08,35.08,35.02,35.05,46284.0,31.911,31.911,31.8565,31.8837,46284.0
2018-08-17 09:50:00,35.05,35.07,35.04,35.05,141423.0,31.8837,31.9019,31.8746,31.8837,141423.0
2018-08-17 10:00:00,35.05,35.08,35.05,35.07,65595.0,31.8837,31.911,31.8837,31.9019,65595.0
2018-08-17 10:10:00,35.06,35.07,35.02,35.04,348845.0,31.8928,31.9019,31.8565,31.8746,348845.0
2018-08-17 10:20:00,35.04,35.05,35.0,35.0,30325.0,31.8746,31.8837,31.8383,31.8383,30325.0
2018-08-17 10:30:00,35.0,35.05,34.99,35.05,84081.0,31.8383,31.8837,31.8292,31.8837,84081.0
2018-08-17 10:40:00,35.05,35.11,35.04,35.11,152254.0,31.8837,31.9383,31.8746,31.9383,152254.0
2018-08-17 10:50:00,35.11,35.17,35.1,35.17,54187.0,31.9383,31.9929,31.9292,31.9929,54187.0
2018-08-17 11:00:00,35.17,35.17,35.13,35.16,57821.0,31.9929,31.9929,31.9565,31.9838,57821.0
2018-08-17 11:10:00,35.16,35.21,35.14,35.2,66922.0,31.9838,32.0293,31.9656,32.0202,66922.0
2018-08-17 11:20:00,35.2,35.22,35.19,35.22,89316.0,32.0202,32.0384,32.0111,32.0384,89316.0
2018-08-17 11:30:00,35.22,35.26,35.21,35.26,455496.0,32.0384,32.0748,32.0293,32.0748,455496.0
2018-08-17 11:40:00,35.26,35.27,35.25,35.25,110594.0,32.0748,32.0839,32.0657,32.0657,110594.0
2018-08-17 11:50:00,35.25,35.28,35.25,35.27,51564.0,32.0657,32.093,32.0657,32.0839,51564.0
2018-08-17 12:00:00,35.27,35.27,35.22,35.24,46704.0,32.0839,32.0839,32.0384,32.0566,46704.0
2018-08-17 12:10:00,35.23,35.26,35.22,35.23,26908.0,32.0475,32.0748,32.0384,32.0475,26908.0
2018-08-17 12:20:00,35.23,35.24,35.22,35.23,32574.0,32.0475,32.0566,32.0384,32.0475,32574.0
2018-08-17 12:30:00,35.23,35.23,35.19,35.2,22590.0,32.0475,32.0475,32.0111,32.0202,22590.0
2018-08-17 12:40:00,35.2,35.22,35.19,35.2,63289.0,32.0202,32.0384,32.0111,32.0202,63289.0
2018-08-17 12:50:00,35.21,35.22,35.18,35.19,66064.0,32.0293,32.0384,32.002,32.0111,66064.0
2018-08-17 13:00:00,35.19,35.2,35.18,35.2,41483.0,32.0111,32.0202,32.002,32.0202,41483.0
2018-08-17 13:10:00,35.2,35.22,35.19,35.2,36383.0,32.0202,32.0384,32.0111,32.0202,36383.0
2018-08-17 13:20:00,35.2,35.21,35.17,35.17,20663.0,32.0202,32.0293,31.9929,31.9929,20663.0
2018-08-17 13:30:00,35.18,35.2,35.17,35.2,12738.0,32.002,32.0202,31.9929,32.0202,12738.0
2018-08-17 13:40:00,35.2,35.2,35.19,35.2,6659.0,32.0202,32.0202,32.0111,32.0202,6659.0
2018-08-17 13:50:00,35.2,35.22,35.19,35.2,107107.0,32.0202,32.0384,32.0111,32.0202,107107.0
2018-08-17 14:00:00,35.21,35.25,35.2,35.23,661645.0,32.0293,32.0657,32.0202,32.0475,661645.0
2018-08-17 14:10:00,35.23,35.3,35.2,35.27,528879.0,32.0475,32.1112,32.0202,32.0839,528879.0
2018-08-17 14:20:00,35.26,35.33,35.25,35.3,154607.0,32.0748,32.1384,32.0657,32.1112,154607.0
2018-08-17 14:30:00,35.3,35.32,35.26,35.28,181566.0,32.1112,32.1294,32.0748,32.093,181566.0
2018-08-17 14:40:00,35.29,35.33,35.28,35.3,73315.0,32.1021,32.1384,32.093,32.1112,73315.0
2018-08-17 14:50:00,35.3,35.34,35.29,35.33,59106.0,32.1112,32.1475,32.1021,32.1384,59106.0
2018-08-17 15:00:00,35.32,35.34,35.3,35.31,58461.0,32.1294,32.1475,32.1112,32.1203,58461.0
2018-08-17 15:10:00,35.31,35.34,35.28,35.34,235649.0,32.1203,32.1475,32.093,32.1475,235649.0
2018-08-17 15:20:00,35.33,35.37,35.32,35.32,96179.0,32.1384,32.1748,32.1294,32.1294,96179.0
2018-08-17 15:30:00,35.33,35.35,35.31,35.34,87282.0,32.1384,32.1566,32.1203,32.1475,87282.0
2018-08-17 15:40:00,35.34,35.38,35.34,35.36,89523.0,32.1475,32.1839,32.1475,32.1657,89523.0
2018-08-17 15:50:00,35.35,35.4,35.34,35.37,350588.0,32.1566,32.2021,32.1475,32.1748,350588.0
2018-08-20 09:30:00,35.49,35.53,35.46,35.52,107648.0,32.284,32.3204,32.2567,32.3113,107648.0
2018-08-20 09:40:00,35.52,35.52,35.46,35.48,160323.0,32.3113,32.3113,32.2567,32.2749,160323.0
2018-08-20 09:50:00,35.48,35.48,35.41,35.41,211053.0,32.2749,32.2749,32.2112,32.2112,211053.0
2018-08-20 10:00:00,35.41,35.47,35.41,35.44,53935.0,32.2112,32.2658,32.2112,32.2385,53935.0
2018-08-20 10:10:00,35.44,35.45,35.4,35.42,90918.0,32.2385,32.2476,32.2021,32.2203,90918.0
2018-08-20 10:20:00,35.42,35.47,35.41,35.46,48040.0,32.2203,32.2658,32.2112,32.2567,48040.0
2018-08-20 10:30:00,35.45,35.48,35.44,35.45,101007.0,32.2476,32.2749,32.2385,32.2476,101007.0
2018-08-20 10:40:00,35.45,35.46,35.43,35.45,58396.0,32.2476,32.2567,32.2294,32.2476,58396.0
2018-08-20 10:50:00,35.46,35.46,35.38,35.41,88907.0,32.2567,32.2567,32.1839,32.2112,88907.0
2018-08-20 11:00:00,35.4,35.42,35.39,35.41,38290.0,32.2021,32.2203,32.193,32.2112,38290.0
2018-08-20 11:10:00,35.41,35.45,35.41,35.45,34782.0,32.2112,32.2476,32.2112,32.2476,34782.0
2018-08-20 11:20:00,35.45,35.46,35.41,35.44,52348.0,32.2476,32.2567,32.2112,32.2385,52348.0
2018-08-20 11:30:00,35.44,35.45,35.42,35.44,60348.0,32.2385,32.2476,32.2203,32.2385,60348.0
2018-08-20 11:40:00,35.44,35.45,35.42,35.43,33886.0,32.2385,32.2476,32.2203,32.2294,33886.0
2018-08-20 11:50:00,35.43,35.52,35.41,35.41,274514.0,32.2294,32.3113,32.2112,32.2112,274514.0
2018-08-20 12:00:00,35.41,35.46,35.4,35.45,62257.0,32.2112,32.2567,32.2021,32.2476,62257.0
2018-08-20 12:10:00,35.46,35.49,35.46,35.48,54333.0,32.2567,32.284,32.2567,32.2749,54333.0
2018-08-20 12:20:00,35.48,35.52,35.47,35.5,35241.0,32.2749,32.3113,32.2658,32.2931,35241.0
2018-08-20 12:30:00,35.51,35.51,35.48,35.5,16842.0,32.3022,32.3022,32.2749,32.2931,16842.0
2018-08-20 12:40:00,35.5,35.5,35.47,35.48,14248.0,32.2931,32.2931,32.2658,32.2749,14248.0
2018-08-20 12:50:00,35.48,35.5,35.48,35.49,11705.0,32.2749,32.2931,32.2749,32.284,11705.0
2018-08-20 13:00:00,35.5,35.51,35.49,35.49,12722.0,32.2931,32.3022,32.284,32.284,12722.0
2018-08-20 13:10:00,35.49,35.5,35.47,35.47,15575.0,32.284,32.2931,32.2658,32.2658,15575.0
2018-08-20 13:20:00,35.47,35.49,35.46,35.48,23396.0,32.2658,32.284,32.2567,32.2749,23396.0
2018-08-20 13:30:00,35.48,35.49,35.46,35.47,29018.0,32.2749,32.284,32.2567,32.2658,29018.0
2018-08-20 13:40:00,35.47,35.47,35.45,35.45,22800.0,32.2658,32.2658,32.2476,32.2476,22800.0
2018-08-20 13:50:00,35.45,35.49,35.44,35.47,68519.0,32.2476,32.284,32.2385,32.2658,68519.0
2018-08-20 14:00:00,35.48,35.48,35.46,35.46,8990.0,32.2749,32.2749,32.2567,32.2567,8990.0
2018-08-20 14:10:00,35.46,35.47,35.46,35.47,18810.0,32.2567,32.2658,32.2567,32.2658,18810.0
2018-08-20 14:20:00,35.47,35.48,35.46,35.48,15815.0,32.2658,32.2749,32.2567,32.2749,15815.0
2018-08-20 14:30:00,35.48,35.49,35.47,35.48,22083.0,32.2749,32.284,32.2658,32.2749,22083.0
2018-08-20 14:40:00,35.48,35.48,35.46,35.47,59469.0,32.2749,32.2749,32.2567,32.2658,59469.0
2018-08-20 14:50:00,35.47,35.48,35.46,35.47,20704.0,32.2658,32.2749,32.2567,32.2658,20704.0
2018-08-20 15:00:00,35.48,35.48,35.47,35.48,14143.0,32.2749,32.2749,32.2658,32.2749,14143.0
2018-08-20 15:10:00,35.48,35.49,35.47,35.49,26767.0,32.2749,32.284,32.2658,32.284,26767.0
2018-08-20 15:20:00,35.49,35.51,35.48,35.48,49829.0,32.284,32.3022,32.2749,32.2749,49829.0
2018-08-20 15:30:00,35.48,35.5,35.48,35.5,24949.0,32.2749,32.2931,32.2749,32.2931,24949.0
2018-08-20 15:40:00,35.5,35.5,35.49,35.49,33844.0,32.2931,32.2931,32.284,32.284,33844.0
2018-08-20 15:50:00,35.49,35.53,35.47,35.51,272952.0,32.284,32.3204,32.2658,32.3022,272952.0
2018-08-21 09:30:00,35.54,35.66,35.49,35.63,213399.0,32.3295,32.4386,32.284,32.4113,213399.0
2018-08-21 09:40:00,35.63,35.64,35.61,35.63,187155.0,32.4113,32.4204,32.3932,32.4113,187155.0
2018-08-21 09:50:00,35.64,35.65,35.62,35.64,263513.0,32.4204,32.4295,32.4023,32.4204,263513.0
2018-08-21 10:00:00,35.64,35.64,35.61,35.64,87989.0,32.4204,32.4204,32.3932,32.4204,87989.0
2018-08-21 10:10:00,35.63,35.65,35.63,35.64,92436.0,32.4113,32.4295,32.4113,32.4204,92436.0
2018-08-21 10:20:00,35.64,35.68,35.63,35.68,73680.0,32.4204,32.4568,32.4113,32.4568,73680.0
2018-08-21 10:30:00,35.67,35.7,35.67,35.68,68568.0,32.4477,32.475,32.4477,32.4568,68568.0
2018-08-21 10:40:00,35.67,35.68,35.63,35.64,101745.0,32.4477,32.4568,32.4113,32.4204,101745.0
2018-08-21 10:50:00,35.65,35.67,35.63,35.67,118031.0,32.4295,32.4477,32.4113,32.4477,118031.0
2018-08-21 11:00:00,35.67,35.67,35.64,35.65,47663.0,32.4477,32.4477,32.4204,32.4295,47663.0
2018-08-21 11:10:00,35.64,35.65,35.62,35.64,64482.0,32.4204,32.4295,32.4023,32.4204,64482.0
2018-08-21 11:20:00,35.64,35.67,35.62,35.65,149681.0,32.4204,32.4477,32.4023,32.4295,149681.0
2018-08-21 11:30:00,35.65,35.67,35.63,35.67,81032.0,32.4295,32.4477,32.4113,32.4477,81032.0
2018-08-21 11:40:00,35.67,35.7,35.67,35.69,51346.0,32.4477,32.475,32.4477,32.4659,51346.0
2018-08-21 11:50:00,35.69,35.7,35.68,35.69,35467.0,32.4659,32.475,32.4568,32.4659,35467.0
2018-08-21 12:00:00,35.69,35.71,35.68,35.7,111862.0,32.4659,32.4841,32.4568,32.475,111862.0
2018-08-21 12:10:00,35.69,35.71,35.69,35.7,92370.0,32.4659,32.4841,32.4659,32.475,92370.0
2018-08-21 12:20:00,35.7,35.7,35.68,35.7,37126.0,32.475,32.475,32.4568,32.475,37126.0
2018-08-21 12:30:00,35.7,35.71,35.69,35.7,67469.0,32.475,32.4841,32.4659,32.475,67469.0
2018-08-21 12:40:00,35.7,35.71,35.7,35.71,32885.0,32.475,32.4841,32.475,32.4841,32885.0
2018-08-21 12:50:00,35.7,35.73,35.7,35.73,150299.0,32.475,32.5023,32.475,32.5023,150299.0
2018-08-21 13:00:00,35.73,35.73,35.7,35.72,81767.0,32.5023,32.5023,32.475,32.4932,81767.0
2018-08-21 13:10:00,35.72,35.73,35.7,35.72,28323.0,32.4932,32.5023,32.475,32.4932,28323.0
2018-08-21 13:20:00,35.72,35.73,35.71,35.71,87328.0,32.4932,32.5023,32.4841,32.4841,87328.0
2018-08-21 13:30:00,35.72,35.76,35.71,35.76,96316.0,32.4932,32.5296,32.4841,32.5296,96316.0
2018-08-21 13:40:00,35.76,35.77,35.74,35.76,74277.0,32.5296,32.5387,32.5114,32.5296,74277.0
2018-08-21 13:50:00,35.75,35.76,35.73,35.76,47955.0,32.5205,32.5296,32.5023,32.5296,47955.0
2018-08-21 14:00:00,35.75,35.76,35.74,35.76,41731.0,32.5205,32.5296,32.5114,32.5296,41731.0
2018-08-21 14:10:00,35.76,35.79,35.74,35.77,101037.0,32.5296,32.5569,32.5114,32.5387,101037.0
2018-08-21 14:20:00,35.77,35.79,35.76,35.77,25016.0,32.5387,32.5569,32.5296,32.5387,25016.0
2018-08-21 14:30:00,35.77,35.77,35.73,35.73,48218.0,32.5387,32.5387,32.5023,32.5023,48218.0
2018-08-21 14:40:00,35.73,35.75,35.71,35.71,37892.0,32.5023,32.5205,32.4841,32.4841,37892.0
2018-08-21 14:50:00,35.71,35.72,35.69,35.7,62420.0,32.4841,32.4932,32.4659,32.475,62420.0
2018-08-21 15:00:00,35.7,35.71,35.68,35.7,81813.0,32.475,32.4841,32.4568,32.475,81813.0
2018-08-21 15:10:00,35.7,35.7,35.66,35.68,30496.0,32.475,32.475,32.4386,32.4568,30496.0
2018-08-21 15:20:00,35.69,35.71,35.67,35.69,29025.0,32.4659,32.4841,32.4477,32.4659,29025.0
2018-08-21 15:30:00,35.69,35.71,35.68,35.7,42706.0,32.4659,32.4841,32.4568,32.475,42706.0
2018-08-21 15:40:00,35.7,35.72,35.68,35.71,89760.0,32.475,32.4932,32.4568,32.4841,89760.0
2018-08-21 15:50:00,35.72,35.75,35.69,35.69,251517.0,32.4932,32.5205,32.4659,32.4659,251517.0
2018-08-22 09:30:00,35.8,35.8,35.73,35.77,151041.0,32.566,32.566,32.5023,32.5387,151041.0
2018-08-22 09:40:00,35.77,35.79,35.75,35.76,151373.0,32.5387,32.5569,32.5205,32.5296,151373.0
2018-08-22 09:50:00,35.75,35.76,35.73,35.76,309790.0,32.5205,32.5296,32.5023,32.5296,309790.0
2018-08-22 10:00:00,35.76,35.78,35.75,35.77,119194.0,32.5296,32.5478,32.5205,32.5387,119194.0
2018-08-22 10:10:00,35.77,35.79,35.76,35.77,96078.0,32.5387,32.5569,32.5296,32.5387,96078.0
2018-08-22 10:20:00,35.78,35.8,35.76,35.76,104209.0,32.5478,32.566,32.5296,32.5296,104209.0
2018-08-22 10:30:00,35.76,35.79,35.75,35.78,76093.0,32.5296,32.5569,32.5205,32.5478,76093.0
2018-08-22 10:40:00,35.79,35.82,35.77,35.81,147036.0,32.5569,32.5842,32.5387,32.5751,147036.0
2018-08-22 10:50:00,35.81,35.83,35.81,35.82,81748.0,32.5751,32.5933,32.5751,32.5842,81748.0
2018-08-22 11:00:00,35.82,35.82,35.78,35.8,50753.0,32.5842,32.5842,32.5478,32.566,50753.0
2018-08-22 11:10:00,35.8,35.8,35.79,35.8,49714.0,32.566,32.566,32.5569,32.566,49714.0
2018-08-22 11:20:00,35.8,35.83,35.79,35.82,96697.0,32.566,32.5933,32.5569,32.5842,96697.0
2018-08-22 11:30:00,35.82,35.82,35.78,35.81,73634.0,32.5842,32.5842,32.5478,32.5751,73634.0
2018-08-22 11:40:00,35.81,35.83,35.78,35.8,266786.0,32.5751,32.5933,32.5478,32.566,266786.0
2018-08-22 11:50:00,35.79,35.81,35.79,35.81,87256.0,32.5569,32.5751,32.5569,32.5751,87256.0
2018-08-22 12:00:00,35.8,35.81,35.78,35.79,30546.0,32.566,32.5751,32.5478,32.5569,30546.0
2018-08-22 12:10:00,35.79,35.79,35.77,35.79,34484.0,32.5569,32.5569,32.5387,32.5569,34484.0
2018-08-22 12:20:00,35.79,35.79,35.76,35.77,32833.0,32.5569,32.5569,32.5296,32.5387,32833.0
2018-08-22 12:30:00,35.77,35.8,35.76,35.78,59630.0,32.5387,32.566,32.5296,32.5478,59630.0
2018-08-22 12:40:00,35.78,35.8,35.78,35.79,22677.0,32.5478,32.566,32.5478,32.5569,22677.0
2018-08-22 12:50:00,35.79,35.8,35.78,35.79,44899.0,32.5569,32.566,32.5478,32.5569,44899.0
2018-08-22 13:00:00,35.79,35.8,35.77,35.78,78614.0,32.5569,32.566,32.5387,32.5478,78614.0
2018-08-22 13:10:00,35.77,35.8,35.77,35.79,31543.0,32.5387,32.566,32.5387,32.5569,31543.0
2018-08-22 13:20:00,35.79,35.81,35.79,35.79,18048.0,32.5569,32.5751,32.5569,32.5569,18048.0
2018-08-22 13:30:00,35.79,35.8,35.78,35.79,37735.0,32.5569,32.566,32.5478,32.5569,37735.0
2018-08-22 13:40:00,35.79,35.81,35.78,35.79,54582.0,32.5569,32.5751,32.5478,32.5569,54582.0
2018-08-22 13:50:00,35.79,35.81,35.78,35.8,32903.0,32.5569,32.5751,32.5478,32.566,32903.0
2018-08-22 14:00:00,35.8,35.92,35.8,35.84,253499.0,32.566,32.6752,32.566,32.6024,253499.0
2018-08-22 14:10:00,35.85,35.87,35.81,35.82,98373.0,32.6115,32.6297,32.5751,32.5842,98373.0
2018-08-22 14:20:00,35.82,35.83,35.77,35.81,274347.0,32.5842,32.5933,32.5387,32.5751,274347.0
2018-08-22 14:30:00,35.81,35.83,35.8,35.81,37353.0,32.5751,32.5933,32.566,32.5751,37353.0
2018-08-22 14:40:00,35.8,35.81,35.8,35.8,22209.0,32.566,32.5751,32.566,32.566,22209.0
2018-08-22 14:50:00,35.8,35.83,35.8,35.83,26894.0,32.566,32.5933,32.566,32.5933,26894.0
2018-08-22 15:00:00,35.83,35.84,35.81,35.82,57039.0,32.5933,32.6024,32.5751,32.5842,57039.0
2018-08-22 15:10:00,35.82,35.83,35.81,35.82,46021.0,32.5842,32.5933,32.5751,32.5842,46021.0
2018-08-22 15:20:00,35.81,35.82,35.81,35.82,52227.0,32.5751,32.5842,32.5751,32.5842,52227.0
2018-08-22 15:30:00,35.82,35.82,35.8,35.82,147119.0,32.5842,32.5842,32.566,32.5842,147119.0
2018-08-22 15:40:00,35.81,35.82,35.8,35.8,101058.0,32.5751,32.5842,32.566,32.566,101058.0
2018-08-22 15:50:00,35.8,35.81,35.76,35.77,207128.0,32.566,32.5751,32.5296,32.5387,207128.0
2018-08-23 09:30:00,35.59,35.61,35.46,35.52,125227.0,32.375,32.3932,32.2567,32.3113,125227.0
2018-08-23 09:40:00,35.52,35.57,35.52,35.57,164489.0,32.3113,32.3568,32.3113,32.3568,164489.0
2018-08-23 09:50:00,35.57,35.6,35.54,35.55,180091.0,32.3568,32.3841,32.3295,32.3386,180091.0
2018-08-23 10:00:00,35.55,35.56,35.54,35.54,80174.0,32.3386,32.3477,32.3295,32.3295,80174.0
2018-08-23 10:10:00,35.55,35.56,35.51,35.52,57195.0,32.3386,32.3477,32.3022,32.3113,57195.0
2018-08-23 10:20:00,35.52,35.54,35.51,35.54,60994.0,32.3113,32.3295,32.3022,32.3295,60994.0
2018-08-23 10:30:00,35.54,35.55,35.52,35.53,56851.0,32.3295,32.3386,32.3113,32.3204,56851.0
2018-08-23 10:40:00,35.53,35.53,35.51,35.52,26877.0,32.3204,32.3204,32.3022,32.3113,26877.0
2018-08-23 10:50:00,35.52,35.52,35.5,35.51,40458.0,32.3113,32.3113,32.2931,32.3022,40458.0
2018-08-23 11:00:00,35.5,35.51,35.47,35.48,109455.0,32.2931,32.3022,32.2658,32.2749,109455.0
2018-08-23 11:10:00,35.48,35.49,35.43,35.43,207914.0,32.2749,32.284,32.2294,32.2294,207914.0
2018-08-23 11:20:00,35.43,35.48,35.42,35.46,217355.0,32.2294,32.2749,32.2203,32.2567,217355.0
2018-08-23 11:30:00,35.46,35.47,35.41,35.42,55697.0,32.2567,32.2658,32.2112,32.2203,55697.0
2018-08-23 11:40:00,35.42,35.45,35.41,35.44,85753.0,32.2203,32.2476,32.2112,32.2385,85753.0
2018-08-23 11:50:00,35.44,35.47,35.43,35.45,50344.0,32.2385,32.2658,32.2294,32.2476,50344.0
2018-08-23 12:00:00,35.45,35.47,35.44,35.45,27752.0,32.2476,32.2658,32.2385,32.2476,27752.0
2018-08-23 12:10:00,35.45,35.47,35.44,35.46,83908.0,32.2476,32.2658,32.2385,32.2567,83908.0
2018-08-23 12:20:00,35.47,35.48,35.46,35.47,50070.0,32.2658,32.2749,32.2567,32.2658,50070.0
2018-08-23 12:30:00,35.47,35.48,35.46,35.47,7100.0,32.2658,32.2749,32.2567,32.2658,7100.0
2018-08-23 12:40:00,35.47,35.49,35.46,35.48,24198.0,32.2658,32.284,32.2567,32.2749,24198.0
2018-08-23 12:50:00,35.47,35.49,35.44,35.45,67428.0,32.2658,32.284,32.2385,32.2476,67428.0
2018-08-23 13:00:00,35.45,35.45,35.42,35.42,57724.0,32.2476,32.2476,32.2203,32.2203,57724.0
2018-08-23 13:10:00,35.42,35.43,35.39,35.43,55012.0,32.2203,32.2294,32.193,32.2294,55012.0
2018-08-23 13:20:00,35.43,35.44,35.41,35.43,87447.0,32.2294,32.2385,32.2112,32.2294,87447.0
2018-08-23 13:30:00,35.43,35.43,35.42,35.42,69845.0,32.2294,32.2294,32.2203,32.2203,69845.0
2018-08-23 13:40:00,35.43,35.44,35.42,35.42,26399.0,32.2294,32.2385,32.2203,32.2203,26399.0
2018-08-23 13:50:00,35.43,35.43,35.4,35.42,46151.0,32.2294,32.2294,32.2021,32.2203,46151.0
2018-08-23 14:00:00,35.42,35.44,35.41,35.43,23915.0,32.2203,32.2385,32.2112,32.2294,23915.0
2018-08-23 14:10:00,35.43,35.43,35.4,35.4,25159.0,32.2294,32.2294,32.2021,32.2021,25159.0
2018-08-23 14:20:00,35.4,35.41,35.38,35.39,25154.0,32.2021,32.2112,32.1839,32.193,25154.0
2018-08-23 14:30:00,35.39,35.39,35.37,35.37,28223.0,32.193,32.193,32.1748,32.1748,28223.0
2018-08-23 14:40:00,35.38,35.41,35.35,35.38,46378.0,32.1839,32.2112,32.1566,32.1839,46378.0
2018-08-23 14:50:00,35.38,35.39,35.37,35.39,15990.0,32.1839,32.193,32.1748,32.193,15990.0
2018-08-23 15:00:00,35.4,35.42,35.39,35.41,66371.0,32.2021,32.2203,32.193,32.2112,66371.0
2018-08-23 15:10:00,35.42,35.45,35.41,35.41,117742.0,32.2203,32.2476,32.2112,32.2112,117742.0
2018-08-23 15:20:00,35.41,35.43,35.4,35.41,47401.0,32.2112,32.2294,32.2021,32.2112,47401.0
2018-08-23 15:30:00,35.42,35.42,35.38,35.38,95475.0,32.2203,32.2203,32.1839,32.1839,95475.0
2018-08-23 15:40:00,35.38,35.4,35.35,35.37,112793.0,32.1839,32.2021,32.1566,32.1748,112793.0
2018-08-23 15:50:00,35.37,35.39,35.34,35.36,343142.0,32.1748,32.193,32.1475,32.1657,343142.0
2018-08-24 09:30:00,35.66,35.81,35.66,35.81,186133.0,32.4386,32.5751,32.4386,32.5751,186133.0
2018-08-24 09:40:00,35.81,35.82,35.74,35.75,178304.0,32.5751,32.5842,32.5114,32.5205,178304.0
2018-08-24 09:50:00,35.75,35.77,35.72,35.74,52107.0,32.5205,32.5387,32.4932,32.5114,52107.0
2018-08-24 10:00:00,35.74,35.92,35.73,35.89,342284.0,32.5114,32.6752,32.5023,32.6479,342284.0
2018-08-24 10:10:00,35.89,35.9,35.85,35.87,73995.0,32.6479,32.657,32.6115,32.6297,73995.0
2018-08-24 10:20:00,35.88,35.9,35.82,35.82,72233.0,32.6388,32.657,32.5842,32.5842,72233.0
2018-08-24 10:30:00,35.83,35.87,35.83,35.86,64804.0,32.5933,32.6297,32.5933,32.6206,64804.0
2018-08-24 10:40:00,35.86,35.88,35.83,35.87,63159.0,32.6206,32.6388,32.5933,32.6297,63159.0
2018-08-24 10:50:00,35.86,35.88,35.85,35.88,34237.0,32.6206,32.6388,32.6115,32.6388,34237.0
2018-08-24 11:00:00,35.88,35.88,35.87,35.88,35666.0,32.6388,32.6388,32.6297,32.6388,35666.0
2018-08-24 11:10:00,35.87,35.89,35.87,35.89,43006.0,32.6297,32.6479,32.6297,32.6479,43006.0
2018-08-24 11:20:00,35.89,35.9,35.86,35.89,114495.0,32.6479,32.657,32.6206,32.6479,114495.0
2018-08-24 11:30:00,35.89,35.91,35.88,35.9,157269.0,32.6479,32.6661,32.6388,32.657,157269.0
2018-08-24 11:40:00,35.9,35.9,35.88,35.89,55629.0,32.657,32.657,32.6388,32.6479,55629.0
2018-08-24 11:50:00,35.88,35.9,35.86,35.9,84207.0,32.6388,32.657,32.6206,32.657,84207.0
2018-08-24 12:00:00,35.89,35.9,35.86,35.88,52227.0,32.6479,32.657,32.6206,32.6388,52227.0
2018-08-24 12:10:00,35.88,35.9,35.86,35.88,27931.0,32.6388,32.657,32.6206,32.6388,27931.0
2018-08-24 12:20:00,35.88,35.89,35.85,35.86,73040.0,32.6388,32.6479,32.6115,32.6206,73040.0
2018-08-24 12:30:00,35.86,35.87,35.82,35.84,59503.0,32.6206,32.6297,32.5842,32.6024,59503.0
2018-08-24 12:40:00,35.83,35.85,35.82,35.84,31790.0,32.5933,32.6115,32.5842,32.6024,31790.0
2018-08-24 12:50:00,35.85,35.85,35.82,35.83,55407.0,32.6115,32.6115,32.5842,32.5933,55407.0
2018-08-24 13:00:00,35.83,35.85,35.82,35.85,35175.0,32.5933,32.6115,32.5842,32.6115,35175.0
2018-08-24 13:10:00,35.85,35.85,35.83,35.84,30716.0,32.6115,32.6115,32.5933,32.6024,30716.0
2018-08-24 13:20:00,35.84,35.84,35.83,35.84,23312.0,32.6024,32.6024,32.5933,32.6024,23312.0
2018-08-24 13:30:00,35.84,35.84,35.81,35.81,32056.0,32.6024,32.6024,32.5751,32.5751,32056.0
2018-08-24 13:40:00,35.81,35.84,35.79,35.83,91422.0,32.5751,32.6024,32.5569,32.5933,91422.0
2018-08-24 13:50:00,35.83,35.83,35.8,35.82,30799.0,32.5933,32.5933,32.566,32.5842,30799.0
2018-08-24 14:00:00,35.81,35.81,35.8,35.8,20877.0,32.5751,32.5751,32.566,32.566,20877.0
2018-08-24 14:10:00,35.8,35.83,35.8,35.82,27555.0,32.566,32.5933,32.566,32.5842,27555.0
2018-08-24 14:20:00,35.82,35.84,35.81,35.84,46273.0,32.5842,32.6024,32.5751,32.6024,46273.0
2018-08-24 14:30:00,35.84,35.84,35.82,35.83,74161.0,32.6024,32.6024,32.5842,32.5933,74161.0
2018-08-24 14:40:00,35.83,35.85,35.83,35.85,18261.0,32.5933,32.6115,32.5933,32.6115,18261.0
2018-08-24 14:50:00,35.84,35.86,35.84,35.84,44860.0,32.6024,32.6206,32.6024,32.6024,44860.0
2018-08-24 15:00:00,35.84,35.86,35.84,35.84,39817.0,32.6024,32.6206,32.6024,32.6024,39817.0
2018-08-24 15:10:00,35.84,35.89,35.84,35.87,82764.0,32.6024,32.6479,32.6024,32.6297,82764.0
2018-08-24 15:20:00,35.87,35.87,35.86,35.87,26031.0,32.6297,32.6297,32.6206,32.6297,26031.0
2018-08-24 15:30:00,35.87,35.9,35.86,35.9,76641.0,32.6297,32.657,32.6206,32.657,76641.0
2018-08-24 15:40:00,35.9,35.91,35.88,35.89,160712.0,32.657,32.6661,32.6388,32.6479,160712.0
2018-08-24 15:50:00,35.89,35.93,35.88,35.91,515488.0,32.6479,32.6842,32.6388,32.6661,515488.0
2018-08-27 09:30:00,36.02,36.07,35.99,36.06,206907.0,32.7661,32.8116,32.7388,32.8025,206907.0
2018-08-27 09:40:00,36.06,36.11,36.06,36.1,389927.0,32.8025,32.848,32.8025,32.8389,389927.0
2018-08-27 09:50:00,36.1,36.14,36.09,36.14,311241.0,32.8389,32.8753,32.8298,32.8753,311241.0
2018-08-27 10:00:00,36.14,36.19,36.13,36.19,293926.0,32.8753,32.9208,32.8662,32.9208,293926.0
2018-08-27 10:10:00,36.19,36.2,36.18,36.19,89434.0,32.9208,32.9299,32.9117,32.9208,89434.0
2018-08-27 10:20:00,36.19,36.23,36.19,36.22,243941.0,32.9208,32.9571,32.9208,32.9481,243941.0
2018-08-27 10:30:00,36.22,36.22,36.17,36.18,112777.0,32.9481,32.9481,32.9026,32.9117,112777.0
2018-08-27 10:40:00,36.17,36.21,36.17,36.17,202459.0,32.9026,32.939,32.9026,32.9026,202459.0
2018-08-27 10:50:00,36.18,36.2,36.17,36.2,103976.0,32.9117,32.9299,32.9026,32.9299,103976.0
2018-08-27 11:00:00,36.2,36.21,36.18,36.2,86820.0,32.9299,32.939,32.9117,32.9299,86820.0
2018-08-27 11:10:00,36.2,36.22,36.18,36.21,77210.0,32.9299,32.9481,32.9117,32.939,77210.0
2018-08-27 11:20:00,36.2,36.22,36.2,36.22,48156.0,32.9299,32.9481,32.9299,32.9481,48156.0
2018-08-27 11:30:00,36.22,36.23,36.2,36.2,77606.0,32.9481,32.9571,32.9299,32.9299,77606.0
2018-08-27 11:40:00,36.2,36.21,36.18,36.19,76327.0,32.9299,32.939,32.9117,32.9208,76327.0
2018-08-27 11:50:00,36.2,36.23,36.2,36.23,48512.0,32.9299,32.9571,32.9299,32.9571,48512.0
2018-08-27 12:00:00,36.23,36.23,36.2,36.21,30210.0,32.9571,32.9571,32.9299,32.939,30210.0
2018-08-27 12:10:00,36.22,36.23,36.21,36.23,33230.0,32.9481,32.9571,32.939,32.9571,33230.0
2018-08-27 12:20:00,36.23,36.25,36.22,36.23,148696.0,32.9571,32.9753,32.9481,32.9571,148696.0
2018-08-27 12:30:00,36.24,36.25,36.23,36.24,51264.0,32.9662,32.9753,32.9571,32.9662,51264.0
2018-08-27 12:40:00,36.24,36.25,36.23,36.24,43897.0,32.9662,32.9753,32.9571,32.9662,43897.0
2018-08-27 12:50:00,36.24,36.24,36.22,36.23,28472.0,32.9662,32.9662,32.9481,32.9571,28472.0
2018-08-27 13:00:00,36.23,36.24,36.22,36.23,22735.0,32.9571,32.9662,32.9481,32.9571,22735.0
2018-08-27 13:10:00,36.22,36.24,36.21,36.24,33595.0,32.9481,32.9662,32.939,32.9662,33595.0
2018-08-27 13:20:00,36.24,36.24,36.21,36.23,18260.0,32.9662,32.9662,32.939,32.9571,18260.0
2018-08-27 13:30:00,36.23,36.23,36.2,36.2,31535.0,32.9571,32.9571,32.9299,32.9299,31535.0
2018-08-27 13:40:00,36.2,36.22,36.2,36.21,45697.0,32.9299,32.9481,32.9299,32.939,45697.0
2018-08-27 13:50:00,36.22,36.22,36.19,36.2,62297.0,32.9481,32.9481,32.9208,32.9299,62297.0
2018-08-27 14:00:00,36.2,36.22,36.2,36.22,14654.0,32.9299,32.9481,32.9299,32.9481,14654.0
2018-08-27 14:10:00,36.22,36.22,36.21,36.22,13935.0,32.9481,32.9481,32.939,32.9481,13935.0
2018-08-27 14:20:00,36.21,36.23,36.2,36.21,53598.0,32.939,32.9571,32.9299,32.939,53598.0
2018-08-27 14:30:00,36.21,36.22,36.19,36.2,56394.0,32.939,32.9481,32.9208,32.9299,56394.0
2018-08-27 14:40:00,36.2,36.2,36.17,36.19,52881.0,32.9299,32.9299,32.9026,32.9208,52881.0
2018-08-27 14:50:00,36.19,36.19,36.16,36.16,80645.0,32.9208,32.9208,32.8935,32.8935,80645.0
2018-08-27 15:00:00,36.17,36.17,36.15,36.16,76271.0,32.9026,32.9026,32.8844,32.8935,76271.0
2018-08-27 15:10:00,36.16,36.17,36.15,36.16,41033.0,32.8935,32.9026,32.8844,32.8935,41033.0
2018-08-27 15:20:00,36.16,36.18,36.16,36.16,78762.0,32.8935,32.9117,32.8935,32.8935,78762.0
2018-08-27 15:30:00,36.16,36.17,36.15,36.16,24233.0,32.8935,32.9026,32.8844,32.8935,24233.0
2018-08-27 15:40:00,36.15,36.16,36.15,36.16,44536.0,32.8844,32.8935,32.8844,32.8935,44536.0
2018-08-27 15:50:00,36.15,36.16,36.13,36.13,262501.0,32.8844,32.8935,32.8662,32.8662,262501.0
2018-08-28 09:30:00,36.17,36.2,36.12,36.15,126696.0,32.9026,32.9299,32.8571,32.8844,126696.0
2018-08-28 09:40:00,36.15,36.16,36.12,36.12,48796.0,32.8844,32.8935,32.8571,32.8571,48796.0
2018-08-28 09:50:00,36.12,36.15,36.11,36.13,128404.0,32.8571,32.8844,32.848,32.8662,128404.0
2018-08-28 10:00:00,36.13,36.13,36.1,36.11,35523.0,32.8662,32.8662,32.8389,32.848,35523.0
2018-08-28 10:10:00,36.12,36.12,36.08,36.09,112450.0,32.8571,32.8571,32.8207,32.8298,112450.0
2018-08-28 10:20:00,36.09,36.1,36.05,36.08,101839.0,32.8298,32.8389,32.7934,32.8207,101839.0
2018-08-28 10:30:00,36.07,36.1,36.06,36.08,92227.0,32.8116,32.8389,32.8025,32.8207,92227.0
2018-08-28 10:40:00,36.08,36.09,36.05,36.05,56492.0,32.8207,32.8298,32.7934,32.7934,56492.0
2018-08-28 10:50:00,36.06,36.08,36.05,36.07,81723.0,32.8025,32.8207,32.7934,32.8116,81723.0
2018-08-28 11:00:00,36.08,36.09,36.06,36.07,53985.0,32.8207,32.8298,32.8025,32.8116,53985.0
2018-08-28 11:10:00,36.08,36.1,36.07,36.08,37196.0,32.8207,32.8389,32.8116,32.8207,37196.0
2018-08-28 11:20:00,36.08,36.09,36.06,36.06,25367.0,32.8207,32.8298,32.8025,32.8025,25367.0
2018-08-28 11:30:00,36.07,36.07,36.02,36.03,74957.0,32.8116,32.8116,32.7661,32.7752,74957.0
2018-08-28 11:40:00,36.03,36.06,36.02,36.04,50688.0,32.7752,32.8025,32.7661,32.7843,50688.0
2018-08-28 11:50:00,36.04,36.06,36.03,36.05,59757.0,32.7843,32.8025,32.7752,32.7934,59757.0
2018-08-28 12:00:00,36.04,36.06,36.04,36.06,26306.0,32.7843,32.8025,32.7843,32.8025,26306.0
2018-08-28 12:10:00,36.06,36.06,36.04,36.05,41649.0,32.8025,32.8025,32.7843,32.7934,41649.0
2018-08-28 12:20:00,36.05,36.06,36.02,36.03,30838.0,32.7934,32.8025,32.7661,32.7752,30838.0
2018-08-28 12:30:00,36.03,36.05,36.02,36.04,87544.0,32.7752,32.7934,32.7661,32.7843,87544.0
2018-08-28 12:40:00,36.04,36.04,36.02,36.04,119789.0,32.7843,32.7843,32.7661,32.7843,119789.0
2018-08-28 12:50:00,36.04,36.05,36.03,36.05,62431.0,32.7843,32.7934,32.7752,32.7934,62431.0
2018-08-28 13:00:00,36.05,36.05,36.03,36.04,48147.0,32.7934,32.7934,32.7752,32.7843,48147.0
2018-08-28 13:10:00,36.04,36.05,36.04,36.05,13610.0,32.7843,32.7934,32.7843,32.7934,13610.0
2018-08-28 13:20:00,36.05,36.05,36.0,36.01,118477.0,32.7934,32.7934,32.7479,32.757,118477.0
2018-08-28 13:30:00,36.02,36.02,36.0,36.02,92360.0,32.7661,32.7661,32.7479,32.7661,92360.0
2018-08-28 13:40:00,36.02,36.02,36.0,36.01,38957.0,32.7661,32.7661,32.7479,32.757,38957.0
2018-08-28 13:50:00,36.01,36.02,35.98,36.0,91489.0,32.757,32.7661,32.7297,32.7479,91489.0
2018-08-28 14:00:00,35.99,35.99,35.98,35.98,37809.0,32.7388,32.7388,32.7297,32.7297,37809.0
2018-08-28 14:10:00,35.98,35.99,35.98,35.98,12463.0,32.7297,32.7388,32.7297,32.7297,12463.0
2018-08-28 14:20:00,35.98,35.99,35.97,35.98,53722.0,32.7297,32.7388,32.7206,32.7297,53722.0
2018-08-28 14:30:00,35.98,35.99,35.95,35.95,186566.0,32.7297,32.7388,32.7024,32.7024,186566.0
2018-08-28 14:40:00,35.96,35.98,35.96,35.96,122511.0,32.7115,32.7297,32.7115,32.7115,122511.0
2018-08-28 14:50:00,35.97,35.97,35.96,35.97,34219.0,32.7206,32.7206,32.7115,32.7206,34219.0
2018-08-28 15:00:00,35.97,35.97,35.95,35.97,92353.0,32.7206,32.7206,32.7024,32.7206,92353.0
2018-08-28 15:10:00,35.97,35.98,35.96,35.97,75507.0,32.7206,32.7297,32.7115,32.7206,75507.0
2018-08-28 15:20:00,35.98,35.98,35.96,35.97,31732.0,32.7297,32.7297,32.7115,32.7206,31732.0
2018-08-28 15:30:00,35.97,35.98,35.96,35.98,43584.0,32.7206,32.7297,32.7115,32.7297,43584.0
2018-08-28 15:40:00,35.98,35.98,35.96,35.98,143930.0,32.7297,32.7297,32.7115,32.7297,143930.0
2018-08-28 15:50:00,35.98,36.0,35.96,35.99,349305.0,32.7297,32.7479,32.7115,32.7388,349305.0
2018-08-29 09:30:00,35.77,35.78,35.67,35.76,149297.0,32.5387,32.5478,32.4477,32.5296,149297.0
2018-08-29 09:40:00,35.76,35.78,35.72,35.73,220578.0,32.5296,32.5478,32.4932,32.5023,220578.0
2018-08-29 09:50:00,35.72,35.77,35.72,35.77,108513.0,32.4932,32.5387,32.4932,32.5387,108513.0
2018-08-29 10:00:00,35.76,35.79,35.75,35.79,111711.0,32.5296,32.5569,32.5205,32.5569,111711.0
2018-08-29 10:10:00,35.78,35.82,35.77,35.79,118274.0,32.5478,32.5842,32.5387,32.5569,118274.0
2018-08-29 10:20:00,35.79,35.81,35.78,35.8,64921.0,32.5569,32.5751,32.5478,32.566,64921.0
2018-08-29 10:30:00,35.8,35.82,35.8,35.81,198921.0,32.566,32.5842,32.566,32.5751,198921.0
2018-08-29 10:40:00,35.81,35.83,35.79,35.8,111268.0,32.5751,32.5933,32.5569,32.566,111268.0
2018-08-29 10:50:00,35.8,35.8,35.75,35.77,167195.0,32.566,32.566,32.5205,32.5387,167195.0
2018-08-29 11:00:00,35.78,35.81,35.78,35.79,32764.0,32.5478,32.5751,32.5478,32.5569,32764.0
2018-08-29 11:10:00,35.8,35.83,35.79,35.82,62679.0,32.566,32.5933,32.5569,32.5842,62679.0
2018-08-29 11:20:00,35.83,35.85,35.81,35.84,62981.0,32.5933,32.6115,32.5751,32.6024,62981.0
2018-08-29 11:30:00,35.84,35.86,35.83,35.84,27710.0,32.6024,32.6206,32.5933,32.6024,27710.0
2018-08-29 11:40:00,35.84,35.85,35.83,35.84,39282.0,32.6024,32.6115,32.5933,32.6024,39282.0
2018-08-29 11:50:00,35.84,35.85,35.83,35.84,30434.0,32.6024,32.6115,32.5933,32.6024,30434.0
2018-08-29 12:00:00,35.85,35.85,35.83,35.84,61059.0,32.6115,32.6115,32.5933,32.6024,61059.0
2018-08-29 12:10:00,35.83,35.86,35.83,35.85,29877.0,32.5933,32.6206,32.5933,32.6115,29877.0
2018-08-29 12:20:00,35.85,35.85,35.83,35.84,29896.0,32.6115,32.6115,32.5933,32.6024,29896.0
2018-08-29 12:30:00,35.83,35.85,35.83,35.83,13844.0,32.5933,32.6115,32.5933,32.5933,13844.0
2018-08-29 12:40:00,35.84,35.85,35.83,35.84,37823.0,32.6024,32.6115,32.5933,32.6024,37823.0
2018-08-29 12:50:00,35.84,35.85,35.84,35.84,14898.0,32.6024,32.6115,32.6024,32.6024,14898.0
2018-08-29 13:00:00,35.84,35.85,35.84,35.84,9467.0,32.6024,32.6115,32.6024,32.6024,9467.0
2018-08-29 13:10:00,35.84,35.85,35.84,35.85,17874.0,32.6024,32.6115,32.6024,32.6115,17874.0
2018-08-29 13:20:00,35.85,35.86,35.83,35.84,59075.0,32.6115,32.6206,32.5933,32.6024,59075.0
2018-08-29 13:30:00,35.84,35.84,35.81,35.82,29395.0,32.6024,32.6024,32.5751,32.5842,29395.0
2018-08-29 13:40:00,35.82,35.82,35.8,35.8,29969.0,32.5842,32.5842,32.566,32.566,29969.0
2018-08-29 13:50:00,35.8,35.81,35.78,35.79,25232.0,32.566,32.5751,32.5478,32.5569,25232.0
2018-08-29 14:00:00,35.8,35.81,35.78,35.8,33467.0,32.566,32.5751,32.5478,32.566,33467.0
2018-08-29 14:10:00,35.8,35.82,35.8,35.8,44489.0,32.566,32.5842,32.566,32.566,44489.0
2018-08-29 14:20:00,35.8,35.81,35.8,35.8,7133.0,32.566,32.5751,32.566,32.566,7133.0
2018-08-29 14:30:00,35.8,35.82,35.8,35.81,12375.0,32.566,32.5842,32.566,32.5751,12375.0
2018-08-29 14:40:00,35.8,35.82,35.8,35.8,39204.0,32.566,32.5842,32.566,32.566,39204.0
2018-08-29 14:50:00,35.8,35.81,35.78,35.78,35544.0,32.566,32.5751,32.5478,32.5478,35544.0
2018-08-29 15:00:00,35.79,35.81,35.79,35.8,17123.0,32.5569,32.5751,32.5569,32.566,17123.0
2018-08-29 15:10:00,35.8,35.85,35.8,35.84,28626.0,32.566,32.6115,32.566,32.6024,28626.0
2018-08-29 15:20:00,35.84,35.85,35.83,35.84,41944.0,32.6024,32.6115,32.5933,32.6024,41944.0
2018-08-29 15:30:00,35.84,35.86,35.84,35.85,65871.0,32.6024,32.6206,32.6024,32.6115,65871.0
2018-08-29 15:40:00,35.84,35.85,35.82,35.83,67621.0,32.6024,32.6115,32.5842,32.5933,67621.0
2018-08-29 15:50:00,35.83,35.87,35.81,35.86,426521.0,32.5933,32.6297,32.5751,32.6206,426521.0
2018-08-30 09:30:00,35.53,35.53,35.31,35.31,248050.0,32.3204,32.3204,32.1203,32.1203,248050.0
2018-08-30 09:40:00,35.32,35.37,35.3,35.33,215099.0,32.1294,32.1748,32.1112,32.1384,215099.0
2018-08-30 09:50:00,35.32,35.33,35.3,35.33,171082.0,32.1294,32.1384,32.1112,32.1384,171082.0
2018-08-30 10:00:00,35.32,35.37,35.32,35.36,126361.0,32.1294,32.1748,32.1294,32.1657,126361.0
2018-08-30 10:10:00,35.36,35.45,35.35,35.44,75449.0,32.1657,32.2476,32.1566,32.2385,75449.0
2018-08-30 10:20:00,35.44,35.44,35.38,35.39,94638.0,32.2385,32.2385,32.1839,32.193,94638.0
2018-08-30 10:30:00,35.4,35.43,35.38,35.4,108918.0,32.2021,32.2294,32.1839,32.2021,108918.0
2018-08-30 10:40:00,35.4,35.42,35.39,35.41,178404.0,32.2021,32.2203,32.193,32.2112,178404.0
2018-08-30 10:50:00,35.41,35.41,35.39,35.4,119930.0,32.2112,32.2112,32.193,32.2021,119930.0
2018-08-30 11:00:00,35.4,35.43,35.37,35.38,74667.0,32.2021,32.2294,32.1748,32.1839,74667.0
2018-08-30 11:10:00,35.38,35.4,35.36,35.38,46024.0,32.1839,32.2021,32.1657,32.1839,46024.0
2018-08-30 11:20:00,35.37,35.38,35.29,35.32,128227.0,32.1748,32.1839,32.1021,32.1294,128227.0
2018-08-30 11:30:00,35.32,35.36,35.3,35.31,105006.0,32.1294,32.1657,32.1112,32.1203,105006.0
2018-08-30 11:40:00,35.31,35.32,35.28,35.31,79653.0,32.1203,32.1294,32.093,32.1203,79653.0
2018-08-30 11:50:00,35.31,35.34,35.3,35.31,91811.0,32.1203,32.1475,32.1112,32.1203,91811.0
2018-08-30 12:00:00,35.32,35.35,35.31,35.33,27863.0,32.1294,32.1566,32.1203,32.1384,27863.0
2018-08-30 12:10:00,35.32,35.37,35.31,35.34,97763.0,32.1294,32.1748,32.1203,32.1475,97763.0
2018-08-30 12:20:00,35.35,35.4,35.34,35.38,96965.0,32.1566,32.2021,32.1475,32.1839,96965.0
2018-08-30 12:30:00,35.39,35.43,35.39,35.43,43677.0,32.193,32.2294,32.193,32.2294,43677.0
2018-08-30 12:40:00,35.43,35.43,35.4,35.41,24451.0,32.2294,32.2294,32.2021,32.2112,24451.0
2018-08-30 12:50:00,35.42,35.46,35.42,35.45,41140.0,32.2203,32.2567,32.2203,32.2476,41140.0
2018-08-30 13:00:00,35.44,35.46,35.43,35.45,36897.0,32.2385,32.2567,32.2294,32.2476,36897.0
2018-08-30 13:10:00,35.45,35.46,35.43,35.44,65450.0,32.2476,32.2567,32.2294,32.2385,65450.0
2018-08-30 13:20:00,35.44,35.45,35.42,35.43,19428.0,32.2385,32.2476,32.2203,32.2294,19428.0
2018-08-30 13:30:00,35.43,35.44,35.41,35.44,57432.0,32.2294,32.2385,32.2112,32.2385,57432.0
2018-08-30 13:40:00,35.44,35.45,35.42,35.45,30906.0,32.2385,32.2476,32.2203,32.2476,30906.0
2018-08-30 13:50:00,35.44,35.45,35.43,35.45,5309.0,32.2385,32.2476,32.2294,32.2476,5309.0
2018-08-30 14:00:00,35.45,35.46,35.42,35.42,16822.0,32.2476,32.2567,32.2203,32.2203,16822.0
2018-08-30 14:10:00,35.43,35.44,35.33,35.34,101750.0,32.2294,32.2385,32.1384,32.1475,101750.0
2018-08-30 14:20:00,35.34,35.39,35.31,35.36,191218.0,32.1475,32.193,32.1203,32.1657,191218.0
2018-08-30 14:30:00,35.36,35.44,35.35,35.43,88505.0,32.1657,32.2385,32.1566,32.2294,88505.0
2018-08-30 14:40:00,35.43,35.44,35.4,35.42,93141.0,32.2294,32.2385,32.2021,32.2203,93141.0
2018-08-30 14:50:00,35.43,35.45,35.38,35.44,212718.0,32.2294,32.2476,32.1839,32.2385,212718.0
2018-08-30 15:00:00,35.45,35.45,35.4,35.41,262844.0,32.2476,32.2476,32.2021,32.2112,262844.0
2018-08-30 15:10:00,35.41,35.45,35.4,35.45,152581.0,32.2112,32.2476,32.2021,32.2476,152581.0
2018-08-30 15:20:00,35.45,35.48,35.43,35.48,108807.0,32.2476,32.2749,32.2294,32.2749,108807.0
2018-08-30 15:30:00,35.48,35.52,35.47,35.49,176377.0,32.2749,32.3113,32.2658,32.284,176377.0
2018-08-30 15:40:00,35.49,35.51,35.48,35.48,109017.0,32.284,32.3022,32.2749,32.2749,109017.0
2018-08-30 15:50:00,35.48,35.49,35.42,35.45,410384.0,32.2749,32.284,32.2203,32.2476,410384.0
2018-08-31 09:30:00,35.38,35.55,35.38,35.53,389566.0,32.1839,32.3386,32.1839,32.3204,389566.0
2018-08-31 09:40:00,35.53,35.57,35.52,35.57,231480.0,32.3204,32.3568,32.3113,32.3568,231480.0
2018-08-31 09:50:00,35.57,35.61,35.55,35.6,160440.0,32.3568,32.3932,32.3386,32.3841,160440.0
2018-08-31 10:00:00,35.6,35.67,35.6,35.67,231682.0,32.3841,32.4477,32.3841,32.4477,231682.0
2018-08-31 10:10:00,35.67,35.74,35.67,35.72,342913.0,32.4477,32.5114,32.4477,32.4932,342913.0
2018-08-31 10:20:00,35.72,35.74,35.67,35.69,217334.0,32.4932,32.5114,32.4477,32.4659,217334.0
2018-08-31 10:30:00,35.69,35.72,35.68,35.72,101350.0,32.4659,32.4932,32.4568,32.4932,101350.0
2018-08-31 10:40:00,35.72,35.73,35.69,35.7,92782.0,32.4932,32.5023,32.4659,32.475,92782.0
2018-08-31 10:50:00,35.7,35.72,35.68,35.68,148020.0,32.475,32.4932,32.4568,32.4568,148020.0
2018-08-31 11:00:00,35.68,35.7,35.64,35.64,90296.0,32.4568,32.475,32.4204,32.4204,90296.0
2018-08-31 11:10:00,35.63,35.64,35.6,35.6,109459.0,32.4113,32.4204,32.3841,32.3841,109459.0
2018-08-31 11:20:00,35.6,35.6,35.46,35.47,328369.0,32.3841,32.3841,32.2567,32.2658,328369.0
2018-08-31 11:30:00,35.47,35.51,35.46,35.5,74315.0,32.2658,32.3022,32.2567,32.2931,74315.0
2018-08-31 11:40:00,35.49,35.5,35.45,35.47,74311.0,32.284,32.2931,32.2476,32.2658,74311.0
2018-08-31 11:50:00,35.47,35.5,35.47,35.47,71810.0,32.2658,32.2931,32.2658,32.2658,71810.0
2018-08-31 12:00:00,35.47,35.48,35.44,35.46,66546.0,32.2658,32.2749,32.2385,32.2567,66546.0
2018-08-31 12:10:00,35.46,35.49,35.44,35.48,49443.0,32.2567,32.284,32.2385,32.2749,49443.0
2018-08-31 12:20:00,35.48,35.49,35.46,35.48,74791.0,32.2749,32.284,32.2567,32.2749,74791.0
2018-08-31 12:30:00,35.47,35.5,35.45,35.49,69571.0,32.2658,32.2931,32.2476,32.284,69571.0
2018-08-31 12:40:00,35.49,35.52,35.48,35.51,101560.0,32.284,32.3113,32.2749,32.3022,101560.0
2018-08-31 12:50:00,35.51,35.54,35.49,35.54,24029.0,32.3022,32.3295,32.284,32.3295,24029.0
2018-08-31 13:00:00,35.54,35.56,35.52,35.56,44806.0,32.3295,32.3477,32.3113,32.3477,44806.0
2018-08-31 13:10:00,35.56,35.58,35.56,35.58,66791.0,32.3477,32.3659,32.3477,32.3659,66791.0
2018-08-31 13:20:00,35.57,35.59,35.56,35.58,49553.0,32.3568,32.375,32.3477,32.3659,49553.0
2018-08-31 13:30:00,35.58,35.6,35.56,35.59,101147.0,32.3659,32.3841,32.3477,32.375,101147.0
2018-08-31 13:40:00,35.59,35.63,35.59,35.62,68653.0,32.375,32.4113,32.375,32.4023,68653.0
2018-08-31 13:50:00,35.63,35.63,35.61,35.62,71107.0,32.4113,32.4113,32.3932,32.4023,71107.0
2018-08-31 14:00:00,35.63,35.63,35.61,35.62,97334.0,32.4113,32.4113,32.3932,32.4023,97334.0
2018-08-31 14:10:00,35.62,35.63,35.61,35.63,46237.0,32.4023,32.4113,32.3932,32.4113,46237.0
2018-08-31 14:20:00,35.63,35.66,35.61,35.66,86353.0,32.4113,32.4386,32.3932,32.4386,86353.0
2018-08-31 14:30:00,35.66,35.69,35.66,35.68,82399.0,32.4386,32.4659,32.4386,32.4568,82399.0
2018-08-31 14:40:00,35.69,35.7,35.68,35.7,34603.0,32.4659,32.475,32.4568,32.475,34603.0
2018-08-31 14:50:00,35.7,35.71,35.68,35.69,116283.0,32.475,32.4841,32.4568,32.4659,116283.0
2018-08-31 15:00:00,35.69,35.72,35.68,35.71,103667.0,32.4659,32.4932,32.4568,32.4841,103667.0
2018-08-31 15:10:00,35.72,35.72,35.7,35.7,35078.0,32.4932,32.4932,32.475,32.475,35078.0
2018-08-31 15:20:00,35.71,35.71,35.66,35.67,93664.0,32.4841,32.4841,32.4386,32.4477,93664.0
2018-08-31 15:30:00,35.67,35.71,35.67,35.7,158211.0,32.4477,32.4841,32.4477,32.475,158211.0
2018-08-31 15:40:00,35.69,35.7,35.65,35.66,238874.0,32.4659,32.475,32.4295,32.4386,238874.0
2018-08-31 15:50:00,35.66,35.72,35.66,35.66,422140.0,32.4386,32.4932,32.4386,32.4386,422140.0
2018-09-04 09:30:00,34.72,34.72,34.51,34.52,156782.0,31.5836,31.5836,31.3925,31.4016,156782.0
2018-09-04 09:40:00,34.52,34.6,34.52,34.59,180378.0,31.4016,31.4744,31.4016,31.4653,180378.0
2018-09-04 09:50:00,34.59,34.62,34.57,34.62,99413.0,31.4653,31.4926,31.4471,31.4926,99413.0
2018-09-04 10:00:00,34.62,34.65,34.59,34.63,134425.0,31.4926,31.5199,31.4653,31.5017,134425.0
2018-09-04 10:10:00,34.63,34.65,34.62,34.64,76816.0,31.5017,31.5199,31.4926,31.5108,76816.0
2018-09-04 10:20:00,34.64,34.68,34.64,34.64,134263.0,31.5108,31.5472,31.5108,31.5108,134263.0
2018-09-04 10:30:00,34.65,34.66,34.6,34.62,155303.0,31.5199,31.529,31.4744,31.4926,155303.0
2018-09-04 10:40:00,34.61,34.65,34.59,34.64,178082.0,31.4835,31.5199,31.4653,31.5108,178082.0
2018-09-04 10:50:00,34.65,34.68,34.63,34.65,89347.0,31.5199,31.5472,31.5017,31.5199,89347.0
2018-09-04 11:00:00,34.65,34.67,34.63,34.66,59313.0,31.5199,31.5381,31.5017,31.529,59313.0
2018-09-04 11:10:00,34.66,34.67,34.64,34.66,125244.0,31.529,31.5381,31.5108,31.529,125244.0
2018-09-04 11:20:00,34.66,34.69,34.65,34.65,271662.0,31.529,31.5563,31.5199,31.5199,271662.0
2018-09-04 11:30:00,34.65,34.68,34.64,34.68,145487.0,31.5199,31.5472,31.5108,31.5472,145487.0
2018-09-04 11:40:00,34.68,34.68,34.62,34.63,90930.0,31.5472,31.5472,31.4926,31.5017,90930.0
2018-09-04 11:50:00,34.63,34.63,34.59,34.6,179364.0,31.5017,31.5017,31.4653,31.4744,179364.0
2018-09-04 12:00:00,34.61,34.63,34.6,34.62,52822.0,31.4835,31.5017,31.4744,31.4926,52822.0
2018-09-04 12:10:00,34.62,34.64,34.61,34.64,15090.0,31.4926,31.5108,31.4835,31.5108,15090.0
2018-09-04 12:20:00,34.64,34.64,34.59,34.64,61655.0,31.5108,31.5108,31.4653,31.5108,61655.0
2018-09-04 12:30:00,34.64,34.65,34.62,34.63,26474.0,31.5108,31.5199,31.4926,31.5017,26474.0
2018-09-04 12:40:00,34.62,34.68,34.62,34.68,76793.0,31.4926,31.5472,31.4926,31.5472,76793.0
2018-09-04 12:50:00,34.67,34.68,34.65,34.66,131858.0,31.5381,31.5472,31.5199,31.529,131858.0
2018-09-04 13:00:00,34.66,34.68,34.66,34.67,35955.0,31.529,31.5472,31.529,31.5381,35955.0
2018-09-04 13:10:00,34.66,34.71,34.66,34.68,713702.0,31.529,31.5745,31.529,31.5472,713702.0
2018-09-04 13:20:00,34.68,34.69,34.67,34.68,52652.0,31.5472,31.5563,31.5381,31.5472,52652.0
2018-09-04 13:30:00,34.68,34.71,34.67,34.69,61741.0,31.5472,31.5745,31.5381,31.5563,61741.0
2018-09-04 13:40:00,34.69,34.72,34.68,34.71,82877.0,31.5563,31.5836,31.5472,31.5745,82877.0
2018-09-04 13:50:00,34.71,34.72,34.69,34.7,23607.0,31.5745,31.5836,31.5563,31.5654,23607.0
2018-09-04 14:00:00,34.7,34.7,34.69,34.7,26937.0,31.5654,31.5654,31.5563,31.5654,26937.0
2018-09-04 14:10:00,34.69,34.7,34.68,34.69,45180.0,31.5563,31.5654,31.5472,31.5563,45180.0
2018-09-04 14:20:00,34.69,34.7,34.68,34.69,18649.0,31.5563,31.5654,31.5472,31.5563,18649.0
2018-09-04 14:30:00,34.69,34.7,34.68,34.7,38798.0,31.5563,31.5654,31.5472,31.5654,38798.0
2018-09-04 14:40:00,34.7,34.7,34.67,34.68,39909.0,31.5654,31.5654,31.5381,31.5472,39909.0
2018-09-04 14:50:00,34.67,34.7,34.67,34.7,78399.0,31.5381,31.5654,31.5381,31.5654,78399.0
2018-09-04 15:00:00,34.7,34.71,34.69,34.7,25417.0,31.5654,31.5745,31.5563,31.5654,25417.0
2018-09-04 15:10:00,34.7,34.7,34.67,34.67,26506.0,31.5654,31.5654,31.5381,31.5381,26506.0
2018-09-04 15:20:00,34.67,34.68,34.67,34.68,29037.0,31.5381,31.5472,31.5381,31.5472,29037.0
2018-09-04 15:30:00,34.67,34.69,34.67,34.69,147098.0,31.5381,31.5563,31.5381,31.5563,147098.0
2018-09-04 15:40:00,34.69,34.69,34.66,34.67,73703.0,31.5563,31.5563,31.529,31.5381,73703.0
2018-09-04 15:50:00,34.67,34.68,34.61,34.63,733522.0,31.5381,31.5472,31.4835,31.5017,733522.0
2018-09-05 09:30:00,34.46,34.5,34.34,34.39,345195.0,31.347,31.3834,31.2379,31.2834,345195.0
2018-09-05 09:40:00,34.39,34.51,34.38,34.49,348079.0,31.2834,31.3925,31.2743,31.3743,348079.0
2018-09-05 09:50:00,34.5,34.5,34.45,34.46,258478.0,31.3834,31.3834,31.3379,31.347,258478.0
2018-09-05 10:00:00,34.47,34.52,34.46,34.52,248624.0,31.3561,31.4016,31.347,31.4016,248624.0
2018-09-05 10:10:00,34.52,34.52,34.47,34.48,326184.0,31.4016,31.4016,31.3561,31.3652,326184.0
2018-09-05 10:20:00,34.48,34.52,34.45,34.52,392334.0,31.3652,31.4016,31.3379,31.4016,392334.0
2018-09-05 10:30:00,34.52,34.54,34.47,34.47,424173.0,31.4016,31.4198,31.3561,31.3561,424173.0
2018-09-05 10:40:00,34.47,34.55,34.45,34.53,209617.0,31.3561,31.4289,31.3379,31.4107,209617.0
2018-09-05 10:50:00,34.53,34.56,34.52,34.54,141488.0,31.4107,31.438,31.4016,31.4198,141488.0
2018-09-05 11:00:00,34.55,34.55,34.49,34.5,128470.0,31.4289,31.4289,31.3743,31.3834,128470.0
2018-09-05 11:10:00,34.51,34.52,34.49,34.52,63862.0,31.3925,31.4016,31.3743,31.4016,63862.0
2018-09-05 11:20:00,34.51,34.54,34.42,34.44,236207.0,31.3925,31.4198,31.3107,31.3288,236207.0
2018-09-05 11:30:00,34.44,34.48,34.43,34.48,114789.0,31.3288,31.3652,31.3198,31.3652,114789.0
2018-09-05 11:40:00,34.48,34.5,34.47,34.5,49857.0,31.3652,31.3834,31.3561,31.3834,49857.0
2018-09-05 11:50:00,34.5,34.55,34.49,34.55,132711.0,31.3834,31.4289,31.3743,31.4289,132711.0
2018-09-05 12:00:00,34.55,34.57,34.55,34.56,69002.0,31.4289,31.4471,31.4289,31.438,69002.0
2018-09-05 12:10:00,34.56,34.58,34.55,34.58,45728.0,31.438,31.4562,31.4289,31.4562,45728.0
2018-09-05 12:20:00,34.59,34.6,34.57,34.59,63614.0,31.4653,31.4744,31.4471,31.4653,63614.0
2018-09-05 12:30:00,34.59,34.63,34.59,34.63,237624.0,31.4653,31.5017,31.4653,31.5017,237624.0
2018-09-05 12:40:00,34.63,34.64,34.6,34.64,90560.0,31.5017,31.5108,31.4744,31.5108,90560.0
2018-09-05 12:50:00,34.63,34.66,34.61,34.62,107581.0,31.5017,31.529,31.4835,31.4926,107581.0
2018-09-05 13:00:00,34.63,34.63,34.61,34.62,56883.0,31.5017,31.5017,31.4835,31.4926,56883.0
2018-09-05 13:10:00,34.62,34.65,34.61,34.64,101322.0,31.4926,31.5199,31.4835,31.5108,101322.0
2018-09-05 13:20:00,34.64,34.65,34.62,34.63,49240.0,31.5108,31.5199,31.4926,31.5017,49240.0
2018-09-05 13:30:00,34.63,34.68,34.62,34.66,185230.0,31.5017,31.5472,31.4926,31.529,185230.0
2018-09-05 13:40:00,34.66,34.67,34.63,34.63,67951.0,31.529,31.5381,31.5017,31.5017,67951.0
2018-09-05 13:50:00,34.64,34.64,34.62,34.64,323406.0,31.5108,31.5108,31.4926,31.5108,323406.0
2018-09-05 14:00:00,34.64,34.65,34.63,34.64,153118.0,31.5108,31.5199,31.5017,31.5108,153118.0
2018-09-05 14:10:00,34.64,34.66,34.62,34.65,123309.0,31.5108,31.529,31.4926,31.5199,123309.0
2018-09-05 14:20:00,34.65,34.67,34.64,34.66,84062.0,31.5199,31.5381,31.5108,31.529,84062.0
2018-09-05 14:30:00,34.66,34.68,34.65,34.67,68584.0,31.529,31.5472,31.5199,31.5381,68584.0
2018-09-05 14:40:00,34.67,34.68,34.65,34.66,45351.0,31.5381,31.5472,31.5199,31.529,45351.0
2018-09-05 14:50:00,34.66,34.67,34.62,34.65,174049.0,31.529,31.5381,31.4926,31.5199,174049.0
2018-09-05 15:00:00,34.66,34.67,34.64,34.65,85638.0,31.529,31.5381,31.5108,31.5199,85638.0
2018-09-05 15:10:00,34.65,34.68,34.64,34.68,190367.0,31.5199,31.5472,31.5108,31.5472,190367.0
2018-09-05 15:20:00,34.68,34.69,34.64,34.66,167687.0,31.5472,31.5563,31.5108,31.529,167687.0
2018-09-05 15:30:00,34.66,34.67,34.64,34.66,134386.0,31.529,31.5381,31.5108,31.529,134386.0
2018-09-05 15:40:00,34.66,34.67,34.64,34.65,119766.0,31.529,31.5381,31.5108,31.5199,119766.0
2018-09-05 15:50:00,34.64,34.7,34.64,34.69,554325.0,31.5108,31.5654,31.5108,31.5563,554325.0
2018-09-06 09:30:00,34.51,34.59,34.38,34.52,413142.0,31.3925,31.4653,31.2743,31.4016,413142.0
2018-09-06 09:40:00,34.52,34.6,34.5,34.59,351525.0,31.4016,31.4744,31.3834,31.4653,351525.0
2018-09-06 09:50:00,34.59,34.62,34.56,34.61,291333.0,31.4653,31.4926,31.438,31.4835,291333.0
2018-09-06 10:00:00,34.61,34.63,34.59,34.61,730053.0,31.4835,31.5017,31.4653,31.4835,730053.0
2018-09-06 10:10:00,34.61,34.62,34.56,34.57,739477.0,31.4835,31.4926,31.438,31.4471,739477.0
2018-09-06 10:20:00,34.57,34.62,34.54,34.62,319311.0,31.4471,31.4926,31.4198,31.4926,319311.0
2018-09-06 10:30:00,34.62,34.62,34.56,34.6,505263.0,31.4926,31.4926,31.438,31.4744,505263.0
2018-09-06 10:40:00,34.6,34.61,34.54,34.55,262551.0,31.4744,31.4835,31.4198,31.4289,262551.0
2018-09-06 10:50:00,34.55,34.57,34.52,34.55,227008.0,31.4289,31.4471,31.4016,31.4289,227008.0
2018-09-06 11:00:00,34.55,34.56,34.5,34.51,551941.0,31.4289,31.438,31.3834,31.3925,551941.0
2018-09-06 11:10:00,34.52,34.53,34.5,34.51,173970.0,31.4016,31.4107,31.3834,31.3925,173970.0
2018-09-06 11:20:00,34.51,34.56,34.49,34.55,320540.0,31.3925,31.438,31.3743,31.4289,320540.0
2018-09-06 11:30:00,34.55,34.6,34.55,34.59,189222.0,31.4289,31.4744,31.4289,31.4653,189222.0
2018-09-06 11:40:00,34.59,34.64,34.58,34.64,144281.0,31.4653,31.5108,31.4562,31.5108,144281.0
2018-09-06 11:50:00,34.64,34.66,34.62,34.63,229516.0,31.5108,31.529,31.4926,31.5017,229516.0
2018-09-06 12:00:00,34.63,34.63,34.6,34.63,196773.0,31.5017,31.5017,31.4744,31.5017,196773.0
2018-09-06 12:10:00,34.63,34.63,34.62,34.62,105823.0,31.5017,31.5017,31.4926,31.4926,105823.0
2018-09-06 12:20:00,34.62,34.64,34.62,34.64,106586.0,31.4926,31.5108,31.4926,31.5108,106586.0
2018-09-06 12:30:00,34.64,34.65,34.61,34.61,107485.0,31.5108,31.5199,31.4835,31.4835,107485.0
2018-09-06 12:40:00,34.61,34.63,34.6,34.61,158173.0,31.4835,31.5017,31.4744,31.4835,158173.0
2018-09-06 12:50:00,34.62,34.62,34.6,34.6,107855.0,31.4926,31.4926,31.4744,31.4744,107855.0
2018-09-06 13:00:00,34.61,34.61,34.6,34.6,61186.0,31.4835,31.4835,31.4744,31.4744,61186.0
2018-09-06 13:10:00,34.6,34.64,34.6,34.64,106668.0,31.4744,31.5108,31.4744,31.5108,106668.0
2018-09-06 13:20:00,34.65,34.65,34.64,34.65,122262.0,31.5199,31.5199,31.5108,31.5199,122262.0
2018-09-06 13:30:00,34.65,34.67,34.64,34.66,178835.0,31.5199,31.5381,31.5108,31.529,178835.0
2018-09-06 13:40:00,34.66,34.68,34.65,34.66,175487.0,31.529,31.5472,31.5199,31.529,175487.0
2018-09-06 13:50:00,34.67,34.67,34.66,34.67,52793.0,31.5381,31.5381,31.529,31.5381,52793.0
2018-09-06 14:00:00,34.66,34.68,34.66,34.68,112563.0,31.529,31.5472,31.529,31.5472,112563.0
2018-09-06 14:10:00,34.67,34.7,34.67,34.69,135685.0,31.5381,31.5654,31.5381,31.5563,135685.0
2018-09-06 14:20:00,34.69,34.69,34.67,34.67,85467.0,31.5563,31.5563,31.5381,31.5381,85467.0
2018-09-06 14:30:00,34.68,34.71,34.68,34.7,207446.0,31.5472,31.5745,31.5472,31.5654,207446.0
2018-09-06 14:40:00,34.71,34.73,34.7,34.73,179722.0,31.5745,31.5927,31.5654,31.5927,179722.0
2018-09-06 14:50:00,34.73,34.73,34.71,34.71,66251.0,31.5927,31.5927,31.5745,31.5745,66251.0
2018-09-06 15:00:00,34.72,34.74,34.71,34.74,120283.0,31.5836,31.6017,31.5745,31.6017,120283.0
2018-09-06 15:10:00,34.73,34.75,34.73,34.74,139275.0,31.5927,31.6108,31.5927,31.6017,139275.0
2018-09-06 15:20:00,34.75,34.75,34.72,34.73,161125.0,31.6108,31.6108,31.5836,31.5927,161125.0
2018-09-06 15:30:00,34.73,34.75,34.73,34.74,167065.0,31.5927,31.6108,31.5927,31.6017,167065.0
2018-09-06 15:40:00,34.74,34.75,34.66,34.71,360395.0,31.6017,31.6108,31.529,31.5745,360395.0
2018-09-06 15:50:00,34.7,34.74,34.7,34.73,703649.0,31.5654,31.6017,31.5654,31.5927,703649.0
2018-09-07 09:30:00,34.72,34.85,34.72,34.85,241384.0,31.5836,31.7018,31.5836,31.7018,241384.0
2018-09-07 09:40:00,34.84,34.86,34.78,34.78,271407.0,31.6927,31.7109,31.6381,31.6381,271407.0
2018-09-07 09:50:00,34.79,34.83,34.78,34.82,246379.0,31.6472,31.6836,31.6381,31.6745,246379.0
2018-09-07 10:00:00,34.82,34.86,34.81,34.84,195185.0,31.6745,31.7109,31.6654,31.6927,195185.0
2018-09-07 10:10:00,34.84,34.87,34.82,34.83,85284.0,31.6927,31.72,31.6745,31.6836,85284.0
2018-09-07 10:20:00,34.83,34.88,34.81,34.82,229092.0,31.6836,31.7291,31.6654,31.6745,229092.0
2018-09-07 10:30:00,34.82,34.84,34.76,34.77,167656.0,31.6745,31.6927,31.6199,31.629,167656.0
2018-09-07 10:40:00,34.77,34.8,34.76,34.8,89417.0,31.629,31.6563,31.6199,31.6563,89417.0
2018-09-07 10:50:00,34.79,34.82,34.78,34.79,89041.0,31.6472,31.6745,31.6381,31.6472,89041.0
2018-09-07 11:00:00,34.8,34.8,34.69,34.73,283747.0,31.6563,31.6563,31.5563,31.5927,283747.0
2018-09-07 11:10:00,34.72,34.73,34.7,34.7,102322.0,31.5836,31.5927,31.5654,31.5654,102322.0
2018-09-07 11:20:00,34.7,34.72,34.68,34.71,120482.0,31.5654,31.5836,31.5472,31.5745,120482.0
2018-09-07 11:30:00,34.71,34.71,34.67,34.69,144506.0,31.5745,31.5745,31.5381,31.5563,144506.0
2018-09-07 11:40:00,34.7,34.72,34.68,34.7,92986.0,31.5654,31.5836,31.5472,31.5654,92986.0
2018-09-07 11:50:00,34.69,34.72,34.68,34.69,92236.0,31.5563,31.5836,31.5472,31.5563,92236.0
2018-09-07 12:00:00,34.69,34.7,34.59,34.62,256450.0,31.5563,31.5654,31.4653,31.4926,256450.0
2018-09-07 12:10:00,34.61,34.67,34.58,34.59,268927.0,31.4835,31.5381,31.4562,31.4653,268927.0
2018-09-07 12:20:00,34.59,34.64,34.56,34.57,187035.0,31.4653,31.5108,31.438,31.4471,187035.0
2018-09-07 12:30:00,34.56,34.62,34.56,34.61,158967.0,31.438,31.4926,31.438,31.4835,158967.0
2018-09-07 12:40:00,34.61,34.62,34.56,34.62,149666.0,31.4835,31.4926,31.438,31.4926,149666.0
2018-09-07 12:50:00,34.62,34.65,34.62,34.63,82793.0,31.4926,31.5199,31.4926,31.5017,82793.0
2018-09-07 13:00:00,34.64,34.64,34.58,34.59,101095.0,31.5108,31.5108,31.4562,31.4653,101095.0
2018-09-07 13:10:00,34.59,34.61,34.56,34.58,276573.0,31.4653,31.4835,31.438,31.4562,276573.0
2018-09-07 13:20:00,34.58,34.6,34.57,34.59,141750.0,31.4562,31.4744,31.4471,31.4653,141750.0
2018-09-07 13:30:00,34.59,34.6,34.57,34.58,95702.0,31.4653,31.4744,31.4471,31.4562,95702.0
2018-09-07 13:40:00,34.58,34.6,34.58,34.59,64670.0,31.4562,31.4744,31.4562,31.4653,64670.0
2018-09-07 13:50:00,34.59,34.6,34.58,34.58,69073.0,31.4653,31.4744,31.4562,31.4562,69073.0
2018-09-07 14:00:00,34.58,34.62,34.58,34.61,98739.0,31.4562,31.4926,31.4562,31.4835,98739.0
2018-09-07 14:10:00,34.61,34.64,34.61,34.61,81251.0,31.4835,31.5108,31.4835,31.4835,81251.0
2018-09-07 14:20:00,34.62,34.64,34.6,34.63,106729.0,31.4926,31.5108,31.4744,31.5017,106729.0
2018-09-07 14:30:00,34.63,34.63,34.61,34.62,63216.0,31.5017,31.5017,31.4835,31.4926,63216.0
2018-09-07 14:40:00,34.62,34.63,34.61,34.62,50444.0,31.4926,31.5017,31.4835,31.4926,50444.0
2018-09-07 14:50:00,34.62,34.65,34.6,34.63,123967.0,31.4926,31.5199,31.4744,31.5017,123967.0
2018-09-07 15:00:00,34.63,34.63,34.6,34.62,130609.0,31.5017,31.5017,31.4744,31.4926,130609.0
2018-09-07 15:10:00,34.62,34.62,34.6,34.61,71761.0,31.4926,31.4926,31.4744,31.4835,71761.0
2018-09-07 15:20:00,34.61,34.61,34.58,34.6,94880.0,31.4835,31.4835,31.4562,31.4744,94880.0
2018-09-07 15:30:00,34.61,34.61,34.56,34.59,157633.0,31.4835,31.4835,31.438,31.4653,157633.0
2018-09-07 15:40:00,34.59,34.6,34.58,34.59,88680.0,31.4653,31.4744,31.4562,31.4653,88680.0
2018-09-07 15:50:00,34.58,34.64,34.56,34.59,328111.0,31.4562,31.5108,31.438,31.4653,328111.0
2018-09-10 09:30:00,34.14,34.23,34.02,34.03,392840.0,31.0559,31.1378,30.9468,30.9559,392840.0
2018-09-10 09:40:00,34.04,34.11,34.03,34.11,317091.0,30.965,31.0287,30.9559,31.0287,317091.0
2018-09-10 09:50:00,34.11,34.11,34.03,34.06,249652.0,31.0287,31.0287,30.9559,30.9832,249652.0
2018-09-10 10:00:00,34.05,34.07,34.03,34.04,175138.0,30.9741,30.9923,30.9559,30.965,175138.0
2018-09-10 10:10:00,34.04,34.07,34.04,34.05,84097.0,30.965,30.9923,30.965,30.9741,84097.0
2018-09-10 10:20:00,34.05,34.07,34.04,34.05,111233.0,30.9741,30.9923,30.965,30.9741,111233.0
2018-09-10 10:30:00,34.06,34.07,34.04,34.05,90706.0,30.9832,30.9923,30.965,30.9741,90706.0
2018-09-10 10:40:00,34.05,34.07,34.03,34.04,87951.0,30.9741,30.9923,30.9559,30.965,87951.0
2018-09-10 10:50:00,34.04,34.05,34.01,34.01,177109.0,30.965,30.9741,30.9377,30.9377,177109.0
2018-09-10 11:00:00,34.01,34.04,34.0,34.04,204038.0,30.9377,30.965,30.9286,30.965,204038.0
2018-09-10 11:10:00,34.04,34.06,34.02,34.03,159228.0,30.965,30.9832,30.9468,30.9559,159228.0
2018-09-10 11:20:00,34.03,34.06,34.03,34.05,176901.0,30.9559,30.9832,30.9559,30.9741,176901.0
2018-09-10 11:30:00,34.05,34.09,34.05,34.05,170987.0,30.9741,31.0105,30.9741,30.9741,170987.0
2018-09-10 11:40:00,34.05,34.07,34.04,34.07,112426.0,30.9741,30.9923,30.965,30.9923,112426.0
2018-09-10 11:50:00,34.07,34.07,34.04,34.04,142041.0,30.9923,30.9923,30.965,30.965,142041.0
2018-09-10 12:00:00,34.04,34.06,34.03,34.04,137599.0,30.965,30.9832,30.9559,30.965,137599.0
2018-09-10 12:10:00,34.05,34.05,34.03,34.04,172290.0,30.9741,30.9741,30.9559,30.965,172290.0
2018-09-10 12:20:00,34.04,34.05,34.03,34.04,165794.0,30.965,30.9741,30.9559,30.965,165794.0
2018-09-10 12:30:00,34.04,34.05,34.03,34.04,135294.0,30.965,30.9741,30.9559,30.965,135294.0
2018-09-10 12:40:00,34.04,34.06,34.01,34.01,320854.0,30.965,30.9832,30.9377,30.9377,320854.0
2018-09-10 12:50:00,34.01,34.03,34.01,34.02,126781.0,30.9377,30.9559,30.9377,30.9468,126781.0
2018-09-10 13:00:00,34.02,34.03,34.0,34.01,150566.0,30.9468,30.9559,30.9286,30.9377,150566.0
2018-09-10 13:10:00,34.02,34.03,34.0,34.0,81679.0,30.9468,30.9559,30.9286,30.9286,81679.0
2018-09-10 13:20:00,34.0,34.01,33.99,33.99,109302.0,30.9286,30.9377,30.9195,30.9195,109302.0
2018-09-10 13:30:00,33.99,34.0,33.96,33.97,89439.0,30.9195,30.9286,30.8922,30.9013,89439.0
2018-09-10 13:40:00,33.97,33.98,33.94,33.94,84169.0,30.9013,30.9104,30.874,30.874,84169.0
2018-09-10 13:50:00,33.94,33.96,33.94,33.95,44017.0,30.874,30.8922,30.874,30.8831,44017.0
2018-09-10 14:00:00,33.95,33.97,33.93,33.94,86040.0,30.8831,30.9013,30.8649,30.874,86040.0
2018-09-10 14:10:00,33.94,33.96,33.93,33.95,78610.0,30.874,30.8922,30.8649,30.8831,78610.0
2018-09-10 14:20:00,33.94,33.95,33.94,33.95,56217.0,30.874,30.8831,30.874,30.8831,56217.0
2018-09-10 14:30:00,33.95,33.97,33.94,33.96,60534.0,30.8831,30.9013,30.874,30.8922,60534.0
2018-09-10 14:40:00,33.97,33.98,33.96,33.97,94994.0,30.9013,30.9104,30.8922,30.9013,94994.0
2018-09-10 14:50:00,33.97,33.99,33.96,33.97,66289.0,30.9013,30.9195,30.8922,30.9013,66289.0
2018-09-10 15:00:00,33.98,34.01,33.97,34.0,83284.0,30.9104,30.9377,30.9013,30.9286,83284.0
2018-09-10 15:10:00,34.0,34.01,33.98,34.0,118851.0,30.9286,30.9377,30.9104,30.9286,118851.0
2018-09-10 15:20:00,34.0,34.02,33.98,34.0,96925.0,30.9286,30.9468,30.9104,30.9286,96925.0
2018-09-10 15:30:00,34.0,34.01,33.98,33.98,85865.0,30.9286,30.9377,30.9104,30.9104,85865.0
2018-09-10 15:40:00,33.98,34.01,33.97,33.98,132121.0,30.9104,30.9377,30.9013,30.9104,132121.0
2018-09-10 15:50:00,33.98,34.0,33.96,33.96,732819.0,30.9104,30.9286,30.8922,30.8922,732819.0
2018-09-11 09:30:00,33.57,33.58,33.47,33.54,336447.0,30.5374,30.5465,30.4465,30.5101,336447.0
2018-09-11 09:40:00,33.54,33.62,33.5,33.59,396907.0,30.5101,30.5829,30.4738,30.5556,396907.0
2018-09-11 09:50:00,33.6,33.63,33.58,33.63,102221.0,30.5647,30.592,30.5465,30.592,102221.0
2018-09-11 10:00:00,33.63,33.71,33.62,33.7,232423.0,30.592,30.6648,30.5829,30.6557,232423.0
2018-09-11 10:10:00,33.7,33.74,33.67,33.72,167921.0,30.6557,30.6921,30.6284,30.6739,167921.0
2018-09-11 10:20:00,33.72,33.76,33.71,33.72,194196.0,30.6739,30.7103,30.6648,30.6739,194196.0
2018-09-11 10:30:00,33.72,33.73,33.66,33.66,120668.0,30.6739,30.683,30.6193,30.6193,120668.0
2018-09-11 10:40:00,33.66,33.67,33.6,33.62,86198.0,30.6193,30.6284,30.5647,30.5829,86198.0
2018-09-11 10:50:00,33.62,33.65,33.62,33.64,34530.0,30.5829,30.6102,30.5829,30.6011,34530.0
2018-09-11 11:00:00,33.64,33.67,33.63,33.66,113929.0,30.6011,30.6284,30.592,30.6193,113929.0
2018-09-11 11:10:00,33.66,33.67,33.63,33.65,131271.0,30.6193,30.6284,30.592,30.6102,131271.0
2018-09-11 11:20:00,33.66,33.72,33.65,33.71,574326.0,30.6193,30.6739,30.6102,30.6648,574326.0
2018-09-11 11:30:00,33.72,33.74,33.7,33.7,71682.0,30.6739,30.6921,30.6557,30.6557,71682.0
2018-09-11 11:40:00,33.7,33.71,33.69,33.7,151636.0,30.6557,30.6648,30.6466,30.6557,151636.0
2018-09-11 11:50:00,33.71,33.74,33.7,33.73,127705.0,30.6648,30.6921,30.6557,30.683,127705.0
2018-09-11 12:00:00,33.73,33.74,33.71,33.74,103842.0,30.683,30.6921,30.6648,30.6921,103842.0
2018-09-11 12:10:00,33.73,33.74,33.7,33.71,89179.0,30.683,30.6921,30.6557,30.6648,89179.0
2018-09-11 12:20:00,33.71,33.73,33.7,33.72,41234.0,30.6648,30.683,30.6557,30.6739,41234.0
2018-09-11 12:30:00,33.72,33.75,33.71,33.74,52533.0,30.6739,30.7012,30.6648,30.6921,52533.0
2018-09-11 12:40:00,33.74,33.75,33.72,33.74,44513.0,30.6921,30.7012,30.6739,30.6921,44513.0
2018-09-11 12:50:00,33.74,33.76,33.73,33.76,21406.0,30.6921,30.7103,30.683,30.7103,21406.0
2018-09-11 13:00:00,33.76,33.76,33.72,33.72,40633.0,30.7103,30.7103,30.6739,30.6739,40633.0
2018-09-11 13:10:00,33.72,33.74,33.71,33.73,18207.0,30.6739,30.6921,30.6648,30.683,18207.0
2018-09-11 13:20:00,33.72,33.73,33.71,33.72,18387.0,30.6739,30.683,30.6648,30.6739,18387.0
2018-09-11 13:30:00,33.72,33.74,33.71,33.73,23431.0,30.6739,30.6921,30.6648,30.683,23431.0
2018-09-11 13:40:00,33.73,33.74,33.71,33.72,28724.0,30.683,30.6921,30.6648,30.6739,28724.0
2018-09-11 13:50:00,33.73,33.74,33.71,33.74,35222.0,30.683,30.6921,30.6648,30.6921,35222.0
2018-09-11 14:00:00,33.73,33.73,33.71,33.73,45785.0,30.683,30.683,30.6648,30.683,45785.0
2018-09-11 14:10:00,33.73,33.73,33.71,33.73,34793.0,30.683,30.683,30.6648,30.683,34793.0
2018-09-11 14:20:00,33.73,33.74,33.71,33.72,38370.0,30.683,30.6921,30.6648,30.6739,38370.0
2018-09-11 14:30:00,33.72,33.74,33.71,33.72,17186.0,30.6739,30.6921,30.6648,30.6739,17186.0
2018-09-11 14:40:00,33.73,33.74,33.72,33.74,21015.0,30.683,30.6921,30.6739,30.6921,21015.0
2018-09-11 14:50:00,33.73,33.75,33.72,33.73,54885.0,30.683,30.7012,30.6739,30.683,54885.0
2018-09-11 15:00:00,33.73,33.74,33.72,33.73,32427.0,30.683,30.6921,30.6739,30.683,32427.0
2018-09-11 15:10:00,33.73,33.74,33.73,33.74,27991.0,30.683,30.6921,30.683,30.6921,27991.0
2018-09-11 15:20:00,33.74,33.75,33.73,33.75,128529.0,30.6921,30.7012,30.683,30.7012,128529.0
2018-09-11 15:30:00,33.75,33.76,33.74,33.76,89303.0,30.7012,30.7103,30.6921,30.7103,89303.0
2018-09-11 15:40:00,33.76,33.78,33.75,33.77,103910.0,30.7103,30.7285,30.7012,30.7194,103910.0
2018-09-11 15:50:00,33.76,33.81,33.75,33.8,382526.0,30.7103,30.7558,30.7012,30.7467,382526.0
2018-09-12 09:30:00,34.11,34.17,34.07,34.11,376712.0,31.0287,31.0832,30.9923,31.0287,376712.0
2018-09-12 09:40:00,34.11,34.17,34.11,34.12,222625.0,31.0287,31.0832,31.0287,31.0378,222625.0
2018-09-12 09:50:00,34.13,34.16,34.09,34.09,301254.0,31.0469,31.0741,31.0105,31.0105,301254.0
2018-09-12 10:00:00,34.09,34.17,34.09,34.1,265671.0,31.0105,31.0832,31.0105,31.0196,265671.0
2018-09-12 10:10:00,34.1,34.1,34.06,34.08,415582.0,31.0196,31.0196,30.9832,31.0014,415582.0
2018-09-12 10:20:00,34.07,34.07,34.03,34.05,207402.0,30.9923,30.9923,30.9559,30.9741,207402.0
2018-09-12 10:30:00,34.04,34.05,33.98,33.99,166657.0,30.965,30.9741,30.9104,30.9195,166657.0
2018-09-12 10:40:00,33.99,33.99,33.95,33.95,140382.0,30.9195,30.9195,30.8831,30.8831,140382.0
2018-09-12 10:50:00,33.95,33.99,33.95,33.96,176851.0,30.8831,30.9195,30.8831,30.8922,176851.0
2018-09-12 11:00:00,33.96,33.98,33.92,33.93,183183.0,30.8922,30.9104,30.8558,30.8649,183183.0
2018-09-12 11:10:00,33.92,34.18,33.91,34.18,1168746.0,30.8558,31.0923,30.8467,31.0923,1168746.0
2018-09-12 11:20:00,34.17,34.36,34.17,34.3,811849.0,31.0832,31.2561,31.0832,31.2015,811849.0
2018-09-12 11:30:00,34.3,34.38,34.22,34.23,311655.0,31.2015,31.2743,31.1287,31.1378,311655.0
2018-09-12 11:40:00,34.22,34.27,34.21,34.21,189917.0,31.1287,31.1742,31.1196,31.1196,189917.0
2018-09-12 11:50:00,34.21,34.22,34.14,34.16,265694.0,31.1196,31.1287,31.0559,31.0741,265694.0
2018-09-12 12:00:00,34.15,34.22,34.13,34.18,251654.0,31.065,31.1287,31.0469,31.0923,251654.0
2018-09-12 12:10:00,34.18,34.26,34.18,34.26,138368.0,31.0923,31.1651,31.0923,31.1651,138368.0
2018-09-12 12:20:00,34.25,34.29,34.22,34.28,132789.0,31.156,31.1924,31.1287,31.1833,132789.0
2018-09-12 12:30:00,34.27,34.3,34.27,34.29,74463.0,31.1742,31.2015,31.1742,31.1924,74463.0
2018-09-12 12:40:00,34.29,34.32,34.29,34.32,115225.0,31.1924,31.2197,31.1924,31.2197,115225.0
2018-09-12 12:50:00,34.32,34.36,34.31,34.36,147345.0,31.2197,31.2561,31.2106,31.2561,147345.0
2018-09-12 13:00:00,34.36,34.38,34.35,34.37,103220.0,31.2561,31.2743,31.247,31.2652,103220.0
2018-09-12 13:10:00,34.37,34.38,34.36,34.38,61430.0,31.2652,31.2743,31.2561,31.2743,61430.0
2018-09-12 13:20:00,34.38,34.39,34.37,34.38,89410.0,31.2743,31.2834,31.2652,31.2743,89410.0
2018-09-12 13:30:00,34.38,34.4,34.36,34.39,78224.0,31.2743,31.2925,31.2561,31.2834,78224.0
2018-09-12 13:40:00,34.38,34.4,34.34,34.35,120360.0,31.2743,31.2925,31.2379,31.247,120360.0
2018-09-12 13:50:00,34.35,34.37,34.33,34.37,80491.0,31.247,31.2652,31.2288,31.2652,80491.0
2018-09-12 14:00:00,34.37,34.37,34.32,34.35,112285.0,31.2652,31.2652,31.2197,31.247,112285.0
2018-09-12 14:10:00,34.36,34.37,34.34,34.35,99242.0,31.2561,31.2652,31.2379,31.247,99242.0
2018-09-12 14:20:00,34.35,34.36,34.34,34.34,45680.0,31.247,31.2561,31.2379,31.2379,45680.0
2018-09-12 14:30:00,34.34,34.36,34.32,34.32,112267.0,31.2379,31.2561,31.2197,31.2197,112267.0
2018-09-12 14:40:00,34.33,34.34,34.3,34.33,99742.0,31.2288,31.2379,31.2015,31.2288,99742.0
2018-09-12 14:50:00,34.34,34.34,34.32,34.33,49427.0,31.2379,31.2379,31.2197,31.2288,49427.0
2018-09-12 15:00:00,34.33,34.34,34.29,34.32,138123.0,31.2288,31.2379,31.1924,31.2197,138123.0
2018-09-12 15:10:00,34.32,34.34,34.31,34.32,73159.0,31.2197,31.2379,31.2106,31.2197,73159.0
2018-09-12 15:20:00,34.32,34.33,34.32,34.32,81191.0,31.2197,31.2288,31.2197,31.2197,81191.0
2018-09-12 15:30:00,34.33,34.33,34.28,34.29,190997.0,31.2288,31.2288,31.1833,31.1924,190997.0
2018-09-12 15:40:00,34.29,34.32,34.29,34.31,143565.0,31.1924,31.2197,31.1924,31.2106,143565.0
2018-09-12 15:50:00,34.3,34.34,34.3,34.31,554923.0,31.2015,31.2379,31.2015,31.2106,554923.0
2018-09-13 09:30:00,34.66,34.67,34.51,34.65,361435.0,31.529,31.5381,31.3925,31.5199,361435.0
2018-09-13 09:40:00,34.66,34.7,34.65,34.67,241529.0,31.529,31.5654,31.5199,31.5381,241529.0
2018-09-13 09:50:00,34.68,34.71,34.65,34.67,176547.0,31.5472,31.5745,31.5199,31.5381,176547.0
2018-09-13 10:00:00,34.67,34.68,34.63,34.64,170730.0,31.5381,31.5472,31.5017,31.5108,170730.0
2018-09-13 10:10:00,34.64,34.67,34.52,34.58,373847.0,31.5108,31.5381,31.4016,31.4562,373847.0
2018-09-13 10:20:00,34.58,34.61,34.51,34.55,277433.0,31.4562,31.4835,31.3925,31.4289,277433.0
2018-09-13 10:30:00,34.55,34.59,34.53,34.55,348736.0,31.4289,31.4653,31.4107,31.4289,348736.0
2018-09-13 10:40:00,34.55,34.6,34.51,34.58,205173.0,31.4289,31.4744,31.3925,31.4562,205173.0
2018-09-13 10:50:00,34.58,34.6,34.54,34.56,316157.0,31.4562,31.4744,31.4198,31.438,316157.0
2018-09-13 11:00:00,34.55,34.59,34.5,34.57,214716.0,31.4289,31.4653,31.3834,31.4471,214716.0
2018-09-13 11:10:00,34.58,34.59,34.55,34.56,93688.0,31.4562,31.4653,31.4289,31.438,93688.0
2018-09-13 11:20:00,34.56,34.57,34.51,34.52,154617.0,31.438,31.4471,31.3925,31.4016,154617.0
2018-09-13 11:30:00,34.52,34.52,34.46,34.51,187905.0,31.4016,31.4016,31.347,31.3925,187905.0
2018-09-13 11:40:00,34.51,34.53,34.48,34.51,58951.0,31.3925,31.4107,31.3652,31.3925,58951.0
2018-09-13 11:50:00,34.52,34.56,34.51,34.55,71899.0,31.4016,31.438,31.3925,31.4289,71899.0
2018-09-13 12:00:00,34.56,34.58,34.55,34.58,77671.0,31.438,31.4562,31.4289,31.4562,77671.0
2018-09-13 12:10:00,34.58,34.6,34.56,34.59,109442.0,31.4562,31.4744,31.438,31.4653,109442.0
2018-09-13 12:20:00,34.59,34.64,34.59,34.63,134222.0,31.4653,31.5108,31.4653,31.5017,134222.0
2018-09-13 12:30:00,34.64,34.66,34.63,34.65,143446.0,31.5108,31.529,31.5017,31.5199,143446.0
2018-09-13 12:40:00,34.65,34.66,34.63,34.66,60203.0,31.5199,31.529,31.5017,31.529,60203.0
2018-09-13 12:50:00,34.66,34.66,34.63,34.65,123606.0,31.529,31.529,31.5017,31.5199,123606.0
2018-09-13 13:00:00,34.65,34.67,34.64,34.66,112698.0,31.5199,31.5381,31.5108,31.529,112698.0
2018-09-13 13:10:00,34.65,34.66,34.64,34.66,42758.0,31.5199,31.529,31.5108,31.529,42758.0
2018-09-13 13:20:00,34.66,34.67,34.64,34.67,29503.0,31.529,31.5381,31.5108,31.5381,29503.0
2018-09-13 13:30:00,34.67,34.7,34.67,34.69,51582.0,31.5381,31.5654,31.5381,31.5563,51582.0
2018-09-13 13:40:00,34.69,34.7,34.68,34.69,44729.0,31.5563,31.5654,31.5472,31.5563,44729.0
2018-09-13 13:50:00,34.69,34.71,34.69,34.7,28439.0,31.5563,31.5745,31.5563,31.5654,28439.0
2018-09-13 14:00:00,34.7,34.72,34.69,34.71,100223.0,31.5654,31.5836,31.5563,31.5745,100223.0
2018-09-13 14:10:00,34.71,34.72,34.68,34.69,73169.0,31.5745,31.5836,31.5472,31.5563,73169.0
2018-09-13 14:20:00,34.69,34.72,34.68,34.71,31653.0,31.5563,31.5836,31.5472,31.5745,31653.0
2018-09-13 14:30:00,34.71,34.73,34.7,34.73,32214.0,31.5745,31.5927,31.5654,31.5927,32214.0
2018-09-13 14:40:00,34.73,34.74,34.72,34.73,38763.0,31.5927,31.6017,31.5836,31.5927,38763.0
2018-09-13 14:50:00,34.73,34.74,34.71,34.73,109936.0,31.5927,31.6017,31.5745,31.5927,109936.0
2018-09-13 15:00:00,34.73,34.74,34.68,34.68,91185.0,31.5927,31.6017,31.5472,31.5472,91185.0
2018-09-13 15:10:00,34.68,34.7,34.67,34.68,61419.0,31.5472,31.5654,31.5381,31.5472,61419.0
2018-09-13 15:20:00,34.67,34.68,34.66,34.68,41052.0,31.5381,31.5472,31.529,31.5472,41052.0
2018-09-13 15:30:00,34.68,34.68,34.64,34.65,75050.0,31.5472,31.5472,31.5108,31.5199,75050.0
2018-09-13 15:40:00,34.65,34.65,34.62,34.65,87035.0,31.5199,31.5199,31.4926,31.5199,87035.0
2018-09-13 15:50:00,34.65,34.69,34.64,34.66,373803.0,31.5199,31.5563,31.5108,31.529,373803.0
2018-09-14 09:30:00,34.75,34.77,34.66,34.72,258395.0,31.6108,31.629,31.529,31.5836,258395.0
2018-09-14 09:40:00,34.72,34.76,34.7,34.7,218602.0,31.5836,31.6199,31.5654,31.5654,218602.0
2018-09-14 09:50:00,34.71,34.72,34.66,34.66,151346.0,31.5745,31.5836,31.529,31.529,151346.0
2018-09-14 10:00:00,34.66,34.67,34.6,34.62,96578.0,31.529,31.5381,31.4744,31.4926,96578.0
2018-09-14 10:10:00,34.61,34.62,34.59,34.6,78886.0,31.4835,31.4926,31.4653,31.4744,78886.0
2018-09-14 10:20:00,34.6,34.62,34.58,34.61,79581.0,31.4744,31.4926,31.4562,31.4835,79581.0
2018-09-14 10:30:00,34.61,34.65,34.61,34.63,166890.0,31.4835,31.5199,31.4835,31.5017,166890.0
2018-09-14 10:40:00,34.64,34.67,34.63,34.66,136949.0,31.5108,31.5381,31.5017,31.529,136949.0
2018-09-14 10:50:00,34.65,34.72,34.64,34.71,119740.0,31.5199,31.5836,31.5108,31.5745,119740.0
2018-09-14 11:00:00,34.71,34.76,34.7,34.74,176851.0,31.5745,31.6199,31.5654,31.6017,176851.0
2018-09-14 11:10:00,34.74,34.75,34.71,34.74,177956.0,31.6017,31.6108,31.5745,31.6017,177956.0
2018-09-14 11:20:00,34.75,34.77,34.73,34.76,66025.0,31.6108,31.629,31.5927,31.6199,66025.0
2018-09-14 11:30:00,34.77,34.77,34.74,34.75,72538.0,31.629,31.629,31.6017,31.6108,72538.0
2018-09-14 11:40:00,34.75,34.78,34.74,34.77,79916.0,31.6108,31.6381,31.6017,31.629,79916.0
2018-09-14 11:50:00,34.77,34.77,34.71,34.73,70877.0,31.629,31.629,31.5745,31.5927,70877.0
2018-09-14 12:00:00,34.73,34.73,34.54,34.63,607574.0,31.5927,31.5927,31.4198,31.5017,607574.0
2018-09-14 12:10:00,34.63,34.65,34.59,34.61,115554.0,31.5017,31.5199,31.4653,31.4835,115554.0
2018-09-14 12:20:00,34.61,34.62,34.5,34.55,237251.0,31.4835,31.4926,31.3834,31.4289,237251.0
2018-09-14 12:30:00,34.55,34.57,34.5,34.52,98635.0,31.4289,31.4471,31.3834,31.4016,98635.0
2018-09-14 12:40:00,34.53,34.56,34.53,34.56,64460.0,31.4107,31.438,31.4107,31.438,64460.0
2018-09-14 12:50:00,34.55,34.58,34.54,34.55,75176.0,31.4289,31.4562,31.4198,31.4289,75176.0
2018-09-14 13:00:00,34.55,34.57,34.53,34.53,71733.0,31.4289,31.4471,31.4107,31.4107,71733.0
2018-09-14 13:10:00,34.52,34.59,34.52,34.58,73288.0,31.4016,31.4653,31.4016,31.4562,73288.0
2018-09-14 13:20:00,34.58,34.61,34.58,34.59,66364.0,31.4562,31.4835,31.4562,31.4653,66364.0
2018-09-14 13:30:00,34.59,34.61,34.59,34.59,70152.0,31.4653,31.4835,31.4653,31.4653,70152.0
2018-09-14 13:40:00,34.59,34.6,34.57,34.59,80512.0,31.4653,31.4744,31.4471,31.4653,80512.0
2018-09-14 13:50:00,34.59,34.61,34.59,34.6,43713.0,31.4653,31.4835,31.4653,31.4744,43713.0
2018-09-14 14:00:00,34.6,34.61,34.56,34.58,123976.0,31.4744,31.4835,31.438,31.4562,123976.0
2018-09-14 14:10:00,34.58,34.58,34.56,34.56,55987.0,31.4562,31.4562,31.438,31.438,55987.0
2018-09-14 14:20:00,34.57,34.59,34.56,34.57,65888.0,31.4471,31.4653,31.438,31.4471,65888.0
2018-09-14 14:30:00,34.57,34.6,34.55,34.59,77435.0,31.4471,31.4744,31.4289,31.4653,77435.0
2018-09-14 14:40:00,34.58,34.6,34.57,34.59,43780.0,31.4562,31.4744,31.4471,31.4653,43780.0
2018-09-14 14:50:00,34.59,34.61,34.58,34.61,53172.0,31.4653,31.4835,31.4562,31.4835,53172.0
2018-09-14 15:00:00,34.6,34.63,34.6,34.63,56955.0,31.4744,31.5017,31.4744,31.5017,56955.0
2018-09-14 15:10:00,34.62,34.63,34.59,34.63,69302.0,31.4926,31.5017,31.4653,31.5017,69302.0
2018-09-14 15:20:00,34.62,34.62,34.58,34.59,67230.0,31.4926,31.4926,31.4562,31.4653,67230.0
2018-09-14 15:30:00,34.59,34.63,34.59,34.63,74211.0,31.4653,31.5017,31.4653,31.5017,74211.0
2018-09-14 15:40:00,34.63,34.63,34.57,34.58,159604.0,31.5017,31.5017,31.4471,31.4562,159604.0
2018-09-14 15:50:00,34.58,34.58,34.54,34.55,351447.0,31.4562,31.4562,31.4198,31.4289,351447.0
2018-09-17 09:30:00,34.06,34.06,34.03,34.04,155940.0,30.9832,30.9832,30.9559,30.965,155940.0
2018-09-17 09:40:00,34.05,34.05,34.01,34.02,199681.0,30.9741,30.9741,30.9377,30.9468,199681.0
2018-09-17 09:50:00,34.03,34.09,34.02,34.07,111326.0,30.9559,31.0105,30.9468,30.9923,111326.0
2018-09-17 10:00:00,34.08,34.08,34.02,34.05,232398.0,31.0014,31.0014,30.9468,30.9741,232398.0
2018-09-17 10:10:00,34.05,34.11,34.05,34.06,175535.0,30.9741,31.0287,30.9741,30.9832,175535.0
2018-09-17 10:20:00,34.06,34.07,34.04,34.04,105225.0,30.9832,30.9923,30.965,30.965,105225.0
2018-09-17 10:30:00,34.04,34.04,34.01,34.02,128831.0,30.965,30.965,30.9377,30.9468,128831.0
2018-09-17 10:40:00,34.02,34.05,34.01,34.02,80315.0,30.9468,30.9741,30.9377,30.9468,80315.0
2018-09-17 10:50:00,34.02,34.02,33.96,33.97,91042.0,30.9468,30.9468,30.8922,30.9013,91042.0
2018-09-17 11:00:00,33.97,34.0,33.96,34.0,70608.0,30.9013,30.9286,30.8922,30.9286,70608.0
2018-09-17 11:10:00,34.0,34.01,33.98,33.99,96453.0,30.9286,30.9377,30.9104,30.9195,96453.0
2018-09-17 11:20:00,34.0,34.03,33.97,34.02,164924.0,30.9286,30.9559,30.9013,30.9468,164924.0
2018-09-17 11:30:00,34.02,34.05,34.01,34.05,65914.0,30.9468,30.9741,30.9377,30.9741,65914.0
2018-09-17 11:40:00,34.04,34.05,34.0,34.02,45962.0,30.965,30.9741,30.9286,30.9468,45962.0
2018-09-17 11:50:00,34.02,34.05,34.02,34.02,26269.0,30.9468,30.9741,30.9468,30.9468,26269.0
2018-09-17 12:00:00,34.03,34.04,34.02,34.02,20106.0,30.9559,30.965,30.9468,30.9468,20106.0
2018-09-17 12:10:00,34.02,34.04,34.02,34.04,32227.0,30.9468,30.965,30.9468,30.965,32227.0
2018-09-17 12:20:00,34.04,34.05,34.03,34.04,22967.0,30.965,30.9741,30.9559,30.965,22967.0
2018-09-17 12:30:00,34.03,34.03,34.01,34.02,13093.0,30.9559,30.9559,30.9377,30.9468,13093.0
2018-09-17 12:40:00,34.01,34.02,34.0,34.02,262360.0,30.9377,30.9468,30.9286,30.9468,262360.0
2018-09-17 12:50:00,34.02,34.03,33.98,34.02,84671.0,30.9468,30.9559,30.9104,30.9468,84671.0
2018-09-17 13:00:00,34.02,34.04,34.0,34.02,29919.0,30.9468,30.965,30.9286,30.9468,29919.0
2018-09-17 13:10:00,34.02,34.03,33.99,34.01,40743.0,30.9468,30.9559,30.9195,30.9377,40743.0
2018-09-17 13:20:00,34.01,34.02,33.98,34.0,36435.0,30.9377,30.9468,30.9104,30.9286,36435.0
2018-09-17 13:30:00,34.0,34.0,33.96,33.97,44219.0,30.9286,30.9286,30.8922,30.9013,44219.0
2018-09-17 13:40:00,33.98,33.99,33.95,33.97,37608.0,30.9104,30.9195,30.8831,30.9013,37608.0
2018-09-17 13:50:00,33.97,34.0,33.97,33.99,52170.0,30.9013,30.9286,30.9013,30.9195,52170.0
2018-09-17 14:00:00,33.99,34.0,33.99,34.0,24651.0,30.9195,30.9286,30.9195,30.9286,24651.0
2018-09-17 14:10:00,33.99,34.0,33.98,33.98,22550.0,30.9195,30.9286,30.9104,30.9104,22550.0
2018-09-17 14:20:00,33.98,34.0,33.97,33.98,43845.0,30.9104,30.9286,30.9013,30.9104,43845.0
2018-09-17 14:30:00,33.97,33.98,33.96,33.97,144627.0,30.9013,30.9104,30.8922,30.9013,144627.0
2018-09-17 14:40:00,33.97,33.97,33.95,33.95,44465.0,30.9013,30.9013,30.8831,30.8831,44465.0
2018-09-17 14:50:00,33.95,33.97,33.92,33.94,91664.0,30.8831,30.9013,30.8558,30.874,91664.0
2018-09-17 15:00:00,33.94,33.97,33.93,33.95,121585.0,30.874,30.9013,30.8649,30.8831,121585.0
2018-09-17 15:10:00,33.95,33.95,33.91,33.92,76191.0,30.8831,30.8831,30.8467,30.8558,76191.0
2018-09-17 15:20:00,33.92,33.92,33.89,33.91,81664.0,30.8558,30.8558,30.8285,30.8467,81664.0
2018-09-17 15:30:00,33.91,33.92,33.89,33.91,175603.0,30.8467,30.8558,30.8285,30.8467,175603.0
2018-09-17 15:40:00,33.9,33.91,33.88,33.91,203947.0,30.8376,30.8467,30.8194,30.8467,203947.0
2018-09-17 15:50:00,33.91,33.91,33.86,33.88,496820.0,30.8467,30.8467,30.8012,30.8194,496820.0
2018-09-18 09:30:00,33.51,33.69,33.51,33.66,292329.0,30.4829,30.6466,30.4829,30.6193,292329.0
2018-09-18 09:40:00,33.66,33.67,33.62,33.63,150447.0,30.6193,30.6284,30.5829,30.592,150447.0
2018-09-18 09:50:00,33.64,33.64,33.6,33.61,129025.0,30.6011,30.6011,30.5647,30.5738,129025.0
2018-09-18 10:00:00,33.61,33.61,33.51,33.52,172395.0,30.5738,30.5738,30.4829,30.492,172395.0
2018-09-18 10:10:00,33.52,33.59,33.51,33.59,94696.0,30.492,30.5556,30.4829,30.5556,94696.0
2018-09-18 10:20:00,33.59,33.6,33.58,33.59,67507.0,30.5556,30.5647,30.5465,30.5556,67507.0
2018-09-18 10:30:00,33.59,33.63,33.59,33.63,178190.0,30.5556,30.592,30.5556,30.592,178190.0
2018-09-18 10:40:00,33.63,33.65,33.61,33.64,79491.0,30.592,30.6102,30.5738,30.6011,79491.0
2018-09-18 10:50:00,33.64,33.68,33.64,33.68,139638.0,30.6011,30.6375,30.6011,30.6375,139638.0
2018-09-18 11:00:00,33.68,33.69,33.65,33.67,136746.0,30.6375,30.6466,30.6102,30.6284,136746.0
2018-09-18 11:10:00,33.66,33.69,33.66,33.68,47953.0,30.6193,30.6466,30.6193,30.6375,47953.0
2018-09-18 11:20:00,33.68,33.69,33.65,33.69,57965.0,30.6375,30.6466,30.6102,30.6466,57965.0
2018-09-18 11:30:00,33.69,33.69,33.65,33.66,49979.0,30.6466,30.6466,30.6102,30.6193,49979.0
2018-09-18 11:40:00,33.66,33.68,33.65,33.68,63117.0,30.6193,30.6375,30.6102,30.6375,63117.0
2018-09-18 11:50:00,33.68,33.68,33.65,33.67,29685.0,30.6375,30.6375,30.6102,30.6284,29685.0
2018-09-18 12:00:00,33.66,33.69,33.66,33.66,37418.0,30.6193,30.6466,30.6193,30.6193,37418.0
2018-09-18 12:10:00,33.66,33.67,33.66,33.67,18373.0,30.6193,30.6284,30.6193,30.6284,18373.0
2018-09-18 12:20:00,33.66,33.67,33.64,33.65,19975.0,30.6193,30.6284,30.6011,30.6102,19975.0
2018-09-18 12:30:00,33.65,33.66,33.64,33.65,23364.0,30.6102,30.6193,30.6011,30.6102,23364.0
2018-09-18 12:40:00,33.65,33.65,33.61,33.62,53559.0,30.6102,30.6102,30.5738,30.5829,53559.0
2018-09-18 12:50:00,33.62,33.65,33.62,33.62,39147.0,30.5829,30.6102,30.5829,30.5829,39147.0
2018-09-18 13:00:00,33.62,33.64,33.62,33.64,24866.0,30.5829,30.6011,30.5829,30.6011,24866.0
2018-09-18 13:10:00,33.65,33.66,33.64,33.66,13954.0,30.6102,30.6193,30.6011,30.6193,13954.0
2018-09-18 13:20:00,33.66,33.66,33.61,33.62,22998.0,30.6193,30.6193,30.5738,30.5829,22998.0
2018-09-18 13:30:00,33.62,33.63,33.61,33.63,31225.0,30.5829,30.592,30.5738,30.592,31225.0
2018-09-18 13:40:00,33.62,33.64,33.62,33.63,24203.0,30.5829,30.6011,30.5829,30.592,24203.0
2018-09-18 13:50:00,33.63,33.64,33.62,33.64,15138.0,30.592,30.6011,30.5829,30.6011,15138.0
2018-09-18 14:00:00,33.64,33.65,33.63,33.65,20622.0,30.6011,30.6102,30.592,30.6102,20622.0
2018-09-18 14:10:00,33.65,33.66,33.64,33.66,25521.0,30.6102,30.6193,30.6011,30.6193,25521.0
2018-09-18 14:20:00,33.66,33.69,33.65,33.68,89062.0,30.6193,30.6466,30.6102,30.6375,89062.0
2018-09-18 14:30:00,33.67,33.68,33.65,33.66,19677.0,30.6284,30.6375,30.6102,30.6193,19677.0
2018-09-18 14:40:00,33.67,33.67,33.64,33.64,27185.0,30.6284,30.6284,30.6011,30.6011,27185.0
2018-09-18 14:50:00,33.64,33.65,33.64,33.65,34767.0,30.6011,30.6102,30.6011,30.6102,34767.0
2018-09-18 15:00:00,33.65,33.66,33.64,33.66,51847.0,30.6102,30.6193,30.6011,30.6193,51847.0
2018-09-18 15:10:00,33.66,33.66,33.64,33.65,27914.0,30.6193,30.6193,30.6011,30.6102,27914.0
2018-09-18 15:20:00,33.65,33.66,33.64,33.66,33016.0,30.6102,30.6193,30.6011,30.6193,33016.0
2018-09-18 15:30:00,33.66,33.67,33.64,33.66,67371.0,30.6193,30.6284,30.6011,30.6193,67371.0
2018-09-18 15:40:00,33.67,33.67,33.63,33.65,69079.0,30.6284,30.6284,30.592,30.6102,69079.0
2018-09-18 15:50:00,33.65,33.66,33.62,33.64,295112.0,30.6102,30.6193,30.5829,30.6011,295112.0
2018-09-19 09:30:00,33.83,33.86,33.75,33.83,158112.0,30.774,30.8012,30.7012,30.774,158112.0
2018-09-19 09:40:00,33.83,33.84,33.81,33.83,147128.0,30.774,30.783,30.7558,30.774,147128.0
2018-09-19 09:50:00,33.82,33.85,33.81,33.85,113332.0,30.7649,30.7921,30.7558,30.7921,113332.0
2018-09-19 10:00:00,33.85,33.88,33.83,33.83,88274.0,30.7921,30.8194,30.774,30.774,88274.0
2018-09-19 10:10:00,33.83,33.84,33.81,33.84,125264.0,30.774,30.783,30.7558,30.783,125264.0
2018-09-19 10:20:00,33.83,33.87,33.82,33.84,121784.0,30.774,30.8103,30.7649,30.783,121784.0
2018-09-19 10:30:00,33.84,33.89,33.84,33.88,57603.0,30.783,30.8285,30.783,30.8194,57603.0
2018-09-19 10:40:00,33.88,33.91,33.87,33.9,74850.0,30.8194,30.8467,30.8103,30.8376,74850.0
2018-09-19 10:50:00,33.9,33.9,33.88,33.89,40158.0,30.8376,30.8376,30.8194,30.8285,40158.0
2018-09-19 11:00:00,33.9,33.94,33.88,33.94,155399.0,30.8376,30.874,30.8194,30.874,155399.0
2018-09-19 11:10:00,33.95,33.97,33.92,33.93,70009.0,30.8831,30.9013,30.8558,30.8649,70009.0
2018-09-19 11:20:00,33.93,33.95,33.91,33.94,135221.0,30.8649,30.8831,30.8467,30.874,135221.0
2018-09-19 11:30:00,33.94,33.95,33.92,33.94,61382.0,30.874,30.8831,30.8558,30.874,61382.0
2018-09-19 11:40:00,33.94,33.94,33.9,33.91,85488.0,30.874,30.874,30.8376,30.8467,85488.0
2018-09-19 11:50:00,33.91,33.94,33.9,33.94,76814.0,30.8467,30.874,30.8376,30.874,76814.0
2018-09-19 12:00:00,33.94,33.96,33.93,33.94,59392.0,30.874,30.8922,30.8649,30.874,59392.0
2018-09-19 12:10:00,33.94,33.94,33.92,33.94,21531.0,30.874,30.874,30.8558,30.874,21531.0
2018-09-19 12:20:00,33.94,33.94,33.92,33.93,19908.0,30.874,30.874,30.8558,30.8649,19908.0
2018-09-19 12:30:00,33.94,33.94,33.91,33.91,20520.0,30.874,30.874,30.8467,30.8467,20520.0
2018-09-19 12:40:00,33.92,33.96,33.91,33.95,63213.0,30.8558,30.8922,30.8467,30.8831,63213.0
2018-09-19 12:50:00,33.96,33.98,33.95,33.97,46942.0,30.8922,30.9104,30.8831,30.9013,46942.0
2018-09-19 13:00:00,33.97,33.98,33.94,33.95,45883.0,30.9013,30.9104,30.874,30.8831,45883.0
2018-09-19 13:10:00,33.95,33.96,33.94,33.96,21239.0,30.8831,30.8922,30.874,30.8922,21239.0
2018-09-19 13:20:00,33.95,33.96,33.93,33.94,34710.0,30.8831,30.8922,30.8649,30.874,34710.0
2018-09-19 13:30:00,33.94,33.96,33.93,33.96,17887.0,30.874,30.8922,30.8649,30.8922,17887.0
2018-09-19 13:40:00,33.95,33.97,33.94,33.95,18248.0,30.8831,30.9013,30.874,30.8831,18248.0
2018-09-19 13:50:00,33.95,33.98,33.95,33.97,24352.0,30.8831,30.9104,30.8831,30.9013,24352.0
2018-09-19 14:00:00,33.97,33.98,33.96,33.97,21245.0,30.9013,30.9104,30.8922,30.9013,21245.0
2018-09-19 14:10:00,33.97,33.97,33.95,33.95,12754.0,30.9013,30.9013,30.8831,30.8831,12754.0
2018-09-19 14:20:00,33.95,33.96,33.95,33.95,14439.0,30.8831,30.8922,30.8831,30.8831,14439.0
2018-09-19 14:30:00,33.96,33.98,33.95,33.97,21898.0,30.8922,30.9104,30.8831,30.9013,21898.0
2018-09-19 14:40:00,33.97,33.97,33.96,33.97,13609.0,30.9013,30.9013,30.8922,30.9013,13609.0
2018-09-19 14:50:00,33.96,33.98,33.96,33.97,37835.0,30.8922,30.9104,30.8922,30.9013,37835.0
2018-09-19 15:00:00,33.97,33.98,33.96,33.98,31766.0,30.9013,30.9104,30.8922,30.9104,31766.0
2018-09-19 15:10:00,33.98,33.99,33.97,33.98,62671.0,30.9104,30.9195,30.9013,30.9104,62671.0
2018-09-19 15:20:00,33.98,34.01,33.97,34.0,128708.0,30.9104,30.9377,30.9013,30.9286,128708.0
2018-09-19 15:30:00,34.0,34.0,33.99,34.0,101346.0,30.9286,30.9286,30.9195,30.9286,101346.0
2018-09-19 15:40:00,33.99,34.02,33.99,34.02,100140.0,30.9195,30.9468,30.9195,30.9468,100140.0
2018-09-19 15:50:00,34.02,34.04,34.0,34.02,591908.0,30.9468,30.965,30.9286,30.9468,591908.0
2018-09-20 09:30:00,34.11,34.32,34.11,34.27,296608.0,31.0287,31.2197,31.0287,31.1742,296608.0
2018-09-20 09:40:00,34.28,34.29,34.18,34.2,201358.0,31.1833,31.1924,31.0923,31.1105,201358.0
2018-09-20 09:50:00,34.2,34.2,34.12,34.18,191807.0,31.1105,31.1105,31.0378,31.0923,191807.0
2018-09-20 10:00:00,34.18,34.26,34.18,34.23,163184.0,31.0923,31.1651,31.0923,31.1378,163184.0
2018-09-20 10:10:00,34.24,34.26,34.2,34.24,98474.0,31.1469,31.1651,31.1105,31.1469,98474.0
2018-09-20 10:20:00,34.24,34.25,34.19,34.2,103190.0,31.1469,31.156,31.1014,31.1105,103190.0
2018-09-20 10:30:00,34.2,34.25,34.19,34.25,66889.0,31.1105,31.156,31.1014,31.156,66889.0
2018-09-20 10:40:00,34.25,34.28,34.25,34.27,102591.0,31.156,31.1833,31.156,31.1742,102591.0
2018-09-20 10:50:00,34.27,34.29,34.24,34.26,112997.0,31.1742,31.1924,31.1469,31.1651,112997.0
2018-09-20 11:00:00,34.26,34.29,34.26,34.29,41119.0,31.1651,31.1924,31.1651,31.1924,41119.0
2018-09-20 11:10:00,34.29,34.29,34.25,34.27,107570.0,31.1924,31.1924,31.156,31.1742,107570.0
2018-09-20 11:20:00,34.27,34.27,34.24,34.25,109345.0,31.1742,31.1742,31.1469,31.156,109345.0
2018-09-20 11:30:00,34.25,34.27,34.23,34.27,67919.0,31.156,31.1742,31.1378,31.1742,67919.0
2018-09-20 11:40:00,34.27,34.29,34.26,34.27,38445.0,31.1742,31.1924,31.1651,31.1742,38445.0
2018-09-20 11:50:00,34.27,34.28,34.26,34.28,50495.0,31.1742,31.1833,31.1651,31.1833,50495.0
2018-09-20 12:00:00,34.28,34.29,34.26,34.27,47803.0,31.1833,31.1924,31.1651,31.1742,47803.0
2018-09-20 12:10:00,34.27,34.29,34.26,34.29,55464.0,31.1742,31.1924,31.1651,31.1924,55464.0
2018-09-20 12:20:00,34.29,34.3,34.27,34.29,33654.0,31.1924,31.2015,31.1742,31.1924,33654.0
2018-09-20 12:30:00,34.28,34.3,34.28,34.3,48681.0,31.1833,31.2015,31.1833,31.2015,48681.0
2018-09-20 12:40:00,34.3,34.31,34.29,34.3,27431.0,31.2015,31.2106,31.1924,31.2015,27431.0
2018-09-20 12:50:00,34.3,34.32,34.3,34.3,131956.0,31.2015,31.2197,31.2015,31.2015,131956.0
2018-09-20 13:00:00,34.3,34.32,34.29,34.29,122571.0,31.2015,31.2197,31.1924,31.1924,122571.0
2018-09-20 13:10:00,34.29,34.33,34.29,34.33,101883.0,31.1924,31.2288,31.1924,31.2288,101883.0
2018-09-20 13:20:00,34.33,34.34,34.32,34.33,49778.0,31.2288,31.2379,31.2197,31.2288,49778.0
2018-09-20 13:30:00,34.33,34.35,34.32,34.35,62844.0,31.2288,31.247,31.2197,31.247,62844.0
2018-09-20 13:40:00,34.34,34.35,34.34,34.35,48825.0,31.2379,31.247,31.2379,31.247,48825.0
2018-09-20 13:50:00,34.34,34.35,34.34,34.34,44027.0,31.2379,31.247,31.2379,31.2379,44027.0
2018-09-20 14:00:00,34.35,34.36,34.34,34.36,93673.0,31.247,31.2561,31.2379,31.2561,93673.0
2018-09-20 14:10:00,34.36,34.36,34.35,34.36,42489.0,31.2561,31.2561,31.247,31.2561,42489.0
2018-09-20 14:20:00,34.36,34.38,34.35,34.38,71473.0,31.2561,31.2743,31.247,31.2743,71473.0
2018-09-20 14:30:00,34.38,34.39,34.37,34.38,71169.0,31.2743,31.2834,31.2652,31.2743,71169.0
2018-09-20 14:40:00,34.38,34.4,34.37,34.4,82087.0,31.2743,31.2925,31.2652,31.2925,82087.0
2018-09-20 14:50:00,34.4,34.41,34.39,34.4,95694.0,31.2925,31.3016,31.2834,31.2925,95694.0
2018-09-20 15:00:00,34.4,34.4,34.38,34.4,42238.0,31.2925,31.2925,31.2743,31.2925,42238.0
2018-09-20 15:10:00,34.4,34.44,34.39,34.43,56462.0,31.2925,31.3288,31.2834,31.3198,56462.0
2018-09-20 15:20:00,34.44,34.44,34.42,34.43,53671.0,31.3288,31.3288,31.3107,31.3198,53671.0
2018-09-20 15:30:00,34.43,34.44,34.42,34.44,125394.0,31.3198,31.3288,31.3107,31.3288,125394.0
2018-09-20 15:40:00,34.44,34.44,34.4,34.4,178192.0,31.3288,31.3288,31.2925,31.2925,178192.0
2018-09-20 15:50:00,34.4,34.41,34.36,34.38,633900.0,31.2925,31.3016,31.2561,31.2743,633900.0
2018-09-21 09:30:00,33.4,33.4,33.21,33.3,405786.0,30.3828,30.3828,30.21,30.2918,405786.0
2018-09-21 09:40:00,33.3,33.35,33.28,33.34,344653.0,30.2918,30.3373,30.2736,30.3282,344653.0
2018-09-21 09:50:00,33.34,33.39,33.34,33.37,200706.0,30.3282,30.3737,30.3282,30.3555,200706.0
2018-09-21 10:00:00,33.36,33.44,33.36,33.43,218460.0,30.3464,30.4192,30.3464,30.4101,218460.0
2018-09-21 10:10:00,33.43,33.44,33.4,33.43,121287.0,30.4101,30.4192,30.3828,30.4101,121287.0
2018-09-21 10:20:00,33.43,33.45,33.41,33.44,146913.0,30.4101,30.4283,30.3919,30.4192,146913.0
2018-09-21 10:30:00,33.44,33.46,33.42,33.45,86712.0,30.4192,30.4374,30.401,30.4283,86712.0
2018-09-21 10:40:00,33.46,33.47,33.45,33.45,96199.0,30.4374,30.4465,30.4283,30.4283,96199.0
2018-09-21 10:50:00,33.45,33.47,33.44,33.45,76636.0,30.4283,30.4465,30.4192,30.4283,76636.0
2018-09-21 11:00:00,33.45,33.5,33.44,33.5,157815.0,30.4283,30.4738,30.4192,30.4738,157815.0
2018-09-21 11:10:00,33.5,33.51,33.48,33.51,178598.0,30.4738,30.4829,30.4556,30.4829,178598.0
2018-09-21 11:20:00,33.51,33.52,33.48,33.52,166908.0,30.4829,30.492,30.4556,30.492,166908.0
2018-09-21 11:30:00,33.52,33.52,33.47,33.48,122596.0,30.492,30.492,30.4465,30.4556,122596.0
2018-09-21 11:40:00,33.48,33.52,33.47,33.51,111315.0,30.4556,30.492,30.4465,30.4829,111315.0
2018-09-21 11:50:00,33.51,33.51,33.47,33.48,173890.0,30.4829,30.4829,30.4465,30.4556,173890.0
2018-09-21 12:00:00,33.49,33.49,33.46,33.49,87606.0,30.4647,30.4647,30.4374,30.4647,87606.0
2018-09-21 12:10:00,33.48,33.49,33.46,33.46,51095.0,30.4556,30.4647,30.4374,30.4374,51095.0
2018-09-21 12:20:00,33.47,33.49,33.46,33.47,77058.0,30.4465,30.4647,30.4374,30.4465,77058.0
2018-09-21 12:30:00,33.46,33.47,33.44,33.47,73446.0,30.4374,30.4465,30.4192,30.4465,73446.0
2018-09-21 12:40:00,33.47,33.48,33.45,33.48,50530.0,30.4465,30.4556,30.4283,30.4556,50530.0
2018-09-21 12:50:00,33.48,33.48,33.45,33.45,104572.0,30.4556,30.4556,30.4283,30.4283,104572.0
2018-09-21 13:00:00,33.45,33.46,33.43,33.45,90969.0,30.4283,30.4374,30.4101,30.4283,90969.0
2018-09-21 13:10:00,33.44,33.47,33.44,33.45,50701.0,30.4192,30.4465,30.4192,30.4283,50701.0
2018-09-21 13:20:00,33.45,33.48,33.44,33.44,77416.0,30.4283,30.4556,30.4192,30.4192,77416.0
2018-09-21 13:30:00,33.45,33.48,33.44,33.46,59087.0,30.4283,30.4556,30.4192,30.4374,59087.0
2018-09-21 13:40:00,33.46,33.46,33.44,33.45,41114.0,30.4374,30.4374,30.4192,30.4283,41114.0
2018-09-21 13:50:00,33.45,33.46,33.43,33.46,51458.0,30.4283,30.4374,30.4101,30.4374,51458.0
2018-09-21 14:00:00,33.46,33.47,33.43,33.43,33235.0,30.4374,30.4465,30.4101,30.4101,33235.0
2018-09-21 14:10:00,33.43,33.45,33.42,33.45,85553.0,30.4101,30.4283,30.401,30.4283,85553.0
2018-09-21 14:20:00,33.45,33.48,33.44,33.48,135652.0,30.4283,30.4556,30.4192,30.4556,135652.0
2018-09-21 14:30:00,33.48,33.49,33.47,33.49,124252.0,30.4556,30.4647,30.4465,30.4647,124252.0
2018-09-21 14:40:00,33.49,33.5,33.48,33.5,109496.0,30.4647,30.4738,30.4556,30.4738,109496.0
2018-09-21 14:50:00,33.5,33.51,33.49,33.51,174222.0,30.4738,30.4829,30.4647,30.4829,174222.0
2018-09-21 15:00:00,33.5,33.52,33.49,33.51,206752.0,30.4738,30.492,30.4647,30.4829,206752.0
2018-09-21 15:10:00,33.51,33.52,33.5,33.52,163003.0,30.4829,30.492,30.4738,30.492,163003.0
2018-09-21 15:20:00,33.52,33.55,33.51,33.54,363420.0,30.492,30.5192,30.4829,30.5101,363420.0
2018-09-21 15:30:00,33.54,33.57,33.52,33.57,222510.0,30.5101,30.5374,30.492,30.5374,222510.0
2018-09-21 15:40:00,33.56,33.58,33.55,33.55,246204.0,30.5283,30.5465,30.5192,30.5192,246204.0
2018-09-21 15:50:00,33.55,33.56,33.49,33.55,505668.0,30.5192,30.5283,30.4647,30.5192,505668.0
2018-09-24 09:30:00,32.69,32.78,32.59,32.63,606201.0,29.7369,29.8188,29.646,29.6824,606201.0
2018-09-24 09:40:00,32.63,32.68,32.62,32.65,201270.0,29.6824,29.7278,29.6733,29.7005,201270.0
2018-09-24 09:50:00,32.65,32.67,32.63,32.64,124991.0,29.7005,29.7187,29.6824,29.6915,124991.0
2018-09-24 10:00:00,32.64,32.66,32.6,32.61,192047.0,29.6915,29.7096,29.6551,29.6642,192047.0
2018-09-24 10:10:00,32.61,32.64,32.58,32.59,166745.0,29.6642,29.6915,29.6369,29.646,166745.0
2018-09-24 10:20:00,32.59,32.61,32.56,32.59,161351.0,29.646,29.6642,29.6187,29.646,161351.0
2018-09-24 10:30:00,32.59,32.62,32.55,32.58,254712.0,29.646,29.6733,29.6096,29.6369,254712.0
2018-09-24 10:40:00,32.58,32.6,32.55,32.58,138136.0,29.6369,29.6551,29.6096,29.6369,138136.0
2018-09-24 10:50:00,32.58,32.62,32.57,32.61,96245.0,29.6369,29.6733,29.6278,29.6642,96245.0
2018-09-24 11:00:00,32.62,32.63,32.54,32.54,603915.0,29.6733,29.6824,29.6005,29.6005,603915.0
2018-09-24 11:10:00,32.54,32.57,32.54,32.54,441866.0,29.6005,29.6278,29.6005,29.6005,441866.0
2018-09-24 11:20:00,32.54,32.63,32.54,32.61,149881.0,29.6005,29.6824,29.6005,29.6642,149881.0
2018-09-24 11:30:00,32.6,32.61,32.57,32.59,74465.0,29.6551,29.6642,29.6278,29.646,74465.0
2018-09-24 11:40:00,32.58,32.59,32.55,32.56,50545.0,29.6369,29.646,29.6096,29.6187,50545.0
2018-09-24 11:50:00,32.56,32.6,32.56,32.59,880181.0,29.6187,29.6551,29.6187,29.646,880181.0
2018-09-24 12:00:00,32.6,32.63,32.59,32.59,358545.0,29.6551,29.6824,29.646,29.646,358545.0
2018-09-24 12:10:00,32.59,32.61,32.58,32.61,102220.0,29.646,29.6642,29.6369,29.6642,102220.0
2018-09-24 12:20:00,32.6,32.61,32.6,32.61,27787.0,29.6551,29.6642,29.6551,29.6642,27787.0
2018-09-24 12:30:00,32.61,32.61,32.6,32.61,17646.0,29.6642,29.6642,29.6551,29.6642,17646.0
2018-09-24 12:40:00,32.61,32.63,32.6,32.62,31463.0,29.6642,29.6824,29.6551,29.6733,31463.0
2018-09-24 12:50:00,32.62,32.62,32.6,32.61,50286.0,29.6733,29.6733,29.6551,29.6642,50286.0
2018-09-24 13:00:00,32.61,32.62,32.59,32.61,64140.0,29.6642,29.6733,29.646,29.6642,64140.0
2018-09-24 13:10:00,32.6,32.62,32.6,32.61,19934.0,29.6551,29.6733,29.6551,29.6642,19934.0
2018-09-24 13:20:00,32.61,32.63,32.6,32.61,46535.0,29.6642,29.6824,29.6551,29.6642,46535.0
2018-09-24 13:30:00,32.62,32.63,32.6,32.61,32891.0,29.6733,29.6824,29.6551,29.6642,32891.0
2018-09-24 13:40:00,32.61,32.63,32.6,32.61,36072.0,29.6642,29.6824,29.6551,29.6642,36072.0
2018-09-24 13:50:00,32.62,32.62,32.6,32.6,27814.0,29.6733,29.6733,29.6551,29.6551,27814.0
2018-09-24 14:00:00,32.6,32.63,32.6,32.61,30522.0,29.6551,29.6824,29.6551,29.6642,30522.0
2018-09-24 14:10:00,32.61,32.62,32.6,32.6,27038.0,29.6642,29.6733,29.6551,29.6551,27038.0
2018-09-24 14:20:00,32.6,32.61,32.59,32.61,42070.0,29.6551,29.6642,29.646,29.6642,42070.0
2018-09-24 14:30:00,32.6,32.63,32.6,32.62,40002.0,29.6551,29.6824,29.6551,29.6733,40002.0
2018-09-24 14:40:00,32.62,32.63,32.61,32.63,21837.0,29.6733,29.6824,29.6642,29.6824,21837.0
2018-09-24 14:50:00,32.63,32.63,32.61,32.61,45009.0,29.6824,29.6824,29.6642,29.6642,45009.0
2018-09-24 15:00:00,32.61,32.64,32.59,32.62,48624.0,29.6642,29.6915,29.646,29.6733,48624.0
2018-09-24 15:10:00,32.62,32.65,32.62,32.63,97494.0,29.6733,29.7005,29.6733,29.6824,97494.0
2018-09-24 15:20:00,32.63,32.65,32.62,32.64,67703.0,29.6824,29.7005,29.6733,29.6915,67703.0
2018-09-24 15:30:00,32.64,32.65,32.61,32.63,142258.0,29.6915,29.7005,29.6642,29.6824,142258.0
2018-09-24 15:40:00,32.63,32.64,32.62,32.64,81600.0,29.6824,29.6915,29.6733,29.6915,81600.0
2018-09-24 15:50:00,32.64,32.67,32.63,32.66,914576.0,29.6915,29.7187,29.6824,29.7096,914576.0
2018-09-25 09:30:00,33.03,33.07,32.98,33.04,207610.0,30.0462,30.0826,30.0007,30.0553,207610.0
2018-09-25 09:40:00,33.04,33.07,33.03,33.04,174456.0,30.0553,30.0826,30.0462,30.0553,174456.0
2018-09-25 09:50:00,33.04,33.05,33.01,33.01,120503.0,30.0553,30.0644,30.028,30.028,120503.0
2018-09-25 10:00:00,33.02,33.03,32.99,33.0,100818.0,30.0371,30.0462,30.0098,30.0189,100818.0
2018-09-25 10:10:00,33.0,33.02,32.98,33.01,97600.0,30.0189,30.0371,30.0007,30.028,97600.0
2018-09-25 10:20:00,33.01,33.01,32.97,33.0,67220.0,30.028,30.028,29.9916,30.0189,67220.0
2018-09-25 10:30:00,33.0,33.05,32.99,33.05,79924.0,30.0189,30.0644,30.0098,30.0644,79924.0
2018-09-25 10:40:00,33.05,33.05,33.03,33.04,34903.0,30.0644,30.0644,30.0462,30.0553,34903.0
2018-09-25 10:50:00,33.05,33.07,33.02,33.02,92460.0,30.0644,30.0826,30.0371,30.0371,92460.0
2018-09-25 11:00:00,33.02,33.05,33.0,33.05,61878.0,30.0371,30.0644,30.0189,30.0644,61878.0
2018-09-25 11:10:00,33.05,33.07,33.05,33.05,48710.0,30.0644,30.0826,30.0644,30.0644,48710.0
2018-09-25 11:20:00,33.05,33.07,33.03,33.07,56285.0,30.0644,30.0826,30.0462,30.0826,56285.0
2018-09-25 11:30:00,33.07,33.1,33.06,33.09,65620.0,30.0826,30.1099,30.0735,30.1008,65620.0
2018-09-25 11:40:00,33.08,33.09,33.06,33.07,97711.0,30.0917,30.1008,30.0735,30.0826,97711.0
2018-09-25 11:50:00,33.07,33.08,33.05,33.06,74399.0,30.0826,30.0917,30.0644,30.0735,74399.0
2018-09-25 12:00:00,33.07,33.07,33.05,33.05,39389.0,30.0826,30.0826,30.0644,30.0644,39389.0
2018-09-25 12:10:00,33.06,33.07,33.05,33.05,21442.0,30.0735,30.0826,30.0644,30.0644,21442.0
2018-09-25 12:20:00,33.06,33.07,33.05,33.05,50986.0,30.0735,30.0826,30.0644,30.0644,50986.0
2018-09-25 12:30:00,33.05,33.06,33.03,33.04,19078.0,30.0644,30.0735,30.0462,30.0553,19078.0
2018-09-25 12:40:00,33.04,33.06,33.04,33.05,38395.0,30.0553,30.0735,30.0553,30.0644,38395.0
2018-09-25 12:50:00,33.04,33.05,33.03,33.05,20882.0,30.0553,30.0644,30.0462,30.0644,20882.0
2018-09-25 13:00:00,33.05,33.05,33.03,33.03,18386.0,30.0644,30.0644,30.0462,30.0462,18386.0
2018-09-25 13:10:00,33.03,33.04,33.02,33.04,26408.0,30.0462,30.0553,30.0371,30.0553,26408.0
2018-09-25 13:20:00,33.04,33.04,33.03,33.03,14629.0,30.0553,30.0553,30.0462,30.0462,14629.0
2018-09-25 13:30:00,33.03,33.03,33.01,33.02,26531.0,30.0462,30.0462,30.028,30.0371,26531.0
2018-09-25 13:40:00,33.02,33.03,33.0,33.02,75644.0,30.0371,30.0462,30.0189,30.0371,75644.0
2018-09-25 13:50:00,33.02,33.02,33.01,33.02,22997.0,30.0371,30.0371,30.028,30.0371,22997.0
2018-09-25 14:00:00,33.02,33.03,33.02,33.03,14688.0,30.0371,30.0462,30.0371,30.0462,14688.0
2018-09-25 14:10:00,33.03,33.06,33.02,33.05,169949.0,30.0462,30.0735,30.0371,30.0644,169949.0
2018-09-25 14:20:00,33.05,33.08,33.05,33.05,52347.0,30.0644,30.0917,30.0644,30.0644,52347.0
2018-09-25 14:30:00,33.06,33.08,33.05,33.08,23362.0,30.0735,30.0917,30.0644,30.0917,23362.0
2018-09-25 14:40:00,33.07,33.08,33.05,33.05,22159.0,30.0826,30.0917,30.0644,30.0644,22159.0
2018-09-25 14:50:00,33.05,33.07,33.05,33.07,24235.0,30.0644,30.0826,30.0644,30.0826,24235.0
2018-09-25 15:00:00,33.07,33.08,33.06,33.08,33201.0,30.0826,30.0917,30.0735,30.0917,33201.0
2018-09-25 15:10:00,33.08,33.1,33.07,33.08,80717.0,30.0917,30.1099,30.0826,30.0917,80717.0
2018-09-25 15:20:00,33.08,33.09,33.07,33.09,37636.0,30.0917,30.1008,30.0826,30.1008,37636.0
2018-09-25 15:30:00,33.08,33.09,33.06,33.08,89541.0,30.0917,30.1008,30.0735,30.0917,89541.0
2018-09-25 15:40:00,33.07,33.09,33.05,33.07,176826.0,30.0826,30.1008,30.0644,30.0826,176826.0
2018-09-25 15:50:00,33.07,33.07,33.03,33.04,468333.0,30.0826,30.0826,30.0462,30.0553,468333.0
2018-09-26 09:30:00,32.94,32.96,32.87,32.96,160329.0,29.9644,29.9825,29.9007,29.9825,160329.0
2018-09-26 09:40:00,32.96,32.99,32.95,32.98,231939.0,29.9825,30.0098,29.9734,30.0007,231939.0
2018-09-26 09:50:00,32.98,33.01,32.97,32.98,69058.0,30.0007,30.028,29.9916,30.0007,69058.0
2018-09-26 10:00:00,32.99,33.01,32.98,32.98,53162.0,30.0098,30.028,30.0007,30.0007,53162.0
2018-09-26 10:10:00,32.98,33.01,32.96,33.0,129710.0,30.0007,30.028,29.9825,30.0189,129710.0
2018-09-26 10:20:00,32.99,33.02,32.99,32.99,62245.0,30.0098,30.0371,30.0098,30.0098,62245.0
2018-09-26 10:30:00,32.99,33.02,32.97,33.02,128277.0,30.0098,30.0371,29.9916,30.0371,128277.0
2018-09-26 10:40:00,33.02,33.04,33.0,33.02,42137.0,30.0371,30.0553,30.0189,30.0371,42137.0
2018-09-26 10:50:00,33.02,33.05,33.02,33.04,38214.0,30.0371,30.0644,30.0371,30.0553,38214.0
2018-09-26 11:00:00,33.04,33.05,33.02,33.02,56246.0,30.0553,30.0644,30.0371,30.0371,56246.0
2018-09-26 11:10:00,33.02,33.03,33.02,33.02,46826.0,30.0371,30.0462,30.0371,30.0371,46826.0
2018-09-26 11:20:00,33.02,33.05,33.02,33.04,95500.0,30.0371,30.0644,30.0371,30.0553,95500.0
2018-09-26 11:30:00,33.05,33.05,33.01,33.02,172031.0,30.0644,30.0644,30.028,30.0371,172031.0
2018-09-26 11:40:00,33.01,33.04,33.01,33.02,37067.0,30.028,30.0553,30.028,30.0371,37067.0
2018-09-26 11:50:00,33.02,33.04,33.01,33.03,29712.0,30.0371,30.0553,30.028,30.0462,29712.0
2018-09-26 12:00:00,33.04,33.04,33.02,33.02,48041.0,30.0553,30.0553,30.0371,30.0371,48041.0
2018-09-26 12:10:00,33.02,33.07,33.02,33.05,24990.0,30.0371,30.0826,30.0371,30.0644,24990.0
2018-09-26 12:20:00,33.05,33.09,33.05,33.09,176713.0,30.0644,30.1008,30.0644,30.1008,176713.0
2018-09-26 12:30:00,33.09,33.1,33.08,33.08,63537.0,30.1008,30.1099,30.0917,30.0917,63537.0
2018-09-26 12:40:00,33.08,33.09,33.08,33.09,7776.0,30.0917,30.1008,30.0917,30.1008,7776.0
2018-09-26 12:50:00,33.09,33.12,33.08,33.12,122532.0,30.1008,30.1281,30.0917,30.1281,122532.0
2018-09-26 13:00:00,33.11,33.12,33.08,33.09,70525.0,30.119,30.1281,30.0917,30.1008,70525.0
2018-09-26 13:10:00,33.09,33.11,33.08,33.1,31065.0,30.1008,30.119,30.0917,30.1099,31065.0
2018-09-26 13:20:00,33.1,33.11,33.06,33.07,78341.0,30.1099,30.119,30.0735,30.0826,78341.0
2018-09-26 13:30:00,33.07,33.09,33.06,33.08,47968.0,30.0826,30.1008,30.0735,30.0917,47968.0
2018-09-26 13:40:00,33.08,33.08,33.06,33.08,70439.0,30.0917,30.0917,30.0735,30.0917,70439.0
2018-09-26 13:50:00,33.08,33.09,33.04,33.05,241473.0,30.0917,30.1008,30.0553,30.0644,241473.0
2018-09-26 14:00:00,33.06,33.25,33.03,33.16,622663.0,30.0735,30.2463,30.0462,30.1645,622663.0
2018-09-26 14:10:00,33.17,33.24,33.16,33.23,124856.0,30.1736,30.2373,30.1645,30.2282,124856.0
2018-09-26 14:20:00,33.22,33.23,33.15,33.17,164580.0,30.2191,30.2282,30.1554,30.1736,164580.0
2018-09-26 14:30:00,33.17,33.22,33.14,33.18,136327.0,30.1736,30.2191,30.1463,30.1827,136327.0
2018-09-26 14:40:00,33.18,33.18,33.04,33.07,197614.0,30.1827,30.1827,30.0553,30.0826,197614.0
2018-09-26 14:50:00,33.07,33.19,33.06,33.19,122696.0,30.0826,30.1918,30.0735,30.1918,122696.0
2018-09-26 15:00:00,33.18,33.19,33.14,33.19,134027.0,30.1827,30.1918,30.1463,30.1918,134027.0
2018-09-26 15:10:00,33.18,33.21,33.17,33.21,101789.0,30.1827,30.21,30.1736,30.21,101789.0
2018-09-26 15:20:00,33.21,33.26,33.2,33.25,341142.0,30.21,30.2554,30.2009,30.2463,341142.0
2018-09-26 15:30:00,33.25,33.25,33.2,33.2,141760.0,30.2463,30.2463,30.2009,30.2009,141760.0
2018-09-26 15:40:00,33.2,33.21,33.1,33.11,377957.0,30.2009,30.21,30.1099,30.119,377957.0
2018-09-26 15:50:00,33.11,33.17,33.09,33.16,506752.0,30.119,30.1736,30.1008,30.1645,506752.0
2018-09-27 09:30:00,32.83,32.83,32.67,32.8,636540.0,29.8643,29.8643,29.7187,29.837,636540.0
2018-09-27 09:40:00,32.79,32.82,32.77,32.78,198370.0,29.8279,29.8552,29.8097,29.8188,198370.0
2018-09-27 09:50:00,32.78,32.82,32.77,32.81,155583.0,29.8188,29.8552,29.8097,29.8461,155583.0
2018-09-27 10:00:00,32.8,32.87,32.8,32.87,264433.0,29.837,29.9007,29.837,29.9007,264433.0
2018-09-27 10:10:00,32.87,32.9,32.86,32.88,143256.0,29.9007,29.928,29.8916,29.9098,143256.0
2018-09-27 10:20:00,32.88,32.91,32.87,32.91,91356.0,29.9098,29.9371,29.9007,29.9371,91356.0
2018-09-27 10:30:00,32.91,32.93,32.88,32.92,116353.0,29.9371,29.9553,29.9098,29.9462,116353.0
2018-09-27 10:40:00,32.92,32.92,32.89,32.91,66897.0,29.9462,29.9462,29.9189,29.9371,66897.0
2018-09-27 10:50:00,32.9,32.93,32.89,32.91,126078.0,29.928,29.9553,29.9189,29.9371,126078.0
2018-09-27 11:00:00,32.91,32.94,32.89,32.9,91861.0,29.9371,29.9644,29.9189,29.928,91861.0
2018-09-27 11:10:00,32.89,32.9,32.87,32.88,83563.0,29.9189,29.928,29.9007,29.9098,83563.0
2018-09-27 11:20:00,32.88,32.88,32.85,32.87,91840.0,29.9098,29.9098,29.8825,29.9007,91840.0
2018-09-27 11:30:00,32.87,32.87,32.84,32.85,65667.0,29.9007,29.9007,29.8734,29.8825,65667.0
2018-09-27 11:40:00,32.85,32.87,32.85,32.87,78511.0,29.8825,29.9007,29.8825,29.9007,78511.0
2018-09-27 11:50:00,32.87,32.88,32.84,32.88,217283.0,29.9007,29.9098,29.8734,29.9098,217283.0
2018-09-27 12:00:00,32.88,32.92,32.87,32.92,833533.0,29.9098,29.9462,29.9007,29.9462,833533.0
2018-09-27 12:10:00,32.92,32.94,32.89,32.94,277295.0,29.9462,29.9644,29.9189,29.9644,277295.0
2018-09-27 12:20:00,32.93,32.94,32.9,32.9,153464.0,29.9553,29.9644,29.928,29.928,153464.0
2018-09-27 12:30:00,32.9,32.91,32.88,32.91,65397.0,29.928,29.9371,29.9098,29.9371,65397.0
2018-09-27 12:40:00,32.91,32.91,32.89,32.91,55132.0,29.9371,29.9371,29.9189,29.9371,55132.0
2018-09-27 12:50:00,32.91,32.92,32.87,32.88,85915.0,29.9371,29.9462,29.9007,29.9098,85915.0
2018-09-27 13:00:00,32.88,32.88,32.84,32.86,103231.0,29.9098,29.9098,29.8734,29.8916,103231.0
2018-09-27 13:10:00,32.86,32.88,32.85,32.86,118637.0,29.8916,29.9098,29.8825,29.8916,118637.0
2018-09-27 13:20:00,32.86,32.86,32.83,32.85,141044.0,29.8916,29.8916,29.8643,29.8825,141044.0
2018-09-27 13:30:00,32.85,32.85,32.83,32.84,100009.0,29.8825,29.8825,29.8643,29.8734,100009.0
2018-09-27 13:40:00,32.84,32.86,32.82,32.84,103347.0,29.8734,29.8916,29.8552,29.8734,103347.0
2018-09-27 13:50:00,32.84,32.87,32.84,32.87,68532.0,29.8734,29.9007,29.8734,29.9007,68532.0
2018-09-27 14:00:00,32.87,32.87,32.83,32.83,72290.0,29.9007,29.9007,29.8643,29.8643,72290.0
2018-09-27 14:10:00,32.84,32.86,32.83,32.86,84493.0,29.8734,29.8916,29.8643,29.8916,84493.0
2018-09-27 14:20:00,32.86,32.86,32.82,32.83,74696.0,29.8916,29.8916,29.8552,29.8643,74696.0
2018-09-27 14:30:00,32.83,32.85,32.82,32.85,84846.0,29.8643,29.8825,29.8552,29.8825,84846.0
2018-09-27 14:40:00,32.85,32.86,32.84,32.86,70350.0,29.8825,29.8916,29.8734,29.8916,70350.0
2018-09-27 14:50:00,32.86,32.86,32.85,32.86,53151.0,29.8916,29.8916,29.8825,29.8916,53151.0
2018-09-27 15:00:00,32.86,32.87,32.85,32.85,92010.0,29.8916,29.9007,29.8825,29.8825,92010.0
2018-09-27 15:10:00,32.86,32.86,32.81,32.82,139047.0,29.8916,29.8916,29.8461,29.8552,139047.0
2018-09-27 15:20:00,32.82,32.82,32.8,32.8,91617.0,29.8552,29.8552,29.837,29.837,91617.0
2018-09-27 15:30:00,32.8,32.82,32.79,32.81,99601.0,29.837,29.8552,29.8279,29.8461,99601.0
2018-09-27 15:40:00,32.82,32.82,32.81,32.81,226330.0,29.8552,29.8552,29.8461,29.8461,226330.0
2018-09-27 15:50:00,32.82,32.85,32.8,32.82,490756.0,29.8552,29.8825,29.837,29.8552,490756.0
2018-09-28 09:30:00,32.54,32.54,32.46,32.5,243635.0,29.6005,29.6005,29.5277,29.5641,243635.0
2018-09-28 09:40:00,32.5,32.53,32.48,32.49,253316.0,29.5641,29.5914,29.5459,29.555,253316.0
2018-09-28 09:50:00,32.49,32.51,32.47,32.51,178786.0,29.555,29.5732,29.5368,29.5732,178786.0
2018-09-28 10:00:00,32.51,32.51,32.45,32.47,221810.0,29.5732,29.5732,29.5186,29.5368,221810.0
2018-09-28 10:10:00,32.46,32.47,32.43,32.47,151803.0,29.5277,29.5368,29.5004,29.5368,151803.0
2018-09-28 10:20:00,32.47,32.5,32.46,32.49,127536.0,29.5368,29.5641,29.5277,29.555,127536.0
2018-09-28 10:30:00,32.49,32.54,32.48,32.52,106751.0,29.555,29.6005,29.5459,29.5823,106751.0
2018-09-28 10:40:00,32.52,32.56,32.5,32.55,145002.0,29.5823,29.6187,29.5641,29.6096,145002.0
2018-09-28 10:50:00,32.55,32.61,32.54,32.59,152541.0,29.6096,29.6642,29.6005,29.646,152541.0
2018-09-28 11:00:00,32.6,32.62,32.57,32.57,110567.0,29.6551,29.6733,29.6278,29.6278,110567.0
2018-09-28 11:10:00,32.58,32.62,32.57,32.58,112503.0,29.6369,29.6733,29.6278,29.6369,112503.0
2018-09-28 11:20:00,32.59,32.59,32.57,32.57,68127.0,29.646,29.646,29.6278,29.6278,68127.0
2018-09-28 11:30:00,32.58,32.59,32.53,32.54,163713.0,29.6369,29.646,29.5914,29.6005,163713.0
2018-09-28 11:40:00,32.53,32.54,32.52,32.52,150992.0,29.5914,29.6005,29.5823,29.5823,150992.0
2018-09-28 11:50:00,32.52,32.54,32.5,32.51,115122.0,29.5823,29.6005,29.5641,29.5732,115122.0
2018-09-28 12:00:00,32.51,32.53,32.5,32.51,82201.0,29.5732,29.5914,29.5641,29.5732,82201.0
2018-09-28 12:10:00,32.5,32.51,32.49,32.5,89372.0,29.5641,29.5732,29.555,29.5641,89372.0
2018-09-28 12:20:00,32.49,32.5,32.47,32.48,84916.0,29.555,29.5641,29.5368,29.5459,84916.0
2018-09-28 12:30:00,32.48,32.5,32.45,32.46,146024.0,29.5459,29.5641,29.5186,29.5277,146024.0
2018-09-28 12:40:00,32.47,32.47,32.42,32.42,121675.0,29.5368,29.5368,29.4913,29.4913,121675.0
2018-09-28 12:50:00,32.42,32.45,32.42,32.45,69161.0,29.4913,29.5186,29.4913,29.5186,69161.0
2018-09-28 13:00:00,32.45,32.45,32.41,32.41,111790.0,29.5186,29.5186,29.4822,29.4822,111790.0
2018-09-28 13:10:00,32.41,32.43,32.41,32.43,125146.0,29.4822,29.5004,29.4822,29.5004,125146.0
2018-09-28 13:20:00,32.43,32.44,32.42,32.44,81917.0,29.5004,29.5095,29.4913,29.5095,81917.0
2018-09-28 13:30:00,32.43,32.44,32.43,32.44,70353.0,29.5004,29.5095,29.5004,29.5095,70353.0
2018-09-28 13:40:00,32.44,32.44,32.42,32.42,103526.0,29.5095,29.5095,29.4913,29.4913,103526.0
2018-09-28 13:50:00,32.42,32.43,32.41,32.41,99195.0,29.4913,29.5004,29.4822,29.4822,99195.0
2018-09-28 14:00:00,32.41,32.42,32.4,32.41,146611.0,29.4822,29.4913,29.4731,29.4822,146611.0
2018-09-28 14:10:00,32.41,32.41,32.39,32.39,44645.0,29.4822,29.4822,29.464,29.464,44645.0
2018-09-28 14:20:00,32.4,32.4,32.39,32.4,69993.0,29.4731,29.4731,29.464,29.4731,69993.0
2018-09-28 14:30:00,32.39,32.4,32.39,32.4,23516.0,29.464,29.4731,29.464,29.4731,23516.0
2018-09-28 14:40:00,32.4,32.4,32.38,32.38,73058.0,29.4731,29.4731,29.4549,29.4549,73058.0
2018-09-28 14:50:00,32.38,32.39,32.37,32.38,122068.0,29.4549,29.464,29.4458,29.4549,122068.0
2018-09-28 15:00:00,32.38,32.38,32.37,32.38,44960.0,29.4549,29.4549,29.4458,29.4549,44960.0
2018-09-28 15:10:00,32.38,32.38,32.36,32.36,178504.0,29.4549,29.4549,29.4367,29.4367,178504.0
2018-09-28 15:20:00,32.37,32.4,32.36,32.38,212152.0,29.4458,29.4731,29.4367,29.4549,212152.0
2018-09-28 15:30:00,32.38,32.39,32.37,32.37,122445.0,29.4549,29.464,29.4458,29.4458,122445.0
2018-09-28 15:40:00,32.37,32.43,32.37,32.43,282003.0,29.4458,29.5004,29.4458,29.5004,282003.0
2018-09-28 15:50:00,32.43,32.5,32.42,32.5,1177952.0,29.5004,29.5641,29.4913,29.5641,1177952.0
2018-10-01 09:30:00,32.69,32.75,32.66,32.68,166541.0,29.7369,29.7915,29.7096,29.7278,166541.0
2018-10-01 09:40:00,32.68,32.7,32.66,32.69,120417.0,29.7278,29.746,29.7096,29.7369,120417.0
2018-10-01 09:50:00,32.69,32.69,32.64,32.66,117385.0,29.7369,29.7369,29.6915,29.7096,117385.0
2018-10-01 10:00:00,32.66,32.7,32.63,32.69,160131.0,29.7096,29.746,29.6824,29.7369,160131.0
2018-10-01 10:10:00,32.69,32.69,32.64,32.69,221423.0,29.7369,29.7369,29.6915,29.7369,221423.0
2018-10-01 10:20:00,32.68,32.71,32.68,32.69,121576.0,29.7278,29.7551,29.7278,29.7369,121576.0
2018-10-01 10:30:00,32.69,32.69,32.64,32.66,116667.0,29.7369,29.7369,29.6915,29.7096,116667.0
2018-10-01 10:40:00,32.66,32.67,32.56,32.57,130921.0,29.7096,29.7187,29.6187,29.6278,130921.0
2018-10-01 10:50:00,32.57,32.58,32.54,32.57,77605.0,29.6278,29.6369,29.6005,29.6278,77605.0
2018-10-01 11:00:00,32.58,32.59,32.56,32.58,61974.0,29.6369,29.646,29.6187,29.6369,61974.0
2018-10-01 11:10:00,32.59,32.61,32.58,32.59,86765.0,29.646,29.6642,29.6369,29.646,86765.0
2018-10-01 11:20:00,32.59,32.61,32.58,32.58,84995.0,29.646,29.6642,29.6369,29.6369,84995.0
2018-10-01 11:30:00,32.58,32.58,32.5,32.52,96742.0,29.6369,29.6369,29.5641,29.5823,96742.0
2018-10-01 11:40:00,32.52,32.54,32.52,32.54,40543.0,29.5823,29.6005,29.5823,29.6005,40543.0
2018-10-01 11:50:00,32.54,32.55,32.5,32.52,310286.0,29.6005,29.6096,29.5641,29.5823,310286.0
2018-10-01 12:00:00,32.52,32.53,32.52,32.52,38540.0,29.5823,29.5914,29.5823,29.5823,38540.0
2018-10-01 12:10:00,32.52,32.54,32.52,32.54,31575.0,29.5823,29.6005,29.5823,29.6005,31575.0
2018-10-01 12:20:00,32.54,32.54,32.5,32.52,128474.0,29.6005,29.6005,29.5641,29.5823,128474.0
2018-10-01 12:30:00,32.52,32.53,32.5,32.52,88839.0,29.5823,29.5914,29.5641,29.5823,88839.0
2018-10-01 12:40:00,32.52,32.52,32.48,32.5,74111.0,29.5823,29.5823,29.5459,29.5641,74111.0
2018-10-01 12:50:00,32.5,32.52,32.49,32.5,31015.0,29.5641,29.5823,29.555,29.5641,31015.0
2018-10-01 13:00:00,32.49,32.52,32.49,32.51,59217.0,29.555,29.5823,29.555,29.5732,59217.0
2018-10-01 13:10:00,32.52,32.52,32.5,32.51,44661.0,29.5823,29.5823,29.5641,29.5732,44661.0
2018-10-01 13:20:00,32.51,32.52,32.5,32.5,23040.0,29.5732,29.5823,29.5641,29.5641,23040.0
2018-10-01 13:30:00,32.51,32.51,32.48,32.48,52304.0,29.5732,29.5732,29.5459,29.5459,52304.0
2018-10-01 13:40:00,32.48,32.5,32.48,32.48,29931.0,29.5459,29.5641,29.5459,29.5459,29931.0
2018-10-01 13:50:00,32.49,32.49,32.46,32.47,21032.0,29.555,29.555,29.5277,29.5368,21032.0
2018-10-01 14:00:00,32.47,32.48,32.45,32.47,30734.0,29.5368,29.5459,29.5186,29.5368,30734.0
2018-10-01 14:10:00,32.48,32.48,32.46,32.46,29254.0,29.5459,29.5459,29.5277,29.5277,29254.0
2018-10-01 14:20:00,32.46,32.49,32.46,32.48,34819.0,29.5277,29.555,29.5277,29.5459,34819.0
2018-10-01 14:30:00,32.48,32.49,32.47,32.48,36982.0,29.5459,29.555,29.5368,29.5459,36982.0
2018-10-01 14:40:00,32.48,32.5,32.48,32.5,31613.0,29.5459,29.5641,29.5459,29.5641,31613.0
2018-10-01 14:50:00,32.5,32.51,32.49,32.51,34465.0,29.5641,29.5732,29.555,29.5732,34465.0
2018-10-01 15:00:00,32.51,32.52,32.5,32.5,58123.0,29.5732,29.5823,29.5641,29.5641,58123.0
2018-10-01 15:10:00,32.51,32.51,32.49,32.5,50782.0,29.5732,29.5732,29.555,29.5641,50782.0
2018-10-01 15:20:00,32.49,32.49,32.43,32.45,97015.0,29.555,29.555,29.5004,29.5186,97015.0
2018-10-01 15:30:00,32.45,32.45,32.39,32.41,104318.0,29.5186,29.5186,29.464,29.4822,104318.0
2018-10-01 15:40:00,32.41,32.42,32.37,32.4,203948.0,29.4822,29.4913,29.4458,29.4731,203948.0
2018-10-01 15:50:00,32.39,32.43,32.39,32.43,349364.0,29.464,29.5004,29.464,29.5004,349364.0
2018-10-02 09:30:00,32.22,32.23,32.19,32.2,179522.0,29.3094,29.3185,29.2821,29.2912,179522.0
2018-10-02 09:40:00,32.2,32.25,32.2,32.23,278542.0,29.2912,29.3367,29.2912,29.3185,278542.0
2018-10-02 09:50:00,32.23,32.25,32.21,32.25,186565.0,29.3185,29.3367,29.3003,29.3367,186565.0
2018-10-02 10:00:00,32.24,32.26,32.2,32.21,156700.0,29.3276,29.3458,29.2912,29.3003,156700.0
2018-10-02 10:10:00,32.21,32.25,32.21,32.22,151741.0,29.3003,29.3367,29.3003,29.3094,151741.0
2018-10-02 10:20:00,32.22,32.22,32.17,32.21,206501.0,29.3094,29.3094,29.2639,29.3003,206501.0
2018-10-02 10:30:00,32.2,32.21,32.15,32.16,108753.0,29.2912,29.3003,29.2457,29.2548,108753.0
2018-10-02 10:40:00,32.16,32.21,32.14,32.2,88154.0,29.2548,29.3003,29.2366,29.2912,88154.0
2018-10-02 10:50:00,32.2,32.25,32.2,32.24,288331.0,29.2912,29.3367,29.2912,29.3276,288331.0
2018-10-02 11:00:00,32.24,32.28,32.24,32.27,85003.0,29.3276,29.364,29.3276,29.3549,85003.0
2018-10-02 11:10:00,32.28,32.29,32.26,32.26,38709.0,29.364,29.3731,29.3458,29.3458,38709.0
2018-10-02 11:20:00,32.26,32.3,32.26,32.3,57531.0,29.3458,29.3822,29.3458,29.3822,57531.0
2018-10-02 11:30:00,32.3,32.3,32.26,32.27,120369.0,29.3822,29.3822,29.3458,29.3549,120369.0
2018-10-02 11:40:00,32.27,32.32,32.26,32.32,147369.0,29.3549,29.4004,29.3458,29.4004,147369.0
2018-10-02 11:50:00,32.32,32.32,32.31,32.32,41084.0,29.4004,29.4004,29.3913,29.4004,41084.0
2018-10-02 12:00:00,32.32,32.33,32.31,32.32,58736.0,29.4004,29.4095,29.3913,29.4004,58736.0
2018-10-02 12:10:00,32.32,32.33,32.29,32.3,40946.0,29.4004,29.4095,29.3731,29.3822,40946.0
2018-10-02 12:20:00,32.3,32.32,32.29,32.3,58085.0,29.3822,29.4004,29.3731,29.3822,58085.0
2018-10-02 12:30:00,32.3,32.31,32.28,32.3,46451.0,29.3822,29.3913,29.364,29.3822,46451.0
2018-10-02 12:40:00,32.3,32.31,32.26,32.27,40667.0,29.3822,29.3913,29.3458,29.3549,40667.0
2018-10-02 12:50:00,32.27,32.28,32.25,32.27,39784.0,29.3549,29.364,29.3367,29.3549,39784.0
2018-10-02 13:00:00,32.27,32.28,32.26,32.27,33068.0,29.3549,29.364,29.3458,29.3549,33068.0
2018-10-02 13:10:00,32.28,32.3,32.27,32.28,45119.0,29.364,29.3822,29.3549,29.364,45119.0
2018-10-02 13:20:00,32.29,32.29,32.28,32.28,29176.0,29.3731,29.3731,29.364,29.364,29176.0
2018-10-02 13:30:00,32.29,32.3,32.28,32.3,31427.0,29.3731,29.3822,29.364,29.3822,31427.0
2018-10-02 13:40:00,32.3,32.32,32.29,32.31,24450.0,29.3822,29.4004,29.3731,29.3913,24450.0
2018-10-02 13:50:00,32.31,32.32,32.29,32.3,32748.0,29.3913,29.4004,29.3731,29.3822,32748.0
2018-10-02 14:00:00,32.3,32.32,32.3,32.32,21246.0,29.3822,29.4004,29.3822,29.4004,21246.0
2018-10-02 14:10:00,32.32,32.32,32.31,32.32,30849.0,29.4004,29.4004,29.3913,29.4004,30849.0
2018-10-02 14:20:00,32.32,32.33,32.31,32.32,58670.0,29.4004,29.4095,29.3913,29.4004,58670.0
2018-10-02 14:30:00,32.32,32.33,32.31,32.31,38910.0,29.4004,29.4095,29.3913,29.3913,38910.0
2018-10-02 14:40:00,32.32,32.33,32.3,32.31,46311.0,29.4004,29.4095,29.3822,29.3913,46311.0
2018-10-02 14:50:00,32.31,32.31,32.29,32.29,26836.0,29.3913,29.3913,29.3731,29.3731,26836.0
2018-10-02 15:00:00,32.3,32.3,32.27,32.29,42260.0,29.3822,29.3822,29.3549,29.3731,42260.0
2018-10-02 15:10:00,32.29,32.29,32.27,32.27,41470.0,29.3731,29.3731,29.3549,29.3549,41470.0
2018-10-02 15:20:00,32.27,32.27,32.26,32.27,66351.0,29.3549,29.3549,29.3458,29.3549,66351.0
2018-10-02 15:30:00,32.27,32.29,32.26,32.29,62976.0,29.3549,29.3731,29.3458,29.3731,62976.0
2018-10-02 15:40:00,32.29,32.31,32.27,32.29,182732.0,29.3731,29.3913,29.3549,29.3731,182732.0
2018-10-02 15:50:00,32.29,32.3,32.24,32.25,385833.0,29.3731,29.3822,29.3276,29.3367,385833.0
2018-10-03 09:30:00,31.99,31.99,31.94,31.96,454671.0,29.1002,29.1002,29.0547,29.0729,454671.0
2018-10-03 09:40:00,31.96,31.97,31.89,31.9,185762.0,29.0729,29.082,29.0092,29.0183,185762.0
2018-10-03 09:50:00,31.9,31.92,31.87,31.91,108354.0,29.0183,29.0365,28.991,29.0274,108354.0
2018-10-03 10:00:00,31.91,31.93,31.88,31.92,162741.0,29.0274,29.0456,29.0001,29.0365,162741.0
2018-10-03 10:10:00,31.92,31.96,31.92,31.96,84019.0,29.0365,29.0729,29.0365,29.0729,84019.0
2018-10-03 10:20:00,31.96,31.98,31.95,31.96,67850.0,29.0729,29.0911,29.0638,29.0729,67850.0
2018-10-03 10:30:00,31.96,31.99,31.95,31.95,101156.0,29.0729,29.1002,29.0638,29.0638,101156.0
2018-10-03 10:40:00,31.95,31.98,31.93,31.97,172012.0,29.0638,29.0911,29.0456,29.082,172012.0
2018-10-03 10:50:00,31.97,31.98,31.93,31.95,57648.0,29.082,29.0911,29.0456,29.0638,57648.0
2018-10-03 11:00:00,31.95,31.95,31.92,31.93,36112.0,29.0638,29.0638,29.0365,29.0456,36112.0
2018-10-03 11:10:00,31.93,31.94,31.91,31.92,39159.0,29.0456,29.0547,29.0274,29.0365,39159.0
2018-10-03 11:20:00,31.92,31.92,31.88,31.91,110292.0,29.0365,29.0365,29.0001,29.0274,110292.0
2018-10-03 11:30:00,31.91,31.91,31.85,31.85,64969.0,29.0274,29.0274,28.9728,28.9728,64969.0
2018-10-03 11:40:00,31.86,31.86,31.83,31.86,60108.0,28.9819,28.9819,28.9546,28.9819,60108.0
2018-10-03 11:50:00,31.86,31.87,31.83,31.84,68183.0,28.9819,28.991,28.9546,28.9637,68183.0
2018-10-03 12:00:00,31.84,31.85,31.81,31.82,75415.0,28.9637,28.9728,28.9364,28.9455,75415.0
2018-10-03 12:10:00,31.82,31.84,31.81,31.84,83075.0,28.9455,28.9637,28.9364,28.9637,83075.0
2018-10-03 12:20:00,31.84,31.86,31.83,31.86,93270.0,28.9637,28.9819,28.9546,28.9819,93270.0
2018-10-03 12:30:00,31.85,31.86,31.84,31.84,31375.0,28.9728,28.9819,28.9637,28.9637,31375.0
2018-10-03 12:40:00,31.83,31.84,31.79,31.81,230543.0,28.9546,28.9637,28.9182,28.9364,230543.0
2018-10-03 12:50:00,31.81,31.81,31.78,31.79,72825.0,28.9364,28.9364,28.9091,28.9182,72825.0
2018-10-03 13:00:00,31.79,31.81,31.78,31.79,36140.0,28.9182,28.9364,28.9091,28.9182,36140.0
2018-10-03 13:10:00,31.78,31.79,31.75,31.75,84064.0,28.9091,28.9182,28.8819,28.8819,84064.0
2018-10-03 13:20:00,31.76,31.76,31.72,31.74,68228.0,28.8909,28.8909,28.8546,28.8728,68228.0
2018-10-03 13:30:00,31.74,31.76,31.73,31.74,80709.0,28.8728,28.8909,28.8637,28.8728,80709.0
2018-10-03 13:40:00,31.75,31.75,31.7,31.71,34840.0,28.8819,28.8819,28.8364,28.8455,34840.0
2018-10-03 13:50:00,31.71,31.71,31.65,31.67,158455.0,28.8455,28.8455,28.7909,28.8091,158455.0
2018-10-03 14:00:00,31.68,31.68,31.64,31.65,64601.0,28.8182,28.8182,28.7818,28.7909,64601.0
2018-10-03 14:10:00,31.65,31.66,31.61,31.62,71273.0,28.7909,28.8,28.7545,28.7636,71273.0
2018-10-03 14:20:00,31.61,31.62,31.57,31.58,165972.0,28.7545,28.7636,28.7181,28.7272,165972.0
2018-10-03 14:30:00,31.58,31.59,31.5,31.53,574416.0,28.7272,28.7363,28.6544,28.6817,574416.0
2018-10-03 14:40:00,31.53,31.54,31.5,31.51,175816.0,28.6817,28.6908,28.6544,28.6635,175816.0
2018-10-03 14:50:00,31.51,31.53,31.47,31.5,199927.0,28.6635,28.6817,28.6271,28.6544,199927.0
2018-10-03 15:00:00,31.5,31.5,31.45,31.46,166839.0,28.6544,28.6544,28.609,28.618,166839.0
2018-10-03 15:10:00,31.46,31.46,31.41,31.42,159571.0,28.618,28.618,28.5726,28.5817,159571.0
2018-10-03 15:20:00,31.42,31.43,31.41,31.43,110159.0,28.5817,28.5908,28.5726,28.5908,110159.0
2018-10-03 15:30:00,31.42,31.46,31.42,31.45,220554.0,28.5817,28.618,28.5817,28.609,220554.0
2018-10-03 15:40:00,31.45,31.47,31.44,31.47,177895.0,28.609,28.6271,28.5999,28.6271,177895.0
2018-10-03 15:50:00,31.46,31.49,31.44,31.48,633811.0,28.618,28.6453,28.5999,28.6362,633811.0
2018-10-04 09:30:00,30.95,30.99,30.89,30.96,590677.0,28.1541,28.1905,28.0995,28.1632,590677.0
2018-10-04 09:40:00,30.96,30.96,30.88,30.95,329700.0,28.1632,28.1632,28.0904,28.1541,329700.0
2018-10-04 09:50:00,30.95,31.0,30.92,30.94,597073.0,28.1541,28.1996,28.1268,28.145,597073.0
2018-10-04 10:00:00,30.94,30.94,30.86,30.87,436667.0,28.145,28.145,28.0722,28.0813,436667.0
2018-10-04 10:10:00,30.86,30.87,30.83,30.86,254656.0,28.0722,28.0813,28.045,28.0722,254656.0
2018-10-04 10:20:00,30.85,30.86,30.81,30.85,280151.0,28.0632,28.0722,28.0268,28.0632,280151.0
2018-10-04 10:30:00,30.85,30.87,30.79,30.8,414847.0,28.0632,28.0813,28.0086,28.0177,414847.0
2018-10-04 10:40:00,30.8,30.82,30.77,30.8,170728.0,28.0177,28.0359,27.9904,28.0177,170728.0
2018-10-04 10:50:00,30.8,30.82,30.73,30.73,208743.0,28.0177,28.0359,27.954,27.954,208743.0
2018-10-04 11:00:00,30.73,30.78,30.71,30.72,300068.0,27.954,27.9995,27.9358,27.9449,300068.0
2018-10-04 11:10:00,30.71,30.73,30.68,30.7,169258.0,27.9358,27.954,27.9085,27.9267,169258.0
2018-10-04 11:20:00,30.7,30.7,30.66,30.66,177351.0,27.9267,27.9267,27.8903,27.8903,177351.0
2018-10-04 11:30:00,30.66,30.68,30.64,30.66,207164.0,27.8903,27.9085,27.8721,27.8903,207164.0
2018-10-04 11:40:00,30.66,30.68,30.63,30.64,327247.0,27.8903,27.9085,27.863,27.8721,327247.0
2018-10-04 11:50:00,30.64,30.66,30.62,30.64,128375.0,27.8721,27.8903,27.8539,27.8721,128375.0
2018-10-04 12:00:00,30.64,30.65,30.61,30.64,428521.0,27.8721,27.8812,27.8448,27.8721,428521.0
2018-10-04 12:10:00,30.64,30.64,30.57,30.59,366325.0,27.8721,27.8721,27.8084,27.8266,366325.0
2018-10-04 12:20:00,30.59,30.59,30.53,30.57,398118.0,27.8266,27.8266,27.7721,27.8084,398118.0
2018-10-04 12:30:00,30.56,30.64,30.54,30.63,600787.0,27.7993,27.8721,27.7812,27.863,600787.0
2018-10-04 12:40:00,30.62,30.62,30.59,30.59,139150.0,27.8539,27.8539,27.8266,27.8266,139150.0
2018-10-04 12:50:00,30.59,30.6,30.55,30.57,96702.0,27.8266,27.8357,27.7903,27.8084,96702.0
2018-10-04 13:00:00,30.56,30.58,30.54,30.55,399616.0,27.7993,27.8175,27.7812,27.7903,399616.0
2018-10-04 13:10:00,30.55,30.56,30.51,30.53,137616.0,27.7903,27.7993,27.7539,27.7721,137616.0
2018-10-04 13:20:00,30.53,30.57,30.52,30.57,99991.0,27.7721,27.8084,27.763,27.8084,99991.0
2018-10-04 13:30:00,30.57,30.57,30.5,30.53,250336.0,27.8084,27.8084,27.7448,27.7721,250336.0
2018-10-04 13:40:00,30.53,30.55,30.51,30.52,163157.0,27.7721,27.7903,27.7539,27.763,163157.0
2018-10-04 13:50:00,30.52,30.53,30.49,30.52,105530.0,27.763,27.7721,27.7357,27.763,105530.0
2018-10-04 14:00:00,30.52,30.53,30.48,30.48,95465.0,27.763,27.7721,27.7266,27.7266,95465.0
2018-10-04 14:10:00,30.48,30.51,30.47,30.47,99158.0,27.7266,27.7539,27.7175,27.7175,99158.0
2018-10-04 14:20:00,30.48,30.5,30.46,30.49,122290.0,27.7266,27.7448,27.7084,27.7357,122290.0
2018-10-04 14:30:00,30.49,30.56,30.47,30.55,346215.0,27.7357,27.7993,27.7175,27.7903,346215.0
2018-10-04 14:40:00,30.57,30.59,30.53,30.58,141139.0,27.8084,27.8266,27.7721,27.8175,141139.0
2018-10-04 14:50:00,30.58,30.6,30.57,30.6,217767.0,27.8175,27.8357,27.8084,27.8357,217767.0
2018-10-04 15:00:00,30.6,30.61,30.58,30.6,149059.0,27.8357,27.8448,27.8175,27.8357,149059.0
2018-10-04 15:10:00,30.6,30.6,30.54,30.55,277358.0,27.8357,27.8357,27.7812,27.7903,277358.0
2018-10-04 15:20:00,30.55,30.55,30.5,30.5,404877.0,27.7903,27.7903,27.7448,27.7448,404877.0
2018-10-04 15:30:00,30.5,30.51,30.47,30.48,249549.0,27.7448,27.7539,27.7175,27.7266,249549.0
2018-10-04 15:40:00,30.48,30.51,30.45,30.5,486684.0,27.7266,27.7539,27.6993,27.7448,486684.0
2018-10-04 15:50:00,30.5,30.52,30.44,30.45,978985.0,27.7448,27.763,27.6902,27.6993,978985.0
2018-10-05 09:30:00,29.82,30.0,29.78,29.83,493541.0,27.1262,27.2899,27.0898,27.1353,493541.0
2018-10-05 09:40:00,29.84,29.85,29.78,29.8,476058.0,27.1444,27.1535,27.0898,27.108,476058.0
2018-10-05 09:50:00,29.8,29.81,29.75,29.77,322580.0,27.108,27.1171,27.0625,27.0807,322580.0
2018-10-05 10:00:00,29.77,29.78,29.72,29.73,214761.0,27.0807,27.0898,27.0352,27.0443,214761.0
2018-10-05 10:10:00,29.73,29.73,29.69,29.71,496338.0,27.0443,27.0443,27.0079,27.0261,496338.0
2018-10-05 10:20:00,29.71,29.79,29.71,29.79,66736.0,27.0261,27.0989,27.0261,27.0989,66736.0
2018-10-05 10:30:00,29.79,29.79,29.76,29.78,171917.0,27.0989,27.0989,27.0716,27.0898,171917.0
2018-10-05 10:40:00,29.78,29.79,29.76,29.78,183499.0,27.0898,27.0989,27.0716,27.0898,183499.0
2018-10-05 10:50:00,29.78,29.82,29.77,29.8,155070.0,27.0898,27.1262,27.0807,27.108,155070.0
2018-10-05 11:00:00,29.8,29.8,29.72,29.73,162705.0,27.108,27.108,27.0352,27.0443,162705.0
2018-10-05 11:10:00,29.73,29.74,29.69,29.69,240403.0,27.0443,27.0534,27.0079,27.0079,240403.0
2018-10-05 11:20:00,29.69,29.7,29.64,29.65,330363.0,27.0079,27.017,26.9625,26.9716,330363.0
2018-10-05 11:30:00,29.64,29.65,29.63,29.65,189629.0,26.9625,26.9716,26.9534,26.9716,189629.0
2018-10-05 11:40:00,29.65,29.65,29.56,29.57,171426.0,26.9716,26.9716,26.8897,26.8988,171426.0
2018-10-05 11:50:00,29.57,29.57,29.5,29.51,265062.0,26.8988,26.8988,26.8351,26.8442,265062.0
2018-10-05 12:00:00,29.51,29.54,29.51,29.53,148547.0,26.8442,26.8715,26.8442,26.8624,148547.0
2018-10-05 12:10:00,29.54,29.54,29.5,29.53,159376.0,26.8715,26.8715,26.8351,26.8624,159376.0
2018-10-05 12:20:00,29.53,29.54,29.51,29.53,130657.0,26.8624,26.8715,26.8442,26.8624,130657.0
2018-10-05 12:30:00,29.52,29.52,29.48,29.5,82616.0,26.8533,26.8533,26.8169,26.8351,82616.0
2018-10-05 12:40:00,29.5,29.5,29.45,29.48,124183.0,26.8351,26.8351,26.7896,26.8169,124183.0
2018-10-05 12:50:00,29.48,29.49,29.45,29.46,220374.0,26.8169,26.826,26.7896,26.7987,220374.0
2018-10-05 13:00:00,29.46,29.48,29.44,29.47,140043.0,26.7987,26.8169,26.7805,26.8078,140043.0
2018-10-05 13:10:00,29.47,29.49,29.45,29.48,165454.0,26.8078,26.826,26.7896,26.8169,165454.0
2018-10-05 13:20:00,29.49,29.49,29.43,29.44,126621.0,26.826,26.826,26.7714,26.7805,126621.0
2018-10-05 13:30:00,29.45,29.48,29.43,29.48,38417.0,26.7896,26.8169,26.7714,26.8169,38417.0
2018-10-05 13:40:00,29.48,29.52,29.47,29.52,151907.0,26.8169,26.8533,26.8078,26.8533,151907.0
2018-10-05 13:50:00,29.52,29.56,29.5,29.54,209744.0,26.8533,26.8897,26.8351,26.8715,209744.0
2018-10-05 14:00:00,29.54,29.55,29.52,29.53,101088.0,26.8715,26.8806,26.8533,26.8624,101088.0
2018-10-05 14:10:00,29.53,29.58,29.52,29.57,115321.0,26.8624,26.9079,26.8533,26.8988,115321.0
2018-10-05 14:20:00,29.58,29.6,29.56,29.6,181393.0,26.9079,26.9261,26.8897,26.9261,181393.0
2018-10-05 14:30:00,29.59,29.62,29.58,29.6,251286.0,26.917,26.9443,26.9079,26.9261,251286.0
2018-10-05 14:40:00,29.6,29.64,29.58,29.59,201103.0,26.9261,26.9625,26.9079,26.917,201103.0
2018-10-05 14:50:00,29.6,29.62,29.58,29.62,109735.0,26.9261,26.9443,26.9079,26.9443,109735.0
2018-10-05 15:00:00,29.62,29.64,29.6,29.63,144081.0,26.9443,26.9625,26.9261,26.9534,144081.0
2018-10-05 15:10:00,29.63,29.63,29.62,29.62,64249.0,26.9534,26.9534,26.9443,26.9443,64249.0
2018-10-05 15:20:00,29.62,29.63,29.61,29.61,58612.0,26.9443,26.9534,26.9352,26.9352,58612.0
2018-10-05 15:30:00,29.62,29.62,29.59,29.61,90242.0,26.9443,26.9443,26.917,26.9352,90242.0
2018-10-05 15:40:00,29.61,29.66,29.56,29.64,341613.0,26.9352,26.9807,26.8897,26.9625,341613.0
2018-10-05 15:50:00,29.65,29.67,29.63,29.66,433523.0,26.9716,26.9897,26.9534,26.9807,433523.0
2018-10-08 09:30:00,29.76,29.89,29.75,29.83,205801.0,27.0716,27.1899,27.0625,27.1353,205801.0
2018-10-08 09:40:00,29.83,29.84,29.81,29.82,173815.0,27.1353,27.1444,27.1171,27.1262,173815.0
2018-10-08 09:50:00,29.82,29.85,29.8,29.82,75213.0,27.1262,27.1535,27.108,27.1262,75213.0
2018-10-08 10:00:00,29.83,29.86,29.81,29.86,251126.0,27.1353,27.1626,27.1171,27.1626,251126.0
2018-10-08 10:10:00,29.86,29.9,29.85,29.89,84132.0,27.1626,27.199,27.1535,27.1899,84132.0
2018-10-08 10:20:00,29.88,29.88,29.85,29.86,72233.0,27.1808,27.1808,27.1535,27.1626,72233.0
2018-10-08 10:30:00,29.86,29.86,29.82,29.85,78843.0,27.1626,27.1626,27.1262,27.1535,78843.0
2018-10-08 10:40:00,29.85,29.85,29.83,29.85,188674.0,27.1535,27.1535,27.1353,27.1535,188674.0
2018-10-08 10:50:00,29.85,29.85,29.83,29.85,84658.0,27.1535,27.1535,27.1353,27.1535,84658.0
2018-10-08 11:00:00,29.84,29.85,29.81,29.83,215544.0,27.1444,27.1535,27.1171,27.1353,215544.0
2018-10-08 11:10:00,29.83,29.86,29.82,29.85,143935.0,27.1353,27.1626,27.1262,27.1535,143935.0
2018-10-08 11:20:00,29.85,29.87,29.84,29.86,170551.0,27.1535,27.1717,27.1444,27.1626,170551.0
2018-10-08 11:30:00,29.86,29.86,29.8,29.83,190036.0,27.1626,27.1626,27.108,27.1353,190036.0
2018-10-08 11:40:00,29.82,29.83,29.75,29.78,189229.0,27.1262,27.1353,27.0625,27.0898,189229.0
2018-10-08 11:50:00,29.78,29.82,29.78,29.82,70962.0,27.0898,27.1262,27.0898,27.1262,70962.0
2018-10-08 12:00:00,29.82,29.83,29.79,29.82,74172.0,27.1262,27.1353,27.0989,27.1262,74172.0
2018-10-08 12:10:00,29.81,29.85,29.8,29.84,41898.0,27.1171,27.1535,27.108,27.1444,41898.0
2018-10-08 12:20:00,29.84,29.88,29.83,29.88,93746.0,27.1444,27.1808,27.1353,27.1808,93746.0
2018-10-08 12:30:00,29.88,29.88,29.85,29.87,43831.0,27.1808,27.1808,27.1535,27.1717,43831.0
2018-10-08 12:40:00,29.88,29.88,29.86,29.88,16626.0,27.1808,27.1808,27.1626,27.1808,16626.0
2018-10-08 12:50:00,29.88,29.88,29.84,29.85,124841.0,27.1808,27.1808,27.1444,27.1535,124841.0
2018-10-08 13:00:00,29.85,29.89,29.84,29.89,117160.0,27.1535,27.1899,27.1444,27.1899,117160.0
2018-10-08 13:10:00,29.89,29.89,29.84,29.85,35163.0,27.1899,27.1899,27.1444,27.1535,35163.0
2018-10-08 13:20:00,29.86,29.87,29.84,29.86,46319.0,27.1626,27.1717,27.1444,27.1626,46319.0
2018-10-08 13:30:00,29.86,29.9,29.85,29.9,28086.0,27.1626,27.199,27.1535,27.199,28086.0
2018-10-08 13:40:00,29.9,29.92,29.89,29.91,107310.0,27.199,27.2172,27.1899,27.2081,107310.0
2018-10-08 13:50:00,29.91,29.94,29.91,29.93,62178.0,27.2081,27.2354,27.2081,27.2263,62178.0
2018-10-08 14:00:00,29.93,30.03,29.91,30.01,203903.0,27.2263,27.3172,27.2081,27.299,203903.0
2018-10-08 14:10:00,30.02,30.03,29.99,30.0,100063.0,27.3081,27.3172,27.2808,27.2899,100063.0
2018-10-08 14:20:00,30.01,30.05,30.0,30.04,53072.0,27.299,27.3354,27.2899,27.3263,53072.0
2018-10-08 14:30:00,30.04,30.06,30.03,30.05,63252.0,27.3263,27.3445,27.3172,27.3354,63252.0
2018-10-08 14:40:00,30.05,30.09,30.04,30.08,44569.0,27.3354,27.3718,27.3263,27.3627,44569.0
2018-10-08 14:50:00,30.09,30.09,30.06,30.07,53742.0,27.3718,27.3718,27.3445,27.3536,53742.0
2018-10-08 15:00:00,30.06,30.08,30.05,30.08,86504.0,27.3445,27.3627,27.3354,27.3627,86504.0
2018-10-08 15:10:00,30.07,30.1,30.06,30.1,56626.0,27.3536,27.3809,27.3445,27.3809,56626.0
2018-10-08 15:20:00,30.1,30.11,30.08,30.08,200649.0,27.3809,27.39,27.3627,27.3627,200649.0
2018-10-08 15:30:00,30.08,30.12,30.07,30.12,305791.0,27.3627,27.3991,27.3536,27.3991,305791.0
2018-10-08 15:40:00,30.12,30.15,30.11,30.14,276546.0,27.3991,27.4264,27.39,27.4173,276546.0
2018-10-08 15:50:00,30.13,30.15,30.11,30.15,480401.0,27.4082,27.4264,27.39,27.4264,480401.0
2018-10-09 09:30:00,29.71,29.75,29.62,29.65,315914.0,27.0261,27.0625,26.9443,26.9716,315914.0
2018-10-09 09:40:00,29.64,29.65,29.58,29.62,205101.0,26.9625,26.9716,26.9079,26.9443,205101.0
2018-10-09 09:50:00,29.62,29.73,29.61,29.72,131973.0,26.9443,27.0443,26.9352,27.0352,131973.0
2018-10-09 10:00:00,29.72,29.77,29.72,29.74,111767.0,27.0352,27.0807,27.0352,27.0534,111767.0
2018-10-09 10:10:00,29.74,29.83,29.72,29.83,99442.0,27.0534,27.1353,27.0352,27.1353,99442.0
2018-10-09 10:20:00,29.82,29.85,29.82,29.85,63502.0,27.1262,27.1535,27.1262,27.1535,63502.0
2018-10-09 10:30:00,29.84,29.88,29.84,29.85,86752.0,27.1444,27.1808,27.1444,27.1535,86752.0
2018-10-09 10:40:00,29.85,29.88,29.83,29.86,112482.0,27.1535,27.1808,27.1353,27.1626,112482.0
2018-10-09 10:50:00,29.86,29.87,29.78,29.8,84235.0,27.1626,27.1717,27.0898,27.108,84235.0
2018-10-09 11:00:00,29.79,29.81,29.77,29.78,122167.0,27.0989,27.1171,27.0807,27.0898,122167.0
2018-10-09 11:10:00,29.78,29.82,29.77,29.79,54784.0,27.0898,27.1262,27.0807,27.0989,54784.0
2018-10-09 11:20:00,29.79,29.85,29.79,29.84,68205.0,27.0989,27.1535,27.0989,27.1444,68205.0
2018-10-09 11:30:00,29.84,29.86,29.82,29.85,98765.0,27.1444,27.1626,27.1262,27.1535,98765.0
2018-10-09 11:40:00,29.85,29.87,29.84,29.84,49104.0,27.1535,27.1717,27.1444,27.1444,49104.0
2018-10-09 11:50:00,29.84,29.88,29.84,29.87,81479.0,27.1444,27.1808,27.1444,27.1717,81479.0
2018-10-09 12:00:00,29.88,29.93,29.86,29.91,210144.0,27.1808,27.2263,27.1626,27.2081,210144.0
2018-10-09 12:10:00,29.91,29.93,29.89,29.9,114392.0,27.2081,27.2263,27.1899,27.199,114392.0
2018-10-09 12:20:00,29.9,29.93,29.89,29.92,147063.0,27.199,27.2263,27.1899,27.2172,147063.0
2018-10-09 12:30:00,29.92,29.93,29.9,29.92,52035.0,27.2172,27.2263,27.199,27.2172,52035.0
2018-10-09 12:40:00,29.91,29.92,29.85,29.89,66322.0,27.2081,27.2172,27.1535,27.1899,66322.0
2018-10-09 12:50:00,29.89,29.91,29.87,29.88,57054.0,27.1899,27.2081,27.1717,27.1808,57054.0
2018-10-09 13:00:00,29.88,29.89,29.85,29.89,70045.0,27.1808,27.1899,27.1535,27.1899,70045.0
2018-10-09 13:10:00,29.89,29.91,29.88,29.88,34263.0,27.1899,27.2081,27.1808,27.1808,34263.0
2018-10-09 13:20:00,29.88,29.92,29.87,29.9,24779.0,27.1808,27.2172,27.1717,27.199,24779.0
2018-10-09 13:30:00,29.9,29.9,29.87,29.89,31698.0,27.199,27.199,27.1717,27.1899,31698.0
2018-10-09 13:40:00,29.89,29.9,29.85,29.89,59137.0,27.1899,27.199,27.1535,27.1899,59137.0
2018-10-09 13:50:00,29.89,29.91,29.86,29.89,74485.0,27.1899,27.2081,27.1626,27.1899,74485.0
2018-10-09 14:00:00,29.89,29.9,29.86,29.88,36988.0,27.1899,27.199,27.1626,27.1808,36988.0
2018-10-09 14:10:00,29.89,29.9,29.88,29.88,47281.0,27.1899,27.199,27.1808,27.1808,47281.0
2018-10-09 14:20:00,29.88,29.9,29.86,29.89,268846.0,27.1808,27.199,27.1626,27.1899,268846.0
2018-10-09 14:30:00,29.9,29.9,29.87,29.89,103809.0,27.199,27.199,27.1717,27.1899,103809.0
2018-10-09 14:40:00,29.88,29.89,29.8,29.82,330827.0,27.1808,27.1899,27.108,27.1262,330827.0
2018-10-09 14:50:00,29.82,29.85,29.81,29.83,77872.0,27.1262,27.1535,27.1171,27.1353,77872.0
2018-10-09 15:00:00,29.83,29.84,29.81,29.82,53090.0,27.1353,27.1444,27.1171,27.1262,53090.0
2018-10-09 15:10:00,29.82,29.82,29.8,29.8,28352.0,27.1262,27.1262,27.108,27.108,28352.0
2018-10-09 15:20:00,29.8,29.8,29.76,29.77,128860.0,27.108,27.108,27.0716,27.0807,128860.0
2018-10-09 15:30:00,29.77,29.77,29.75,29.76,160123.0,27.0807,27.0807,27.0625,27.0716,160123.0
2018-10-09 15:40:00,29.76,29.79,29.73,29.79,134780.0,27.0716,27.0989,27.0443,27.0989,134780.0
2018-10-09 15:50:00,29.79,29.79,29.73,29.73,525718.0,27.0989,27.0989,27.0443,27.0443,525718.0
2018-10-10 09:30:00,30.13,30.2,30.06,30.06,413428.0,27.4082,27.4719,27.3445,27.3445,413428.0
2018-10-10 09:40:00,30.07,30.1,30.01,30.01,265801.0,27.3536,27.3809,27.299,27.299,265801.0
2018-10-10 09:50:00,30.01,30.03,29.92,29.96,373226.0,27.299,27.3172,27.2172,27.2536,373226.0
2018-10-10 10:00:00,29.96,30.0,29.93,29.98,271204.0,27.2536,27.2899,27.2263,27.2717,271204.0
2018-10-10 10:10:00,29.98,29.99,29.92,29.98,449284.0,27.2717,27.2808,27.2172,27.2717,449284.0
2018-10-10 10:20:00,29.98,30.03,29.96,30.02,227630.0,27.2717,27.3172,27.2536,27.3081,227630.0
2018-10-10 10:30:00,30.02,30.04,29.97,29.99,200698.0,27.3081,27.3263,27.2626,27.2808,200698.0
2018-10-10 10:40:00,29.98,30.01,29.96,29.98,132162.0,27.2717,27.299,27.2536,27.2717,132162.0
2018-10-10 10:50:00,29.98,30.02,29.94,29.97,154488.0,27.2717,27.3081,27.2354,27.2626,154488.0
2018-10-10 11:00:00,29.97,29.97,29.87,29.88,137027.0,27.2626,27.2626,27.1717,27.1808,137027.0
2018-10-10 11:10:00,29.87,29.9,29.86,29.88,62543.0,27.1717,27.199,27.1626,27.1808,62543.0
2018-10-10 11:20:00,29.87,29.91,29.82,29.88,87692.0,27.1717,27.2081,27.1262,27.1808,87692.0
2018-10-10 11:30:00,29.87,29.88,29.84,29.85,39352.0,27.1717,27.1808,27.1444,27.1535,39352.0
2018-10-10 11:40:00,29.85,29.96,29.85,29.95,139458.0,27.1535,27.2536,27.1535,27.2445,139458.0
2018-10-10 11:50:00,29.95,29.97,29.92,29.93,46874.0,27.2445,27.2626,27.2172,27.2263,46874.0
2018-10-10 12:00:00,29.92,29.94,29.89,29.91,48304.0,27.2172,27.2354,27.1899,27.2081,48304.0
2018-10-10 12:10:00,29.91,29.94,29.9,29.94,30790.0,27.2081,27.2354,27.199,27.2354,30790.0
2018-10-10 12:20:00,29.94,29.94,29.91,29.92,23990.0,27.2354,27.2354,27.2081,27.2172,23990.0
2018-10-10 12:30:00,29.91,29.94,29.9,29.9,40105.0,27.2081,27.2354,27.199,27.199,40105.0
2018-10-10 12:40:00,29.9,29.91,29.88,29.89,107095.0,27.199,27.2081,27.1808,27.1899,107095.0
2018-10-10 12:50:00,29.89,29.92,29.89,29.91,90172.0,27.1899,27.2172,27.1899,27.2081,90172.0
2018-10-10 13:00:00,29.9,29.91,29.84,29.88,111539.0,27.199,27.2081,27.1444,27.1808,111539.0
2018-10-10 13:10:00,29.87,29.95,29.86,29.95,87375.0,27.1717,27.2445,27.1626,27.2445,87375.0
2018-10-10 13:20:00,29.95,29.97,29.92,29.95,86263.0,27.2445,27.2626,27.2172,27.2445,86263.0
2018-10-10 13:30:00,29.95,29.96,29.92,29.93,39056.0,27.2445,27.2536,27.2172,27.2263,39056.0
2018-10-10 13:40:00,29.94,29.94,29.89,29.91,37296.0,27.2354,27.2354,27.1899,27.2081,37296.0
2018-10-10 13:50:00,29.91,29.92,29.85,29.87,48823.0,27.2081,27.2172,27.1535,27.1717,48823.0
2018-10-10 14:00:00,29.88,29.88,29.79,29.8,131956.0,27.1808,27.1808,27.0989,27.108,131956.0
2018-10-10 14:10:00,29.8,29.84,29.78,29.83,108177.0,27.108,27.1444,27.0898,27.1353,108177.0
2018-10-10 14:20:00,29.83,29.83,29.77,29.8,104969.0,27.1353,27.1353,27.0807,27.108,104969.0
2018-10-10 14:30:00,29.8,29.82,29.77,29.77,59811.0,27.108,27.1262,27.0807,27.0807,59811.0
2018-10-10 14:40:00,29.77,29.77,29.71,29.73,128916.0,27.0807,27.0807,27.0261,27.0443,128916.0
2018-10-10 14:50:00,29.72,29.76,29.72,29.74,57065.0,27.0352,27.0716,27.0352,27.0534,57065.0
2018-10-10 15:00:00,29.74,29.75,29.67,29.68,56058.0,27.0534,27.0625,26.9897,26.9988,56058.0
2018-10-10 15:10:00,29.68,29.69,29.63,29.65,255713.0,26.9988,27.0079,26.9534,26.9716,255713.0
2018-10-10 15:20:00,29.66,29.74,29.65,29.73,144516.0,26.9807,27.0534,26.9716,27.0443,144516.0
2018-10-10 15:30:00,29.74,29.74,29.66,29.67,199425.0,27.0534,27.0534,26.9807,26.9897,199425.0
2018-10-10 15:40:00,29.67,29.72,29.6,29.72,574390.0,26.9897,27.0352,26.9261,27.0352,574390.0
2018-10-10 15:50:00,29.71,29.72,29.62,29.64,706943.0,27.0261,27.0352,26.9443,26.9625,706943.0
2018-10-11 09:30:00,29.8,29.93,29.76,29.77,420338.0,27.108,27.2263,27.0716,27.0807,420338.0
2018-10-11 09:40:00,29.76,29.9,29.74,29.89,387735.0,27.0716,27.199,27.0534,27.1899,387735.0
2018-10-11 09:50:00,29.9,29.99,29.89,29.97,301718.0,27.199,27.2808,27.1899,27.2626,301718.0
2018-10-11 10:00:00,29.97,29.97,29.85,29.92,348384.0,27.2626,27.2626,27.1535,27.2172,348384.0
2018-10-11 10:10:00,29.92,29.93,29.83,29.87,227188.0,27.2172,27.2263,27.1353,27.1717,227188.0
2018-10-11 10:20:00,29.87,29.91,29.82,29.9,250179.0,27.1717,27.2081,27.1262,27.199,250179.0
2018-10-11 10:30:00,29.9,29.96,29.88,29.92,231932.0,27.199,27.2536,27.1808,27.2172,231932.0
2018-10-11 10:40:00,29.92,29.94,29.85,29.85,232213.0,27.2172,27.2354,27.1535,27.1535,232213.0
2018-10-11 10:50:00,29.85,29.89,29.79,29.8,198368.0,27.1535,27.1899,27.0989,27.108,198368.0
2018-10-11 11:00:00,29.8,29.8,29.71,29.73,259244.0,27.108,27.108,27.0261,27.0443,259244.0
2018-10-11 11:10:00,29.72,29.72,29.6,29.68,295395.0,27.0352,27.0352,26.9261,26.9988,295395.0
2018-10-11 11:20:00,29.68,29.77,29.68,29.71,212514.0,26.9988,27.0807,26.9988,27.0261,212514.0
2018-10-11 11:30:00,29.72,29.75,29.64,29.66,256787.0,27.0352,27.0625,26.9625,26.9807,256787.0
2018-10-11 11:40:00,29.67,29.79,29.66,29.78,181905.0,26.9897,27.0989,26.9807,27.0898,181905.0
2018-10-11 11:50:00,29.78,29.82,29.74,29.79,188852.0,27.0898,27.1262,27.0534,27.0989,188852.0
2018-10-11 12:00:00,29.78,29.86,29.78,29.81,84852.0,27.0898,27.1626,27.0898,27.1171,84852.0
2018-10-11 12:10:00,29.82,29.9,29.81,29.9,41825.0,27.1262,27.199,27.1171,27.199,41825.0
2018-10-11 12:20:00,29.9,29.97,29.9,29.9,115635.0,27.199,27.2626,27.199,27.199,115635.0
2018-10-11 12:30:00,29.9,29.93,29.85,29.85,144447.0,27.199,27.2263,27.1535,27.1535,144447.0
2018-10-11 12:40:00,29.85,29.87,29.81,29.82,107170.0,27.1535,27.1717,27.1171,27.1262,107170.0
2018-10-11 12:50:00,29.82,29.85,29.8,29.82,58980.0,27.1262,27.1535,27.108,27.1262,58980.0
2018-10-11 13:00:00,29.82,29.82,29.77,29.81,78989.0,27.1262,27.1262,27.0807,27.1171,78989.0
2018-10-11 13:10:00,29.8,29.85,29.79,29.83,78969.0,27.108,27.1535,27.0989,27.1353,78969.0
2018-10-11 13:20:00,29.83,29.85,29.8,29.83,84511.0,27.1353,27.1535,27.108,27.1353,84511.0
2018-10-11 13:30:00,29.83,29.85,29.78,29.81,103498.0,27.1353,27.1535,27.0898,27.1171,103498.0
2018-10-11 13:40:00,29.82,29.83,29.77,29.8,138445.0,27.1262,27.1353,27.0807,27.108,138445.0
2018-10-11 13:50:00,29.79,29.88,29.76,29.87,192329.0,27.0989,27.1808,27.0716,27.1717,192329.0
2018-10-11 14:00:00,29.86,29.87,29.81,29.81,85566.0,27.1626,27.1717,27.1171,27.1171,85566.0
2018-10-11 14:10:00,29.81,29.82,29.76,29.78,66973.0,27.1171,27.1262,27.0716,27.0898,66973.0
2018-10-11 14:20:00,29.78,29.81,29.74,29.75,117638.0,27.0898,27.1171,27.0534,27.0625,117638.0
2018-10-11 14:30:00,29.74,29.74,29.64,29.66,178622.0,27.0534,27.0534,26.9625,26.9807,178622.0
2018-10-11 14:40:00,29.65,29.66,29.48,29.56,471659.0,26.9716,26.9807,26.8169,26.8897,471659.0
2018-10-11 14:50:00,29.56,29.67,29.54,29.63,180694.0,26.8897,26.9897,26.8715,26.9534,180694.0
2018-10-11 15:00:00,29.62,29.67,29.58,29.6,208346.0,26.9443,26.9897,26.9079,26.9261,208346.0
2018-10-11 15:10:00,29.6,29.81,29.57,29.8,353179.0,26.9261,27.1171,26.8988,27.108,353179.0
2018-10-11 15:20:00,29.8,29.84,29.75,29.79,404250.0,27.108,27.1444,27.0625,27.0989,404250.0
2018-10-11 15:30:00,29.8,29.85,29.71,29.78,223196.0,27.108,27.1535,27.0261,27.0898,223196.0
2018-10-11 15:40:00,29.77,29.79,29.69,29.69,338251.0,27.0807,27.0989,27.0079,27.0079,338251.0
2018-10-11 15:50:00,29.7,29.77,29.68,29.74,852464.0,27.017,27.0807,26.9988,27.0534,852464.0
2018-10-12 09:30:00,30.47,30.68,30.47,30.54,943242.0,27.7175,27.9085,27.7175,27.7812,943242.0
2018-10-12 09:40:00,30.54,30.56,30.48,30.5,413428.0,27.7812,27.7993,27.7266,27.7448,413428.0
2018-10-12 09:50:00,30.5,30.56,30.49,30.55,202647.0,27.7448,27.7993,27.7357,27.7903,202647.0
2018-10-12 10:00:00,30.54,30.61,30.53,30.61,299701.0,27.7812,27.8448,27.7721,27.8448,299701.0
2018-10-12 10:10:00,30.61,30.61,30.54,30.55,285273.0,27.8448,27.8448,27.7812,27.7903,285273.0
2018-10-12 10:20:00,30.56,30.57,30.5,30.51,116491.0,27.7993,27.8084,27.7448,27.7539,116491.0
2018-10-12 10:30:00,30.51,30.56,30.5,30.55,177514.0,27.7539,27.7993,27.7448,27.7903,177514.0
2018-10-12 10:40:00,30.55,30.6,30.54,30.58,140978.0,27.7903,27.8357,27.7812,27.8175,140978.0
2018-10-12 10:50:00,30.57,30.63,30.57,30.61,127649.0,27.8084,27.863,27.8084,27.8448,127649.0
2018-10-12 11:00:00,30.61,30.62,30.56,30.6,105282.0,27.8448,27.8539,27.7993,27.8357,105282.0
2018-10-12 11:10:00,30.6,30.62,30.59,30.61,85138.0,27.8357,27.8539,27.8266,27.8448,85138.0
2018-10-12 11:20:00,30.61,30.62,30.58,30.58,77187.0,27.8448,27.8539,27.8175,27.8175,77187.0
2018-10-12 11:30:00,30.58,30.6,30.56,30.56,124691.0,27.8175,27.8357,27.7993,27.7993,124691.0
2018-10-12 11:40:00,30.57,30.57,30.48,30.5,167011.0,27.8084,27.8084,27.7266,27.7448,167011.0
2018-10-12 11:50:00,30.51,30.52,30.48,30.5,131822.0,27.7539,27.763,27.7266,27.7448,131822.0
2018-10-12 12:00:00,30.5,30.5,30.45,30.48,121760.0,27.7448,27.7448,27.6993,27.7266,121760.0
2018-10-12 12:10:00,30.48,30.5,30.46,30.46,82969.0,27.7266,27.7448,27.7084,27.7084,82969.0
2018-10-12 12:20:00,30.46,30.48,30.41,30.42,97869.0,27.7084,27.7266,27.6629,27.672,97869.0
2018-10-12 12:30:00,30.42,30.45,30.38,30.39,92258.0,27.672,27.6993,27.6356,27.6447,92258.0
2018-10-12 12:40:00,30.4,30.41,30.31,30.32,174557.0,27.6538,27.6629,27.5719,27.581,174557.0
2018-10-12 12:50:00,30.31,30.42,30.3,30.41,131730.0,27.5719,27.672,27.5628,27.6629,131730.0
2018-10-12 13:00:00,30.41,30.47,30.38,30.46,120845.0,27.6629,27.7175,27.6356,27.7084,120845.0
2018-10-12 13:10:00,30.46,30.48,30.41,30.42,119523.0,27.7084,27.7266,27.6629,27.672,119523.0
2018-10-12 13:20:00,30.42,30.47,30.41,30.43,109907.0,27.672,27.7175,27.6629,27.6811,109907.0
2018-10-12 13:30:00,30.43,30.43,30.39,30.42,121543.0,27.6811,27.6811,27.6447,27.672,121543.0
2018-10-12 13:40:00,30.42,30.49,30.39,30.49,171328.0,27.672,27.7357,27.6447,27.7357,171328.0
2018-10-12 13:50:00,30.49,30.5,30.42,30.43,215799.0,27.7357,27.7448,27.672,27.6811,215799.0
2018-10-12 14:00:00,30.43,30.44,30.38,30.4,194749.0,27.6811,27.6902,27.6356,27.6538,194749.0
2018-10-12 14:10:00,30.4,30.44,30.35,30.43,167015.0,27.6538,27.6902,27.6083,27.6811,167015.0
2018-10-12 14:20:00,30.44,30.49,30.4,30.49,270340.0,27.6902,27.7357,27.6538,27.7357,270340.0
2018-10-12 14:30:00,30.49,30.5,30.44,30.46,152698.0,27.7357,27.7448,27.6902,27.7084,152698.0
2018-10-12 14:40:00,30.46,30.49,30.45,30.47,127352.0,27.7084,27.7357,27.6993,27.7175,127352.0
2018-10-12 14:50:00,30.48,30.57,30.47,30.55,136718.0,27.7266,27.8084,27.7175,27.7903,136718.0
2018-10-12 15:00:00,30.56,30.58,30.49,30.57,175129.0,27.7993,27.8175,27.7357,27.8084,175129.0
2018-10-12 15:10:00,30.57,30.59,30.53,30.54,106996.0,27.8084,27.8266,27.7721,27.7812,106996.0
2018-10-12 15:20:00,30.54,30.61,30.53,30.6,148973.0,27.7812,27.8448,27.7721,27.8357,148973.0
2018-10-12 15:30:00,30.6,30.62,30.54,30.55,168828.0,27.8357,27.8539,27.7812,27.7903,168828.0
2018-10-12 15:40:00,30.55,30.59,30.53,30.56,251290.0,27.7903,27.8266,27.7721,27.7993,251290.0
2018-10-12 15:50:00,30.56,30.7,30.54,30.62,999757.0,27.7993,27.9267,27.7812,27.8539,999757.0
2018-10-15 09:30:00,30.57,30.7,30.53,30.63,219841.0,27.8084,27.9267,27.7721,27.863,219841.0
2018-10-15 09:40:00,30.63,30.68,30.63,30.66,112168.0,27.863,27.9085,27.863,27.8903,112168.0
2018-10-15 09:50:00,30.66,30.68,30.59,30.59,214527.0,27.8903,27.9085,27.8266,27.8266,214527.0
2018-10-15 10:00:00,30.59,30.6,30.53,30.57,193884.0,27.8266,27.8357,27.7721,27.8084,193884.0
2018-10-15 10:10:00,30.57,30.6,30.55,30.57,112244.0,27.8084,27.8357,27.7903,27.8084,112244.0
2018-10-15 10:20:00,30.57,30.63,30.56,30.61,75646.0,27.8084,27.863,27.7993,27.8448,75646.0
2018-10-15 10:30:00,30.61,30.66,30.6,30.64,68132.0,27.8448,27.8903,27.8357,27.8721,68132.0
2018-10-15 10:40:00,30.64,30.66,30.62,30.64,62047.0,27.8721,27.8903,27.8539,27.8721,62047.0
2018-10-15 10:50:00,30.63,30.67,30.62,30.66,51404.0,27.863,27.8994,27.8539,27.8903,51404.0
2018-10-15 11:00:00,30.66,30.69,30.64,30.69,52775.0,27.8903,27.9176,27.8721,27.9176,52775.0
2018-10-15 11:10:00,30.69,30.7,30.66,30.67,50363.0,27.9176,27.9267,27.8903,27.8994,50363.0
2018-10-15 11:20:00,30.67,30.73,30.65,30.71,70125.0,27.8994,27.954,27.8812,27.9358,70125.0
2018-10-15 11:30:00,30.72,30.72,30.67,30.68,78814.0,27.9449,27.9449,27.8994,27.9085,78814.0
2018-10-15 11:40:00,30.68,30.69,30.65,30.66,95705.0,27.9085,27.9176,27.8812,27.8903,95705.0
2018-10-15 11:50:00,30.66,30.66,30.6,30.62,118111.0,27.8903,27.8903,27.8357,27.8539,118111.0
2018-10-15 12:00:00,30.61,30.62,30.55,30.55,98738.0,27.8448,27.8539,27.7903,27.7903,98738.0
2018-10-15 12:10:00,30.55,30.57,30.53,30.56,85265.0,27.7903,27.8084,27.7721,27.7993,85265.0
2018-10-15 12:20:00,30.55,30.59,30.55,30.58,44420.0,27.7903,27.8266,27.7903,27.8175,44420.0
2018-10-15 12:30:00,30.58,30.61,30.56,30.59,56231.0,27.8175,27.8448,27.7993,27.8266,56231.0
2018-10-15 12:40:00,30.6,30.62,30.57,30.62,72632.0,27.8357,27.8539,27.8084,27.8539,72632.0
2018-10-15 12:50:00,30.61,30.63,30.6,30.61,22455.0,27.8448,27.863,27.8357,27.8448,22455.0
2018-10-15 13:00:00,30.6,30.66,30.59,30.65,55936.0,27.8357,27.8903,27.8266,27.8812,55936.0
2018-10-15 13:10:00,30.64,30.65,30.62,30.65,31790.0,27.8721,27.8812,27.8539,27.8812,31790.0
2018-10-15 13:20:00,30.64,30.64,30.6,30.61,38713.0,27.8721,27.8721,27.8357,27.8448,38713.0
2018-10-15 13:30:00,30.61,30.65,30.6,30.64,49694.0,27.8448,27.8812,27.8357,27.8721,49694.0
2018-10-15 13:40:00,30.64,30.67,30.64,30.67,29057.0,27.8721,27.8994,27.8721,27.8994,29057.0
2018-10-15 13:50:00,30.67,30.67,30.63,30.66,33143.0,27.8994,27.8994,27.863,27.8903,33143.0
2018-10-15 14:00:00,30.66,30.66,30.61,30.63,43415.0,27.8903,27.8903,27.8448,27.863,43415.0
2018-10-15 14:10:00,30.62,30.63,30.57,30.58,55608.0,27.8539,27.863,27.8084,27.8175,55608.0
2018-10-15 14:20:00,30.59,30.61,30.55,30.56,32582.0,27.8266,27.8448,27.7903,27.7993,32582.0
2018-10-15 14:30:00,30.55,30.58,30.54,30.58,34005.0,27.7903,27.8175,27.7812,27.8175,34005.0
2018-10-15 14:40:00,30.58,30.64,30.57,30.64,39205.0,27.8175,27.8721,27.8084,27.8721,39205.0
2018-10-15 14:50:00,30.64,30.69,30.63,30.68,76771.0,27.8721,27.9176,27.863,27.9085,76771.0
2018-10-15 15:00:00,30.68,30.7,30.65,30.66,67545.0,27.9085,27.9267,27.8812,27.8903,67545.0
2018-10-15 15:10:00,30.66,30.66,30.6,30.62,67082.0,27.8903,27.8903,27.8357,27.8539,67082.0
2018-10-15 15:20:00,30.61,30.64,30.59,30.6,32001.0,27.8448,27.8721,27.8266,27.8357,32001.0
2018-10-15 15:30:00,30.59,30.59,30.54,30.57,145523.0,27.8266,27.8266,27.7812,27.8084,145523.0
2018-10-15 15:40:00,30.57,30.6,30.55,30.57,182113.0,27.8084,27.8357,27.7903,27.8084,182113.0
2018-10-15 15:50:00,30.57,30.57,30.49,30.54,303210.0,27.8084,27.8084,27.7357,27.7812,303210.0
2018-10-16 09:30:00,31.06,31.14,31.04,31.11,247766.0,28.2542,28.327,28.236,28.2997,247766.0
2018-10-16 09:40:00,31.12,31.17,31.1,31.12,208294.0,28.3088,28.3542,28.2906,28.3088,208294.0
2018-10-16 09:50:00,31.11,31.18,31.07,31.18,105468.0,28.2997,28.3633,28.2633,28.3633,105468.0
2018-10-16 10:00:00,31.18,31.23,31.17,31.2,198847.0,28.3633,28.4088,28.3542,28.3815,198847.0
2018-10-16 10:10:00,31.21,31.23,31.19,31.21,181718.0,28.3906,28.4088,28.3724,28.3906,181718.0
2018-10-16 10:20:00,31.21,31.23,31.2,31.2,203878.0,28.3906,28.4088,28.3815,28.3815,203878.0
2018-10-16 10:30:00,31.19,31.25,31.17,31.24,214197.0,28.3724,28.427,28.3542,28.4179,214197.0
2018-10-16 10:40:00,31.24,31.27,31.23,31.25,160065.0,28.4179,28.4452,28.4088,28.427,160065.0
2018-10-16 10:50:00,31.25,31.28,31.24,31.28,126067.0,28.427,28.4543,28.4179,28.4543,126067.0
2018-10-16 11:00:00,31.28,31.28,31.25,31.27,77664.0,28.4543,28.4543,28.427,28.4452,77664.0
2018-10-16 11:10:00,31.27,31.3,31.25,31.29,86622.0,28.4452,28.4725,28.427,28.4634,86622.0
2018-10-16 11:20:00,31.3,31.32,31.27,31.32,107522.0,28.4725,28.4907,28.4452,28.4907,107522.0
2018-10-16 11:30:00,31.31,31.35,31.29,31.34,130350.0,28.4816,28.518,28.4634,28.5089,130350.0
2018-10-16 11:40:00,31.34,31.35,31.33,31.34,37222.0,28.5089,28.518,28.4998,28.5089,37222.0
2018-10-16 11:50:00,31.34,31.35,31.31,31.35,68122.0,28.5089,28.518,28.4816,28.518,68122.0
2018-10-16 12:00:00,31.35,31.36,31.33,31.35,49264.0,28.518,28.5271,28.4998,28.518,49264.0
2018-10-16 12:10:00,31.35,31.35,31.3,31.31,26216.0,28.518,28.518,28.4725,28.4816,26216.0
2018-10-16 12:20:00,31.31,31.32,31.29,31.31,41038.0,28.4816,28.4907,28.4634,28.4816,41038.0
2018-10-16 12:30:00,31.32,31.34,31.3,31.33,37152.0,28.4907,28.5089,28.4725,28.4998,37152.0
2018-10-16 12:40:00,31.32,31.36,31.32,31.36,49903.0,28.4907,28.5271,28.4907,28.5271,49903.0
2018-10-16 12:50:00,31.36,31.39,31.35,31.39,79350.0,28.5271,28.5544,28.518,28.5544,79350.0
2018-10-16 13:00:00,31.39,31.39,31.37,31.38,37272.0,28.5544,28.5544,28.5362,28.5453,37272.0
2018-10-16 13:10:00,31.38,31.42,31.38,31.4,67947.0,28.5453,28.5817,28.5453,28.5635,67947.0
2018-10-16 13:20:00,31.4,31.4,31.37,31.4,270267.0,28.5635,28.5635,28.5362,28.5635,270267.0
2018-10-16 13:30:00,31.4,31.43,31.39,31.42,68150.0,28.5635,28.5908,28.5544,28.5817,68150.0
2018-10-16 13:40:00,31.43,31.45,31.42,31.45,27110.0,28.5908,28.609,28.5817,28.609,27110.0
2018-10-16 13:50:00,31.44,31.45,31.39,31.4,55914.0,28.5999,28.609,28.5544,28.5635,55914.0
2018-10-16 14:00:00,31.4,31.4,31.37,31.4,54974.0,28.5635,28.5635,28.5362,28.5635,54974.0
2018-10-16 14:10:00,31.4,31.4,31.36,31.39,39779.0,28.5635,28.5635,28.5271,28.5544,39779.0
2018-10-16 14:20:00,31.39,31.39,31.36,31.39,48694.0,28.5544,28.5544,28.5271,28.5544,48694.0
2018-10-16 14:30:00,31.4,31.41,31.36,31.36,93915.0,28.5635,28.5726,28.5271,28.5271,93915.0
2018-10-16 14:40:00,31.37,31.39,31.34,31.35,165085.0,28.5362,28.5544,28.5089,28.518,165085.0
2018-10-16 14:50:00,31.34,31.35,31.28,31.29,76941.0,28.5089,28.518,28.4543,28.4634,76941.0
2018-10-16 15:00:00,31.29,31.31,31.26,31.3,79881.0,28.4634,28.4816,28.4361,28.4725,79881.0
2018-10-16 15:10:00,31.29,31.3,31.26,31.3,79296.0,28.4634,28.4725,28.4361,28.4725,79296.0
2018-10-16 15:20:00,31.29,31.29,31.26,31.29,104447.0,28.4634,28.4634,28.4361,28.4634,104447.0
2018-10-16 15:30:00,31.29,31.32,31.27,31.32,72764.0,28.4634,28.4907,28.4452,28.4907,72764.0
2018-10-16 15:40:00,31.32,31.36,31.31,31.36,181293.0,28.4907,28.5271,28.4816,28.5271,181293.0
2018-10-16 15:50:00,31.36,31.39,31.33,31.38,603951.0,28.5271,28.5544,28.4998,28.5453,603951.0
2018-10-17 09:30:00,30.4,30.4,30.29,30.3,471385.0,27.6538,27.6538,27.5537,27.5628,471385.0
2018-10-17 09:40:00,30.3,30.38,30.29,30.35,151047.0,27.5628,27.6356,27.5537,27.6083,151047.0
2018-10-17 09:50:00,30.34,30.4,30.33,30.37,234663.0,27.5992,27.6538,27.5901,27.6265,234663.0
2018-10-17 10:00:00,30.37,30.43,30.35,30.43,171205.0,27.6265,27.6811,27.6083,27.6811,171205.0
2018-10-17 10:10:00,30.43,30.44,30.38,30.4,117698.0,27.6811,27.6902,27.6356,27.6538,117698.0
2018-10-17 10:20:00,30.41,30.42,30.37,30.4,205086.0,27.6629,27.672,27.6265,27.6538,205086.0
2018-10-17 10:30:00,30.39,30.41,30.33,30.34,216894.0,27.6447,27.6629,27.5901,27.5992,216894.0
2018-10-17 10:40:00,30.34,30.37,30.3,30.37,211757.0,27.5992,27.6265,27.5628,27.6265,211757.0
2018-10-17 10:50:00,30.36,30.39,30.34,30.37,256909.0,27.6174,27.6447,27.5992,27.6265,256909.0
2018-10-17 11:00:00,30.37,30.4,30.34,30.4,56795.0,27.6265,27.6538,27.5992,27.6538,56795.0
2018-10-17 11:10:00,30.39,30.44,30.39,30.43,63783.0,27.6447,27.6902,27.6447,27.6811,63783.0
2018-10-17 11:20:00,30.43,30.48,30.43,30.47,60899.0,27.6811,27.7266,27.6811,27.7175,60899.0
2018-10-17 11:30:00,30.47,30.48,30.43,30.44,70858.0,27.7175,27.7266,27.6811,27.6902,70858.0
2018-10-17 11:40:00,30.44,30.52,30.44,30.5,45433.0,27.6902,27.763,27.6902,27.7448,45433.0
2018-10-17 11:50:00,30.5,30.51,30.45,30.5,64094.0,27.7448,27.7539,27.6993,27.7448,64094.0
2018-10-17 12:00:00,30.5,30.52,30.48,30.51,28105.0,27.7448,27.763,27.7266,27.7539,28105.0
2018-10-17 12:10:00,30.51,30.54,30.48,30.53,63909.0,27.7539,27.7812,27.7266,27.7721,63909.0
2018-10-17 12:20:00,30.54,30.54,30.5,30.51,27097.0,27.7812,27.7812,27.7448,27.7539,27097.0
2018-10-17 12:30:00,30.5,30.51,30.49,30.49,30606.0,27.7448,27.7539,27.7357,27.7357,30606.0
2018-10-17 12:40:00,30.5,30.53,30.45,30.46,60268.0,27.7448,27.7721,27.6993,27.7084,60268.0
2018-10-17 12:50:00,30.46,30.5,30.45,30.5,52473.0,27.7084,27.7448,27.6993,27.7448,52473.0
2018-10-17 13:00:00,30.5,30.52,30.48,30.49,52228.0,27.7448,27.763,27.7266,27.7357,52228.0
2018-10-17 13:10:00,30.49,30.5,30.47,30.48,31165.0,27.7357,27.7448,27.7175,27.7266,31165.0
2018-10-17 13:20:00,30.47,30.49,30.45,30.46,28686.0,27.7175,27.7357,27.6993,27.7084,28686.0
2018-10-17 13:30:00,30.46,30.48,30.44,30.46,39462.0,27.7084,27.7266,27.6902,27.7084,39462.0
2018-10-17 13:40:00,30.47,30.48,30.45,30.45,96427.0,27.7175,27.7266,27.6993,27.6993,96427.0
2018-10-17 13:50:00,30.45,30.51,30.45,30.51,121068.0,27.6993,27.7539,27.6993,27.7539,121068.0
2018-10-17 14:00:00,30.5,30.56,30.43,30.54,150953.0,27.7448,27.7993,27.6811,27.7812,150953.0
2018-10-17 14:10:00,30.53,30.53,30.44,30.48,117533.0,27.7721,27.7721,27.6902,27.7266,117533.0
2018-10-17 14:20:00,30.47,30.47,30.4,30.43,80435.0,27.7175,27.7175,27.6538,27.6811,80435.0
2018-10-17 14:30:00,30.43,30.46,30.42,30.45,80760.0,27.6811,27.7084,27.672,27.6993,80760.0
2018-10-17 14:40:00,30.45,30.48,30.44,30.48,88044.0,27.6993,27.7266,27.6902,27.7266,88044.0
2018-10-17 14:50:00,30.48,30.53,30.46,30.51,71200.0,27.7266,27.7721,27.7084,27.7539,71200.0
2018-10-17 15:00:00,30.5,30.51,30.46,30.49,59061.0,27.7448,27.7539,27.7084,27.7357,59061.0
2018-10-17 15:10:00,30.48,30.49,30.42,30.44,56352.0,27.7266,27.7357,27.672,27.6902,56352.0
2018-10-17 15:20:00,30.44,30.47,30.42,30.46,107515.0,27.6902,27.7175,27.672,27.7084,107515.0
2018-10-17 15:30:00,30.45,30.45,30.39,30.42,121551.0,27.6993,27.6993,27.6447,27.672,121551.0
2018-10-17 15:40:00,30.41,30.44,30.37,30.4,278500.0,27.6629,27.6902,27.6265,27.6538,278500.0
2018-10-17 15:50:00,30.4,30.42,30.39,30.39,551227.0,27.6538,27.672,27.6447,27.6447,551227.0
2018-10-18 09:30:00,30.26,30.26,30.05,30.11,193655.0,27.5264,27.5264,27.3354,27.39,193655.0
2018-10-18 09:40:00,30.12,30.16,30.1,30.13,138196.0,27.3991,27.4355,27.3809,27.4082,138196.0
2018-10-18 09:50:00,30.13,30.14,30.02,30.03,178670.0,27.4082,27.4173,27.3081,27.3172,178670.0
2018-10-18 10:00:00,30.03,30.06,29.99,30.02,238026.0,27.3172,27.3445,27.2808,27.3081,238026.0
2018-10-18 10:10:00,30.01,30.06,30.01,30.04,71853.0,27.299,27.3445,27.299,27.3263,71853.0
2018-10-18 10:20:00,30.04,30.06,30.03,30.05,112015.0,27.3263,27.3445,27.3172,27.3354,112015.0
2018-10-18 10:30:00,30.05,30.1,30.05,30.09,89761.0,27.3354,27.3809,27.3354,27.3718,89761.0
2018-10-18 10:40:00,30.09,30.1,30.05,30.06,103141.0,27.3718,27.3809,27.3354,27.3445,103141.0
2018-10-18 10:50:00,30.06,30.13,30.05,30.12,139989.0,27.3445,27.4082,27.3354,27.3991,139989.0
2018-10-18 11:00:00,30.12,30.12,30.03,30.04,83284.0,27.3991,27.3991,27.3172,27.3263,83284.0
2018-10-18 11:10:00,30.04,30.05,30.02,30.03,42034.0,27.3263,27.3354,27.3081,27.3172,42034.0
2018-10-18 11:20:00,30.03,30.04,29.98,29.99,124100.0,27.3172,27.3263,27.2717,27.2808,124100.0
2018-10-18 11:30:00,30.0,30.0,29.93,29.95,186457.0,27.2899,27.2899,27.2263,27.2445,186457.0
2018-10-18 11:40:00,29.95,29.96,29.86,29.88,149964.0,27.2445,27.2536,27.1626,27.1808,149964.0
2018-10-18 11:50:00,29.89,29.89,29.82,29.84,147048.0,27.1899,27.1899,27.1262,27.1444,147048.0
2018-10-18 12:00:00,29.84,29.91,29.83,29.88,137364.0,27.1444,27.2081,27.1353,27.1808,137364.0
2018-10-18 12:10:00,29.88,29.9,29.83,29.85,73440.0,27.1808,27.199,27.1353,27.1535,73440.0
2018-10-18 12:20:00,29.84,29.92,29.83,29.89,89827.0,27.1444,27.2172,27.1353,27.1899,89827.0
2018-10-18 12:30:00,29.88,29.92,29.86,29.91,89528.0,27.1808,27.2172,27.1626,27.2081,89528.0
2018-10-18 12:40:00,29.91,29.94,29.87,29.87,58637.0,27.2081,27.2354,27.1717,27.1717,58637.0
2018-10-18 12:50:00,29.87,29.89,29.85,29.85,78262.0,27.1717,27.1899,27.1535,27.1535,78262.0
2018-10-18 13:00:00,29.85,29.87,29.8,29.82,68448.0,27.1535,27.1717,27.108,27.1262,68448.0
2018-10-18 13:10:00,29.81,29.82,29.75,29.76,88642.0,27.1171,27.1262,27.0625,27.0716,88642.0
2018-10-18 13:20:00,29.76,29.77,29.73,29.75,70987.0,27.0716,27.0807,27.0443,27.0625,70987.0
2018-10-18 13:30:00,29.75,29.78,29.72,29.74,167198.0,27.0625,27.0898,27.0352,27.0534,167198.0
2018-10-18 13:40:00,29.74,29.74,29.68,29.7,202602.0,27.0534,27.0534,26.9988,27.017,202602.0
2018-10-18 13:50:00,29.7,29.71,29.67,29.69,96952.0,27.017,27.0261,26.9897,27.0079,96952.0
2018-10-18 14:00:00,29.68,29.76,29.67,29.73,112303.0,26.9988,27.0716,26.9897,27.0443,112303.0
2018-10-18 14:10:00,29.72,29.73,29.68,29.68,98814.0,27.0352,27.0443,26.9988,26.9988,98814.0
2018-10-18 14:20:00,29.68,29.76,29.68,29.72,109272.0,26.9988,27.0716,26.9988,27.0352,109272.0
2018-10-18 14:30:00,29.72,29.76,29.7,29.73,113322.0,27.0352,27.0716,27.017,27.0443,113322.0
2018-10-18 14:40:00,29.73,29.79,29.71,29.75,144621.0,27.0443,27.0989,27.0261,27.0625,144621.0
2018-10-18 14:50:00,29.75,29.8,29.75,29.75,74684.0,27.0625,27.108,27.0625,27.0625,74684.0
2018-10-18 15:00:00,29.76,29.77,29.7,29.71,95526.0,27.0716,27.0807,27.017,27.0261,95526.0
2018-10-18 15:10:00,29.71,29.77,29.69,29.73,213723.0,27.0261,27.0807,27.0079,27.0443,213723.0
2018-10-18 15:20:00,29.73,29.79,29.72,29.77,154593.0,27.0443,27.0989,27.0352,27.0807,154593.0
2018-10-18 15:30:00,29.77,29.77,29.72,29.77,126448.0,27.0807,27.0807,27.0352,27.0807,126448.0
2018-10-18 15:40:00,29.77,29.81,29.75,29.77,234573.0,27.0807,27.1171,27.0625,27.0807,234573.0
2018-10-18 15:50:00,29.77,29.78,29.74,29.75,846193.0,27.0807,27.0898,27.0534,27.0625,846193.0
2018-10-19 09:30:00,30.0,30.01,29.87,30.0,195450.0,27.2899,27.299,27.1717,27.2899,195450.0
2018-10-19 09:40:00,30.01,30.07,29.99,30.05,186282.0,27.299,27.3536,27.2808,27.3354,186282.0
2018-10-19 09:50:00,30.05,30.07,30.02,30.03,136081.0,27.3354,27.3536,27.3081,27.3172,136081.0
2018-10-19 10:00:00,30.03,30.08,30.01,30.06,135727.0,27.3172,27.3627,27.299,27.3445,135727.0
2018-10-19 10:10:00,30.05,30.06,30.0,30.01,194375.0,27.3354,27.3445,27.2899,27.299,194375.0
2018-10-19 10:20:00,30.01,30.03,29.96,29.98,70097.0,27.299,27.3172,27.2536,27.2717,70097.0
2018-10-19 10:30:00,29.98,30.01,29.95,29.96,101655.0,27.2717,27.299,27.2445,27.2536,101655.0
2018-10-19 10:40:00,29.96,29.99,29.94,29.95,94148.0,27.2536,27.2808,27.2354,27.2445,94148.0
2018-10-19 10:50:00,29.95,29.99,29.95,29.99,102786.0,27.2445,27.2808,27.2445,27.2808,102786.0
2018-10-19 11:00:00,30.0,30.02,29.95,29.96,83642.0,27.2899,27.3081,27.2445,27.2536,83642.0
2018-10-19 11:10:00,29.96,30.02,29.95,29.96,177241.0,27.2536,27.3081,27.2445,27.2536,177241.0
2018-10-19 11:20:00,29.97,29.98,29.88,29.89,191205.0,27.2626,27.2717,27.1808,27.1899,191205.0
2018-10-19 11:30:00,29.89,29.91,29.87,29.9,118152.0,27.1899,27.2081,27.1717,27.199,118152.0
2018-10-19 11:40:00,29.9,29.92,29.87,29.91,79004.0,27.199,27.2172,27.1717,27.2081,79004.0
2018-10-19 11:50:00,29.91,29.95,29.87,29.93,80796.0,27.2081,27.2445,27.1717,27.2263,80796.0
2018-10-19 12:00:00,29.93,29.95,29.89,29.9,140804.0,27.2263,27.2445,27.1899,27.199,140804.0
2018-10-19 12:10:00,29.9,29.91,29.85,29.88,72116.0,27.199,27.2081,27.1535,27.1808,72116.0
2018-10-19 12:20:00,29.87,29.87,29.81,29.82,125268.0,27.1717,27.1717,27.1171,27.1262,125268.0
2018-10-19 12:30:00,29.82,29.82,29.78,29.8,134679.0,27.1262,27.1262,27.0898,27.108,134679.0
2018-10-19 12:40:00,29.79,29.89,29.78,29.87,116518.0,27.0989,27.1899,27.0898,27.1717,116518.0
2018-10-19 12:50:00,29.87,29.91,29.83,29.9,117335.0,27.1717,27.2081,27.1353,27.199,117335.0
2018-10-19 13:00:00,29.9,29.9,29.83,29.85,63569.0,27.199,27.199,27.1353,27.1535,63569.0
2018-10-19 13:10:00,29.85,29.92,29.84,29.89,132091.0,27.1535,27.2172,27.1444,27.1899,132091.0
2018-10-19 13:20:00,29.9,29.9,29.88,29.9,53017.0,27.199,27.199,27.1808,27.199,53017.0
2018-10-19 13:30:00,29.9,29.92,29.87,29.88,117607.0,27.199,27.2172,27.1717,27.1808,117607.0
2018-10-19 13:40:00,29.88,29.89,29.84,29.86,57534.0,27.1808,27.1899,27.1444,27.1626,57534.0
2018-10-19 13:50:00,29.86,29.86,29.82,29.82,43535.0,27.1626,27.1626,27.1262,27.1262,43535.0
2018-10-19 14:00:00,29.83,29.83,29.76,29.79,157325.0,27.1353,27.1353,27.0716,27.0989,157325.0
2018-10-19 14:10:00,29.78,29.81,29.77,29.79,60438.0,27.0898,27.1171,27.0807,27.0989,60438.0
2018-10-19 14:20:00,29.79,29.85,29.77,29.81,153151.0,27.0989,27.1535,27.0807,27.1171,153151.0
2018-10-19 14:30:00,29.82,29.83,29.79,29.81,56622.0,27.1262,27.1353,27.0989,27.1171,56622.0
2018-10-19 14:40:00,29.8,29.83,29.78,29.82,56608.0,27.108,27.1353,27.0898,27.1262,56608.0
2018-10-19 14:50:00,29.83,29.83,29.79,29.79,90109.0,27.1353,27.1353,27.0989,27.0989,90109.0
2018-10-19 15:00:00,29.79,29.8,29.75,29.79,156996.0,27.0989,27.108,27.0625,27.0989,156996.0
2018-10-19 15:10:00,29.79,29.81,29.76,29.8,83985.0,27.0989,27.1171,27.0716,27.108,83985.0
2018-10-19 15:20:00,29.8,29.86,29.78,29.85,102597.0,27.108,27.1626,27.0898,27.1535,102597.0
2018-10-19 15:30:00,29.85,29.87,29.82,29.82,115069.0,27.1535,27.1717,27.1262,27.1262,115069.0
2018-10-19 15:40:00,29.82,29.88,29.81,29.88,242276.0,27.1262,27.1808,27.1171,27.1808,242276.0
2018-10-19 15:50:00,29.88,29.9,29.83,29.88,1012448.0,27.1808,27.199,27.1353,27.1808,1012448.0
2018-10-22 09:30:00,29.68,29.76,29.63,29.65,304857.0,26.9988,27.0716,26.9534,26.9716,304857.0
2018-10-22 09:40:00,29.65,29.66,29.6,29.64,110444.0,26.9716,26.9807,26.9261,26.9625,110444.0
2018-10-22 09:50:00,29.64,29.64,29.54,29.58,127262.0,26.9625,26.9625,26.8715,26.9079,127262.0
2018-10-22 10:00:00,29.57,29.58,29.53,29.55,76028.0,26.8988,26.9079,26.8624,26.8806,76028.0
2018-10-22 10:10:00,29.56,29.6,29.53,29.55,88092.0,26.8897,26.9261,26.8624,26.8806,88092.0
2018-10-22 10:20:00,29.55,29.57,29.52,29.55,102883.0,26.8806,26.8988,26.8533,26.8806,102883.0
2018-10-22 10:30:00,29.55,29.6,29.52,29.59,46214.0,26.8806,26.9261,26.8533,26.917,46214.0
2018-10-22 10:40:00,29.59,29.67,29.57,29.66,80395.0,26.917,26.9897,26.8988,26.9807,80395.0
2018-10-22 10:50:00,29.66,29.7,29.65,29.67,87570.0,26.9807,27.017,26.9716,26.9897,87570.0
2018-10-22 11:00:00,29.66,29.66,29.61,29.61,62325.0,26.9807,26.9807,26.9352,26.9352,62325.0
2018-10-22 11:10:00,29.61,29.62,29.57,29.62,103133.0,26.9352,26.9443,26.8988,26.9443,103133.0
2018-10-22 11:20:00,29.62,29.65,29.57,29.58,54914.0,26.9443,26.9716,26.8988,26.9079,54914.0
2018-10-22 11:30:00,29.58,29.58,29.53,29.55,36208.0,26.9079,26.9079,26.8624,26.8806,36208.0
2018-10-22 11:40:00,29.54,29.56,29.51,29.55,34195.0,26.8715,26.8897,26.8442,26.8806,34195.0
2018-10-22 11:50:00,29.55,29.55,29.48,29.51,41460.0,26.8806,26.8806,26.8169,26.8442,41460.0
2018-10-22 12:00:00,29.51,29.54,29.5,29.5,43785.0,26.8442,26.8715,26.8351,26.8351,43785.0
2018-10-22 12:10:00,29.5,29.5,29.45,29.48,49906.0,26.8351,26.8351,26.7896,26.8169,49906.0
2018-10-22 12:20:00,29.49,29.5,29.46,29.5,82705.0,26.826,26.8351,26.7987,26.8351,82705.0
2018-10-22 12:30:00,29.5,29.53,29.49,29.51,134614.0,26.8351,26.8624,26.826,26.8442,134614.0
2018-10-22 12:40:00,29.51,29.53,29.5,29.5,47830.0,26.8442,26.8624,26.8351,26.8351,47830.0
2018-10-22 12:50:00,29.5,29.54,29.5,29.51,73317.0,26.8351,26.8715,26.8351,26.8442,73317.0
2018-10-22 13:00:00,29.52,29.57,29.5,29.55,55915.0,26.8533,26.8988,26.8351,26.8806,55915.0
2018-10-22 13:10:00,29.56,29.57,29.54,29.56,44902.0,26.8897,26.8988,26.8715,26.8897,44902.0
2018-10-22 13:20:00,29.55,29.56,29.5,29.5,48580.0,26.8806,26.8897,26.8351,26.8351,48580.0
2018-10-22 13:30:00,29.51,29.55,29.5,29.53,82355.0,26.8442,26.8806,26.8351,26.8624,82355.0
2018-10-22 13:40:00,29.53,29.55,29.51,29.51,97705.0,26.8624,26.8806,26.8442,26.8442,97705.0
2018-10-22 13:50:00,29.51,29.52,29.49,29.49,78569.0,26.8442,26.8533,26.826,26.826,78569.0
2018-10-22 14:00:00,29.49,29.51,29.48,29.49,130774.0,26.826,26.8442,26.8169,26.826,130774.0
2018-10-22 14:10:00,29.49,29.51,29.48,29.49,58695.0,26.826,26.8442,26.8169,26.826,58695.0
2018-10-22 14:20:00,29.49,29.5,29.47,29.48,75703.0,26.826,26.8351,26.8078,26.8169,75703.0
2018-10-22 14:30:00,29.47,29.51,29.47,29.51,38749.0,26.8078,26.8442,26.8078,26.8442,38749.0
2018-10-22 14:40:00,29.51,29.53,29.48,29.53,76237.0,26.8442,26.8624,26.8169,26.8624,76237.0
2018-10-22 14:50:00,29.53,29.53,29.51,29.52,39729.0,26.8624,26.8624,26.8442,26.8533,39729.0
2018-10-22 15:00:00,29.51,29.56,29.5,29.54,51845.0,26.8442,26.8897,26.8351,26.8715,51845.0
2018-10-22 15:10:00,29.55,29.56,29.51,29.51,71890.0,26.8806,26.8897,26.8442,26.8442,71890.0
2018-10-22 15:20:00,29.51,29.53,29.5,29.53,105250.0,26.8442,26.8624,26.8351,26.8624,105250.0
2018-10-22 15:30:00,29.52,29.56,29.52,29.53,57041.0,26.8533,26.8897,26.8533,26.8624,57041.0
2018-10-22 15:40:00,29.52,29.53,29.51,29.52,74406.0,26.8533,26.8624,26.8442,26.8533,74406.0
2018-10-22 15:50:00,29.52,29.54,29.49,29.49,239354.0,26.8533,26.8715,26.826,26.826,239354.0
2018-10-23 09:30:00,29.31,29.45,29.28,29.39,271593.0,26.6623,26.7896,26.635,26.735,271593.0
2018-10-23 09:40:00,29.38,29.4,29.34,29.38,157842.0,26.7259,26.7441,26.6896,26.7259,157842.0
2018-10-23 09:50:00,29.38,29.39,29.34,29.36,145969.0,26.7259,26.735,26.6896,26.7078,145969.0
2018-10-23 10:00:00,29.36,29.37,29.23,29.25,138813.0,26.7078,26.7168,26.5895,26.6077,138813.0
2018-10-23 10:10:00,29.24,29.26,29.17,29.22,146185.0,26.5986,26.6168,26.5349,26.5804,146185.0
2018-10-23 10:20:00,29.22,29.27,29.19,29.26,154779.0,26.5804,26.6259,26.5531,26.6168,154779.0
2018-10-23 10:30:00,29.25,29.26,29.2,29.26,116254.0,26.6077,26.6168,26.5622,26.6168,116254.0
2018-10-23 10:40:00,29.26,29.3,29.23,29.3,114896.0,26.6168,26.6532,26.5895,26.6532,114896.0
2018-10-23 10:50:00,29.29,29.31,29.27,29.28,112645.0,26.6441,26.6623,26.6259,26.635,112645.0
2018-10-23 11:00:00,29.29,29.36,29.26,29.33,166432.0,26.6441,26.7078,26.6168,26.6805,166432.0
2018-10-23 11:10:00,29.34,29.42,29.34,29.42,84037.0,26.6896,26.7623,26.6896,26.7623,84037.0
2018-10-23 11:20:00,29.41,29.43,29.39,29.42,78011.0,26.7532,26.7714,26.735,26.7623,78011.0
2018-10-23 11:30:00,29.42,29.44,29.37,29.37,141182.0,26.7623,26.7805,26.7168,26.7168,141182.0
2018-10-23 11:40:00,29.38,29.42,29.37,29.4,72201.0,26.7259,26.7623,26.7168,26.7441,72201.0
2018-10-23 11:50:00,29.39,29.39,29.35,29.36,83960.0,26.735,26.735,26.6987,26.7078,83960.0
2018-10-23 12:00:00,29.36,29.43,29.35,29.43,130453.0,26.7078,26.7714,26.6987,26.7714,130453.0
2018-10-23 12:10:00,29.43,29.43,29.39,29.42,93186.0,26.7714,26.7714,26.735,26.7623,93186.0
2018-10-23 12:20:00,29.42,29.48,29.41,29.47,174238.0,26.7623,26.8169,26.7532,26.8078,174238.0
2018-10-23 12:30:00,29.46,29.52,29.46,29.52,139704.0,26.7987,26.8533,26.7987,26.8533,139704.0
2018-10-23 12:40:00,29.52,29.55,29.5,29.51,200527.0,26.8533,26.8806,26.8351,26.8442,200527.0
2018-10-23 12:50:00,29.51,29.53,29.48,29.48,176724.0,26.8442,26.8624,26.8169,26.8169,176724.0
2018-10-23 13:00:00,29.49,29.59,29.47,29.58,245535.0,26.826,26.917,26.8078,26.9079,245535.0
2018-10-23 13:10:00,29.58,29.59,29.54,29.56,95769.0,26.9079,26.917,26.8715,26.8897,95769.0
2018-10-23 13:20:00,29.55,29.59,29.54,29.57,175655.0,26.8806,26.917,26.8715,26.8988,175655.0
2018-10-23 13:30:00,29.57,29.59,29.53,29.55,160577.0,26.8988,26.917,26.8624,26.8806,160577.0
2018-10-23 13:40:00,29.55,29.57,29.5,29.51,103952.0,26.8806,26.8988,26.8351,26.8442,103952.0
2018-10-23 13:50:00,29.51,29.55,29.49,29.51,91222.0,26.8442,26.8806,26.826,26.8442,91222.0
2018-10-23 14:00:00,29.51,29.55,29.5,29.55,93406.0,26.8442,26.8806,26.8351,26.8806,93406.0
2018-10-23 14:10:00,29.54,29.63,29.53,29.63,100502.0,26.8715,26.9534,26.8624,26.9534,100502.0
2018-10-23 14:20:00,29.62,29.64,29.6,29.63,124736.0,26.9443,26.9625,26.9261,26.9534,124736.0
2018-10-23 14:30:00,29.64,29.71,29.63,29.69,193901.0,26.9625,27.0261,26.9534,27.0079,193901.0
2018-10-23 14:40:00,29.69,29.71,29.67,29.71,130259.0,27.0079,27.0261,26.9897,27.0261,130259.0
2018-10-23 14:50:00,29.71,29.74,29.7,29.73,151080.0,27.0261,27.0534,27.017,27.0443,151080.0
2018-10-23 15:00:00,29.72,29.78,29.72,29.76,276514.0,27.0352,27.0898,27.0352,27.0716,276514.0
2018-10-23 15:10:00,29.76,29.79,29.71,29.75,387758.0,27.0716,27.0989,27.0261,27.0625,387758.0
2018-10-23 15:20:00,29.75,29.78,29.73,29.74,224235.0,27.0625,27.0898,27.0443,27.0534,224235.0
2018-10-23 15:30:00,29.74,29.76,29.7,29.71,166075.0,27.0534,27.0716,27.017,27.0261,166075.0
2018-10-23 15:40:00,29.71,29.73,29.68,29.7,190782.0,27.0261,27.0443,26.9988,27.017,190782.0
2018-10-23 15:50:00,29.69,29.7,29.61,29.61,615247.0,27.0079,27.017,26.9352,26.9352,615247.0
2018-10-24 09:30:00,29.74,29.77,29.65,29.7,253664.0,27.0534,27.0807,26.9716,27.017,253664.0
2018-10-24 09:40:00,29.7,29.76,29.65,29.65,306559.0,27.017,27.0716,26.9716,26.9716,306559.0
2018-10-24 09:50:00,29.65,29.66,29.61,29.62,207259.0,26.9716,26.9807,26.9352,26.9443,207259.0
2018-10-24 10:00:00,29.62,29.66,29.59,29.65,273834.0,26.9443,26.9807,26.917,26.9716,273834.0
2018-10-24 10:10:00,29.65,29.67,29.58,29.61,384766.0,26.9716,26.9897,26.9079,26.9352,384766.0
2018-10-24 10:20:00,29.6,29.64,29.57,29.61,204865.0,26.9261,26.9625,26.8988,26.9352,204865.0
2018-10-24 10:30:00,29.6,29.65,29.59,29.6,54843.0,26.9261,26.9716,26.917,26.9261,54843.0
2018-10-24 10:40:00,29.6,29.63,29.57,29.61,100979.0,26.9261,26.9534,26.8988,26.9352,100979.0
2018-10-24 10:50:00,29.61,29.64,29.58,29.6,146261.0,26.9352,26.9625,26.9079,26.9261,146261.0
2018-10-24 11:00:00,29.59,29.6,29.5,29.5,312584.0,26.917,26.9261,26.8351,26.8351,312584.0
2018-10-24 11:10:00,29.5,29.54,29.49,29.51,85758.0,26.8351,26.8715,26.826,26.8442,85758.0
2018-10-24 11:20:00,29.52,29.56,29.49,29.51,119935.0,26.8533,26.8897,26.826,26.8442,119935.0
2018-10-24 11:30:00,29.51,29.56,29.5,29.54,71865.0,26.8442,26.8897,26.8351,26.8715,71865.0
2018-10-24 11:40:00,29.55,29.6,29.51,29.58,133879.0,26.8806,26.9261,26.8442,26.9079,133879.0
2018-10-24 11:50:00,29.57,29.66,29.55,29.64,50448.0,26.8988,26.9807,26.8806,26.9625,50448.0
2018-10-24 12:00:00,29.63,29.64,29.61,29.62,40921.0,26.9534,26.9625,26.9352,26.9443,40921.0
2018-10-24 12:10:00,29.61,29.67,29.6,29.61,85067.0,26.9352,26.9897,26.9261,26.9352,85067.0
2018-10-24 12:20:00,29.61,29.62,29.57,29.58,61126.0,26.9352,26.9443,26.8988,26.9079,61126.0
2018-10-24 12:30:00,29.59,29.59,29.53,29.53,71640.0,26.917,26.917,26.8624,26.8624,71640.0
2018-10-24 12:40:00,29.52,29.55,29.51,29.53,35842.0,26.8533,26.8806,26.8442,26.8624,35842.0
2018-10-24 12:50:00,29.53,29.58,29.52,29.55,29673.0,26.8624,26.9079,26.8533,26.8806,29673.0
2018-10-24 13:00:00,29.55,29.55,29.46,29.47,116229.0,26.8806,26.8806,26.7987,26.8078,116229.0
2018-10-24 13:10:00,29.46,29.52,29.45,29.52,60474.0,26.7987,26.8533,26.7896,26.8533,60474.0
2018-10-24 13:20:00,29.51,29.51,29.45,29.46,75853.0,26.8442,26.8442,26.7896,26.7987,75853.0
2018-10-24 13:30:00,29.47,29.51,29.44,29.46,58385.0,26.8078,26.8442,26.7805,26.7987,58385.0
2018-10-24 13:40:00,29.46,29.53,29.46,29.51,86930.0,26.7987,26.8624,26.7987,26.8442,86930.0
2018-10-24 13:50:00,29.52,29.53,29.48,29.5,89160.0,26.8533,26.8624,26.8169,26.8351,89160.0
2018-10-24 14:00:00,29.5,29.51,29.43,29.44,131852.0,26.8351,26.8442,26.7714,26.7805,131852.0
2018-10-24 14:10:00,29.45,29.49,29.44,29.48,38415.0,26.7896,26.826,26.7805,26.8169,38415.0
2018-10-24 14:20:00,29.48,29.57,29.47,29.55,104758.0,26.8169,26.8988,26.8078,26.8806,104758.0
2018-10-24 14:30:00,29.56,29.58,29.54,29.56,49784.0,26.8897,26.9079,26.8715,26.8897,49784.0
2018-10-24 14:40:00,29.55,29.56,29.49,29.51,56101.0,26.8806,26.8897,26.826,26.8442,56101.0
2018-10-24 14:50:00,29.5,29.52,29.48,29.51,21453.0,26.8351,26.8533,26.8169,26.8442,21453.0
2018-10-24 15:00:00,29.5,29.5,29.4,29.42,130719.0,26.8351,26.8351,26.7441,26.7623,130719.0
2018-10-24 15:10:00,29.42,29.45,29.4,29.41,76115.0,26.7623,26.7896,26.7441,26.7532,76115.0
2018-10-24 15:20:00,29.41,29.41,29.35,29.37,86537.0,26.7532,26.7532,26.6987,26.7168,86537.0
2018-10-24 15:30:00,29.37,29.41,29.35,29.4,119082.0,26.7168,26.7532,26.6987,26.7441,119082.0
2018-10-24 15:40:00,29.39,29.4,29.32,29.34,196225.0,26.735,26.7441,26.6714,26.6896,196225.0
2018-10-24 15:50:00,29.34,29.37,29.22,29.27,799510.0,26.6896,26.7168,26.5804,26.6259,799510.0
2018-10-25 09:30:00,29.32,29.39,29.3,29.34,231401.0,26.6714,26.735,26.6532,26.6896,231401.0
2018-10-25 09:40:00,29.34,29.41,29.29,29.41,212567.0,26.6896,26.7532,26.6441,26.7532,212567.0
2018-10-25 09:50:00,29.41,29.45,29.4,29.42,133511.0,26.7532,26.7896,26.7441,26.7623,133511.0
2018-10-25 10:00:00,29.43,29.5,29.42,29.5,227839.0,26.7714,26.8351,26.7623,26.8351,227839.0
2018-10-25 10:10:00,29.5,29.52,29.47,29.49,185698.0,26.8351,26.8533,26.8078,26.826,185698.0
2018-10-25 10:20:00,29.48,29.54,29.46,29.54,143325.0,26.8169,26.8715,26.7987,26.8715,143325.0
2018-10-25 10:30:00,29.54,29.59,29.52,29.56,190834.0,26.8715,26.917,26.8533,26.8897,190834.0
2018-10-25 10:40:00,29.55,29.6,29.53,29.54,104742.0,26.8806,26.9261,26.8624,26.8715,104742.0
2018-10-25 10:50:00,29.54,29.55,29.5,29.51,66169.0,26.8715,26.8806,26.8351,26.8442,66169.0
2018-10-25 11:00:00,29.5,29.53,29.47,29.48,89367.0,26.8351,26.8624,26.8078,26.8169,89367.0
2018-10-25 11:10:00,29.49,29.51,29.44,29.5,107250.0,26.826,26.8442,26.7805,26.8351,107250.0
2018-10-25 11:20:00,29.51,29.64,29.51,29.63,110690.0,26.8442,26.9625,26.8442,26.9534,110690.0
2018-10-25 11:30:00,29.63,29.65,29.59,29.6,54204.0,26.9534,26.9716,26.917,26.9261,54204.0
2018-10-25 11:40:00,29.6,29.6,29.54,29.58,29356.0,26.9261,26.9261,26.8715,26.9079,29356.0
2018-10-25 11:50:00,29.58,29.58,29.54,29.55,19009.0,26.9079,26.9079,26.8715,26.8806,19009.0
2018-10-25 12:00:00,29.55,29.56,29.51,29.55,30552.0,26.8806,26.8897,26.8442,26.8806,30552.0
2018-10-25 12:10:00,29.55,29.55,29.49,29.49,44052.0,26.8806,26.8806,26.826,26.826,44052.0
2018-10-25 12:20:00,29.49,29.53,29.48,29.51,32869.0,26.826,26.8624,26.8169,26.8442,32869.0
2018-10-25 12:30:00,29.5,29.55,29.5,29.54,22119.0,26.8351,26.8806,26.8351,26.8715,22119.0
2018-10-25 12:40:00,29.54,29.58,29.52,29.57,36877.0,26.8715,26.9079,26.8533,26.8988,36877.0
2018-10-25 12:50:00,29.58,29.59,29.56,29.58,25638.0,26.9079,26.917,26.8897,26.9079,25638.0
2018-10-25 13:00:00,29.58,29.6,29.54,29.55,39881.0,26.9079,26.9261,26.8715,26.8806,39881.0
2018-10-25 13:10:00,29.55,29.55,29.52,29.54,29835.0,26.8806,26.8806,26.8533,26.8715,29835.0
2018-10-25 13:20:00,29.54,29.59,29.53,29.59,27555.0,26.8715,26.917,26.8624,26.917,27555.0
2018-10-25 13:30:00,29.58,29.62,29.56,29.59,26027.0,26.9079,26.9443,26.8897,26.917,26027.0
2018-10-25 13:40:00,29.6,29.6,29.58,29.6,16333.0,26.9261,26.9261,26.9079,26.9261,16333.0
2018-10-25 13:50:00,29.59,29.59,29.55,29.55,41300.0,26.917,26.917,26.8806,26.8806,41300.0
2018-10-25 14:00:00,29.55,29.6,29.53,29.6,46338.0,26.8806,26.9261,26.8624,26.9261,46338.0
2018-10-25 14:10:00,29.6,29.6,29.57,29.58,66290.0,26.9261,26.9261,26.8988,26.9079,66290.0
2018-10-25 14:20:00,29.58,29.64,29.57,29.63,78268.0,26.9079,26.9625,26.8988,26.9534,78268.0
2018-10-25 14:30:00,29.62,29.66,29.62,29.63,52280.0,26.9443,26.9807,26.9443,26.9534,52280.0
2018-10-25 14:40:00,29.63,29.66,29.62,29.66,48827.0,26.9534,26.9807,26.9443,26.9807,48827.0
2018-10-25 14:50:00,29.66,29.66,29.63,29.64,69165.0,26.9807,26.9807,26.9534,26.9625,69165.0
2018-10-25 15:00:00,29.64,29.64,29.59,29.61,130176.0,26.9625,26.9625,26.917,26.9352,130176.0
2018-10-25 15:10:00,29.61,29.66,29.6,29.65,121542.0,26.9352,26.9807,26.9261,26.9716,121542.0
2018-10-25 15:20:00,29.65,29.65,29.58,29.6,132693.0,26.9716,26.9716,26.9079,26.9261,132693.0
2018-10-25 15:30:00,29.61,29.63,29.56,29.57,109263.0,26.9352,26.9534,26.8897,26.8988,109263.0
2018-10-25 15:40:00,29.57,29.58,29.5,29.53,260844.0,26.8988,26.9079,26.8351,26.8624,260844.0
2018-10-25 15:50:00,29.53,29.53,29.47,29.52,469000.0,26.8624,26.8624,26.8078,26.8533,469000.0
2018-10-26 09:30:00,29.14,29.19,29.08,29.15,280829.0,26.5076,26.5531,26.453,26.5167,280829.0
2018-10-26 09:40:00,29.15,29.25,29.14,29.23,231963.0,26.5167,26.6077,26.5076,26.5895,231963.0
2018-10-26 09:50:00,29.23,29.24,29.17,29.21,193319.0,26.5895,26.5986,26.5349,26.5713,193319.0
2018-10-26 10:00:00,29.2,29.2,29.04,29.07,261343.0,26.5622,26.5622,26.4167,26.4439,261343.0
2018-10-26 10:10:00,29.08,29.12,29.06,29.1,253989.0,26.453,26.4894,26.4349,26.4712,253989.0
2018-10-26 10:20:00,29.09,29.17,29.07,29.09,150974.0,26.4621,26.5349,26.4439,26.4621,150974.0
2018-10-26 10:30:00,29.09,29.09,29.02,29.04,398776.0,26.4621,26.4621,26.3985,26.4167,398776.0
2018-10-26 10:40:00,29.04,29.08,28.99,29.03,212026.0,26.4167,26.453,26.3712,26.4076,212026.0
2018-10-26 10:50:00,29.03,29.06,28.96,28.99,140651.0,26.4076,26.4349,26.3439,26.3712,140651.0
2018-10-26 11:00:00,28.98,29.08,28.97,29.05,233973.0,26.3621,26.453,26.353,26.4258,233973.0
2018-10-26 11:10:00,29.05,29.13,29.02,29.11,84444.0,26.4258,26.4985,26.3985,26.4803,84444.0
2018-10-26 11:20:00,29.12,29.26,29.11,29.25,280177.0,26.4894,26.6168,26.4803,26.6077,280177.0
2018-10-26 11:30:00,29.25,29.34,29.24,29.25,131558.0,26.6077,26.6896,26.5986,26.6077,131558.0
2018-10-26 11:40:00,29.25,29.28,29.19,29.25,119389.0,26.6077,26.635,26.5531,26.6077,119389.0
2018-10-26 11:50:00,29.26,29.34,29.26,29.28,96462.0,26.6168,26.6896,26.6168,26.635,96462.0
2018-10-26 12:00:00,29.28,29.38,29.27,29.37,85312.0,26.635,26.7259,26.6259,26.7168,85312.0
2018-10-26 12:10:00,29.38,29.4,29.34,29.39,68152.0,26.7259,26.7441,26.6896,26.735,68152.0
2018-10-26 12:20:00,29.4,29.44,29.38,29.41,75288.0,26.7441,26.7805,26.7259,26.7532,75288.0
2018-10-26 12:30:00,29.4,29.45,29.38,29.4,69617.0,26.7441,26.7896,26.7259,26.7441,69617.0
2018-10-26 12:40:00,29.4,29.5,29.39,29.48,92460.0,26.7441,26.8351,26.735,26.8169,92460.0
2018-10-26 12:50:00,29.49,29.49,29.41,29.42,33921.0,26.826,26.826,26.7532,26.7623,33921.0
2018-10-26 13:00:00,29.42,29.51,29.41,29.46,52067.0,26.7623,26.8442,26.7532,26.7987,52067.0
2018-10-26 13:10:00,29.46,29.49,29.44,29.46,75516.0,26.7987,26.826,26.7805,26.7987,75516.0
2018-10-26 13:20:00,29.46,29.47,29.36,29.37,79459.0,26.7987,26.8078,26.7078,26.7168,79459.0
2018-10-26 13:30:00,29.36,29.37,29.3,29.32,53852.0,26.7078,26.7168,26.6532,26.6714,53852.0
2018-10-26 13:40:00,29.32,29.39,29.32,29.38,84628.0,26.6714,26.735,26.6714,26.7259,84628.0
2018-10-26 13:50:00,29.37,29.41,29.35,29.38,38786.0,26.7168,26.7532,26.6987,26.7259,38786.0
2018-10-26 14:00:00,29.38,29.4,29.27,29.31,70189.0,26.7259,26.7441,26.6259,26.6623,70189.0
2018-10-26 14:10:00,29.3,29.33,29.27,29.29,94713.0,26.6532,26.6805,26.6259,26.6441,94713.0
2018-10-26 14:20:00,29.3,29.37,29.26,29.35,89399.0,26.6532,26.7168,26.6168,26.6987,89399.0
2018-10-26 14:30:00,29.34,29.4,29.33,29.36,53666.0,26.6896,26.7441,26.6805,26.7078,53666.0
2018-10-26 14:40:00,29.36,29.37,29.26,29.27,72026.0,26.7078,26.7168,26.6168,26.6259,72026.0
2018-10-26 14:50:00,29.27,29.29,29.19,29.21,92525.0,26.6259,26.6441,26.5531,26.5713,92525.0
2018-10-26 15:00:00,29.21,29.24,29.17,29.23,127284.0,26.5713,26.5986,26.5349,26.5895,127284.0
2018-10-26 15:10:00,29.23,29.28,29.17,29.28,96461.0,26.5895,26.635,26.5349,26.635,96461.0
2018-10-26 15:20:00,29.29,29.37,29.29,29.34,99341.0,26.6441,26.7168,26.6441,26.6896,99341.0
2018-10-26 15:30:00,29.33,29.34,29.24,29.31,158207.0,26.6805,26.6896,26.5986,26.6623,158207.0
2018-10-26 15:40:00,29.3,29.4,29.24,29.37,156062.0,26.6532,26.7441,26.5986,26.7168,156062.0
2018-10-26 15:50:00,29.37,29.44,29.29,29.32,373136.0,26.7168,26.7805,26.6441,26.6714,373136.0
2018-10-29 09:30:00,29.86,29.96,29.82,29.83,596804.0,27.1626,27.2536,27.1262,27.1353,596804.0
2018-10-29 09:40:00,29.82,29.88,29.81,29.84,143381.0,27.1262,27.1808,27.1171,27.1444,143381.0
2018-10-29 09:50:00,29.85,29.88,29.8,29.87,195012.0,27.1535,27.1808,27.108,27.1717,195012.0
2018-10-29 10:00:00,29.87,29.93,29.87,29.92,128633.0,27.1717,27.2263,27.1717,27.2172,128633.0
2018-10-29 10:10:00,29.92,29.93,29.89,29.92,128466.0,27.2172,27.2263,27.1899,27.2172,128466.0
2018-10-29 10:20:00,29.91,29.96,29.9,29.94,96338.0,27.2081,27.2536,27.199,27.2354,96338.0
2018-10-29 10:30:00,29.95,29.96,29.89,29.91,133568.0,27.2445,27.2536,27.1899,27.2081,133568.0
2018-10-29 10:40:00,29.91,29.94,29.89,29.92,165650.0,27.2081,27.2354,27.1899,27.2172,165650.0
2018-10-29 10:50:00,29.92,29.97,29.91,29.94,122369.0,27.2172,27.2626,27.2081,27.2354,122369.0
2018-10-29 11:00:00,29.94,29.97,29.92,29.93,81450.0,27.2354,27.2626,27.2172,27.2263,81450.0
2018-10-29 11:10:00,29.93,29.93,29.85,29.86,126498.0,27.2263,27.2263,27.1535,27.1626,126498.0
2018-10-29 11:20:00,29.86,29.9,29.85,29.9,72717.0,27.1626,27.199,27.1535,27.199,72717.0
2018-10-29 11:30:00,29.9,29.93,29.88,29.93,174236.0,27.199,27.2263,27.1808,27.2263,174236.0
2018-10-29 11:40:00,29.93,29.98,29.9,29.96,107564.0,27.2263,27.2717,27.199,27.2536,107564.0
2018-10-29 11:50:00,29.96,29.96,29.83,29.84,224667.0,27.2536,27.2536,27.1353,27.1444,224667.0
2018-10-29 12:00:00,29.83,29.86,29.81,29.81,115953.0,27.1353,27.1626,27.1171,27.1171,115953.0
2018-10-29 12:10:00,29.81,29.85,29.78,29.8,70725.0,27.1171,27.1535,27.0898,27.108,70725.0
2018-10-29 12:20:00,29.81,29.82,29.75,29.79,57389.0,27.1171,27.1262,27.0625,27.0989,57389.0
2018-10-29 12:30:00,29.79,29.81,29.74,29.78,95398.0,27.0989,27.1171,27.0534,27.0898,95398.0
2018-10-29 12:40:00,29.78,29.83,29.76,29.77,217153.0,27.0898,27.1353,27.0716,27.0807,217153.0
2018-10-29 12:50:00,29.77,29.79,29.71,29.73,78110.0,27.0807,27.0989,27.0261,27.0443,78110.0
2018-10-29 13:00:00,29.73,29.83,29.72,29.82,62539.0,27.0443,27.1353,27.0352,27.1262,62539.0
2018-10-29 13:10:00,29.82,29.83,29.77,29.8,60559.0,27.1262,27.1353,27.0807,27.108,60559.0
2018-10-29 13:20:00,29.79,29.8,29.72,29.74,42198.0,27.0989,27.108,27.0352,27.0534,42198.0
2018-10-29 13:30:00,29.73,29.83,29.73,29.8,47689.0,27.0443,27.1353,27.0443,27.108,47689.0
2018-10-29 13:40:00,29.8,29.83,29.76,29.8,111440.0,27.108,27.1353,27.0716,27.108,111440.0
2018-10-29 13:50:00,29.79,29.84,29.77,29.77,52996.0,27.0989,27.1444,27.0807,27.0807,52996.0
2018-10-29 14:00:00,29.77,29.78,29.73,29.76,56463.0,27.0807,27.0898,27.0443,27.0716,56463.0
2018-10-29 14:10:00,29.76,29.76,29.64,29.68,135408.0,27.0716,27.0716,26.9625,26.9988,135408.0
2018-10-29 14:20:00,29.68,29.69,29.65,29.67,84718.0,26.9988,27.0079,26.9716,26.9897,84718.0
2018-10-29 14:30:00,29.67,29.67,29.61,29.61,126243.0,26.9897,26.9897,26.9352,26.9352,126243.0
2018-10-29 14:40:00,29.62,29.68,29.61,29.62,61748.0,26.9443,26.9988,26.9352,26.9443,61748.0
2018-10-29 14:50:00,29.62,29.63,29.57,29.58,72471.0,26.9443,26.9534,26.8988,26.9079,72471.0
2018-10-29 15:00:00,29.59,29.59,29.48,29.5,174602.0,26.917,26.917,26.8169,26.8351,174602.0
2018-10-29 15:10:00,29.5,29.51,29.41,29.5,157267.0,26.8351,26.8442,26.7532,26.8351,157267.0
2018-10-29 15:20:00,29.5,29.5,29.43,29.44,115793.0,26.8351,26.8351,26.7714,26.7805,115793.0
2018-10-29 15:30:00,29.43,29.45,29.37,29.39,212283.0,26.7714,26.7896,26.7168,26.735,212283.0
2018-10-29 15:40:00,29.39,29.47,29.27,29.45,251928.0,26.735,26.8078,26.6259,26.7896,251928.0
2018-10-29 15:50:00,29.45,29.59,29.44,29.57,510217.0,26.7896,26.917,26.7805,26.8988,510217.0
2018-10-30 09:30:00,29.6,29.75,29.6,29.71,203814.0,26.9261,27.0625,26.9261,27.0261,203814.0
2018-10-30 09:40:00,29.71,29.8,29.71,29.79,282759.0,27.0261,27.108,27.0261,27.0989,282759.0
2018-10-30 09:50:00,29.8,29.89,29.79,29.87,98621.0,27.108,27.1899,27.0989,27.1717,98621.0
2018-10-30 10:00:00,29.87,29.88,29.82,29.84,189456.0,27.1717,27.1808,27.1262,27.1444,189456.0
2018-10-30 10:10:00,29.84,29.86,29.8,29.85,125894.0,27.1444,27.1626,27.108,27.1535,125894.0
2018-10-30 10:20:00,29.85,29.88,29.77,29.78,135980.0,27.1535,27.1808,27.0807,27.0898,135980.0
2018-10-30 10:30:00,29.79,29.8,29.7,29.71,130746.0,27.0989,27.108,27.017,27.0261,130746.0
2018-10-30 10:40:00,29.71,29.74,29.67,29.73,71646.0,27.0261,27.0534,26.9897,27.0443,71646.0
2018-10-30 10:50:00,29.73,29.76,29.69,29.73,138865.0,27.0443,27.0716,27.0079,27.0443,138865.0
2018-10-30 11:00:00,29.73,29.79,29.69,29.77,134979.0,27.0443,27.0989,27.0079,27.0807,134979.0
2018-10-30 11:10:00,29.77,29.77,29.69,29.73,117186.0,27.0807,27.0807,27.0079,27.0443,117186.0
2018-10-30 11:20:00,29.73,29.79,29.71,29.78,57745.0,27.0443,27.0989,27.0261,27.0898,57745.0
2018-10-30 11:30:00,29.78,29.86,29.77,29.85,55286.0,27.0898,27.1626,27.0807,27.1535,55286.0
2018-10-30 11:40:00,29.86,29.91,29.84,29.9,57267.0,27.1626,27.2081,27.1444,27.199,57267.0
2018-10-30 11:50:00,29.91,29.91,29.8,29.8,73310.0,27.2081,27.2081,27.108,27.108,73310.0
2018-10-30 12:00:00,29.81,29.87,29.79,29.84,35877.0,27.1171,27.1717,27.0989,27.1444,35877.0
2018-10-30 12:10:00,29.84,29.86,29.79,29.83,52921.0,27.1444,27.1626,27.0989,27.1353,52921.0
2018-10-30 12:20:00,29.82,29.84,29.81,29.83,60755.0,27.1262,27.1444,27.1171,27.1353,60755.0
2018-10-30 12:30:00,29.83,29.83,29.78,29.8,66326.0,27.1353,27.1353,27.0898,27.108,66326.0
2018-10-30 12:40:00,29.8,29.82,29.77,29.82,74000.0,27.108,27.1262,27.0807,27.1262,74000.0
2018-10-30 12:50:00,29.81,29.82,29.72,29.74,62691.0,27.1171,27.1262,27.0352,27.0534,62691.0
2018-10-30 13:00:00,29.73,29.75,29.71,29.74,19648.0,27.0443,27.0625,27.0261,27.0534,19648.0
2018-10-30 13:10:00,29.74,29.75,29.68,29.74,88966.0,27.0534,27.0625,26.9988,27.0534,88966.0
2018-10-30 13:20:00,29.73,29.77,29.68,29.68,53894.0,27.0443,27.0807,26.9988,26.9988,53894.0
2018-10-30 13:30:00,29.68,29.7,29.64,29.69,49460.0,26.9988,27.017,26.9625,27.0079,49460.0
2018-10-30 13:40:00,29.7,29.77,29.69,29.76,50420.0,27.017,27.0807,27.0079,27.0716,50420.0
2018-10-30 13:50:00,29.76,29.78,29.74,29.78,39341.0,27.0716,27.0898,27.0534,27.0898,39341.0
2018-10-30 14:00:00,29.78,29.79,29.7,29.7,39177.0,27.0898,27.0989,27.017,27.017,39177.0
2018-10-30 14:10:00,29.69,29.73,29.67,29.69,44372.0,27.0079,27.0443,26.9897,27.0079,44372.0
2018-10-30 14:20:00,29.69,29.75,29.69,29.71,71976.0,27.0079,27.0625,27.0079,27.0261,71976.0
2018-10-30 14:30:00,29.71,29.78,29.68,29.74,117380.0,27.0261,27.0898,26.9988,27.0534,117380.0
2018-10-30 14:40:00,29.74,29.77,29.73,29.76,211570.0,27.0534,27.0807,27.0443,27.0716,211570.0
2018-10-30 14:50:00,29.76,29.85,29.75,29.84,87149.0,27.0716,27.1535,27.0625,27.1444,87149.0
2018-10-30 15:00:00,29.84,29.84,29.78,29.82,163183.0,27.1444,27.1444,27.0898,27.1262,163183.0
2018-10-30 15:10:00,29.82,29.87,29.81,29.84,72862.0,27.1262,27.1717,27.1171,27.1444,72862.0
2018-10-30 15:20:00,29.83,29.88,29.8,29.86,69629.0,27.1353,27.1808,27.108,27.1626,69629.0
2018-10-30 15:30:00,29.86,29.9,29.84,29.86,175817.0,27.1626,27.199,27.1444,27.1626,175817.0
2018-10-30 15:40:00,29.86,29.88,29.84,29.86,233999.0,27.1626,27.1808,27.1444,27.1626,233999.0
2018-10-30 15:50:00,29.87,29.9,29.85,29.87,794660.0,27.1717,27.199,27.1535,27.1717,794660.0
2018-10-31 09:30:00,30.24,30.34,30.24,30.3,197855.0,27.5083,27.5992,27.5083,27.5628,197855.0
2018-10-31 09:40:00,30.3,30.32,30.17,30.18,758714.0,27.5628,27.581,27.4446,27.4537,758714.0
2018-10-31 09:50:00,30.18,30.26,30.18,30.26,382311.0,27.4537,27.5264,27.4537,27.5264,382311.0
2018-10-31 10:00:00,30.26,30.28,30.22,30.23,191776.0,27.5264,27.5446,27.4901,27.4992,191776.0
2018-10-31 10:10:00,30.23,30.25,30.17,30.25,120295.0,27.4992,27.5174,27.4446,27.5174,120295.0
2018-10-31 10:20:00,30.25,30.25,30.2,30.21,82085.0,27.5174,27.5174,27.4719,27.481,82085.0
2018-10-31 10:30:00,30.21,30.23,30.19,30.21,125405.0,27.481,27.4992,27.4628,27.481,125405.0
2018-10-31 10:40:00,30.21,30.23,30.16,30.16,121700.0,27.481,27.4992,27.4355,27.4355,121700.0
2018-10-31 10:50:00,30.17,30.18,30.14,30.17,88787.0,27.4446,27.4537,27.4173,27.4446,88787.0
2018-10-31 11:00:00,30.18,30.2,30.16,30.16,56521.0,27.4537,27.4719,27.4355,27.4355,56521.0
2018-10-31 11:10:00,30.17,30.17,30.12,30.16,29963.0,27.4446,27.4446,27.3991,27.4355,29963.0
2018-10-31 11:20:00,30.16,30.25,30.16,30.24,106980.0,27.4355,27.5174,27.4355,27.5083,106980.0
2018-10-31 11:30:00,30.24,30.25,30.19,30.23,86637.0,27.5083,27.5174,27.4628,27.4992,86637.0
2018-10-31 11:40:00,30.23,30.25,30.17,30.19,84061.0,27.4992,27.5174,27.4446,27.4628,84061.0
2018-10-31 11:50:00,30.2,30.25,30.19,30.23,91595.0,27.4719,27.5174,27.4628,27.4992,91595.0
2018-10-31 12:00:00,30.23,30.24,30.17,30.19,63911.0,27.4992,27.5083,27.4446,27.4628,63911.0
2018-10-31 12:10:00,30.19,30.2,30.14,30.18,65758.0,27.4628,27.4719,27.4173,27.4537,65758.0
2018-10-31 12:20:00,30.18,30.21,30.16,30.19,55673.0,27.4537,27.481,27.4355,27.4628,55673.0
2018-10-31 12:30:00,30.19,30.21,30.16,30.2,94910.0,27.4628,27.481,27.4355,27.4719,94910.0
2018-10-31 12:40:00,30.2,30.21,30.16,30.18,142452.0,27.4719,27.481,27.4355,27.4537,142452.0
2018-10-31 12:50:00,30.17,30.19,30.14,30.17,40586.0,27.4446,27.4628,27.4173,27.4446,40586.0
2018-10-31 13:00:00,30.17,30.18,30.15,30.18,18491.0,27.4446,27.4537,27.4264,27.4537,18491.0
2018-10-31 13:10:00,30.18,30.23,30.18,30.22,100762.0,27.4537,27.4992,27.4537,27.4901,100762.0
2018-10-31 13:20:00,30.21,30.24,30.2,30.21,34025.0,27.481,27.5083,27.4719,27.481,34025.0
2018-10-31 13:30:00,30.21,30.21,30.17,30.18,28814.0,27.481,27.481,27.4446,27.4537,28814.0
2018-10-31 13:40:00,30.17,30.22,30.17,30.21,45902.0,27.4446,27.4901,27.4446,27.481,45902.0
2018-10-31 13:50:00,30.21,30.23,30.2,30.23,18843.0,27.481,27.4992,27.4719,27.4992,18843.0
2018-10-31 14:00:00,30.23,30.26,30.19,30.24,74457.0,27.4992,27.5264,27.4628,27.5083,74457.0
2018-10-31 14:10:00,30.24,30.27,30.24,30.26,56566.0,27.5083,27.5355,27.5083,27.5264,56566.0
2018-10-31 14:20:00,30.26,30.28,30.24,30.28,75262.0,27.5264,27.5446,27.5083,27.5446,75262.0
2018-10-31 14:30:00,30.27,30.27,30.25,30.25,40483.0,27.5355,27.5355,27.5174,27.5174,40483.0
2018-10-31 14:40:00,30.25,30.26,30.24,30.25,26469.0,27.5174,27.5264,27.5083,27.5174,26469.0
2018-10-31 14:50:00,30.24,30.25,30.24,30.25,27240.0,27.5083,27.5174,27.5083,27.5174,27240.0
2018-10-31 15:00:00,30.25,30.26,30.23,30.24,157174.0,27.5174,27.5264,27.4992,27.5083,157174.0
2018-10-31 15:10:00,30.24,30.25,30.22,30.23,118483.0,27.5083,27.5174,27.4901,27.4992,118483.0
2018-10-31 15:20:00,30.23,30.24,30.2,30.21,100174.0,27.4992,27.5083,27.4719,27.481,100174.0
2018-10-31 15:30:00,30.21,30.22,30.17,30.18,64917.0,27.481,27.4901,27.4446,27.4537,64917.0
2018-10-31 15:40:00,30.18,30.2,30.13,30.15,160158.0,27.4537,27.4719,27.4082,27.4264,160158.0
2018-10-31 15:50:00,30.15,30.2,30.13,30.14,589908.0,27.4264,27.4719,27.4082,27.4173,589908.0
2018-11-01 09:30:00,30.5,30.61,30.47,30.58,323106.0,27.7448,27.8448,27.7175,27.8175,323106.0
2018-11-01 09:40:00,30.59,30.59,30.47,30.48,172104.0,27.8266,27.8266,27.7175,27.7266,172104.0
2018-11-01 09:50:00,30.48,30.55,30.46,30.52,113198.0,27.7266,27.7903,27.7084,27.763,113198.0
2018-11-01 10:00:00,30.51,30.57,30.48,30.56,234524.0,27.7539,27.8084,27.7266,27.7993,234524.0
2018-11-01 10:10:00,30.56,30.67,30.56,30.65,147746.0,27.7993,27.8994,27.7993,27.8812,147746.0
2018-11-01 10:20:00,30.66,30.69,30.61,30.68,104121.0,27.8903,27.9176,27.8448,27.9085,104121.0
2018-11-01 10:30:00,30.68,30.74,30.68,30.73,87324.0,27.9085,27.9631,27.9085,27.954,87324.0
2018-11-01 10:40:00,30.73,30.77,30.72,30.77,77971.0,27.954,27.9904,27.9449,27.9904,77971.0
2018-11-01 10:50:00,30.77,30.79,30.75,30.77,147676.0,27.9904,28.0086,27.9722,27.9904,147676.0
2018-11-01 11:00:00,30.78,30.79,30.72,30.73,139046.0,27.9995,28.0086,27.9449,27.954,139046.0
2018-11-01 11:10:00,30.74,30.77,30.72,30.76,87663.0,27.9631,27.9904,27.9449,27.9813,87663.0
2018-11-01 11:20:00,30.77,30.79,30.75,30.78,87260.0,27.9904,28.0086,27.9722,27.9995,87260.0
2018-11-01 11:30:00,30.78,30.79,30.74,30.77,46697.0,27.9995,28.0086,27.9631,27.9904,46697.0
2018-11-01 11:40:00,30.77,30.79,30.73,30.78,90393.0,27.9904,28.0086,27.954,27.9995,90393.0
2018-11-01 11:50:00,30.78,30.82,30.75,30.78,69695.0,27.9995,28.0359,27.9722,27.9995,69695.0
2018-11-01 12:00:00,30.78,30.83,30.76,30.83,89299.0,27.9995,28.045,27.9813,28.045,89299.0
2018-11-01 12:10:00,30.83,30.84,30.8,30.81,122251.0,28.045,28.0541,28.0177,28.0268,122251.0
2018-11-01 12:20:00,30.82,30.83,30.79,30.83,95599.0,28.0359,28.045,28.0086,28.045,95599.0
2018-11-01 12:30:00,30.82,30.87,30.82,30.87,59173.0,28.0359,28.0813,28.0359,28.0813,59173.0
2018-11-01 12:40:00,30.87,30.96,30.85,30.96,290140.0,28.0813,28.1632,28.0632,28.1632,290140.0
2018-11-01 12:50:00,30.96,31.01,30.95,31.01,203775.0,28.1632,28.2087,28.1541,28.2087,203775.0
2018-11-01 13:00:00,31.01,31.02,30.92,30.92,166761.0,28.2087,28.2178,28.1268,28.1268,166761.0
2018-11-01 13:10:00,30.92,30.98,30.91,30.98,74638.0,28.1268,28.1814,28.1177,28.1814,74638.0
2018-11-01 13:20:00,30.98,31.0,30.97,31.0,68531.0,28.1814,28.1996,28.1723,28.1996,68531.0
2018-11-01 13:30:00,31.0,31.0,30.96,30.96,120554.0,28.1996,28.1996,28.1632,28.1632,120554.0
2018-11-01 13:40:00,30.96,30.98,30.93,30.93,137225.0,28.1632,28.1814,28.1359,28.1359,137225.0
2018-11-01 13:50:00,30.93,30.95,30.92,30.94,74349.0,28.1359,28.1541,28.1268,28.145,74349.0
2018-11-01 14:00:00,30.94,30.94,30.9,30.91,172302.0,28.145,28.145,28.1086,28.1177,172302.0
2018-11-01 14:10:00,30.91,30.97,30.9,30.96,79206.0,28.1177,28.1723,28.1086,28.1632,79206.0
2018-11-01 14:20:00,30.96,31.0,30.96,30.99,143682.0,28.1632,28.1996,28.1632,28.1905,143682.0
2018-11-01 14:30:00,30.99,31.0,30.96,30.98,108896.0,28.1905,28.1996,28.1632,28.1814,108896.0
2018-11-01 14:40:00,30.97,31.01,30.97,31.01,110765.0,28.1723,28.2087,28.1723,28.2087,110765.0
2018-11-01 14:50:00,31.0,31.01,31.0,31.01,162619.0,28.1996,28.2087,28.1996,28.2087,162619.0
2018-11-01 15:00:00,31.0,31.01,30.99,31.0,132729.0,28.1996,28.2087,28.1905,28.1996,132729.0
2018-11-01 15:10:00,31.0,31.02,30.99,31.01,260243.0,28.1996,28.2178,28.1905,28.2087,260243.0
2018-11-01 15:20:00,31.02,31.04,31.01,31.04,129435.0,28.2178,28.236,28.2087,28.236,129435.0
2018-11-01 15:30:00,31.04,31.04,31.01,31.04,126700.0,28.236,28.236,28.2087,28.236,126700.0
2018-11-01 15:40:00,31.04,31.06,31.01,31.04,265563.0,28.236,28.2542,28.2087,28.236,265563.0
2018-11-01 15:50:00,31.04,31.07,31.02,31.07,482904.0,28.236,28.2633,28.2178,28.2633,482904.0
2018-11-02 09:30:00,31.31,31.39,31.24,31.38,372727.0,28.4816,28.5544,28.4179,28.5453,372727.0
2018-11-02 09:40:00,31.39,31.49,31.38,31.48,385980.0,28.5544,28.6453,28.5453,28.6362,385980.0
2018-11-02 09:50:00,31.48,31.49,31.43,31.46,485727.0,28.6362,28.6453,28.5908,28.618,485727.0
2018-11-02 10:00:00,31.46,31.47,31.39,31.41,186375.0,28.618,28.6271,28.5544,28.5726,186375.0
2018-11-02 10:10:00,31.4,31.43,31.34,31.4,189923.0,28.5635,28.5908,28.5089,28.5635,189923.0
2018-11-02 10:20:00,31.4,31.4,31.32,31.33,97237.0,28.5635,28.5635,28.4907,28.4998,97237.0
2018-11-02 10:30:00,31.33,31.36,31.24,31.25,468447.0,28.4998,28.5271,28.4179,28.427,468447.0
2018-11-02 10:40:00,31.24,31.25,31.16,31.19,434307.0,28.4179,28.427,28.3451,28.3724,434307.0
2018-11-02 10:50:00,31.19,31.3,31.19,31.29,208362.0,28.3724,28.4725,28.3724,28.4634,208362.0
2018-11-02 11:00:00,31.29,31.3,31.19,31.27,118032.0,28.4634,28.4725,28.3724,28.4452,118032.0
2018-11-02 11:10:00,31.27,31.28,31.17,31.18,126099.0,28.4452,28.4543,28.3542,28.3633,126099.0
2018-11-02 11:20:00,31.18,31.18,31.11,31.16,331600.0,28.3633,28.3633,28.2997,28.3451,331600.0
2018-11-02 11:30:00,31.15,31.17,31.12,31.15,122549.0,28.3361,28.3542,28.3088,28.3361,122549.0
2018-11-02 11:40:00,31.16,31.16,31.09,31.12,104551.0,28.3451,28.3451,28.2815,28.3088,104551.0
2018-11-02 11:50:00,31.12,31.15,31.09,31.12,144537.0,28.3088,28.3361,28.2815,28.3088,144537.0
2018-11-02 12:00:00,31.12,31.12,31.04,31.05,79420.0,28.3088,28.3088,28.236,28.2451,79420.0
2018-11-02 12:10:00,31.05,31.11,31.03,31.11,77836.0,28.2451,28.2997,28.2269,28.2997,77836.0
2018-11-02 12:20:00,31.1,31.11,31.06,31.11,49493.0,28.2906,28.2997,28.2542,28.2997,49493.0
2018-11-02 12:30:00,31.11,31.12,30.96,30.96,140821.0,28.2997,28.3088,28.1632,28.1632,140821.0
2018-11-02 12:40:00,30.96,31.0,30.96,30.99,70194.0,28.1632,28.1996,28.1632,28.1905,70194.0
2018-11-02 12:50:00,30.99,31.0,30.94,30.99,72657.0,28.1905,28.1996,28.145,28.1905,72657.0
2018-11-02 13:00:00,30.99,31.01,30.95,31.01,73630.0,28.1905,28.2087,28.1541,28.2087,73630.0
2018-11-02 13:10:00,31.02,31.06,31.0,31.05,67258.0,28.2178,28.2542,28.1996,28.2451,67258.0
2018-11-02 13:20:00,31.05,31.08,31.04,31.06,92568.0,28.2451,28.2724,28.236,28.2542,92568.0
2018-11-02 13:30:00,31.06,31.07,31.01,31.04,91600.0,28.2542,28.2633,28.2087,28.236,91600.0
2018-11-02 13:40:00,31.03,31.1,31.02,31.08,121047.0,28.2269,28.2906,28.2178,28.2724,121047.0
2018-11-02 13:50:00,31.07,31.08,31.03,31.05,74972.0,28.2633,28.2724,28.2269,28.2451,74972.0
2018-11-02 14:00:00,31.04,31.05,31.01,31.04,85897.0,28.236,28.2451,28.2087,28.236,85897.0
2018-11-02 14:10:00,31.03,31.06,31.01,31.06,60718.0,28.2269,28.2542,28.2087,28.2542,60718.0
2018-11-02 14:20:00,31.06,31.23,31.03,31.21,249925.0,28.2542,28.4088,28.2269,28.3906,249925.0
2018-11-02 14:30:00,31.2,31.21,31.1,31.12,274842.0,28.3815,28.3906,28.2906,28.3088,274842.0
2018-11-02 14:40:00,31.12,31.15,31.11,31.13,98013.0,28.3088,28.3361,28.2997,28.3179,98013.0
2018-11-02 14:50:00,31.14,31.17,31.13,31.16,60771.0,28.327,28.3542,28.3179,28.3451,60771.0
2018-11-02 15:00:00,31.16,31.19,31.08,31.13,134951.0,28.3451,28.3724,28.2724,28.3179,134951.0
2018-11-02 15:10:00,31.12,31.19,31.12,31.17,164832.0,28.3088,28.3724,28.3088,28.3542,164832.0
2018-11-02 15:20:00,31.18,31.21,31.17,31.19,186470.0,28.3633,28.3906,28.3542,28.3724,186470.0
2018-11-02 15:30:00,31.2,31.23,31.17,31.23,320779.0,28.3815,28.4088,28.3542,28.4088,320779.0
2018-11-02 15:40:00,31.23,31.27,31.23,31.27,358978.0,28.4088,28.4452,28.4088,28.4452,358978.0
2018-11-02 15:50:00,31.27,31.31,31.21,31.22,1044956.0,28.4452,28.4816,28.3906,28.3997,1044956.0
2018-11-05 09:30:00,31.27,31.41,31.25,31.41,640794.0,28.4452,28.5726,28.427,28.5726,640794.0
2018-11-05 09:40:00,31.41,31.42,31.36,31.39,257662.0,28.5726,28.5817,28.5271,28.5544,257662.0
2018-11-05 09:50:00,31.38,31.42,31.37,31.37,269927.0,28.5453,28.5817,28.5362,28.5362,269927.0
2018-11-05 10:00:00,31.37,31.39,31.35,31.35,110927.0,28.5362,28.5544,28.518,28.518,110927.0
2018-11-05 10:10:00,31.35,31.37,31.33,31.36,241337.0,28.518,28.5362,28.4998,28.5271,241337.0
2018-11-05 10:20:00,31.36,31.39,31.33,31.39,323758.0,28.5271,28.5544,28.4998,28.5544,323758.0
2018-11-05 10:30:00,31.39,31.41,31.35,31.36,247644.0,28.5544,28.5726,28.518,28.5271,247644.0
2018-11-05 10:40:00,31.36,31.39,31.34,31.37,144111.0,28.5271,28.5544,28.5089,28.5362,144111.0
2018-11-05 10:50:00,31.37,31.41,31.36,31.38,162808.0,28.5362,28.5726,28.5271,28.5453,162808.0
2018-11-05 11:00:00,31.38,31.39,31.35,31.37,165519.0,28.5453,28.5544,28.518,28.5362,165519.0
2018-11-05 11:10:00,31.37,31.38,31.34,31.35,142947.0,28.5362,28.5453,28.5089,28.518,142947.0
2018-11-05 11:20:00,31.35,31.35,31.29,31.31,123756.0,28.518,28.518,28.4634,28.4816,123756.0
2018-11-05 11:30:00,31.3,31.31,31.27,31.28,150261.0,28.4725,28.4816,28.4452,28.4543,150261.0
2018-11-05 11:40:00,31.28,31.31,31.26,31.3,73290.0,28.4543,28.4816,28.4361,28.4725,73290.0
2018-11-05 11:50:00,31.3,31.34,31.3,31.34,66177.0,28.4725,28.5089,28.4725,28.5089,66177.0
2018-11-05 12:00:00,31.34,31.34,31.31,31.32,48252.0,28.5089,28.5089,28.4816,28.4907,48252.0
2018-11-05 12:10:00,31.32,31.35,31.31,31.32,63108.0,28.4907,28.518,28.4816,28.4907,63108.0
2018-11-05 12:20:00,31.32,31.35,31.32,31.34,101875.0,28.4907,28.518,28.4907,28.5089,101875.0
2018-11-05 12:30:00,31.34,31.35,31.33,31.34,73378.0,28.5089,28.518,28.4998,28.5089,73378.0
2018-11-05 12:40:00,31.34,31.34,31.33,31.34,52069.0,28.5089,28.5089,28.4998,28.5089,52069.0
2018-11-05 12:50:00,31.33,31.36,31.33,31.35,107882.0,28.4998,28.5271,28.4998,28.518,107882.0
2018-11-05 13:00:00,31.35,31.38,31.35,31.38,87687.0,28.518,28.5453,28.518,28.5453,87687.0
2018-11-05 13:10:00,31.38,31.39,31.36,31.39,82748.0,28.5453,28.5544,28.5271,28.5544,82748.0
2018-11-05 13:20:00,31.39,31.4,31.38,31.4,28038.0,28.5544,28.5635,28.5453,28.5635,28038.0
2018-11-05 13:30:00,31.4,31.43,31.39,31.43,81574.0,28.5635,28.5908,28.5544,28.5908,81574.0
2018-11-05 13:40:00,31.43,31.44,31.4,31.41,195088.0,28.5908,28.5999,28.5635,28.5726,195088.0
2018-11-05 13:50:00,31.4,31.45,31.38,31.44,176015.0,28.5635,28.609,28.5453,28.5999,176015.0
2018-11-05 14:00:00,31.44,31.45,31.42,31.43,116450.0,28.5999,28.609,28.5817,28.5908,116450.0
2018-11-05 14:10:00,31.44,31.46,31.42,31.45,76654.0,28.5999,28.618,28.5817,28.609,76654.0
2018-11-05 14:20:00,31.45,31.47,31.45,31.46,125938.0,28.609,28.6271,28.609,28.618,125938.0
2018-11-05 14:30:00,31.46,31.46,31.43,31.46,62461.0,28.618,28.618,28.5908,28.618,62461.0
2018-11-05 14:40:00,31.46,31.5,31.45,31.48,104943.0,28.618,28.6544,28.609,28.6362,104943.0
2018-11-05 14:50:00,31.49,31.52,31.49,31.52,211435.0,28.6453,28.6726,28.6453,28.6726,211435.0
2018-11-05 15:00:00,31.52,31.55,31.51,31.53,769206.0,28.6726,28.6999,28.6635,28.6817,769206.0
2018-11-05 15:10:00,31.53,31.56,31.52,31.52,306110.0,28.6817,28.709,28.6726,28.6726,306110.0
2018-11-05 15:20:00,31.53,31.53,31.48,31.53,136486.0,28.6817,28.6817,28.6362,28.6817,136486.0
2018-11-05 15:30:00,31.53,31.54,31.51,31.54,128405.0,28.6817,28.6908,28.6635,28.6908,128405.0
2018-11-05 15:40:00,31.54,31.54,31.49,31.5,120259.0,28.6908,28.6908,28.6453,28.6544,120259.0
2018-11-05 15:50:00,31.49,31.54,31.48,31.53,406321.0,28.6453,28.6908,28.6362,28.6817,406321.0
2018-11-06 09:30:00,31.33,31.33,31.21,31.32,202043.0,28.4998,28.4998,28.3906,28.4907,202043.0
2018-11-06 09:40:00,31.31,31.33,31.29,31.3,296906.0,28.4816,28.4998,28.4634,28.4725,296906.0
2018-11-06 09:50:00,31.3,31.32,31.28,31.31,228523.0,28.4725,28.4907,28.4543,28.4816,228523.0
2018-11-06 10:00:00,31.31,31.31,31.28,31.29,122198.0,28.4816,28.4816,28.4543,28.4634,122198.0
2018-11-06 10:10:00,31.3,31.33,31.29,31.3,147320.0,28.4725,28.4998,28.4634,28.4725,147320.0
2018-11-06 10:20:00,31.3,31.32,31.27,31.28,159009.0,28.4725,28.4907,28.4452,28.4543,159009.0
2018-11-06 10:30:00,31.28,31.29,31.23,31.24,110774.0,28.4543,28.4634,28.4088,28.4179,110774.0
2018-11-06 10:40:00,31.23,31.29,31.23,31.26,73600.0,28.4088,28.4634,28.4088,28.4361,73600.0
2018-11-06 10:50:00,31.26,31.3,31.25,31.28,73832.0,28.4361,28.4725,28.427,28.4543,73832.0
2018-11-06 11:00:00,31.29,31.3,31.25,31.28,71953.0,28.4634,28.4725,28.427,28.4543,71953.0
2018-11-06 11:10:00,31.28,31.31,31.26,31.3,96004.0,28.4543,28.4816,28.4361,28.4725,96004.0
2018-11-06 11:20:00,31.29,31.3,31.22,31.23,354196.0,28.4634,28.4725,28.3997,28.4088,354196.0
2018-11-06 11:30:00,31.23,31.25,31.22,31.24,101605.0,28.4088,28.427,28.3997,28.4179,101605.0
2018-11-06 11:40:00,31.24,31.25,31.24,31.25,53842.0,28.4179,28.427,28.4179,28.427,53842.0
2018-11-06 11:50:00,31.25,31.26,31.23,31.24,93135.0,28.427,28.4361,28.4088,28.4179,93135.0
2018-11-06 12:00:00,31.24,31.27,31.24,31.25,45782.0,28.4179,28.4452,28.4179,28.427,45782.0
2018-11-06 12:10:00,31.24,31.25,31.24,31.24,32177.0,28.4179,28.427,28.4179,28.4179,32177.0
2018-11-06 12:20:00,31.24,31.26,31.22,31.23,66808.0,28.4179,28.4361,28.3997,28.4088,66808.0
2018-11-06 12:30:00,31.24,31.27,31.23,31.26,73783.0,28.4179,28.4452,28.4088,28.4361,73783.0
2018-11-06 12:40:00,31.26,31.28,31.25,31.28,36604.0,28.4361,28.4543,28.427,28.4543,36604.0
2018-11-06 12:50:00,31.28,31.28,31.24,31.24,50720.0,28.4543,28.4543,28.4179,28.4179,50720.0
2018-11-06 13:00:00,31.24,31.25,31.23,31.23,123917.0,28.4179,28.427,28.4088,28.4088,123917.0
2018-11-06 13:10:00,31.23,31.25,31.23,31.24,39663.0,28.4088,28.427,28.4088,28.4179,39663.0
2018-11-06 13:20:00,31.24,31.24,31.2,31.2,69483.0,28.4179,28.4179,28.3815,28.3815,69483.0
2018-11-06 13:30:00,31.2,31.22,31.19,31.22,64041.0,28.3815,28.3997,28.3724,28.3997,64041.0
2018-11-06 13:40:00,31.21,31.23,31.21,31.23,61566.0,28.3906,28.4088,28.3906,28.4088,61566.0
2018-11-06 13:50:00,31.23,31.26,31.23,31.24,65362.0,28.4088,28.4361,28.4088,28.4179,65362.0
2018-11-06 14:00:00,31.24,31.24,31.21,31.23,49389.0,28.4179,28.4179,28.3906,28.4088,49389.0
2018-11-06 14:10:00,31.23,31.23,31.2,31.21,96485.0,28.4088,28.4088,28.3815,28.3906,96485.0
2018-11-06 14:20:00,31.21,31.22,31.16,31.18,180128.0,28.3906,28.3997,28.3451,28.3633,180128.0
2018-11-06 14:30:00,31.17,31.22,31.17,31.2,110418.0,28.3542,28.3997,28.3542,28.3815,110418.0
2018-11-06 14:40:00,31.2,31.22,31.2,31.21,73068.0,28.3815,28.3997,28.3815,28.3906,73068.0
2018-11-06 14:50:00,31.22,31.23,31.21,31.23,67423.0,28.3997,28.4088,28.3906,28.4088,67423.0
2018-11-06 15:00:00,31.23,31.24,31.21,31.23,57814.0,28.4088,28.4179,28.3906,28.4088,57814.0
2018-11-06 15:10:00,31.24,31.27,31.24,31.26,131559.0,28.4179,28.4452,28.4179,28.4361,131559.0
2018-11-06 15:20:00,31.26,31.27,31.23,31.26,68751.0,28.4361,28.4452,28.4088,28.4361,68751.0
2018-11-06 15:30:00,31.26,31.27,31.25,31.27,56951.0,28.4361,28.4452,28.427,28.4452,56951.0
2018-11-06 15:40:00,31.26,31.28,31.25,31.28,158918.0,28.4361,28.4543,28.427,28.4543,158918.0
2018-11-06 15:50:00,31.28,31.3,31.26,31.27,436107.0,28.4543,28.4725,28.4361,28.4452,436107.0
2018-11-07 09:30:00,31.86,31.94,31.79,31.92,338603.0,28.9819,29.0547,28.9182,29.0365,338603.0
2018-11-07 09:40:00,31.92,31.92,31.81,31.82,285551.0,29.0365,29.0365,28.9364,28.9455,285551.0
2018-11-07 09:50:00,31.83,31.84,31.8,31.82,327655.0,28.9546,28.9637,28.9273,28.9455,327655.0
2018-11-07 10:00:00,31.82,31.83,31.8,31.83,496370.0,28.9455,28.9546,28.9273,28.9546,496370.0
2018-11-07 10:10:00,31.83,31.88,31.81,31.85,396119.0,28.9546,29.0001,28.9364,28.9728,396119.0
2018-11-07 10:20:00,31.86,31.89,31.84,31.89,327213.0,28.9819,29.0092,28.9637,29.0092,327213.0
2018-11-07 10:30:00,31.89,31.92,31.87,31.92,253932.0,29.0092,29.0365,28.991,29.0365,253932.0
2018-11-07 10:40:00,31.92,31.93,31.9,31.92,476393.0,29.0365,29.0456,29.0183,29.0365,476393.0
2018-11-07 10:50:00,31.92,31.93,31.89,31.9,326436.0,29.0365,29.0456,29.0092,29.0183,326436.0
2018-11-07 11:00:00,31.9,31.9,31.86,31.87,341881.0,29.0183,29.0183,28.9819,28.991,341881.0
2018-11-07 11:10:00,31.88,31.88,31.84,31.86,287480.0,29.0001,29.0001,28.9637,28.9819,287480.0
2018-11-07 11:20:00,31.86,31.86,31.81,31.82,248371.0,28.9819,28.9819,28.9364,28.9455,248371.0
2018-11-07 11:30:00,31.82,31.83,31.81,31.83,118559.0,28.9455,28.9546,28.9364,28.9546,118559.0
2018-11-07 11:40:00,31.83,31.84,31.8,31.83,188576.0,28.9546,28.9637,28.9273,28.9546,188576.0
2018-11-07 11:50:00,31.84,31.87,31.83,31.86,247333.0,28.9637,28.991,28.9546,28.9819,247333.0
2018-11-07 12:00:00,31.86,31.88,31.85,31.88,202214.0,28.9819,29.0001,28.9728,29.0001,202214.0
2018-11-07 12:10:00,31.88,31.88,31.86,31.87,62921.0,29.0001,29.0001,28.9819,28.991,62921.0
2018-11-07 12:20:00,31.87,31.89,31.85,31.89,73243.0,28.991,29.0092,28.9728,29.0092,73243.0
2018-11-07 12:30:00,31.89,31.92,31.88,31.91,60449.0,29.0092,29.0365,29.0001,29.0274,60449.0
2018-11-07 12:40:00,31.92,31.92,31.9,31.92,72802.0,29.0365,29.0365,29.0183,29.0365,72802.0
2018-11-07 12:50:00,31.92,31.95,31.91,31.95,105047.0,29.0365,29.0638,29.0274,29.0638,105047.0
2018-11-07 13:00:00,31.95,31.96,31.92,31.94,148546.0,29.0638,29.0729,29.0365,29.0547,148546.0
2018-11-07 13:10:00,31.93,31.94,31.91,31.93,78991.0,29.0456,29.0547,29.0274,29.0456,78991.0
2018-11-07 13:20:00,31.93,31.95,31.92,31.95,69058.0,29.0456,29.0638,29.0365,29.0638,69058.0
2018-11-07 13:30:00,31.95,31.96,31.93,31.95,78272.0,29.0638,29.0729,29.0456,29.0638,78272.0
2018-11-07 13:40:00,31.94,31.94,31.91,31.92,37485.0,29.0547,29.0547,29.0274,29.0365,37485.0
2018-11-07 13:50:00,31.92,31.94,31.91,31.94,52615.0,29.0365,29.0547,29.0274,29.0547,52615.0
2018-11-07 14:00:00,31.94,31.97,31.93,31.96,54987.0,29.0547,29.082,29.0456,29.0729,54987.0
2018-11-07 14:10:00,31.96,31.99,31.96,31.98,74407.0,29.0729,29.1002,29.0729,29.0911,74407.0
2018-11-07 14:20:00,31.98,32.0,31.97,31.99,95488.0,29.0911,29.1093,29.082,29.1002,95488.0
2018-11-07 14:30:00,31.99,32.0,31.98,32.0,84710.0,29.1002,29.1093,29.0911,29.1093,84710.0
2018-11-07 14:40:00,32.0,32.0,31.98,31.99,212219.0,29.1093,29.1093,29.0911,29.1002,212219.0
2018-11-07 14:50:00,31.99,32.0,31.98,32.0,90325.0,29.1002,29.1093,29.0911,29.1093,90325.0
2018-11-07 15:00:00,32.0,32.01,31.99,32.0,178187.0,29.1093,29.1184,29.1002,29.1093,178187.0
2018-11-07 15:10:00,32.01,32.03,32.0,32.02,208434.0,29.1184,29.1366,29.1093,29.1275,208434.0
2018-11-07 15:20:00,32.02,32.04,32.01,32.04,84765.0,29.1275,29.1457,29.1184,29.1457,84765.0
2018-11-07 15:30:00,32.04,32.05,32.02,32.02,85492.0,29.1457,29.1547,29.1275,29.1275,85492.0
2018-11-07 15:40:00,32.02,32.03,32.01,32.02,142112.0,29.1275,29.1366,29.1184,29.1275,142112.0
2018-11-07 15:50:00,32.02,32.12,32.02,32.06,896359.0,29.1275,29.2184,29.1275,29.1638,896359.0
2018-11-08 09:30:00,31.65,31.76,31.65,31.75,275298.0,28.7909,28.8909,28.7909,28.8819,275298.0
2018-11-08 09:40:00,31.75,31.82,31.74,31.81,253009.0,28.8819,28.9455,28.8728,28.9364,253009.0
2018-11-08 09:50:00,31.82,31.82,31.78,31.79,169351.0,28.9455,28.9455,28.9091,28.9182,169351.0
2018-11-08 10:00:00,31.78,31.79,31.7,31.7,176526.0,28.9091,28.9182,28.8364,28.8364,176526.0
2018-11-08 10:10:00,31.7,31.71,31.68,31.69,148456.0,28.8364,28.8455,28.8182,28.8273,148456.0
2018-11-08 10:20:00,31.69,31.69,31.68,31.68,99688.0,28.8273,28.8273,28.8182,28.8182,99688.0
2018-11-08 10:30:00,31.68,31.68,31.63,31.67,330441.0,28.8182,28.8182,28.7727,28.8091,330441.0
2018-11-08 10:40:00,31.66,31.66,31.61,31.63,129928.0,28.8,28.8,28.7545,28.7727,129928.0
2018-11-08 10:50:00,31.63,31.65,31.6,31.65,308225.0,28.7727,28.7909,28.7454,28.7909,308225.0
2018-11-08 11:00:00,31.65,31.65,31.63,31.64,98492.0,28.7909,28.7909,28.7727,28.7818,98492.0
2018-11-08 11:10:00,31.64,31.64,31.61,31.62,181838.0,28.7818,28.7818,28.7545,28.7636,181838.0
2018-11-08 11:20:00,31.62,31.62,31.57,31.57,95743.0,28.7636,28.7636,28.7181,28.7181,95743.0
2018-11-08 11:30:00,31.57,31.62,31.57,31.62,116115.0,28.7181,28.7636,28.7181,28.7636,116115.0
2018-11-08 11:40:00,31.62,31.64,31.61,31.62,178234.0,28.7636,28.7818,28.7545,28.7636,178234.0
2018-11-08 11:50:00,31.62,31.62,31.59,31.6,62236.0,28.7636,28.7636,28.7363,28.7454,62236.0
2018-11-08 12:00:00,31.6,31.6,31.57,31.58,107288.0,28.7454,28.7454,28.7181,28.7272,107288.0
2018-11-08 12:10:00,31.59,31.59,31.57,31.58,146123.0,28.7363,28.7363,28.7181,28.7272,146123.0
2018-11-08 12:20:00,31.58,31.58,31.55,31.55,106895.0,28.7272,28.7272,28.6999,28.6999,106895.0
2018-11-08 12:30:00,31.55,31.55,31.54,31.54,85989.0,28.6999,28.6999,28.6908,28.6908,85989.0
2018-11-08 12:40:00,31.55,31.55,31.53,31.53,108651.0,28.6999,28.6999,28.6817,28.6817,108651.0
2018-11-08 12:50:00,31.53,31.53,31.51,31.53,122893.0,28.6817,28.6817,28.6635,28.6817,122893.0
2018-11-08 13:00:00,31.52,31.53,31.52,31.53,28554.0,28.6726,28.6817,28.6726,28.6817,28554.0
2018-11-08 13:10:00,31.53,31.53,31.52,31.53,87598.0,28.6817,28.6817,28.6726,28.6817,87598.0
2018-11-08 13:20:00,31.53,31.55,31.52,31.53,177004.0,28.6817,28.6999,28.6726,28.6817,177004.0
2018-11-08 13:30:00,31.53,31.55,31.52,31.55,52470.0,28.6817,28.6999,28.6726,28.6999,52470.0
2018-11-08 13:40:00,31.55,31.55,31.53,31.54,73678.0,28.6999,28.6999,28.6817,28.6908,73678.0
2018-11-08 13:50:00,31.54,31.57,31.53,31.57,188952.0,28.6908,28.7181,28.6817,28.7181,188952.0
2018-11-08 14:00:00,31.57,31.61,31.51,31.58,181630.0,28.7181,28.7545,28.6635,28.7272,181630.0
2018-11-08 14:10:00,31.58,31.58,31.5,31.5,125645.0,28.7272,28.7272,28.6544,28.6544,125645.0
2018-11-08 14:20:00,31.5,31.51,31.46,31.46,199733.0,28.6544,28.6635,28.618,28.618,199733.0
2018-11-08 14:30:00,31.47,31.49,31.42,31.43,320055.0,28.6271,28.6453,28.5817,28.5908,320055.0
2018-11-08 14:40:00,31.42,31.43,31.38,31.43,163289.0,28.5817,28.5908,28.5453,28.5908,163289.0
2018-11-08 14:50:00,31.43,31.44,31.41,31.41,116158.0,28.5908,28.5999,28.5726,28.5726,116158.0
2018-11-08 15:00:00,31.42,31.42,31.39,31.4,179698.0,28.5817,28.5817,28.5544,28.5635,179698.0
2018-11-08 15:10:00,31.4,31.41,31.38,31.41,188529.0,28.5635,28.5726,28.5453,28.5726,188529.0
2018-11-08 15:20:00,31.41,31.45,31.41,31.42,188442.0,28.5726,28.609,28.5726,28.5817,188442.0
2018-11-08 15:30:00,31.41,31.42,31.37,31.39,217841.0,28.5726,28.5817,28.5362,28.5544,217841.0
2018-11-08 15:40:00,31.39,31.42,31.38,31.42,406671.0,28.5544,28.5817,28.5453,28.5817,406671.0
2018-11-08 15:50:00,31.42,31.43,31.37,31.4,646421.0,28.5817,28.5908,28.5362,28.5635,646421.0
2018-11-09 09:30:00,31.51,31.55,31.48,31.49,331709.0,28.6635,28.6999,28.6362,28.6453,331709.0
2018-11-09 09:40:00,31.49,31.49,31.43,31.46,351585.0,28.6453,28.6453,28.5908,28.618,351585.0
2018-11-09 09:50:00,31.46,31.48,31.45,31.47,156056.0,28.618,28.6362,28.609,28.6271,156056.0
2018-11-09 10:00:00,31.48,31.5,31.44,31.44,203146.0,28.6362,28.6544,28.5999,28.5999,203146.0
2018-11-09 10:10:00,31.44,31.46,31.43,31.46,159602.0,28.5999,28.618,28.5908,28.618,159602.0
2018-11-09 10:20:00,31.46,31.48,31.45,31.47,134830.0,28.618,28.6362,28.609,28.6271,134830.0
2018-11-09 10:30:00,31.47,31.5,31.45,31.5,198568.0,28.6271,28.6544,28.609,28.6544,198568.0
2018-11-09 10:40:00,31.49,31.5,31.47,31.48,172288.0,28.6453,28.6544,28.6271,28.6362,172288.0
2018-11-09 10:50:00,31.48,31.48,31.44,31.46,177227.0,28.6362,28.6362,28.5999,28.618,177227.0
2018-11-09 11:00:00,31.46,31.48,31.41,31.42,161039.0,28.618,28.6362,28.5726,28.5817,161039.0
2018-11-09 11:10:00,31.42,31.44,31.41,31.42,200390.0,28.5817,28.5999,28.5726,28.5817,200390.0
2018-11-09 11:20:00,31.42,31.44,31.41,31.42,170783.0,28.5817,28.5999,28.5726,28.5817,170783.0
2018-11-09 11:30:00,31.42,31.43,31.37,31.4,178132.0,28.5817,28.5908,28.5362,28.5635,178132.0
2018-11-09 11:40:00,31.4,31.4,31.32,31.33,154944.0,28.5635,28.5635,28.4907,28.4998,154944.0
2018-11-09 11:50:00,31.33,31.33,31.28,31.29,211820.0,28.4998,28.4998,28.4543,28.4634,211820.0
2018-11-09 12:00:00,31.29,31.3,31.27,31.3,213285.0,28.4634,28.4725,28.4452,28.4725,213285.0
2018-11-09 12:10:00,31.3,31.31,31.28,31.29,97366.0,28.4725,28.4816,28.4543,28.4634,97366.0
2018-11-09 12:20:00,31.29,31.31,31.27,31.3,216331.0,28.4634,28.4816,28.4452,28.4725,216331.0
2018-11-09 12:30:00,31.29,31.32,31.28,31.32,109426.0,28.4634,28.4907,28.4543,28.4907,109426.0
2018-11-09 12:40:00,31.32,31.34,31.31,31.33,193538.0,28.4907,28.5089,28.4816,28.4998,193538.0
2018-11-09 12:50:00,31.33,31.33,31.29,31.3,102455.0,28.4998,28.4998,28.4634,28.4725,102455.0
2018-11-09 13:00:00,31.3,31.3,31.28,31.29,119173.0,28.4725,28.4725,28.4543,28.4634,119173.0
2018-11-09 13:10:00,31.29,31.29,31.26,31.27,227397.0,28.4634,28.4634,28.4361,28.4452,227397.0
2018-11-09 13:20:00,31.26,31.27,31.25,31.26,180282.0,28.4361,28.4452,28.427,28.4361,180282.0
2018-11-09 13:30:00,31.26,31.26,31.24,31.24,153780.0,28.4361,28.4361,28.4179,28.4179,153780.0
2018-11-09 13:40:00,31.24,31.26,31.22,31.23,228965.0,28.4179,28.4361,28.3997,28.4088,228965.0
2018-11-09 13:50:00,31.24,31.24,31.22,31.23,111366.0,28.4179,28.4179,28.3997,28.4088,111366.0
2018-11-09 14:00:00,31.22,31.25,31.22,31.23,163503.0,28.3997,28.427,28.3997,28.4088,163503.0
2018-11-09 14:10:00,31.22,31.23,31.19,31.2,282116.0,28.3997,28.4088,28.3724,28.3815,282116.0
2018-11-09 14:20:00,31.2,31.21,31.18,31.2,114139.0,28.3815,28.3906,28.3633,28.3815,114139.0
2018-11-09 14:30:00,31.2,31.26,31.18,31.26,213674.0,28.3815,28.4361,28.3633,28.4361,213674.0
2018-11-09 14:40:00,31.26,31.29,31.22,31.24,192324.0,28.4361,28.4634,28.3997,28.4179,192324.0
2018-11-09 14:50:00,31.24,31.29,31.23,31.26,175928.0,28.4179,28.4634,28.4088,28.4361,175928.0
2018-11-09 15:00:00,31.26,31.27,31.23,31.27,181633.0,28.4361,28.4452,28.4088,28.4452,181633.0
2018-11-09 15:10:00,31.27,31.29,31.23,31.27,147661.0,28.4452,28.4634,28.4088,28.4452,147661.0
2018-11-09 15:20:00,31.27,31.31,31.26,31.29,277556.0,28.4452,28.4816,28.4361,28.4634,277556.0
2018-11-09 15:30:00,31.29,31.3,31.29,31.3,185256.0,28.4634,28.4725,28.4634,28.4725,185256.0
2018-11-09 15:40:00,31.3,31.33,31.29,31.3,309561.0,28.4725,28.4998,28.4634,28.4725,309561.0
2018-11-09 15:50:00,31.3,31.32,31.27,31.27,532840.0,28.4725,28.4907,28.4452,28.4452,532840.0
2018-11-12 09:30:00,31.01,31.04,30.97,30.98,296160.0,28.2087,28.236,28.1723,28.1814,296160.0
2018-11-12 09:40:00,30.98,31.02,30.96,31.0,135116.0,28.1814,28.2178,28.1632,28.1996,135116.0
2018-11-12 09:50:00,30.99,30.99,30.89,30.91,1071789.0,28.1905,28.1905,28.0995,28.1177,1071789.0
2018-11-12 10:00:00,30.9,30.93,30.87,30.91,945004.0,28.1086,28.1359,28.0813,28.1177,945004.0
2018-11-12 10:10:00,30.91,30.96,30.91,30.93,113111.0,28.1177,28.1632,28.1177,28.1359,113111.0
2018-11-12 10:20:00,30.93,30.97,30.9,30.95,66624.0,28.1359,28.1723,28.1086,28.1541,66624.0
2018-11-12 10:30:00,30.94,30.94,30.9,30.92,79339.0,28.145,28.145,28.1086,28.1268,79339.0
2018-11-12 10:40:00,30.91,30.93,30.88,30.9,66200.0,28.1177,28.1359,28.0904,28.1086,66200.0
2018-11-12 10:50:00,30.9,30.91,30.85,30.86,134429.0,28.1086,28.1177,28.0632,28.0722,134429.0
2018-11-12 11:00:00,30.86,30.88,30.83,30.85,70421.0,28.0722,28.0904,28.045,28.0632,70421.0
2018-11-12 11:10:00,30.85,30.85,30.77,30.77,53509.0,28.0632,28.0632,27.9904,27.9904,53509.0
2018-11-12 11:20:00,30.78,30.81,30.74,30.77,109397.0,27.9995,28.0268,27.9631,27.9904,109397.0
2018-11-12 11:30:00,30.77,30.83,30.77,30.81,37205.0,27.9904,28.045,27.9904,28.0268,37205.0
2018-11-12 11:40:00,30.81,30.87,30.81,30.85,73966.0,28.0268,28.0813,28.0268,28.0632,73966.0
2018-11-12 11:50:00,30.85,30.91,30.81,30.9,81825.0,28.0632,28.1177,28.0268,28.1086,81825.0
2018-11-12 12:00:00,30.91,30.94,30.9,30.93,99676.0,28.1177,28.145,28.1086,28.1359,99676.0
2018-11-12 12:10:00,30.93,30.95,30.89,30.93,48858.0,28.1359,28.1541,28.0995,28.1359,48858.0
2018-11-12 12:20:00,30.94,30.95,30.91,30.92,122213.0,28.145,28.1541,28.1177,28.1268,122213.0
2018-11-12 12:30:00,30.93,30.94,30.89,30.94,38377.0,28.1359,28.145,28.0995,28.145,38377.0
2018-11-12 12:40:00,30.93,30.96,30.92,30.96,57647.0,28.1359,28.1632,28.1268,28.1632,57647.0
2018-11-12 12:50:00,30.96,30.97,30.93,30.94,70731.0,28.1632,28.1723,28.1359,28.145,70731.0
2018-11-12 13:00:00,30.94,30.95,30.91,30.93,34569.0,28.145,28.1541,28.1177,28.1359,34569.0
2018-11-12 13:10:00,30.93,30.93,30.89,30.9,70181.0,28.1359,28.1359,28.0995,28.1086,70181.0
2018-11-12 13:20:00,30.9,30.93,30.89,30.93,37611.0,28.1086,28.1359,28.0995,28.1359,37611.0
2018-11-12 13:30:00,30.93,30.96,30.92,30.94,40767.0,28.1359,28.1632,28.1268,28.145,40767.0
2018-11-12 13:40:00,30.94,30.96,30.89,30.92,49675.0,28.145,28.1632,28.0995,28.1268,49675.0
2018-11-12 13:50:00,30.92,30.98,30.91,30.97,76698.0,28.1268,28.1814,28.1177,28.1723,76698.0
2018-11-12 14:00:00,30.97,31.01,30.96,30.98,60477.0,28.1723,28.2087,28.1632,28.1814,60477.0
2018-11-12 14:10:00,30.98,31.03,30.98,31.02,31404.0,28.1814,28.2269,28.1814,28.2178,31404.0
2018-11-12 14:20:00,31.03,31.03,30.96,30.96,29101.0,28.2269,28.2269,28.1632,28.1632,29101.0
2018-11-12 14:30:00,30.96,30.99,30.93,30.94,36178.0,28.1632,28.1905,28.1359,28.145,36178.0
2018-11-12 14:40:00,30.95,31.01,30.95,31.0,56730.0,28.1541,28.2087,28.1541,28.1996,56730.0
2018-11-12 14:50:00,31.0,31.01,30.93,30.93,30254.0,28.1996,28.2087,28.1359,28.1359,30254.0
2018-11-12 15:00:00,30.92,30.95,30.9,30.9,38525.0,28.1268,28.1541,28.1086,28.1086,38525.0
2018-11-12 15:10:00,30.9,30.91,30.87,30.91,48004.0,28.1086,28.1177,28.0813,28.1177,48004.0
2018-11-12 15:20:00,30.9,30.93,30.87,30.89,67358.0,28.1086,28.1359,28.0813,28.0995,67358.0
2018-11-12 15:30:00,30.88,30.88,30.82,30.84,61781.0,28.0904,28.0904,28.0359,28.0541,61781.0
2018-11-12 15:40:00,30.84,30.91,30.82,30.85,84373.0,28.0541,28.1177,28.0359,28.0632,84373.0
2018-11-12 15:50:00,30.85,30.86,30.79,30.84,323974.0,28.0632,28.0722,28.0086,28.0541,323974.0
2018-11-13 09:30:00,31.38,31.52,31.38,31.5,248376.0,28.5453,28.6726,28.5453,28.6544,248376.0
2018-11-13 09:40:00,31.51,31.54,31.46,31.51,203683.0,28.6635,28.6908,28.618,28.6635,203683.0
2018-11-13 09:50:00,31.51,31.53,31.47,31.47,139144.0,28.6635,28.6817,28.6271,28.6271,139144.0
2018-11-13 10:00:00,31.47,31.5,31.42,31.5,124147.0,28.6271,28.6544,28.5817,28.6544,124147.0
2018-11-13 10:10:00,31.5,31.51,31.46,31.49,107343.0,28.6544,28.6635,28.618,28.6453,107343.0
2018-11-13 10:20:00,31.48,31.49,31.39,31.4,160727.0,28.6362,28.6453,28.5544,28.5635,160727.0
2018-11-13 10:30:00,31.39,31.48,31.38,31.47,106903.0,28.5544,28.6362,28.5453,28.6271,106903.0
2018-11-13 10:40:00,31.47,31.54,31.45,31.52,111805.0,28.6271,28.6908,28.609,28.6726,111805.0
2018-11-13 10:50:00,31.52,31.59,31.5,31.58,148158.0,28.6726,28.7363,28.6544,28.7272,148158.0
2018-11-13 11:00:00,31.57,31.63,31.57,31.58,112138.0,28.7181,28.7727,28.7181,28.7272,112138.0
2018-11-13 11:10:00,31.59,31.74,31.58,31.73,241436.0,28.7363,28.8728,28.7272,28.8637,241436.0
2018-11-13 11:20:00,31.74,31.74,31.67,31.68,118569.0,28.8728,28.8728,28.8091,28.8182,118569.0
2018-11-13 11:30:00,31.68,31.72,31.65,31.67,112879.0,28.8182,28.8546,28.7909,28.8091,112879.0
2018-11-13 11:40:00,31.67,31.73,31.66,31.73,112104.0,28.8091,28.8637,28.8,28.8637,112104.0
2018-11-13 11:50:00,31.74,31.76,31.7,31.72,78282.0,28.8728,28.8909,28.8364,28.8546,78282.0
2018-11-13 12:00:00,31.72,31.76,31.67,31.68,120141.0,28.8546,28.8909,28.8091,28.8182,120141.0
2018-11-13 12:10:00,31.68,31.71,31.67,31.69,52178.0,28.8182,28.8455,28.8091,28.8273,52178.0
2018-11-13 12:20:00,31.7,31.75,31.69,31.72,82105.0,28.8364,28.8819,28.8273,28.8546,82105.0
2018-11-13 12:30:00,31.72,31.72,31.66,31.68,68295.0,28.8546,28.8546,28.8,28.8182,68295.0
2018-11-13 12:40:00,31.68,31.68,31.63,31.64,106834.0,28.8182,28.8182,28.7727,28.7818,106834.0
2018-11-13 12:50:00,31.64,31.65,31.62,31.62,45260.0,28.7818,28.7909,28.7636,28.7636,45260.0
2018-11-13 13:00:00,31.63,31.66,31.63,31.64,75641.0,28.7727,28.8,28.7727,28.7818,75641.0
2018-11-13 13:10:00,31.64,31.64,31.59,31.63,65115.0,28.7818,28.7818,28.7363,28.7727,65115.0
2018-11-13 13:20:00,31.63,31.67,31.6,31.62,50291.0,28.7727,28.8091,28.7454,28.7636,50291.0
2018-11-13 13:30:00,31.63,31.7,31.61,31.7,68872.0,28.7727,28.8364,28.7545,28.8364,68872.0
2018-11-13 13:40:00,31.7,31.7,31.66,31.67,154414.0,28.8364,28.8364,28.8,28.8091,154414.0
2018-11-13 13:50:00,31.67,31.7,31.65,31.66,116437.0,28.8091,28.8364,28.7909,28.8,116437.0
2018-11-13 14:00:00,31.67,31.68,31.63,31.65,133624.0,28.8091,28.8182,28.7727,28.7909,133624.0
2018-11-13 14:10:00,31.65,31.67,31.6,31.61,154141.0,28.7909,28.8091,28.7454,28.7545,154141.0
2018-11-13 14:20:00,31.62,31.62,31.57,31.62,151489.0,28.7636,28.7636,28.7181,28.7636,151489.0
2018-11-13 14:30:00,31.62,31.68,31.6,31.67,96333.0,28.7636,28.8182,28.7454,28.8091,96333.0
2018-11-13 14:40:00,31.66,31.67,31.6,31.64,130490.0,28.8,28.8091,28.7454,28.7818,130490.0
2018-11-13 14:50:00,31.65,31.68,31.62,31.66,131390.0,28.7909,28.8182,28.7636,28.8,131390.0
2018-11-13 15:00:00,31.66,31.71,31.64,31.66,150272.0,28.8,28.8455,28.7818,28.8,150272.0
2018-11-13 15:10:00,31.66,31.66,31.61,31.64,201181.0,28.8,28.8,28.7545,28.7818,201181.0
2018-11-13 15:20:00,31.63,31.67,31.61,31.64,200385.0,28.7727,28.8091,28.7545,28.7818,200385.0
2018-11-13 15:30:00,31.64,31.68,31.6,31.64,346354.0,28.7818,28.8182,28.7454,28.7818,346354.0
2018-11-13 15:40:00,31.64,31.7,31.63,31.7,149243.0,28.7818,28.8364,28.7727,28.8364,149243.0
2018-11-13 15:50:00,31.7,31.71,31.65,31.69,651973.0,28.8364,28.8455,28.7909,28.8273,651973.0
2018-11-14 09:30:00,31.73,31.86,31.73,31.83,234875.0,28.8637,28.9819,28.8637,28.9546,234875.0
2018-11-14 09:40:00,31.83,31.91,31.82,31.88,227348.0,28.9546,29.0274,28.9455,29.0001,227348.0
2018-11-14 09:50:00,31.88,31.88,31.8,31.84,122764.0,29.0001,29.0001,28.9273,28.9637,122764.0
2018-11-14 10:00:00,31.84,31.85,31.73,31.74,174617.0,28.9637,28.9728,28.8637,28.8728,174617.0
2018-11-14 10:10:00,31.73,31.74,31.64,31.65,88789.0,28.8637,28.8728,28.7818,28.7909,88789.0
2018-11-14 10:20:00,31.65,31.66,31.59,31.64,111680.0,28.7909,28.8,28.7363,28.7818,111680.0
2018-11-14 10:30:00,31.64,31.67,31.63,31.66,42213.0,28.7818,28.8091,28.7727,28.8,42213.0
2018-11-14 10:40:00,31.66,31.69,31.62,31.65,53998.0,28.8,28.8273,28.7636,28.7909,53998.0
2018-11-14 10:50:00,31.65,31.66,31.57,31.6,112993.0,28.7909,28.8,28.7181,28.7454,112993.0
2018-11-14 11:00:00,31.59,31.59,31.55,31.56,53023.0,28.7363,28.7363,28.6999,28.709,53023.0
2018-11-14 11:10:00,31.55,31.64,31.55,31.61,144801.0,28.6999,28.7818,28.6999,28.7545,144801.0
2018-11-14 11:20:00,31.61,31.65,31.58,31.64,50985.0,28.7545,28.7909,28.7272,28.7818,50985.0
2018-11-14 11:30:00,31.64,31.66,31.61,31.61,89291.0,28.7818,28.8,28.7545,28.7545,89291.0
2018-11-14 11:40:00,31.61,31.62,31.59,31.61,29470.0,28.7545,28.7636,28.7363,28.7545,29470.0
2018-11-14 11:50:00,31.6,31.68,31.59,31.68,50821.0,28.7454,28.8182,28.7363,28.8182,50821.0
2018-11-14 12:00:00,31.68,31.7,31.66,31.66,62772.0,28.8182,28.8364,28.8,28.8,62772.0
2018-11-14 12:10:00,31.65,31.72,31.64,31.71,61720.0,28.7909,28.8546,28.7818,28.8455,61720.0
2018-11-14 12:20:00,31.72,31.76,31.71,31.76,81051.0,28.8546,28.8909,28.8455,28.8909,81051.0
2018-11-14 12:30:00,31.75,31.76,31.65,31.68,149558.0,28.8819,28.8909,28.7909,28.8182,149558.0
2018-11-14 12:40:00,31.68,31.71,31.66,31.7,72289.0,28.8182,28.8455,28.8,28.8364,72289.0
2018-11-14 12:50:00,31.7,31.74,31.64,31.67,83587.0,28.8364,28.8728,28.7818,28.8091,83587.0
2018-11-14 13:00:00,31.66,31.72,31.65,31.7,155993.0,28.8,28.8546,28.7909,28.8364,155993.0
2018-11-14 13:10:00,31.7,31.73,31.63,31.72,109682.0,28.8364,28.8637,28.7727,28.8546,109682.0
2018-11-14 13:20:00,31.73,31.73,31.65,31.67,67979.0,28.8637,28.8637,28.7909,28.8091,67979.0
2018-11-14 13:30:00,31.67,31.68,31.63,31.65,82913.0,28.8091,28.8182,28.7727,28.7909,82913.0
2018-11-14 13:40:00,31.65,31.65,31.58,31.59,88049.0,28.7909,28.7909,28.7272,28.7363,88049.0
2018-11-14 13:50:00,31.59,31.65,31.58,31.65,65879.0,28.7363,28.7909,28.7272,28.7909,65879.0
2018-11-14 14:00:00,31.65,31.65,31.56,31.59,155534.0,28.7909,28.7909,28.709,28.7363,155534.0
2018-11-14 14:10:00,31.59,31.7,31.59,31.68,89780.0,28.7363,28.8364,28.7363,28.8182,89780.0
2018-11-14 14:20:00,31.68,31.7,31.61,31.63,139783.0,28.8182,28.8364,28.7545,28.7727,139783.0
2018-11-14 14:30:00,31.62,31.69,31.61,31.68,127908.0,28.7636,28.8273,28.7545,28.8182,127908.0
2018-11-14 14:40:00,31.68,31.69,31.63,31.67,78714.0,28.8182,28.8273,28.7727,28.8091,78714.0
2018-11-14 14:50:00,31.67,31.8,31.67,31.8,208647.0,28.8091,28.9273,28.8091,28.9273,208647.0
2018-11-14 15:00:00,31.79,31.89,31.77,31.87,320480.0,28.9182,29.0092,28.9,28.991,320480.0
2018-11-14 15:10:00,31.88,31.91,31.85,31.9,187518.0,29.0001,29.0274,28.9728,29.0183,187518.0
2018-11-14 15:20:00,31.89,31.89,31.82,31.85,80418.0,29.0092,29.0092,28.9455,28.9728,80418.0
2018-11-14 15:30:00,31.84,31.85,31.8,31.82,83518.0,28.9637,28.9728,28.9273,28.9455,83518.0
2018-11-14 15:40:00,31.83,31.85,31.81,31.82,167158.0,28.9546,28.9728,28.9364,28.9455,167158.0
2018-11-14 15:50:00,31.81,31.82,31.72,31.77,390000.0,28.9364,28.9455,28.8546,28.9,390000.0
2018-11-15 09:30:00,31.78,31.79,31.66,31.77,183260.0,28.9091,28.9182,28.8,28.9,183260.0
2018-11-15 09:40:00,31.76,31.85,31.72,31.85,333529.0,28.8909,28.9728,28.8546,28.9728,333529.0
2018-11-15 09:50:00,31.85,31.85,31.75,31.78,100641.0,28.9728,28.9728,28.8819,28.9091,100641.0
2018-11-15 10:00:00,31.77,31.83,31.76,31.77,104129.0,28.9,28.9546,28.8909,28.9,104129.0
2018-11-15 10:10:00,31.76,31.83,31.75,31.83,144037.0,28.8909,28.9546,28.8819,28.9546,144037.0
2018-11-15 10:20:00,31.83,31.87,31.8,31.82,89595.0,28.9546,28.991,28.9273,28.9455,89595.0
2018-11-15 10:30:00,31.82,31.82,31.7,31.71,197810.0,28.9455,28.9455,28.8364,28.8455,197810.0
2018-11-15 10:40:00,31.71,31.79,31.71,31.78,106894.0,28.8455,28.9182,28.8455,28.9091,106894.0
2018-11-15 10:50:00,31.78,31.81,31.77,31.79,39350.0,28.9091,28.9364,28.9,28.9182,39350.0
2018-11-15 11:00:00,31.79,31.88,31.77,31.86,74289.0,28.9182,29.0001,28.9,28.9819,74289.0
2018-11-15 11:10:00,31.86,31.87,31.83,31.84,49068.0,28.9819,28.991,28.9546,28.9637,49068.0
2018-11-15 11:20:00,31.84,31.95,31.84,31.94,194772.0,28.9637,29.0638,28.9637,29.0547,194772.0
2018-11-15 11:30:00,31.94,32.0,31.92,31.97,117277.0,29.0547,29.1093,29.0365,29.082,117277.0
2018-11-15 11:40:00,31.96,32.0,31.93,31.95,90412.0,29.0729,29.1093,29.0456,29.0638,90412.0
2018-11-15 11:50:00,31.95,32.02,31.95,32.01,147966.0,29.0638,29.1275,29.0638,29.1184,147966.0
2018-11-15 12:00:00,32.01,32.04,31.96,31.97,104846.0,29.1184,29.1457,29.0729,29.082,104846.0
2018-11-15 12:10:00,31.97,31.99,31.95,31.98,67573.0,29.082,29.1002,29.0638,29.0911,67573.0
2018-11-15 12:20:00,31.98,32.02,31.95,32.01,92964.0,29.0911,29.1275,29.0638,29.1184,92964.0
2018-11-15 12:30:00,32.01,32.05,31.99,32.04,110499.0,29.1184,29.1547,29.1002,29.1457,110499.0
2018-11-15 12:40:00,32.04,32.04,31.96,31.97,59473.0,29.1457,29.1457,29.0729,29.082,59473.0
2018-11-15 12:50:00,31.98,31.99,31.93,31.95,127106.0,29.0911,29.1002,29.0456,29.0638,127106.0
2018-11-15 13:00:00,31.95,31.96,31.89,31.9,52125.0,29.0638,29.0729,29.0092,29.0183,52125.0
2018-11-15 13:10:00,31.91,32.01,31.9,31.99,133086.0,29.0274,29.1184,29.0183,29.1002,133086.0
2018-11-15 13:20:00,31.99,32.12,31.99,32.12,289580.0,29.1002,29.2184,29.1002,29.2184,289580.0
2018-11-15 13:30:00,32.12,32.15,32.08,32.09,221072.0,29.2184,29.2457,29.182,29.1911,221072.0
2018-11-15 13:40:00,32.08,32.16,32.04,32.06,145702.0,29.182,29.2548,29.1457,29.1638,145702.0
2018-11-15 13:50:00,32.06,32.16,32.06,32.14,92568.0,29.1638,29.2548,29.1638,29.2366,92568.0
2018-11-15 14:00:00,32.15,32.16,32.11,32.15,61900.0,29.2457,29.2548,29.2093,29.2457,61900.0
2018-11-15 14:10:00,32.14,32.15,32.11,32.11,63715.0,29.2366,29.2457,29.2093,29.2093,63715.0
2018-11-15 14:20:00,32.11,32.14,32.1,32.13,288584.0,29.2093,29.2366,29.2002,29.2275,288584.0
2018-11-15 14:30:00,32.13,32.18,32.11,32.11,105064.0,29.2275,29.273,29.2093,29.2093,105064.0
2018-11-15 14:40:00,32.12,32.14,32.1,32.13,89057.0,29.2184,29.2366,29.2002,29.2275,89057.0
2018-11-15 14:50:00,32.12,32.13,32.06,32.07,106743.0,29.2184,29.2275,29.1638,29.1729,106743.0
2018-11-15 15:00:00,32.07,32.09,31.96,32.08,295003.0,29.1729,29.1911,29.0729,29.182,295003.0
2018-11-15 15:10:00,32.09,32.15,32.04,32.04,205019.0,29.1911,29.2457,29.1457,29.1457,205019.0
2018-11-15 15:20:00,32.05,32.08,31.99,32.04,154084.0,29.1547,29.182,29.1002,29.1457,154084.0
2018-11-15 15:30:00,32.04,32.13,32.04,32.12,122030.0,29.1457,29.2275,29.1457,29.2184,122030.0
2018-11-15 15:40:00,32.12,32.12,32.06,32.09,176633.0,29.2184,29.2184,29.1638,29.1911,176633.0
2018-11-15 15:50:00,32.09,32.15,32.09,32.14,287480.0,29.1911,29.2457,29.1911,29.2366,287480.0
2018-11-16 09:30:00,32.06,32.06,31.96,31.96,232213.0,29.1638,29.1638,29.0729,29.0729,232213.0
2018-11-16 09:40:00,31.96,32.05,31.96,32.04,174810.0,29.0729,29.1547,29.0729,29.1457,174810.0
2018-11-16 09:50:00,32.04,32.06,32.02,32.04,72580.0,29.1457,29.1638,29.1275,29.1457,72580.0
2018-11-16 10:00:00,32.05,32.07,32.02,32.02,49987.0,29.1547,29.1729,29.1275,29.1275,49987.0
2018-11-16 10:10:00,32.02,32.1,32.02,32.05,71293.0,29.1275,29.2002,29.1275,29.1547,71293.0
2018-11-16 10:20:00,32.06,32.13,32.04,32.13,61394.0,29.1638,29.2275,29.1457,29.2275,61394.0
2018-11-16 10:30:00,32.13,32.2,32.1,32.19,152330.0,29.2275,29.2912,29.2002,29.2821,152330.0
2018-11-16 10:40:00,32.18,32.2,32.12,32.14,210666.0,29.273,29.2912,29.2184,29.2366,210666.0
2018-11-16 10:50:00,32.14,32.14,32.08,32.09,152267.0,29.2366,29.2366,29.182,29.1911,152267.0
2018-11-16 11:00:00,32.09,32.14,32.08,32.13,25906.0,29.1911,29.2366,29.182,29.2275,25906.0
2018-11-16 11:10:00,32.13,32.15,32.1,32.13,66680.0,29.2275,29.2457,29.2002,29.2275,66680.0
2018-11-16 11:20:00,32.13,32.17,32.1,32.15,51267.0,29.2275,29.2639,29.2002,29.2457,51267.0
2018-11-16 11:30:00,32.15,32.16,32.1,32.13,57257.0,29.2457,29.2548,29.2002,29.2275,57257.0
2018-11-16 11:40:00,32.13,32.14,32.1,32.13,78707.0,29.2275,29.2366,29.2002,29.2275,78707.0
2018-11-16 11:50:00,32.13,32.22,32.11,32.2,175525.0,29.2275,29.3094,29.2093,29.2912,175525.0
2018-11-16 12:00:00,32.2,32.23,32.18,32.23,92638.0,29.2912,29.3185,29.273,29.3185,92638.0
2018-11-16 12:10:00,32.23,32.23,32.18,32.21,73448.0,29.3185,29.3185,29.273,29.3003,73448.0
2018-11-16 12:20:00,32.21,32.24,32.2,32.22,34974.0,29.3003,29.3276,29.2912,29.3094,34974.0
2018-11-16 12:30:00,32.22,32.37,32.19,32.34,272519.0,29.3094,29.4458,29.2821,29.4186,272519.0
2018-11-16 12:40:00,32.34,32.41,32.33,32.34,468158.0,29.4186,29.4822,29.4095,29.4186,468158.0
2018-11-16 12:50:00,32.35,32.35,32.32,32.35,78159.0,29.4276,29.4276,29.4004,29.4276,78159.0
2018-11-16 13:00:00,32.36,32.37,32.27,32.29,244718.0,29.4367,29.4458,29.3549,29.3731,244718.0
2018-11-16 13:10:00,32.29,32.3,32.26,32.29,70007.0,29.3731,29.3822,29.3458,29.3731,70007.0
2018-11-16 13:20:00,32.28,32.29,32.25,32.29,100340.0,29.364,29.3731,29.3367,29.3731,100340.0
2018-11-16 13:30:00,32.29,32.31,32.28,32.3,89659.0,29.3731,29.3913,29.364,29.3822,89659.0
2018-11-16 13:40:00,32.3,32.32,32.25,32.29,95992.0,29.3822,29.4004,29.3367,29.3731,95992.0
2018-11-16 13:50:00,32.3,32.32,32.29,32.31,34233.0,29.3822,29.4004,29.3731,29.3913,34233.0
2018-11-16 14:00:00,32.3,32.36,32.3,32.34,88465.0,29.3822,29.4367,29.3822,29.4186,88465.0
2018-11-16 14:10:00,32.34,32.36,32.31,32.34,40671.0,29.4186,29.4367,29.3913,29.4186,40671.0
2018-11-16 14:20:00,32.34,32.37,32.31,32.36,66896.0,29.4186,29.4458,29.3913,29.4367,66896.0
2018-11-16 14:30:00,32.37,32.38,32.35,32.38,38445.0,29.4458,29.4549,29.4276,29.4549,38445.0
2018-11-16 14:40:00,32.37,32.39,32.35,32.38,64863.0,29.4458,29.464,29.4276,29.4549,64863.0
2018-11-16 14:50:00,32.38,32.4,32.38,32.38,31331.0,29.4549,29.4731,29.4549,29.4549,31331.0
2018-11-16 15:00:00,32.38,32.41,32.38,32.4,104648.0,29.4549,29.4822,29.4549,29.4731,104648.0
2018-11-16 15:10:00,32.4,32.44,32.38,32.44,105629.0,29.4731,29.5095,29.4549,29.5095,105629.0
2018-11-16 15:20:00,32.44,32.44,32.41,32.41,77963.0,29.5095,29.5095,29.4822,29.4822,77963.0
2018-11-16 15:30:00,32.41,32.43,32.39,32.42,93082.0,29.4822,29.5004,29.464,29.4913,93082.0
2018-11-16 15:40:00,32.43,32.43,32.38,32.38,97351.0,29.5004,29.5004,29.4549,29.4549,97351.0
2018-11-16 15:50:00,32.38,32.4,32.28,32.31,398524.0,29.4549,29.4731,29.364,29.3913,398524.0
2018-11-19 09:30:00,32.44,32.5,32.43,32.48,172084.0,29.5095,29.5641,29.5004,29.5459,172084.0
2018-11-19 09:40:00,32.48,32.49,32.44,32.45,87552.0,29.5459,29.555,29.5095,29.5186,87552.0
2018-11-19 09:50:00,32.45,32.46,32.4,32.44,150028.0,29.5186,29.5277,29.4731,29.5095,150028.0
2018-11-19 10:00:00,32.44,32.44,32.36,32.38,143352.0,29.5095,29.5095,29.4367,29.4549,143352.0
2018-11-19 10:10:00,32.37,32.46,32.36,32.45,129808.0,29.4458,29.5277,29.4367,29.5186,129808.0
2018-11-19 10:20:00,32.45,32.48,32.44,32.47,121241.0,29.5186,29.5459,29.5095,29.5368,121241.0
2018-11-19 10:30:00,32.46,32.49,32.42,32.47,69523.0,29.5277,29.555,29.4913,29.5368,69523.0
2018-11-19 10:40:00,32.47,32.51,32.46,32.51,81901.0,29.5368,29.5732,29.5277,29.5732,81901.0
2018-11-19 10:50:00,32.52,32.55,32.5,32.51,61642.0,29.5823,29.6096,29.5641,29.5732,61642.0
2018-11-19 11:00:00,32.51,32.53,32.47,32.49,52553.0,29.5732,29.5914,29.5368,29.555,52553.0
2018-11-19 11:10:00,32.49,32.49,32.44,32.47,91644.0,29.555,29.555,29.5095,29.5368,91644.0
2018-11-19 11:20:00,32.47,32.49,32.44,32.45,65858.0,29.5368,29.555,29.5095,29.5186,65858.0
2018-11-19 11:30:00,32.45,32.46,32.4,32.4,146646.0,29.5186,29.5277,29.4731,29.4731,146646.0
2018-11-19 11:40:00,32.4,32.41,32.37,32.38,128890.0,29.4731,29.4822,29.4458,29.4549,128890.0
2018-11-19 11:50:00,32.38,32.39,32.33,32.37,79395.0,29.4549,29.464,29.4095,29.4458,79395.0
2018-11-19 12:00:00,32.37,32.38,32.32,32.34,49724.0,29.4458,29.4549,29.4004,29.4186,49724.0
2018-11-19 12:10:00,32.35,32.4,32.35,32.38,72859.0,29.4276,29.4731,29.4276,29.4549,72859.0
2018-11-19 12:20:00,32.38,32.41,32.36,32.41,40191.0,29.4549,29.4822,29.4367,29.4822,40191.0
2018-11-19 12:30:00,32.4,32.43,32.35,32.43,67597.0,29.4731,29.5004,29.4276,29.5004,67597.0
2018-11-19 12:40:00,32.43,32.46,32.42,32.44,111068.0,29.5004,29.5277,29.4913,29.5095,111068.0
2018-11-19 12:50:00,32.44,32.48,32.41,32.45,42008.0,29.5095,29.5459,29.4822,29.5186,42008.0
2018-11-19 13:00:00,32.45,32.46,32.4,32.4,51444.0,29.5186,29.5277,29.4731,29.4731,51444.0
2018-11-19 13:10:00,32.4,32.45,32.4,32.45,76581.0,29.4731,29.5186,29.4731,29.5186,76581.0
2018-11-19 13:20:00,32.45,32.46,32.42,32.42,60718.0,29.5186,29.5277,29.4913,29.4913,60718.0
2018-11-19 13:30:00,32.43,32.47,32.38,32.47,140118.0,29.5004,29.5368,29.4549,29.5368,140118.0
2018-11-19 13:40:00,32.46,32.47,32.43,32.43,62214.0,29.5277,29.5368,29.5004,29.5004,62214.0
2018-11-19 13:50:00,32.43,32.44,32.39,32.4,61792.0,29.5004,29.5095,29.464,29.4731,61792.0
2018-11-19 14:00:00,32.4,32.4,32.34,32.38,167033.0,29.4731,29.4731,29.4186,29.4549,167033.0
2018-11-19 14:10:00,32.37,32.4,32.34,32.38,78790.0,29.4458,29.4731,29.4186,29.4549,78790.0
2018-11-19 14:20:00,32.38,32.41,32.36,32.4,75040.0,29.4549,29.4822,29.4367,29.4731,75040.0
2018-11-19 14:30:00,32.4,32.42,32.36,32.42,66887.0,29.4731,29.4913,29.4367,29.4913,66887.0
2018-11-19 14:40:00,32.42,32.45,32.41,32.44,94636.0,29.4913,29.5186,29.4822,29.5095,94636.0
2018-11-19 14:50:00,32.44,32.46,32.43,32.45,72351.0,29.5095,29.5277,29.5004,29.5186,72351.0
2018-11-19 15:00:00,32.44,32.46,32.41,32.43,141080.0,29.5095,29.5277,29.4822,29.5004,141080.0
2018-11-19 15:10:00,32.43,32.47,32.42,32.44,81208.0,29.5004,29.5368,29.4913,29.5095,81208.0
2018-11-19 15:20:00,32.44,32.46,32.4,32.43,69198.0,29.5095,29.5277,29.4731,29.5004,69198.0
2018-11-19 15:30:00,32.43,32.44,32.37,32.38,67656.0,29.5004,29.5095,29.4458,29.4549,67656.0
2018-11-19 15:40:00,32.37,32.38,32.35,32.38,83418.0,29.4458,29.4549,29.4276,29.4549,83418.0
2018-11-19 15:50:00,32.38,32.4,32.33,32.38,280500.0,29.4549,29.4731,29.4095,29.4549,280500.0
2018-11-20 09:30:00,32.02,32.1,31.96,32.05,240887.0,29.1275,29.2002,29.0729,29.1547,240887.0
2018-11-20 09:40:00,32.04,32.06,31.98,31.99,181857.0,29.1457,29.1638,29.0911,29.1002,181857.0
2018-11-20 09:50:00,31.98,31.99,31.88,31.92,206557.0,29.0911,29.1002,29.0001,29.0365,206557.0
2018-11-20 10:00:00,31.91,31.95,31.81,31.83,202031.0,29.0274,29.0638,28.9364,28.9546,202031.0
2018-11-20 10:10:00,31.83,31.83,31.76,31.8,258746.0,28.9546,28.9546,28.8909,28.9273,258746.0
2018-11-20 10:20:00,31.81,31.88,31.8,31.85,198898.0,28.9364,29.0001,28.9273,28.9728,198898.0
2018-11-20 10:30:00,31.85,31.93,31.82,31.92,169747.0,28.9728,29.0456,28.9455,29.0365,169747.0
2018-11-20 10:40:00,31.92,31.94,31.87,31.92,180789.0,29.0365,29.0547,28.991,29.0365,180789.0
2018-11-20 10:50:00,31.91,31.99,31.89,31.96,72961.0,29.0274,29.1002,29.0092,29.0729,72961.0
2018-11-20 11:00:00,31.96,31.99,31.93,31.98,125948.0,29.0729,29.1002,29.0456,29.0911,125948.0
2018-11-20 11:10:00,31.98,32.01,31.92,31.93,74738.0,29.0911,29.1184,29.0365,29.0456,74738.0
2018-11-20 11:20:00,31.93,31.95,31.88,31.89,99726.0,29.0456,29.0638,29.0001,29.0092,99726.0
2018-11-20 11:30:00,31.9,31.96,31.85,31.96,88428.0,29.0183,29.0729,28.9728,29.0729,88428.0
2018-11-20 11:40:00,31.96,32.02,31.95,32.01,59530.0,29.0729,29.1275,29.0638,29.1184,59530.0
2018-11-20 11:50:00,32.01,32.04,31.98,32.02,74430.0,29.1184,29.1457,29.0911,29.1275,74430.0
2018-11-20 12:00:00,32.02,32.07,32.0,32.02,81374.0,29.1275,29.1729,29.1093,29.1275,81374.0
2018-11-20 12:10:00,32.02,32.03,31.98,32.01,54809.0,29.1275,29.1366,29.0911,29.1184,54809.0
2018-11-20 12:20:00,32.0,32.06,31.97,32.05,49552.0,29.1093,29.1638,29.082,29.1547,49552.0
2018-11-20 12:30:00,32.05,32.07,32.01,32.01,64626.0,29.1547,29.1729,29.1184,29.1184,64626.0
2018-11-20 12:40:00,32.01,32.03,31.96,31.99,34363.0,29.1184,29.1366,29.0729,29.1002,34363.0
2018-11-20 12:50:00,31.98,32.0,31.95,31.96,51473.0,29.0911,29.1093,29.0638,29.0729,51473.0
2018-11-20 13:00:00,31.96,31.99,31.95,31.99,88855.0,29.0729,29.1002,29.0638,29.1002,88855.0
2018-11-20 13:10:00,31.99,31.99,31.91,31.92,83781.0,29.1002,29.1002,29.0274,29.0365,83781.0
2018-11-20 13:20:00,31.92,31.93,31.88,31.92,104418.0,29.0365,29.0456,29.0001,29.0365,104418.0
2018-11-20 13:30:00,31.92,31.94,31.9,31.92,65421.0,29.0365,29.0547,29.0183,29.0365,65421.0
2018-11-20 13:40:00,31.91,31.97,31.91,31.93,75875.0,29.0274,29.082,29.0274,29.0456,75875.0
2018-11-20 13:50:00,31.93,31.93,31.87,31.88,108852.0,29.0456,29.0456,28.991,29.0001,108852.0
2018-11-20 14:00:00,31.87,31.88,31.83,31.84,162875.0,28.991,29.0001,28.9546,28.9637,162875.0
2018-11-20 14:10:00,31.85,31.91,31.84,31.9,53334.0,28.9728,29.0274,28.9637,29.0183,53334.0
2018-11-20 14:20:00,31.89,31.89,31.84,31.85,91662.0,29.0092,29.0092,28.9637,28.9728,91662.0
2018-11-20 14:30:00,31.86,31.94,31.85,31.9,131834.0,28.9819,29.0547,28.9728,29.0183,131834.0
2018-11-20 14:40:00,31.9,31.91,31.84,31.86,118522.0,29.0183,29.0274,28.9637,28.9819,118522.0
2018-11-20 14:50:00,31.86,31.89,31.84,31.85,86775.0,28.9819,29.0092,28.9637,28.9728,86775.0
2018-11-20 15:00:00,31.85,31.9,31.81,31.85,120098.0,28.9728,29.0183,28.9364,28.9728,120098.0
2018-11-20 15:10:00,31.85,31.9,31.83,31.88,87869.0,28.9728,29.0183,28.9546,29.0001,87869.0
2018-11-20 15:20:00,31.88,31.93,31.86,31.9,81336.0,29.0001,29.0456,28.9819,29.0183,81336.0
2018-11-20 15:30:00,31.9,31.91,31.86,31.91,161649.0,29.0183,29.0274,28.9819,29.0274,161649.0
2018-11-20 15:40:00,31.91,31.91,31.85,31.86,261649.0,29.0274,29.0274,28.9728,28.9819,261649.0
2018-11-20 15:50:00,31.86,31.88,31.81,31.83,824776.0,28.9819,29.0001,28.9364,28.9546,824776.0
2018-11-21 09:30:00,32.14,32.19,32.1,32.13,345758.0,29.2366,29.2821,29.2002,29.2275,345758.0
2018-11-21 09:40:00,32.13,32.2,32.1,32.18,175470.0,29.2275,29.2912,29.2002,29.273,175470.0
2018-11-21 09:50:00,32.18,32.19,32.13,32.18,170877.0,29.273,29.2821,29.2275,29.273,170877.0
2018-11-21 10:00:00,32.19,32.25,32.15,32.16,157709.0,29.2821,29.3367,29.2457,29.2548,157709.0
2018-11-21 10:10:00,32.16,32.19,32.13,32.19,198853.0,29.2548,29.2821,29.2275,29.2821,198853.0
2018-11-21 10:20:00,32.19,32.2,32.15,32.2,179149.0,29.2821,29.2912,29.2457,29.2912,179149.0
2018-11-21 10:30:00,32.2,32.23,32.17,32.2,113389.0,29.2912,29.3185,29.2639,29.2912,113389.0
2018-11-21 10:40:00,32.2,32.22,32.17,32.22,54904.0,29.2912,29.3094,29.2639,29.3094,54904.0
2018-11-21 10:50:00,32.22,32.24,32.2,32.22,84409.0,29.3094,29.3276,29.2912,29.3094,84409.0
2018-11-21 11:00:00,32.23,32.26,32.2,32.26,44758.0,29.3185,29.3458,29.2912,29.3458,44758.0
2018-11-21 11:10:00,32.26,32.32,32.26,32.32,105046.0,29.3458,29.4004,29.3458,29.4004,105046.0
2018-11-21 11:20:00,32.32,32.33,32.28,32.3,57134.0,29.4004,29.4095,29.364,29.3822,57134.0
2018-11-21 11:30:00,32.31,32.33,32.3,32.31,28907.0,29.3913,29.4095,29.3822,29.3913,28907.0
2018-11-21 11:40:00,32.31,32.32,32.29,32.32,50249.0,29.3913,29.4004,29.3731,29.4004,50249.0
2018-11-21 11:50:00,32.32,32.32,32.26,32.27,71627.0,29.4004,29.4004,29.3458,29.3549,71627.0
2018-11-21 12:00:00,32.27,32.29,32.21,32.21,97545.0,29.3549,29.3731,29.3003,29.3003,97545.0
2018-11-21 12:10:00,32.2,32.22,32.18,32.2,75112.0,29.2912,29.3094,29.273,29.2912,75112.0
2018-11-21 12:20:00,32.2,32.22,32.18,32.22,44928.0,29.2912,29.3094,29.273,29.3094,44928.0
2018-11-21 12:30:00,32.21,32.22,32.19,32.21,13479.0,29.3003,29.3094,29.2821,29.3003,13479.0
2018-11-21 12:40:00,32.21,32.24,32.21,32.23,11500.0,29.3003,29.3276,29.3003,29.3185,11500.0
2018-11-21 12:50:00,32.24,32.25,32.23,32.25,21665.0,29.3276,29.3367,29.3185,29.3367,21665.0
2018-11-21 13:00:00,32.25,32.26,32.24,32.24,14361.0,29.3367,29.3458,29.3276,29.3276,14361.0
2018-11-21 13:10:00,32.24,32.25,32.22,32.23,23479.0,29.3276,29.3367,29.3094,29.3185,23479.0
2018-11-21 13:20:00,32.23,32.24,32.2,32.23,38559.0,29.3185,29.3276,29.2912,29.3185,38559.0
2018-11-21 13:30:00,32.23,32.25,32.22,32.25,18572.0,29.3185,29.3367,29.3094,29.3367,18572.0
2018-11-21 13:40:00,32.25,32.27,32.23,32.24,46838.0,29.3367,29.3549,29.3185,29.3276,46838.0
2018-11-21 13:50:00,32.25,32.27,32.23,32.27,53960.0,29.3367,29.3549,29.3185,29.3549,53960.0
2018-11-21 14:00:00,32.27,32.27,32.25,32.26,37816.0,29.3549,29.3549,29.3367,29.3458,37816.0
2018-11-21 14:10:00,32.26,32.29,32.26,32.29,31632.0,29.3458,29.3731,29.3458,29.3731,31632.0
2018-11-21 14:20:00,32.28,32.3,32.27,32.29,63884.0,29.364,29.3822,29.3549,29.3731,63884.0
2018-11-21 14:30:00,32.3,32.3,32.26,32.28,30754.0,29.3822,29.3822,29.3458,29.364,30754.0
2018-11-21 14:40:00,32.27,32.29,32.26,32.27,20801.0,29.3549,29.3731,29.3458,29.3549,20801.0
2018-11-21 14:50:00,32.27,32.27,32.26,32.26,7386.0,29.3549,29.3549,29.3458,29.3458,7386.0
2018-11-21 15:00:00,32.26,32.28,32.26,32.27,50131.0,29.3458,29.364,29.3458,29.3549,50131.0
2018-11-21 15:10:00,32.27,32.28,32.22,32.23,58251.0,29.3549,29.364,29.3094,29.3185,58251.0
2018-11-21 15:20:00,32.22,32.23,32.19,32.2,42625.0,29.3094,29.3185,29.2821,29.2912,42625.0
2018-11-21 15:30:00,32.2,32.2,32.15,32.19,76682.0,29.2912,29.2912,29.2457,29.2821,76682.0
2018-11-21 15:40:00,32.18,32.2,32.16,32.19,66653.0,29.273,29.2912,29.2548,29.2821,66653.0
2018-11-21 15:50:00,32.19,32.25,32.18,32.23,356527.0,29.2821,29.3367,29.273,29.3185,356527.0
2018-11-23 09:30:00,32.13,32.2,32.11,32.19,161709.0,29.2275,29.2912,29.2093,29.2821,161709.0
2018-11-23 09:40:00,32.19,32.22,32.17,32.18,151261.0,29.2821,29.3094,29.2639,29.273,151261.0
2018-11-23 09:50:00,32.18,32.21,32.15,32.16,126254.0,29.273,29.3003,29.2457,29.2548,126254.0
2018-11-23 10:00:00,32.16,32.18,32.14,32.17,107382.0,29.2548,29.273,29.2366,29.2639,107382.0
2018-11-23 10:10:00,32.18,32.2,32.14,32.18,74861.0,29.273,29.2912,29.2366,29.273,74861.0
2018-11-23 10:20:00,32.18,32.19,32.14,32.16,109334.0,29.273,29.2821,29.2366,29.2548,109334.0
2018-11-23 10:30:00,32.16,32.21,32.15,32.2,129778.0,29.2548,29.3003,29.2457,29.2912,129778.0
2018-11-23 10:40:00,32.2,32.2,32.16,32.19,64913.0,29.2912,29.2912,29.2548,29.2821,64913.0
2018-11-23 10:50:00,32.18,32.23,32.18,32.19,51523.0,29.273,29.3185,29.273,29.2821,51523.0
2018-11-23 11:00:00,32.2,32.24,32.2,32.21,54513.0,29.2912,29.3276,29.2912,29.3003,54513.0
2018-11-23 11:10:00,32.21,32.26,32.2,32.24,52272.0,29.3003,29.3458,29.2912,29.3276,52272.0
2018-11-23 11:20:00,32.25,32.26,32.2,32.2,48888.0,29.3367,29.3458,29.2912,29.2912,48888.0
2018-11-23 11:30:00,32.2,32.21,32.15,32.16,108446.0,29.2912,29.3003,29.2457,29.2548,108446.0
2018-11-23 11:40:00,32.16,32.19,32.15,32.18,79178.0,29.2548,29.2821,29.2457,29.273,79178.0
2018-11-23 11:50:00,32.18,32.19,32.13,32.14,62276.0,29.273,29.2821,29.2275,29.2366,62276.0
2018-11-23 12:00:00,32.14,32.16,32.13,32.13,32101.0,29.2366,29.2548,29.2275,29.2275,32101.0
2018-11-23 12:10:00,32.13,32.17,32.12,32.16,61924.0,29.2275,29.2639,29.2184,29.2548,61924.0
2018-11-23 12:20:00,32.15,32.16,32.13,32.14,46809.0,29.2457,29.2548,29.2275,29.2366,46809.0
2018-11-23 12:30:00,32.14,32.19,32.13,32.18,163585.0,29.2366,29.2821,29.2275,29.273,163585.0
2018-11-23 12:40:00,32.18,32.2,32.13,32.15,73894.0,29.273,29.2912,29.2275,29.2457,73894.0
2018-11-23 12:50:00,32.15,32.15,32.08,32.09,211296.0,29.2457,29.2457,29.182,29.1911,211296.0
2018-11-26 09:30:00,32.17,32.24,32.15,32.19,272451.0,29.2639,29.3276,29.2457,29.2821,272451.0
2018-11-26 09:40:00,32.2,32.28,32.19,32.27,197405.0,29.2912,29.364,29.2821,29.3549,197405.0
2018-11-26 09:50:00,32.27,32.28,32.24,32.28,97293.0,29.3549,29.364,29.3276,29.364,97293.0
2018-11-26 10:00:00,32.27,32.28,32.23,32.24,113805.0,29.3549,29.364,29.3185,29.3276,113805.0
2018-11-26 10:10:00,32.24,32.24,32.19,32.2,116534.0,29.3276,29.3276,29.2821,29.2912,116534.0
2018-11-26 10:20:00,32.19,32.2,32.13,32.18,233270.0,29.2821,29.2912,29.2275,29.273,233270.0
2018-11-26 10:30:00,32.18,32.21,32.17,32.2,114297.0,29.273,29.3003,29.2639,29.2912,114297.0
2018-11-26 10:40:00,32.2,32.22,32.19,32.2,111472.0,29.2912,29.3094,29.2821,29.2912,111472.0
2018-11-26 10:50:00,32.2,32.26,32.18,32.26,106017.0,29.2912,29.3458,29.273,29.3458,106017.0
2018-11-26 11:00:00,32.26,32.26,32.23,32.25,76266.0,29.3458,29.3458,29.3185,29.3367,76266.0
2018-11-26 11:10:00,32.24,32.26,32.23,32.23,34983.0,29.3276,29.3458,29.3185,29.3185,34983.0
2018-11-26 11:20:00,32.23,32.25,32.2,32.2,33898.0,29.3185,29.3367,29.2912,29.2912,33898.0
2018-11-26 11:30:00,32.2,32.21,32.16,32.18,111090.0,29.2912,29.3003,29.2548,29.273,111090.0
2018-11-26 11:40:00,32.18,32.19,32.16,32.16,56316.0,29.273,29.2821,29.2548,29.2548,56316.0
2018-11-26 11:50:00,32.16,32.2,32.16,32.2,45597.0,29.2548,29.2912,29.2548,29.2912,45597.0
2018-11-26 12:00:00,32.2,32.23,32.19,32.23,74364.0,29.2912,29.3185,29.2821,29.3185,74364.0
2018-11-26 12:10:00,32.23,32.23,32.19,32.2,58787.0,29.3185,29.3185,29.2821,29.2912,58787.0
2018-11-26 12:20:00,32.19,32.2,32.16,32.16,85727.0,29.2821,29.2912,29.2548,29.2548,85727.0
2018-11-26 12:30:00,32.16,32.17,32.13,32.16,78334.0,29.2548,29.2639,29.2275,29.2548,78334.0
2018-11-26 12:40:00,32.16,32.17,32.14,32.14,43699.0,29.2548,29.2639,29.2366,29.2366,43699.0
2018-11-26 12:50:00,32.14,32.17,32.14,32.17,35196.0,29.2366,29.2639,29.2366,29.2639,35196.0
2018-11-26 13:00:00,32.17,32.19,32.15,32.19,50985.0,29.2639,29.2821,29.2457,29.2821,50985.0
2018-11-26 13:10:00,32.19,32.2,32.18,32.19,45820.0,29.2821,29.2912,29.273,29.2821,45820.0
2018-11-26 13:20:00,32.19,32.21,32.17,32.19,25301.0,29.2821,29.3003,29.2639,29.2821,25301.0
2018-11-26 13:30:00,32.2,32.21,32.18,32.2,31278.0,29.2912,29.3003,29.273,29.2912,31278.0
2018-11-26 13:40:00,32.2,32.24,32.19,32.23,115736.0,29.2912,29.3276,29.2821,29.3185,115736.0
2018-11-26 13:50:00,32.23,32.25,32.23,32.25,81507.0,29.3185,29.3367,29.3185,29.3367,81507.0
2018-11-26 14:00:00,32.25,32.25,32.22,32.25,25187.0,29.3367,29.3367,29.3094,29.3367,25187.0
2018-11-26 14:10:00,32.25,32.27,32.23,32.25,98959.0,29.3367,29.3549,29.3185,29.3367,98959.0
2018-11-26 14:20:00,32.25,32.26,32.24,32.25,33201.0,29.3367,29.3458,29.3276,29.3367,33201.0
2018-11-26 14:30:00,32.26,32.29,32.25,32.25,78228.0,29.3458,29.3731,29.3367,29.3367,78228.0
2018-11-26 14:40:00,32.26,32.26,32.22,32.22,32385.0,29.3458,29.3458,29.3094,29.3094,32385.0
2018-11-26 14:50:00,32.22,32.24,32.2,32.23,29843.0,29.3094,29.3276,29.2912,29.3185,29843.0
2018-11-26 15:00:00,32.24,32.26,32.23,32.23,36845.0,29.3276,29.3458,29.3185,29.3185,36845.0
2018-11-26 15:10:00,32.23,32.25,32.21,32.22,59019.0,29.3185,29.3367,29.3003,29.3094,59019.0
2018-11-26 15:20:00,32.22,32.22,32.19,32.2,29857.0,29.3094,29.3094,29.2821,29.2912,29857.0
2018-11-26 15:30:00,32.2,32.26,32.19,32.23,85226.0,29.2912,29.3458,29.2821,29.3185,85226.0
2018-11-26 15:40:00,32.23,32.26,32.22,32.23,93409.0,29.3185,29.3458,29.3094,29.3185,93409.0
2018-11-26 15:50:00,32.24,32.29,32.23,32.28,648097.0,29.3276,29.3731,29.3185,29.364,648097.0
2018-11-27 09:30:00,32.38,32.41,32.32,32.34,198768.0,29.4549,29.4822,29.4004,29.4186,198768.0
2018-11-27 09:40:00,32.34,32.36,32.29,32.32,168210.0,29.4186,29.4367,29.3731,29.4004,168210.0
2018-11-27 09:50:00,32.32,32.34,32.29,32.34,91733.0,29.4004,29.4186,29.3731,29.4186,91733.0
2018-11-27 10:00:00,32.34,32.36,32.3,32.35,63279.0,29.4186,29.4367,29.3822,29.4276,63279.0
2018-11-27 10:10:00,32.35,32.4,32.34,32.4,152403.0,29.4276,29.4731,29.4186,29.4731,152403.0
2018-11-27 10:20:00,32.39,32.41,32.37,32.37,139313.0,29.464,29.4822,29.4458,29.4458,139313.0
2018-11-27 10:30:00,32.38,32.4,32.35,32.37,126189.0,29.4549,29.4731,29.4276,29.4458,126189.0
2018-11-27 10:40:00,32.36,32.39,32.34,32.39,88877.0,29.4367,29.464,29.4186,29.464,88877.0
2018-11-27 10:50:00,32.39,32.45,32.39,32.42,137233.0,29.464,29.5186,29.464,29.4913,137233.0
2018-11-27 11:00:00,32.41,32.47,32.41,32.45,148508.0,29.4822,29.5368,29.4822,29.5186,148508.0
2018-11-27 11:10:00,32.45,32.46,32.4,32.43,123306.0,29.5186,29.5277,29.4731,29.5004,123306.0
2018-11-27 11:20:00,32.42,32.48,32.4,32.47,136059.0,29.4913,29.5459,29.4731,29.5368,136059.0
2018-11-27 11:30:00,32.47,32.47,32.43,32.44,81816.0,29.5368,29.5368,29.5004,29.5095,81816.0
2018-11-27 11:40:00,32.44,32.45,32.39,32.42,71964.0,29.5095,29.5186,29.464,29.4913,71964.0
2018-11-27 11:50:00,32.41,32.47,32.41,32.45,64711.0,29.4822,29.5368,29.4822,29.5186,64711.0
2018-11-27 12:00:00,32.45,32.47,32.43,32.46,94916.0,29.5186,29.5368,29.5004,29.5277,94916.0
2018-11-27 12:10:00,32.47,32.47,32.41,32.43,74934.0,29.5368,29.5368,29.4822,29.5004,74934.0
2018-11-27 12:20:00,32.43,32.43,32.36,32.38,60425.0,29.5004,29.5004,29.4367,29.4549,60425.0
2018-11-27 12:30:00,32.37,32.41,32.36,32.41,64285.0,29.4458,29.4822,29.4367,29.4822,64285.0
2018-11-27 12:40:00,32.41,32.42,32.39,32.4,46573.0,29.4822,29.4913,29.464,29.4731,46573.0
2018-11-27 12:50:00,32.39,32.42,32.38,32.4,32874.0,29.464,29.4913,29.4549,29.4731,32874.0
2018-11-27 13:00:00,32.4,32.42,32.39,32.41,86763.0,29.4731,29.4913,29.464,29.4822,86763.0
2018-11-27 13:10:00,32.41,32.44,32.34,32.39,199105.0,29.4822,29.5095,29.4186,29.464,199105.0
2018-11-27 13:20:00,32.4,32.41,32.37,32.39,41823.0,29.4731,29.4822,29.4458,29.464,41823.0
2018-11-27 13:30:00,32.4,32.42,32.37,32.41,73585.0,29.4731,29.4913,29.4458,29.4822,73585.0
2018-11-27 13:40:00,32.41,32.43,32.4,32.42,65100.0,29.4822,29.5004,29.4731,29.4913,65100.0
2018-11-27 13:50:00,32.43,32.43,32.39,32.43,52067.0,29.5004,29.5004,29.464,29.5004,52067.0
2018-11-27 14:00:00,32.43,32.46,32.43,32.43,42702.0,29.5004,29.5277,29.5004,29.5004,42702.0
2018-11-27 14:10:00,32.44,32.46,32.43,32.45,53532.0,29.5095,29.5277,29.5004,29.5186,53532.0
2018-11-27 14:20:00,32.45,32.47,32.44,32.45,54274.0,29.5186,29.5368,29.5095,29.5186,54274.0
2018-11-27 14:30:00,32.46,32.49,32.45,32.47,64982.0,29.5277,29.555,29.5186,29.5368,64982.0
2018-11-27 14:40:00,32.47,32.5,32.46,32.49,95749.0,29.5368,29.5641,29.5277,29.555,95749.0
2018-11-27 14:50:00,32.49,32.5,32.47,32.48,65593.0,29.555,29.5641,29.5368,29.5459,65593.0
2018-11-27 15:00:00,32.47,32.48,32.45,32.46,60769.0,29.5368,29.5459,29.5186,29.5277,60769.0
2018-11-27 15:10:00,32.47,32.47,32.44,32.45,41077.0,29.5368,29.5368,29.5095,29.5186,41077.0
2018-11-27 15:20:00,32.45,32.47,32.44,32.46,60377.0,29.5186,29.5368,29.5095,29.5277,60377.0
2018-11-27 15:30:00,32.46,32.48,32.45,32.46,44615.0,29.5277,29.5459,29.5186,29.5277,44615.0
2018-11-27 15:40:00,32.47,32.53,32.47,32.53,50153.0,29.5368,29.5914,29.5368,29.5914,50153.0
2018-11-27 15:50:00,32.52,32.55,32.51,32.54,255141.0,29.5823,29.6096,29.5732,29.6005,255141.0
2018-11-28 09:30:00,32.63,32.68,32.61,32.66,114769.0,29.6824,29.7278,29.6642,29.7096,114769.0
2018-11-28 09:40:00,32.66,32.68,32.58,32.61,150521.0,29.7096,29.7278,29.6369,29.6642,150521.0
2018-11-28 09:50:00,32.61,32.63,32.53,32.57,131390.0,29.6642,29.6824,29.5914,29.6278,131390.0
2018-11-28 10:00:00,32.57,32.59,32.5,32.51,123651.0,29.6278,29.646,29.5641,29.5732,123651.0
2018-11-28 10:10:00,32.51,32.51,32.49,32.5,83867.0,29.5732,29.5732,29.555,29.5641,83867.0
2018-11-28 10:20:00,32.5,32.53,32.48,32.48,76823.0,29.5641,29.5914,29.5459,29.5459,76823.0
2018-11-28 10:30:00,32.49,32.54,32.48,32.52,79944.0,29.555,29.6005,29.5459,29.5823,79944.0
2018-11-28 10:40:00,32.51,32.56,32.5,32.56,75743.0,29.5732,29.6187,29.5641,29.6187,75743.0
2018-11-28 10:50:00,32.56,32.58,32.55,32.56,49960.0,29.6187,29.6369,29.6096,29.6187,49960.0
2018-11-28 11:00:00,32.56,32.62,32.56,32.62,151728.0,29.6187,29.6733,29.6187,29.6733,151728.0
2018-11-28 11:10:00,32.62,32.63,32.6,32.62,81443.0,29.6733,29.6824,29.6551,29.6733,81443.0
2018-11-28 11:20:00,32.61,32.64,32.59,32.63,40955.0,29.6642,29.6915,29.646,29.6824,40955.0
2018-11-28 11:30:00,32.63,32.64,32.62,32.62,87727.0,29.6824,29.6915,29.6733,29.6733,87727.0
2018-11-28 11:40:00,32.63,32.65,32.6,32.63,40289.0,29.6824,29.7005,29.6551,29.6824,40289.0
2018-11-28 11:50:00,32.64,32.66,32.61,32.63,76844.0,29.6915,29.7096,29.6642,29.6824,76844.0
2018-11-28 12:00:00,32.63,32.94,32.63,32.94,451101.0,29.6824,29.9644,29.6824,29.9644,451101.0
2018-11-28 12:10:00,32.94,32.96,32.89,32.96,150279.0,29.9644,29.9825,29.9189,29.9825,150279.0
2018-11-28 12:20:00,32.96,33.02,32.91,33.01,215098.0,29.9825,30.0371,29.9371,30.028,215098.0
2018-11-28 12:30:00,33.01,33.02,32.94,32.99,101541.0,30.028,30.0371,29.9644,30.0098,101541.0
2018-11-28 12:40:00,32.99,33.02,32.94,33.01,73891.0,30.0098,30.0371,29.9644,30.028,73891.0
2018-11-28 12:50:00,33.01,33.09,33.01,33.07,209596.0,30.028,30.1008,30.028,30.0826,209596.0
2018-11-28 13:00:00,33.07,33.07,33.01,33.07,135813.0,30.0826,30.0826,30.028,30.0826,135813.0
2018-11-28 13:10:00,33.06,33.12,33.05,33.1,112522.0,30.0735,30.1281,30.0644,30.1099,112522.0
2018-11-28 13:20:00,33.1,33.11,33.04,33.06,86225.0,30.1099,30.119,30.0553,30.0735,86225.0
2018-11-28 13:30:00,33.05,33.12,33.04,33.11,144380.0,30.0644,30.1281,30.0553,30.119,144380.0
2018-11-28 13:40:00,33.12,33.14,33.1,33.11,83248.0,30.1281,30.1463,30.1099,30.119,83248.0
2018-11-28 13:50:00,33.11,33.13,33.09,33.11,30381.0,30.119,30.1372,30.1008,30.119,30381.0
2018-11-28 14:00:00,33.12,33.14,33.1,33.12,51730.0,30.1281,30.1463,30.1099,30.1281,51730.0
2018-11-28 14:10:00,33.12,33.16,33.1,33.14,150275.0,30.1281,30.1645,30.1099,30.1463,150275.0
2018-11-28 14:20:00,33.13,33.14,33.09,33.09,64047.0,30.1372,30.1463,30.1008,30.1008,64047.0
2018-11-28 14:30:00,33.1,33.11,33.07,33.09,43106.0,30.1099,30.119,30.0826,30.1008,43106.0
2018-11-28 14:40:00,33.09,33.12,33.09,33.12,51581.0,30.1008,30.1281,30.1008,30.1281,51581.0
2018-11-28 14:50:00,33.12,33.14,33.08,33.08,62043.0,30.1281,30.1463,30.0917,30.0917,62043.0
2018-11-28 15:00:00,33.08,33.08,33.06,33.06,42137.0,30.0917,30.0917,30.0735,30.0735,42137.0
2018-11-28 15:10:00,33.06,33.07,33.05,33.05,100446.0,30.0735,30.0826,30.0644,30.0644,100446.0
2018-11-28 15:20:00,33.06,33.11,33.05,33.1,106107.0,30.0735,30.119,30.0644,30.1099,106107.0
2018-11-28 15:30:00,33.09,33.12,33.08,33.12,131486.0,30.1008,30.1281,30.0917,30.1281,131486.0
2018-11-28 15:40:00,33.11,33.15,33.11,33.15,120829.0,30.119,30.1554,30.119,30.1554,120829.0
2018-11-28 15:50:00,33.15,33.18,33.14,33.16,377391.0,30.1554,30.1827,30.1463,30.1645,377391.0
2018-11-29 09:30:00,33.45,33.49,33.35,33.48,266875.0,30.4283,30.4647,30.3373,30.4556,266875.0
2018-11-29 09:40:00,33.48,33.49,33.42,33.44,216595.0,30.4556,30.4647,30.401,30.4192,216595.0
2018-11-29 09:50:00,33.44,33.48,33.43,33.48,207640.0,30.4192,30.4556,30.4101,30.4556,207640.0
2018-11-29 10:00:00,33.47,33.49,33.44,33.46,239968.0,30.4465,30.4647,30.4192,30.4374,239968.0
2018-11-29 10:10:00,33.45,33.45,33.41,33.42,115056.0,30.4283,30.4283,30.3919,30.401,115056.0
2018-11-29 10:20:00,33.42,33.44,33.41,33.43,235184.0,30.401,30.4192,30.3919,30.4101,235184.0
2018-11-29 10:30:00,33.42,33.53,33.42,33.43,350805.0,30.401,30.5011,30.401,30.4101,350805.0
2018-11-29 10:40:00,33.43,33.43,33.38,33.38,174241.0,30.4101,30.4101,30.3646,30.3646,174241.0
2018-11-29 10:50:00,33.39,33.42,33.36,33.42,183797.0,30.3737,30.401,30.3464,30.401,183797.0
2018-11-29 11:00:00,33.42,33.47,33.39,33.47,160732.0,30.401,30.4465,30.3737,30.4465,160732.0
2018-11-29 11:10:00,33.46,33.49,33.44,33.47,62772.0,30.4374,30.4647,30.4192,30.4465,62772.0
2018-11-29 11:20:00,33.47,33.55,33.45,33.51,229848.0,30.4465,30.5192,30.4283,30.4829,229848.0
2018-11-29 11:30:00,33.51,33.55,33.46,33.55,160378.0,30.4829,30.5192,30.4374,30.5192,160378.0
2018-11-29 11:40:00,33.55,33.57,33.53,33.55,108868.0,30.5192,30.5374,30.5011,30.5192,108868.0
2018-11-29 11:50:00,33.55,33.59,33.52,33.57,121088.0,30.5192,30.5556,30.492,30.5374,121088.0
2018-11-29 12:00:00,33.57,33.58,33.54,33.58,108127.0,30.5374,30.5465,30.5101,30.5465,108127.0
2018-11-29 12:10:00,33.58,33.59,33.54,33.58,117123.0,30.5465,30.5556,30.5101,30.5465,117123.0
2018-11-29 12:20:00,33.58,33.61,33.57,33.61,110940.0,30.5465,30.5738,30.5374,30.5738,110940.0
2018-11-29 12:30:00,33.61,33.62,33.57,33.61,147299.0,30.5738,30.5829,30.5374,30.5738,147299.0
2018-11-29 12:40:00,33.61,33.63,33.6,33.62,59901.0,30.5738,30.592,30.5647,30.5829,59901.0
2018-11-29 12:50:00,33.62,33.64,33.61,33.62,45100.0,30.5829,30.6011,30.5738,30.5829,45100.0
2018-11-29 13:00:00,33.62,33.63,33.57,33.57,65050.0,30.5829,30.592,30.5374,30.5374,65050.0
2018-11-29 13:10:00,33.57,33.58,33.54,33.56,45003.0,30.5374,30.5465,30.5101,30.5283,45003.0
2018-11-29 13:20:00,33.56,33.58,33.56,33.58,22125.0,30.5283,30.5465,30.5283,30.5465,22125.0
2018-11-29 13:30:00,33.58,33.58,33.54,33.55,72734.0,30.5465,30.5465,30.5101,30.5192,72734.0
2018-11-29 13:40:00,33.55,33.61,33.55,33.61,49975.0,30.5192,30.5738,30.5192,30.5738,49975.0
2018-11-29 13:50:00,33.61,33.61,33.57,33.59,82075.0,30.5738,30.5738,30.5374,30.5556,82075.0
2018-11-29 14:00:00,33.58,33.64,33.56,33.58,175076.0,30.5465,30.6011,30.5283,30.5465,175076.0
2018-11-29 14:10:00,33.58,33.63,33.58,33.63,83906.0,30.5465,30.592,30.5465,30.592,83906.0
2018-11-29 14:20:00,33.63,33.66,33.62,33.66,81539.0,30.592,30.6193,30.5829,30.6193,81539.0
2018-11-29 14:30:00,33.65,33.67,33.65,33.67,106437.0,30.6102,30.6284,30.6102,30.6284,106437.0
2018-11-29 14:40:00,33.67,33.69,33.65,33.67,131527.0,30.6284,30.6466,30.6102,30.6284,131527.0
2018-11-29 14:50:00,33.66,33.71,33.66,33.71,60872.0,30.6193,30.6648,30.6193,30.6648,60872.0
2018-11-29 15:00:00,33.71,33.73,33.68,33.69,135959.0,30.6648,30.683,30.6375,30.6466,135959.0
2018-11-29 15:10:00,33.69,33.69,33.64,33.64,112426.0,30.6466,30.6466,30.6011,30.6011,112426.0
2018-11-29 15:20:00,33.65,33.66,33.63,33.65,95522.0,30.6102,30.6193,30.592,30.6102,95522.0
2018-11-29 15:30:00,33.64,33.65,33.63,33.64,325186.0,30.6011,30.6102,30.592,30.6011,325186.0
2018-11-29 15:40:00,33.63,33.65,33.59,33.6,120592.0,30.592,30.6102,30.5556,30.5647,120592.0
2018-11-29 15:50:00,33.59,33.6,33.49,33.51,608921.0,30.5556,30.5647,30.4647,30.4829,608921.0
2018-11-30 09:30:00,33.49,33.54,33.42,33.46,419182.0,30.4647,30.5101,30.401,30.4374,419182.0
2018-11-30 09:40:00,33.46,33.51,33.42,33.49,235475.0,30.4374,30.4829,30.401,30.4647,235475.0
2018-11-30 09:50:00,33.49,33.5,33.45,33.49,272873.0,30.4647,30.4738,30.4283,30.4647,272873.0
2018-11-30 10:00:00,33.48,33.53,33.47,33.52,161097.0,30.4556,30.5011,30.4465,30.492,161097.0
2018-11-30 10:10:00,33.52,33.54,33.5,33.5,129174.0,30.492,30.5101,30.4738,30.4738,129174.0
2018-11-30 10:20:00,33.5,33.51,33.44,33.45,218915.0,30.4738,30.4829,30.4192,30.4283,218915.0
2018-11-30 10:30:00,33.45,33.47,33.43,33.45,235605.0,30.4283,30.4465,30.4101,30.4283,235605.0
2018-11-30 10:40:00,33.45,33.46,33.43,33.46,111122.0,30.4283,30.4374,30.4101,30.4374,111122.0
2018-11-30 10:50:00,33.46,33.5,33.44,33.46,139051.0,30.4374,30.4738,30.4192,30.4374,139051.0
2018-11-30 11:00:00,33.46,33.47,33.42,33.44,74976.0,30.4374,30.4465,30.401,30.4192,74976.0
2018-11-30 11:10:00,33.43,33.44,33.4,33.41,95028.0,30.4101,30.4192,30.3828,30.3919,95028.0
2018-11-30 11:20:00,33.42,33.44,33.39,33.4,99575.0,30.401,30.4192,30.3737,30.3828,99575.0
2018-11-30 11:30:00,33.4,33.44,33.37,33.42,150809.0,30.3828,30.4192,30.3555,30.401,150809.0
2018-11-30 11:40:00,33.42,33.45,33.42,33.44,60920.0,30.401,30.4283,30.401,30.4192,60920.0
2018-11-30 11:50:00,33.45,33.45,33.42,33.44,51341.0,30.4283,30.4283,30.401,30.4192,51341.0
2018-11-30 12:00:00,33.43,33.47,33.42,33.45,82239.0,30.4101,30.4465,30.401,30.4283,82239.0
2018-11-30 12:10:00,33.45,33.46,33.43,33.45,91795.0,30.4283,30.4374,30.4101,30.4283,91795.0
2018-11-30 12:20:00,33.44,33.45,33.41,33.41,65942.0,30.4192,30.4283,30.3919,30.3919,65942.0
2018-11-30 12:30:00,33.41,33.42,33.4,33.41,81542.0,30.3919,30.401,30.3828,30.3919,81542.0
2018-11-30 12:40:00,33.41,33.45,33.4,33.44,77524.0,30.3919,30.4283,30.3828,30.4192,77524.0
2018-11-30 12:50:00,33.44,33.44,33.39,33.4,74274.0,30.4192,30.4192,30.3737,30.3828,74274.0
2018-11-30 13:00:00,33.39,33.4,33.37,33.38,43918.0,30.3737,30.3828,30.3555,30.3646,43918.0
2018-11-30 13:10:00,33.38,33.4,33.37,33.4,55806.0,30.3646,30.3828,30.3555,30.3828,55806.0
2018-11-30 13:20:00,33.4,33.42,33.39,33.4,60685.0,30.3828,30.401,30.3737,30.3828,60685.0
2018-11-30 13:30:00,33.4,33.49,33.38,33.45,165115.0,30.3828,30.4647,30.3646,30.4283,165115.0
2018-11-30 13:40:00,33.45,33.46,33.43,33.46,26902.0,30.4283,30.4374,30.4101,30.4374,26902.0
2018-11-30 13:50:00,33.46,33.48,33.45,33.46,46436.0,30.4374,30.4556,30.4283,30.4374,46436.0
2018-11-30 14:00:00,33.46,33.46,33.43,33.44,42333.0,30.4374,30.4374,30.4101,30.4192,42333.0
2018-11-30 14:10:00,33.43,33.45,33.4,33.41,109603.0,30.4101,30.4283,30.3828,30.3919,109603.0
2018-11-30 14:20:00,33.41,33.42,33.39,33.4,114171.0,30.3919,30.401,30.3737,30.3828,114171.0
2018-11-30 14:30:00,33.4,33.42,33.39,33.41,162507.0,30.3828,30.401,30.3737,30.3919,162507.0
2018-11-30 14:40:00,33.4,33.43,33.39,33.4,125853.0,30.3828,30.4101,30.3737,30.3828,125853.0
2018-11-30 14:50:00,33.39,33.4,33.37,33.38,119462.0,30.3737,30.3828,30.3555,30.3646,119462.0
2018-11-30 15:00:00,33.38,33.38,33.35,33.38,134829.0,30.3646,30.3646,30.3373,30.3646,134829.0
2018-11-30 15:10:00,33.38,33.39,33.36,33.39,69643.0,30.3646,30.3737,30.3464,30.3737,69643.0
2018-11-30 15:20:00,33.39,33.4,33.37,33.37,107920.0,30.3737,30.3828,30.3555,30.3555,107920.0
2018-11-30 15:30:00,33.37,33.38,33.35,33.38,91649.0,30.3555,30.3646,30.3373,30.3646,91649.0
2018-11-30 15:40:00,33.38,33.38,33.33,33.34,157271.0,30.3646,30.3646,30.3191,30.3282,157271.0
2018-11-30 15:50:00,33.34,33.42,33.33,33.4,555601.0,30.3282,30.401,30.3191,30.3828,555601.0
2018-12-03 09:30:00,33.23,33.27,33.17,33.23,155665.0,30.2282,30.2645,30.1736,30.2282,155665.0
2018-12-03 09:40:00,33.23,33.27,33.18,33.18,166355.0,30.2282,30.2645,30.1827,30.1827,166355.0
2018-12-03 09:50:00,33.19,33.2,33.08,33.1,185735.0,30.1918,30.2009,30.0917,30.1099,185735.0
2018-12-03 10:00:00,33.11,33.16,33.1,33.15,182986.0,30.119,30.1645,30.1099,30.1554,182986.0
2018-12-03 10:10:00,33.15,33.15,33.06,33.12,117989.0,30.1554,30.1554,30.0735,30.1281,117989.0
2018-12-03 10:20:00,33.13,33.2,33.11,33.18,110842.0,30.1372,30.2009,30.119,30.1827,110842.0
2018-12-03 10:30:00,33.19,33.2,33.15,33.15,113891.0,30.1918,30.2009,30.1554,30.1554,113891.0
2018-12-03 10:40:00,33.14,33.15,33.06,33.09,116921.0,30.1463,30.1554,30.0735,30.1008,116921.0
2018-12-03 10:50:00,33.09,33.11,33.05,33.07,77441.0,30.1008,30.119,30.0644,30.0826,77441.0
2018-12-03 11:00:00,33.07,33.14,33.05,33.14,88658.0,30.0826,30.1463,30.0644,30.1463,88658.0
2018-12-03 11:10:00,33.14,33.16,33.11,33.14,77009.0,30.1463,30.1645,30.119,30.1463,77009.0
2018-12-03 11:20:00,33.14,33.17,33.1,33.16,242986.0,30.1463,30.1736,30.1099,30.1645,242986.0
2018-12-03 11:30:00,33.17,33.18,33.13,33.14,80079.0,30.1736,30.1827,30.1372,30.1463,80079.0
2018-12-03 11:40:00,33.14,33.14,33.04,33.07,242060.0,30.1463,30.1463,30.0553,30.0826,242060.0
2018-12-03 11:50:00,33.07,33.08,33.03,33.06,54721.0,30.0826,30.0917,30.0462,30.0735,54721.0
2018-12-03 12:00:00,33.06,33.12,33.04,33.11,53562.0,30.0735,30.1281,30.0553,30.119,53562.0
2018-12-03 12:10:00,33.11,33.15,33.09,33.15,84123.0,30.119,30.1554,30.1008,30.1554,84123.0
2018-12-03 12:20:00,33.14,33.19,33.12,33.18,91788.0,30.1463,30.1918,30.1281,30.1827,91788.0
2018-12-03 12:30:00,33.19,33.24,33.19,33.22,91300.0,30.1918,30.2373,30.1918,30.2191,91300.0
2018-12-03 12:40:00,33.23,33.23,33.19,33.2,137938.0,30.2282,30.2282,30.1918,30.2009,137938.0
2018-12-03 12:50:00,33.2,33.21,33.18,33.2,81483.0,30.2009,30.21,30.1827,30.2009,81483.0
2018-12-03 13:00:00,33.2,33.22,33.19,33.2,77436.0,30.2009,30.2191,30.1918,30.2009,77436.0
2018-12-03 13:10:00,33.2,33.24,33.2,33.22,104189.0,30.2009,30.2373,30.2009,30.2191,104189.0
2018-12-03 13:20:00,33.22,33.25,33.21,33.23,84445.0,30.2191,30.2463,30.21,30.2282,84445.0
2018-12-03 13:30:00,33.23,33.23,33.16,33.18,63020.0,30.2282,30.2282,30.1645,30.1827,63020.0
2018-12-03 13:40:00,33.17,33.2,33.14,33.14,46619.0,30.1736,30.2009,30.1463,30.1463,46619.0
2018-12-03 13:50:00,33.14,33.19,33.14,33.16,57559.0,30.1463,30.1918,30.1463,30.1645,57559.0
2018-12-03 14:00:00,33.16,33.18,33.1,33.12,115914.0,30.1645,30.1827,30.1099,30.1281,115914.0
2018-12-03 14:10:00,33.13,33.16,33.12,33.16,31517.0,30.1372,30.1645,30.1281,30.1645,31517.0
2018-12-03 14:20:00,33.16,33.18,33.14,33.16,60935.0,30.1645,30.1827,30.1463,30.1645,60935.0
2018-12-03 14:30:00,33.17,33.19,33.16,33.19,67716.0,30.1736,30.1918,30.1645,30.1918,67716.0
2018-12-03 14:40:00,33.19,33.2,33.16,33.19,80428.0,30.1918,30.2009,30.1645,30.1918,80428.0
2018-12-03 14:50:00,33.19,33.19,33.15,33.19,76537.0,30.1918,30.1918,30.1554,30.1918,76537.0
2018-12-03 15:00:00,33.18,33.19,33.15,33.17,74869.0,30.1827,30.1918,30.1554,30.1736,74869.0
2018-12-03 15:10:00,33.17,33.21,33.17,33.18,71287.0,30.1736,30.21,30.1736,30.1827,71287.0
2018-12-03 15:20:00,33.18,33.2,33.15,33.16,75164.0,30.1827,30.2009,30.1554,30.1645,75164.0
2018-12-03 15:30:00,33.17,33.23,33.16,33.22,109268.0,30.1736,30.2282,30.1645,30.2191,109268.0
2018-12-03 15:40:00,33.22,33.24,33.2,33.2,320022.0,30.2191,30.2373,30.2009,30.2009,320022.0
2018-12-03 15:50:00,33.2,33.28,33.19,33.27,1773690.0,30.2009,30.2736,30.1918,30.2645,1773690.0
2018-12-04 09:30:00,33.26,33.26,33.13,33.22,201069.0,30.2554,30.2554,30.1372,30.2191,201069.0
2018-12-04 09:40:00,33.22,33.22,33.17,33.19,115473.0,30.2191,30.2191,30.1736,30.1918,115473.0
2018-12-04 09:50:00,33.19,33.21,33.15,33.18,137294.0,30.1918,30.21,30.1554,30.1827,137294.0
2018-12-04 10:00:00,33.18,33.23,33.18,33.22,211840.0,30.1827,30.2282,30.1827,30.2191,211840.0
2018-12-04 10:10:00,33.22,33.23,33.15,33.18,206368.0,30.2191,30.2282,30.1554,30.1827,206368.0
2018-12-04 10:20:00,33.18,33.21,33.15,33.2,88623.0,30.1827,30.21,30.1554,30.2009,88623.0
2018-12-04 10:30:00,33.2,33.21,33.16,33.2,94978.0,30.2009,30.21,30.1645,30.2009,94978.0
2018-12-04 10:40:00,33.2,33.22,33.18,33.2,126738.0,30.2009,30.2191,30.1827,30.2009,126738.0
2018-12-04 10:50:00,33.2,33.21,33.16,33.16,122994.0,30.2009,30.21,30.1645,30.1645,122994.0
2018-12-04 11:00:00,33.16,33.24,33.13,33.23,176669.0,30.1645,30.2373,30.1372,30.2282,176669.0
2018-12-04 11:10:00,33.22,33.24,33.2,33.22,65897.0,30.2191,30.2373,30.2009,30.2191,65897.0
2018-12-04 11:20:00,33.22,33.24,33.2,33.2,58535.0,30.2191,30.2373,30.2009,30.2009,58535.0
2018-12-04 11:30:00,33.2,33.22,33.18,33.21,131897.0,30.2009,30.2191,30.1827,30.21,131897.0
2018-12-04 11:40:00,33.22,33.24,33.2,33.22,41318.0,30.2191,30.2373,30.2009,30.2191,41318.0
2018-12-04 11:50:00,33.21,33.22,33.15,33.16,83077.0,30.21,30.2191,30.1554,30.1645,83077.0
2018-12-04 12:00:00,33.15,33.17,33.05,33.09,177788.0,30.1554,30.1736,30.0644,30.1008,177788.0
2018-12-04 12:10:00,33.09,33.09,32.97,33.03,435107.0,30.1008,30.1008,29.9916,30.0462,435107.0
2018-12-04 12:20:00,33.02,33.03,32.87,32.88,166533.0,30.0371,30.0462,29.9007,29.9098,166533.0
2018-12-04 12:30:00,32.88,32.94,32.8,32.91,212450.0,29.9098,29.9644,29.837,29.9371,212450.0
2018-12-04 12:40:00,32.9,32.99,32.89,32.97,143784.0,29.928,30.0098,29.9189,29.9916,143784.0
2018-12-04 12:50:00,32.96,32.96,32.89,32.9,69855.0,29.9825,29.9825,29.9189,29.928,69855.0
2018-12-04 13:00:00,32.89,32.95,32.87,32.91,77042.0,29.9189,29.9734,29.9007,29.9371,77042.0
2018-12-04 13:10:00,32.9,32.95,32.88,32.91,82250.0,29.928,29.9734,29.9098,29.9371,82250.0
2018-12-04 13:20:00,32.91,32.91,32.76,32.82,141155.0,29.9371,29.9371,29.8006,29.8552,141155.0
2018-12-04 13:30:00,32.82,32.84,32.77,32.78,135065.0,29.8552,29.8734,29.8097,29.8188,135065.0
2018-12-04 13:40:00,32.77,32.88,32.75,32.84,204965.0,29.8097,29.9098,29.7915,29.8734,204965.0
2018-12-04 13:50:00,32.84,32.89,32.79,32.86,96672.0,29.8734,29.9189,29.8279,29.8916,96672.0
2018-12-04 14:00:00,32.86,32.9,32.81,32.9,58161.0,29.8916,29.928,29.8461,29.928,58161.0
2018-12-04 14:10:00,32.89,32.91,32.86,32.9,90674.0,29.9189,29.9371,29.8916,29.928,90674.0
2018-12-04 14:20:00,32.9,32.9,32.8,32.8,68052.0,29.928,29.928,29.837,29.837,68052.0
2018-12-04 14:30:00,32.81,32.87,32.81,32.87,106065.0,29.8461,29.9007,29.8461,29.9007,106065.0
2018-12-04 14:40:00,32.86,32.94,32.85,32.92,123504.0,29.8916,29.9644,29.8825,29.9462,123504.0
2018-12-04 14:50:00,32.92,32.93,32.87,32.89,61869.0,29.9462,29.9553,29.9007,29.9189,61869.0
2018-12-04 15:00:00,32.89,32.89,32.85,32.87,39316.0,29.9189,29.9189,29.8825,29.9007,39316.0
2018-12-04 15:10:00,32.88,32.93,32.86,32.89,67841.0,29.9098,29.9553,29.8916,29.9189,67841.0
2018-12-04 15:20:00,32.9,32.92,32.85,32.87,96990.0,29.928,29.9462,29.8825,29.9007,96990.0
2018-12-04 15:30:00,32.86,32.9,32.83,32.85,143732.0,29.8916,29.928,29.8643,29.8825,143732.0
2018-12-04 15:40:00,32.86,32.93,32.83,32.93,447248.0,29.8916,29.9553,29.8643,29.9553,447248.0
2018-12-04 15:50:00,32.93,32.94,32.79,32.8,893686.0,29.9553,29.9644,29.8279,29.837,893686.0
2018-12-06 09:30:00,31.97,32.18,31.9,32.18,510606.0,29.082,29.273,29.0183,29.273,510606.0
2018-12-06 09:40:00,32.17,32.17,32.07,32.08,433470.0,29.2639,29.2639,29.1729,29.182,433470.0
2018-12-06 09:50:00,32.07,32.11,32.01,32.04,332491.0,29.1729,29.2093,29.1184,29.1457,332491.0
2018-12-06 10:00:00,32.04,32.11,32.02,32.11,152967.0,29.1457,29.2093,29.1275,29.2093,152967.0
2018-12-06 10:10:00,32.1,32.14,32.06,32.11,284732.0,29.2002,29.2366,29.1638,29.2093,284732.0
2018-12-06 10:20:00,32.11,32.17,32.1,32.17,168717.0,29.2093,29.2639,29.2002,29.2639,168717.0
2018-12-06 10:30:00,32.17,32.19,32.12,32.14,153309.0,29.2639,29.2821,29.2184,29.2366,153309.0
2018-12-06 10:40:00,32.15,32.19,32.09,32.11,193451.0,29.2457,29.2821,29.1911,29.2093,193451.0
2018-12-06 10:50:00,32.11,32.11,31.98,32.0,296026.0,29.2093,29.2093,29.0911,29.1093,296026.0
2018-12-06 11:00:00,32.0,32.02,31.97,31.97,177140.0,29.1093,29.1275,29.082,29.082,177140.0
2018-12-06 11:10:00,31.98,31.99,31.88,31.92,142195.0,29.0911,29.1002,29.0001,29.0365,142195.0
2018-12-06 11:20:00,31.92,31.94,31.83,31.84,219992.0,29.0365,29.0547,28.9546,28.9637,219992.0
2018-12-06 11:30:00,31.84,31.92,31.82,31.9,174293.0,28.9637,29.0365,28.9455,29.0183,174293.0
2018-12-06 11:40:00,31.9,32.05,31.89,32.05,168792.0,29.0183,29.1547,29.0092,29.1547,168792.0
2018-12-06 11:50:00,32.06,32.1,32.05,32.08,112316.0,29.1638,29.2002,29.1547,29.182,112316.0
2018-12-06 12:00:00,32.07,32.08,32.04,32.06,75229.0,29.1729,29.182,29.1457,29.1638,75229.0
2018-12-06 12:10:00,32.06,32.14,32.02,32.13,130077.0,29.1638,29.2366,29.1275,29.2275,130077.0
2018-12-06 12:20:00,32.12,32.19,32.1,32.18,109196.0,29.2184,29.2821,29.2002,29.273,109196.0
2018-12-06 12:30:00,32.18,32.21,32.15,32.16,106611.0,29.273,29.3003,29.2457,29.2548,106611.0
2018-12-06 12:40:00,32.16,32.22,32.16,32.2,88669.0,29.2548,29.3094,29.2548,29.2912,88669.0
2018-12-06 12:50:00,32.2,32.26,32.18,32.23,88512.0,29.2912,29.3458,29.273,29.3185,88512.0
2018-12-06 13:00:00,32.23,32.24,32.17,32.18,93834.0,29.3185,29.3276,29.2639,29.273,93834.0
2018-12-06 13:10:00,32.18,32.23,32.18,32.18,63512.0,29.273,29.3185,29.273,29.273,63512.0
2018-12-06 13:20:00,32.18,32.22,32.15,32.18,69848.0,29.273,29.3094,29.2457,29.273,69848.0
2018-12-06 13:30:00,32.17,32.23,32.15,32.23,77423.0,29.2639,29.3185,29.2457,29.3185,77423.0
2018-12-06 13:40:00,32.23,32.31,32.22,32.31,104815.0,29.3185,29.3913,29.3094,29.3913,104815.0
2018-12-06 13:50:00,32.3,32.37,32.3,32.37,136180.0,29.3822,29.4458,29.3822,29.4458,136180.0
2018-12-06 14:00:00,32.37,32.4,32.28,32.3,137815.0,29.4458,29.4731,29.364,29.3822,137815.0
2018-12-06 14:10:00,32.3,32.31,32.23,32.23,91750.0,29.3822,29.3913,29.3185,29.3185,91750.0
2018-12-06 14:20:00,32.23,32.3,32.23,32.3,133316.0,29.3185,29.3822,29.3185,29.3822,133316.0
2018-12-06 14:30:00,32.3,32.3,32.23,32.24,68450.0,29.3822,29.3822,29.3185,29.3276,68450.0
2018-12-06 14:40:00,32.25,32.3,32.18,32.22,75922.0,29.3367,29.3822,29.273,29.3094,75922.0
2018-12-06 14:50:00,32.22,32.33,32.22,32.33,110128.0,29.3094,29.4095,29.3094,29.4095,110128.0
2018-12-06 15:00:00,32.33,32.38,32.28,32.33,137049.0,29.4095,29.4549,29.364,29.4095,137049.0
2018-12-06 15:10:00,32.33,32.36,32.3,32.35,120038.0,29.4095,29.4367,29.3822,29.4276,120038.0
2018-12-06 15:20:00,32.34,32.39,32.31,32.37,117000.0,29.4186,29.464,29.3913,29.4458,117000.0
2018-12-06 15:30:00,32.37,32.45,32.36,32.4,173448.0,29.4458,29.5186,29.4367,29.4731,173448.0
2018-12-06 15:40:00,32.4,32.46,32.36,32.45,238382.0,29.4731,29.5277,29.4367,29.5186,238382.0
2018-12-06 15:50:00,32.45,32.49,32.43,32.48,653749.0,29.5186,29.555,29.5004,29.5459,653749.0
2018-12-07 09:30:00,32.21,32.26,32.1,32.26,157467.0,29.3003,29.3458,29.2002,29.3458,157467.0
2018-12-07 09:40:00,32.26,32.33,32.19,32.2,377285.0,29.3458,29.4095,29.2821,29.2912,377285.0
2018-12-07 09:50:00,32.2,32.23,32.15,32.16,74597.0,29.2912,29.3185,29.2457,29.2548,74597.0
2018-12-07 10:00:00,32.16,32.19,32.11,32.12,107435.0,29.2548,29.2821,29.2093,29.2184,107435.0
2018-12-07 10:10:00,32.11,32.14,32.05,32.08,240444.0,29.2093,29.2366,29.1547,29.182,240444.0
2018-12-07 10:20:00,32.07,32.11,32.0,32.09,133881.0,29.1729,29.2093,29.1093,29.1911,133881.0
2018-12-07 10:30:00,32.08,32.1,31.97,32.01,85383.0,29.182,29.2002,29.082,29.1184,85383.0
2018-12-07 10:40:00,32.0,32.08,31.98,32.05,135178.0,29.1093,29.182,29.0911,29.1547,135178.0
2018-12-07 10:50:00,32.04,32.08,32.01,32.08,65520.0,29.1457,29.182,29.1184,29.182,65520.0
2018-12-07 11:00:00,32.08,32.09,31.98,32.0,76834.0,29.182,29.1911,29.0911,29.1093,76834.0
2018-12-07 11:10:00,31.99,32.01,31.92,31.96,87925.0,29.1002,29.1184,29.0365,29.0729,87925.0
2018-12-07 11:20:00,31.96,31.96,31.89,31.93,78945.0,29.0729,29.0729,29.0092,29.0456,78945.0
2018-12-07 11:30:00,31.92,31.95,31.9,31.92,65236.0,29.0365,29.0638,29.0183,29.0365,65236.0
2018-12-07 11:40:00,31.92,31.99,31.89,31.98,237375.0,29.0365,29.1002,29.0092,29.0911,237375.0
2018-12-07 11:50:00,31.98,31.98,31.89,31.9,110879.0,29.0911,29.0911,29.0092,29.0183,110879.0
2018-12-07 12:00:00,31.9,31.95,31.88,31.9,182064.0,29.0183,29.0638,29.0001,29.0183,182064.0
2018-12-07 12:10:00,31.9,31.96,31.84,31.87,117408.0,29.0183,29.0729,28.9637,28.991,117408.0
2018-12-07 12:20:00,31.87,31.91,31.85,31.86,76173.0,28.991,29.0274,28.9728,28.9819,76173.0
2018-12-07 12:30:00,31.85,31.85,31.79,31.8,85740.0,28.9728,28.9728,28.9182,28.9273,85740.0
2018-12-07 12:40:00,31.8,31.82,31.76,31.8,82083.0,28.9273,28.9455,28.8909,28.9273,82083.0
2018-12-07 12:50:00,31.8,31.91,31.79,31.9,91678.0,28.9273,29.0274,28.9182,29.0183,91678.0
2018-12-07 13:00:00,31.9,31.95,31.87,31.88,55180.0,29.0183,29.0638,28.991,29.0001,55180.0
2018-12-07 13:10:00,31.88,31.89,31.78,31.78,132025.0,29.0001,29.0092,28.9091,28.9091,132025.0
2018-12-07 13:20:00,31.79,31.85,31.78,31.84,162345.0,28.9182,28.9728,28.9091,28.9637,162345.0
2018-12-07 13:30:00,31.83,31.84,31.76,31.78,89076.0,28.9546,28.9637,28.8909,28.9091,89076.0
2018-12-07 13:40:00,31.79,31.85,31.78,31.79,72282.0,28.9182,28.9728,28.9091,28.9182,72282.0
2018-12-07 13:50:00,31.79,31.8,31.73,31.74,135530.0,28.9182,28.9273,28.8637,28.8728,135530.0
2018-12-07 14:00:00,31.74,31.75,31.7,31.73,68538.0,28.8728,28.8819,28.8364,28.8637,68538.0
2018-12-07 14:10:00,31.73,31.76,31.68,31.76,198651.0,28.8637,28.8909,28.8182,28.8909,198651.0
2018-12-07 14:20:00,31.76,31.79,31.71,31.74,100517.0,28.8909,28.9182,28.8455,28.8728,100517.0
2018-12-07 14:30:00,31.75,31.76,31.7,31.71,103349.0,28.8819,28.8909,28.8364,28.8455,103349.0
2018-12-07 14:40:00,31.7,31.73,31.65,31.71,186956.0,28.8364,28.8637,28.7909,28.8455,186956.0
2018-12-07 14:50:00,31.72,31.75,31.65,31.67,119371.0,28.8546,28.8819,28.7909,28.8091,119371.0
2018-12-07 15:00:00,31.67,31.71,31.64,31.71,196351.0,28.8091,28.8455,28.7818,28.8455,196351.0
2018-12-07 15:10:00,31.71,31.75,31.66,31.69,115048.0,28.8455,28.8819,28.8,28.8273,115048.0
2018-12-07 15:20:00,31.7,31.75,31.67,31.74,64814.0,28.8364,28.8819,28.8091,28.8728,64814.0
2018-12-07 15:30:00,31.74,31.81,31.71,31.75,124712.0,28.8728,28.9364,28.8455,28.8819,124712.0
2018-12-07 15:40:00,31.74,31.76,31.67,31.68,210587.0,28.8728,28.8909,28.8091,28.8182,210587.0
2018-12-07 15:50:00,31.68,31.72,31.66,31.67,518355.0,28.8182,28.8546,28.8,28.8091,518355.0
2018-12-10 09:30:00,30.56,30.63,30.47,30.48,440254.0,27.7993,27.863,27.7175,27.7266,440254.0
2018-12-10 09:40:00,30.47,30.5,30.41,30.43,248706.0,27.7175,27.7448,27.6629,27.6811,248706.0
2018-12-10 09:50:00,30.42,30.44,30.38,30.41,219809.0,27.672,27.6902,27.6356,27.6629,219809.0
2018-12-10 10:00:00,30.42,30.49,30.38,30.43,344748.0,27.672,27.7357,27.6356,27.6811,344748.0
2018-12-10 10:10:00,30.43,30.45,30.36,30.44,273060.0,27.6811,27.6993,27.6174,27.6902,273060.0
2018-12-10 10:20:00,30.44,30.47,30.39,30.41,194147.0,27.6902,27.7175,27.6447,27.6629,194147.0
2018-12-10 10:30:00,30.4,30.44,30.3,30.31,200249.0,27.6538,27.6902,27.5628,27.5719,200249.0
2018-12-10 10:40:00,30.3,30.34,30.28,30.3,120297.0,27.5628,27.5992,27.5446,27.5628,120297.0
2018-12-10 10:50:00,30.3,30.31,30.24,30.26,247309.0,27.5628,27.5719,27.5083,27.5264,247309.0
2018-12-10 11:00:00,30.26,30.27,30.14,30.17,248665.0,27.5264,27.5355,27.4173,27.4446,248665.0
2018-12-10 11:10:00,30.16,30.18,30.12,30.14,238351.0,27.4355,27.4537,27.3991,27.4173,238351.0
2018-12-10 11:20:00,30.13,30.19,30.12,30.19,209990.0,27.4082,27.4628,27.3991,27.4628,209990.0
2018-12-10 11:30:00,30.19,30.3,30.19,30.28,239768.0,27.4628,27.5628,27.4628,27.5446,239768.0
2018-12-10 11:40:00,30.29,30.35,30.28,30.33,150250.0,27.5537,27.6083,27.5446,27.5901,150250.0
2018-12-10 11:50:00,30.33,30.35,30.28,30.29,107975.0,27.5901,27.6083,27.5446,27.5537,107975.0
2018-12-10 12:00:00,30.3,30.33,30.27,30.31,157913.0,27.5628,27.5901,27.5355,27.5719,157913.0
2018-12-10 12:10:00,30.32,30.37,30.28,30.29,182641.0,27.581,27.6265,27.5446,27.5537,182641.0
2018-12-10 12:20:00,30.29,30.33,30.27,30.3,119258.0,27.5537,27.5901,27.5355,27.5628,119258.0
2018-12-10 12:30:00,30.3,30.41,30.3,30.39,115505.0,27.5628,27.6629,27.5628,27.6447,115505.0
2018-12-10 12:40:00,30.4,30.46,30.39,30.46,101897.0,27.6538,27.7084,27.6447,27.7084,101897.0
2018-12-10 12:50:00,30.45,30.47,30.38,30.39,96355.0,27.6993,27.7175,27.6356,27.6447,96355.0
2018-12-10 13:00:00,30.39,30.41,30.35,30.38,98253.0,27.6447,27.6629,27.6083,27.6356,98253.0
2018-12-10 13:10:00,30.38,30.42,30.36,30.41,177501.0,27.6356,27.672,27.6174,27.6629,177501.0
2018-12-10 13:20:00,30.41,30.41,30.32,30.33,136661.0,27.6629,27.6629,27.581,27.5901,136661.0
2018-12-10 13:30:00,30.33,30.41,30.32,30.37,104414.0,27.5901,27.6629,27.581,27.6265,104414.0
2018-12-10 13:40:00,30.37,30.39,30.33,30.36,55780.0,27.6265,27.6447,27.5901,27.6174,55780.0
2018-12-10 13:50:00,30.36,30.39,30.35,30.37,63205.0,27.6174,27.6447,27.6083,27.6265,63205.0
2018-12-10 14:00:00,30.37,30.39,30.33,30.37,104633.0,27.6265,27.6447,27.5901,27.6265,104633.0
2018-12-10 14:10:00,30.37,30.38,30.32,30.34,80425.0,27.6265,27.6356,27.581,27.5992,80425.0
2018-12-10 14:20:00,30.34,30.37,30.31,30.35,83576.0,27.5992,27.6265,27.5719,27.6083,83576.0
2018-12-10 14:30:00,30.34,30.4,30.34,30.38,121892.0,27.5992,27.6538,27.5992,27.6356,121892.0
2018-12-10 14:40:00,30.38,30.4,30.37,30.37,67076.0,27.6356,27.6538,27.6265,27.6265,67076.0
2018-12-10 14:50:00,30.38,30.39,30.32,30.33,90572.0,27.6356,27.6447,27.581,27.5901,90572.0
2018-12-10 15:00:00,30.33,30.35,30.32,30.35,75921.0,27.5901,27.6083,27.581,27.6083,75921.0
2018-12-10 15:10:00,30.35,30.35,30.28,30.3,74664.0,27.6083,27.6083,27.5446,27.5628,74664.0
2018-12-10 15:20:00,30.29,30.32,30.29,30.32,63772.0,27.5537,27.581,27.5537,27.581,63772.0
2018-12-10 15:30:00,30.32,30.4,30.32,30.38,190501.0,27.581,27.6538,27.581,27.6356,190501.0
2018-12-10 15:40:00,30.38,30.39,30.34,30.34,244202.0,27.6356,27.6447,27.5992,27.5992,244202.0
2018-12-10 15:50:00,30.35,30.38,30.32,30.33,696928.0,27.6083,27.6356,27.581,27.5901,696928.0
2018-12-11 09:30:00,31.28,31.4,31.25,31.25,319836.0,28.4543,28.5635,28.427,28.427,319836.0
2018-12-11 09:40:00,31.25,31.33,31.24,31.24,199275.0,28.427,28.4998,28.4179,28.4179,199275.0
2018-12-11 09:50:00,31.24,31.32,31.23,31.27,90644.0,28.4179,28.4907,28.4088,28.4452,90644.0
2018-12-11 10:00:00,31.27,31.35,31.27,31.34,51500.0,28.4452,28.518,28.4452,28.5089,51500.0
2018-12-11 10:10:00,31.34,31.34,31.21,31.25,121159.0,28.5089,28.5089,28.3906,28.427,121159.0
2018-12-11 10:20:00,31.25,31.34,31.24,31.3,95374.0,28.427,28.5089,28.4179,28.4725,95374.0
2018-12-11 10:30:00,31.31,31.32,31.22,31.3,63457.0,28.4816,28.4907,28.3997,28.4725,63457.0
2018-12-11 10:40:00,31.3,31.32,31.21,31.24,65712.0,28.4725,28.4907,28.3906,28.4179,65712.0
2018-12-11 10:50:00,31.23,31.25,31.21,31.24,67929.0,28.4088,28.427,28.3906,28.4179,67929.0
2018-12-11 11:00:00,31.23,31.27,31.2,31.27,79063.0,28.4088,28.4452,28.3815,28.4452,79063.0
2018-12-11 11:10:00,31.27,31.28,31.18,31.21,97355.0,28.4452,28.4543,28.3633,28.3906,97355.0
2018-12-11 11:20:00,31.22,31.24,31.19,31.23,178085.0,28.3997,28.4179,28.3724,28.4088,178085.0
2018-12-11 11:30:00,31.22,31.24,31.17,31.21,108438.0,28.3997,28.4179,28.3542,28.3906,108438.0
2018-12-11 11:40:00,31.21,31.21,31.15,31.18,83359.0,28.3906,28.3906,28.3361,28.3633,83359.0
2018-12-11 11:50:00,31.19,31.24,31.18,31.23,64905.0,28.3724,28.4179,28.3633,28.4088,64905.0
2018-12-11 12:00:00,31.22,31.22,31.12,31.15,81939.0,28.3997,28.3997,28.3088,28.3361,81939.0
2018-12-11 12:10:00,31.15,31.16,31.1,31.12,120557.0,28.3361,28.3451,28.2906,28.3088,120557.0
2018-12-11 12:20:00,31.12,31.17,31.1,31.14,130494.0,28.3088,28.3542,28.2906,28.327,130494.0
2018-12-11 12:30:00,31.13,31.17,31.11,31.15,111615.0,28.3179,28.3542,28.2997,28.3361,111615.0
2018-12-11 12:40:00,31.16,31.21,31.14,31.19,224987.0,28.3451,28.3906,28.327,28.3724,224987.0
2018-12-11 12:50:00,31.18,31.19,31.16,31.17,46772.0,28.3633,28.3724,28.3451,28.3542,46772.0
2018-12-11 13:00:00,31.16,31.18,31.13,31.14,101624.0,28.3451,28.3633,28.3179,28.327,101624.0
2018-12-11 13:10:00,31.14,31.17,31.11,31.17,95327.0,28.327,28.3542,28.2997,28.3542,95327.0
2018-12-11 13:20:00,31.17,31.19,31.16,31.17,110813.0,28.3542,28.3724,28.3451,28.3542,110813.0
2018-12-11 13:30:00,31.17,31.19,31.14,31.19,61913.0,28.3542,28.3724,28.327,28.3724,61913.0
2018-12-11 13:40:00,31.19,31.19,31.1,31.11,97797.0,28.3724,28.3724,28.2906,28.2997,97797.0
2018-12-11 13:50:00,31.12,31.14,31.09,31.11,89566.0,28.3088,28.327,28.2815,28.2997,89566.0
2018-12-11 14:00:00,31.11,31.15,31.1,31.12,93681.0,28.2997,28.3361,28.2906,28.3088,93681.0
2018-12-11 14:10:00,31.12,31.22,31.12,31.21,121452.0,28.3088,28.3997,28.3088,28.3906,121452.0
2018-12-11 14:20:00,31.21,31.35,31.2,31.35,238809.0,28.3906,28.518,28.3815,28.518,238809.0
2018-12-11 14:30:00,31.35,31.39,31.35,31.36,94587.0,28.518,28.5544,28.518,28.5271,94587.0
2018-12-11 14:40:00,31.36,31.39,31.32,31.33,128545.0,28.5271,28.5544,28.4907,28.4998,128545.0
2018-12-11 14:50:00,31.33,31.37,31.32,31.34,97433.0,28.4998,28.5362,28.4907,28.5089,97433.0
2018-12-11 15:00:00,31.34,31.35,31.29,31.34,113598.0,28.5089,28.518,28.4634,28.5089,113598.0
2018-12-11 15:10:00,31.34,31.42,31.34,31.37,95390.0,28.5089,28.5817,28.5089,28.5362,95390.0
2018-12-11 15:20:00,31.36,31.39,31.35,31.36,169352.0,28.5271,28.5544,28.518,28.5271,169352.0
2018-12-11 15:30:00,31.36,31.41,31.34,31.36,157673.0,28.5271,28.5726,28.5089,28.5271,157673.0
2018-12-11 15:40:00,31.35,31.36,31.29,31.3,83764.0,28.518,28.5271,28.4634,28.4725,83764.0
2018-12-11 15:50:00,31.3,31.35,31.28,31.3,784939.0,28.4725,28.518,28.4543,28.4725,784939.0
2018-12-12 09:30:00,32.08,32.26,32.08,32.23,2069186.0,29.182,29.3458,29.182,29.3185,2069186.0
2018-12-12 09:40:00,32.23,32.29,32.22,32.27,456412.0,29.3185,29.3731,29.3094,29.3549,456412.0
2018-12-12 09:50:00,32.27,32.29,32.23,32.29,185046.0,29.3549,29.3731,29.3185,29.3731,185046.0
2018-12-12 10:00:00,32.29,32.31,32.26,32.31,143714.0,29.3731,29.3913,29.3458,29.3913,143714.0
2018-12-12 10:10:00,32.3,32.36,32.28,32.35,144221.0,29.3822,29.4367,29.364,29.4276,144221.0
2018-12-12 10:20:00,32.36,32.37,32.31,32.31,206089.0,29.4367,29.4458,29.3913,29.3913,206089.0
2018-12-12 10:30:00,32.31,32.36,32.3,32.3,242480.0,29.3913,29.4367,29.3822,29.3822,242480.0
2018-12-12 10:40:00,32.3,32.36,32.28,32.36,148071.0,29.3822,29.4367,29.364,29.4367,148071.0
2018-12-12 10:50:00,32.36,32.38,32.34,32.34,98912.0,29.4367,29.4549,29.4186,29.4186,98912.0
2018-12-12 11:00:00,32.34,32.37,32.32,32.35,111384.0,29.4186,29.4458,29.4004,29.4276,111384.0
2018-12-12 11:10:00,32.35,32.35,32.29,32.33,118964.0,29.4276,29.4276,29.3731,29.4095,118964.0
2018-12-12 11:20:00,32.32,32.33,32.29,32.31,104642.0,29.4004,29.4095,29.3731,29.3913,104642.0
2018-12-12 11:30:00,32.31,32.33,32.3,32.33,46330.0,29.3913,29.4095,29.3822,29.4095,46330.0
2018-12-12 11:40:00,32.33,32.38,32.32,32.37,153987.0,29.4095,29.4549,29.4004,29.4458,153987.0
2018-12-12 11:50:00,32.38,32.39,32.31,32.37,106538.0,29.4549,29.464,29.3913,29.4458,106538.0
2018-12-12 12:00:00,32.37,32.39,32.36,32.38,55322.0,29.4458,29.464,29.4367,29.4549,55322.0
2018-12-12 12:10:00,32.38,32.41,32.36,32.41,48785.0,29.4549,29.4822,29.4367,29.4822,48785.0
2018-12-12 12:20:00,32.41,32.44,32.38,32.44,122535.0,29.4822,29.5095,29.4549,29.5095,122535.0
2018-12-12 12:30:00,32.44,32.44,32.39,32.41,89612.0,29.5095,29.5095,29.464,29.4822,89612.0
2018-12-12 12:40:00,32.41,32.43,32.4,32.43,80698.0,29.4822,29.5004,29.4731,29.5004,80698.0
2018-12-12 12:50:00,32.42,32.47,32.42,32.46,57826.0,29.4913,29.5368,29.4913,29.5277,57826.0
2018-12-12 13:00:00,32.47,32.47,32.44,32.46,68955.0,29.5368,29.5368,29.5095,29.5277,68955.0
2018-12-12 13:10:00,32.45,32.48,32.44,32.46,134524.0,29.5186,29.5459,29.5095,29.5277,134524.0
2018-12-12 13:20:00,32.45,32.46,32.42,32.45,45267.0,29.5186,29.5277,29.4913,29.5186,45267.0
2018-12-12 13:30:00,32.44,32.44,32.4,32.42,45321.0,29.5095,29.5095,29.4731,29.4913,45321.0
2018-12-12 13:40:00,32.41,32.42,32.39,32.41,38635.0,29.4822,29.4913,29.464,29.4822,38635.0
2018-12-12 13:50:00,32.41,32.42,32.37,32.4,69576.0,29.4822,29.4913,29.4458,29.4731,69576.0
2018-12-12 14:00:00,32.4,32.41,32.33,32.34,143404.0,29.4731,29.4822,29.4095,29.4186,143404.0
2018-12-12 14:10:00,32.34,32.39,32.32,32.38,42959.0,29.4186,29.464,29.4004,29.4549,42959.0
2018-12-12 14:20:00,32.39,32.4,32.33,32.34,150983.0,29.464,29.4731,29.4095,29.4186,150983.0
2018-12-12 14:30:00,32.34,32.35,32.3,32.34,84042.0,29.4186,29.4276,29.3822,29.4186,84042.0
2018-12-12 14:40:00,32.34,32.35,32.29,32.31,108043.0,29.4186,29.4276,29.3731,29.3913,108043.0
2018-12-12 14:50:00,32.31,32.39,32.29,32.38,63829.0,29.3913,29.464,29.3731,29.4549,63829.0
2018-12-12 15:00:00,32.37,32.39,32.34,32.38,88320.0,29.4458,29.464,29.4186,29.4549,88320.0
2018-12-12 15:10:00,32.38,32.41,32.31,32.33,81274.0,29.4549,29.4822,29.3913,29.4095,81274.0
2018-12-12 15:20:00,32.32,32.38,32.32,32.35,107907.0,29.4004,29.4549,29.4004,29.4276,107907.0
2018-12-12 15:30:00,32.36,32.41,32.35,32.41,190406.0,29.4367,29.4822,29.4276,29.4822,190406.0
2018-12-12 15:40:00,32.41,32.41,32.35,32.36,179491.0,29.4822,29.4822,29.4276,29.4367,179491.0
2018-12-12 15:50:00,32.36,32.38,32.29,32.33,753325.0,29.4367,29.4549,29.3731,29.4095,753325.0
2018-12-13 09:30:00,32.49,32.51,32.37,32.48,201363.0,29.555,29.5732,29.4458,29.5459,201363.0
2018-12-13 09:40:00,32.48,32.5,32.41,32.45,96322.0,29.5459,29.5641,29.4822,29.5186,96322.0
2018-12-13 09:50:00,32.45,32.45,32.37,32.41,117709.0,29.5186,29.5186,29.4458,29.4822,117709.0
2018-12-13 10:00:00,32.41,32.52,32.4,32.52,127428.0,29.4822,29.5823,29.4731,29.5823,127428.0
2018-12-13 10:10:00,32.52,32.59,32.51,32.55,73512.0,29.5823,29.646,29.5732,29.6096,73512.0
2018-12-13 10:20:00,32.54,32.54,32.45,32.47,157744.0,29.6005,29.6005,29.5186,29.5368,157744.0
2018-12-13 10:30:00,32.47,32.51,32.45,32.48,98712.0,29.5368,29.5732,29.5186,29.5459,98712.0
2018-12-13 10:40:00,32.48,32.5,32.42,32.45,200590.0,29.5459,29.5641,29.4913,29.5186,200590.0
2018-12-13 10:50:00,32.45,32.49,32.4,32.48,91690.0,29.5186,29.555,29.4731,29.5459,91690.0
2018-12-13 11:00:00,32.48,32.49,32.42,32.47,146487.0,29.5459,29.555,29.4913,29.5368,146487.0
2018-12-13 11:10:00,32.47,32.48,32.41,32.45,290067.0,29.5368,29.5459,29.4822,29.5186,290067.0
2018-12-13 11:20:00,32.45,32.48,32.42,32.47,164898.0,29.5186,29.5459,29.4913,29.5368,164898.0
2018-12-13 11:30:00,32.46,32.5,32.43,32.5,97968.0,29.5277,29.5641,29.5004,29.5641,97968.0
2018-12-13 11:40:00,32.49,32.55,32.47,32.52,117746.0,29.555,29.6096,29.5368,29.5823,117746.0
2018-12-13 11:50:00,32.51,32.52,32.45,32.45,100036.0,29.5732,29.5823,29.5186,29.5186,100036.0
2018-12-13 12:00:00,32.45,32.49,32.41,32.47,128504.0,29.5186,29.555,29.4822,29.5368,128504.0
2018-12-13 12:10:00,32.47,32.51,32.45,32.47,88387.0,29.5368,29.5732,29.5186,29.5368,88387.0
2018-12-13 12:20:00,32.46,32.46,32.41,32.42,66861.0,29.5277,29.5277,29.4822,29.4913,66861.0
2018-12-13 12:30:00,32.43,32.51,32.42,32.5,115671.0,29.5004,29.5732,29.4913,29.5641,115671.0
2018-12-13 12:40:00,32.5,32.51,32.48,32.5,36793.0,29.5641,29.5732,29.5459,29.5641,36793.0
2018-12-13 12:50:00,32.5,32.51,32.47,32.48,73560.0,29.5641,29.5732,29.5368,29.5459,73560.0
2018-12-13 13:00:00,32.49,32.5,32.44,32.48,93213.0,29.555,29.5641,29.5095,29.5459,93213.0
2018-12-13 13:10:00,32.48,32.52,32.46,32.5,87237.0,29.5459,29.5823,29.5277,29.5641,87237.0
2018-12-13 13:20:00,32.5,32.53,32.47,32.52,130515.0,29.5641,29.5914,29.5368,29.5823,130515.0
2018-12-13 13:30:00,32.52,32.59,32.52,32.58,93699.0,29.5823,29.646,29.5823,29.6369,93699.0
2018-12-13 13:40:00,32.59,32.59,32.53,32.54,47888.0,29.646,29.646,29.5914,29.6005,47888.0
2018-12-13 13:50:00,32.53,32.56,32.43,32.45,418498.0,29.5914,29.6187,29.5004,29.5186,418498.0
2018-12-13 14:00:00,32.45,32.47,32.4,32.43,79600.0,29.5186,29.5368,29.4731,29.5004,79600.0
2018-12-13 14:10:00,32.42,32.45,32.41,32.44,39875.0,29.4913,29.5186,29.4822,29.5095,39875.0
2018-12-13 14:20:00,32.45,32.47,32.42,32.46,69199.0,29.5186,29.5368,29.4913,29.5277,69199.0
2018-12-13 14:30:00,32.45,32.46,32.41,32.44,50135.0,29.5186,29.5277,29.4822,29.5095,50135.0
2018-12-13 14:40:00,32.44,32.46,32.42,32.43,29335.0,29.5095,29.5277,29.4913,29.5004,29335.0
2018-12-13 14:50:00,32.43,32.5,32.42,32.48,68849.0,29.5004,29.5641,29.4913,29.5459,68849.0
2018-12-13 15:00:00,32.48,32.48,32.44,32.46,42846.0,29.5459,29.5459,29.5095,29.5277,42846.0
2018-12-13 15:10:00,32.45,32.46,32.43,32.45,152807.0,29.5186,29.5277,29.5004,29.5186,152807.0
2018-12-13 15:20:00,32.45,32.48,32.43,32.44,39336.0,29.5186,29.5459,29.5004,29.5095,39336.0
2018-12-13 15:30:00,32.44,32.47,32.39,32.4,440422.0,29.5095,29.5368,29.464,29.4731,440422.0
2018-12-13 15:40:00,32.4,32.49,32.38,32.45,267447.0,29.4731,29.555,29.4549,29.5186,267447.0
2018-12-13 15:50:00,32.45,32.46,32.4,32.41,342982.0,29.5186,29.5277,29.4731,29.4822,342982.0
2018-12-14 09:30:00,32.32,32.32,32.21,32.25,203071.0,29.4004,29.4004,29.3003,29.3367,203071.0
2018-12-14 09:40:00,32.25,32.33,32.25,32.3,141741.0,29.3367,29.4095,29.3367,29.3822,141741.0
2018-12-14 09:50:00,32.29,32.32,32.27,32.32,99003.0,29.3731,29.4004,29.3549,29.4004,99003.0
2018-12-14 10:00:00,32.32,32.35,32.3,32.34,77498.0,29.4004,29.4276,29.3822,29.4186,77498.0
2018-12-14 10:10:00,32.35,32.41,32.33,32.39,127453.0,29.4276,29.4822,29.4095,29.464,127453.0
2018-12-14 10:20:00,32.4,32.43,32.37,32.38,105667.0,29.4731,29.5004,29.4458,29.4549,105667.0
2018-12-14 10:30:00,32.37,32.42,32.34,32.41,148566.0,29.4458,29.4913,29.4186,29.4822,148566.0
2018-12-14 10:40:00,32.41,32.46,32.4,32.43,202983.0,29.4822,29.5277,29.4731,29.5004,202983.0
2018-12-14 10:50:00,32.42,32.44,32.4,32.4,82770.0,29.4913,29.5095,29.4731,29.4731,82770.0
2018-12-14 11:00:00,32.41,32.45,32.39,32.43,85815.0,29.4822,29.5186,29.464,29.5004,85815.0
2018-12-14 11:10:00,32.43,32.45,32.39,32.44,69805.0,29.5004,29.5186,29.464,29.5095,69805.0
2018-12-14 11:20:00,32.44,32.45,32.4,32.43,78251.0,29.5095,29.5186,29.4731,29.5004,78251.0
2018-12-14 11:30:00,32.44,32.48,32.43,32.47,71864.0,29.5095,29.5459,29.5004,29.5368,71864.0
2018-12-14 11:40:00,32.47,32.51,32.39,32.4,116157.0,29.5368,29.5732,29.464,29.4731,116157.0
2018-12-14 11:50:00,32.39,32.41,32.35,32.36,75703.0,29.464,29.4822,29.4276,29.4367,75703.0
2018-12-14 12:00:00,32.37,32.42,32.36,32.38,70878.0,29.4458,29.4913,29.4367,29.4549,70878.0
2018-12-14 12:10:00,32.38,32.41,32.36,32.39,79973.0,29.4549,29.4822,29.4367,29.464,79973.0
2018-12-14 12:20:00,32.39,32.41,32.36,32.38,66508.0,29.464,29.4822,29.4367,29.4549,66508.0
2018-12-14 12:30:00,32.38,32.42,32.36,32.37,48092.0,29.4549,29.4913,29.4367,29.4458,48092.0
2018-12-14 12:40:00,32.37,32.37,32.34,32.35,47604.0,29.4458,29.4458,29.4186,29.4276,47604.0
2018-12-14 12:50:00,32.36,32.38,32.34,32.36,29861.0,29.4367,29.4549,29.4186,29.4367,29861.0
2018-12-14 13:00:00,32.36,32.39,32.33,32.38,33285.0,29.4367,29.464,29.4095,29.4549,33285.0
2018-12-14 13:10:00,32.38,32.41,32.37,32.38,46617.0,29.4549,29.4822,29.4458,29.4549,46617.0
2018-12-14 13:20:00,32.37,32.39,32.36,32.37,18604.0,29.4458,29.464,29.4367,29.4458,18604.0
2018-12-14 13:30:00,32.37,32.37,32.32,32.34,27934.0,29.4458,29.4458,29.4004,29.4186,27934.0
2018-12-14 13:40:00,32.34,32.38,32.33,32.35,55320.0,29.4186,29.4549,29.4095,29.4276,55320.0
2018-12-14 13:50:00,32.36,32.37,32.33,32.34,48185.0,29.4367,29.4458,29.4095,29.4186,48185.0
2018-12-14 14:00:00,32.34,32.35,32.3,32.33,43059.0,29.4186,29.4276,29.3822,29.4095,43059.0
2018-12-14 14:10:00,32.33,32.35,32.3,32.33,63042.0,29.4095,29.4276,29.3822,29.4095,63042.0
2018-12-14 14:20:00,32.34,32.37,32.33,32.36,39335.0,29.4186,29.4458,29.4095,29.4367,39335.0
2018-12-14 14:30:00,32.35,32.38,32.32,32.33,66180.0,29.4276,29.4549,29.4004,29.4095,66180.0
2018-12-14 14:40:00,32.33,32.35,32.31,32.32,43573.0,29.4095,29.4276,29.3913,29.4004,43573.0
2018-12-14 14:50:00,32.32,32.37,32.3,32.35,52759.0,29.4004,29.4458,29.3822,29.4276,52759.0
2018-12-14 15:00:00,32.35,32.4,32.35,32.37,109183.0,29.4276,29.4731,29.4276,29.4458,109183.0
2018-12-14 15:10:00,32.37,32.43,32.36,32.39,113598.0,29.4458,29.5004,29.4367,29.464,113598.0
2018-12-14 15:20:00,32.4,32.4,32.35,32.37,59361.0,29.4731,29.4731,29.4276,29.4458,59361.0
2018-12-14 15:30:00,32.37,32.39,32.32,32.34,36423.0,29.4458,29.464,29.4004,29.4186,36423.0
2018-12-14 15:40:00,32.34,32.35,32.29,32.32,201719.0,29.4186,29.4276,29.3731,29.4004,201719.0
2018-12-14 15:50:00,32.32,32.34,32.25,32.26,300958.0,29.4004,29.4186,29.3367,29.3458,300958.0
2018-12-17 09:30:00,32.64,32.7,32.56,32.58,186135.0,29.6915,29.746,29.6187,29.6369,186135.0
2018-12-17 09:40:00,32.58,32.58,32.5,32.53,188880.0,29.6369,29.6369,29.5641,29.5914,188880.0
2018-12-17 09:50:00,32.53,32.58,32.49,32.57,206557.0,29.5914,29.6369,29.555,29.6278,206557.0
2018-12-17 10:00:00,32.57,32.57,32.52,32.54,124831.0,29.6278,29.6278,29.5823,29.6005,124831.0
2018-12-17 10:10:00,32.55,32.61,32.52,32.6,209357.0,29.6096,29.6642,29.5823,29.6551,209357.0
2018-12-17 10:20:00,32.6,32.65,32.58,32.63,198850.0,29.6551,29.7005,29.6369,29.6824,198850.0
2018-12-17 10:30:00,32.63,32.65,32.6,32.62,112786.0,29.6824,29.7005,29.6551,29.6733,112786.0
2018-12-17 10:40:00,32.61,32.71,32.6,32.66,142668.0,29.6642,29.7551,29.6551,29.7096,142668.0
2018-12-17 10:50:00,32.66,32.74,32.65,32.72,116132.0,29.7096,29.7824,29.7005,29.7642,116132.0
2018-12-17 11:00:00,32.72,32.77,32.69,32.77,65890.0,29.7642,29.8097,29.7369,29.8097,65890.0
2018-12-17 11:10:00,32.77,32.78,32.75,32.76,34459.0,29.8097,29.8188,29.7915,29.8006,34459.0
2018-12-17 11:20:00,32.76,32.78,32.75,32.75,34418.0,29.8006,29.8188,29.7915,29.7915,34418.0
2018-12-17 11:30:00,32.75,32.75,32.71,32.74,161547.0,29.7915,29.7915,29.7551,29.7824,161547.0
2018-12-17 11:40:00,32.74,32.74,32.68,32.73,34023.0,29.7824,29.7824,29.7278,29.7733,34023.0
2018-12-17 11:50:00,32.74,32.74,32.7,32.74,34380.0,29.7824,29.7824,29.746,29.7824,34380.0
2018-12-17 12:00:00,32.73,32.75,32.72,32.73,60066.0,29.7733,29.7915,29.7642,29.7733,60066.0
2018-12-17 12:10:00,32.73,32.74,32.69,32.73,107344.0,29.7733,29.7824,29.7369,29.7733,107344.0
2018-12-17 12:20:00,32.74,32.77,32.71,32.72,87375.0,29.7824,29.8097,29.7551,29.7642,87375.0
2018-12-17 12:30:00,32.71,32.71,32.63,32.65,128368.0,29.7551,29.7551,29.6824,29.7005,128368.0
2018-12-17 12:40:00,32.65,32.66,32.61,32.66,182026.0,29.7005,29.7096,29.6642,29.7096,182026.0
2018-12-17 12:50:00,32.65,32.65,32.59,32.6,60455.0,29.7005,29.7005,29.646,29.6551,60455.0
2018-12-17 13:00:00,32.6,32.65,32.58,32.63,53709.0,29.6551,29.7005,29.6369,29.6824,53709.0
2018-12-17 13:10:00,32.63,32.64,32.61,32.62,51778.0,29.6824,29.6915,29.6642,29.6733,51778.0
2018-12-17 13:20:00,32.61,32.63,32.58,32.59,45414.0,29.6642,29.6824,29.6369,29.646,45414.0
2018-12-17 13:30:00,32.59,32.62,32.5,32.53,139181.0,29.646,29.6733,29.5641,29.5914,139181.0
2018-12-17 13:40:00,32.54,32.58,32.51,32.53,49380.0,29.6005,29.6369,29.5732,29.5914,49380.0
2018-12-17 13:50:00,32.53,32.58,32.51,32.55,77027.0,29.5914,29.6369,29.5732,29.6096,77027.0
2018-12-17 14:00:00,32.55,32.57,32.46,32.48,200693.0,29.6096,29.6278,29.5277,29.5459,200693.0
2018-12-17 14:10:00,32.48,32.5,32.46,32.5,48171.0,29.5459,29.5641,29.5277,29.5641,48171.0
2018-12-17 14:20:00,32.5,32.55,32.49,32.51,97773.0,29.5641,29.6096,29.555,29.5732,97773.0
2018-12-17 14:30:00,32.52,32.57,32.51,32.57,92985.0,29.5823,29.6278,29.5732,29.6278,92985.0
2018-12-17 14:40:00,32.57,32.62,32.56,32.57,102780.0,29.6278,29.6733,29.6187,29.6278,102780.0
2018-12-17 14:50:00,32.58,32.59,32.51,32.54,49023.0,29.6369,29.646,29.5732,29.6005,49023.0
2018-12-17 15:00:00,32.54,32.59,32.52,32.53,66004.0,29.6005,29.646,29.5823,29.5914,66004.0
2018-12-17 15:10:00,32.53,32.6,32.52,32.54,143629.0,29.5914,29.6551,29.5823,29.6005,143629.0
2018-12-17 15:20:00,32.54,32.55,32.47,32.48,196244.0,29.6005,29.6096,29.5368,29.5459,196244.0
2018-12-17 15:30:00,32.49,32.51,32.46,32.5,122489.0,29.555,29.5732,29.5277,29.5641,122489.0
2018-12-17 15:40:00,32.49,32.49,32.37,32.41,253516.0,29.555,29.555,29.4458,29.4822,253516.0
2018-12-17 15:50:00,32.4,32.5,32.4,32.47,525428.0,29.4731,29.5641,29.4731,29.5368,525428.0
2018-12-18 09:30:00,33.0,33.07,32.94,33.02,265255.0,30.2474,30.3116,30.1924,30.2658,265255.0
2018-12-18 09:40:00,33.02,33.09,32.99,33.07,874259.0,30.2658,30.3299,30.2383,30.3116,874259.0
2018-12-18 09:50:00,33.07,33.13,33.04,33.11,162475.0,30.3116,30.3666,30.2841,30.3483,162475.0
2018-12-18 10:00:00,33.11,33.13,33.07,33.08,161008.0,30.3483,30.3666,30.3116,30.3208,161008.0
2018-12-18 10:10:00,33.08,33.1,33.06,33.09,62948.0,30.3208,30.3391,30.3024,30.3299,62948.0
2018-12-18 10:20:00,33.11,33.13,33.07,33.12,42607.0,30.3483,30.3666,30.3116,30.3574,42607.0
2018-12-18 10:30:00,33.12,33.17,33.12,33.15,102404.0,30.3574,30.4033,30.3574,30.3849,102404.0
2018-12-18 10:40:00,33.15,33.16,33.06,33.07,120311.0,30.3849,30.3941,30.3024,30.3116,120311.0
2018-12-18 10:50:00,33.07,33.13,33.06,33.07,124192.0,30.3116,30.3666,30.3024,30.3116,124192.0
2018-12-18 11:00:00,33.07,33.1,33.05,33.06,102413.0,30.3116,30.3391,30.2933,30.3024,102413.0
2018-12-18 11:10:00,33.07,33.11,33.05,33.08,40993.0,30.3116,30.3483,30.2933,30.3208,40993.0
2018-12-18 11:20:00,33.08,33.09,33.04,33.09,61781.0,30.3208,30.3299,30.2841,30.3299,61781.0
2018-12-18 11:30:00,33.09,33.14,33.08,33.14,80066.0,30.3299,30.3758,30.3208,30.3758,80066.0
2018-12-18 11:40:00,33.13,33.16,33.1,33.15,45413.0,30.3666,30.3941,30.3391,30.3849,45413.0
2018-12-18 11:50:00,33.15,33.17,33.12,33.15,71349.0,30.3849,30.4033,30.3574,30.3849,71349.0
2018-12-18 12:00:00,33.14,33.24,33.14,33.22,135409.0,30.3758,30.4674,30.3758,30.4491,135409.0
2018-12-18 12:10:00,33.22,33.24,33.19,33.2,144119.0,30.4491,30.4674,30.4216,30.4308,144119.0
2018-12-18 12:20:00,33.2,33.21,33.14,33.15,152416.0,30.4308,30.4399,30.3758,30.3849,152416.0
2018-12-18 12:30:00,33.15,33.18,33.14,33.16,36622.0,30.3849,30.4124,30.3758,30.3941,36622.0
2018-12-18 12:40:00,33.16,33.19,33.15,33.19,72648.0,30.3941,30.4216,30.3849,30.4216,72648.0
2018-12-18 12:50:00,33.19,33.23,33.18,33.2,92473.0,30.4216,30.4582,30.4124,30.4308,92473.0
2018-12-18 13:00:00,33.2,33.26,33.18,33.26,73341.0,30.4308,30.4857,30.4124,30.4857,73341.0
2018-12-18 13:10:00,33.26,33.28,33.24,33.26,161453.0,30.4857,30.5041,30.4674,30.4857,161453.0
2018-12-18 13:20:00,33.26,33.28,33.24,33.26,98134.0,30.4857,30.5041,30.4674,30.4857,98134.0
2018-12-18 13:30:00,33.26,33.27,33.24,33.26,80248.0,30.4857,30.4949,30.4674,30.4857,80248.0
2018-12-18 13:40:00,33.26,33.33,33.25,33.32,84019.0,30.4857,30.5499,30.4766,30.5407,84019.0
2018-12-18 13:50:00,33.33,33.33,33.24,33.27,118626.0,30.5499,30.5499,30.4674,30.4949,118626.0
2018-12-18 14:00:00,33.27,33.35,33.26,33.34,70342.0,30.4949,30.5682,30.4857,30.5591,70342.0
2018-12-18 14:10:00,33.34,33.35,33.3,33.32,96972.0,30.5591,30.5682,30.5224,30.5407,96972.0
2018-12-18 14:20:00,33.32,33.37,33.31,33.36,131310.0,30.5407,30.5866,30.5316,30.5774,131310.0
2018-12-18 14:30:00,33.36,33.36,33.3,33.33,150009.0,30.5774,30.5774,30.5224,30.5499,150009.0
2018-12-18 14:40:00,33.33,33.34,33.22,33.23,131778.0,30.5499,30.5591,30.4491,30.4582,131778.0
2018-12-18 14:50:00,33.23,33.24,33.18,33.19,74199.0,30.4582,30.4674,30.4124,30.4216,74199.0
2018-12-18 15:00:00,33.18,33.22,33.15,33.2,141339.0,30.4124,30.4491,30.3849,30.4308,141339.0
2018-12-18 15:10:00,33.2,33.27,33.2,33.27,167615.0,30.4308,30.4949,30.4308,30.4949,167615.0
2018-12-18 15:20:00,33.27,33.28,33.23,33.25,155775.0,30.4949,30.5041,30.4582,30.4766,155775.0
2018-12-18 15:30:00,33.26,33.3,33.25,33.27,82959.0,30.4857,30.5224,30.4766,30.4949,82959.0
2018-12-18 15:40:00,33.26,33.32,33.26,33.31,144756.0,30.4857,30.5407,30.4857,30.5316,144756.0
2018-12-18 15:50:00,33.32,33.32,33.22,33.25,1061850.0,30.5407,30.5407,30.4491,30.4766,1061850.0
2018-12-19 09:30:00,33.28,33.41,33.28,33.39,152309.0,30.5041,30.6232,30.5041,30.6049,152309.0
2018-12-19 09:40:00,33.39,33.47,33.39,33.47,107209.0,30.6049,30.6782,30.6049,30.6782,107209.0
2018-12-19 09:50:00,33.47,33.54,33.46,33.48,195683.0,30.6782,30.7424,30.6691,30.6874,195683.0
2018-12-19 10:00:00,33.48,33.5,33.47,33.48,162018.0,30.6874,30.7057,30.6782,30.6874,162018.0
2018-12-19 10:10:00,33.48,33.51,33.47,33.51,113660.0,30.6874,30.7149,30.6782,30.7149,113660.0
2018-12-19 10:20:00,33.51,33.52,33.49,33.5,105361.0,30.7149,30.7241,30.6966,30.7057,105361.0
2018-12-19 10:30:00,33.51,33.53,33.47,33.49,190163.0,30.7149,30.7332,30.6782,30.6966,190163.0
2018-12-19 10:40:00,33.49,33.5,33.45,33.46,168758.0,30.6966,30.7057,30.6599,30.6691,168758.0
2018-12-19 10:50:00,33.46,33.49,33.43,33.45,109024.0,30.6691,30.6966,30.6416,30.6599,109024.0
2018-12-19 11:00:00,33.45,33.46,33.41,33.43,75586.0,30.6599,30.6691,30.6232,30.6416,75586.0
2018-12-19 11:10:00,33.43,33.44,33.39,33.42,118133.0,30.6416,30.6507,30.6049,30.6324,118133.0
2018-12-19 11:20:00,33.42,33.44,33.4,33.41,60278.0,30.6324,30.6507,30.6141,30.6232,60278.0
2018-12-19 11:30:00,33.41,33.42,33.38,33.41,75500.0,30.6232,30.6324,30.5957,30.6232,75500.0
2018-12-19 11:40:00,33.41,33.45,33.4,33.45,145385.0,30.6232,30.6599,30.6141,30.6599,145385.0
2018-12-19 11:50:00,33.45,33.5,33.45,33.49,100074.0,30.6599,30.7057,30.6599,30.6966,100074.0
2018-12-19 12:00:00,33.49,33.52,33.48,33.52,105969.0,30.6966,30.7241,30.6874,30.7241,105969.0
2018-12-19 12:10:00,33.52,33.52,33.48,33.48,42105.0,30.7241,30.7241,30.6874,30.6874,42105.0
2018-12-19 12:20:00,33.48,33.5,33.46,33.48,48298.0,30.6874,30.7057,30.6691,30.6874,48298.0
2018-12-19 12:30:00,33.48,33.49,33.47,33.48,32941.0,30.6874,30.6966,30.6782,30.6874,32941.0
2018-12-19 12:40:00,33.48,33.48,33.46,33.47,28185.0,30.6874,30.6874,30.6691,30.6782,28185.0
2018-12-19 12:50:00,33.48,33.49,33.45,33.45,64629.0,30.6874,30.6966,30.6599,30.6599,64629.0
2018-12-19 13:00:00,33.45,33.46,33.41,33.41,48562.0,30.6599,30.6691,30.6232,30.6232,48562.0
2018-12-19 13:10:00,33.41,33.44,33.41,33.44,53304.0,30.6232,30.6507,30.6232,30.6507,53304.0
2018-12-19 13:20:00,33.44,33.44,33.38,33.44,111520.0,30.6507,30.6507,30.5957,30.6507,111520.0
2018-12-19 13:30:00,33.44,33.46,33.42,33.44,91710.0,30.6507,30.6691,30.6324,30.6507,91710.0
2018-12-19 13:40:00,33.44,33.49,33.44,33.48,87889.0,30.6507,30.6966,30.6507,30.6874,87889.0
2018-12-19 13:50:00,33.48,33.53,33.44,33.49,116899.0,30.6874,30.7332,30.6507,30.6966,116899.0
2018-12-19 14:00:00,33.49,33.49,33.05,33.09,377617.0,30.6966,30.6966,30.2933,30.3299,377617.0
2018-12-19 14:10:00,33.09,33.09,32.92,33.05,343958.0,30.3299,30.3299,30.1741,30.2933,343958.0
2018-12-19 14:20:00,33.04,33.14,33.0,33.13,286611.0,30.2841,30.3758,30.2474,30.3666,286611.0
2018-12-19 14:30:00,33.13,33.19,33.09,33.15,182107.0,30.3666,30.4216,30.3299,30.3849,182107.0
2018-12-19 14:40:00,33.15,33.21,32.99,33.04,1551616.0,30.3849,30.4399,30.2383,30.2841,1551616.0
2018-12-19 14:50:00,33.04,33.04,32.81,32.85,456719.0,30.2841,30.2841,30.0733,30.1099,456719.0
2018-12-19 15:00:00,32.84,32.84,32.61,32.71,684049.0,30.1008,30.1008,29.89,29.9816,684049.0
2018-12-19 15:10:00,32.71,32.83,32.68,32.74,299769.0,29.9816,30.0916,29.9541,30.0091,299769.0
2018-12-19 15:20:00,32.75,32.8,32.67,32.7,436612.0,30.0183,30.0641,29.945,29.9725,436612.0
2018-12-19 15:30:00,32.71,32.81,32.71,32.75,182488.0,29.9816,30.0733,29.9816,30.0183,182488.0
2018-12-19 15:40:00,32.75,32.78,32.67,32.77,272333.0,30.0183,30.0458,29.945,30.0366,272333.0
2018-12-19 15:50:00,32.77,32.81,32.75,32.8,878342.0,30.0366,30.0733,30.0183,30.0641,878342.0
2018-12-20 09:30:00,33.42,33.63,33.41,33.62,441213.0,30.6324,30.8249,30.6232,30.8157,441213.0
2018-12-20 09:40:00,33.62,33.62,33.46,33.5,315325.0,30.8157,30.8157,30.6691,30.7057,315325.0
2018-12-20 09:50:00,33.51,33.59,33.48,33.57,261715.0,30.7149,30.7882,30.6874,30.7699,261715.0
2018-12-20 10:00:00,33.57,33.61,33.5,33.59,302623.0,30.7699,30.8066,30.7057,30.7882,302623.0
2018-12-20 10:10:00,33.59,33.6,33.54,33.55,151954.0,30.7882,30.7974,30.7424,30.7516,151954.0
2018-12-20 10:20:00,33.54,33.62,33.51,33.55,157797.0,30.7424,30.8157,30.7149,30.7516,157797.0
2018-12-20 10:30:00,33.55,33.62,33.54,33.6,206105.0,30.7516,30.8157,30.7424,30.7974,206105.0
2018-12-20 10:40:00,33.6,33.65,33.56,33.57,159403.0,30.7974,30.8432,30.7607,30.7699,159403.0
2018-12-20 10:50:00,33.56,33.59,33.5,33.56,174390.0,30.7607,30.7882,30.7057,30.7607,174390.0
2018-12-20 11:00:00,33.56,33.58,33.5,33.52,78997.0,30.7607,30.7791,30.7057,30.7241,78997.0
2018-12-20 11:10:00,33.52,33.55,33.44,33.47,416581.0,30.7241,30.7516,30.6507,30.6782,416581.0
2018-12-20 11:20:00,33.48,33.48,33.37,33.41,163280.0,30.6874,30.6874,30.5866,30.6232,163280.0
2018-12-20 11:30:00,33.41,33.45,33.36,33.38,113378.0,30.6232,30.6599,30.5774,30.5957,113378.0
2018-12-20 11:40:00,33.38,33.41,33.28,33.29,135354.0,30.5957,30.6232,30.5041,30.5132,135354.0
2018-12-20 11:50:00,33.3,33.39,33.24,33.32,208993.0,30.5224,30.6049,30.4674,30.5407,208993.0
2018-12-20 12:00:00,33.32,33.39,33.32,33.35,163125.0,30.5407,30.6049,30.5407,30.5682,163125.0
2018-12-20 12:10:00,33.36,33.44,33.33,33.43,94123.0,30.5774,30.6507,30.5499,30.6416,94123.0
2018-12-20 12:20:00,33.43,33.48,33.4,33.48,141626.0,30.6416,30.6874,30.6141,30.6874,141626.0
2018-12-20 12:30:00,33.48,33.5,33.41,33.44,163222.0,30.6874,30.7057,30.6232,30.6507,163222.0
2018-12-20 12:40:00,33.43,33.46,33.4,33.43,84708.0,30.6416,30.6691,30.6141,30.6416,84708.0
2018-12-20 12:50:00,33.42,33.46,33.38,33.45,88386.0,30.6324,30.6691,30.5957,30.6599,88386.0
2018-12-20 13:00:00,33.45,33.45,33.37,33.38,60516.0,30.6599,30.6599,30.5866,30.5957,60516.0
2018-12-20 13:10:00,33.37,33.44,33.36,33.42,82028.0,30.5866,30.6507,30.5774,30.6324,82028.0
2018-12-20 13:20:00,33.42,33.45,33.39,33.41,108709.0,30.6324,30.6599,30.6049,30.6232,108709.0
2018-12-20 13:30:00,33.41,33.44,33.38,33.43,73124.0,30.6232,30.6507,30.5957,30.6416,73124.0
2018-12-20 13:40:00,33.42,33.43,33.35,33.41,103900.0,30.6324,30.6416,30.5682,30.6232,103900.0
2018-12-20 13:50:00,33.41,33.41,33.34,33.35,334201.0,30.6232,30.6232,30.5591,30.5682,334201.0
2018-12-20 14:00:00,33.35,33.37,33.27,33.3,302194.0,30.5682,30.5866,30.4949,30.5224,302194.0
2018-12-20 14:10:00,33.3,33.3,33.22,33.24,169031.0,30.5224,30.5224,30.4491,30.4674,169031.0
2018-12-20 14:20:00,33.24,33.39,33.24,33.39,116286.0,30.4674,30.6049,30.4674,30.6049,116286.0
2018-12-20 14:30:00,33.39,33.46,33.38,33.41,164135.0,30.6049,30.6691,30.5957,30.6232,164135.0
2018-12-20 14:40:00,33.41,33.52,33.41,33.51,279789.0,30.6232,30.7241,30.6232,30.7149,279789.0
2018-12-20 14:50:00,33.51,33.51,33.38,33.4,172773.0,30.7149,30.7149,30.5957,30.6141,172773.0
2018-12-20 15:00:00,33.4,33.42,33.31,33.41,194833.0,30.6141,30.6324,30.5316,30.6232,194833.0
2018-12-20 15:10:00,33.41,33.45,33.38,33.4,109520.0,30.6232,30.6599,30.5957,30.6141,109520.0
2018-12-20 15:20:00,33.4,33.47,33.38,33.41,213335.0,30.6141,30.6782,30.5957,30.6232,213335.0
2018-12-20 15:30:00,33.42,33.49,33.41,33.48,210725.0,30.6324,30.6966,30.6232,30.6874,210725.0
2018-12-20 15:40:00,33.47,33.48,33.35,33.38,342817.0,30.6782,30.6874,30.5682,30.5957,342817.0
2018-12-20 15:50:00,33.37,33.44,33.33,33.38,408263.0,30.5866,30.6507,30.5499,30.5957,408263.0
2018-12-21 09:30:00,32.91,32.95,32.71,32.91,695798.0,30.1649,30.2016,29.9816,30.1649,695798.0
2018-12-21 09:40:00,32.91,32.94,32.85,32.86,267955.0,30.1649,30.1924,30.1099,30.1191,267955.0
2018-12-21 09:50:00,32.86,32.89,32.81,32.86,119305.0,30.1191,30.1466,30.0733,30.1191,119305.0
2018-12-21 10:00:00,32.86,32.87,32.8,32.84,118700.0,30.1191,30.1283,30.0641,30.1008,118700.0
2018-12-21 10:10:00,32.84,33.03,32.84,32.99,305647.0,30.1008,30.2749,30.1008,30.2383,305647.0
2018-12-21 10:20:00,32.99,33.01,32.88,32.9,199289.0,30.2383,30.2566,30.1374,30.1558,199289.0
2018-12-21 10:30:00,32.9,32.9,32.82,32.84,116331.0,30.1558,30.1558,30.0824,30.1008,116331.0
2018-12-21 10:40:00,32.83,32.88,32.8,32.87,147659.0,30.0916,30.1374,30.0641,30.1283,147659.0
2018-12-21 10:50:00,32.86,32.88,32.82,32.87,124363.0,30.1191,30.1374,30.0824,30.1283,124363.0
2018-12-21 11:00:00,32.86,32.88,32.74,32.75,171280.0,30.1191,30.1374,30.0091,30.0183,171280.0
2018-12-21 11:10:00,32.75,32.84,32.74,32.84,106441.0,30.0183,30.1008,30.0091,30.1008,106441.0
2018-12-21 11:20:00,32.83,32.9,32.83,32.9,86762.0,30.0916,30.1558,30.0916,30.1558,86762.0
2018-12-21 11:30:00,32.9,32.92,32.86,32.86,102765.0,30.1558,30.1741,30.1191,30.1191,102765.0
2018-12-21 11:40:00,32.86,32.87,32.77,32.77,82670.0,30.1191,30.1283,30.0366,30.0366,82670.0
2018-12-21 11:50:00,32.77,32.83,32.75,32.77,87597.0,30.0366,30.0916,30.0183,30.0366,87597.0
2018-12-21 12:00:00,32.77,32.8,32.74,32.76,109751.0,30.0366,30.0641,30.0091,30.0275,109751.0
2018-12-21 12:10:00,32.75,32.78,32.74,32.75,70931.0,30.0183,30.0458,30.0091,30.0183,70931.0
2018-12-21 12:20:00,32.74,32.75,32.69,32.69,98024.0,30.0091,30.0183,29.9633,29.9633,98024.0
2018-12-21 12:30:00,32.69,32.75,32.64,32.74,136644.0,29.9633,30.0183,29.9175,30.0091,136644.0
2018-12-21 12:40:00,32.75,32.81,32.73,32.78,73625.0,30.0183,30.0733,30.0,30.0458,73625.0
2018-12-21 12:50:00,32.77,32.79,32.7,32.71,118923.0,30.0366,30.055,29.9725,29.9816,118923.0
2018-12-21 13:00:00,32.72,32.77,32.71,32.76,71798.0,29.9908,30.0366,29.9816,30.0275,71798.0
2018-12-21 13:10:00,32.77,32.79,32.72,32.74,51948.0,30.0366,30.055,29.9908,30.0091,51948.0
2018-12-21 13:20:00,32.75,32.83,32.73,32.77,56965.0,30.0183,30.0916,30.0,30.0366,56965.0
2018-12-21 13:30:00,32.77,32.85,32.76,32.83,54146.0,30.0366,30.1099,30.0275,30.0916,54146.0
2018-12-21 13:40:00,32.83,32.85,32.78,32.78,67356.0,30.0916,30.1099,30.0458,30.0458,67356.0
2018-12-21 13:50:00,32.78,32.79,32.75,32.76,91904.0,30.0458,30.055,30.0183,30.0275,91904.0
2018-12-21 14:00:00,32.76,32.79,32.73,32.76,69907.0,30.0275,30.055,30.0,30.0275,69907.0
2018-12-21 14:10:00,32.76,32.77,32.7,32.77,87027.0,30.0275,30.0366,29.9725,30.0366,87027.0
2018-12-21 14:20:00,32.76,32.79,32.7,32.72,72769.0,30.0275,30.055,29.9725,29.9908,72769.0
2018-12-21 14:30:00,32.73,32.76,32.7,32.71,55307.0,30.0,30.0275,29.9725,29.9816,55307.0
2018-12-21 14:40:00,32.71,32.72,32.64,32.69,178891.0,29.9816,29.9908,29.9175,29.9633,178891.0
2018-12-21 14:50:00,32.69,32.78,32.68,32.74,157451.0,29.9633,30.0458,29.9541,30.0091,157451.0
2018-12-21 15:00:00,32.74,32.77,32.71,32.74,64966.0,30.0091,30.0366,29.9816,30.0091,64966.0
2018-12-21 15:10:00,32.73,32.74,32.64,32.65,125384.0,30.0,30.0091,29.9175,29.9266,125384.0
2018-12-21 15:20:00,32.65,32.68,32.62,32.62,142692.0,29.9266,29.9541,29.8991,29.8991,142692.0
2018-12-21 15:30:00,32.62,32.67,32.59,32.6,208887.0,29.8991,29.945,29.8716,29.8808,208887.0
2018-12-21 15:40:00,32.61,32.72,32.6,32.7,242897.0,29.89,29.9908,29.8808,29.9725,242897.0
2018-12-21 15:50:00,32.7,32.7,32.57,32.59,959384.0,29.9725,29.9725,29.8533,29.8716,959384.0
2018-12-24 09:30:00,32.5,32.5,32.41,32.48,156805.0,29.7891,29.7891,29.7066,29.7708,156805.0
2018-12-24 09:40:00,32.48,32.48,32.39,32.43,97380.0,29.7708,29.7708,29.6883,29.725,97380.0
2018-12-24 09:50:00,32.44,32.45,32.37,32.45,87928.0,29.7341,29.7433,29.67,29.7433,87928.0
2018-12-24 10:00:00,32.44,32.47,32.36,32.42,200101.0,29.7341,29.7616,29.6608,29.7158,200101.0
2018-12-24 10:10:00,32.42,32.49,32.39,32.42,145155.0,29.7158,29.78,29.6883,29.7158,145155.0
2018-12-24 10:20:00,32.43,32.47,32.38,32.44,150088.0,29.725,29.7616,29.6791,29.7341,150088.0
2018-12-24 10:30:00,32.45,32.49,32.42,32.49,182677.0,29.7433,29.78,29.7158,29.78,182677.0
2018-12-24 10:40:00,32.49,32.54,32.46,32.51,144673.0,29.78,29.8258,29.7525,29.7983,144673.0
2018-12-24 10:50:00,32.5,32.5,32.44,32.47,60565.0,29.7891,29.7891,29.7341,29.7616,60565.0
2018-12-24 11:00:00,32.47,32.51,32.41,32.44,92924.0,29.7616,29.7983,29.7066,29.7341,92924.0
2018-12-24 11:10:00,32.44,32.47,32.37,32.4,86009.0,29.7341,29.7616,29.67,29.6975,86009.0
2018-12-24 11:20:00,32.4,32.42,32.36,32.4,153863.0,29.6975,29.7158,29.6608,29.6975,153863.0
2018-12-24 11:30:00,32.4,32.46,32.39,32.45,116017.0,29.6975,29.7525,29.6883,29.7433,116017.0
2018-12-24 11:40:00,32.45,32.48,32.36,32.38,80690.0,29.7433,29.7708,29.6608,29.6791,80690.0
2018-12-24 11:50:00,32.37,32.43,32.35,32.36,62145.0,29.67,29.725,29.6517,29.6608,62145.0
2018-12-24 12:00:00,32.37,32.43,32.34,32.34,172718.0,29.67,29.725,29.6425,29.6425,172718.0
2018-12-24 12:10:00,32.33,32.38,32.31,32.34,127235.0,29.6333,29.6791,29.615,29.6425,127235.0
2018-12-24 12:20:00,32.35,32.41,32.32,32.37,59470.0,29.6517,29.7066,29.6242,29.67,59470.0
2018-12-24 12:30:00,32.38,32.42,32.34,32.37,94318.0,29.6791,29.7158,29.6425,29.67,94318.0
2018-12-24 12:40:00,32.36,32.36,32.31,32.32,106157.0,29.6608,29.6608,29.615,29.6242,106157.0
2018-12-24 12:50:00,32.32,32.34,32.28,32.29,140808.0,29.6242,29.6425,29.5875,29.5967,140808.0
2018-12-26 09:30:00,32.57,32.81,32.57,32.67,168022.0,29.8533,30.0733,29.8533,29.945,168022.0
2018-12-26 09:40:00,32.66,32.68,32.61,32.63,192743.0,29.9358,29.9541,29.89,29.9083,192743.0
2018-12-26 09:50:00,32.62,32.64,32.55,32.55,52582.0,29.8991,29.9175,29.835,29.835,52582.0
2018-12-26 10:00:00,32.55,32.59,32.5,32.55,90717.0,29.835,29.8716,29.7891,29.835,90717.0
2018-12-26 10:10:00,32.55,32.55,32.48,32.53,119125.0,29.835,29.835,29.7708,29.8166,119125.0
2018-12-26 10:20:00,32.54,32.64,32.54,32.59,114645.0,29.8258,29.9175,29.8258,29.8716,114645.0
2018-12-26 10:30:00,32.6,32.61,32.54,32.55,117353.0,29.8808,29.89,29.8258,29.835,117353.0
2018-12-26 10:40:00,32.55,32.62,32.53,32.62,79926.0,29.835,29.8991,29.8166,29.8991,79926.0
2018-12-26 10:50:00,32.61,32.64,32.52,32.55,68836.0,29.89,29.9175,29.8075,29.835,68836.0
2018-12-26 11:00:00,32.56,32.62,32.55,32.62,183003.0,29.8441,29.8991,29.835,29.8991,183003.0
2018-12-26 11:10:00,32.61,32.69,32.61,32.68,146857.0,29.89,29.9633,29.89,29.9541,146857.0
2018-12-26 11:20:00,32.69,32.73,32.66,32.72,200132.0,29.9633,30.0,29.9358,29.9908,200132.0
2018-12-26 11:30:00,32.72,32.76,32.68,32.76,126570.0,29.9908,30.0275,29.9541,30.0275,126570.0
2018-12-26 11:40:00,32.76,32.8,32.74,32.79,97475.0,30.0275,30.0641,30.0091,30.055,97475.0
2018-12-26 11:50:00,32.78,32.83,32.74,32.82,80534.0,30.0458,30.0916,30.0091,30.0824,80534.0
2018-12-26 12:00:00,32.82,32.83,32.72,32.76,171338.0,30.0824,30.0916,29.9908,30.0275,171338.0
2018-12-26 12:10:00,32.75,32.77,32.66,32.68,104370.0,30.0183,30.0366,29.9358,29.9541,104370.0
2018-12-26 12:20:00,32.69,32.7,32.62,32.63,79847.0,29.9633,29.9725,29.8991,29.9083,79847.0
2018-12-26 12:30:00,32.64,32.72,32.62,32.7,63291.0,29.9175,29.9908,29.8991,29.9725,63291.0
2018-12-26 12:40:00,32.7,32.74,32.67,32.7,48477.0,29.9725,30.0091,29.945,29.9725,48477.0
2018-12-26 12:50:00,32.7,32.77,32.7,32.72,38551.0,29.9725,30.0366,29.9725,29.9908,38551.0
2018-12-26 13:00:00,32.72,32.73,32.65,32.67,50910.0,29.9908,30.0,29.9266,29.945,50910.0
2018-12-26 13:10:00,32.67,32.69,32.59,32.6,80155.0,29.945,29.9633,29.8716,29.8808,80155.0
2018-12-26 13:20:00,32.59,32.64,32.59,32.6,57819.0,29.8716,29.9175,29.8716,29.8808,57819.0
2018-12-26 13:30:00,32.61,32.64,32.59,32.64,45941.0,29.89,29.9175,29.8716,29.9175,45941.0
2018-12-26 13:40:00,32.65,32.69,32.65,32.68,36026.0,29.9266,29.9633,29.9266,29.9541,36026.0
2018-12-26 13:50:00,32.69,32.74,32.68,32.73,42723.0,29.9633,30.0091,29.9541,30.0,42723.0
2018-12-26 14:00:00,32.73,32.74,32.7,32.72,32544.0,30.0,30.0091,29.9725,29.9908,32544.0
2018-12-26 14:10:00,32.73,32.76,32.69,32.7,47578.0,30.0,30.0275,29.9633,29.9725,47578.0
2018-12-26 14:20:00,32.69,32.71,32.65,32.65,72071.0,29.9633,29.9816,29.9266,29.9266,72071.0
2018-12-26 14:30:00,32.66,32.7,32.66,32.67,60892.0,29.9358,29.9725,29.9358,29.945,60892.0
2018-12-26 14:40:00,32.68,32.7,32.63,32.63,62563.0,29.9541,29.9725,29.9083,29.9083,62563.0
2018-12-26 14:50:00,32.63,32.67,32.61,32.66,102371.0,29.9083,29.945,29.89,29.9358,102371.0
2018-12-26 15:00:00,32.66,32.71,32.62,32.7,102299.0,29.9358,29.9816,29.8991,29.9725,102299.0
2018-12-26 15:10:00,32.7,32.77,32.7,32.75,60662.0,29.9725,30.0366,29.9725,30.0183,60662.0
2018-12-26 15:20:00,32.74,32.8,32.74,32.8,88724.0,30.0091,30.0641,30.0091,30.0641,88724.0
2018-12-26 15:30:00,32.8,32.83,32.77,32.8,85866.0,30.0641,30.0916,30.0366,30.0641,85866.0
2018-12-26 15:40:00,32.79,32.83,32.73,32.76,129581.0,30.055,30.0916,30.0,30.0275,129581.0
2018-12-26 15:50:00,32.76,32.84,32.75,32.8,328056.0,30.0275,30.1008,30.0183,30.0641,328056.0
2018-12-27 09:30:00,32.55,32.74,32.55,32.7,203363.0,29.835,30.0091,29.835,29.9725,203363.0
2018-12-27 09:40:00,32.7,32.73,32.6,32.61,393523.0,29.9725,30.0,29.8808,29.89,393523.0
2018-12-27 09:50:00,32.61,32.61,32.52,32.59,141885.0,29.89,29.89,29.8075,29.8716,141885.0
2018-12-27 10:00:00,32.59,32.63,32.55,32.56,195320.0,29.8716,29.9083,29.835,29.8441,195320.0
2018-12-27 10:10:00,32.57,32.65,32.57,32.58,211269.0,29.8533,29.9266,29.8533,29.8625,211269.0
2018-12-27 10:20:00,32.58,32.62,32.58,32.61,174754.0,29.8625,29.8991,29.8625,29.89,174754.0
2018-12-27 10:30:00,32.61,32.65,32.57,32.62,134351.0,29.89,29.9266,29.8533,29.8991,134351.0
2018-12-27 10:40:00,32.63,32.7,32.62,32.67,121699.0,29.9083,29.9725,29.8991,29.945,121699.0
2018-12-27 10:50:00,32.67,32.7,32.64,32.68,117049.0,29.945,29.9725,29.9175,29.9541,117049.0
2018-12-27 11:00:00,32.68,32.7,32.64,32.68,142242.0,29.9541,29.9725,29.9175,29.9541,142242.0
2018-12-27 11:10:00,32.68,32.76,32.67,32.75,164201.0,29.9541,30.0275,29.945,30.0183,164201.0
2018-12-27 11:20:00,32.75,32.8,32.74,32.79,190137.0,30.0183,30.0641,30.0091,30.055,190137.0
2018-12-27 11:30:00,32.79,32.81,32.75,32.77,123069.0,30.055,30.0733,30.0183,30.0366,123069.0
2018-12-27 11:40:00,32.77,32.77,32.7,32.71,96851.0,30.0366,30.0366,29.9725,29.9816,96851.0
2018-12-27 11:50:00,32.7,32.77,32.7,32.75,138322.0,29.9725,30.0366,29.9725,30.0183,138322.0
2018-12-27 12:00:00,32.74,32.75,32.7,32.72,39774.0,30.0091,30.0183,29.9725,29.9908,39774.0
2018-12-27 12:10:00,32.72,32.72,32.68,32.7,80290.0,29.9908,29.9908,29.9541,29.9725,80290.0
2018-12-27 12:20:00,32.7,32.71,32.64,32.66,93716.0,29.9725,29.9816,29.9175,29.9358,93716.0
2018-12-27 12:30:00,32.65,32.7,32.63,32.69,54796.0,29.9266,29.9725,29.9083,29.9633,54796.0
2018-12-27 12:40:00,32.68,32.71,32.67,32.69,36451.0,29.9541,29.9816,29.945,29.9633,36451.0
2018-12-27 12:50:00,32.69,32.73,32.66,32.72,50299.0,29.9633,30.0,29.9358,29.9908,50299.0
2018-12-27 13:00:00,32.71,32.74,32.69,32.71,109156.0,29.9816,30.0091,29.9633,29.9816,109156.0
2018-12-27 13:10:00,32.71,32.72,32.68,32.7,68254.0,29.9816,29.9908,29.9541,29.9725,68254.0
2018-12-27 13:20:00,32.7,32.71,32.68,32.68,47363.0,29.9725,29.9816,29.9541,29.9541,47363.0
2018-12-27 13:30:00,32.68,32.73,32.68,32.7,44173.0,29.9541,30.0,29.9541,29.9725,44173.0
2018-12-27 13:40:00,32.7,32.7,32.63,32.65,68046.0,29.9725,29.9725,29.9083,29.9266,68046.0
2018-12-27 13:50:00,32.65,32.66,32.61,32.63,134815.0,29.9266,29.9358,29.89,29.9083,134815.0
2018-12-27 14:00:00,32.63,32.65,32.58,32.62,102419.0,29.9083,29.9266,29.8625,29.8991,102419.0
2018-12-27 14:10:00,32.61,32.63,32.59,32.61,82977.0,29.89,29.9083,29.8716,29.89,82977.0
2018-12-27 14:20:00,32.6,32.66,32.6,32.66,77712.0,29.8808,29.9358,29.8808,29.9358,77712.0
2018-12-27 14:30:00,32.65,32.68,32.61,32.66,76739.0,29.9266,29.9541,29.89,29.9358,76739.0
2018-12-27 14:40:00,32.66,32.72,32.65,32.69,133938.0,29.9358,29.9908,29.9266,29.9633,133938.0
2018-12-27 14:50:00,32.69,32.77,32.69,32.77,78568.0,29.9633,30.0366,29.9633,30.0366,78568.0
2018-12-27 15:00:00,32.77,32.79,32.73,32.77,85767.0,30.0366,30.055,30.0,30.0366,85767.0
2018-12-27 15:10:00,32.77,32.83,32.75,32.77,189230.0,30.0366,30.0916,30.0183,30.0366,189230.0
2018-12-27 15:20:00,32.77,32.92,32.77,32.91,223758.0,30.0366,30.1741,30.0366,30.1649,223758.0
2018-12-27 15:30:00,32.91,32.96,32.87,32.94,219512.0,30.1649,30.2108,30.1283,30.1924,219512.0
2018-12-27 15:40:00,32.94,33.03,32.94,32.98,217396.0,30.1924,30.2749,30.1924,30.2291,217396.0
2018-12-27 15:50:00,32.97,33.01,32.89,33.01,381012.0,30.2199,30.2566,30.1466,30.2566,381012.0
2018-12-28 09:30:00,33.21,33.21,33.07,33.18,409482.0,30.4542,30.4542,30.3258,30.4266,409482.0
2018-12-28 09:40:00,33.18,33.26,33.18,33.22,203124.0,30.4266,30.5,30.4266,30.4633,203124.0
2018-12-28 09:50:00,33.22,33.26,33.17,33.23,275119.0,30.4633,30.5,30.4175,30.4725,275119.0
2018-12-28 10:00:00,33.23,33.24,33.15,33.17,87264.0,30.4725,30.4817,30.3991,30.4175,87264.0
2018-12-28 10:10:00,33.16,33.21,33.13,33.19,107721.0,30.4083,30.4542,30.3808,30.4358,107721.0
2018-12-28 10:20:00,33.18,33.21,33.1,33.11,65581.0,30.4266,30.4542,30.3533,30.3625,65581.0
2018-12-28 10:30:00,33.11,33.15,33.09,33.14,66879.0,30.3625,30.3991,30.3441,30.39,66879.0
2018-12-28 10:40:00,33.14,33.22,33.12,33.2,225619.0,30.39,30.4633,30.3716,30.445,225619.0
2018-12-28 10:50:00,33.2,33.24,33.17,33.19,129143.0,30.445,30.4817,30.4175,30.4358,129143.0
2018-12-28 11:00:00,33.18,33.23,33.17,33.22,165907.0,30.4266,30.4725,30.4175,30.4633,165907.0
2018-12-28 11:10:00,33.22,33.26,33.21,33.24,223124.0,30.4633,30.5,30.4542,30.4817,223124.0
2018-12-28 11:20:00,33.23,33.26,33.21,33.26,55236.0,30.4725,30.5,30.4542,30.5,55236.0
2018-12-28 11:30:00,33.26,33.31,33.24,33.3,89238.0,30.5,30.5459,30.4817,30.5367,89238.0
2018-12-28 11:40:00,33.3,33.32,33.27,33.3,109756.0,30.5367,30.555,30.5092,30.5367,109756.0
2018-12-28 11:50:00,33.3,33.34,33.28,33.33,75523.0,30.5367,30.5734,30.5183,30.5642,75523.0
2018-12-28 12:00:00,33.33,33.36,33.32,33.34,75970.0,30.5642,30.5917,30.555,30.5734,75970.0
2018-12-28 12:10:00,33.34,33.34,33.3,33.32,41835.0,30.5734,30.5734,30.5367,30.555,41835.0
2018-12-28 12:20:00,33.32,33.37,33.32,33.36,100649.0,30.555,30.6009,30.555,30.5917,100649.0
2018-12-28 12:30:00,33.35,33.39,33.35,33.38,106381.0,30.5825,30.6192,30.5825,30.6101,106381.0
2018-12-28 12:40:00,33.38,33.39,33.31,33.32,59357.0,30.6101,30.6192,30.5459,30.555,59357.0
2018-12-28 12:50:00,33.32,33.34,33.29,33.3,48599.0,30.555,30.5734,30.5275,30.5367,48599.0
2018-12-28 13:00:00,33.3,33.35,33.3,33.35,36477.0,30.5367,30.5825,30.5367,30.5825,36477.0
2018-12-28 13:10:00,33.35,33.38,33.34,33.34,46587.0,30.5825,30.6101,30.5734,30.5734,46587.0
2018-12-28 13:20:00,33.34,33.34,33.28,33.3,38468.0,30.5734,30.5734,30.5183,30.5367,38468.0
2018-12-28 13:30:00,33.3,33.32,33.26,33.32,41792.0,30.5367,30.555,30.5,30.555,41792.0
2018-12-28 13:40:00,33.31,33.37,33.29,33.36,27591.0,30.5459,30.6009,30.5275,30.5917,27591.0
2018-12-28 13:50:00,33.36,33.38,33.33,33.37,69621.0,30.5917,30.6101,30.5642,30.6009,69621.0
2018-12-28 14:00:00,33.37,33.42,33.37,33.41,51800.0,30.6009,30.6467,30.6009,30.6376,51800.0
2018-12-28 14:10:00,33.42,33.47,33.41,33.43,115498.0,30.6467,30.6926,30.6376,30.6559,115498.0
2018-12-28 14:20:00,33.44,33.46,33.36,33.4,301642.0,30.6651,30.6834,30.5917,30.6284,301642.0
2018-12-28 14:30:00,33.4,33.48,33.39,33.48,115882.0,30.6284,30.7018,30.6192,30.7018,115882.0
2018-12-28 14:40:00,33.47,33.5,33.46,33.49,95331.0,30.6926,30.7201,30.6834,30.7109,95331.0
2018-12-28 14:50:00,33.48,33.52,33.47,33.5,82789.0,30.7018,30.7384,30.6926,30.7201,82789.0
2018-12-28 15:00:00,33.49,33.51,33.4,33.43,154369.0,30.7109,30.7293,30.6284,30.6559,154369.0
2018-12-28 15:10:00,33.42,33.43,33.35,33.36,148036.0,30.6467,30.6559,30.5825,30.5917,148036.0
2018-12-28 15:20:00,33.35,33.37,33.29,33.34,176548.0,30.5825,30.6009,30.5275,30.5734,176548.0
2018-12-28 15:30:00,33.34,33.37,33.3,33.31,96072.0,30.5734,30.6009,30.5367,30.5459,96072.0
2018-12-28 15:40:00,33.31,33.36,33.3,33.35,419815.0,30.5459,30.5917,30.5367,30.5825,419815.0
2018-12-28 15:50:00,33.35,33.41,33.3,33.4,217570.0,30.5825,30.6376,30.5367,30.6284,217570.0
2018-12-31 09:30:00,33.44,33.5,33.31,33.32,33365.0,30.6651,30.7201,30.5459,30.555,33365.0
2018-12-31 09:40:00,33.31,33.31,33.26,33.29,69872.0,30.5459,30.5459,30.5,30.5275,69872.0
2018-12-31 09:50:00,33.29,33.29,33.25,33.27,56149.0,30.5275,30.5275,30.4908,30.5092,56149.0
2018-12-31 10:00:00,33.27,33.33,33.26,33.3,42043.0,30.5092,30.5642,30.5,30.5367,42043.0
2018-12-31 10:10:00,33.29,33.31,33.27,33.3,54424.0,30.5275,30.5459,30.5092,30.5367,54424.0
2018-12-31 10:20:00,33.3,33.31,33.27,33.3,26036.0,30.5367,30.5459,30.5092,30.5367,26036.0
2018-12-31 10:30:00,33.31,33.31,33.26,33.27,110742.0,30.5459,30.5459,30.5,30.5092,110742.0
2018-12-31 10:40:00,33.27,33.29,33.25,33.26,25389.0,30.5092,30.5275,30.4908,30.5,25389.0
2018-12-31 10:50:00,33.26,33.26,33.18,33.2,108228.0,30.5,30.5,30.4266,30.445,108228.0
2018-12-31 11:00:00,33.21,33.24,33.17,33.22,91004.0,30.4542,30.4817,30.4175,30.4633,91004.0
2018-12-31 11:10:00,33.22,33.23,33.19,33.22,48891.0,30.4633,30.4725,30.4358,30.4633,48891.0
2018-12-31 11:20:00,33.22,33.24,33.18,33.23,93691.0,30.4633,30.4817,30.4266,30.4725,93691.0
2018-12-31 11:30:00,33.23,33.24,33.16,33.2,119905.0,30.4725,30.4817,30.4083,30.445,119905.0
2018-12-31 11:40:00,33.2,33.24,33.16,33.23,101888.0,30.445,30.4817,30.4083,30.4725,101888.0
2018-12-31 11:50:00,33.24,33.26,33.21,33.25,75396.0,30.4817,30.5,30.4542,30.4908,75396.0
2018-12-31 12:00:00,33.25,33.27,33.22,33.22,29369.0,30.4908,30.5092,30.4633,30.4633,29369.0
2018-12-31 12:10:00,33.22,33.24,33.18,33.2,83880.0,30.4633,30.4817,30.4266,30.445,83880.0
2018-12-31 12:20:00,33.2,33.22,33.18,33.18,75582.0,30.445,30.4633,30.4266,30.4266,75582.0
2018-12-31 12:30:00,33.19,33.22,33.17,33.21,56963.0,30.4358,30.4633,30.4175,30.4542,56963.0
2018-12-31 12:40:00,33.22,33.23,33.19,33.2,66229.0,30.4633,30.4725,30.4358,30.445,66229.0
2018-12-31 12:50:00,33.2,33.22,33.17,33.2,60679.0,30.445,30.4633,30.4175,30.445,60679.0
2018-12-31 13:00:00,33.21,33.24,33.2,33.24,49154.0,30.4542,30.4817,30.445,30.4817,49154.0
2018-12-31 13:10:00,33.23,33.28,33.23,33.25,60494.0,30.4725,30.5183,30.4725,30.4908,60494.0
2018-12-31 13:20:00,33.26,33.29,33.24,33.29,77279.0,30.5,30.5275,30.4817,30.5275,77279.0
2018-12-31 13:30:00,33.29,33.29,33.25,33.26,37298.0,30.5275,30.5275,30.4908,30.5,37298.0
2018-12-31 13:40:00,33.26,33.26,33.2,33.22,63894.0,30.5,30.5,30.445,30.4633,63894.0
2018-12-31 13:50:00,33.22,33.23,33.2,33.22,31985.0,30.4633,30.4725,30.445,30.4633,31985.0
2018-12-31 14:00:00,33.22,33.25,33.18,33.22,64413.0,30.4633,30.4908,30.4266,30.4633,64413.0
2018-12-31 14:10:00,33.22,33.25,33.18,33.25,82509.0,30.4633,30.4908,30.4266,30.4908,82509.0
2018-12-31 14:20:00,33.25,33.25,33.17,33.18,89654.0,30.4908,30.4908,30.4175,30.4266,89654.0
2018-12-31 14:30:00,33.18,33.21,33.17,33.19,42739.0,30.4266,30.4542,30.4175,30.4358,42739.0
2018-12-31 14:40:00,33.19,33.22,33.17,33.2,97291.0,30.4358,30.4633,30.4175,30.445,97291.0
2018-12-31 14:50:00,33.2,33.24,33.18,33.18,85537.0,30.445,30.4817,30.4266,30.4266,85537.0
2018-12-31 15:00:00,33.19,33.24,33.18,33.2,75822.0,30.4358,30.4817,30.4266,30.445,75822.0
2018-12-31 15:10:00,33.2,33.22,33.18,33.21,81465.0,30.445,30.4633,30.4266,30.4542,81465.0
2018-12-31 15:20:00,33.22,33.24,33.18,33.22,62140.0,30.4633,30.4817,30.4266,30.4633,62140.0
2018-12-31 15:30:00,33.22,33.27,33.22,33.23,62468.0,30.4633,30.5092,30.4633,30.4725,62468.0
2018-12-31 15:40:00,33.23,33.27,33.2,33.21,102458.0,30.4725,30.5092,30.445,30.4542,102458.0
2018-12-31 15:50:00,33.21,33.33,33.18,33.33,317619.0,30.4542,30.5642,30.4266,30.5642,317619.0
2019-01-02 09:30:00,32.76,32.87,32.74,32.87,209794.0,30.0415,30.1424,30.0232,30.1424,209794.0
2019-01-02 09:40:00,32.86,32.92,32.85,32.92,179722.0,30.1332,30.1882,30.124,30.1882,179722.0
2019-01-02 09:50:00,32.92,32.93,32.86,32.88,82054.0,30.1882,30.1974,30.1332,30.1515,82054.0
2019-01-02 10:00:00,32.88,32.95,32.86,32.95,114052.0,30.1515,30.2157,30.1332,30.2157,114052.0
2019-01-02 10:10:00,32.95,32.97,32.93,32.95,75208.0,30.2157,30.2341,30.1974,30.2157,75208.0
2019-01-02 10:20:00,32.95,33.0,32.92,32.94,143721.0,30.2157,30.2616,30.1882,30.2066,143721.0
2019-01-02 10:30:00,32.93,32.94,32.9,32.93,54184.0,30.1974,30.2066,30.1699,30.1974,54184.0
2019-01-02 10:40:00,32.94,33.0,32.94,32.96,83902.0,30.2066,30.2616,30.2066,30.2249,83902.0
2019-01-02 10:50:00,32.95,33.03,32.95,33.01,101816.0,30.2157,30.2891,30.2157,30.2708,101816.0
2019-01-02 11:00:00,33.02,33.04,32.98,32.98,166194.0,30.2799,30.2983,30.2432,30.2432,166194.0
2019-01-02 11:10:00,32.98,33.0,32.94,32.98,133597.0,30.2432,30.2616,30.2066,30.2432,133597.0
2019-01-02 11:20:00,32.99,33.0,32.92,32.93,109112.0,30.2524,30.2616,30.1882,30.1974,109112.0
2019-01-02 11:30:00,32.92,32.94,32.89,32.91,108004.0,30.1882,30.2066,30.1607,30.1791,108004.0
2019-01-02 11:40:00,32.91,32.99,32.91,32.98,107091.0,30.1791,30.2524,30.1791,30.2432,107091.0
2019-01-02 11:50:00,32.98,32.99,32.94,32.95,144683.0,30.2432,30.2524,30.2066,30.2157,144683.0
2019-01-02 12:00:00,32.94,32.97,32.93,32.95,46892.0,30.2066,30.2341,30.1974,30.2157,46892.0
2019-01-02 12:10:00,32.96,32.96,32.89,32.89,89393.0,30.2249,30.2249,30.1607,30.1607,89393.0
2019-01-02 12:20:00,32.89,32.95,32.87,32.93,66324.0,30.1607,30.2157,30.1424,30.1974,66324.0
2019-01-02 12:30:00,32.93,32.99,32.92,32.98,93547.0,30.1974,30.2524,30.1882,30.2432,93547.0
2019-01-02 12:40:00,32.98,32.99,32.94,32.96,57132.0,30.2432,30.2524,30.2066,30.2249,57132.0
2019-01-02 12:50:00,32.95,32.96,32.92,32.93,37986.0,30.2157,30.2249,30.1882,30.1974,37986.0
2019-01-02 13:00:00,32.94,32.96,32.93,32.94,43322.0,30.2066,30.2249,30.1974,30.2066,43322.0
2019-01-02 13:10:00,32.94,32.94,32.9,32.93,48124.0,30.2066,30.2066,30.1699,30.1974,48124.0
2019-01-02 13:20:00,32.93,32.96,32.92,32.95,51346.0,30.1974,30.2249,30.1882,30.2157,51346.0
2019-01-02 13:30:00,32.95,32.95,32.91,32.93,27089.0,30.2157,30.2157,30.1791,30.1974,27089.0
2019-01-02 13:40:00,32.92,32.97,32.91,32.96,22218.0,30.1882,30.2341,30.1791,30.2249,22218.0
2019-01-02 13:50:00,32.95,32.99,32.94,32.98,42923.0,30.2157,30.2524,30.2066,30.2432,42923.0
2019-01-02 14:00:00,32.98,32.98,32.93,32.96,146615.0,30.2432,30.2432,30.1974,30.2249,146615.0
2019-01-02 14:10:00,32.96,32.98,32.93,32.97,114841.0,30.2249,30.2432,30.1974,30.2341,114841.0
2019-01-02 14:20:00,32.96,33.0,32.96,32.98,149701.0,30.2249,30.2616,30.2249,30.2432,149701.0
2019-01-02 14:30:00,32.98,33.02,32.97,33.0,121203.0,30.2432,30.2799,30.2341,30.2616,121203.0
2019-01-02 14:40:00,33.0,33.01,32.95,33.01,146591.0,30.2616,30.2708,30.2157,30.2708,146591.0
2019-01-02 14:50:00,33.01,33.01,32.96,32.97,81955.0,30.2708,30.2708,30.2249,30.2341,81955.0
2019-01-02 15:00:00,32.96,32.97,32.91,32.91,50378.0,30.2249,30.2341,30.1791,30.1791,50378.0
2019-01-02 15:10:00,32.91,32.94,32.87,32.89,82098.0,30.1791,30.2066,30.1424,30.1607,82098.0
2019-01-02 15:20:00,32.89,32.94,32.88,32.91,68793.0,30.1607,30.2066,30.1515,30.1791,68793.0
2019-01-02 15:30:00,32.91,32.94,32.88,32.91,165598.0,30.1791,30.2066,30.1515,30.1791,165598.0
2019-01-02 15:40:00,32.91,32.96,32.9,32.92,108148.0,30.1791,30.2249,30.1699,30.1882,108148.0
2019-01-02 15:50:00,32.92,33.02,32.92,32.97,372391.0,30.1882,30.2799,30.1882,30.2341,372391.0
2019-01-03 09:30:00,32.43,32.44,32.32,32.34,318330.0,29.7389,29.7481,29.638,29.6564,318330.0
2019-01-03 09:40:00,32.34,32.37,32.31,32.32,230202.0,29.6564,29.6839,29.6288,29.638,230202.0
2019-01-03 09:50:00,32.31,32.33,32.28,32.3,225326.0,29.6288,29.6472,29.6013,29.6197,225326.0
2019-01-03 10:00:00,32.29,32.32,32.23,32.23,200338.0,29.6105,29.638,29.5555,29.5555,200338.0
2019-01-03 10:10:00,32.24,32.26,32.21,32.26,212392.0,29.5647,29.583,29.5371,29.583,212392.0
2019-01-03 10:20:00,32.25,32.3,32.24,32.26,180698.0,29.5738,29.6197,29.5647,29.583,180698.0
2019-01-03 10:30:00,32.26,32.26,32.17,32.2,168035.0,29.583,29.583,29.5005,29.528,168035.0
2019-01-03 10:40:00,32.19,32.22,32.16,32.19,150946.0,29.5188,29.5463,29.4913,29.5188,150946.0
2019-01-03 10:50:00,32.19,32.27,32.19,32.27,121971.0,29.5188,29.5922,29.5188,29.5922,121971.0
2019-01-03 11:00:00,32.27,32.3,32.25,32.26,89990.0,29.5922,29.6197,29.5738,29.583,89990.0
2019-01-03 11:10:00,32.26,32.33,32.26,32.3,86253.0,29.583,29.6472,29.583,29.6197,86253.0
2019-01-03 11:20:00,32.3,32.34,32.27,32.27,73294.0,29.6197,29.6564,29.5922,29.5922,73294.0
2019-01-03 11:30:00,32.27,32.39,32.26,32.38,160192.0,29.5922,29.7022,29.583,29.693,160192.0
2019-01-03 11:40:00,32.38,32.45,32.38,32.41,162741.0,29.693,29.7572,29.693,29.7205,162741.0
2019-01-03 11:50:00,32.41,32.44,32.35,32.38,101434.0,29.7205,29.7481,29.6655,29.693,101434.0
2019-01-03 12:00:00,32.38,32.41,32.35,32.36,107509.0,29.693,29.7205,29.6655,29.6747,107509.0
2019-01-03 12:10:00,32.36,32.4,32.33,32.36,50040.0,29.6747,29.7114,29.6472,29.6747,50040.0
2019-01-03 12:20:00,32.37,32.4,32.33,32.35,40836.0,29.6839,29.7114,29.6472,29.6655,40836.0
2019-01-03 12:30:00,32.35,32.4,32.31,32.33,65018.0,29.6655,29.7114,29.6288,29.6472,65018.0
2019-01-03 12:40:00,32.33,32.36,32.31,32.34,27330.0,29.6472,29.6747,29.6288,29.6564,27330.0
2019-01-03 12:50:00,32.34,32.39,32.33,32.37,32878.0,29.6564,29.7022,29.6472,29.6839,32878.0
2019-01-03 13:00:00,32.37,32.37,32.31,32.34,57185.0,29.6839,29.6839,29.6288,29.6564,57185.0
2019-01-03 13:10:00,32.33,32.35,32.26,32.29,69501.0,29.6472,29.6655,29.583,29.6105,69501.0
2019-01-03 13:20:00,32.29,32.35,32.29,32.34,42285.0,29.6105,29.6655,29.6105,29.6564,42285.0
2019-01-03 13:30:00,32.34,32.36,32.3,32.36,58631.0,29.6564,29.6747,29.6197,29.6747,58631.0
2019-01-03 13:40:00,32.35,32.37,32.32,32.32,31781.0,29.6655,29.6839,29.638,29.638,31781.0
2019-01-03 13:50:00,32.33,32.33,32.27,32.29,87814.0,29.6472,29.6472,29.5922,29.6105,87814.0
2019-01-03 14:00:00,32.28,32.31,32.26,32.3,90284.0,29.6013,29.6288,29.583,29.6197,90284.0
2019-01-03 14:10:00,32.29,32.34,32.29,32.34,70294.0,29.6105,29.6564,29.6105,29.6564,70294.0
2019-01-03 14:20:00,32.33,32.36,32.3,32.36,29266.0,29.6472,29.6747,29.6197,29.6747,29266.0
2019-01-03 14:30:00,32.36,32.38,32.32,32.34,56696.0,29.6747,29.693,29.638,29.6564,56696.0
2019-01-03 14:40:00,32.34,32.34,32.27,32.29,60877.0,29.6564,29.6564,29.5922,29.6105,60877.0
2019-01-03 14:50:00,32.29,32.29,32.23,32.25,103810.0,29.6105,29.6105,29.5555,29.5738,103810.0
2019-01-03 15:00:00,32.25,32.25,32.23,32.24,88173.0,29.5738,29.5738,29.5555,29.5647,88173.0
2019-01-03 15:10:00,32.23,32.29,32.22,32.29,112749.0,29.5555,29.6105,29.5463,29.6105,112749.0
2019-01-03 15:20:00,32.29,32.3,32.27,32.3,53179.0,29.6105,29.6197,29.5922,29.6197,53179.0
2019-01-03 15:30:00,32.3,32.35,32.26,32.26,98208.0,29.6197,29.6655,29.583,29.583,98208.0
2019-01-03 15:40:00,32.27,32.34,32.25,32.32,89559.0,29.5922,29.6564,29.5738,29.638,89559.0
2019-01-03 15:50:00,32.32,32.35,32.24,32.24,464405.0,29.638,29.6655,29.5647,29.5647,464405.0
2019-01-04 09:30:00,32.62,32.67,32.59,32.65,220213.0,29.9131,29.959,29.8856,29.9406,220213.0
2019-01-04 09:40:00,32.65,32.69,32.63,32.66,143734.0,29.9406,29.9773,29.9223,29.9498,143734.0
2019-01-04 09:50:00,32.66,32.69,32.65,32.67,637936.0,29.9498,29.9773,29.9406,29.959,637936.0
2019-01-04 10:00:00,32.67,32.72,32.67,32.72,249773.0,29.959,30.0048,29.959,30.0048,249773.0
2019-01-04 10:10:00,32.72,32.73,32.69,32.71,208329.0,30.0048,30.014,29.9773,29.9956,208329.0
2019-01-04 10:20:00,32.7,32.94,32.67,32.94,478863.0,29.9865,30.2066,29.959,30.2066,478863.0
2019-01-04 10:30:00,32.94,32.99,32.92,32.97,385180.0,30.2066,30.2524,30.1882,30.2341,385180.0
2019-01-04 10:40:00,32.97,33.03,32.95,33.01,294668.0,30.2341,30.2891,30.2157,30.2708,294668.0
2019-01-04 10:50:00,33.01,33.11,33.01,33.08,305173.0,30.2708,30.3625,30.2708,30.3349,305173.0
2019-01-04 11:00:00,33.08,33.11,33.04,33.11,169802.0,30.3349,30.3625,30.2983,30.3625,169802.0
2019-01-04 11:10:00,33.11,33.13,33.05,33.09,226179.0,30.3625,30.3808,30.3074,30.3441,226179.0
2019-01-04 11:20:00,33.09,33.1,33.02,33.06,244439.0,30.3441,30.3533,30.2799,30.3166,244439.0
2019-01-04 11:30:00,33.05,33.11,33.03,33.06,255357.0,30.3074,30.3625,30.2891,30.3166,255357.0
2019-01-04 11:40:00,33.06,33.14,33.05,33.12,163429.0,30.3166,30.39,30.3074,30.3716,163429.0
2019-01-04 11:50:00,33.12,33.18,33.12,33.16,165924.0,30.3716,30.4266,30.3716,30.4083,165924.0
2019-01-04 12:00:00,33.16,33.17,33.11,33.17,152973.0,30.4083,30.4175,30.3625,30.4175,152973.0
2019-01-04 12:10:00,33.17,33.18,33.15,33.16,125570.0,30.4175,30.4266,30.3991,30.4083,125570.0
2019-01-04 12:20:00,33.16,33.19,33.15,33.17,115825.0,30.4083,30.4358,30.3991,30.4175,115825.0
2019-01-04 12:30:00,33.17,33.22,33.16,33.2,134742.0,30.4175,30.4633,30.4083,30.445,134742.0
2019-01-04 12:40:00,33.2,33.24,33.19,33.24,136600.0,30.445,30.4817,30.4358,30.4817,136600.0
2019-01-04 12:50:00,33.24,33.26,33.19,33.22,193227.0,30.4817,30.5,30.4358,30.4633,193227.0
2019-01-04 13:00:00,33.22,33.28,33.21,33.28,88903.0,30.4633,30.5183,30.4542,30.5183,88903.0
2019-01-04 13:10:00,33.28,33.28,33.25,33.27,115143.0,30.5183,30.5183,30.4908,30.5092,115143.0
2019-01-04 13:20:00,33.27,33.29,33.22,33.25,161287.0,30.5092,30.5275,30.4633,30.4908,161287.0
2019-01-04 13:30:00,33.25,33.27,33.2,33.2,125429.0,30.4908,30.5092,30.445,30.445,125429.0
2019-01-04 13:40:00,33.2,33.21,33.17,33.2,147063.0,30.445,30.4542,30.4175,30.445,147063.0
2019-01-04 13:50:00,33.2,33.21,33.17,33.21,115516.0,30.445,30.4542,30.4175,30.4542,115516.0
2019-01-04 14:00:00,33.21,33.22,33.17,33.18,135981.0,30.4542,30.4633,30.4175,30.4266,135981.0
2019-01-04 14:10:00,33.19,33.23,33.19,33.22,166430.0,30.4358,30.4725,30.4358,30.4633,166430.0
2019-01-04 14:20:00,33.23,33.25,33.22,33.24,118470.0,30.4725,30.4908,30.4633,30.4817,118470.0
2019-01-04 14:30:00,33.23,33.26,33.23,33.23,144547.0,30.4725,30.5,30.4725,30.4725,144547.0
2019-01-04 14:40:00,33.23,33.26,33.19,33.22,302239.0,30.4725,30.5,30.4358,30.4633,302239.0
2019-01-04 14:50:00,33.21,33.22,33.16,33.16,161033.0,30.4542,30.4633,30.4083,30.4083,161033.0
2019-01-04 15:00:00,33.17,33.24,33.17,33.21,148339.0,30.4175,30.4817,30.4175,30.4542,148339.0
2019-01-04 15:10:00,33.22,33.25,33.21,33.24,159656.0,30.4633,30.4908,30.4542,30.4817,159656.0
2019-01-04 15:20:00,33.24,33.25,33.19,33.23,190713.0,30.4817,30.4908,30.4358,30.4725,190713.0
2019-01-04 15:30:00,33.23,33.26,33.22,33.24,210057.0,30.4725,30.5,30.4633,30.4817,210057.0
2019-01-04 15:40:00,33.24,33.29,33.22,33.28,406747.0,30.4817,30.5275,30.4633,30.5183,406747.0
2019-01-04 15:50:00,33.29,33.3,33.24,33.26,885466.0,30.5275,30.5367,30.4817,30.5,885466.0
2019-01-07 09:30:00,33.03,33.03,32.86,32.89,515938.0,30.2891,30.2891,30.1332,30.1607,515938.0
2019-01-07 09:40:00,32.89,32.91,32.82,32.82,442068.0,30.1607,30.1791,30.0965,30.0965,442068.0
2019-01-07 09:50:00,32.83,32.86,32.78,32.86,177617.0,30.1057,30.1332,30.0598,30.1332,177617.0
2019-01-07 10:00:00,32.86,32.87,32.81,32.84,104748.0,30.1332,30.1424,30.0874,30.1149,104748.0
2019-01-07 10:10:00,32.84,32.84,32.78,32.8,244221.0,30.1149,30.1149,30.0598,30.0782,244221.0
2019-01-07 10:20:00,32.8,32.83,32.76,32.8,145511.0,30.0782,30.1057,30.0415,30.0782,145511.0
2019-01-07 10:30:00,32.79,32.85,32.79,32.79,86464.0,30.069,30.124,30.069,30.069,86464.0
2019-01-07 10:40:00,32.79,32.84,32.77,32.81,126085.0,30.069,30.1149,30.0507,30.0874,126085.0
2019-01-07 10:50:00,32.82,32.84,32.79,32.8,81089.0,30.0965,30.1149,30.069,30.0782,81089.0
2019-01-07 11:00:00,32.8,32.84,32.78,32.81,89979.0,30.0782,30.1149,30.0598,30.0874,89979.0
2019-01-07 11:10:00,32.81,32.85,32.8,32.83,98576.0,30.0874,30.124,30.0782,30.1057,98576.0
2019-01-07 11:20:00,32.83,32.83,32.76,32.77,198783.0,30.1057,30.1057,30.0415,30.0507,198783.0
2019-01-07 11:30:00,32.78,32.82,32.76,32.82,48375.0,30.0598,30.0965,30.0415,30.0965,48375.0
2019-01-07 11:40:00,32.81,32.83,32.8,32.81,151851.0,30.0874,30.1057,30.0782,30.0874,151851.0
2019-01-07 11:50:00,32.82,32.85,32.81,32.85,133876.0,30.0965,30.124,30.0874,30.124,133876.0
2019-01-07 12:00:00,32.85,32.86,32.79,32.8,134696.0,30.124,30.1332,30.069,30.0782,134696.0
2019-01-07 12:10:00,32.8,32.81,32.79,32.8,41802.0,30.0782,30.0874,30.069,30.0782,41802.0
2019-01-07 12:20:00,32.8,32.85,32.79,32.84,137064.0,30.0782,30.124,30.069,30.1149,137064.0
2019-01-07 12:30:00,32.84,32.87,32.82,32.84,40848.0,30.1149,30.1424,30.0965,30.1149,40848.0
2019-01-07 12:40:00,32.85,32.87,32.83,32.86,30919.0,30.124,30.1424,30.1057,30.1332,30919.0
2019-01-07 12:50:00,32.86,32.87,32.82,32.86,126346.0,30.1332,30.1424,30.0965,30.1332,126346.0
2019-01-07 13:00:00,32.86,32.89,32.86,32.88,27265.0,30.1332,30.1607,30.1332,30.1515,27265.0
2019-01-07 13:10:00,32.88,32.91,32.87,32.89,40439.0,30.1515,30.1791,30.1424,30.1607,40439.0
2019-01-07 13:20:00,32.89,32.92,32.88,32.91,34637.0,30.1607,30.1882,30.1515,30.1791,34637.0
2019-01-07 13:30:00,32.91,32.92,32.9,32.91,29266.0,30.1791,30.1882,30.1699,30.1791,29266.0
2019-01-07 13:40:00,32.92,32.92,32.87,32.87,53796.0,30.1882,30.1882,30.1424,30.1424,53796.0
2019-01-07 13:50:00,32.87,32.87,32.83,32.84,75161.0,30.1424,30.1424,30.1057,30.1149,75161.0
2019-01-07 14:00:00,32.84,32.86,32.82,32.84,43350.0,30.1149,30.1332,30.0965,30.1149,43350.0
2019-01-07 14:10:00,32.84,32.87,32.81,32.87,79307.0,30.1149,30.1424,30.0874,30.1424,79307.0
2019-01-07 14:20:00,32.87,32.87,32.82,32.84,52717.0,30.1424,30.1424,30.0965,30.1149,52717.0
2019-01-07 14:30:00,32.84,32.84,32.81,32.82,91109.0,30.1149,30.1149,30.0874,30.0965,91109.0
2019-01-07 14:40:00,32.83,32.84,32.8,32.83,50795.0,30.1057,30.1149,30.0782,30.1057,50795.0
2019-01-07 14:50:00,32.83,32.83,32.78,32.8,48186.0,30.1057,30.1057,30.0598,30.0782,48186.0
2019-01-07 15:00:00,32.8,32.82,32.79,32.8,103533.0,30.0782,30.0965,30.069,30.0782,103533.0
2019-01-07 15:10:00,32.8,32.84,32.8,32.84,113536.0,30.0782,30.1149,30.0782,30.1149,113536.0
2019-01-07 15:20:00,32.84,32.84,32.82,32.84,38347.0,30.1149,30.1149,30.0965,30.1149,38347.0
2019-01-07 15:30:00,32.84,32.84,32.8,32.82,120185.0,30.1149,30.1149,30.0782,30.0965,120185.0
2019-01-07 15:40:00,32.82,32.84,32.82,32.83,92318.0,30.0965,30.1149,30.0965,30.1057,92318.0
2019-01-07 15:50:00,32.83,32.84,32.77,32.81,378329.0,30.1057,30.1149,30.0507,30.0874,378329.0
2019-01-08 09:30:00,32.82,32.94,32.82,32.86,114320.0,30.0965,30.2066,30.0965,30.1332,114320.0
2019-01-08 09:40:00,32.86,32.9,32.82,32.84,149581.0,30.1332,30.1699,30.0965,30.1149,149581.0
2019-01-08 09:50:00,32.84,32.88,32.83,32.87,187860.0,30.1149,30.1515,30.1057,30.1424,187860.0
2019-01-08 10:00:00,32.87,32.91,32.87,32.89,73087.0,30.1424,30.1791,30.1424,30.1607,73087.0
2019-01-08 10:10:00,32.89,32.89,32.8,32.81,62714.0,30.1607,30.1607,30.0782,30.0874,62714.0
2019-01-08 10:20:00,32.8,32.86,32.8,32.82,184510.0,30.0782,30.1332,30.0782,30.0965,184510.0
2019-01-08 10:30:00,32.82,32.85,32.78,32.84,118576.0,30.0965,30.124,30.0598,30.1149,118576.0
2019-01-08 10:40:00,32.84,32.85,32.79,32.81,53947.0,30.1149,30.124,30.069,30.0874,53947.0
2019-01-08 10:50:00,32.81,32.82,32.77,32.82,48297.0,30.0874,30.0965,30.0507,30.0965,48297.0
2019-01-08 11:00:00,32.82,32.89,32.81,32.87,66005.0,30.0965,30.1607,30.0874,30.1424,66005.0
2019-01-08 11:10:00,32.87,32.89,32.84,32.88,30705.0,30.1424,30.1607,30.1149,30.1515,30705.0
2019-01-08 11:20:00,32.88,32.89,32.85,32.87,31302.0,30.1515,30.1607,30.124,30.1424,31302.0
2019-01-08 11:30:00,32.86,32.86,32.82,32.85,59313.0,30.1332,30.1332,30.0965,30.124,59313.0
2019-01-08 11:40:00,32.85,32.87,32.83,32.85,29825.0,30.124,30.1424,30.1057,30.124,29825.0
2019-01-08 11:50:00,32.84,32.87,32.84,32.86,52989.0,30.1149,30.1424,30.1149,30.1332,52989.0
2019-01-08 12:00:00,32.86,32.88,32.84,32.87,108459.0,30.1332,30.1515,30.1149,30.1424,108459.0
2019-01-08 12:10:00,32.88,32.91,32.86,32.9,59407.0,30.1515,30.1791,30.1332,30.1699,59407.0
2019-01-08 12:20:00,32.9,32.92,32.89,32.9,40406.0,30.1699,30.1882,30.1607,30.1699,40406.0
2019-01-08 12:30:00,32.9,32.92,32.89,32.89,45652.0,30.1699,30.1882,30.1607,30.1607,45652.0
2019-01-08 12:40:00,32.9,32.92,32.84,32.84,29150.0,30.1699,30.1882,30.1149,30.1149,29150.0
2019-01-08 12:50:00,32.84,32.89,32.84,32.88,27261.0,30.1149,30.1607,30.1149,30.1515,27261.0
2019-01-08 13:00:00,32.87,32.88,32.84,32.86,60962.0,30.1424,30.1515,30.1149,30.1332,60962.0
2019-01-08 13:10:00,32.86,32.87,32.83,32.87,58061.0,30.1332,30.1424,30.1057,30.1424,58061.0
2019-01-08 13:20:00,32.87,32.9,32.86,32.88,56974.0,30.1424,30.1699,30.1332,30.1515,56974.0
2019-01-08 13:30:00,32.88,32.9,32.88,32.88,102324.0,30.1515,30.1699,30.1515,30.1515,102324.0
2019-01-08 13:40:00,32.88,32.9,32.85,32.9,77059.0,30.1515,30.1699,30.124,30.1699,77059.0
2019-01-08 13:50:00,32.9,32.93,32.9,32.91,31015.0,30.1699,30.1974,30.1699,30.1791,31015.0
2019-01-08 14:00:00,32.91,32.93,32.9,32.92,27746.0,30.1791,30.1974,30.1699,30.1882,27746.0
2019-01-08 14:10:00,32.93,32.95,32.92,32.93,57765.0,30.1974,30.2157,30.1882,30.1974,57765.0
2019-01-08 14:20:00,32.93,32.94,32.91,32.94,14801.0,30.1974,30.2066,30.1791,30.2066,14801.0
2019-01-08 14:30:00,32.94,32.97,32.92,32.97,30007.0,30.2066,30.2341,30.1882,30.2341,30007.0
2019-01-08 14:40:00,32.96,32.97,32.94,32.97,76395.0,30.2249,30.2341,30.2066,30.2341,76395.0
2019-01-08 14:50:00,32.97,32.97,32.94,32.95,17808.0,30.2341,30.2341,30.2066,30.2157,17808.0
2019-01-08 15:00:00,32.95,32.97,32.94,32.97,26361.0,30.2157,30.2341,30.2066,30.2341,26361.0
2019-01-08 15:10:00,32.97,32.98,32.96,32.98,23056.0,30.2341,30.2432,30.2249,30.2432,23056.0
2019-01-08 15:20:00,32.98,32.98,32.95,32.97,29159.0,30.2432,30.2432,30.2157,30.2341,29159.0
2019-01-08 15:30:00,32.97,32.99,32.97,32.99,38603.0,30.2341,30.2524,30.2341,30.2524,38603.0
2019-01-08 15:40:00,32.99,32.99,32.95,32.97,130713.0,30.2524,30.2524,30.2157,30.2341,130713.0
2019-01-08 15:50:00,32.96,32.96,32.9,32.91,181395.0,30.2249,30.2249,30.1699,30.1791,181395.0
2019-01-09 09:30:00,32.83,32.91,32.79,32.86,140378.0,30.1057,30.1791,30.069,30.1332,140378.0
2019-01-09 09:40:00,32.87,32.92,32.85,32.91,100338.0,30.1424,30.1882,30.124,30.1791,100338.0
2019-01-09 09:50:00,32.92,32.96,32.91,32.92,68974.0,30.1882,30.2249,30.1791,30.1882,68974.0
2019-01-09 10:00:00,32.93,32.96,32.92,32.95,82496.0,30.1974,30.2249,30.1882,30.2157,82496.0
2019-01-09 10:10:00,32.95,32.97,32.92,32.97,45860.0,30.2157,30.2341,30.1882,30.2341,45860.0
2019-01-09 10:20:00,32.98,32.99,32.95,32.95,50284.0,30.2432,30.2524,30.2157,30.2157,50284.0
2019-01-09 10:30:00,32.95,32.97,32.91,32.96,89576.0,30.2157,30.2341,30.1791,30.2249,89576.0
2019-01-09 10:40:00,32.95,32.96,32.88,32.9,61840.0,30.2157,30.2249,30.1515,30.1699,61840.0
2019-01-09 10:50:00,32.9,32.93,32.89,32.93,61818.0,30.1699,30.1974,30.1607,30.1974,61818.0
2019-01-09 11:00:00,32.93,32.98,32.91,32.93,132769.0,30.1974,30.2432,30.1791,30.1974,132769.0
2019-01-09 11:10:00,32.93,32.93,32.87,32.89,49233.0,30.1974,30.1974,30.1424,30.1607,49233.0
2019-01-09 11:20:00,32.9,32.95,32.88,32.94,26827.0,30.1699,30.2157,30.1515,30.2066,26827.0
2019-01-09 11:30:00,32.94,32.95,32.92,32.93,29067.0,30.2066,30.2157,30.1882,30.1974,29067.0
2019-01-09 11:40:00,32.93,32.96,32.92,32.96,63910.0,30.1974,30.2249,30.1882,30.2249,63910.0
2019-01-09 11:50:00,32.95,32.97,32.9,32.9,143929.0,30.2157,30.2341,30.1699,30.1699,143929.0
2019-01-09 12:00:00,32.91,32.91,32.86,32.87,44654.0,30.1791,30.1791,30.1332,30.1424,44654.0
2019-01-09 12:10:00,32.87,32.88,32.83,32.86,176388.0,30.1424,30.1515,30.1057,30.1332,176388.0
2019-01-09 12:20:00,32.86,32.87,32.85,32.87,24314.0,30.1332,30.1424,30.124,30.1424,24314.0
2019-01-09 12:30:00,32.87,32.91,32.86,32.9,34642.0,30.1424,30.1791,30.1332,30.1699,34642.0
2019-01-09 12:40:00,32.9,32.92,32.89,32.9,117791.0,30.1699,30.1882,30.1607,30.1699,117791.0
2019-01-09 12:50:00,32.9,32.94,32.89,32.93,75141.0,30.1699,30.2066,30.1607,30.1974,75141.0
2019-01-09 13:00:00,32.93,32.93,32.9,32.91,56441.0,30.1974,30.1974,30.1699,30.1791,56441.0
2019-01-09 13:10:00,32.91,32.95,32.9,32.94,69148.0,30.1791,30.2157,30.1699,30.2066,69148.0
2019-01-09 13:20:00,32.94,32.97,32.94,32.95,63602.0,30.2066,30.2341,30.2066,30.2157,63602.0
2019-01-09 13:30:00,32.96,32.96,32.93,32.94,32836.0,30.2249,30.2249,30.1974,30.2066,32836.0
2019-01-09 13:40:00,32.94,32.96,32.93,32.95,43810.0,30.2066,30.2249,30.1974,30.2157,43810.0
2019-01-09 13:50:00,32.95,32.96,32.93,32.94,46469.0,30.2157,30.2249,30.1974,30.2066,46469.0
2019-01-09 14:00:00,32.95,33.02,32.95,33.01,181425.0,30.2157,30.2799,30.2157,30.2708,181425.0
2019-01-09 14:10:00,33.02,33.02,32.92,32.92,82986.0,30.2799,30.2799,30.1882,30.1882,82986.0
2019-01-09 14:20:00,32.93,32.96,32.91,32.93,36078.0,30.1974,30.2249,30.1791,30.1974,36078.0
2019-01-09 14:30:00,32.93,32.96,32.91,32.96,33493.0,30.1974,30.2249,30.1791,30.2249,33493.0
2019-01-09 14:40:00,32.96,32.99,32.95,32.98,32528.0,30.2249,30.2524,30.2157,30.2432,32528.0
2019-01-09 14:50:00,32.97,32.98,32.93,32.94,61954.0,30.2341,30.2432,30.1974,30.2066,61954.0
2019-01-09 15:00:00,32.94,32.95,32.92,32.95,42402.0,30.2066,30.2157,30.1882,30.2157,42402.0
2019-01-09 15:10:00,32.94,32.96,32.9,32.91,54548.0,30.2066,30.2249,30.1699,30.1791,54548.0
2019-01-09 15:20:00,32.91,32.93,32.89,32.9,51082.0,30.1791,30.1974,30.1607,30.1699,51082.0
2019-01-09 15:30:00,32.89,32.9,32.87,32.88,49579.0,30.1607,30.1699,30.1424,30.1515,49579.0
2019-01-09 15:40:00,32.89,32.91,32.87,32.9,73520.0,30.1607,30.1791,30.1424,30.1699,73520.0
2019-01-09 15:50:00,32.9,32.94,32.89,32.93,284064.0,30.1699,30.2066,30.1607,30.1974,284064.0
2019-01-10 09:30:00,32.73,32.74,32.64,32.72,210489.0,30.014,30.0232,29.9315,30.0048,210489.0
2019-01-10 09:40:00,32.72,32.72,32.67,32.69,234226.0,30.0048,30.0048,29.959,29.9773,234226.0
2019-01-10 09:50:00,32.69,32.74,32.68,32.71,66144.0,29.9773,30.0232,29.9681,29.9956,66144.0
2019-01-10 10:00:00,32.7,32.72,32.68,32.72,158317.0,29.9865,30.0048,29.9681,30.0048,158317.0
2019-01-10 10:10:00,32.72,32.75,32.68,32.7,64860.0,30.0048,30.0323,29.9681,29.9865,64860.0
2019-01-10 10:20:00,32.71,32.77,32.7,32.77,49690.0,29.9956,30.0507,29.9865,30.0507,49690.0
2019-01-10 10:30:00,32.77,32.77,32.74,32.76,56488.0,30.0507,30.0507,30.0232,30.0415,56488.0
2019-01-10 10:40:00,32.76,32.78,32.73,32.75,110202.0,30.0415,30.0598,30.014,30.0323,110202.0
2019-01-10 10:50:00,32.75,32.79,32.74,32.77,67027.0,30.0323,30.069,30.0232,30.0507,67027.0
2019-01-10 11:00:00,32.77,32.8,32.75,32.8,44876.0,30.0507,30.0782,30.0323,30.0782,44876.0
2019-01-10 11:10:00,32.8,32.8,32.77,32.78,69873.0,30.0782,30.0782,30.0507,30.0598,69873.0
2019-01-10 11:20:00,32.77,32.79,32.76,32.77,18108.0,30.0507,30.069,30.0415,30.0507,18108.0
2019-01-10 11:30:00,32.78,32.84,32.77,32.82,30424.0,30.0598,30.1149,30.0507,30.0965,30424.0
2019-01-10 11:40:00,32.83,32.83,32.8,32.83,52031.0,30.1057,30.1057,30.0782,30.1057,52031.0
2019-01-10 11:50:00,32.82,32.86,32.82,32.85,28913.0,30.0965,30.1332,30.0965,30.124,28913.0
2019-01-10 12:00:00,32.84,32.87,32.79,32.84,93514.0,30.1149,30.1424,30.069,30.1149,93514.0
2019-01-10 12:10:00,32.83,32.88,32.82,32.87,32278.0,30.1057,30.1515,30.0965,30.1424,32278.0
2019-01-10 12:20:00,32.87,32.87,32.84,32.86,123607.0,30.1424,30.1424,30.1149,30.1332,123607.0
2019-01-10 12:30:00,32.86,32.91,32.86,32.88,33314.0,30.1332,30.1791,30.1332,30.1515,33314.0
2019-01-10 12:40:00,32.88,32.94,32.86,32.94,90305.0,30.1515,30.2066,30.1332,30.2066,90305.0
2019-01-10 12:50:00,32.94,32.97,32.9,32.91,68128.0,30.2066,30.2341,30.1699,30.1791,68128.0
2019-01-10 13:00:00,32.91,32.92,32.84,32.84,28799.0,30.1791,30.1882,30.1149,30.1149,28799.0
2019-01-10 13:10:00,32.84,32.85,32.79,32.81,35662.0,30.1149,30.124,30.069,30.0874,35662.0
2019-01-10 13:20:00,32.81,32.83,32.79,32.81,32519.0,30.0874,30.1057,30.069,30.0874,32519.0
2019-01-10 13:30:00,32.81,32.85,32.8,32.83,23564.0,30.0874,30.124,30.0782,30.1057,23564.0
2019-01-10 13:40:00,32.83,32.87,32.81,32.86,124738.0,30.1057,30.1424,30.0874,30.1332,124738.0
2019-01-10 13:50:00,32.87,32.89,32.84,32.88,54613.0,30.1424,30.1607,30.1149,30.1515,54613.0
2019-01-10 14:00:00,32.88,32.93,32.88,32.91,109150.0,30.1515,30.1974,30.1515,30.1791,109150.0
2019-01-10 14:10:00,32.91,32.94,32.91,32.94,97255.0,30.1791,30.2066,30.1791,30.2066,97255.0
2019-01-10 14:20:00,32.94,32.96,32.9,32.91,66102.0,30.2066,30.2249,30.1699,30.1791,66102.0
2019-01-10 14:30:00,32.91,32.91,32.87,32.88,31366.0,30.1791,30.1791,30.1424,30.1515,31366.0
2019-01-10 14:40:00,32.88,32.91,32.87,32.88,38850.0,30.1515,30.1791,30.1424,30.1515,38850.0
2019-01-10 14:50:00,32.89,32.92,32.87,32.92,32030.0,30.1607,30.1882,30.1424,30.1882,32030.0
2019-01-10 15:00:00,32.92,32.94,32.92,32.93,84143.0,30.1882,30.2066,30.1882,30.1974,84143.0
2019-01-10 15:10:00,32.92,32.93,32.9,32.92,35348.0,30.1882,30.1974,30.1699,30.1882,35348.0
2019-01-10 15:20:00,32.93,32.96,32.91,32.94,89707.0,30.1974,30.2249,30.1791,30.2066,89707.0
2019-01-10 15:30:00,32.94,32.94,32.91,32.92,85625.0,30.2066,30.2066,30.1791,30.1882,85625.0
2019-01-10 15:40:00,32.92,32.96,32.92,32.95,185400.0,30.1882,30.2249,30.1882,30.2157,185400.0
2019-01-10 15:50:00,32.96,32.98,32.94,32.96,247583.0,30.2249,30.2432,30.2066,30.2249,247583.0
2019-01-11 09:30:00,32.57,32.66,32.57,32.62,212370.0,29.8673,29.9498,29.8673,29.9131,212370.0
2019-01-11 09:40:00,32.62,32.63,32.6,32.61,86365.0,29.9131,29.9223,29.8948,29.9039,86365.0
2019-01-11 09:50:00,32.6,32.67,32.58,32.67,153454.0,29.8948,29.959,29.8764,29.959,153454.0
2019-01-11 10:00:00,32.67,32.72,32.65,32.72,111210.0,29.959,30.0048,29.9406,30.0048,111210.0
2019-01-11 10:10:00,32.72,32.72,32.66,32.7,82901.0,30.0048,30.0048,29.9498,29.9865,82901.0
2019-01-11 10:20:00,32.71,32.72,32.68,32.7,54516.0,29.9956,30.0048,29.9681,29.9865,54516.0
2019-01-11 10:30:00,32.7,32.76,32.69,32.73,103580.0,29.9865,30.0415,29.9773,30.014,103580.0
2019-01-11 10:40:00,32.73,32.75,32.71,32.73,118724.0,30.014,30.0323,29.9956,30.014,118724.0
2019-01-11 10:50:00,32.74,32.81,32.71,32.8,215566.0,30.0232,30.0874,29.9956,30.0782,215566.0
2019-01-11 11:00:00,32.8,32.81,32.78,32.8,108073.0,30.0782,30.0874,30.0598,30.0782,108073.0
2019-01-11 11:10:00,32.8,32.8,32.75,32.8,68333.0,30.0782,30.0782,30.0323,30.0782,68333.0
2019-01-11 11:20:00,32.79,32.79,32.76,32.77,41423.0,30.069,30.069,30.0415,30.0507,41423.0
2019-01-11 11:30:00,32.78,32.8,32.76,32.79,48400.0,30.0598,30.0782,30.0415,30.069,48400.0
2019-01-11 11:40:00,32.79,32.81,32.78,32.8,24110.0,30.069,30.0874,30.0598,30.0782,24110.0
2019-01-11 11:50:00,32.8,32.81,32.77,32.77,56144.0,30.0782,30.0874,30.0507,30.0507,56144.0
2019-01-11 12:00:00,32.78,32.81,32.77,32.79,50353.0,30.0598,30.0874,30.0507,30.069,50353.0
2019-01-11 12:10:00,32.78,32.8,32.76,32.79,27201.0,30.0598,30.0782,30.0415,30.069,27201.0
2019-01-11 12:20:00,32.79,32.79,32.76,32.78,26699.0,30.069,30.069,30.0415,30.0598,26699.0
2019-01-11 12:30:00,32.78,32.81,32.77,32.8,19956.0,30.0598,30.0874,30.0507,30.0782,19956.0
2019-01-11 12:40:00,32.8,32.81,32.77,32.78,19583.0,30.0782,30.0874,30.0507,30.0598,19583.0
2019-01-11 12:50:00,32.79,32.79,32.76,32.77,18590.0,30.069,30.069,30.0415,30.0507,18590.0
2019-01-11 13:00:00,32.77,32.79,32.76,32.77,46807.0,30.0507,30.069,30.0415,30.0507,46807.0
2019-01-11 13:10:00,32.77,32.78,32.75,32.76,37472.0,30.0507,30.0598,30.0323,30.0415,37472.0
2019-01-11 13:20:00,32.76,32.76,32.73,32.75,22320.0,30.0415,30.0415,30.014,30.0323,22320.0
2019-01-11 13:30:00,32.75,32.77,32.74,32.76,52299.0,30.0323,30.0507,30.0232,30.0415,52299.0
2019-01-11 13:40:00,32.77,32.78,32.76,32.76,20763.0,30.0507,30.0598,30.0415,30.0415,20763.0
2019-01-11 13:50:00,32.77,32.8,32.76,32.78,141571.0,30.0507,30.0782,30.0415,30.0598,141571.0
2019-01-11 14:00:00,32.78,32.81,32.76,32.81,86956.0,30.0598,30.0874,30.0415,30.0874,86956.0
2019-01-11 14:10:00,32.81,32.82,32.79,32.79,21471.0,30.0874,30.0965,30.069,30.069,21471.0
2019-01-11 14:20:00,32.79,32.79,32.76,32.78,37368.0,30.069,30.069,30.0415,30.0598,37368.0
2019-01-11 14:30:00,32.77,32.78,32.76,32.77,18417.0,30.0507,30.0598,30.0415,30.0507,18417.0
2019-01-11 14:40:00,32.77,32.77,32.74,32.76,93243.0,30.0507,30.0507,30.0232,30.0415,93243.0
2019-01-11 14:50:00,32.77,32.77,32.72,32.73,103532.0,30.0507,30.0507,30.0048,30.014,103532.0
2019-01-11 15:00:00,32.73,32.75,32.72,32.75,13516.0,30.014,30.0323,30.0048,30.0323,13516.0
2019-01-11 15:10:00,32.75,32.75,32.71,32.72,57745.0,30.0323,30.0323,29.9956,30.0048,57745.0
2019-01-11 15:20:00,32.72,32.73,32.7,32.7,26247.0,30.0048,30.014,29.9865,29.9865,26247.0
2019-01-11 15:30:00,32.71,32.74,32.7,32.73,79870.0,29.9956,30.0232,29.9865,30.014,79870.0
2019-01-11 15:40:00,32.73,32.76,32.72,32.75,85740.0,30.014,30.0415,30.0048,30.0323,85740.0
2019-01-11 15:50:00,32.75,32.76,32.73,32.75,166724.0,30.0323,30.0415,30.014,30.0323,166724.0
2019-01-14 09:30:00,32.34,32.34,32.22,32.3,230614.0,29.6564,29.6564,29.5463,29.6197,230614.0
2019-01-14 09:40:00,32.31,32.34,32.3,32.33,92567.0,29.6288,29.6564,29.6197,29.6472,92567.0
2019-01-14 09:50:00,32.33,32.38,32.32,32.36,107724.0,29.6472,29.693,29.638,29.6747,107724.0
2019-01-14 10:00:00,32.35,32.38,32.32,32.38,78779.0,29.6655,29.693,29.638,29.693,78779.0
2019-01-14 10:10:00,32.38,32.44,32.38,32.42,734034.0,29.693,29.7481,29.693,29.7297,734034.0
2019-01-14 10:20:00,32.43,32.44,32.4,32.41,42404.0,29.7389,29.7481,29.7114,29.7205,42404.0
2019-01-14 10:30:00,32.41,32.46,32.41,32.46,41089.0,29.7205,29.7664,29.7205,29.7664,41089.0
2019-01-14 10:40:00,32.45,32.47,32.41,32.43,62316.0,29.7572,29.7756,29.7205,29.7389,62316.0
2019-01-14 10:50:00,32.44,32.48,32.42,32.45,31263.0,29.7481,29.7847,29.7297,29.7572,31263.0
2019-01-14 11:00:00,32.45,32.45,32.39,32.4,94297.0,29.7572,29.7572,29.7022,29.7114,94297.0
2019-01-14 11:10:00,32.4,32.42,32.37,32.37,60810.0,29.7114,29.7297,29.6839,29.6839,60810.0
2019-01-14 11:20:00,32.37,32.41,32.36,32.39,74240.0,29.6839,29.7205,29.6747,29.7022,74240.0
2019-01-14 11:30:00,32.38,32.47,32.38,32.45,45256.0,29.693,29.7756,29.693,29.7572,45256.0
2019-01-14 11:40:00,32.46,32.47,32.45,32.45,29942.0,29.7664,29.7756,29.7572,29.7572,29942.0
2019-01-14 11:50:00,32.45,32.46,32.42,32.45,63725.0,29.7572,29.7664,29.7297,29.7572,63725.0
2019-01-14 12:00:00,32.45,32.45,32.42,32.45,24254.0,29.7572,29.7572,29.7297,29.7572,24254.0
2019-01-14 12:10:00,32.45,32.49,32.44,32.48,44679.0,29.7572,29.7939,29.7481,29.7847,44679.0
2019-01-14 12:20:00,32.48,32.48,32.46,32.47,40022.0,29.7847,29.7847,29.7664,29.7756,40022.0
2019-01-14 12:30:00,32.47,32.47,32.45,32.46,20699.0,29.7756,29.7756,29.7572,29.7664,20699.0
2019-01-14 12:40:00,32.45,32.46,32.45,32.45,7380.0,29.7572,29.7664,29.7572,29.7572,7380.0
2019-01-14 12:50:00,32.45,32.46,32.45,32.45,5400.0,29.7572,29.7664,29.7572,29.7572,5400.0
2019-01-14 13:00:00,32.45,32.46,32.43,32.43,14549.0,29.7572,29.7664,29.7389,29.7389,14549.0
2019-01-14 13:10:00,32.44,32.46,32.43,32.45,49803.0,29.7481,29.7664,29.7389,29.7572,49803.0
2019-01-14 13:20:00,32.45,32.45,32.43,32.44,12449.0,29.7572,29.7572,29.7389,29.7481,12449.0
2019-01-14 13:30:00,32.44,32.45,32.43,32.45,25434.0,29.7481,29.7572,29.7389,29.7572,25434.0
2019-01-14 13:40:00,32.45,32.47,32.44,32.45,18804.0,29.7572,29.7756,29.7481,29.7572,18804.0
2019-01-14 13:50:00,32.45,32.45,32.42,32.43,13630.0,29.7572,29.7572,29.7297,29.7389,13630.0
2019-01-14 14:00:00,32.42,32.44,32.41,32.42,30174.0,29.7297,29.7481,29.7205,29.7297,30174.0
2019-01-14 14:10:00,32.41,32.42,32.4,32.41,40649.0,29.7205,29.7297,29.7114,29.7205,40649.0
2019-01-14 14:20:00,32.41,32.43,32.4,32.41,99714.0,29.7205,29.7389,29.7114,29.7205,99714.0
2019-01-14 14:30:00,32.42,32.44,32.4,32.41,16111.0,29.7297,29.7481,29.7114,29.7205,16111.0
2019-01-14 14:40:00,32.4,32.42,32.4,32.41,11605.0,29.7114,29.7297,29.7114,29.7205,11605.0
2019-01-14 14:50:00,32.42,32.43,32.41,32.43,11315.0,29.7297,29.7389,29.7205,29.7389,11315.0
2019-01-14 15:00:00,32.43,32.43,32.42,32.43,49265.0,29.7389,29.7389,29.7297,29.7389,49265.0
2019-01-14 15:10:00,32.43,32.43,32.41,32.41,17372.0,29.7389,29.7389,29.7205,29.7205,17372.0
2019-01-14 15:20:00,32.42,32.46,32.41,32.44,31665.0,29.7297,29.7664,29.7205,29.7481,31665.0
2019-01-14 15:30:00,32.43,32.44,32.36,32.37,1511443.0,29.7389,29.7481,29.6747,29.6839,1511443.0
2019-01-14 15:40:00,32.37,32.37,32.32,32.33,166480.0,29.6839,29.6839,29.638,29.6472,166480.0
2019-01-14 15:50:00,32.33,32.33,32.28,32.3,907627.0,29.6472,29.6472,29.6013,29.6197,907627.0
2019-01-15 09:30:00,32.7,32.7,32.62,32.69,529643.0,29.9865,29.9865,29.9131,29.9773,529643.0
2019-01-15 09:40:00,32.7,32.71,32.68,32.69,176145.0,29.9865,29.9956,29.9681,29.9773,176145.0
2019-01-15 09:50:00,32.69,32.71,32.66,32.66,164084.0,29.9773,29.9956,29.9498,29.9498,164084.0
2019-01-15 10:00:00,32.66,32.73,32.66,32.68,169259.0,29.9498,30.014,29.9498,29.9681,169259.0
2019-01-15 10:10:00,32.69,32.69,32.59,32.66,172120.0,29.9773,29.9773,29.8856,29.9498,172120.0
2019-01-15 10:20:00,32.66,32.66,32.6,32.64,88490.0,29.9498,29.9498,29.8948,29.9315,88490.0
2019-01-15 10:30:00,32.65,32.66,32.62,32.64,55961.0,29.9406,29.9498,29.9131,29.9315,55961.0
2019-01-15 10:40:00,32.65,32.73,32.65,32.72,139861.0,29.9406,30.014,29.9406,30.0048,139861.0
2019-01-15 10:50:00,32.72,32.79,32.72,32.78,203927.0,30.0048,30.069,30.0048,30.0598,203927.0
2019-01-15 11:00:00,32.78,32.79,32.74,32.77,76933.0,30.0598,30.069,30.0232,30.0507,76933.0
2019-01-15 11:10:00,32.76,32.77,32.71,32.74,83903.0,30.0415,30.0507,29.9956,30.0232,83903.0
2019-01-15 11:20:00,32.74,32.75,32.68,32.68,78704.0,30.0232,30.0323,29.9681,29.9681,78704.0
2019-01-15 11:30:00,32.69,32.69,32.65,32.66,78265.0,29.9773,29.9773,29.9406,29.9498,78265.0
2019-01-15 11:40:00,32.66,32.67,32.65,32.66,73707.0,29.9498,29.959,29.9406,29.9498,73707.0
2019-01-15 11:50:00,32.66,32.73,32.66,32.72,171379.0,29.9498,30.014,29.9498,30.0048,171379.0
2019-01-15 12:00:00,32.72,32.75,32.71,32.72,46753.0,30.0048,30.0323,29.9956,30.0048,46753.0
2019-01-15 12:10:00,32.73,32.73,32.7,32.7,41892.0,30.014,30.014,29.9865,29.9865,41892.0
2019-01-15 12:20:00,32.7,32.71,32.69,32.7,25359.0,29.9865,29.9956,29.9773,29.9865,25359.0
2019-01-15 12:30:00,32.7,32.7,32.68,32.68,37406.0,29.9865,29.9865,29.9681,29.9681,37406.0
2019-01-15 12:40:00,32.69,32.69,32.63,32.64,90454.0,29.9773,29.9773,29.9223,29.9315,90454.0
2019-01-15 12:50:00,32.63,32.63,32.61,32.62,40809.0,29.9223,29.9223,29.9039,29.9131,40809.0
2019-01-15 13:00:00,32.62,32.62,32.61,32.62,35771.0,29.9131,29.9131,29.9039,29.9131,35771.0
2019-01-15 13:10:00,32.62,32.63,32.61,32.63,164187.0,29.9131,29.9223,29.9039,29.9223,164187.0
2019-01-15 13:20:00,32.63,32.63,32.59,32.62,81652.0,29.9223,29.9223,29.8856,29.9131,81652.0
2019-01-15 13:30:00,32.62,32.63,32.59,32.61,262792.0,29.9131,29.9223,29.8856,29.9039,262792.0
2019-01-15 13:40:00,32.6,32.61,32.6,32.61,27240.0,29.8948,29.9039,29.8948,29.9039,27240.0
2019-01-15 13:50:00,32.61,32.64,32.6,32.64,70493.0,29.9039,29.9315,29.8948,29.9315,70493.0
2019-01-15 14:00:00,32.64,32.65,32.61,32.63,72850.0,29.9315,29.9406,29.9039,29.9223,72850.0
2019-01-15 14:10:00,32.63,32.64,32.59,32.62,102088.0,29.9223,29.9315,29.8856,29.9131,102088.0
2019-01-15 14:20:00,32.61,32.63,32.57,32.59,74206.0,29.9039,29.9223,29.8673,29.8856,74206.0
2019-01-15 14:30:00,32.58,32.6,32.55,32.57,168722.0,29.8764,29.8948,29.8489,29.8673,168722.0
2019-01-15 14:40:00,32.57,32.58,32.55,32.55,189862.0,29.8673,29.8764,29.8489,29.8489,189862.0
2019-01-15 14:50:00,32.55,32.58,32.55,32.58,99449.0,29.8489,29.8764,29.8489,29.8764,99449.0
2019-01-15 15:00:00,32.58,32.6,32.57,32.59,93134.0,29.8764,29.8948,29.8673,29.8856,93134.0
2019-01-15 15:10:00,32.6,32.6,32.57,32.58,119843.0,29.8948,29.8948,29.8673,29.8764,119843.0
2019-01-15 15:20:00,32.57,32.58,32.55,32.56,119130.0,29.8673,29.8764,29.8489,29.8581,119130.0
2019-01-15 15:30:00,32.55,32.56,32.55,32.55,109143.0,29.8489,29.8581,29.8489,29.8489,109143.0
2019-01-15 15:40:00,32.55,32.6,32.55,32.58,128843.0,29.8489,29.8948,29.8489,29.8764,128843.0
2019-01-15 15:50:00,32.58,32.6,32.55,32.58,371158.0,29.8764,29.8948,29.8489,29.8764,371158.0
2019-01-16 09:30:00,32.63,32.8,32.63,32.79,171220.0,29.9223,30.0782,29.9223,30.069,171220.0
2019-01-16 09:40:00,32.79,32.86,32.78,32.84,174613.0,30.069,30.1332,30.0598,30.1149,174613.0
2019-01-16 09:50:00,32.85,32.85,32.81,32.84,65665.0,30.124,30.124,30.0874,30.1149,65665.0
2019-01-16 10:00:00,32.84,32.86,32.84,32.85,59951.0,30.1149,30.1332,30.1149,30.124,59951.0
2019-01-16 10:10:00,32.85,32.86,32.82,32.83,127745.0,30.124,30.1332,30.0965,30.1057,127745.0
2019-01-16 10:20:00,32.83,32.83,32.8,32.82,62820.0,30.1057,30.1057,30.0782,30.0965,62820.0
2019-01-16 10:30:00,32.82,32.83,32.8,32.81,54199.0,30.0965,30.1057,30.0782,30.0874,54199.0
2019-01-16 10:40:00,32.81,32.85,32.79,32.84,91620.0,30.0874,30.124,30.069,30.1149,91620.0
2019-01-16 10:50:00,32.84,32.88,32.84,32.88,49997.0,30.1149,30.1515,30.1149,30.1515,49997.0
2019-01-16 11:00:00,32.88,32.89,32.85,32.89,78351.0,30.1515,30.1607,30.124,30.1607,78351.0
2019-01-16 11:10:00,32.89,32.9,32.87,32.89,98972.0,30.1607,30.1699,30.1424,30.1607,98972.0
2019-01-16 11:20:00,32.9,32.92,32.88,32.91,111735.0,30.1699,30.1882,30.1515,30.1791,111735.0
2019-01-16 11:30:00,32.91,32.93,32.89,32.92,134380.0,30.1791,30.1974,30.1607,30.1882,134380.0
2019-01-16 11:40:00,32.91,32.93,32.9,32.91,76711.0,30.1791,30.1974,30.1699,30.1791,76711.0
2019-01-16 11:50:00,32.91,32.93,32.9,32.93,57416.0,30.1791,30.1974,30.1699,30.1974,57416.0
2019-01-16 12:00:00,32.92,32.95,32.92,32.94,130807.0,30.1882,30.2157,30.1882,30.2066,130807.0
2019-01-16 12:10:00,32.94,32.97,32.92,32.95,121373.0,30.2066,30.2341,30.1882,30.2157,121373.0
2019-01-16 12:20:00,32.96,32.98,32.92,32.94,215205.0,30.2249,30.2432,30.1882,30.2066,215205.0
2019-01-16 12:30:00,32.94,32.95,32.91,32.91,51700.0,30.2066,30.2157,30.1791,30.1791,51700.0
2019-01-16 12:40:00,32.92,32.94,32.92,32.94,21400.0,30.1882,30.2066,30.1882,30.2066,21400.0
2019-01-16 12:50:00,32.94,32.96,32.93,32.95,57656.0,30.2066,30.2249,30.1974,30.2157,57656.0
2019-01-16 13:00:00,32.94,32.95,32.92,32.93,21771.0,30.2066,30.2157,30.1882,30.1974,21771.0
2019-01-16 13:10:00,32.93,32.95,32.92,32.95,63293.0,30.1974,30.2157,30.1882,30.2157,63293.0
2019-01-16 13:20:00,32.95,32.95,32.93,32.94,27636.0,30.2157,30.2157,30.1974,30.2066,27636.0
2019-01-16 13:30:00,32.93,32.94,32.93,32.93,3300.0,30.1974,30.2066,30.1974,30.1974,3300.0
2019-01-16 13:40:00,32.93,32.94,32.92,32.93,32259.0,30.1974,30.2066,30.1882,30.1974,32259.0
2019-01-16 13:50:00,32.93,32.93,32.91,32.93,32925.0,30.1974,30.1974,30.1791,30.1974,32925.0
2019-01-16 14:00:00,32.93,32.93,32.92,32.93,7224.0,30.1974,30.1974,30.1882,30.1974,7224.0
2019-01-16 14:10:00,32.92,32.94,32.92,32.93,77515.0,30.1882,30.2066,30.1882,30.1974,77515.0
2019-01-16 14:20:00,32.93,32.95,32.92,32.94,92882.0,30.1974,30.2157,30.1882,30.2066,92882.0
2019-01-16 14:30:00,32.94,32.94,32.92,32.93,46644.0,30.2066,30.2066,30.1882,30.1974,46644.0
2019-01-16 14:40:00,32.93,32.93,32.91,32.91,21186.0,30.1974,30.1974,30.1791,30.1791,21186.0
2019-01-16 14:50:00,32.91,32.92,32.89,32.9,46395.0,30.1791,30.1882,30.1607,30.1699,46395.0
2019-01-16 15:00:00,32.9,32.92,32.88,32.9,79425.0,30.1699,30.1882,30.1515,30.1699,79425.0
2019-01-16 15:10:00,32.9,32.92,32.89,32.91,53130.0,30.1699,30.1882,30.1607,30.1791,53130.0
2019-01-16 15:20:00,32.91,32.92,32.89,32.92,52679.0,30.1791,30.1882,30.1607,30.1882,52679.0
2019-01-16 15:30:00,32.91,32.92,32.88,32.9,110744.0,30.1791,30.1882,30.1515,30.1699,110744.0
2019-01-16 15:40:00,32.9,32.9,32.87,32.89,140616.0,30.1699,30.1699,30.1424,30.1607,140616.0
2019-01-16 15:50:00,32.88,32.9,32.87,32.89,380943.0,30.1515,30.1699,30.1424,30.1607,380943.0
2019-01-17 09:30:00,32.7,32.82,32.7,32.8,162875.0,29.9865,30.0965,29.9865,30.0782,162875.0
2019-01-17 09:40:00,32.8,32.83,32.78,32.79,103593.0,30.0782,30.1057,30.0598,30.069,103593.0
2019-01-17 09:50:00,32.8,32.83,32.79,32.81,72925.0,30.0782,30.1057,30.069,30.0874,72925.0
2019-01-17 10:00:00,32.8,32.81,32.78,32.79,108882.0,30.0782,30.0874,30.0598,30.069,108882.0
2019-01-17 10:10:00,32.79,32.83,32.78,32.78,72735.0,30.069,30.1057,30.0598,30.0598,72735.0
2019-01-17 10:20:00,32.79,32.83,32.77,32.83,40643.0,30.069,30.1057,30.0507,30.1057,40643.0
2019-01-17 10:30:00,32.83,32.83,32.76,32.76,36324.0,30.1057,30.1057,30.0415,30.0415,36324.0
2019-01-17 10:40:00,32.77,32.79,32.76,32.77,37752.0,30.0507,30.069,30.0415,30.0507,37752.0
2019-01-17 10:50:00,32.77,32.81,32.77,32.79,20130.0,30.0507,30.0874,30.0507,30.069,20130.0
2019-01-17 11:00:00,32.79,32.83,32.78,32.82,119852.0,30.069,30.1057,30.0598,30.0965,119852.0
2019-01-17 11:10:00,32.82,32.85,32.81,32.82,48149.0,30.0965,30.124,30.0874,30.0965,48149.0
2019-01-17 11:20:00,32.82,32.86,32.82,32.86,49665.0,30.0965,30.1332,30.0965,30.1332,49665.0
2019-01-17 11:30:00,32.86,32.88,32.85,32.86,54841.0,30.1332,30.1515,30.124,30.1332,54841.0
2019-01-17 11:40:00,32.86,32.88,32.84,32.86,32233.0,30.1332,30.1515,30.1149,30.1332,32233.0
2019-01-17 11:50:00,32.86,32.9,32.85,32.89,52244.0,30.1332,30.1699,30.124,30.1607,52244.0
2019-01-17 12:00:00,32.88,32.89,32.85,32.87,51174.0,30.1515,30.1607,30.124,30.1424,51174.0
2019-01-17 12:10:00,32.87,32.89,32.85,32.86,38864.0,30.1424,30.1607,30.124,30.1332,38864.0
2019-01-17 12:20:00,32.86,32.86,32.84,32.85,15239.0,30.1332,30.1332,30.1149,30.124,15239.0
2019-01-17 12:30:00,32.85,32.89,32.82,32.84,83106.0,30.124,30.1607,30.0965,30.1149,83106.0
2019-01-17 12:40:00,32.85,32.86,32.84,32.85,44689.0,30.124,30.1332,30.1149,30.124,44689.0
2019-01-17 12:50:00,32.84,32.87,32.84,32.84,32462.0,30.1149,30.1424,30.1149,30.1149,32462.0
2019-01-17 13:00:00,32.84,32.88,32.84,32.88,109880.0,30.1149,30.1515,30.1149,30.1515,109880.0
2019-01-17 13:10:00,32.87,32.89,32.87,32.88,40218.0,30.1424,30.1607,30.1424,30.1515,40218.0
2019-01-17 13:20:00,32.88,32.89,32.87,32.88,36839.0,30.1515,30.1607,30.1424,30.1515,36839.0
2019-01-17 13:30:00,32.89,32.89,32.87,32.89,17103.0,30.1607,30.1607,30.1424,30.1607,17103.0
2019-01-17 13:40:00,32.88,32.89,32.86,32.87,208208.0,30.1515,30.1607,30.1332,30.1424,208208.0
2019-01-17 13:50:00,32.88,32.89,32.86,32.89,50037.0,30.1515,30.1607,30.1332,30.1607,50037.0
2019-01-17 14:00:00,32.89,32.89,32.87,32.87,28798.0,30.1607,30.1607,30.1424,30.1424,28798.0
2019-01-17 14:10:00,32.88,32.91,32.87,32.9,55972.0,30.1515,30.1791,30.1424,30.1699,55972.0
2019-01-17 14:20:00,32.9,32.9,32.87,32.88,33784.0,30.1699,30.1699,30.1424,30.1515,33784.0
2019-01-17 14:30:00,32.88,32.96,32.85,32.94,189225.0,30.1515,30.2249,30.124,30.2066,189225.0
2019-01-17 14:40:00,32.94,33.03,32.93,33.01,288068.0,30.2066,30.2891,30.1974,30.2708,288068.0
2019-01-17 14:50:00,33.01,33.02,32.9,32.93,196304.0,30.2708,30.2799,30.1699,30.1974,196304.0
2019-01-17 15:00:00,32.94,32.96,32.91,32.93,90498.0,30.2066,30.2249,30.1791,30.1974,90498.0
2019-01-17 15:10:00,32.93,32.95,32.91,32.95,122670.0,30.1974,30.2157,30.1791,30.2157,122670.0
2019-01-17 15:20:00,32.95,32.97,32.94,32.97,115506.0,30.2157,30.2341,30.2066,30.2341,115506.0
2019-01-17 15:30:00,32.96,32.97,32.93,32.94,223094.0,30.2249,30.2341,30.1974,30.2066,223094.0
2019-01-17 15:40:00,32.94,32.95,32.91,32.92,66617.0,30.2066,30.2157,30.1791,30.1882,66617.0
2019-01-17 15:50:00,32.92,33.04,32.89,33.01,408104.0,30.1882,30.2983,30.1607,30.2708,408104.0
2019-01-18 09:30:00,32.81,32.82,32.77,32.8,103894.0,30.0874,30.0965,30.0507,30.0782,103894.0
2019-01-18 09:40:00,32.8,32.82,32.77,32.79,149892.0,30.0782,30.0965,30.0507,30.069,149892.0
2019-01-18 09:50:00,32.79,32.81,32.77,32.8,86363.0,30.069,30.0874,30.0507,30.0782,86363.0
2019-01-18 10:00:00,32.8,32.81,32.78,32.79,147160.0,30.0782,30.0874,30.0598,30.069,147160.0
2019-01-18 10:10:00,32.79,32.85,32.78,32.83,94708.0,30.069,30.124,30.0598,30.1057,94708.0
2019-01-18 10:20:00,32.84,32.85,32.72,32.73,611681.0,30.1149,30.124,30.0048,30.014,611681.0
2019-01-18 10:30:00,32.73,32.78,32.72,32.73,364682.0,30.014,30.0598,30.0048,30.014,364682.0
2019-01-18 10:40:00,32.73,32.77,32.7,32.75,108664.0,30.014,30.0507,29.9865,30.0323,108664.0
2019-01-18 10:50:00,32.75,32.78,32.75,32.77,149754.0,30.0323,30.0598,30.0323,30.0507,149754.0
2019-01-18 11:00:00,32.77,32.81,32.77,32.79,190852.0,30.0507,30.0874,30.0507,30.069,190852.0
2019-01-18 11:10:00,32.79,32.79,32.73,32.75,45092.0,30.069,30.069,30.014,30.0323,45092.0
2019-01-18 11:20:00,32.75,32.79,32.71,32.78,84640.0,30.0323,30.069,29.9956,30.0598,84640.0
2019-01-18 11:30:00,32.77,32.78,32.75,32.78,109028.0,30.0507,30.0598,30.0323,30.0598,109028.0
2019-01-18 11:40:00,32.78,32.8,32.77,32.77,143022.0,30.0598,30.0782,30.0507,30.0507,143022.0
2019-01-18 11:50:00,32.77,32.79,32.75,32.77,96412.0,30.0507,30.069,30.0323,30.0507,96412.0
2019-01-18 12:00:00,32.78,32.79,32.74,32.75,202847.0,30.0598,30.069,30.0232,30.0323,202847.0
2019-01-18 12:10:00,32.75,32.8,32.75,32.8,127652.0,30.0323,30.0782,30.0323,30.0782,127652.0
2019-01-18 12:20:00,32.8,32.83,32.79,32.8,143989.0,30.0782,30.1057,30.069,30.0782,143989.0
2019-01-18 12:30:00,32.8,32.81,32.79,32.8,47620.0,30.0782,30.0874,30.069,30.0782,47620.0
2019-01-18 12:40:00,32.8,32.83,32.79,32.8,80386.0,30.0782,30.1057,30.069,30.0782,80386.0
2019-01-18 12:50:00,32.79,32.82,32.79,32.8,95060.0,30.069,30.0965,30.069,30.0782,95060.0
2019-01-18 13:00:00,32.8,32.81,32.78,32.8,21925.0,30.0782,30.0874,30.0598,30.0782,21925.0
2019-01-18 13:10:00,32.8,32.82,32.79,32.8,78013.0,30.0782,30.0965,30.069,30.0782,78013.0
2019-01-18 13:20:00,32.81,32.84,32.79,32.8,189074.0,30.0874,30.1149,30.069,30.0782,189074.0
2019-01-18 13:30:00,32.8,32.81,32.79,32.81,44140.0,30.0782,30.0874,30.069,30.0874,44140.0
2019-01-18 13:40:00,32.8,32.84,32.8,32.83,31871.0,30.0782,30.1149,30.0782,30.1057,31871.0
2019-01-18 13:50:00,32.83,32.84,32.82,32.83,10875.0,30.1057,30.1149,30.0965,30.1057,10875.0
2019-01-18 14:00:00,32.82,32.84,32.81,32.83,36714.0,30.0965,30.1149,30.0874,30.1057,36714.0
2019-01-18 14:10:00,32.83,32.84,32.81,32.82,34817.0,30.1057,30.1149,30.0874,30.0965,34817.0
2019-01-18 14:20:00,32.82,32.83,32.79,32.81,40760.0,30.0965,30.1057,30.069,30.0874,40760.0
2019-01-18 14:30:00,32.8,32.82,32.79,32.8,21758.0,30.0782,30.0965,30.069,30.0782,21758.0
2019-01-18 14:40:00,32.79,32.8,32.77,32.8,47447.0,30.069,30.0782,30.0507,30.0782,47447.0
2019-01-18 14:50:00,32.8,32.81,32.78,32.8,23844.0,30.0782,30.0874,30.0598,30.0782,23844.0
2019-01-18 15:00:00,32.8,32.81,32.79,32.8,36690.0,30.0782,30.0874,30.069,30.0782,36690.0
2019-01-18 15:10:00,32.8,32.83,32.79,32.82,27002.0,30.0782,30.1057,30.069,30.0965,27002.0
2019-01-18 15:20:00,32.82,32.82,32.78,32.8,17355.0,30.0965,30.0965,30.0598,30.0782,17355.0
2019-01-18 15:30:00,32.8,32.81,32.78,32.8,51327.0,30.0782,30.0874,30.0598,30.0782,51327.0
2019-01-18 15:40:00,32.8,32.81,32.77,32.77,99184.0,30.0782,30.0874,30.0507,30.0507,99184.0
2019-01-18 15:50:00,32.77,32.81,32.76,32.77,235946.0,30.0507,30.0874,30.0415,30.0507,235946.0
2019-01-22 09:30:00,32.57,32.58,32.53,32.56,299126.0,29.8673,29.8764,29.8306,29.8581,299126.0
2019-01-22 09:40:00,32.56,32.58,32.53,32.55,480552.0,29.8581,29.8764,29.8306,29.8489,480552.0
2019-01-22 09:50:00,32.54,32.6,32.52,32.59,186523.0,29.8398,29.8948,29.8214,29.8856,186523.0
2019-01-22 10:00:00,32.59,32.6,32.47,32.52,304695.0,29.8856,29.8948,29.7756,29.8214,304695.0
2019-01-22 10:10:00,32.52,32.53,32.49,32.52,88496.0,29.8214,29.8306,29.7939,29.8214,88496.0
2019-01-22 10:20:00,32.52,32.57,32.51,32.55,67531.0,29.8214,29.8673,29.8122,29.8489,67531.0
2019-01-22 10:30:00,32.55,32.59,32.55,32.57,165768.0,29.8489,29.8856,29.8489,29.8673,165768.0
2019-01-22 10:40:00,32.57,32.59,32.54,32.55,147683.0,29.8673,29.8856,29.8398,29.8489,147683.0
2019-01-22 10:50:00,32.56,32.59,32.55,32.55,92384.0,29.8581,29.8856,29.8489,29.8489,92384.0
2019-01-22 11:00:00,32.55,32.57,32.52,32.54,204238.0,29.8489,29.8673,29.8214,29.8398,204238.0
2019-01-22 11:10:00,32.53,32.56,32.52,32.54,260748.0,29.8306,29.8581,29.8214,29.8398,260748.0
2019-01-22 11:20:00,32.54,32.58,32.53,32.56,131674.0,29.8398,29.8764,29.8306,29.8581,131674.0
2019-01-22 11:30:00,32.55,32.59,32.54,32.58,73967.0,29.8489,29.8856,29.8398,29.8764,73967.0
2019-01-22 11:40:00,32.57,32.59,32.54,32.57,124209.0,29.8673,29.8856,29.8398,29.8673,124209.0
2019-01-22 11:50:00,32.57,32.57,32.53,32.54,46089.0,29.8673,29.8673,29.8306,29.8398,46089.0
2019-01-22 12:00:00,32.54,32.56,32.53,32.56,113022.0,29.8398,29.8581,29.8306,29.8581,113022.0
2019-01-22 12:10:00,32.56,32.57,32.55,32.56,23160.0,29.8581,29.8673,29.8489,29.8581,23160.0
2019-01-22 12:20:00,32.56,32.57,32.54,32.55,42184.0,29.8581,29.8673,29.8398,29.8489,42184.0
2019-01-22 12:30:00,32.55,32.57,32.54,32.55,30517.0,29.8489,29.8673,29.8398,29.8489,30517.0
2019-01-22 12:40:00,32.55,32.57,32.54,32.57,22494.0,29.8489,29.8673,29.8398,29.8673,22494.0
2019-01-22 12:50:00,32.57,32.58,32.56,32.57,40026.0,29.8673,29.8764,29.8581,29.8673,40026.0
2019-01-22 13:00:00,32.56,32.57,32.51,32.52,46153.0,29.8581,29.8673,29.8122,29.8214,46153.0
2019-01-22 13:10:00,32.51,32.51,32.46,32.47,96141.0,29.8122,29.8122,29.7664,29.7756,96141.0
2019-01-22 13:20:00,32.47,32.5,32.46,32.49,67548.0,29.7756,29.8031,29.7664,29.7939,67548.0
2019-01-22 13:30:00,32.49,32.52,32.47,32.52,148700.0,29.7939,29.8214,29.7756,29.8214,148700.0
2019-01-22 13:40:00,32.52,32.53,32.5,32.52,29398.0,29.8214,29.8306,29.8031,29.8214,29398.0
2019-01-22 13:50:00,32.53,32.54,32.5,32.51,65741.0,29.8306,29.8398,29.8031,29.8122,65741.0
2019-01-22 14:00:00,32.5,32.51,32.48,32.48,52952.0,29.8031,29.8122,29.7847,29.7847,52952.0
2019-01-22 14:10:00,32.48,32.5,32.48,32.49,29463.0,29.7847,29.8031,29.7847,29.7939,29463.0
2019-01-22 14:20:00,32.5,32.5,32.46,32.47,90051.0,29.8031,29.8031,29.7664,29.7756,90051.0
2019-01-22 14:30:00,32.46,32.48,32.45,32.45,33590.0,29.7664,29.7847,29.7572,29.7572,33590.0
2019-01-22 14:40:00,32.46,32.47,32.44,32.45,59238.0,29.7664,29.7756,29.7481,29.7572,59238.0
2019-01-22 14:50:00,32.46,32.47,32.43,32.45,98660.0,29.7664,29.7756,29.7389,29.7572,98660.0
2019-01-22 15:00:00,32.45,32.46,32.41,32.41,150290.0,29.7572,29.7664,29.7205,29.7205,150290.0
2019-01-22 15:10:00,32.42,32.45,32.41,32.44,96885.0,29.7297,29.7572,29.7205,29.7481,96885.0
2019-01-22 15:20:00,32.43,32.48,32.43,32.48,98479.0,29.7389,29.7847,29.7389,29.7847,98479.0
2019-01-22 15:30:00,32.48,32.53,32.44,32.53,197696.0,29.7847,29.8306,29.7481,29.8306,197696.0
2019-01-22 15:40:00,32.53,32.56,32.48,32.5,165880.0,29.8306,29.8581,29.7847,29.8031,165880.0
2019-01-22 15:50:00,32.5,32.53,32.47,32.53,393312.0,29.8031,29.8306,29.7756,29.8306,393312.0
2019-01-23 09:30:00,32.45,32.48,32.41,32.42,142919.0,29.7572,29.7847,29.7205,29.7297,142919.0
2019-01-23 09:40:00,32.43,32.47,32.42,32.47,221703.0,29.7389,29.7756,29.7297,29.7756,221703.0
2019-01-23 09:50:00,32.47,32.47,32.44,32.47,43076.0,29.7756,29.7756,29.7481,29.7756,43076.0
2019-01-23 10:00:00,32.47,32.51,32.45,32.48,86748.0,29.7756,29.8122,29.7572,29.7847,86748.0
2019-01-23 10:10:00,32.49,32.52,32.47,32.49,82501.0,29.7939,29.8214,29.7756,29.7939,82501.0
2019-01-23 10:20:00,32.48,32.5,32.45,32.45,68719.0,29.7847,29.8031,29.7572,29.7572,68719.0
2019-01-23 10:30:00,32.45,32.5,32.45,32.47,44443.0,29.7572,29.8031,29.7572,29.7756,44443.0
2019-01-23 10:40:00,32.47,32.5,32.46,32.49,38329.0,29.7756,29.8031,29.7664,29.7939,38329.0
2019-01-23 10:50:00,32.48,32.49,32.43,32.44,24940.0,29.7847,29.7939,29.7389,29.7481,24940.0
2019-01-23 11:00:00,32.45,32.48,32.43,32.46,22821.0,29.7572,29.7847,29.7389,29.7664,22821.0
2019-01-23 11:10:00,32.47,32.49,32.44,32.45,69995.0,29.7756,29.7939,29.7481,29.7572,69995.0
2019-01-23 11:20:00,32.45,32.46,32.4,32.46,71046.0,29.7572,29.7664,29.7114,29.7664,71046.0
2019-01-23 11:30:00,32.46,32.48,32.43,32.45,48804.0,29.7664,29.7847,29.7389,29.7572,48804.0
2019-01-23 11:40:00,32.45,32.45,32.4,32.41,40528.0,29.7572,29.7572,29.7114,29.7205,40528.0
2019-01-23 11:50:00,32.41,32.42,32.37,32.38,59624.0,29.7205,29.7297,29.6839,29.693,59624.0
2019-01-23 12:00:00,32.39,32.41,32.36,32.38,53949.0,29.7022,29.7205,29.6747,29.693,53949.0
2019-01-23 12:10:00,32.39,32.4,32.36,32.38,33878.0,29.7022,29.7114,29.6747,29.693,33878.0
2019-01-23 12:20:00,32.38,32.43,32.37,32.43,49252.0,29.693,29.7389,29.6839,29.7389,49252.0
2019-01-23 12:30:00,32.42,32.45,32.42,32.44,59824.0,29.7297,29.7572,29.7297,29.7481,59824.0
2019-01-23 12:40:00,32.43,32.48,32.43,32.48,61755.0,29.7389,29.7847,29.7389,29.7847,61755.0
2019-01-23 12:50:00,32.48,32.49,32.46,32.48,38199.0,29.7847,29.7939,29.7664,29.7847,38199.0
2019-01-23 13:00:00,32.48,32.5,32.45,32.49,37288.0,29.7847,29.8031,29.7572,29.7939,37288.0
2019-01-23 13:10:00,32.49,32.52,32.47,32.5,39345.0,29.7939,29.8214,29.7756,29.8031,39345.0
2019-01-23 13:20:00,32.5,32.51,32.48,32.5,24533.0,29.8031,29.8122,29.7847,29.8031,24533.0
2019-01-23 13:30:00,32.5,32.52,32.49,32.51,30429.0,29.8031,29.8214,29.7939,29.8122,30429.0
2019-01-23 13:40:00,32.51,32.53,32.5,32.51,21703.0,29.8122,29.8306,29.8031,29.8122,21703.0
2019-01-23 13:50:00,32.52,32.53,32.49,32.51,62986.0,29.8214,29.8306,29.7939,29.8122,62986.0
2019-01-23 14:00:00,32.51,32.55,32.5,32.51,35037.0,29.8122,29.8489,29.8031,29.8122,35037.0
2019-01-23 14:10:00,32.5,32.5,32.48,32.48,4251.0,29.8031,29.8031,29.7847,29.7847,4251.0
2019-01-23 14:20:00,32.49,32.53,32.49,32.52,24483.0,29.7939,29.8306,29.7939,29.8214,24483.0
2019-01-23 14:30:00,32.52,32.53,32.5,32.51,33681.0,29.8214,29.8306,29.8031,29.8122,33681.0
2019-01-23 14:40:00,32.51,32.51,32.44,32.47,55475.0,29.8122,29.8122,29.7481,29.7756,55475.0
2019-01-23 14:50:00,32.47,32.5,32.46,32.49,23139.0,29.7756,29.8031,29.7664,29.7939,23139.0
2019-01-23 15:00:00,32.48,32.51,32.48,32.5,22522.0,29.7847,29.8122,29.7847,29.8031,22522.0
2019-01-23 15:10:00,32.49,32.54,32.49,32.53,25630.0,29.7939,29.8398,29.7939,29.8306,25630.0
2019-01-23 15:20:00,32.52,32.55,32.52,32.55,20237.0,29.8214,29.8489,29.8214,29.8489,20237.0
2019-01-23 15:30:00,32.55,32.55,32.53,32.54,13420.0,29.8489,29.8489,29.8306,29.8398,13420.0
2019-01-23 15:40:00,32.54,32.55,32.52,32.54,57551.0,29.8398,29.8489,29.8214,29.8398,57551.0
2019-01-23 15:50:00,32.53,32.58,32.51,32.58,248332.0,29.8306,29.8764,29.8122,29.8764,248332.0
2019-01-24 09:30:00,32.66,32.8,32.66,32.71,259200.0,29.9498,30.0782,29.9498,29.9956,259200.0
2019-01-24 09:40:00,32.72,32.77,32.69,32.74,205424.0,30.0048,30.0507,29.9773,30.0232,205424.0
2019-01-24 09:50:00,32.73,32.79,32.73,32.79,112197.0,30.014,30.069,30.014,30.069,112197.0
2019-01-24 10:00:00,32.78,32.82,32.76,32.82,53469.0,30.0598,30.0965,30.0415,30.0965,53469.0
2019-01-24 10:10:00,32.81,32.85,32.8,32.84,123872.0,30.0874,30.124,30.0782,30.1149,123872.0
2019-01-24 10:20:00,32.84,32.88,32.83,32.87,155404.0,30.1149,30.1515,30.1057,30.1424,155404.0
2019-01-24 10:30:00,32.86,32.86,32.82,32.84,185186.0,30.1332,30.1332,30.0965,30.1149,185186.0
2019-01-24 10:40:00,32.85,32.86,32.81,32.82,75929.0,30.124,30.1332,30.0874,30.0965,75929.0
2019-01-24 10:50:00,32.82,32.85,32.8,32.84,133974.0,30.0965,30.124,30.0782,30.1149,133974.0
2019-01-24 11:00:00,32.84,32.87,32.83,32.85,72015.0,30.1149,30.1424,30.1057,30.124,72015.0
2019-01-24 11:10:00,32.86,32.86,32.81,32.82,68763.0,30.1332,30.1332,30.0874,30.0965,68763.0
2019-01-24 11:20:00,32.82,32.86,32.81,32.84,63730.0,30.0965,30.1332,30.0874,30.1149,63730.0
2019-01-24 11:30:00,32.84,32.88,32.82,32.87,59144.0,30.1149,30.1515,30.0965,30.1424,59144.0
2019-01-24 11:40:00,32.87,32.91,32.86,32.9,135140.0,30.1424,30.1791,30.1332,30.1699,135140.0
2019-01-24 11:50:00,32.9,32.9,32.86,32.89,67888.0,30.1699,30.1699,30.1332,30.1607,67888.0
2019-01-24 12:00:00,32.89,32.89,32.87,32.87,43033.0,30.1607,30.1607,30.1424,30.1424,43033.0
2019-01-24 12:10:00,32.87,32.88,32.85,32.87,47725.0,30.1424,30.1515,30.124,30.1424,47725.0
2019-01-24 12:20:00,32.87,32.87,32.83,32.84,43020.0,30.1424,30.1424,30.1057,30.1149,43020.0
2019-01-24 12:30:00,32.84,32.86,32.81,32.83,71637.0,30.1149,30.1332,30.0874,30.1057,71637.0
2019-01-24 12:40:00,32.82,32.84,32.8,32.83,66419.0,30.0965,30.1149,30.0782,30.1057,66419.0
2019-01-24 12:50:00,32.82,32.83,32.81,32.82,33974.0,30.0965,30.1057,30.0874,30.0965,33974.0
2019-01-24 13:00:00,32.83,32.83,32.8,32.8,81366.0,30.1057,30.1057,30.0782,30.0782,81366.0
2019-01-24 13:10:00,32.8,32.81,32.77,32.8,47314.0,30.0782,30.0874,30.0507,30.0782,47314.0
2019-01-24 13:20:00,32.8,32.82,32.78,32.82,87589.0,30.0782,30.0965,30.0598,30.0965,87589.0
2019-01-24 13:30:00,32.81,32.85,32.8,32.83,49580.0,30.0874,30.124,30.0782,30.1057,49580.0
2019-01-24 13:40:00,32.83,32.84,32.8,32.84,42162.0,30.1057,30.1149,30.0782,30.1149,42162.0
2019-01-24 13:50:00,32.84,32.86,32.84,32.84,43802.0,30.1149,30.1332,30.1149,30.1149,43802.0
2019-01-24 14:00:00,32.84,32.87,32.83,32.86,49342.0,30.1149,30.1424,30.1057,30.1332,49342.0
2019-01-24 14:10:00,32.86,32.87,32.84,32.85,22969.0,30.1332,30.1424,30.1149,30.124,22969.0
2019-01-24 14:20:00,32.86,32.87,32.84,32.87,46011.0,30.1332,30.1424,30.1149,30.1424,46011.0
2019-01-24 14:30:00,32.87,32.89,32.85,32.88,56079.0,30.1424,30.1607,30.124,30.1515,56079.0
2019-01-24 14:40:00,32.88,32.89,32.83,32.84,190165.0,30.1515,30.1607,30.1057,30.1149,190165.0
2019-01-24 14:50:00,32.85,32.86,32.83,32.85,101987.0,30.124,30.1332,30.1057,30.124,101987.0
2019-01-24 15:00:00,32.85,32.88,32.84,32.87,65388.0,30.124,30.1515,30.1149,30.1424,65388.0
2019-01-24 15:10:00,32.87,32.89,32.86,32.88,79011.0,30.1424,30.1607,30.1332,30.1515,79011.0
2019-01-24 15:20:00,32.88,32.88,32.87,32.88,39829.0,30.1515,30.1515,30.1424,30.1515,39829.0
2019-01-24 15:30:00,32.88,32.88,32.84,32.84,101459.0,30.1515,30.1515,30.1149,30.1149,101459.0
2019-01-24 15:40:00,32.84,32.85,32.82,32.84,133699.0,30.1149,30.124,30.0965,30.1149,133699.0
2019-01-24 15:50:00,32.84,32.9,32.84,32.84,411930.0,30.1149,30.1699,30.1149,30.1149,411930.0
2019-01-25 09:30:00,32.57,32.62,32.53,32.54,170705.0,29.8673,29.9131,29.8306,29.8398,170705.0
2019-01-25 09:40:00,32.54,32.61,32.53,32.6,225565.0,29.8398,29.9039,29.8306,29.8948,225565.0
2019-01-25 09:50:00,32.6,32.63,32.58,32.63,138818.0,29.8948,29.9223,29.8764,29.9223,138818.0
2019-01-25 10:00:00,32.63,32.66,32.61,32.65,86277.0,29.9223,29.9498,29.9039,29.9406,86277.0
2019-01-25 10:10:00,32.65,32.67,32.63,32.66,113019.0,29.9406,29.959,29.9223,29.9498,113019.0
2019-01-25 10:20:00,32.66,32.68,32.65,32.66,116634.0,29.9498,29.9681,29.9406,29.9498,116634.0
2019-01-25 10:30:00,32.67,32.69,32.64,32.67,103936.0,29.959,29.9773,29.9315,29.959,103936.0
2019-01-25 10:40:00,32.67,32.69,32.66,32.68,70798.0,29.959,29.9773,29.9498,29.9681,70798.0
2019-01-25 10:50:00,32.68,32.68,32.64,32.67,45680.0,29.9681,29.9681,29.9315,29.959,45680.0
2019-01-25 11:00:00,32.67,32.67,32.64,32.66,181367.0,29.959,29.959,29.9315,29.9498,181367.0
2019-01-25 11:10:00,32.66,32.66,32.61,32.62,68765.0,29.9498,29.9498,29.9039,29.9131,68765.0
2019-01-25 11:20:00,32.62,32.62,32.58,32.62,158505.0,29.9131,29.9131,29.8764,29.9131,158505.0
2019-01-25 11:30:00,32.62,32.64,32.61,32.63,100370.0,29.9131,29.9315,29.9039,29.9223,100370.0
2019-01-25 11:40:00,32.63,32.66,32.62,32.66,63042.0,29.9223,29.9498,29.9131,29.9498,63042.0
2019-01-25 11:50:00,32.66,32.68,32.65,32.68,78103.0,29.9498,29.9681,29.9406,29.9681,78103.0
2019-01-25 12:00:00,32.68,32.68,32.65,32.67,54211.0,29.9681,29.9681,29.9406,29.959,54211.0
2019-01-25 12:10:00,32.67,32.69,32.66,32.69,149208.0,29.959,29.9773,29.9498,29.9773,149208.0
2019-01-25 12:20:00,32.69,32.72,32.68,32.7,125759.0,29.9773,30.0048,29.9681,29.9865,125759.0
2019-01-25 12:30:00,32.7,32.72,32.69,32.7,168403.0,29.9865,30.0048,29.9773,29.9865,168403.0
2019-01-25 12:40:00,32.71,32.71,32.64,32.67,72825.0,29.9956,29.9956,29.9315,29.959,72825.0
2019-01-25 12:50:00,32.67,32.7,32.65,32.69,56169.0,29.959,29.9865,29.9406,29.9773,56169.0
2019-01-25 13:00:00,32.69,32.71,32.67,32.68,50122.0,29.9773,29.9956,29.959,29.9681,50122.0
2019-01-25 13:10:00,32.67,32.69,32.65,32.68,54508.0,29.959,29.9773,29.9406,29.9681,54508.0
2019-01-25 13:20:00,32.68,32.7,32.67,32.68,46056.0,29.9681,29.9865,29.959,29.9681,46056.0
2019-01-25 13:30:00,32.69,32.69,32.66,32.68,48967.0,29.9773,29.9773,29.9498,29.9681,48967.0
2019-01-25 13:40:00,32.68,32.7,32.67,32.69,56487.0,29.9681,29.9865,29.959,29.9773,56487.0
2019-01-25 13:50:00,32.7,32.71,32.69,32.69,53729.0,29.9865,29.9956,29.9773,29.9773,53729.0
2019-01-25 14:00:00,32.7,32.71,32.69,32.7,78346.0,29.9865,29.9956,29.9773,29.9865,78346.0
2019-01-25 14:10:00,32.7,32.71,32.69,32.71,42825.0,29.9865,29.9956,29.9773,29.9956,42825.0
2019-01-25 14:20:00,32.7,32.71,32.67,32.69,105960.0,29.9865,29.9956,29.959,29.9773,105960.0
2019-01-25 14:30:00,32.69,32.7,32.68,32.69,71198.0,29.9773,29.9865,29.9681,29.9773,71198.0
2019-01-25 14:40:00,32.69,32.69,32.65,32.66,128179.0,29.9773,29.9773,29.9406,29.9498,128179.0
2019-01-25 14:50:00,32.66,32.68,32.63,32.66,148722.0,29.9498,29.9681,29.9223,29.9498,148722.0
2019-01-25 15:00:00,32.66,32.68,32.65,32.67,106016.0,29.9498,29.9681,29.9406,29.959,106016.0
2019-01-25 15:10:00,32.67,32.69,32.67,32.69,66883.0,29.959,29.9773,29.959,29.9773,66883.0
2019-01-25 15:20:00,32.69,32.69,32.66,32.67,59594.0,29.9773,29.9773,29.9498,29.959,59594.0
2019-01-25 15:30:00,32.67,32.67,32.65,32.66,109954.0,29.959,29.959,29.9406,29.9498,109954.0
2019-01-25 15:40:00,32.66,32.67,32.65,32.66,102846.0,29.9498,29.959,29.9406,29.9498,102846.0
2019-01-25 15:50:00,32.66,32.68,32.64,32.65,284201.0,29.9498,29.9681,29.9315,29.9406,284201.0
2019-01-28 09:30:00,31.91,32.0,31.88,31.92,154838.0,29.262,29.3446,29.2345,29.2712,154838.0
2019-01-28 09:40:00,31.92,31.94,31.89,31.89,231049.0,29.2712,29.2895,29.2437,29.2437,231049.0
2019-01-28 09:50:00,31.88,31.93,31.86,31.91,225016.0,29.2345,29.2804,29.2162,29.262,225016.0
2019-01-28 10:00:00,31.9,31.96,31.89,31.91,295772.0,29.2529,29.3079,29.2437,29.262,295772.0
2019-01-28 10:10:00,31.9,31.93,31.88,31.92,313136.0,29.2529,29.2804,29.2345,29.2712,313136.0
2019-01-28 10:20:00,31.92,31.94,31.91,31.93,606008.0,29.2712,29.2895,29.262,29.2804,606008.0
2019-01-28 10:30:00,31.92,31.93,31.91,31.92,165196.0,29.2712,29.2804,29.262,29.2712,165196.0
2019-01-28 10:40:00,31.92,31.97,31.91,31.96,150022.0,29.2712,29.3171,29.262,29.3079,150022.0
2019-01-28 10:50:00,31.96,31.99,31.94,31.97,63097.0,29.3079,29.3354,29.2895,29.3171,63097.0
2019-01-28 11:00:00,31.96,32.0,31.96,32.0,53172.0,29.3079,29.3446,29.3079,29.3446,53172.0
2019-01-28 11:10:00,32.0,32.04,31.99,32.02,55595.0,29.3446,29.3812,29.3354,29.3629,55595.0
2019-01-28 11:20:00,32.02,32.05,32.01,32.02,86603.0,29.3629,29.3904,29.3537,29.3629,86603.0
2019-01-28 11:30:00,32.02,32.03,31.99,31.99,173201.0,29.3629,29.3721,29.3354,29.3354,173201.0
2019-01-28 11:40:00,31.99,32.0,31.95,31.97,86435.0,29.3354,29.3446,29.2987,29.3171,86435.0
2019-01-28 11:50:00,31.97,31.97,31.94,31.94,77069.0,29.3171,29.3171,29.2895,29.2895,77069.0
2019-01-28 12:00:00,31.94,31.97,31.92,31.97,43884.0,29.2895,29.3171,29.2712,29.3171,43884.0
2019-01-28 12:10:00,31.98,32.01,31.97,32.0,22749.0,29.3262,29.3537,29.3171,29.3446,22749.0
2019-01-28 12:20:00,32.0,32.04,31.99,32.04,33477.0,29.3446,29.3812,29.3354,29.3812,33477.0
2019-01-28 12:30:00,32.04,32.05,32.03,32.05,40811.0,29.3812,29.3904,29.3721,29.3904,40811.0
2019-01-28 12:40:00,32.05,32.05,32.03,32.04,17816.0,29.3904,29.3904,29.3721,29.3812,17816.0
2019-01-28 12:50:00,32.05,32.05,32.02,32.03,35953.0,29.3904,29.3904,29.3629,29.3721,35953.0
2019-01-28 13:00:00,32.03,32.05,32.01,32.04,27439.0,29.3721,29.3904,29.3537,29.3812,27439.0
2019-01-28 13:10:00,32.05,32.06,32.04,32.04,134303.0,29.3904,29.3996,29.3812,29.3812,134303.0
2019-01-28 13:20:00,32.04,32.07,32.03,32.04,96616.0,29.3812,29.4088,29.3721,29.3812,96616.0
2019-01-28 13:30:00,32.04,32.08,32.03,32.07,83594.0,29.3812,29.4179,29.3721,29.4088,83594.0
2019-01-28 13:40:00,32.07,32.09,32.06,32.09,39669.0,29.4088,29.4271,29.3996,29.4271,39669.0
2019-01-28 13:50:00,32.09,32.1,32.06,32.08,34810.0,29.4271,29.4363,29.3996,29.4179,34810.0
2019-01-28 14:00:00,32.08,32.09,32.05,32.05,38511.0,29.4179,29.4271,29.3904,29.3904,38511.0
2019-01-28 14:10:00,32.06,32.08,32.06,32.08,24821.0,29.3996,29.4179,29.3996,29.4179,24821.0
2019-01-28 14:20:00,32.08,32.09,32.06,32.08,46135.0,29.4179,29.4271,29.3996,29.4179,46135.0
2019-01-28 14:30:00,32.08,32.12,32.08,32.12,71730.0,29.4179,29.4546,29.4179,29.4546,71730.0
2019-01-28 14:40:00,32.11,32.12,32.09,32.11,35914.0,29.4454,29.4546,29.4271,29.4454,35914.0
2019-01-28 14:50:00,32.11,32.13,32.08,32.09,90069.0,29.4454,29.4638,29.4179,29.4271,90069.0
2019-01-28 15:00:00,32.09,32.1,32.06,32.08,53098.0,29.4271,29.4363,29.3996,29.4179,53098.0
2019-01-28 15:10:00,32.08,32.11,32.07,32.11,52806.0,29.4179,29.4454,29.4088,29.4454,52806.0
2019-01-28 15:20:00,32.11,32.12,32.09,32.1,77642.0,29.4454,29.4546,29.4271,29.4363,77642.0
2019-01-28 15:30:00,32.09,32.11,32.08,32.09,47687.0,29.4271,29.4454,29.4179,29.4271,47687.0
2019-01-28 15:40:00,32.09,32.12,32.09,32.11,109057.0,29.4271,29.4546,29.4271,29.4454,109057.0
2019-01-28 15:50:00,32.11,32.11,32.08,32.09,519127.0,29.4454,29.4454,29.4179,29.4271,519127.0
2019-01-29 09:30:00,32.07,32.13,32.05,32.09,410404.0,29.4088,29.4638,29.3904,29.4271,410404.0
2019-01-29 09:40:00,32.09,32.14,32.08,32.13,253637.0,29.4271,29.4729,29.4179,29.4638,253637.0
2019-01-29 09:50:00,32.13,32.13,32.1,32.1,132062.0,29.4638,29.4638,29.4363,29.4363,132062.0
2019-01-29 10:00:00,32.1,32.14,32.06,32.08,88543.0,29.4363,29.4729,29.3996,29.4179,88543.0
2019-01-29 10:10:00,32.07,32.07,32.02,32.04,81984.0,29.4088,29.4088,29.3629,29.3812,81984.0
2019-01-29 10:20:00,32.04,32.09,32.01,32.09,30308.0,29.3812,29.4271,29.3537,29.4271,30308.0
2019-01-29 10:30:00,32.09,32.11,31.99,32.0,64111.0,29.4271,29.4454,29.3354,29.3446,64111.0
2019-01-29 10:40:00,32.0,32.02,31.99,32.01,111239.0,29.3446,29.3629,29.3354,29.3537,111239.0
2019-01-29 10:50:00,32.01,32.01,31.92,31.96,197827.0,29.3537,29.3537,29.2712,29.3079,197827.0
2019-01-29 11:00:00,31.96,31.97,31.92,31.95,59697.0,29.3079,29.3171,29.2712,29.2987,59697.0
2019-01-29 11:10:00,31.95,31.99,31.94,31.98,372365.0,29.2987,29.3354,29.2895,29.3262,372365.0
2019-01-29 11:20:00,31.99,32.0,31.97,31.98,41640.0,29.3354,29.3446,29.3171,29.3262,41640.0
2019-01-29 11:30:00,31.98,32.01,31.98,32.01,23036.0,29.3262,29.3537,29.3262,29.3537,23036.0
2019-01-29 11:40:00,32.0,32.02,31.99,32.0,44265.0,29.3446,29.3629,29.3354,29.3446,44265.0
2019-01-29 11:50:00,32.0,32.0,31.99,31.99,70200.0,29.3446,29.3446,29.3354,29.3354,70200.0
2019-01-29 12:00:00,31.99,32.0,31.97,31.98,18917.0,29.3354,29.3446,29.3171,29.3262,18917.0
2019-01-29 12:10:00,31.98,32.04,31.98,32.04,57193.0,29.3262,29.3812,29.3262,29.3812,57193.0
2019-01-29 12:20:00,32.03,32.05,32.02,32.04,115753.0,29.3721,29.3904,29.3629,29.3812,115753.0
2019-01-29 12:30:00,32.04,32.04,31.99,32.01,221114.0,29.3812,29.3812,29.3354,29.3537,221114.0
2019-01-29 12:40:00,32.01,32.02,31.99,31.99,69506.0,29.3537,29.3629,29.3354,29.3354,69506.0
2019-01-29 12:50:00,32.0,32.03,31.99,32.01,54945.0,29.3446,29.3721,29.3354,29.3537,54945.0
2019-01-29 13:00:00,32.01,32.02,31.99,32.01,83353.0,29.3537,29.3629,29.3354,29.3537,83353.0
2019-01-29 13:10:00,32.02,32.03,32.01,32.01,82601.0,29.3629,29.3721,29.3537,29.3537,82601.0
2019-01-29 13:20:00,32.02,32.02,32.01,32.02,5314.0,29.3629,29.3629,29.3537,29.3629,5314.0
2019-01-29 13:30:00,32.02,32.03,32.0,32.0,14667.0,29.3629,29.3721,29.3446,29.3446,14667.0
2019-01-29 13:40:00,32.01,32.02,32.0,32.01,34690.0,29.3537,29.3629,29.3446,29.3537,34690.0
2019-01-29 13:50:00,32.01,32.01,31.99,32.01,10349.0,29.3537,29.3537,29.3354,29.3537,10349.0
2019-01-29 14:00:00,32.0,32.02,32.0,32.01,5642.0,29.3446,29.3629,29.3446,29.3537,5642.0
2019-01-29 14:10:00,32.01,32.01,31.99,32.0,9820.0,29.3537,29.3537,29.3354,29.3446,9820.0
2019-01-29 14:20:00,32.0,32.0,31.99,32.0,10471.0,29.3446,29.3446,29.3354,29.3446,10471.0
2019-01-29 14:30:00,31.99,32.02,31.99,32.01,16519.0,29.3354,29.3629,29.3354,29.3537,16519.0
2019-01-29 14:40:00,32.01,32.02,31.98,31.98,61455.0,29.3537,29.3629,29.3262,29.3262,61455.0
2019-01-29 14:50:00,31.99,32.01,31.96,31.96,28592.0,29.3354,29.3537,29.3079,29.3079,28592.0
2019-01-29 15:00:00,31.96,31.99,31.96,31.99,12942.0,29.3079,29.3354,29.3079,29.3354,12942.0
2019-01-29 15:10:00,31.99,32.01,31.98,32.01,26696.0,29.3354,29.3537,29.3262,29.3537,26696.0
2019-01-29 15:20:00,32.0,32.02,32.0,32.01,27977.0,29.3446,29.3629,29.3446,29.3537,27977.0
2019-01-29 15:30:00,32.01,32.03,31.99,32.0,71949.0,29.3537,29.3721,29.3354,29.3446,71949.0
2019-01-29 15:40:00,32.0,32.03,31.98,32.0,63907.0,29.3446,29.3721,29.3262,29.3446,63907.0
2019-01-29 15:50:00,32.0,32.03,31.99,32.01,172539.0,29.3446,29.3721,29.3354,29.3537,172539.0
2019-01-30 09:30:00,31.93,31.97,31.89,31.96,555725.0,29.2804,29.3171,29.2437,29.3079,555725.0
2019-01-30 09:40:00,31.96,31.96,31.9,31.91,296915.0,29.3079,29.3079,29.2529,29.262,296915.0
2019-01-30 09:50:00,31.92,31.92,31.85,31.86,288497.0,29.2712,29.2712,29.207,29.2162,288497.0
2019-01-30 10:00:00,31.86,31.86,31.81,31.83,248086.0,29.2162,29.2162,29.1703,29.1887,248086.0
2019-01-30 10:10:00,31.83,31.85,31.8,31.82,202935.0,29.1887,29.207,29.1612,29.1795,202935.0
2019-01-30 10:20:00,31.82,31.83,31.8,31.82,215502.0,29.1795,29.1887,29.1612,29.1795,215502.0
2019-01-30 10:30:00,31.82,31.85,31.81,31.83,195253.0,29.1795,29.207,29.1703,29.1887,195253.0
2019-01-30 10:40:00,31.83,31.84,31.8,31.8,253014.0,29.1887,29.1978,29.1612,29.1612,253014.0
2019-01-30 10:50:00,31.8,31.81,31.78,31.81,179060.0,29.1612,29.1703,29.1428,29.1703,179060.0
2019-01-30 11:00:00,31.81,31.83,31.8,31.82,157194.0,29.1703,29.1887,29.1612,29.1795,157194.0
2019-01-30 11:10:00,31.82,31.86,31.81,31.83,158478.0,29.1795,29.2162,29.1703,29.1887,158478.0
2019-01-30 11:20:00,31.83,31.84,31.82,31.83,161478.0,29.1887,29.1978,29.1795,29.1887,161478.0
2019-01-30 11:30:00,31.82,31.84,31.81,31.83,133865.0,29.1795,29.1978,29.1703,29.1887,133865.0
2019-01-30 11:40:00,31.83,31.85,31.82,31.84,130083.0,29.1887,29.207,29.1795,29.1978,130083.0
2019-01-30 11:50:00,31.84,31.88,31.82,31.88,106582.0,29.1978,29.2345,29.1795,29.2345,106582.0
2019-01-30 12:00:00,31.88,31.93,31.87,31.92,83189.0,29.2345,29.2804,29.2254,29.2712,83189.0
2019-01-30 12:10:00,31.92,31.94,31.91,31.93,65363.0,29.2712,29.2895,29.262,29.2804,65363.0
2019-01-30 12:20:00,31.93,31.95,31.92,31.92,69188.0,29.2804,29.2987,29.2712,29.2712,69188.0
2019-01-30 12:30:00,31.92,31.94,31.91,31.93,81139.0,29.2712,29.2895,29.262,29.2804,81139.0
2019-01-30 12:40:00,31.93,31.95,31.92,31.95,69849.0,29.2804,29.2987,29.2712,29.2987,69849.0
2019-01-30 12:50:00,31.95,31.96,31.92,31.93,78381.0,29.2987,29.3079,29.2712,29.2804,78381.0
2019-01-30 13:00:00,31.93,31.96,31.92,31.96,73357.0,29.2804,29.3079,29.2712,29.3079,73357.0
2019-01-30 13:10:00,31.96,31.96,31.91,31.91,90567.0,29.3079,29.3079,29.262,29.262,90567.0
2019-01-30 13:20:00,31.91,31.94,31.9,31.93,65549.0,29.262,29.2895,29.2529,29.2804,65549.0
2019-01-30 13:30:00,31.93,31.94,31.92,31.93,71404.0,29.2804,29.2895,29.2712,29.2804,71404.0
2019-01-30 13:40:00,31.93,31.94,31.9,31.9,72869.0,29.2804,29.2895,29.2529,29.2529,72869.0
2019-01-30 13:50:00,31.9,31.94,31.87,31.9,138644.0,29.2529,29.2895,29.2254,29.2529,138644.0
2019-01-30 14:00:00,31.89,32.21,31.88,32.2,463131.0,29.2437,29.5371,29.2345,29.528,463131.0
2019-01-30 14:10:00,32.2,32.31,32.19,32.27,330854.0,29.528,29.6288,29.5188,29.5922,330854.0
2019-01-30 14:20:00,32.28,32.33,32.25,32.27,143492.0,29.6013,29.6472,29.5738,29.5922,143492.0
2019-01-30 14:30:00,32.27,32.37,32.24,32.35,274497.0,29.5922,29.6839,29.5647,29.6655,274497.0
2019-01-30 14:40:00,32.35,32.38,32.31,32.37,210045.0,29.6655,29.693,29.6288,29.6839,210045.0
2019-01-30 14:50:00,32.37,32.39,32.3,32.38,173968.0,29.6839,29.7022,29.6197,29.693,173968.0
2019-01-30 15:00:00,32.38,32.39,32.35,32.37,244094.0,29.693,29.7022,29.6655,29.6839,244094.0
2019-01-30 15:10:00,32.38,32.38,32.3,32.33,153157.0,29.693,29.693,29.6197,29.6472,153157.0
2019-01-30 15:20:00,32.33,32.34,32.3,32.32,198985.0,29.6472,29.6564,29.6197,29.638,198985.0
2019-01-30 15:30:00,32.32,32.33,32.31,32.31,167976.0,29.638,29.6472,29.6288,29.6288,167976.0
2019-01-30 15:40:00,32.31,32.32,32.27,32.27,331029.0,29.6288,29.638,29.5922,29.5922,331029.0
2019-01-30 15:50:00,32.27,32.35,32.23,32.34,841897.0,29.5922,29.6655,29.5555,29.6564,841897.0
2019-01-31 09:30:00,32.58,32.63,32.51,32.62,213681.0,29.8764,29.9223,29.8122,29.9131,213681.0
2019-01-31 09:40:00,32.62,32.62,32.56,32.58,150048.0,29.9131,29.9131,29.8581,29.8764,150048.0
2019-01-31 09:50:00,32.57,32.64,32.57,32.62,121252.0,29.8673,29.9315,29.8673,29.9131,121252.0
2019-01-31 10:00:00,32.62,32.63,32.59,32.59,113905.0,29.9131,29.9223,29.8856,29.8856,113905.0
2019-01-31 10:10:00,32.59,32.65,32.59,32.65,110766.0,29.8856,29.9406,29.8856,29.9406,110766.0
2019-01-31 10:20:00,32.65,32.67,32.63,32.67,99000.0,29.9406,29.959,29.9223,29.959,99000.0
2019-01-31 10:30:00,32.67,32.7,32.66,32.7,123570.0,29.959,29.9865,29.9498,29.9865,123570.0
2019-01-31 10:40:00,32.7,32.72,32.66,32.66,122850.0,29.9865,30.0048,29.9498,29.9498,122850.0
2019-01-31 10:50:00,32.66,32.68,32.64,32.67,97399.0,29.9498,29.9681,29.9315,29.959,97399.0
2019-01-31 11:00:00,32.67,32.69,32.66,32.67,41589.0,29.959,29.9773,29.9498,29.959,41589.0
2019-01-31 11:10:00,32.66,32.67,32.62,32.63,102582.0,29.9498,29.959,29.9131,29.9223,102582.0
2019-01-31 11:20:00,32.64,32.67,32.61,32.66,138531.0,29.9315,29.959,29.9039,29.9498,138531.0
2019-01-31 11:30:00,32.66,32.72,32.66,32.72,91423.0,29.9498,30.0048,29.9498,30.0048,91423.0
2019-01-31 11:40:00,32.72,32.77,32.71,32.77,49682.0,30.0048,30.0507,29.9956,30.0507,49682.0
2019-01-31 11:50:00,32.77,32.8,32.75,32.78,68228.0,30.0507,30.0782,30.0323,30.0598,68228.0
2019-01-31 12:00:00,32.79,32.8,32.77,32.79,83751.0,30.069,30.0782,30.0507,30.069,83751.0
2019-01-31 12:10:00,32.78,32.79,32.76,32.77,43695.0,30.0598,30.069,30.0415,30.0507,43695.0
2019-01-31 12:20:00,32.77,32.79,32.76,32.77,77805.0,30.0507,30.069,30.0415,30.0507,77805.0
2019-01-31 12:30:00,32.77,32.78,32.75,32.77,66191.0,30.0507,30.0598,30.0323,30.0507,66191.0
2019-01-31 12:40:00,32.77,32.78,32.74,32.76,62759.0,30.0507,30.0598,30.0232,30.0415,62759.0
2019-01-31 12:50:00,32.77,32.78,32.76,32.76,82600.0,30.0507,30.0598,30.0415,30.0415,82600.0
2019-01-31 13:00:00,32.77,32.79,32.75,32.78,119183.0,30.0507,30.069,30.0323,30.0598,119183.0
2019-01-31 13:10:00,32.78,32.79,32.75,32.76,91323.0,30.0598,30.069,30.0323,30.0415,91323.0
2019-01-31 13:20:00,32.76,32.77,32.75,32.76,77720.0,30.0415,30.0507,30.0323,30.0415,77720.0
2019-01-31 13:30:00,32.76,32.76,32.74,32.75,37386.0,30.0415,30.0415,30.0232,30.0323,37386.0
2019-01-31 13:40:00,32.76,32.77,32.74,32.77,77404.0,30.0415,30.0507,30.0232,30.0507,77404.0
2019-01-31 13:50:00,32.76,32.78,32.76,32.77,45271.0,30.0415,30.0598,30.0415,30.0507,45271.0
2019-01-31 14:00:00,32.77,32.79,32.76,32.77,79915.0,30.0507,30.069,30.0415,30.0507,79915.0
2019-01-31 14:10:00,32.77,32.77,32.74,32.75,80087.0,30.0507,30.0507,30.0232,30.0323,80087.0
2019-01-31 14:20:00,32.74,32.78,32.74,32.76,61855.0,30.0232,30.0598,30.0232,30.0415,61855.0
2019-01-31 14:30:00,32.77,32.77,32.75,32.76,55499.0,30.0507,30.0507,30.0323,30.0415,55499.0
2019-01-31 14:40:00,32.77,32.77,32.75,32.75,47129.0,30.0507,30.0507,30.0323,30.0323,47129.0
2019-01-31 14:50:00,32.75,32.75,32.72,32.75,68691.0,30.0323,30.0323,30.0048,30.0323,68691.0
2019-01-31 15:00:00,32.74,32.75,32.71,32.73,49498.0,30.0232,30.0323,29.9956,30.014,49498.0
2019-01-31 15:10:00,32.73,32.74,32.72,32.73,63866.0,30.014,30.0232,30.0048,30.014,63866.0
2019-01-31 15:20:00,32.73,32.74,32.72,32.72,67055.0,30.014,30.0232,30.0048,30.0048,67055.0
2019-01-31 15:30:00,32.73,32.74,32.71,32.73,130772.0,30.014,30.0232,29.9956,30.014,130772.0
2019-01-31 15:40:00,32.73,32.75,32.71,32.73,110068.0,30.014,30.0323,29.9956,30.014,110068.0
2019-01-31 15:50:00,32.73,32.83,32.73,32.8,484314.0,30.014,30.1057,30.014,30.0782,484314.0
2019-02-01 09:30:00,32.65,32.68,32.57,32.66,429342.0,29.9406,29.9681,29.8673,29.9498,429342.0
2019-02-01 09:40:00,32.66,32.68,32.59,32.59,114901.0,29.9498,29.9681,29.8856,29.8856,114901.0
2019-02-01 09:50:00,32.59,32.6,32.56,32.58,119866.0,29.8856,29.8948,29.8581,29.8764,119866.0
2019-02-01 10:00:00,32.59,32.64,32.57,32.59,160771.0,29.8856,29.9315,29.8673,29.8856,160771.0
2019-02-01 10:10:00,32.58,32.6,32.55,32.56,143581.0,29.8764,29.8948,29.8489,29.8581,143581.0
2019-02-01 10:20:00,32.56,32.6,32.56,32.58,121751.0,29.8581,29.8948,29.8581,29.8764,121751.0
2019-02-01 10:30:00,32.58,32.58,32.53,32.55,64109.0,29.8764,29.8764,29.8306,29.8489,64109.0
2019-02-01 10:40:00,32.55,32.58,32.54,32.58,103460.0,29.8489,29.8764,29.8398,29.8764,103460.0
2019-02-01 10:50:00,32.58,32.59,32.54,32.55,35878.0,29.8764,29.8856,29.8398,29.8489,35878.0
2019-02-01 11:00:00,32.55,32.55,32.52,32.54,33248.0,29.8489,29.8489,29.8214,29.8398,33248.0
2019-02-01 11:10:00,32.54,32.54,32.51,32.53,54058.0,29.8398,29.8398,29.8122,29.8306,54058.0
2019-02-01 11:20:00,32.52,32.59,32.51,32.58,44491.0,29.8214,29.8856,29.8122,29.8764,44491.0
2019-02-01 11:30:00,32.58,32.61,32.56,32.6,38622.0,29.8764,29.9039,29.8581,29.8948,38622.0
2019-02-01 11:40:00,32.61,32.62,32.59,32.61,73630.0,29.9039,29.9131,29.8856,29.9039,73630.0
2019-02-01 11:50:00,32.61,32.62,32.59,32.59,36106.0,29.9039,29.9131,29.8856,29.8856,36106.0
2019-02-01 12:00:00,32.59,32.6,32.56,32.57,109785.0,29.8856,29.8948,29.8581,29.8673,109785.0
2019-02-01 12:10:00,32.56,32.57,32.55,32.57,77408.0,29.8581,29.8673,29.8489,29.8673,77408.0
2019-02-01 12:20:00,32.57,32.57,32.55,32.56,11204.0,29.8673,29.8673,29.8489,29.8581,11204.0
2019-02-01 12:30:00,32.56,32.59,32.55,32.57,44709.0,29.8581,29.8856,29.8489,29.8673,44709.0
2019-02-01 12:40:00,32.57,32.6,32.56,32.6,74024.0,29.8673,29.8948,29.8581,29.8948,74024.0
2019-02-01 12:50:00,32.6,32.6,32.58,32.59,83491.0,29.8948,29.8948,29.8764,29.8856,83491.0
2019-02-01 13:00:00,32.59,32.6,32.57,32.6,16334.0,29.8856,29.8948,29.8673,29.8948,16334.0
2019-02-01 13:10:00,32.59,32.59,32.53,32.55,76321.0,29.8856,29.8856,29.8306,29.8489,76321.0
2019-02-01 13:20:00,32.54,32.56,32.52,32.55,101661.0,29.8398,29.8581,29.8214,29.8489,101661.0
2019-02-01 13:30:00,32.55,32.57,32.55,32.57,43475.0,29.8489,29.8673,29.8489,29.8673,43475.0
2019-02-01 13:40:00,32.57,32.58,32.54,32.57,120724.0,29.8673,29.8764,29.8398,29.8673,120724.0
2019-02-01 13:50:00,32.57,32.57,32.53,32.55,59496.0,29.8673,29.8673,29.8306,29.8489,59496.0
2019-02-01 14:00:00,32.55,32.55,32.49,32.51,94459.0,29.8489,29.8489,29.7939,29.8122,94459.0
2019-02-01 14:10:00,32.51,32.51,32.47,32.48,87386.0,29.8122,29.8122,29.7756,29.7847,87386.0
2019-02-01 14:20:00,32.48,32.5,32.47,32.48,38361.0,29.7847,29.8031,29.7756,29.7847,38361.0
2019-02-01 14:30:00,32.49,32.51,32.46,32.47,27134.0,29.7939,29.8122,29.7664,29.7756,27134.0
2019-02-01 14:40:00,32.47,32.5,32.46,32.48,39885.0,29.7756,29.8031,29.7664,29.7847,39885.0
2019-02-01 14:50:00,32.48,32.48,32.44,32.47,45752.0,29.7847,29.7847,29.7481,29.7756,45752.0
2019-02-01 15:00:00,32.47,32.48,32.45,32.47,46743.0,29.7756,29.7847,29.7572,29.7756,46743.0
2019-02-01 15:10:00,32.47,32.48,32.45,32.47,63855.0,29.7756,29.7847,29.7572,29.7756,63855.0
2019-02-01 15:20:00,32.47,32.48,32.46,32.48,44041.0,29.7756,29.7847,29.7664,29.7847,44041.0
2019-02-01 15:30:00,32.48,32.49,32.44,32.48,248727.0,29.7847,29.7939,29.7481,29.7847,248727.0
2019-02-01 15:40:00,32.48,32.52,32.47,32.51,106686.0,29.7847,29.8214,29.7756,29.8122,106686.0
2019-02-01 15:50:00,32.51,32.51,32.46,32.47,251606.0,29.8122,29.8122,29.7664,29.7756,251606.0
2019-02-04 09:30:00,32.35,32.45,32.35,32.41,124372.0,29.6655,29.7572,29.6655,29.7205,124372.0
2019-02-04 09:40:00,32.42,32.49,32.41,32.48,64686.0,29.7297,29.7939,29.7205,29.7847,64686.0
2019-02-04 09:50:00,32.48,32.49,32.45,32.45,54735.0,29.7847,29.7939,29.7572,29.7572,54735.0
2019-02-04 10:00:00,32.45,32.46,32.42,32.44,67448.0,29.7572,29.7664,29.7297,29.7481,67448.0
2019-02-04 10:10:00,32.44,32.52,32.44,32.49,69364.0,29.7481,29.8214,29.7481,29.7939,69364.0
2019-02-04 10:20:00,32.49,32.5,32.46,32.48,57131.0,29.7939,29.8031,29.7664,29.7847,57131.0
2019-02-04 10:30:00,32.48,32.52,32.48,32.5,93322.0,29.7847,29.8214,29.7847,29.8031,93322.0
2019-02-04 10:40:00,32.5,32.5,32.46,32.48,51664.0,29.8031,29.8031,29.7664,29.7847,51664.0
2019-02-04 10:50:00,32.48,32.53,32.48,32.53,59933.0,29.7847,29.8306,29.7847,29.8306,59933.0
2019-02-04 11:00:00,32.53,32.58,32.53,32.58,146789.0,29.8306,29.8764,29.8306,29.8764,146789.0
2019-02-04 11:10:00,32.58,32.62,32.57,32.61,70230.0,29.8764,29.9131,29.8673,29.9039,70230.0
2019-02-04 11:20:00,32.62,32.62,32.59,32.6,58780.0,29.9131,29.9131,29.8856,29.8948,58780.0
2019-02-04 11:30:00,32.6,32.62,32.59,32.6,44978.0,29.8948,29.9131,29.8856,29.8948,44978.0
2019-02-04 11:40:00,32.6,32.62,32.59,32.62,84076.0,29.8948,29.9131,29.8856,29.9131,84076.0
2019-02-04 11:50:00,32.62,32.62,32.6,32.61,80584.0,29.9131,29.9131,29.8948,29.9039,80584.0
2019-02-04 12:00:00,32.62,32.62,32.6,32.61,73512.0,29.9131,29.9131,29.8948,29.9039,73512.0
2019-02-04 12:10:00,32.6,32.61,32.59,32.6,63199.0,29.8948,29.9039,29.8856,29.8948,63199.0
2019-02-04 12:20:00,32.6,32.61,32.57,32.57,54109.0,29.8948,29.9039,29.8673,29.8673,54109.0
2019-02-04 12:30:00,32.57,32.6,32.57,32.6,37802.0,29.8673,29.8948,29.8673,29.8948,37802.0
2019-02-04 12:40:00,32.6,32.61,32.59,32.6,24991.0,29.8948,29.9039,29.8856,29.8948,24991.0
2019-02-04 12:50:00,32.61,32.61,32.6,32.61,17105.0,29.9039,29.9039,29.8948,29.9039,17105.0
2019-02-04 13:00:00,32.6,32.61,32.6,32.61,8975.0,29.8948,29.9039,29.8948,29.9039,8975.0
2019-02-04 13:10:00,32.61,32.61,32.6,32.61,23921.0,29.9039,29.9039,29.8948,29.9039,23921.0
2019-02-04 13:20:00,32.6,32.61,32.58,32.58,25983.0,29.8948,29.9039,29.8764,29.8764,25983.0
2019-02-04 13:30:00,32.58,32.59,32.57,32.58,27789.0,29.8764,29.8856,29.8673,29.8764,27789.0
2019-02-04 13:40:00,32.57,32.6,32.57,32.58,23034.0,29.8673,29.8948,29.8673,29.8764,23034.0
2019-02-04 13:50:00,32.59,32.59,32.57,32.58,20019.0,29.8856,29.8856,29.8673,29.8764,20019.0
2019-02-04 14:00:00,32.58,32.59,32.57,32.59,86143.0,29.8764,29.8856,29.8673,29.8856,86143.0
2019-02-04 14:10:00,32.58,32.59,32.58,32.58,35180.0,29.8764,29.8856,29.8764,29.8764,35180.0
2019-02-04 14:20:00,32.59,32.59,32.55,32.55,135862.0,29.8856,29.8856,29.8489,29.8489,135862.0
2019-02-04 14:30:00,32.55,32.56,32.55,32.55,60280.0,29.8489,29.8581,29.8489,29.8489,60280.0
2019-02-04 14:40:00,32.56,32.56,32.52,32.52,110997.0,29.8581,29.8581,29.8214,29.8214,110997.0
2019-02-04 14:50:00,32.52,32.54,32.52,32.54,95743.0,29.8214,29.8398,29.8214,29.8398,95743.0
2019-02-04 15:00:00,32.54,32.54,32.52,32.52,127854.0,29.8398,29.8398,29.8214,29.8214,127854.0
2019-02-04 15:10:00,32.53,32.53,32.51,32.51,87417.0,29.8306,29.8306,29.8122,29.8122,87417.0
2019-02-04 15:20:00,32.51,32.52,32.5,32.5,119885.0,29.8122,29.8214,29.8031,29.8031,119885.0
2019-02-04 15:30:00,32.5,32.51,32.49,32.51,142455.0,29.8031,29.8122,29.7939,29.8122,142455.0
2019-02-04 15:40:00,32.51,32.52,32.5,32.52,124550.0,29.8122,29.8214,29.8031,29.8214,124550.0
2019-02-04 15:50:00,32.52,32.54,32.5,32.54,486848.0,29.8214,29.8398,29.8031,29.8398,486848.0
2019-02-05 09:30:00,32.62,32.73,32.62,32.68,282944.0,29.9131,30.014,29.9131,29.9681,282944.0
2019-02-05 09:40:00,32.68,32.69,32.67,32.68,51919.0,29.9681,29.9773,29.959,29.9681,51919.0
2019-02-05 09:50:00,32.69,32.71,32.68,32.7,72075.0,29.9773,29.9956,29.9681,29.9865,72075.0
2019-02-05 10:00:00,32.7,32.71,32.69,32.69,95163.0,29.9865,29.9956,29.9773,29.9773,95163.0
2019-02-05 10:10:00,32.7,32.71,32.68,32.7,51581.0,29.9865,29.9956,29.9681,29.9865,51581.0
2019-02-05 10:20:00,32.71,32.75,32.71,32.74,40741.0,29.9956,30.0323,29.9956,30.0232,40741.0
2019-02-05 10:30:00,32.75,32.77,32.74,32.76,55092.0,30.0323,30.0507,30.0232,30.0415,55092.0
2019-02-05 10:40:00,32.76,32.78,32.76,32.78,58013.0,30.0415,30.0598,30.0415,30.0598,58013.0
2019-02-05 10:50:00,32.77,32.79,32.76,32.78,45070.0,30.0507,30.069,30.0415,30.0598,45070.0
2019-02-05 11:00:00,32.78,32.79,32.77,32.77,49999.0,30.0598,30.069,30.0507,30.0507,49999.0
2019-02-05 11:10:00,32.77,32.78,32.75,32.77,46619.0,30.0507,30.0598,30.0323,30.0507,46619.0
2019-02-05 11:20:00,32.77,32.78,32.74,32.75,53135.0,30.0507,30.0598,30.0232,30.0323,53135.0
2019-02-05 11:30:00,32.76,32.8,32.75,32.8,65433.0,30.0415,30.0782,30.0323,30.0782,65433.0
2019-02-05 11:40:00,32.79,32.8,32.77,32.78,27151.0,30.069,30.0782,30.0507,30.0598,27151.0
2019-02-05 11:50:00,32.78,32.79,32.77,32.78,29960.0,30.0598,30.069,30.0507,30.0598,29960.0
2019-02-05 12:00:00,32.78,32.8,32.77,32.79,97806.0,30.0598,30.0782,30.0507,30.069,97806.0
2019-02-05 12:10:00,32.79,32.8,32.78,32.78,52408.0,30.069,30.0782,30.0598,30.0598,52408.0
2019-02-05 12:20:00,32.78,32.79,32.76,32.78,65062.0,30.0598,30.069,30.0415,30.0598,65062.0
2019-02-05 12:30:00,32.78,32.8,32.78,32.8,15875.0,30.0598,30.0782,30.0598,30.0782,15875.0
2019-02-05 12:40:00,32.8,32.8,32.77,32.77,34316.0,30.0782,30.0782,30.0507,30.0507,34316.0
2019-02-05 12:50:00,32.77,32.79,32.75,32.75,66892.0,30.0507,30.069,30.0323,30.0323,66892.0
2019-02-05 13:00:00,32.76,32.78,32.75,32.76,32787.0,30.0415,30.0598,30.0323,30.0415,32787.0
2019-02-05 13:10:00,32.75,32.77,32.75,32.77,31530.0,30.0323,30.0507,30.0323,30.0507,31530.0
2019-02-05 13:20:00,32.77,32.79,32.77,32.78,25495.0,30.0507,30.069,30.0507,30.0598,25495.0
2019-02-05 13:30:00,32.78,32.79,32.77,32.79,31079.0,30.0598,30.069,30.0507,30.069,31079.0
2019-02-05 13:40:00,32.79,32.79,32.77,32.79,38369.0,30.069,30.069,30.0507,30.069,38369.0
2019-02-05 13:50:00,32.78,32.79,32.77,32.78,43187.0,30.0598,30.069,30.0507,30.0598,43187.0
2019-02-05 14:00:00,32.79,32.82,32.78,32.81,45253.0,30.069,30.0965,30.0598,30.0874,45253.0
2019-02-05 14:10:00,32.82,32.83,32.8,32.81,86520.0,30.0965,30.1057,30.0782,30.0874,86520.0
2019-02-05 14:20:00,32.82,32.82,32.8,32.81,37483.0,30.0965,30.0965,30.0782,30.0874,37483.0
2019-02-05 14:30:00,32.81,32.82,32.81,32.81,25945.0,30.0874,30.0965,30.0874,30.0874,25945.0
2019-02-05 14:40:00,32.81,32.82,32.8,32.81,78973.0,30.0874,30.0965,30.0782,30.0874,78973.0
2019-02-05 14:50:00,32.82,32.82,32.8,32.8,208904.0,30.0965,30.0965,30.0782,30.0782,208904.0
2019-02-05 15:00:00,32.8,32.8,32.78,32.79,71415.0,30.0782,30.0782,30.0598,30.069,71415.0
2019-02-05 15:10:00,32.79,32.81,32.78,32.8,87759.0,30.069,30.0874,30.0598,30.0782,87759.0
2019-02-05 15:20:00,32.81,32.82,32.8,32.8,127484.0,30.0874,30.0965,30.0782,30.0782,127484.0
2019-02-05 15:30:00,32.8,32.81,32.79,32.8,55303.0,30.0782,30.0874,30.069,30.0782,55303.0
2019-02-05 15:40:00,32.8,32.81,32.79,32.8,131294.0,30.0782,30.0874,30.069,30.0782,131294.0
2019-02-05 15:50:00,32.8,32.82,32.78,32.81,311909.0,30.0782,30.0965,30.0598,30.0874,311909.0
2019-02-06 09:30:00,33.05,33.14,33.03,33.03,186743.0,30.3074,30.39,30.2891,30.2891,186743.0
2019-02-06 09:40:00,33.03,33.06,33.01,33.05,181538.0,30.2891,30.3166,30.2708,30.3074,181538.0
2019-02-06 09:50:00,33.05,33.06,33.02,33.02,154411.0,30.3074,30.3166,30.2799,30.2799,154411.0
2019-02-06 10:00:00,33.02,33.05,33.0,33.01,175106.0,30.2799,30.3074,30.2616,30.2708,175106.0
2019-02-06 10:10:00,33.02,33.03,32.98,33.0,130286.0,30.2799,30.2891,30.2432,30.2616,130286.0
2019-02-06 10:20:00,33.01,33.05,33.0,33.02,189447.0,30.2708,30.3074,30.2616,30.2799,189447.0
2019-02-06 10:30:00,33.03,33.07,33.02,33.07,94638.0,30.2891,30.3258,30.2799,30.3258,94638.0
2019-02-06 10:40:00,33.07,33.09,33.05,33.07,139435.0,30.3258,30.3441,30.3074,30.3258,139435.0
2019-02-06 10:50:00,33.06,33.07,33.05,33.05,112677.0,30.3166,30.3258,30.3074,30.3074,112677.0
2019-02-06 11:00:00,33.05,33.08,33.04,33.05,144513.0,30.3074,30.3349,30.2983,30.3074,144513.0
2019-02-06 11:10:00,33.05,33.05,32.97,32.98,59976.0,30.3074,30.3074,30.2341,30.2432,59976.0
2019-02-06 11:20:00,32.98,33.03,32.98,33.02,74306.0,30.2432,30.2891,30.2432,30.2799,74306.0
2019-02-06 11:30:00,33.02,33.05,33.02,33.05,221635.0,30.2799,30.3074,30.2799,30.3074,221635.0
2019-02-06 11:40:00,33.05,33.08,33.04,33.06,152001.0,30.3074,30.3349,30.2983,30.3166,152001.0
2019-02-06 11:50:00,33.07,33.07,33.05,33.06,81442.0,30.3258,30.3258,30.3074,30.3166,81442.0
2019-02-06 12:00:00,33.06,33.07,33.05,33.05,41117.0,30.3166,30.3258,30.3074,30.3074,41117.0
2019-02-06 12:10:00,33.05,33.06,33.02,33.03,175492.0,30.3074,30.3166,30.2799,30.2891,175492.0
2019-02-06 12:20:00,33.03,33.07,33.03,33.05,60607.0,30.2891,30.3258,30.2891,30.3074,60607.0
2019-02-06 12:30:00,33.05,33.07,33.05,33.06,80916.0,30.3074,30.3258,30.3074,30.3166,80916.0
2019-02-06 12:40:00,33.06,33.06,33.05,33.05,47862.0,30.3166,30.3166,30.3074,30.3074,47862.0
2019-02-06 12:50:00,33.06,33.06,33.05,33.05,40157.0,30.3166,30.3166,30.3074,30.3074,40157.0
2019-02-06 13:00:00,33.05,33.06,33.03,33.04,50741.0,30.3074,30.3166,30.2891,30.2983,50741.0
2019-02-06 13:10:00,33.04,33.04,33.02,33.02,45724.0,30.2983,30.2983,30.2799,30.2799,45724.0
2019-02-06 13:20:00,33.02,33.03,33.0,33.01,46902.0,30.2799,30.2891,30.2616,30.2708,46902.0
2019-02-06 13:30:00,33.01,33.02,33.0,33.02,42357.0,30.2708,30.2799,30.2616,30.2799,42357.0
2019-02-06 13:40:00,33.02,33.02,33.01,33.02,32729.0,30.2799,30.2799,30.2708,30.2799,32729.0
2019-02-06 13:50:00,33.01,33.02,33.0,33.01,60617.0,30.2708,30.2799,30.2616,30.2708,60617.0
2019-02-06 14:00:00,33.01,33.01,32.97,32.98,82211.0,30.2708,30.2708,30.2341,30.2432,82211.0
2019-02-06 14:10:00,32.98,32.99,32.97,32.98,47150.0,30.2432,30.2524,30.2341,30.2432,47150.0
2019-02-06 14:20:00,32.98,32.98,32.96,32.97,33123.0,30.2432,30.2432,30.2249,30.2341,33123.0
2019-02-06 14:30:00,32.97,32.97,32.92,32.92,57162.0,30.2341,30.2341,30.1882,30.1882,57162.0
2019-02-06 14:40:00,32.93,32.93,32.91,32.93,42044.0,30.1974,30.1974,30.1791,30.1974,42044.0
2019-02-06 14:50:00,32.93,32.96,32.92,32.95,27491.0,30.1974,30.2249,30.1882,30.2157,27491.0
2019-02-06 15:00:00,32.95,32.97,32.94,32.95,61484.0,30.2157,30.2341,30.2066,30.2157,61484.0
2019-02-06 15:10:00,32.95,32.96,32.94,32.95,76674.0,30.2157,30.2249,30.2066,30.2157,76674.0
2019-02-06 15:20:00,32.95,32.96,32.94,32.95,52229.0,30.2157,30.2249,30.2066,30.2157,52229.0
2019-02-06 15:30:00,32.95,32.95,32.91,32.91,189170.0,30.2157,30.2157,30.1791,30.1791,189170.0
2019-02-06 15:40:00,32.91,32.92,32.88,32.9,239915.0,30.1791,30.1882,30.1515,30.1699,239915.0
2019-02-06 15:50:00,32.89,32.94,32.86,32.94,405471.0,30.1607,30.2066,30.1332,30.2066,405471.0
2019-02-07 09:30:00,33.06,33.17,33.05,33.12,675635.0,30.3166,30.4175,30.3074,30.3716,675635.0
2019-02-07 09:40:00,33.12,33.16,33.11,33.13,519362.0,30.3716,30.4083,30.3625,30.3808,519362.0
2019-02-07 09:50:00,33.13,33.19,33.13,33.17,149700.0,30.3808,30.4358,30.3808,30.4175,149700.0
2019-02-07 10:00:00,33.18,33.19,33.14,33.17,199115.0,30.4266,30.4358,30.39,30.4175,199115.0
2019-02-07 10:10:00,33.18,33.21,33.18,33.19,113649.0,30.4266,30.4542,30.4266,30.4358,113649.0
2019-02-07 10:20:00,33.19,33.22,33.18,33.2,79717.0,30.4358,30.4633,30.4266,30.445,79717.0
2019-02-07 10:30:00,33.2,33.23,33.2,33.22,137146.0,30.445,30.4725,30.445,30.4633,137146.0
2019-02-07 10:40:00,33.22,33.22,33.17,33.18,128514.0,30.4633,30.4633,30.4175,30.4266,128514.0
2019-02-07 10:50:00,33.18,33.21,33.17,33.18,244070.0,30.4266,30.4542,30.4175,30.4266,244070.0
2019-02-07 11:00:00,33.17,33.21,33.17,33.2,81028.0,30.4175,30.4542,30.4175,30.445,81028.0
2019-02-07 11:10:00,33.2,33.23,33.18,33.19,161987.0,30.445,30.4725,30.4266,30.4358,161987.0
2019-02-07 11:20:00,33.19,33.19,33.14,33.15,216177.0,30.4358,30.4358,30.39,30.3991,216177.0
2019-02-07 11:30:00,33.15,33.15,33.07,33.11,381174.0,30.3991,30.3991,30.3258,30.3625,381174.0
2019-02-07 11:40:00,33.12,33.13,33.09,33.11,66770.0,30.3716,30.3808,30.3441,30.3625,66770.0
2019-02-07 11:50:00,33.1,33.15,33.09,33.1,71400.0,30.3533,30.3991,30.3441,30.3533,71400.0
2019-02-07 12:00:00,33.1,33.15,33.08,33.15,53847.0,30.3533,30.3991,30.3349,30.3991,53847.0
2019-02-07 12:10:00,33.14,33.17,33.13,33.16,71404.0,30.39,30.4175,30.3808,30.4083,71404.0
2019-02-07 12:20:00,33.16,33.22,33.16,33.2,62391.0,30.4083,30.4633,30.4083,30.445,62391.0
2019-02-07 12:30:00,33.2,33.22,33.19,33.2,65077.0,30.445,30.4633,30.4358,30.445,65077.0
2019-02-07 12:40:00,33.2,33.22,33.15,33.18,88534.0,30.445,30.4633,30.3991,30.4266,88534.0
2019-02-07 12:50:00,33.18,33.18,33.14,33.16,96206.0,30.4266,30.4266,30.39,30.4083,96206.0
2019-02-07 13:00:00,33.16,33.22,33.15,33.22,77308.0,30.4083,30.4633,30.3991,30.4633,77308.0
2019-02-07 13:10:00,33.22,33.23,33.2,33.22,54400.0,30.4633,30.4725,30.445,30.4633,54400.0
2019-02-07 13:20:00,33.22,33.23,33.2,33.23,102840.0,30.4633,30.4725,30.445,30.4725,102840.0
2019-02-07 13:30:00,33.23,33.27,33.22,33.25,90213.0,30.4725,30.5092,30.4633,30.4908,90213.0
2019-02-07 13:40:00,33.25,33.27,33.24,33.26,72210.0,30.4908,30.5092,30.4817,30.5,72210.0
2019-02-07 13:50:00,33.26,33.26,33.23,33.24,56388.0,30.5,30.5,30.4725,30.4817,56388.0
2019-02-07 14:00:00,33.24,33.24,33.21,33.22,35831.0,30.4817,30.4817,30.4542,30.4633,35831.0
2019-02-07 14:10:00,33.22,33.22,33.17,33.19,57049.0,30.4633,30.4633,30.4175,30.4358,57049.0
2019-02-07 14:20:00,33.19,33.23,33.18,33.23,53991.0,30.4358,30.4725,30.4266,30.4725,53991.0
2019-02-07 14:30:00,33.23,33.23,33.21,33.22,36231.0,30.4725,30.4725,30.4542,30.4633,36231.0
2019-02-07 14:40:00,33.22,33.22,33.19,33.2,176213.0,30.4633,30.4633,30.4358,30.445,176213.0
2019-02-07 14:50:00,33.2,33.21,33.18,33.18,96953.0,30.445,30.4542,30.4266,30.4266,96953.0
2019-02-07 15:00:00,33.18,33.2,33.16,33.18,75513.0,30.4266,30.445,30.4083,30.4266,75513.0
2019-02-07 15:10:00,33.18,33.19,33.15,33.19,47838.0,30.4266,30.4358,30.3991,30.4358,47838.0
2019-02-07 15:20:00,33.19,33.2,33.17,33.18,94357.0,30.4358,30.445,30.4175,30.4266,94357.0
2019-02-07 15:30:00,33.18,33.19,33.16,33.18,119182.0,30.4266,30.4358,30.4083,30.4266,119182.0
2019-02-07 15:40:00,33.19,33.21,33.17,33.2,180901.0,30.4358,30.4542,30.4175,30.445,180901.0
2019-02-07 15:50:00,33.2,33.22,33.19,33.21,390477.0,30.445,30.4633,30.4358,30.4542,390477.0
2019-02-08 09:30:00,32.7,32.71,32.61,32.64,155200.0,29.9865,29.9956,29.9039,29.9315,155200.0
2019-02-08 09:40:00,32.63,32.65,32.6,32.64,150302.0,29.9223,29.9406,29.8948,29.9315,150302.0
2019-02-08 09:50:00,32.64,32.65,32.59,32.61,102454.0,29.9315,29.9406,29.8856,29.9039,102454.0
2019-02-08 10:00:00,32.61,32.62,32.58,32.6,73995.0,29.9039,29.9131,29.8764,29.8948,73995.0
2019-02-08 10:10:00,32.6,32.61,32.55,32.55,47043.0,29.8948,29.9039,29.8489,29.8489,47043.0
2019-02-08 10:20:00,32.55,32.59,32.54,32.55,141426.0,29.8489,29.8856,29.8398,29.8489,141426.0
2019-02-08 10:30:00,32.55,32.6,32.55,32.59,157573.0,29.8489,29.8948,29.8489,29.8856,157573.0
2019-02-08 10:40:00,32.59,32.62,32.57,32.6,109657.0,29.8856,29.9131,29.8673,29.8948,109657.0
2019-02-08 10:50:00,32.6,32.6,32.56,32.58,89383.0,29.8948,29.8948,29.8581,29.8764,89383.0
2019-02-08 11:00:00,32.58,32.58,32.54,32.57,75684.0,29.8764,29.8764,29.8398,29.8673,75684.0
2019-02-08 11:10:00,32.56,32.6,32.54,32.57,62051.0,29.8581,29.8948,29.8398,29.8673,62051.0
2019-02-08 11:20:00,32.56,32.59,32.56,32.58,28899.0,29.8581,29.8856,29.8581,29.8764,28899.0
2019-02-08 11:30:00,32.58,32.59,32.55,32.58,118573.0,29.8764,29.8856,29.8489,29.8764,118573.0
2019-02-08 11:40:00,32.58,32.6,32.56,32.6,59444.0,29.8764,29.8948,29.8581,29.8948,59444.0
2019-02-08 11:50:00,32.59,32.63,32.59,32.63,28107.0,29.8856,29.9223,29.8856,29.9223,28107.0
2019-02-08 12:00:00,32.63,32.64,32.61,32.61,22014.0,29.9223,29.9315,29.9039,29.9039,22014.0
2019-02-08 12:10:00,32.61,32.64,32.6,32.63,19805.0,29.9039,29.9315,29.8948,29.9223,19805.0
2019-02-08 12:20:00,32.63,32.64,32.62,32.63,29860.0,29.9223,29.9315,29.9131,29.9223,29860.0
2019-02-08 12:30:00,32.63,32.65,32.63,32.65,28391.0,29.9223,29.9406,29.9223,29.9406,28391.0
2019-02-08 12:40:00,32.64,32.69,32.64,32.69,21317.0,29.9315,29.9773,29.9315,29.9773,21317.0
2019-02-08 12:50:00,32.69,32.69,32.66,32.67,36331.0,29.9773,29.9773,29.9498,29.959,36331.0
2019-02-08 13:00:00,32.68,32.68,32.67,32.68,12304.0,29.9681,29.9681,29.959,29.9681,12304.0
2019-02-08 13:10:00,32.68,32.69,32.65,32.66,33140.0,29.9681,29.9773,29.9406,29.9498,33140.0
2019-02-08 13:20:00,32.66,32.68,32.65,32.68,11314.0,29.9498,29.9681,29.9406,29.9681,11314.0
2019-02-08 13:30:00,32.67,32.69,32.66,32.66,63582.0,29.959,29.9773,29.9498,29.9498,63582.0
2019-02-08 13:40:00,32.66,32.7,32.66,32.69,64180.0,29.9498,29.9865,29.9498,29.9773,64180.0
2019-02-08 13:50:00,32.69,32.71,32.67,32.7,32072.0,29.9773,29.9956,29.959,29.9865,32072.0
2019-02-08 14:00:00,32.7,32.7,32.67,32.7,23247.0,29.9865,29.9865,29.959,29.9865,23247.0
2019-02-08 14:10:00,32.7,32.71,32.69,32.7,23026.0,29.9865,29.9956,29.9773,29.9865,23026.0
2019-02-08 14:20:00,32.7,32.71,32.7,32.7,11464.0,29.9865,29.9956,29.9865,29.9865,11464.0
2019-02-08 14:30:00,32.71,32.72,32.68,32.69,31743.0,29.9956,30.0048,29.9681,29.9773,31743.0
2019-02-08 14:40:00,32.69,32.69,32.67,32.68,22998.0,29.9773,29.9773,29.959,29.9681,22998.0
2019-02-08 14:50:00,32.68,32.69,32.66,32.68,169187.0,29.9681,29.9773,29.9498,29.9681,169187.0
2019-02-08 15:00:00,32.67,32.68,32.65,32.66,42691.0,29.959,29.9681,29.9406,29.9498,42691.0
2019-02-08 15:10:00,32.66,32.67,32.64,32.66,46761.0,29.9498,29.959,29.9315,29.9498,46761.0
2019-02-08 15:20:00,32.66,32.67,32.65,32.67,74025.0,29.9498,29.959,29.9406,29.959,74025.0
2019-02-08 15:30:00,32.67,32.67,32.64,32.66,60121.0,29.959,29.959,29.9315,29.9498,60121.0
2019-02-08 15:40:00,32.66,32.66,32.63,32.65,97431.0,29.9498,29.9498,29.9223,29.9406,97431.0
2019-02-08 15:50:00,32.65,32.67,32.63,32.65,317662.0,29.9406,29.959,29.9223,29.9406,317662.0
2019-02-11 09:30:00,32.57,32.66,32.57,32.59,255779.0,29.8673,29.9498,29.8673,29.8856,255779.0
2019-02-11 09:40:00,32.59,32.63,32.57,32.61,123541.0,29.8856,29.9223,29.8673,29.9039,123541.0
2019-02-11 09:50:00,32.61,32.63,32.59,32.61,112490.0,29.9039,29.9223,29.8856,29.9039,112490.0
2019-02-11 10:00:00,32.61,32.63,32.59,32.62,54965.0,29.9039,29.9223,29.8856,29.9131,54965.0
2019-02-11 10:10:00,32.62,32.64,32.6,32.64,84909.0,29.9131,29.9315,29.8948,29.9315,84909.0
2019-02-11 10:20:00,32.64,32.64,32.57,32.58,35356.0,29.9315,29.9315,29.8673,29.8764,35356.0
2019-02-11 10:30:00,32.58,32.59,32.55,32.55,52476.0,29.8764,29.8856,29.8489,29.8489,52476.0
2019-02-11 10:40:00,32.56,32.58,32.54,32.55,24378.0,29.8581,29.8764,29.8398,29.8489,24378.0
2019-02-11 10:50:00,32.56,32.57,32.53,32.56,58776.0,29.8581,29.8673,29.8306,29.8581,58776.0
2019-02-11 11:00:00,32.57,32.58,32.51,32.52,44532.0,29.8673,29.8764,29.8122,29.8214,44532.0
2019-02-11 11:10:00,32.52,32.55,32.51,32.54,25536.0,29.8214,29.8489,29.8122,29.8398,25536.0
2019-02-11 11:20:00,32.53,32.56,32.52,32.55,20431.0,29.8306,29.8581,29.8214,29.8489,20431.0
2019-02-11 11:30:00,32.55,32.56,32.52,32.53,36015.0,29.8489,29.8581,29.8214,29.8306,36015.0
2019-02-11 11:40:00,32.52,32.57,32.52,32.57,39411.0,29.8214,29.8673,29.8214,29.8673,39411.0
2019-02-11 11:50:00,32.56,32.56,32.51,32.52,75298.0,29.8581,29.8581,29.8122,29.8214,75298.0
2019-02-11 12:00:00,32.52,32.54,32.51,32.52,42463.0,29.8214,29.8398,29.8122,29.8214,42463.0
2019-02-11 12:10:00,32.52,32.53,32.5,32.51,207595.0,29.8214,29.8306,29.8031,29.8122,207595.0
2019-02-11 12:20:00,32.5,32.53,32.5,32.52,33964.0,29.8031,29.8306,29.8031,29.8214,33964.0
2019-02-11 12:30:00,32.52,32.53,32.5,32.52,25865.0,29.8214,29.8306,29.8031,29.8214,25865.0
2019-02-11 12:40:00,32.51,32.53,32.49,32.5,50651.0,29.8122,29.8306,29.7939,29.8031,50651.0
2019-02-11 12:50:00,32.5,32.51,32.49,32.49,22215.0,29.8031,29.8122,29.7939,29.7939,22215.0
2019-02-11 13:00:00,32.49,32.51,32.48,32.5,34956.0,29.7939,29.8122,29.7847,29.8031,34956.0
2019-02-11 13:10:00,32.5,32.5,32.46,32.48,38704.0,29.8031,29.8031,29.7664,29.7847,38704.0
2019-02-11 13:20:00,32.48,32.48,32.46,32.47,8869.0,29.7847,29.7847,29.7664,29.7756,8869.0
2019-02-11 13:30:00,32.48,32.48,32.45,32.47,25815.0,29.7847,29.7847,29.7572,29.7756,25815.0
2019-02-11 13:40:00,32.47,32.47,32.44,32.45,17653.0,29.7756,29.7756,29.7481,29.7572,17653.0
2019-02-11 13:50:00,32.45,32.46,32.45,32.45,5587.0,29.7572,29.7664,29.7572,29.7572,5587.0
2019-02-11 14:00:00,32.45,32.46,32.44,32.45,14666.0,29.7572,29.7664,29.7481,29.7572,14666.0
2019-02-11 14:10:00,32.45,32.46,32.45,32.45,20020.0,29.7572,29.7664,29.7572,29.7572,20020.0
2019-02-11 14:20:00,32.45,32.47,32.45,32.47,28027.0,29.7572,29.7756,29.7572,29.7756,28027.0
2019-02-11 14:30:00,32.47,32.47,32.45,32.45,23239.0,29.7756,29.7756,29.7572,29.7572,23239.0
2019-02-11 14:40:00,32.46,32.48,32.44,32.45,29897.0,29.7664,29.7847,29.7481,29.7572,29897.0
2019-02-11 14:50:00,32.45,32.46,32.43,32.45,16537.0,29.7572,29.7664,29.7389,29.7572,16537.0
2019-02-11 15:00:00,32.45,32.46,32.44,32.46,33846.0,29.7572,29.7664,29.7481,29.7664,33846.0
2019-02-11 15:10:00,32.46,32.48,32.46,32.47,20821.0,29.7664,29.7847,29.7664,29.7756,20821.0
2019-02-11 15:20:00,32.47,32.48,32.46,32.47,28603.0,29.7756,29.7847,29.7664,29.7756,28603.0
2019-02-11 15:30:00,32.47,32.47,32.45,32.46,14857.0,29.7756,29.7756,29.7572,29.7664,14857.0
2019-02-11 15:40:00,32.45,32.47,32.44,32.47,60489.0,29.7572,29.7756,29.7481,29.7756,60489.0
2019-02-11 15:50:00,32.47,32.48,32.43,32.43,263058.0,29.7756,29.7847,29.7389,29.7389,263058.0
2019-02-12 09:30:00,32.69,32.73,32.63,32.72,99638.0,29.9773,30.014,29.9223,30.0048,99638.0
2019-02-12 09:40:00,32.72,32.73,32.7,32.7,89524.0,30.0048,30.014,29.9865,29.9865,89524.0
2019-02-12 09:50:00,32.7,32.71,32.67,32.69,29217.0,29.9865,29.9956,29.959,29.9773,29217.0
2019-02-12 10:00:00,32.69,32.7,32.65,32.66,141176.0,29.9773,29.9865,29.9406,29.9498,141176.0
2019-02-12 10:10:00,32.66,32.66,32.63,32.65,27269.0,29.9498,29.9498,29.9223,29.9406,27269.0
2019-02-12 10:20:00,32.65,32.67,32.64,32.66,57039.0,29.9406,29.959,29.9315,29.9498,57039.0
2019-02-12 10:30:00,32.66,32.67,32.65,32.66,34840.0,29.9498,29.959,29.9406,29.9498,34840.0
2019-02-12 10:40:00,32.67,32.67,32.63,32.64,18213.0,29.959,29.959,29.9223,29.9315,18213.0
2019-02-12 10:50:00,32.65,32.7,32.64,32.69,42422.0,29.9406,29.9865,29.9315,29.9773,42422.0
2019-02-12 11:00:00,32.68,32.71,32.67,32.67,37456.0,29.9681,29.9956,29.959,29.959,37456.0
2019-02-12 11:10:00,32.67,32.72,32.66,32.71,67764.0,29.959,30.0048,29.9498,29.9956,67764.0
2019-02-12 11:20:00,32.71,32.73,32.69,32.72,30257.0,29.9956,30.014,29.9773,30.0048,30257.0
2019-02-12 11:30:00,32.71,32.73,32.7,32.72,17651.0,29.9956,30.014,29.9865,30.0048,17651.0
2019-02-12 11:40:00,32.72,32.73,32.71,32.72,15049.0,30.0048,30.014,29.9956,30.0048,15049.0
2019-02-12 11:50:00,32.71,32.72,32.7,32.7,37786.0,29.9956,30.0048,29.9865,29.9865,37786.0
2019-02-12 12:00:00,32.7,32.74,32.7,32.72,40573.0,29.9865,30.0232,29.9865,30.0048,40573.0
2019-02-12 12:10:00,32.71,32.73,32.69,32.7,38697.0,29.9956,30.014,29.9773,29.9865,38697.0
2019-02-12 12:20:00,32.7,32.74,32.69,32.72,30489.0,29.9865,30.0232,29.9773,30.0048,30489.0
2019-02-12 12:30:00,32.72,32.74,32.72,32.74,16892.0,30.0048,30.0232,30.0048,30.0232,16892.0
2019-02-12 12:40:00,32.73,32.74,32.72,32.73,13877.0,30.014,30.0232,30.0048,30.014,13877.0
2019-02-12 12:50:00,32.73,32.74,32.72,32.73,17984.0,30.014,30.0232,30.0048,30.014,17984.0
2019-02-12 13:00:00,32.74,32.75,32.72,32.75,25810.0,30.0232,30.0323,30.0048,30.0323,25810.0
2019-02-12 13:10:00,32.75,32.76,32.74,32.76,24777.0,30.0323,30.0415,30.0232,30.0415,24777.0
2019-02-12 13:20:00,32.76,32.76,32.75,32.76,4980.0,30.0415,30.0415,30.0323,30.0415,4980.0
2019-02-12 13:30:00,32.76,32.79,32.75,32.78,38061.0,30.0415,30.069,30.0323,30.0598,38061.0
2019-02-12 13:40:00,32.77,32.79,32.77,32.79,14855.0,30.0507,30.069,30.0507,30.069,14855.0
2019-02-12 13:50:00,32.79,32.8,32.78,32.79,14151.0,30.069,30.0782,30.0598,30.069,14151.0
2019-02-12 14:00:00,32.79,32.79,32.77,32.78,14625.0,30.069,30.069,30.0507,30.0598,14625.0
2019-02-12 14:10:00,32.78,32.78,32.75,32.76,25828.0,30.0598,30.0598,30.0323,30.0415,25828.0
2019-02-12 14:20:00,32.76,32.78,32.75,32.76,30801.0,30.0415,30.0598,30.0323,30.0415,30801.0
2019-02-12 14:30:00,32.76,32.76,32.75,32.76,12868.0,30.0415,30.0415,30.0323,30.0415,12868.0
2019-02-12 14:40:00,32.76,32.76,32.74,32.75,14481.0,30.0415,30.0415,30.0232,30.0323,14481.0
2019-02-12 14:50:00,32.75,32.75,32.73,32.75,23201.0,30.0323,30.0323,30.014,30.0323,23201.0
2019-02-12 15:00:00,32.74,32.74,32.73,32.73,18755.0,30.0232,30.0232,30.014,30.014,18755.0
2019-02-12 15:10:00,32.74,32.74,32.72,32.73,23191.0,30.0232,30.0232,30.0048,30.014,23191.0
2019-02-12 15:20:00,32.72,32.74,32.72,32.73,29884.0,30.0048,30.0232,30.0048,30.014,29884.0
2019-02-12 15:30:00,32.73,32.74,32.71,32.72,24933.0,30.014,30.0232,29.9956,30.0048,24933.0
2019-02-12 15:40:00,32.72,32.72,32.7,32.7,84690.0,30.0048,30.0048,29.9865,29.9865,84690.0
2019-02-12 15:50:00,32.71,32.75,32.7,32.74,404707.0,29.9956,30.0323,29.9865,30.0232,404707.0
2019-02-13 09:30:00,32.39,32.44,32.36,32.41,242034.0,29.7022,29.7481,29.6747,29.7205,242034.0
2019-02-13 09:40:00,32.41,32.42,32.38,32.4,96056.0,29.7205,29.7297,29.693,29.7114,96056.0
2019-02-13 09:50:00,32.4,32.4,32.35,32.36,80756.0,29.7114,29.7114,29.6655,29.6747,80756.0
2019-02-13 10:00:00,32.36,32.36,32.31,32.32,83623.0,29.6747,29.6747,29.6288,29.638,83623.0
2019-02-13 10:10:00,32.32,32.33,32.28,32.31,58699.0,29.638,29.6472,29.6013,29.6288,58699.0
2019-02-13 10:20:00,32.31,32.34,32.3,32.33,91876.0,29.6288,29.6564,29.6197,29.6472,91876.0
2019-02-13 10:30:00,32.32,32.34,32.31,32.34,72810.0,29.638,29.6564,29.6288,29.6564,72810.0
2019-02-13 10:40:00,32.33,32.35,32.31,32.33,49389.0,29.6472,29.6655,29.6288,29.6472,49389.0
2019-02-13 10:50:00,32.33,32.33,32.25,32.27,132343.0,29.6472,29.6472,29.5738,29.5922,132343.0
2019-02-13 11:00:00,32.27,32.29,32.25,32.27,54862.0,29.5922,29.6105,29.5738,29.5922,54862.0
2019-02-13 11:10:00,32.26,32.26,32.21,32.22,173207.0,29.583,29.583,29.5371,29.5463,173207.0
2019-02-13 11:20:00,32.22,32.22,32.2,32.21,95204.0,29.5463,29.5463,29.528,29.5371,95204.0
2019-02-13 11:30:00,32.2,32.21,32.16,32.16,91365.0,29.528,29.5371,29.4913,29.4913,91365.0
2019-02-13 11:40:00,32.16,32.17,32.14,32.16,82096.0,29.4913,29.5005,29.4729,29.4913,82096.0
2019-02-13 11:50:00,32.16,32.2,32.15,32.19,108157.0,29.4913,29.528,29.4821,29.5188,108157.0
2019-02-13 12:00:00,32.19,32.2,32.18,32.19,7706.0,29.5188,29.528,29.5096,29.5188,7706.0
2019-02-13 12:10:00,32.19,32.2,32.18,32.2,15960.0,29.5188,29.528,29.5096,29.528,15960.0
2019-02-13 12:20:00,32.2,32.2,32.17,32.17,13145.0,29.528,29.528,29.5005,29.5005,13145.0
2019-02-13 12:30:00,32.18,32.19,32.17,32.19,26254.0,29.5096,29.5188,29.5005,29.5188,26254.0
2019-02-13 12:40:00,32.18,32.2,32.18,32.18,9661.0,29.5096,29.528,29.5096,29.5096,9661.0
2019-02-13 12:50:00,32.19,32.19,32.15,32.18,70961.0,29.5188,29.5188,29.4821,29.5096,70961.0
2019-02-13 13:00:00,32.17,32.19,32.16,32.19,28343.0,29.5005,29.5188,29.4913,29.5188,28343.0
2019-02-13 13:10:00,32.18,32.19,32.15,32.15,21022.0,29.5096,29.5188,29.4821,29.4821,21022.0
2019-02-13 13:20:00,32.15,32.17,32.15,32.16,19345.0,29.4821,29.5005,29.4821,29.4913,19345.0
2019-02-13 13:30:00,32.16,32.17,32.15,32.16,7769.0,29.4913,29.5005,29.4821,29.4913,7769.0
2019-02-13 13:40:00,32.16,32.16,32.14,32.15,23361.0,29.4913,29.4913,29.4729,29.4821,23361.0
2019-02-13 13:50:00,32.15,32.16,32.14,32.14,49620.0,29.4821,29.4913,29.4729,29.4729,49620.0
2019-02-13 14:00:00,32.14,32.15,32.13,32.13,15601.0,29.4729,29.4821,29.4638,29.4638,15601.0
2019-02-13 14:10:00,32.13,32.14,32.12,32.13,29424.0,29.4638,29.4729,29.4546,29.4638,29424.0
2019-02-13 14:20:00,32.13,32.13,32.11,32.12,32876.0,29.4638,29.4638,29.4454,29.4546,32876.0
2019-02-13 14:30:00,32.12,32.13,32.11,32.13,29845.0,29.4546,29.4638,29.4454,29.4638,29845.0
2019-02-13 14:40:00,32.13,32.13,32.11,32.13,47029.0,29.4638,29.4638,29.4454,29.4638,47029.0
2019-02-13 14:50:00,32.13,32.18,32.12,32.17,31038.0,29.4638,29.5096,29.4546,29.5005,31038.0
2019-02-13 15:00:00,32.17,32.19,32.17,32.19,45759.0,29.5005,29.5188,29.5005,29.5188,45759.0
2019-02-13 15:10:00,32.19,32.22,32.18,32.22,37531.0,29.5188,29.5463,29.5096,29.5463,37531.0
2019-02-13 15:20:00,32.22,32.23,32.21,32.22,14320.0,29.5463,29.5555,29.5371,29.5463,14320.0
2019-02-13 15:30:00,32.23,32.23,32.2,32.21,47829.0,29.5555,29.5555,29.528,29.5371,47829.0
2019-02-13 15:40:00,32.22,32.24,32.19,32.22,133771.0,29.5463,29.5647,29.5188,29.5463,133771.0
2019-02-13 15:50:00,32.22,32.24,32.17,32.19,458759.0,29.5463,29.5647,29.5005,29.5188,458759.0
2019-02-14 09:30:00,32.17,32.18,32.12,32.16,196335.0,29.5005,29.5096,29.4546,29.4913,196335.0
2019-02-14 09:40:00,32.16,32.17,32.11,32.15,183922.0,29.4913,29.5005,29.4454,29.4821,183922.0
2019-02-14 09:50:00,32.14,32.16,32.14,32.16,48832.0,29.4729,29.4913,29.4729,29.4913,48832.0
2019-02-14 10:00:00,32.16,32.17,32.14,32.15,149848.0,29.4913,29.5005,29.4729,29.4821,149848.0
2019-02-14 10:10:00,32.15,32.18,32.12,32.18,45061.0,29.4821,29.5096,29.4546,29.5096,45061.0
2019-02-14 10:20:00,32.18,32.2,32.17,32.19,43677.0,29.5096,29.528,29.5005,29.5188,43677.0
2019-02-14 10:30:00,32.18,32.19,32.02,32.06,144565.0,29.5096,29.5188,29.3629,29.3996,144565.0
2019-02-14 10:40:00,32.06,32.17,32.05,32.16,131429.0,29.3996,29.5005,29.3904,29.4913,131429.0
2019-02-14 10:50:00,32.16,32.17,32.09,32.11,56550.0,29.4913,29.5005,29.4271,29.4454,56550.0
2019-02-14 11:00:00,32.11,32.14,32.08,32.14,103938.0,29.4454,29.4729,29.4179,29.4729,103938.0
2019-02-14 11:10:00,32.14,32.17,32.12,32.15,47600.0,29.4729,29.5005,29.4546,29.4821,47600.0
2019-02-14 11:20:00,32.15,32.16,32.12,32.13,112827.0,29.4821,29.4913,29.4546,29.4638,112827.0
2019-02-14 11:30:00,32.13,32.17,32.12,32.16,96735.0,29.4638,29.5005,29.4546,29.4913,96735.0
2019-02-14 11:40:00,32.16,32.19,32.15,32.18,52920.0,29.4913,29.5188,29.4821,29.5096,52920.0
2019-02-14 11:50:00,32.19,32.22,32.18,32.22,52705.0,29.5188,29.5463,29.5096,29.5463,52705.0
2019-02-14 12:00:00,32.23,32.28,32.22,32.27,58785.0,29.5555,29.6013,29.5463,29.5922,58785.0
2019-02-14 12:10:00,32.27,32.32,32.27,32.31,91250.0,29.5922,29.638,29.5922,29.6288,91250.0
2019-02-14 12:20:00,32.31,32.34,32.31,32.34,56376.0,29.6288,29.6564,29.6288,29.6564,56376.0
2019-02-14 12:30:00,32.34,32.35,32.32,32.33,101554.0,29.6564,29.6655,29.638,29.6472,101554.0
2019-02-14 12:40:00,32.33,32.33,32.32,32.33,21442.0,29.6472,29.6472,29.638,29.6472,21442.0
2019-02-14 12:50:00,32.33,32.36,32.32,32.36,43125.0,29.6472,29.6747,29.638,29.6747,43125.0
2019-02-14 13:00:00,32.36,32.36,32.34,32.34,27497.0,29.6747,29.6747,29.6564,29.6564,27497.0
2019-02-14 13:10:00,32.34,32.35,32.33,32.34,23715.0,29.6564,29.6655,29.6472,29.6564,23715.0
2019-02-14 13:20:00,32.34,32.34,32.32,32.34,25568.0,29.6564,29.6564,29.638,29.6564,25568.0
2019-02-14 13:30:00,32.34,32.35,32.33,32.35,16576.0,29.6564,29.6655,29.6472,29.6655,16576.0
2019-02-14 13:40:00,32.34,32.35,32.31,32.31,20278.0,29.6564,29.6655,29.6288,29.6288,20278.0
2019-02-14 13:50:00,32.32,32.33,32.31,32.33,23991.0,29.638,29.6472,29.6288,29.6472,23991.0
2019-02-14 14:00:00,32.32,32.35,32.31,32.35,41336.0,29.638,29.6655,29.6288,29.6655,41336.0
2019-02-14 14:10:00,32.36,32.37,32.32,32.33,31798.0,29.6747,29.6839,29.638,29.6472,31798.0
2019-02-14 14:20:00,32.32,32.34,32.32,32.34,12520.0,29.638,29.6564,29.638,29.6564,12520.0
2019-02-14 14:30:00,32.34,32.34,32.31,32.33,19358.0,29.6564,29.6564,29.6288,29.6472,19358.0
2019-02-14 14:40:00,32.33,32.35,32.31,32.32,68953.0,29.6472,29.6655,29.6288,29.638,68953.0
2019-02-14 14:50:00,32.32,32.32,32.29,32.3,38623.0,29.638,29.638,29.6105,29.6197,38623.0
2019-02-14 15:00:00,32.31,32.36,32.29,32.3,67944.0,29.6288,29.6747,29.6105,29.6197,67944.0
2019-02-14 15:10:00,32.3,32.33,32.29,32.32,24836.0,29.6197,29.6472,29.6105,29.638,24836.0
2019-02-14 15:20:00,32.32,32.32,32.29,32.3,21129.0,29.638,29.638,29.6105,29.6197,21129.0
2019-02-14 15:30:00,32.3,32.33,32.3,32.33,47627.0,29.6197,29.6472,29.6197,29.6472,47627.0
2019-02-14 15:40:00,32.32,32.32,32.3,32.32,65266.0,29.638,29.638,29.6197,29.638,65266.0
2019-02-14 15:50:00,32.31,32.32,32.27,32.28,218193.0,29.6288,29.638,29.5922,29.6013,218193.0
2019-02-15 09:30:00,32.02,32.09,31.97,32.0,161630.0,29.3629,29.4271,29.3171,29.3446,161630.0
2019-02-15 09:40:00,31.99,32.01,31.94,31.95,179107.0,29.3354,29.3537,29.2895,29.2987,179107.0
2019-02-15 09:50:00,31.94,31.95,31.91,31.94,205075.0,29.2895,29.2987,29.262,29.2895,205075.0
2019-02-15 10:00:00,31.94,31.98,31.93,31.96,109736.0,29.2895,29.3262,29.2804,29.3079,109736.0
2019-02-15 10:10:00,31.96,31.98,31.95,31.98,93483.0,29.3079,29.3262,29.2987,29.3262,93483.0
2019-02-15 10:20:00,31.98,31.98,31.96,31.96,67760.0,29.3262,29.3262,29.3079,29.3079,67760.0
2019-02-15 10:30:00,31.96,32.02,31.96,32.01,102822.0,29.3079,29.3629,29.3079,29.3537,102822.0
2019-02-15 10:40:00,32.01,32.04,32.0,32.02,95579.0,29.3537,29.3812,29.3446,29.3629,95579.0
2019-02-15 10:50:00,32.02,32.02,32.0,32.0,39638.0,29.3629,29.3629,29.3446,29.3446,39638.0
2019-02-15 11:00:00,32.01,32.02,31.98,31.99,52079.0,29.3537,29.3629,29.3262,29.3354,52079.0
2019-02-15 11:10:00,31.99,32.0,31.97,31.98,43878.0,29.3354,29.3446,29.3171,29.3262,43878.0
2019-02-15 11:20:00,31.99,32.02,31.97,32.02,25556.0,29.3354,29.3629,29.3171,29.3629,25556.0
2019-02-15 11:30:00,32.02,32.02,31.99,32.0,18962.0,29.3629,29.3629,29.3354,29.3446,18962.0
2019-02-15 11:40:00,32.0,32.01,31.98,32.0,29468.0,29.3446,29.3537,29.3262,29.3446,29468.0
2019-02-15 11:50:00,32.01,32.02,32.0,32.01,17821.0,29.3537,29.3629,29.3446,29.3537,17821.0
2019-02-15 12:00:00,32.01,32.01,31.99,32.0,22553.0,29.3537,29.3537,29.3354,29.3446,22553.0
2019-02-15 12:10:00,32.0,32.0,31.98,31.99,52116.0,29.3446,29.3446,29.3262,29.3354,52116.0
2019-02-15 12:20:00,31.98,31.99,31.98,31.99,20244.0,29.3262,29.3354,29.3262,29.3354,20244.0
2019-02-15 12:30:00,31.99,31.99,31.96,31.96,36513.0,29.3354,29.3354,29.3079,29.3079,36513.0
2019-02-15 12:40:00,31.97,31.97,31.94,31.95,42423.0,29.3171,29.3171,29.2895,29.2987,42423.0
2019-02-15 12:50:00,31.94,31.95,31.92,31.93,42313.0,29.2895,29.2987,29.2712,29.2804,42313.0
2019-02-15 13:00:00,31.93,31.93,31.92,31.93,24618.0,29.2804,29.2804,29.2712,29.2804,24618.0
2019-02-15 13:10:00,31.93,31.93,31.92,31.92,16325.0,29.2804,29.2804,29.2712,29.2712,16325.0
2019-02-15 13:20:00,31.93,31.94,31.92,31.93,34991.0,29.2804,29.2895,29.2712,29.2804,34991.0
2019-02-15 13:30:00,31.92,31.95,31.92,31.94,144314.0,29.2712,29.2987,29.2712,29.2895,144314.0
2019-02-15 13:40:00,31.94,31.94,31.93,31.94,79143.0,29.2895,29.2895,29.2804,29.2895,79143.0
2019-02-15 13:50:00,31.94,31.96,31.93,31.95,44034.0,29.2895,29.3079,29.2804,29.2987,44034.0
2019-02-15 14:00:00,31.96,31.97,31.95,31.96,23601.0,29.3079,29.3171,29.2987,29.3079,23601.0
2019-02-15 14:10:00,31.96,31.97,31.92,31.93,190168.0,29.3079,29.3171,29.2712,29.2804,190168.0
2019-02-15 14:20:00,31.93,31.93,31.91,31.92,151508.0,29.2804,29.2804,29.262,29.2712,151508.0
2019-02-15 14:30:00,31.91,31.92,31.9,31.92,77831.0,29.262,29.2712,29.2529,29.2712,77831.0
2019-02-15 14:40:00,31.92,31.93,31.91,31.92,45318.0,29.2712,29.2804,29.262,29.2712,45318.0
2019-02-15 14:50:00,31.92,31.92,31.9,31.92,92632.0,29.2712,29.2712,29.2529,29.2712,92632.0
2019-02-15 15:00:00,31.92,31.92,31.89,31.9,97051.0,29.2712,29.2712,29.2437,29.2529,97051.0
2019-02-15 15:10:00,31.91,31.91,31.88,31.89,51690.0,29.262,29.262,29.2345,29.2437,51690.0
2019-02-15 15:20:00,31.89,31.89,31.87,31.88,60826.0,29.2437,29.2437,29.2254,29.2345,60826.0
2019-02-15 15:30:00,31.88,31.89,31.87,31.89,107680.0,29.2345,29.2437,29.2254,29.2437,107680.0
2019-02-15 15:40:00,31.89,31.92,31.88,31.92,240730.0,29.2437,29.2712,29.2345,29.2712,240730.0
2019-02-15 15:50:00,31.92,31.95,31.87,31.95,373819.0,29.2712,29.2987,29.2254,29.2987,373819.0
2019-02-19 09:30:00,31.47,31.5,31.4,31.48,349178.0,28.8585,28.8861,28.7944,28.8677,349178.0
2019-02-19 09:40:00,31.49,31.53,31.47,31.53,126842.0,28.8769,28.9136,28.8585,28.9136,126842.0
2019-02-19 09:50:00,31.53,31.58,31.52,31.57,175825.0,28.9136,28.9594,28.9044,28.9502,175825.0
2019-02-19 10:00:00,31.57,31.59,31.56,31.59,90207.0,28.9502,28.9686,28.9411,28.9686,90207.0
2019-02-19 10:10:00,31.59,31.64,31.58,31.63,118206.0,28.9686,29.0144,28.9594,29.0053,118206.0
2019-02-19 10:20:00,31.62,31.63,31.56,31.57,38930.0,28.9961,29.0053,28.9411,28.9502,38930.0
2019-02-19 10:30:00,31.57,31.58,31.55,31.58,121937.0,28.9502,28.9594,28.9319,28.9594,121937.0
2019-02-19 10:40:00,31.58,31.61,31.57,31.59,122027.0,28.9594,28.9869,28.9502,28.9686,122027.0
2019-02-19 10:50:00,31.59,31.61,31.58,31.6,33570.0,28.9686,28.9869,28.9594,28.9778,33570.0
2019-02-19 11:00:00,31.6,31.61,31.57,31.59,228405.0,28.9778,28.9869,28.9502,28.9686,228405.0
2019-02-19 11:10:00,31.58,31.61,31.56,31.61,47200.0,28.9594,28.9869,28.9411,28.9869,47200.0
2019-02-19 11:20:00,31.61,31.61,31.57,31.58,67737.0,28.9869,28.9869,28.9502,28.9594,67737.0
2019-02-19 11:30:00,31.58,31.6,31.58,31.6,85300.0,28.9594,28.9778,28.9594,28.9778,85300.0
2019-02-19 11:40:00,31.59,31.61,31.59,31.6,63111.0,28.9686,28.9869,28.9686,28.9778,63111.0
2019-02-19 11:50:00,31.6,31.63,31.59,31.63,59604.0,28.9778,29.0053,28.9686,29.0053,59604.0
2019-02-19 12:00:00,31.63,31.63,31.6,31.63,63376.0,29.0053,29.0053,28.9778,29.0053,63376.0
2019-02-19 12:10:00,31.62,31.63,31.6,31.62,60059.0,28.9961,29.0053,28.9778,28.9961,60059.0
2019-02-19 12:20:00,31.62,31.67,31.62,31.67,75464.0,28.9961,29.0419,28.9961,29.0419,75464.0
2019-02-19 12:30:00,31.67,31.68,31.65,31.66,38807.0,29.0419,29.0511,29.0236,29.0328,38807.0
2019-02-19 12:40:00,31.66,31.67,31.65,31.66,22440.0,29.0328,29.0419,29.0236,29.0328,22440.0
2019-02-19 12:50:00,31.66,31.67,31.64,31.66,46977.0,29.0328,29.0419,29.0144,29.0328,46977.0
2019-02-19 13:00:00,31.66,31.68,31.66,31.68,33087.0,29.0328,29.0511,29.0328,29.0511,33087.0
2019-02-19 13:10:00,31.68,31.7,31.67,31.69,94211.0,29.0511,29.0695,29.0419,29.0603,94211.0
2019-02-19 13:20:00,31.68,31.71,31.68,31.71,38244.0,29.0511,29.0786,29.0511,29.0786,38244.0
2019-02-19 13:30:00,31.7,31.7,31.66,31.68,32505.0,29.0695,29.0695,29.0328,29.0511,32505.0
2019-02-19 13:40:00,31.68,31.69,31.67,31.68,33915.0,29.0511,29.0603,29.0419,29.0511,33915.0
2019-02-19 13:50:00,31.68,31.69,31.67,31.69,32474.0,29.0511,29.0603,29.0419,29.0603,32474.0
2019-02-19 14:00:00,31.69,31.7,31.68,31.7,55371.0,29.0603,29.0695,29.0511,29.0695,55371.0
2019-02-19 14:10:00,31.7,31.7,31.68,31.69,46646.0,29.0695,29.0695,29.0511,29.0603,46646.0
2019-02-19 14:20:00,31.69,31.7,31.68,31.69,23814.0,29.0603,29.0695,29.0511,29.0603,23814.0
2019-02-19 14:30:00,31.69,31.7,31.68,31.69,47657.0,29.0603,29.0695,29.0511,29.0603,47657.0
2019-02-19 14:40:00,31.69,31.7,31.68,31.7,171638.0,29.0603,29.0695,29.0511,29.0695,171638.0
2019-02-19 14:50:00,31.7,31.7,31.69,31.7,24276.0,29.0695,29.0695,29.0603,29.0695,24276.0
2019-02-19 15:00:00,31.7,31.7,31.68,31.69,43953.0,29.0695,29.0695,29.0511,29.0603,43953.0
2019-02-19 15:10:00,31.69,31.7,31.68,31.69,58569.0,29.0603,29.0695,29.0511,29.0603,58569.0
2019-02-19 15:20:00,31.7,31.7,31.68,31.69,97224.0,29.0695,29.0695,29.0511,29.0603,97224.0
2019-02-19 15:30:00,31.69,31.69,31.67,31.67,97398.0,29.0603,29.0603,29.0419,29.0419,97398.0
2019-02-19 15:40:00,31.67,31.68,31.67,31.68,101391.0,29.0419,29.0511,29.0419,29.0511,101391.0
2019-02-19 15:50:00,31.68,31.68,31.64,31.67,245483.0,29.0511,29.0511,29.0144,29.0419,245483.0
2019-02-20 09:30:00,32.08,32.1,32.0,32.07,122077.0,29.4179,29.4363,29.3446,29.4088,122077.0
2019-02-20 09:40:00,32.07,32.09,32.04,32.06,47395.0,29.4088,29.4271,29.3812,29.3996,47395.0
2019-02-20 09:50:00,32.06,32.08,32.05,32.07,84095.0,29.3996,29.4179,29.3904,29.4088,84095.0
2019-02-20 10:00:00,32.07,32.1,32.06,32.09,119661.0,29.4088,29.4363,29.3996,29.4271,119661.0
2019-02-20 10:10:00,32.09,32.12,32.08,32.11,59693.0,29.4271,29.4546,29.4179,29.4454,59693.0
2019-02-20 10:20:00,32.11,32.16,32.1,32.14,66243.0,29.4454,29.4913,29.4363,29.4729,66243.0
2019-02-20 10:30:00,32.15,32.16,32.13,32.15,37773.0,29.4821,29.4913,29.4638,29.4821,37773.0
2019-02-20 10:40:00,32.15,32.18,32.14,32.16,252716.0,29.4821,29.5096,29.4729,29.4913,252716.0
2019-02-20 10:50:00,32.16,32.2,32.14,32.19,594053.0,29.4913,29.528,29.4729,29.5188,594053.0
2019-02-20 11:00:00,32.19,32.2,32.17,32.18,193999.0,29.5188,29.528,29.5005,29.5096,193999.0
2019-02-20 11:10:00,32.18,32.19,32.16,32.17,87276.0,29.5096,29.5188,29.4913,29.5005,87276.0
2019-02-20 11:20:00,32.17,32.18,32.12,32.15,160435.0,29.5005,29.5096,29.4546,29.4821,160435.0
2019-02-20 11:30:00,32.15,32.16,32.13,32.14,43971.0,29.4821,29.4913,29.4638,29.4729,43971.0
2019-02-20 11:40:00,32.14,32.16,32.12,32.15,120230.0,29.4729,29.4913,29.4546,29.4821,120230.0
2019-02-20 11:50:00,32.15,32.17,32.14,32.15,92299.0,29.4821,29.5005,29.4729,29.4821,92299.0
2019-02-20 12:00:00,32.15,32.15,32.11,32.12,95191.0,29.4821,29.4821,29.4454,29.4546,95191.0
2019-02-20 12:10:00,32.12,32.14,32.11,32.13,27036.0,29.4546,29.4729,29.4454,29.4638,27036.0
2019-02-20 12:20:00,32.13,32.13,32.09,32.1,89054.0,29.4638,29.4638,29.4271,29.4363,89054.0
2019-02-20 12:30:00,32.09,32.11,32.09,32.09,21835.0,29.4271,29.4454,29.4271,29.4271,21835.0
2019-02-20 12:40:00,32.1,32.1,32.09,32.09,17570.0,29.4363,29.4363,29.4271,29.4271,17570.0
2019-02-20 12:50:00,32.09,32.1,32.07,32.08,54388.0,29.4271,29.4363,29.4088,29.4179,54388.0
2019-02-20 13:00:00,32.08,32.1,32.08,32.09,8865.0,29.4179,29.4363,29.4179,29.4271,8865.0
2019-02-20 13:10:00,32.1,32.11,32.09,32.11,25584.0,29.4363,29.4454,29.4271,29.4454,25584.0
2019-02-20 13:20:00,32.1,32.11,32.08,32.09,44803.0,29.4363,29.4454,29.4179,29.4271,44803.0
2019-02-20 13:30:00,32.09,32.1,32.08,32.09,14808.0,29.4271,29.4363,29.4179,29.4271,14808.0
2019-02-20 13:40:00,32.09,32.1,32.08,32.1,15902.0,29.4271,29.4363,29.4179,29.4363,15902.0
2019-02-20 13:50:00,32.1,32.12,32.08,32.08,48262.0,29.4363,29.4546,29.4179,29.4179,48262.0
2019-02-20 14:00:00,32.08,32.12,32.0,32.05,212139.0,29.4179,29.4546,29.3446,29.3904,212139.0
2019-02-20 14:10:00,32.05,32.06,31.98,31.99,72429.0,29.3904,29.3996,29.3262,29.3354,72429.0
2019-02-20 14:20:00,31.99,32.01,31.96,32.01,62000.0,29.3354,29.3537,29.3079,29.3537,62000.0
2019-02-20 14:30:00,32.01,32.06,32.0,32.06,33499.0,29.3537,29.3996,29.3446,29.3996,33499.0
2019-02-20 14:40:00,32.05,32.05,32.04,32.05,9876.0,29.3904,29.3904,29.3812,29.3904,9876.0
2019-02-20 14:50:00,32.05,32.07,32.03,32.03,19603.0,29.3904,29.4088,29.3721,29.3721,19603.0
2019-02-20 15:00:00,32.03,32.07,32.02,32.05,45966.0,29.3721,29.4088,29.3629,29.3904,45966.0
2019-02-20 15:10:00,32.05,32.07,32.04,32.06,17714.0,29.3904,29.4088,29.3812,29.3996,17714.0
2019-02-20 15:20:00,32.07,32.08,32.06,32.07,59581.0,29.4088,29.4179,29.3996,29.4088,59581.0
2019-02-20 15:30:00,32.07,32.07,32.04,32.05,101635.0,29.4088,29.4088,29.3812,29.3904,101635.0
2019-02-20 15:40:00,32.05,32.07,32.03,32.05,127227.0,29.3904,29.4088,29.3721,29.3904,127227.0
2019-02-20 15:50:00,32.05,32.09,32.03,32.07,440700.0,29.3904,29.4271,29.3721,29.4088,440700.0
2019-02-21 09:30:00,32.19,32.22,32.15,32.17,99488.0,29.5188,29.5463,29.4821,29.5005,99488.0
2019-02-21 09:40:00,32.18,32.21,32.14,32.15,166650.0,29.5096,29.5371,29.4729,29.4821,166650.0
2019-02-21 09:50:00,32.14,32.18,32.13,32.17,128027.0,29.4729,29.5096,29.4638,29.5005,128027.0
2019-02-21 10:00:00,32.17,32.18,32.13,32.14,37041.0,29.5005,29.5096,29.4638,29.4729,37041.0
2019-02-21 10:10:00,32.15,32.17,32.13,32.16,58999.0,29.4821,29.5005,29.4638,29.4913,58999.0
2019-02-21 10:20:00,32.16,32.16,32.11,32.11,31807.0,29.4913,29.4913,29.4454,29.4454,31807.0
2019-02-21 10:30:00,32.11,32.13,32.1,32.12,62022.0,29.4454,29.4638,29.4363,29.4546,62022.0
2019-02-21 10:40:00,32.13,32.13,32.08,32.09,67415.0,29.4638,29.4638,29.4179,29.4271,67415.0
2019-02-21 10:50:00,32.08,32.11,32.07,32.09,68417.0,29.4179,29.4454,29.4088,29.4271,68417.0
2019-02-21 11:00:00,32.1,32.12,32.07,32.08,118221.0,29.4363,29.4546,29.4088,29.4179,118221.0
2019-02-21 11:10:00,32.08,32.1,32.07,32.08,67613.0,29.4179,29.4363,29.4088,29.4179,67613.0
2019-02-21 11:20:00,32.08,32.08,32.04,32.05,67549.0,29.4179,29.4179,29.3812,29.3904,67549.0
2019-02-21 11:30:00,32.05,32.09,32.05,32.08,61101.0,29.3904,29.4271,29.3904,29.4179,61101.0
2019-02-21 11:40:00,32.08,32.09,32.07,32.08,39285.0,29.4179,29.4271,29.4088,29.4179,39285.0
2019-02-21 11:50:00,32.07,32.13,32.07,32.11,107081.0,29.4088,29.4638,29.4088,29.4454,107081.0
2019-02-21 12:00:00,32.11,32.12,32.1,32.11,39447.0,29.4454,29.4546,29.4363,29.4454,39447.0
2019-02-21 12:10:00,32.11,32.11,32.07,32.08,10710.0,29.4454,29.4454,29.4088,29.4179,10710.0
2019-02-21 12:20:00,32.08,32.12,32.08,32.12,50194.0,29.4179,29.4546,29.4179,29.4546,50194.0
2019-02-21 12:30:00,32.12,32.15,32.11,32.14,79379.0,29.4546,29.4821,29.4454,29.4729,79379.0
2019-02-21 12:40:00,32.15,32.15,32.13,32.13,9611.0,29.4821,29.4821,29.4638,29.4638,9611.0
2019-02-21 12:50:00,32.13,32.14,32.13,32.13,40663.0,29.4638,29.4729,29.4638,29.4638,40663.0
2019-02-21 13:00:00,32.13,32.14,32.12,32.13,46841.0,29.4638,29.4729,29.4546,29.4638,46841.0
2019-02-21 13:10:00,32.13,32.14,32.12,32.13,14926.0,29.4638,29.4729,29.4546,29.4638,14926.0
2019-02-21 13:20:00,32.13,32.13,32.09,32.1,11711.0,29.4638,29.4638,29.4271,29.4363,11711.0
2019-02-21 13:30:00,32.1,32.1,32.08,32.09,17602.0,29.4363,29.4363,29.4179,29.4271,17602.0
2019-02-21 13:40:00,32.09,32.11,32.08,32.11,14790.0,29.4271,29.4454,29.4179,29.4454,14790.0
2019-02-21 13:50:00,32.12,32.13,32.11,32.13,8304.0,29.4546,29.4638,29.4454,29.4638,8304.0
2019-02-21 14:00:00,32.13,32.13,32.1,32.11,342049.0,29.4638,29.4638,29.4363,29.4454,342049.0
2019-02-21 14:10:00,32.1,32.11,32.08,32.08,29035.0,29.4363,29.4454,29.4179,29.4179,29035.0
2019-02-21 14:20:00,32.08,32.09,32.07,32.08,44092.0,29.4179,29.4271,29.4088,29.4179,44092.0
2019-02-21 14:30:00,32.08,32.09,32.08,32.09,14109.0,29.4179,29.4271,29.4179,29.4271,14109.0
2019-02-21 14:40:00,32.08,32.1,32.07,32.07,15997.0,29.4179,29.4363,29.4088,29.4088,15997.0
2019-02-21 14:50:00,32.08,32.08,32.06,32.08,10404.0,29.4179,29.4179,29.3996,29.4179,10404.0
2019-02-21 15:00:00,32.07,32.11,32.07,32.1,18037.0,29.4088,29.4454,29.4088,29.4363,18037.0
2019-02-21 15:10:00,32.1,32.11,32.08,32.09,11607.0,29.4363,29.4454,29.4179,29.4271,11607.0
2019-02-21 15:20:00,32.1,32.1,32.07,32.08,7254.0,29.4363,29.4363,29.4088,29.4179,7254.0
2019-02-21 15:30:00,32.08,32.08,32.06,32.08,43371.0,29.4179,29.4179,29.3996,29.4179,43371.0
2019-02-21 15:40:00,32.08,32.12,32.07,32.12,61310.0,29.4179,29.4546,29.4088,29.4546,61310.0
2019-02-21 15:50:00,32.12,32.17,32.1,32.16,247523.0,29.4546,29.5005,29.4363,29.4913,247523.0
2019-02-22 09:30:00,32.41,32.41,32.3,32.36,181813.0,29.7205,29.7205,29.6197,29.6747,181813.0
2019-02-22 09:40:00,32.36,32.4,32.34,32.38,71491.0,29.6747,29.7114,29.6564,29.693,71491.0
2019-02-22 09:50:00,32.38,32.42,32.37,32.41,61319.0,29.693,29.7297,29.6839,29.7205,61319.0
2019-02-22 10:00:00,32.41,32.44,32.4,32.42,37614.0,29.7205,29.7481,29.7114,29.7297,37614.0
2019-02-22 10:10:00,32.42,32.45,32.41,32.44,57630.0,29.7297,29.7572,29.7205,29.7481,57630.0
2019-02-22 10:20:00,32.44,32.45,32.42,32.43,19390.0,29.7481,29.7572,29.7297,29.7389,19390.0
2019-02-22 10:30:00,32.44,32.44,32.42,32.43,18104.0,29.7481,29.7481,29.7297,29.7389,18104.0
2019-02-22 10:40:00,32.43,32.47,32.42,32.47,41697.0,29.7389,29.7756,29.7297,29.7756,41697.0
2019-02-22 10:50:00,32.48,32.48,32.42,32.42,122421.0,29.7847,29.7847,29.7297,29.7297,122421.0
2019-02-22 11:00:00,32.43,32.44,32.41,32.44,26008.0,29.7389,29.7481,29.7205,29.7481,26008.0
2019-02-22 11:10:00,32.44,32.44,32.43,32.44,21057.0,29.7481,29.7481,29.7389,29.7481,21057.0
2019-02-22 11:20:00,32.45,32.48,32.44,32.48,38015.0,29.7572,29.7847,29.7481,29.7847,38015.0
2019-02-22 11:30:00,32.48,32.48,32.44,32.45,30719.0,29.7847,29.7847,29.7481,29.7572,30719.0
2019-02-22 11:40:00,32.45,32.47,32.44,32.45,20717.0,29.7572,29.7756,29.7481,29.7572,20717.0
2019-02-22 11:50:00,32.45,32.45,32.44,32.45,21997.0,29.7572,29.7572,29.7481,29.7572,21997.0
2019-02-22 12:00:00,32.44,32.49,32.44,32.46,68456.0,29.7481,29.7939,29.7481,29.7664,68456.0
2019-02-22 12:10:00,32.46,32.46,32.43,32.43,31377.0,29.7664,29.7664,29.7389,29.7389,31377.0
2019-02-22 12:20:00,32.43,32.43,32.42,32.43,26854.0,29.7389,29.7389,29.7297,29.7389,26854.0
2019-02-22 12:30:00,32.43,32.44,32.42,32.44,62262.0,29.7389,29.7481,29.7297,29.7481,62262.0
2019-02-22 12:40:00,32.44,32.45,32.43,32.45,52919.0,29.7481,29.7572,29.7389,29.7572,52919.0
2019-02-22 12:50:00,32.45,32.45,32.44,32.45,31462.0,29.7572,29.7572,29.7481,29.7572,31462.0
2019-02-22 13:00:00,32.44,32.44,32.42,32.43,33660.0,29.7481,29.7481,29.7297,29.7389,33660.0
2019-02-22 13:10:00,32.43,32.43,32.41,32.41,31113.0,29.7389,29.7389,29.7205,29.7205,31113.0
2019-02-22 13:20:00,32.41,32.42,32.41,32.41,85054.0,29.7205,29.7297,29.7205,29.7205,85054.0
2019-02-22 13:30:00,32.42,32.43,32.41,32.42,17168.0,29.7297,29.7389,29.7205,29.7297,17168.0
2019-02-22 13:40:00,32.42,32.43,32.42,32.42,16746.0,29.7297,29.7389,29.7297,29.7297,16746.0
2019-02-22 13:50:00,32.42,32.43,32.4,32.41,60375.0,29.7297,29.7389,29.7114,29.7205,60375.0
2019-02-22 14:00:00,32.41,32.41,32.39,32.4,47827.0,29.7205,29.7205,29.7022,29.7114,47827.0
2019-02-22 14:10:00,32.41,32.42,32.39,32.4,34905.0,29.7205,29.7297,29.7022,29.7114,34905.0
2019-02-22 14:20:00,32.4,32.4,32.38,32.38,35272.0,29.7114,29.7114,29.693,29.693,35272.0
2019-02-22 14:30:00,32.38,32.39,32.35,32.38,48529.0,29.693,29.7022,29.6655,29.693,48529.0
2019-02-22 14:40:00,32.38,32.39,32.35,32.37,82099.0,29.693,29.7022,29.6655,29.6839,82099.0
2019-02-22 14:50:00,32.37,32.38,32.35,32.35,58541.0,29.6839,29.693,29.6655,29.6655,58541.0
2019-02-22 15:00:00,32.35,32.36,32.34,32.34,71361.0,29.6655,29.6747,29.6564,29.6564,71361.0
2019-02-22 15:10:00,32.35,32.35,32.34,32.34,38995.0,29.6655,29.6655,29.6564,29.6564,38995.0
2019-02-22 15:20:00,32.34,32.36,32.34,32.35,84347.0,29.6564,29.6747,29.6564,29.6655,84347.0
2019-02-22 15:30:00,32.35,32.36,32.33,32.33,126147.0,29.6655,29.6747,29.6472,29.6472,126147.0
2019-02-22 15:40:00,32.34,32.37,32.33,32.34,158136.0,29.6564,29.6839,29.6472,29.6564,158136.0
2019-02-22 15:50:00,32.34,32.44,32.34,32.44,395031.0,29.6564,29.7481,29.6564,29.7481,395031.0
2019-02-25 09:30:00,32.76,32.79,32.62,32.78,310258.0,30.0415,30.069,29.9131,30.0598,310258.0
2019-02-25 09:40:00,32.79,32.82,32.77,32.78,57895.0,30.069,30.0965,30.0507,30.0598,57895.0
2019-02-25 09:50:00,32.78,32.8,32.72,32.72,479950.0,30.0598,30.0782,30.0048,30.0048,479950.0
2019-02-25 10:00:00,32.73,32.79,32.71,32.79,574394.0,30.014,30.069,29.9956,30.069,574394.0
2019-02-25 10:10:00,32.79,32.81,32.78,32.79,61580.0,30.069,30.0874,30.0598,30.069,61580.0
2019-02-25 10:20:00,32.79,32.83,32.79,32.8,173594.0,30.069,30.1057,30.069,30.0782,173594.0
2019-02-25 10:30:00,32.79,32.84,32.79,32.84,117035.0,30.069,30.1149,30.069,30.1149,117035.0
2019-02-25 10:40:00,32.84,32.87,32.83,32.86,59947.0,30.1149,30.1424,30.1057,30.1332,59947.0
2019-02-25 10:50:00,32.86,32.92,32.86,32.91,274934.0,30.1332,30.1882,30.1332,30.1791,274934.0
2019-02-25 11:00:00,32.91,32.91,32.89,32.89,38093.0,30.1791,30.1791,30.1607,30.1607,38093.0
2019-02-25 11:10:00,32.89,32.9,32.88,32.89,25589.0,30.1607,30.1699,30.1515,30.1607,25589.0
2019-02-25 11:20:00,32.89,32.89,32.87,32.88,20033.0,30.1607,30.1607,30.1424,30.1515,20033.0
2019-02-25 11:30:00,32.88,32.89,32.87,32.88,19619.0,30.1515,30.1607,30.1424,30.1515,19619.0
2019-02-25 11:40:00,32.87,32.89,32.87,32.89,24255.0,30.1424,30.1607,30.1424,30.1607,24255.0
2019-02-25 11:50:00,32.89,32.89,32.87,32.87,28149.0,30.1607,30.1607,30.1424,30.1424,28149.0
2019-02-25 12:00:00,32.87,32.87,32.83,32.84,33853.0,30.1424,30.1424,30.1057,30.1149,33853.0
2019-02-25 12:10:00,32.84,32.85,32.84,32.84,10250.0,30.1149,30.124,30.1149,30.1149,10250.0
2019-02-25 12:20:00,32.84,32.85,32.78,32.79,55189.0,30.1149,30.124,30.0598,30.069,55189.0
2019-02-25 12:30:00,32.78,32.81,32.77,32.78,62358.0,30.0598,30.0874,30.0507,30.0598,62358.0
2019-02-25 12:40:00,32.79,32.8,32.78,32.8,36723.0,30.069,30.0782,30.0598,30.0782,36723.0
2019-02-25 12:50:00,32.8,32.8,32.78,32.8,20717.0,30.0782,30.0782,30.0598,30.0782,20717.0
2019-02-25 13:00:00,32.8,32.81,32.79,32.79,17676.0,30.0782,30.0874,30.069,30.069,17676.0
2019-02-25 13:10:00,32.79,32.81,32.79,32.81,11372.0,30.069,30.0874,30.069,30.0874,11372.0
2019-02-25 13:20:00,32.81,32.81,32.8,32.8,10579.0,30.0874,30.0874,30.0782,30.0782,10579.0
2019-02-25 13:30:00,32.8,32.81,32.8,32.8,13966.0,30.0782,30.0874,30.0782,30.0782,13966.0
2019-02-25 13:40:00,32.8,32.81,32.8,32.81,48998.0,30.0782,30.0874,30.0782,30.0874,48998.0
2019-02-25 13:50:00,32.81,32.81,32.8,32.81,20169.0,30.0874,30.0874,30.0782,30.0874,20169.0
2019-02-25 14:00:00,32.81,32.84,32.8,32.84,34401.0,30.0874,30.1149,30.0782,30.1149,34401.0
2019-02-25 14:10:00,32.84,32.85,32.83,32.84,16514.0,30.1149,30.124,30.1057,30.1149,16514.0
2019-02-25 14:20:00,32.84,32.85,32.83,32.85,25146.0,30.1149,30.124,30.1057,30.124,25146.0
2019-02-25 14:30:00,32.84,32.85,32.82,32.83,70686.0,30.1149,30.124,30.0965,30.1057,70686.0
2019-02-25 14:40:00,32.83,32.84,32.83,32.84,37862.0,30.1057,30.1149,30.1057,30.1149,37862.0
2019-02-25 14:50:00,32.84,32.84,32.81,32.81,52960.0,30.1149,30.1149,30.0874,30.0874,52960.0
2019-02-25 15:00:00,32.82,32.82,32.81,32.82,12934.0,30.0965,30.0965,30.0874,30.0965,12934.0
2019-02-25 15:10:00,32.82,32.84,32.81,32.82,56260.0,30.0965,30.1149,30.0874,30.0965,56260.0
2019-02-25 15:20:00,32.82,32.83,32.81,32.82,32619.0,30.0965,30.1057,30.0874,30.0965,32619.0
2019-02-25 15:30:00,32.82,32.84,32.81,32.83,110251.0,30.0965,30.1149,30.0874,30.1057,110251.0
2019-02-25 15:40:00,32.83,32.85,32.8,32.82,238558.0,30.1057,30.124,30.0782,30.0965,238558.0
2019-02-25 15:50:00,32.83,32.87,32.81,32.82,509341.0,30.1057,30.1424,30.0874,30.0965,509341.0
2019-02-26 09:30:00,32.46,32.52,32.44,32.51,578697.0,29.7664,29.8214,29.7481,29.8122,578697.0
2019-02-26 09:40:00,32.51,32.54,32.5,32.52,350056.0,29.8122,29.8398,29.8031,29.8214,350056.0
2019-02-26 09:50:00,32.52,32.56,32.52,32.55,291265.0,29.8214,29.8581,29.8214,29.8489,291265.0
2019-02-26 10:00:00,32.55,32.59,32.55,32.58,241238.0,29.8489,29.8856,29.8489,29.8764,241238.0
2019-02-26 10:10:00,32.58,32.62,32.57,32.6,350136.0,29.8764,29.9131,29.8673,29.8948,350136.0
2019-02-26 10:20:00,32.59,32.6,32.57,32.59,142616.0,29.8856,29.8948,29.8673,29.8856,142616.0
2019-02-26 10:30:00,32.59,32.62,32.58,32.61,89226.0,29.8856,29.9131,29.8764,29.9039,89226.0
2019-02-26 10:40:00,32.61,32.63,32.6,32.61,45214.0,29.9039,29.9223,29.8948,29.9039,45214.0
2019-02-26 10:50:00,32.61,32.61,32.57,32.6,105170.0,29.9039,29.9039,29.8673,29.8948,105170.0
2019-02-26 11:00:00,32.59,32.65,32.59,32.64,23260.0,29.8856,29.9406,29.8856,29.9315,23260.0
2019-02-26 11:10:00,32.65,32.69,32.64,32.68,17062.0,29.9406,29.9773,29.9315,29.9681,17062.0
2019-02-26 11:20:00,32.69,32.69,32.66,32.68,30870.0,29.9773,29.9773,29.9498,29.9681,30870.0
2019-02-26 11:30:00,32.68,32.72,32.67,32.67,63196.0,29.9681,30.0048,29.959,29.959,63196.0
2019-02-26 11:40:00,32.67,32.68,32.66,32.67,71700.0,29.959,29.9681,29.9498,29.959,71700.0
2019-02-26 11:50:00,32.68,32.71,32.67,32.71,241695.0,29.9681,29.9956,29.959,29.9956,241695.0
2019-02-26 12:00:00,32.7,32.71,32.67,32.67,41606.0,29.9865,29.9956,29.959,29.959,41606.0
2019-02-26 12:10:00,32.67,32.68,32.66,32.68,22056.0,29.959,29.9681,29.9498,29.9681,22056.0
2019-02-26 12:20:00,32.68,32.7,32.67,32.68,13188.0,29.9681,29.9865,29.959,29.9681,13188.0
2019-02-26 12:30:00,32.68,32.68,32.66,32.66,23453.0,29.9681,29.9681,29.9498,29.9498,23453.0
2019-02-26 12:40:00,32.66,32.67,32.65,32.65,10950.0,29.9498,29.959,29.9406,29.9406,10950.0
2019-02-26 12:50:00,32.66,32.66,32.64,32.65,16058.0,29.9498,29.9498,29.9315,29.9406,16058.0
2019-02-26 13:00:00,32.65,32.68,32.65,32.66,20299.0,29.9406,29.9681,29.9406,29.9498,20299.0
2019-02-26 13:10:00,32.66,32.69,32.66,32.69,10566.0,29.9498,29.9773,29.9498,29.9773,10566.0
2019-02-26 13:20:00,32.69,32.7,32.68,32.7,26964.0,29.9773,29.9865,29.9681,29.9865,26964.0
2019-02-26 13:30:00,32.7,32.71,32.69,32.7,46223.0,29.9865,29.9956,29.9773,29.9865,46223.0
2019-02-26 13:40:00,32.7,32.74,32.7,32.74,74915.0,29.9865,30.0232,29.9865,30.0232,74915.0
2019-02-26 13:50:00,32.73,32.75,32.73,32.74,64119.0,30.014,30.0323,30.014,30.0232,64119.0
2019-02-26 14:00:00,32.74,32.75,32.74,32.74,42930.0,30.0232,30.0323,30.0232,30.0232,42930.0
2019-02-26 14:10:00,32.74,32.75,32.73,32.75,32273.0,30.0232,30.0323,30.014,30.0323,32273.0
2019-02-26 14:20:00,32.75,32.75,32.72,32.74,71285.0,30.0323,30.0323,30.0048,30.0232,71285.0
2019-02-26 14:30:00,32.73,32.77,32.73,32.76,49498.0,30.014,30.0507,30.014,30.0415,49498.0
2019-02-26 14:40:00,32.76,32.78,32.75,32.75,32862.0,30.0415,30.0598,30.0323,30.0323,32862.0
2019-02-26 14:50:00,32.75,32.77,32.75,32.77,20321.0,30.0323,30.0507,30.0323,30.0507,20321.0
2019-02-26 15:00:00,32.77,32.77,32.74,32.74,34556.0,30.0507,30.0507,30.0232,30.0232,34556.0
2019-02-26 15:10:00,32.74,32.76,32.74,32.75,12682.0,30.0232,30.0415,30.0232,30.0323,12682.0
2019-02-26 15:20:00,32.75,32.75,32.73,32.73,23212.0,30.0323,30.0323,30.014,30.014,23212.0
2019-02-26 15:30:00,32.73,32.73,32.71,32.72,58410.0,30.014,30.014,29.9956,30.0048,58410.0
2019-02-26 15:40:00,32.72,32.74,32.69,32.7,178379.0,30.0048,30.0232,29.9773,29.9865,178379.0
2019-02-26 15:50:00,32.7,32.71,32.65,32.65,485171.0,29.9865,29.9956,29.9406,29.9406,485171.0
2019-02-27 09:30:00,32.44,32.5,32.39,32.45,354090.0,29.7481,29.8031,29.7022,29.7572,354090.0
2019-02-27 09:40:00,32.45,32.47,32.42,32.42,196490.0,29.7572,29.7756,29.7297,29.7297,196490.0
2019-02-27 09:50:00,32.41,32.42,32.36,32.38,211789.0,29.7205,29.7297,29.6747,29.693,211789.0
2019-02-27 10:00:00,32.38,32.4,32.36,32.38,140844.0,29.693,29.7114,29.6747,29.693,140844.0
2019-02-27 10:10:00,32.38,32.39,32.31,32.35,208709.0,29.693,29.7022,29.6288,29.6655,208709.0
2019-02-27 10:20:00,32.34,32.35,32.29,32.32,150232.0,29.6564,29.6655,29.6105,29.638,150232.0
2019-02-27 10:30:00,32.32,32.35,32.3,32.35,109176.0,29.638,29.6655,29.6197,29.6655,109176.0
2019-02-27 10:40:00,32.35,32.38,32.34,32.35,160918.0,29.6655,29.693,29.6564,29.6655,160918.0
2019-02-27 10:50:00,32.35,32.36,32.32,32.33,332983.0,29.6655,29.6747,29.638,29.6472,332983.0
2019-02-27 11:00:00,32.33,32.37,32.31,32.37,174783.0,29.6472,29.6839,29.6288,29.6839,174783.0
2019-02-27 11:10:00,32.37,32.38,32.33,32.34,101401.0,29.6839,29.693,29.6472,29.6564,101401.0
2019-02-27 11:20:00,32.34,32.37,32.33,32.35,79354.0,29.6564,29.6839,29.6472,29.6655,79354.0
2019-02-27 11:30:00,32.34,32.37,32.31,32.37,123662.0,29.6564,29.6839,29.6288,29.6839,123662.0
2019-02-27 11:40:00,32.37,32.38,32.34,32.37,89570.0,29.6839,29.693,29.6564,29.6839,89570.0
2019-02-27 11:50:00,32.37,32.4,32.35,32.36,420015.0,29.6839,29.7114,29.6655,29.6747,420015.0
2019-02-27 12:00:00,32.36,32.37,32.35,32.37,53601.0,29.6747,29.6839,29.6655,29.6839,53601.0
2019-02-27 12:10:00,32.37,32.38,32.34,32.34,81680.0,29.6839,29.693,29.6564,29.6564,81680.0
2019-02-27 12:20:00,32.34,32.36,32.34,32.36,27186.0,29.6564,29.6747,29.6564,29.6747,27186.0
2019-02-27 12:30:00,32.36,32.38,32.35,32.36,61561.0,29.6747,29.693,29.6655,29.6747,61561.0
2019-02-27 12:40:00,32.37,32.38,32.36,32.38,63194.0,29.6839,29.693,29.6747,29.693,63194.0
2019-02-27 12:50:00,32.38,32.39,32.37,32.38,59570.0,29.693,29.7022,29.6839,29.693,59570.0
2019-02-27 13:00:00,32.38,32.4,32.38,32.4,18000.0,29.693,29.7114,29.693,29.7114,18000.0
2019-02-27 13:10:00,32.4,32.41,32.39,32.41,15307.0,29.7114,29.7205,29.7022,29.7205,15307.0
2019-02-27 13:20:00,32.41,32.42,32.4,32.41,34254.0,29.7205,29.7297,29.7114,29.7205,34254.0
2019-02-27 13:30:00,32.41,32.42,32.37,32.38,83831.0,29.7205,29.7297,29.6839,29.693,83831.0
2019-02-27 13:40:00,32.38,32.38,32.37,32.38,20118.0,29.693,29.693,29.6839,29.693,20118.0
2019-02-27 13:50:00,32.38,32.4,32.37,32.4,53338.0,29.693,29.7114,29.6839,29.7114,53338.0
2019-02-27 14:00:00,32.4,32.4,32.38,32.38,42658.0,29.7114,29.7114,29.693,29.693,42658.0
2019-02-27 14:10:00,32.38,32.4,32.38,32.4,30861.0,29.693,29.7114,29.693,29.7114,30861.0
2019-02-27 14:20:00,32.4,32.41,32.39,32.41,19668.0,29.7114,29.7205,29.7022,29.7205,19668.0
2019-02-27 14:30:00,32.41,32.41,32.39,32.41,124707.0,29.7205,29.7205,29.7022,29.7205,124707.0
2019-02-27 14:40:00,32.41,32.44,32.4,32.43,42409.0,29.7205,29.7481,29.7114,29.7389,42409.0
2019-02-27 14:50:00,32.43,32.44,32.43,32.43,64576.0,29.7389,29.7481,29.7389,29.7389,64576.0
2019-02-27 15:00:00,32.43,32.45,32.43,32.45,42274.0,29.7389,29.7572,29.7389,29.7572,42274.0
2019-02-27 15:10:00,32.45,32.46,32.42,32.42,77347.0,29.7572,29.7664,29.7297,29.7297,77347.0
2019-02-27 15:20:00,32.42,32.43,32.41,32.41,29740.0,29.7297,29.7389,29.7205,29.7205,29740.0
2019-02-27 15:30:00,32.41,32.42,32.41,32.42,39562.0,29.7205,29.7297,29.7205,29.7297,39562.0
2019-02-27 15:40:00,32.42,32.46,32.41,32.45,184143.0,29.7297,29.7664,29.7205,29.7572,184143.0
2019-02-27 15:50:00,32.45,32.45,32.41,32.41,293526.0,29.7572,29.7572,29.7205,29.7205,293526.0
2019-02-28 09:30:00,32.61,32.64,32.57,32.63,302102.0,29.9039,29.9315,29.8673,29.9223,302102.0
2019-02-28 09:40:00,32.63,32.64,32.62,32.62,210714.0,29.9223,29.9315,29.9131,29.9131,210714.0
2019-02-28 09:50:00,32.62,32.64,32.6,32.62,81315.0,29.9131,29.9315,29.8948,29.9131,81315.0
2019-02-28 10:00:00,32.62,32.62,32.59,32.59,78210.0,29.9131,29.9131,29.8856,29.8856,78210.0
2019-02-28 10:10:00,32.59,32.61,32.56,32.57,203389.0,29.8856,29.9039,29.8581,29.8673,203389.0
2019-02-28 10:20:00,32.58,32.58,32.54,32.58,194355.0,29.8764,29.8764,29.8398,29.8764,194355.0
2019-02-28 10:30:00,32.59,32.65,32.59,32.64,134418.0,29.8856,29.9406,29.8856,29.9315,134418.0
2019-02-28 10:40:00,32.64,32.74,32.64,32.7,544015.0,29.9315,30.0232,29.9315,29.9865,544015.0
2019-02-28 10:50:00,32.71,32.71,32.67,32.71,129457.0,29.9956,29.9956,29.959,29.9956,129457.0
2019-02-28 11:00:00,32.7,32.72,32.66,32.66,163136.0,29.9865,30.0048,29.9498,29.9498,163136.0
2019-02-28 11:10:00,32.66,32.69,32.66,32.69,144552.0,29.9498,29.9773,29.9498,29.9773,144552.0
2019-02-28 11:20:00,32.69,32.7,32.68,32.69,87841.0,29.9773,29.9865,29.9681,29.9773,87841.0
2019-02-28 11:30:00,32.69,32.69,32.65,32.69,107275.0,29.9773,29.9773,29.9406,29.9773,107275.0
2019-02-28 11:40:00,32.68,32.7,32.67,32.69,141355.0,29.9681,29.9865,29.959,29.9773,141355.0
2019-02-28 11:50:00,32.68,32.7,32.66,32.66,130386.0,29.9681,29.9865,29.9498,29.9498,130386.0
2019-02-28 12:00:00,32.67,32.69,32.66,32.69,33723.0,29.959,29.9773,29.9498,29.9773,33723.0
2019-02-28 12:10:00,32.69,32.71,32.68,32.7,94699.0,29.9773,29.9956,29.9681,29.9865,94699.0
2019-02-28 12:20:00,32.7,32.73,32.7,32.72,53770.0,29.9865,30.014,29.9865,30.0048,53770.0
2019-02-28 12:30:00,32.73,32.73,32.71,32.73,64644.0,30.014,30.014,29.9956,30.014,64644.0
2019-02-28 12:40:00,32.73,32.74,32.7,32.7,115581.0,30.014,30.0232,29.9865,29.9865,115581.0
2019-02-28 12:50:00,32.7,32.71,32.69,32.71,62515.0,29.9865,29.9956,29.9773,29.9956,62515.0
2019-02-28 13:00:00,32.71,32.73,32.7,32.72,50598.0,29.9956,30.014,29.9865,30.0048,50598.0
2019-02-28 13:10:00,32.71,32.72,32.71,32.71,24420.0,29.9956,30.0048,29.9956,29.9956,24420.0
2019-02-28 13:20:00,32.71,32.74,32.71,32.72,75699.0,29.9956,30.0232,29.9956,30.0048,75699.0
2019-02-28 13:30:00,32.73,32.73,32.72,32.72,42240.0,30.014,30.014,30.0048,30.0048,42240.0
2019-02-28 13:40:00,32.72,32.73,32.72,32.72,42386.0,30.0048,30.014,30.0048,30.0048,42386.0
2019-02-28 13:50:00,32.72,32.74,32.72,32.74,61758.0,30.0048,30.0232,30.0048,30.0232,61758.0
2019-02-28 14:00:00,32.74,32.75,32.73,32.75,76817.0,30.0232,30.0323,30.014,30.0323,76817.0
2019-02-28 14:10:00,32.75,32.75,32.72,32.73,71329.0,30.0323,30.0323,30.0048,30.014,71329.0
2019-02-28 14:20:00,32.72,32.73,32.7,32.71,70383.0,30.0048,30.014,29.9865,29.9956,70383.0
2019-02-28 14:30:00,32.7,32.71,32.68,32.68,45737.0,29.9865,29.9956,29.9681,29.9681,45737.0
2019-02-28 14:40:00,32.68,32.69,32.67,32.67,58325.0,29.9681,29.9773,29.959,29.959,58325.0
2019-02-28 14:50:00,32.67,32.68,32.67,32.67,44801.0,29.959,29.9681,29.959,29.959,44801.0
2019-02-28 15:00:00,32.68,32.7,32.67,32.69,88541.0,29.9681,29.9865,29.959,29.9773,88541.0
2019-02-28 15:10:00,32.69,32.7,32.67,32.67,118835.0,29.9773,29.9865,29.959,29.959,118835.0
2019-02-28 15:20:00,32.68,32.68,32.67,32.67,71178.0,29.9681,29.9681,29.959,29.959,71178.0
2019-02-28 15:30:00,32.67,32.7,32.67,32.68,143104.0,29.959,29.9865,29.959,29.9681,143104.0
2019-02-28 15:40:00,32.69,32.69,32.63,32.65,299441.0,29.9773,29.9773,29.9223,29.9406,299441.0
2019-02-28 15:50:00,32.65,32.7,32.64,32.69,681778.0,29.9406,29.9865,29.9315,29.9773,681778.0
2019-03-01 09:30:00,32.8,32.86,32.79,32.82,307742.0,30.0782,30.1332,30.069,30.0965,307742.0
2019-03-01 09:40:00,32.82,32.82,32.76,32.76,236346.0,30.0965,30.0965,30.0415,30.0415,236346.0
2019-03-01 09:50:00,32.76,32.77,32.73,32.75,119346.0,30.0415,30.0507,30.014,30.0323,119346.0
2019-03-01 10:00:00,32.75,32.78,32.7,32.75,178355.0,30.0323,30.0598,29.9865,30.0323,178355.0
2019-03-01 10:10:00,32.76,32.76,32.71,32.75,106901.0,30.0415,30.0415,29.9956,30.0323,106901.0
2019-03-01 10:20:00,32.74,32.75,32.71,32.73,150548.0,30.0232,30.0323,29.9956,30.014,150548.0
2019-03-01 10:30:00,32.72,32.73,32.68,32.69,170956.0,30.0048,30.014,29.9681,29.9773,170956.0
2019-03-01 10:40:00,32.68,32.71,32.68,32.71,135941.0,29.9681,29.9956,29.9681,29.9956,135941.0
2019-03-01 10:50:00,32.7,32.71,32.68,32.7,58491.0,29.9865,29.9956,29.9681,29.9865,58491.0
2019-03-01 11:00:00,32.7,32.71,32.65,32.66,167014.0,29.9865,29.9956,29.9406,29.9498,167014.0
2019-03-01 11:10:00,32.66,32.66,32.63,32.65,243857.0,29.9498,29.9498,29.9223,29.9406,243857.0
2019-03-01 11:20:00,32.65,32.65,32.61,32.63,154004.0,29.9406,29.9406,29.9039,29.9223,154004.0
2019-03-01 11:30:00,32.63,32.66,32.61,32.66,170210.0,29.9223,29.9498,29.9039,29.9498,170210.0
2019-03-01 11:40:00,32.65,32.66,32.63,32.63,71900.0,29.9406,29.9498,29.9223,29.9223,71900.0
2019-03-01 11:50:00,32.63,32.64,32.6,32.63,59331.0,29.9223,29.9315,29.8948,29.9223,59331.0
2019-03-01 12:00:00,32.63,32.65,32.62,32.64,45605.0,29.9223,29.9406,29.9131,29.9315,45605.0
2019-03-01 12:10:00,32.64,32.64,32.62,32.64,40166.0,29.9315,29.9315,29.9131,29.9315,40166.0
2019-03-01 12:20:00,32.64,32.65,32.63,32.65,57250.0,29.9315,29.9406,29.9223,29.9406,57250.0
2019-03-01 12:30:00,32.65,32.65,32.63,32.63,49917.0,29.9406,29.9406,29.9223,29.9223,49917.0
2019-03-01 12:40:00,32.63,32.64,32.63,32.63,21560.0,29.9223,29.9315,29.9223,29.9223,21560.0
2019-03-01 12:50:00,32.63,32.64,32.63,32.63,34065.0,29.9223,29.9315,29.9223,29.9223,34065.0
2019-03-01 13:00:00,32.63,32.66,32.63,32.66,45854.0,29.9223,29.9498,29.9223,29.9498,45854.0
2019-03-01 13:10:00,32.65,32.69,32.65,32.69,34016.0,29.9406,29.9773,29.9406,29.9773,34016.0
2019-03-01 13:20:00,32.69,32.69,32.66,32.66,25480.0,29.9773,29.9773,29.9498,29.9498,25480.0
2019-03-01 13:30:00,32.66,32.69,32.66,32.67,40818.0,29.9498,29.9773,29.9498,29.959,40818.0
2019-03-01 13:40:00,32.68,32.68,32.66,32.66,88347.0,29.9681,29.9681,29.9498,29.9498,88347.0
2019-03-01 13:50:00,32.66,32.67,32.64,32.64,39179.0,29.9498,29.959,29.9315,29.9315,39179.0
2019-03-01 14:00:00,32.64,32.65,32.63,32.63,33460.0,29.9315,29.9406,29.9223,29.9223,33460.0
2019-03-01 14:10:00,32.63,32.65,32.6,32.61,127071.0,29.9223,29.9406,29.8948,29.9039,127071.0
2019-03-01 14:20:00,32.61,32.66,32.61,32.64,39892.0,29.9039,29.9498,29.9039,29.9315,39892.0
2019-03-01 14:30:00,32.64,32.65,32.61,32.61,77072.0,29.9315,29.9406,29.9039,29.9039,77072.0
2019-03-01 14:40:00,32.61,32.64,32.6,32.61,87958.0,29.9039,29.9315,29.8948,29.9039,87958.0
2019-03-01 14:50:00,32.6,32.61,32.6,32.61,40050.0,29.8948,29.9039,29.8948,29.9039,40050.0
2019-03-01 15:00:00,32.6,32.61,32.59,32.59,63092.0,29.8948,29.9039,29.8856,29.8856,63092.0
2019-03-01 15:10:00,32.59,32.6,32.58,32.59,91241.0,29.8856,29.8948,29.8764,29.8856,91241.0
2019-03-01 15:20:00,32.59,32.59,32.57,32.58,187186.0,29.8856,29.8856,29.8673,29.8764,187186.0
2019-03-01 15:30:00,32.59,32.59,32.57,32.59,116897.0,29.8856,29.8856,29.8673,29.8856,116897.0
2019-03-01 15:40:00,32.59,32.61,32.57,32.58,218854.0,29.8856,29.9039,29.8673,29.8764,218854.0
2019-03-01 15:50:00,32.58,32.61,32.55,32.57,406247.0,29.8764,29.9039,29.8489,29.8673,406247.0
2019-03-04 09:30:00,32.55,32.67,32.54,32.57,185927.0,29.8489,29.959,29.8398,29.8673,185927.0
2019-03-04 09:40:00,32.57,32.57,32.52,32.52,193045.0,29.8673,29.8673,29.8214,29.8214,193045.0
2019-03-04 09:50:00,32.52,32.55,32.5,32.55,172209.0,29.8214,29.8489,29.8031,29.8489,172209.0
2019-03-04 10:00:00,32.54,32.55,32.5,32.52,117358.0,29.8398,29.8489,29.8031,29.8214,117358.0
2019-03-04 10:10:00,32.52,32.53,32.51,32.52,70711.0,29.8214,29.8306,29.8122,29.8214,70711.0
2019-03-04 10:20:00,32.52,32.53,32.51,32.51,40380.0,29.8214,29.8306,29.8122,29.8122,40380.0
2019-03-04 10:30:00,32.52,32.52,32.48,32.5,162603.0,29.8214,29.8214,29.7847,29.8031,162603.0
2019-03-04 10:40:00,32.5,32.52,32.46,32.48,105181.0,29.8031,29.8214,29.7664,29.7847,105181.0
2019-03-04 10:50:00,32.48,32.48,32.44,32.45,93594.0,29.7847,29.7847,29.7481,29.7572,93594.0
2019-03-04 11:00:00,32.44,32.45,32.4,32.41,170178.0,29.7481,29.7572,29.7114,29.7205,170178.0
2019-03-04 11:10:00,32.41,32.45,32.4,32.44,83231.0,29.7205,29.7572,29.7114,29.7481,83231.0
2019-03-04 11:20:00,32.43,32.43,32.39,32.39,79261.0,29.7389,29.7389,29.7022,29.7022,79261.0
2019-03-04 11:30:00,32.39,32.41,32.38,32.38,77234.0,29.7022,29.7205,29.693,29.693,77234.0
2019-03-04 11:40:00,32.38,32.38,32.34,32.35,138183.0,29.693,29.693,29.6564,29.6655,138183.0
2019-03-04 11:50:00,32.36,32.37,32.31,32.34,131148.0,29.6747,29.6839,29.6288,29.6564,131148.0
2019-03-04 12:00:00,32.33,32.38,32.32,32.36,97479.0,29.6472,29.693,29.638,29.6747,97479.0
2019-03-04 12:10:00,32.36,32.36,32.31,32.32,120585.0,29.6747,29.6747,29.6288,29.638,120585.0
2019-03-04 12:20:00,32.33,32.38,32.32,32.38,65266.0,29.6472,29.693,29.638,29.693,65266.0
2019-03-04 12:30:00,32.37,32.39,32.35,32.38,77070.0,29.6839,29.7022,29.6655,29.693,77070.0
2019-03-04 12:40:00,32.37,32.4,32.34,32.37,91775.0,29.6839,29.7114,29.6564,29.6839,91775.0
2019-03-04 12:50:00,32.36,32.42,32.36,32.41,40624.0,29.6747,29.7297,29.6747,29.7205,40624.0
2019-03-04 13:00:00,32.41,32.41,32.36,32.37,43191.0,29.7205,29.7205,29.6747,29.6839,43191.0
2019-03-04 13:10:00,32.37,32.41,32.36,32.41,49664.0,29.6839,29.7205,29.6747,29.7205,49664.0
2019-03-04 13:20:00,32.41,32.44,32.41,32.44,44693.0,29.7205,29.7481,29.7205,29.7481,44693.0
2019-03-04 13:30:00,32.43,32.44,32.42,32.44,43441.0,29.7389,29.7481,29.7297,29.7481,43441.0
2019-03-04 13:40:00,32.43,32.46,32.42,32.45,47276.0,29.7389,29.7664,29.7297,29.7572,47276.0
2019-03-04 13:50:00,32.46,32.49,32.45,32.45,69468.0,29.7664,29.7939,29.7572,29.7572,69468.0
2019-03-04 14:00:00,32.46,32.46,32.42,32.43,54776.0,29.7664,29.7664,29.7297,29.7389,54776.0
2019-03-04 14:10:00,32.42,32.44,32.42,32.44,81077.0,29.7297,29.7481,29.7297,29.7481,81077.0
2019-03-04 14:20:00,32.44,32.46,32.43,32.45,57181.0,29.7481,29.7664,29.7389,29.7572,57181.0
2019-03-04 14:30:00,32.44,32.45,32.43,32.44,56581.0,29.7481,29.7572,29.7389,29.7481,56581.0
2019-03-04 14:40:00,32.44,32.46,32.43,32.43,38337.0,29.7481,29.7664,29.7389,29.7389,38337.0
2019-03-04 14:50:00,32.44,32.47,32.43,32.44,71683.0,29.7481,29.7756,29.7389,29.7481,71683.0
2019-03-04 15:00:00,32.45,32.45,32.43,32.44,50180.0,29.7572,29.7572,29.7389,29.7481,50180.0
2019-03-04 15:10:00,32.43,32.46,32.43,32.45,50373.0,29.7389,29.7664,29.7389,29.7572,50373.0
2019-03-04 15:20:00,32.45,32.46,32.43,32.45,69257.0,29.7572,29.7664,29.7389,29.7572,69257.0
2019-03-04 15:30:00,32.44,32.48,32.44,32.45,73262.0,29.7481,29.7847,29.7481,29.7572,73262.0
2019-03-04 15:40:00,32.45,32.49,32.44,32.45,172169.0,29.7572,29.7939,29.7481,29.7572,172169.0
2019-03-04 15:50:00,32.45,32.48,32.43,32.44,526491.0,29.7572,29.7847,29.7389,29.7481,526491.0
2019-03-05 09:30:00,33.17,33.22,33.14,33.21,196409.0,30.4175,30.4633,30.39,30.4542,196409.0
2019-03-05 09:40:00,33.2,33.23,33.18,33.2,130182.0,30.445,30.4725,30.4266,30.445,130182.0
2019-03-05 09:50:00,33.2,33.22,33.17,33.21,94976.0,30.445,30.4633,30.4175,30.4542,94976.0
2019-03-05 10:00:00,33.22,33.23,33.17,33.18,205199.0,30.4633,30.4725,30.4175,30.4266,205199.0
2019-03-05 10:10:00,33.17,33.18,33.13,33.15,58380.0,30.4175,30.4266,30.3808,30.3991,58380.0
2019-03-05 10:20:00,33.14,33.18,33.1,33.12,106125.0,30.39,30.4266,30.3533,30.3716,106125.0
2019-03-05 10:30:00,33.12,33.21,33.12,33.2,700373.0,30.3716,30.4542,30.3716,30.445,700373.0
2019-03-05 10:40:00,33.2,33.25,33.19,33.25,217417.0,30.445,30.4908,30.4358,30.4908,217417.0
2019-03-05 10:50:00,33.25,33.3,33.25,33.3,111025.0,30.4908,30.5367,30.4908,30.5367,111025.0
2019-03-05 11:00:00,33.3,33.31,33.28,33.31,145593.0,30.5367,30.5459,30.5183,30.5459,145593.0
2019-03-05 11:10:00,33.31,33.33,33.31,33.33,116067.0,30.5459,30.5642,30.5459,30.5642,116067.0
2019-03-05 11:20:00,33.33,33.37,33.32,33.34,114349.0,30.5642,30.6009,30.555,30.5734,114349.0
2019-03-05 11:30:00,33.34,33.35,33.33,33.34,68500.0,30.5734,30.5825,30.5642,30.5734,68500.0
2019-03-05 11:40:00,33.33,33.35,33.32,33.34,320258.0,30.5642,30.5825,30.555,30.5734,320258.0
2019-03-05 11:50:00,33.34,33.35,33.31,33.33,193825.0,30.5734,30.5825,30.5459,30.5642,193825.0
2019-03-05 12:00:00,33.33,33.33,33.31,33.33,87244.0,30.5642,30.5642,30.5459,30.5642,87244.0
2019-03-05 12:10:00,33.33,33.34,33.31,33.31,170919.0,30.5642,30.5734,30.5459,30.5459,170919.0
2019-03-05 12:20:00,33.31,33.33,33.3,33.33,87575.0,30.5459,30.5642,30.5367,30.5642,87575.0
2019-03-05 12:30:00,33.33,33.34,33.32,33.34,93174.0,30.5642,30.5734,30.555,30.5734,93174.0
2019-03-05 12:40:00,33.34,33.35,33.33,33.35,61621.0,30.5734,30.5825,30.5642,30.5825,61621.0
2019-03-05 12:50:00,33.35,33.36,33.34,33.36,35508.0,30.5825,30.5917,30.5734,30.5917,35508.0
2019-03-05 13:00:00,33.36,33.36,33.34,33.34,58540.0,30.5917,30.5917,30.5734,30.5734,58540.0
2019-03-05 13:10:00,33.34,33.36,33.34,33.36,43134.0,30.5734,30.5917,30.5734,30.5917,43134.0
2019-03-05 13:20:00,33.35,33.36,33.34,33.36,95414.0,30.5825,30.5917,30.5734,30.5917,95414.0
2019-03-05 13:30:00,33.36,33.36,33.35,33.36,64669.0,30.5917,30.5917,30.5825,30.5917,64669.0
2019-03-05 13:40:00,33.36,33.36,33.34,33.36,135342.0,30.5917,30.5917,30.5734,30.5917,135342.0
2019-03-05 13:50:00,33.36,33.37,33.35,33.37,73654.0,30.5917,30.6009,30.5825,30.6009,73654.0
2019-03-05 14:00:00,33.37,33.38,33.36,33.38,35997.0,30.6009,30.6101,30.5917,30.6101,35997.0
2019-03-05 14:10:00,33.38,33.39,33.37,33.39,54352.0,30.6101,30.6192,30.6009,30.6192,54352.0
2019-03-05 14:20:00,33.39,33.4,33.36,33.4,312759.0,30.6192,30.6284,30.5917,30.6284,312759.0
2019-03-05 14:30:00,33.4,33.4,33.38,33.39,107216.0,30.6284,30.6284,30.6101,30.6192,107216.0
2019-03-05 14:40:00,33.39,33.41,33.39,33.41,64721.0,30.6192,30.6376,30.6192,30.6376,64721.0
2019-03-05 14:50:00,33.4,33.44,33.4,33.44,79718.0,30.6284,30.6651,30.6284,30.6651,79718.0
2019-03-05 15:00:00,33.44,33.44,33.41,33.42,59884.0,30.6651,30.6651,30.6376,30.6467,59884.0
2019-03-05 15:10:00,33.42,33.43,33.41,33.43,86096.0,30.6467,30.6559,30.6376,30.6559,86096.0
2019-03-05 15:20:00,33.43,33.45,33.42,33.44,131536.0,30.6559,30.6742,30.6467,30.6651,131536.0
2019-03-05 15:30:00,33.45,33.49,33.43,33.47,1275781.0,30.6742,30.7109,30.6559,30.6926,1275781.0
2019-03-05 15:40:00,33.46,33.49,33.45,33.46,522404.0,30.6834,30.7109,30.6742,30.6834,522404.0
2019-03-05 15:50:00,33.46,33.5,33.45,33.45,671778.0,30.6834,30.7201,30.6742,30.6742,671778.0
2019-03-06 09:30:00,33.71,33.76,33.68,33.74,203414.0,30.9127,30.9585,30.8852,30.9402,203414.0
2019-03-06 09:40:00,33.74,33.79,33.73,33.76,252880.0,30.9402,30.986,30.931,30.9585,252880.0
2019-03-06 09:50:00,33.76,33.8,33.74,33.79,200786.0,30.9585,30.9952,30.9402,30.986,200786.0
2019-03-06 10:00:00,33.78,33.8,33.77,33.79,120671.0,30.9769,30.9952,30.9677,30.986,120671.0
2019-03-06 10:10:00,33.8,33.81,33.77,33.77,164889.0,30.9952,31.0044,30.9677,30.9677,164889.0
2019-03-06 10:20:00,33.77,33.8,33.76,33.78,421300.0,30.9677,30.9952,30.9585,30.9769,421300.0
2019-03-06 10:30:00,33.78,33.8,33.76,33.79,119264.0,30.9769,30.9952,30.9585,30.986,119264.0
2019-03-06 10:40:00,33.79,33.8,33.77,33.79,68821.0,30.986,30.9952,30.9677,30.986,68821.0
2019-03-06 10:50:00,33.79,33.82,33.78,33.79,117329.0,30.986,31.0135,30.9769,30.986,117329.0
2019-03-06 11:00:00,33.79,33.81,33.77,33.8,123326.0,30.986,31.0044,30.9677,30.9952,123326.0
2019-03-06 11:10:00,33.79,33.81,33.78,33.8,137119.0,30.986,31.0044,30.9769,30.9952,137119.0
2019-03-06 11:20:00,33.79,33.8,33.76,33.8,105419.0,30.986,30.9952,30.9585,30.9952,105419.0
2019-03-06 11:30:00,33.8,33.82,33.78,33.78,72151.0,30.9952,31.0135,30.9769,30.9769,72151.0
2019-03-06 11:40:00,33.78,33.79,33.76,33.76,62751.0,30.9769,30.986,30.9585,30.9585,62751.0
2019-03-06 11:50:00,33.75,33.77,33.72,33.75,115882.0,30.9493,30.9677,30.9218,30.9493,115882.0
2019-03-06 12:00:00,33.75,33.79,33.74,33.78,75732.0,30.9493,30.986,30.9402,30.9769,75732.0
2019-03-06 12:10:00,33.78,33.78,33.74,33.76,27056.0,30.9769,30.9769,30.9402,30.9585,27056.0
2019-03-06 12:20:00,33.76,33.78,33.73,33.76,46475.0,30.9585,30.9769,30.931,30.9585,46475.0
2019-03-06 12:30:00,33.76,33.77,33.74,33.75,49609.0,30.9585,30.9677,30.9402,30.9493,49609.0
2019-03-06 12:40:00,33.75,33.75,33.72,33.73,74862.0,30.9493,30.9493,30.9218,30.931,74862.0
2019-03-06 12:50:00,33.73,33.74,33.71,33.72,67687.0,30.931,30.9402,30.9127,30.9218,67687.0
2019-03-06 13:00:00,33.73,33.73,33.69,33.7,52239.0,30.931,30.931,30.8943,30.9035,52239.0
2019-03-06 13:10:00,33.71,33.74,33.7,33.73,68617.0,30.9127,30.9402,30.9035,30.931,68617.0
2019-03-06 13:20:00,33.73,33.73,33.7,33.71,37059.0,30.931,30.931,30.9035,30.9127,37059.0
2019-03-06 13:30:00,33.72,33.74,33.71,33.74,49487.0,30.9218,30.9402,30.9127,30.9402,49487.0
2019-03-06 13:40:00,33.74,33.75,33.73,33.73,33423.0,30.9402,30.9493,30.931,30.931,33423.0
2019-03-06 13:50:00,33.73,33.76,33.73,33.75,39527.0,30.931,30.9585,30.931,30.9493,39527.0
2019-03-06 14:00:00,33.74,33.76,33.73,33.73,44199.0,30.9402,30.9585,30.931,30.931,44199.0
2019-03-06 14:10:00,33.74,33.76,33.73,33.75,54542.0,30.9402,30.9585,30.931,30.9493,54542.0
2019-03-06 14:20:00,33.75,33.77,33.72,33.73,74761.0,30.9493,30.9677,30.9218,30.931,74761.0
2019-03-06 14:30:00,33.73,33.74,33.71,33.73,49486.0,30.931,30.9402,30.9127,30.931,49486.0
2019-03-06 14:40:00,33.72,33.73,33.71,33.72,26090.0,30.9218,30.931,30.9127,30.9218,26090.0
2019-03-06 14:50:00,33.72,33.73,33.71,33.73,53278.0,30.9218,30.931,30.9127,30.931,53278.0
2019-03-06 15:00:00,33.73,33.73,33.71,33.72,35568.0,30.931,30.931,30.9127,30.9218,35568.0
2019-03-06 15:10:00,33.73,33.73,33.71,33.73,96395.0,30.931,30.931,30.9127,30.931,96395.0
2019-03-06 15:20:00,33.73,33.73,33.71,33.73,68179.0,30.931,30.931,30.9127,30.931,68179.0
2019-03-06 15:30:00,33.73,33.73,33.72,33.73,89205.0,30.931,30.931,30.9218,30.931,89205.0
2019-03-06 15:40:00,33.73,33.74,33.71,33.72,134089.0,30.931,30.9402,30.9127,30.9218,134089.0
2019-03-06 15:50:00,33.72,33.76,33.71,33.76,362018.0,30.9218,30.9585,30.9127,30.9585,362018.0
2019-03-07 09:30:00,33.74,33.74,33.64,33.65,391267.0,30.9402,30.9402,30.8485,30.8576,391267.0
2019-03-07 09:40:00,33.65,33.67,33.59,33.61,549052.0,30.8576,30.876,30.8026,30.821,549052.0
2019-03-07 09:50:00,33.61,33.66,33.61,33.66,235449.0,30.821,30.8668,30.821,30.8668,235449.0
2019-03-07 10:00:00,33.66,33.68,33.63,33.67,183956.0,30.8668,30.8852,30.8393,30.876,183956.0
2019-03-07 10:10:00,33.67,33.67,33.59,33.59,201377.0,30.876,30.876,30.8026,30.8026,201377.0
2019-03-07 10:20:00,33.6,33.62,33.58,33.62,219422.0,30.8118,30.8301,30.7935,30.8301,219422.0
2019-03-07 10:30:00,33.62,33.64,33.61,33.64,67693.0,30.8301,30.8485,30.821,30.8485,67693.0
2019-03-07 10:40:00,33.64,33.64,33.6,33.61,308484.0,30.8485,30.8485,30.8118,30.821,308484.0
2019-03-07 10:50:00,33.6,33.62,33.58,33.58,91457.0,30.8118,30.8301,30.7935,30.7935,91457.0
2019-03-07 11:00:00,33.58,33.61,33.57,33.58,279037.0,30.7935,30.821,30.7843,30.7935,279037.0
2019-03-07 11:10:00,33.58,33.58,33.55,33.56,146159.0,30.7935,30.7935,30.7659,30.7751,146159.0
2019-03-07 11:20:00,33.56,33.58,33.54,33.57,82821.0,30.7751,30.7935,30.7568,30.7843,82821.0
2019-03-07 11:30:00,33.58,33.64,33.57,33.62,62125.0,30.7935,30.8485,30.7843,30.8301,62125.0
2019-03-07 11:40:00,33.61,33.62,33.59,33.59,41796.0,30.821,30.8301,30.8026,30.8026,41796.0
2019-03-07 11:50:00,33.59,33.6,33.56,33.56,72261.0,30.8026,30.8118,30.7751,30.7751,72261.0
2019-03-07 12:00:00,33.55,33.58,33.54,33.56,30429.0,30.7659,30.7935,30.7568,30.7751,30429.0
2019-03-07 12:10:00,33.55,33.59,33.55,33.56,38100.0,30.7659,30.8026,30.7659,30.7751,38100.0
2019-03-07 12:20:00,33.57,33.62,33.56,33.61,107592.0,30.7843,30.8301,30.7751,30.821,107592.0
2019-03-07 12:30:00,33.61,33.62,33.57,33.61,75195.0,30.821,30.8301,30.7843,30.821,75195.0
2019-03-07 12:40:00,33.61,33.62,33.57,33.58,17323.0,30.821,30.8301,30.7843,30.7935,17323.0
2019-03-07 12:50:00,33.58,33.61,33.57,33.59,31915.0,30.7935,30.821,30.7843,30.8026,31915.0
2019-03-07 13:00:00,33.59,33.59,33.51,33.52,517467.0,30.8026,30.8026,30.7293,30.7384,517467.0
2019-03-07 13:10:00,33.52,33.55,33.52,33.52,31041.0,30.7384,30.7659,30.7384,30.7384,31041.0
2019-03-07 13:20:00,33.52,33.54,33.49,33.52,54719.0,30.7384,30.7568,30.7109,30.7384,54719.0
2019-03-07 13:30:00,33.52,33.52,33.47,33.49,39454.0,30.7384,30.7384,30.6926,30.7109,39454.0
2019-03-07 13:40:00,33.49,33.53,33.48,33.52,25441.0,30.7109,30.7476,30.7018,30.7384,25441.0
2019-03-07 13:50:00,33.52,33.54,33.48,33.48,44692.0,30.7384,30.7568,30.7018,30.7018,44692.0
2019-03-07 14:00:00,33.48,33.5,33.45,33.47,88608.0,30.7018,30.7201,30.6742,30.6926,88608.0
2019-03-07 14:10:00,33.47,33.47,33.44,33.46,50487.0,30.6926,30.6926,30.6651,30.6834,50487.0
2019-03-07 14:20:00,33.46,33.48,33.44,33.48,94567.0,30.6834,30.7018,30.6651,30.7018,94567.0
2019-03-07 14:30:00,33.48,33.48,33.44,33.44,91840.0,30.7018,30.7018,30.6651,30.6651,91840.0
2019-03-07 14:40:00,33.45,33.46,33.41,33.41,113701.0,30.6742,30.6834,30.6376,30.6376,113701.0
2019-03-07 14:50:00,33.41,33.42,33.39,33.4,52293.0,30.6376,30.6467,30.6192,30.6284,52293.0
2019-03-07 15:00:00,33.41,33.42,33.38,33.4,56754.0,30.6376,30.6467,30.6101,30.6284,56754.0
2019-03-07 15:10:00,33.4,33.41,33.38,33.41,64931.0,30.6284,30.6376,30.6101,30.6376,64931.0
2019-03-07 15:20:00,33.41,33.42,33.4,33.4,65575.0,30.6376,30.6467,30.6284,30.6284,65575.0
2019-03-07 15:30:00,33.4,33.42,33.39,33.42,29683.0,30.6284,30.6467,30.6192,30.6467,29683.0
2019-03-07 15:40:00,33.42,33.44,33.41,33.42,172753.0,30.6467,30.6651,30.6376,30.6467,172753.0
2019-03-07 15:50:00,33.41,33.47,33.37,33.45,734846.0,30.6376,30.6926,30.6009,30.6742,734846.0
2019-03-08 09:30:00,33.43,33.51,33.4,33.51,360237.0,30.6559,30.7293,30.6284,30.7293,360237.0
2019-03-08 09:40:00,33.5,33.51,33.43,33.45,585940.0,30.7201,30.7293,30.6559,30.6742,585940.0
2019-03-08 09:50:00,33.46,33.48,33.42,33.43,332270.0,30.6834,30.7018,30.6467,30.6559,332270.0
2019-03-08 10:00:00,33.43,33.48,33.39,33.48,546382.0,30.6559,30.7018,30.6192,30.7018,546382.0
2019-03-08 10:10:00,33.47,33.49,33.42,33.44,160217.0,30.6926,30.7109,30.6467,30.6651,160217.0
2019-03-08 10:20:00,33.44,33.46,33.41,33.41,126129.0,30.6651,30.6834,30.6376,30.6376,126129.0
2019-03-08 10:30:00,33.41,33.42,33.37,33.37,194845.0,30.6376,30.6467,30.6009,30.6009,194845.0
2019-03-08 10:40:00,33.38,33.45,33.36,33.44,83822.0,30.6101,30.6742,30.5917,30.6651,83822.0
2019-03-08 10:50:00,33.44,33.44,33.36,33.38,92972.0,30.6651,30.6651,30.5917,30.6101,92972.0
2019-03-08 11:00:00,33.37,33.43,33.37,33.4,41659.0,30.6009,30.6559,30.6009,30.6284,41659.0
2019-03-08 11:10:00,33.4,33.44,33.39,33.39,75937.0,30.6284,30.6651,30.6192,30.6192,75937.0
2019-03-08 11:20:00,33.4,33.46,33.38,33.45,101751.0,30.6284,30.6834,30.6101,30.6742,101751.0
2019-03-08 11:30:00,33.45,33.46,33.38,33.38,149002.0,30.6742,30.6834,30.6101,30.6101,149002.0
2019-03-08 11:40:00,33.38,33.41,33.37,33.4,42078.0,30.6101,30.6376,30.6009,30.6284,42078.0
2019-03-08 11:50:00,33.41,33.42,33.38,33.39,85751.0,30.6376,30.6467,30.6101,30.6192,85751.0
2019-03-08 12:00:00,33.38,33.39,33.37,33.38,33623.0,30.6101,30.6192,30.6009,30.6101,33623.0
2019-03-08 12:10:00,33.39,33.41,33.37,33.4,60499.0,30.6192,30.6376,30.6009,30.6284,60499.0
2019-03-08 12:20:00,33.4,33.41,33.38,33.41,55134.0,30.6284,30.6376,30.6101,30.6376,55134.0
2019-03-08 12:30:00,33.41,33.41,33.38,33.39,34697.0,30.6376,30.6376,30.6101,30.6192,34697.0
2019-03-08 12:40:00,33.39,33.4,33.38,33.4,44296.0,30.6192,30.6284,30.6101,30.6284,44296.0
2019-03-08 12:50:00,33.4,33.41,33.39,33.41,31802.0,30.6284,30.6376,30.6192,30.6376,31802.0
2019-03-08 13:00:00,33.41,33.42,33.39,33.4,19951.0,30.6376,30.6467,30.6192,30.6284,19951.0
2019-03-08 13:10:00,33.4,33.41,33.38,33.39,27182.0,30.6284,30.6376,30.6101,30.6192,27182.0
2019-03-08 13:20:00,33.39,33.4,33.37,33.4,13578.0,30.6192,30.6284,30.6009,30.6284,13578.0
2019-03-08 13:30:00,33.4,33.4,33.36,33.37,39596.0,30.6284,30.6284,30.5917,30.6009,39596.0
2019-03-08 13:40:00,33.37,33.37,33.35,33.36,62431.0,30.6009,30.6009,30.5825,30.5917,62431.0
2019-03-08 13:50:00,33.36,33.36,33.33,33.34,243365.0,30.5917,30.5917,30.5642,30.5734,243365.0
2019-03-08 14:00:00,33.34,33.35,33.31,33.33,115140.0,30.5734,30.5825,30.5459,30.5642,115140.0
2019-03-08 14:10:00,33.33,33.34,33.31,33.34,72871.0,30.5642,30.5734,30.5459,30.5734,72871.0
2019-03-08 14:20:00,33.34,33.37,33.33,33.36,41126.0,30.5734,30.6009,30.5642,30.5917,41126.0
2019-03-08 14:30:00,33.36,33.37,33.35,33.36,35019.0,30.5917,30.6009,30.5825,30.5917,35019.0
2019-03-08 14:40:00,33.36,33.38,33.35,33.36,79857.0,30.5917,30.6101,30.5825,30.5917,79857.0
2019-03-08 14:50:00,33.36,33.39,33.36,33.39,53575.0,30.5917,30.6192,30.5917,30.6192,53575.0
2019-03-08 15:00:00,33.39,33.4,33.37,33.39,37050.0,30.6192,30.6284,30.6009,30.6192,37050.0
2019-03-08 15:10:00,33.39,33.39,33.36,33.37,35712.0,30.6192,30.6192,30.5917,30.6009,35712.0
2019-03-08 15:20:00,33.37,33.38,33.35,33.35,56260.0,30.6009,30.6101,30.5825,30.5825,56260.0
2019-03-08 15:30:00,33.36,33.38,33.34,33.38,55515.0,30.5917,30.6101,30.5734,30.6101,55515.0
2019-03-08 15:40:00,33.38,33.41,33.37,33.41,154111.0,30.6101,30.6376,30.6009,30.6376,154111.0
2019-03-08 15:50:00,33.41,33.44,33.39,33.43,369234.0,30.6376,30.6651,30.6192,30.6559,369234.0
2019-03-11 09:30:00,34.16,34.22,34.11,34.22,325385.0,31.3253,31.3803,31.2795,31.3803,325385.0
2019-03-11 09:40:00,34.22,34.26,34.21,34.23,126276.0,31.3803,31.417,31.3712,31.3895,126276.0
2019-03-11 09:50:00,34.24,34.27,34.22,34.26,214871.0,31.3987,31.4262,31.3803,31.417,214871.0
2019-03-11 10:00:00,34.26,34.28,34.24,34.24,108061.0,31.417,31.4354,31.3987,31.3987,108061.0
2019-03-11 10:10:00,34.25,34.3,34.24,34.29,113485.0,31.4079,31.4537,31.3987,31.4445,113485.0
2019-03-11 10:20:00,34.29,34.31,34.28,34.29,107987.0,31.4445,31.4629,31.4354,31.4445,107987.0
2019-03-11 10:30:00,34.29,34.31,34.27,34.3,51804.0,31.4445,31.4629,31.4262,31.4537,51804.0
2019-03-11 10:40:00,34.3,34.32,34.28,34.31,91936.0,31.4537,31.472,31.4354,31.4629,91936.0
2019-03-11 10:50:00,34.31,34.33,34.31,34.33,39158.0,31.4629,31.4812,31.4629,31.4812,39158.0
2019-03-11 11:00:00,34.33,34.34,34.32,34.33,28940.0,31.4812,31.4904,31.472,31.4812,28940.0
2019-03-11 11:10:00,34.33,34.33,34.3,34.3,69546.0,31.4812,31.4812,31.4537,31.4537,69546.0
2019-03-11 11:20:00,34.3,34.33,34.3,34.32,18635.0,31.4537,31.4812,31.4537,31.472,18635.0
2019-03-11 11:30:00,34.33,34.33,34.3,34.32,53412.0,31.4812,31.4812,31.4537,31.472,53412.0
2019-03-11 11:40:00,34.32,34.33,34.31,34.32,19966.0,31.472,31.4812,31.4629,31.472,19966.0
2019-03-11 11:50:00,34.32,34.33,34.3,34.32,23141.0,31.472,31.4812,31.4537,31.472,23141.0
2019-03-11 12:00:00,34.32,34.34,34.3,34.33,31262.0,31.472,31.4904,31.4537,31.4812,31262.0
2019-03-11 12:10:00,34.33,34.33,34.31,34.32,42384.0,31.4812,31.4812,31.4629,31.472,42384.0
2019-03-11 12:20:00,34.32,34.33,34.31,34.32,36343.0,31.472,31.4812,31.4629,31.472,36343.0
2019-03-11 12:30:00,34.32,34.36,34.31,34.34,104258.0,31.472,31.5087,31.4629,31.4904,104258.0
2019-03-11 12:40:00,34.35,34.36,34.33,34.34,37262.0,31.4996,31.5087,31.4812,31.4904,37262.0
2019-03-11 12:50:00,34.34,34.35,34.33,34.34,26534.0,31.4904,31.4996,31.4812,31.4904,26534.0
2019-03-11 13:00:00,34.35,34.36,34.34,34.34,9893.0,31.4996,31.5087,31.4904,31.4904,9893.0
2019-03-11 13:10:00,34.34,34.37,34.34,34.37,18950.0,31.4904,31.5179,31.4904,31.5179,18950.0
2019-03-11 13:20:00,34.37,34.38,34.35,34.37,24582.0,31.5179,31.5271,31.4996,31.5179,24582.0
2019-03-11 13:30:00,34.37,34.38,34.36,34.37,18881.0,31.5179,31.5271,31.5087,31.5179,18881.0
2019-03-11 13:40:00,34.38,34.39,34.37,34.37,46199.0,31.5271,31.5362,31.5179,31.5179,46199.0
2019-03-11 13:50:00,34.38,34.4,34.37,34.39,33730.0,31.5271,31.5454,31.5179,31.5362,33730.0
2019-03-11 14:00:00,34.39,34.4,34.38,34.39,29202.0,31.5362,31.5454,31.5271,31.5362,29202.0
2019-03-11 14:10:00,34.39,34.39,34.38,34.39,5500.0,31.5362,31.5362,31.5271,31.5362,5500.0
2019-03-11 14:20:00,34.39,34.39,34.38,34.39,17023.0,31.5362,31.5362,31.5271,31.5362,17023.0
2019-03-11 14:30:00,34.39,34.42,34.38,34.41,66209.0,31.5362,31.5637,31.5271,31.5546,66209.0
2019-03-11 14:40:00,34.41,34.42,34.39,34.39,20127.0,31.5546,31.5637,31.5362,31.5362,20127.0
2019-03-11 14:50:00,34.4,34.41,34.39,34.41,39933.0,31.5454,31.5546,31.5362,31.5546,39933.0
2019-03-11 15:00:00,34.41,34.41,34.39,34.4,80645.0,31.5546,31.5546,31.5362,31.5454,80645.0
2019-03-11 15:10:00,34.4,34.41,34.35,34.36,913827.0,31.5454,31.5546,31.4996,31.5087,913827.0
2019-03-11 15:20:00,34.36,34.36,34.34,34.35,406703.0,31.5087,31.5087,31.4904,31.4996,406703.0
2019-03-11 15:30:00,34.35,34.35,34.34,34.34,258451.0,31.4996,31.4996,31.4904,31.4904,258451.0
2019-03-11 15:40:00,34.34,34.36,34.34,34.34,287563.0,31.4904,31.5087,31.4904,31.4904,287563.0
2019-03-11 15:50:00,34.34,34.39,34.33,34.38,799719.0,31.4904,31.5362,31.4812,31.5271,799719.0
2019-03-12 09:30:00,34.53,34.57,34.49,34.56,284092.0,31.6646,31.7013,31.6279,31.6921,284092.0
2019-03-12 09:40:00,34.56,34.59,34.54,34.58,99178.0,31.6921,31.7196,31.6738,31.7105,99178.0
2019-03-12 09:50:00,34.59,34.63,34.57,34.59,268828.0,31.7196,31.7563,31.7013,31.7196,268828.0
2019-03-12 10:00:00,34.59,34.6,34.56,34.58,113417.0,31.7196,31.7288,31.6921,31.7105,113417.0
2019-03-12 10:10:00,34.58,34.58,34.55,34.57,238480.0,31.7105,31.7105,31.683,31.7013,238480.0
2019-03-12 10:20:00,34.57,34.57,34.55,34.57,55195.0,31.7013,31.7013,31.683,31.7013,55195.0
2019-03-12 10:30:00,34.57,34.6,34.56,34.59,93595.0,31.7013,31.7288,31.6921,31.7196,93595.0
2019-03-12 10:40:00,34.59,34.61,34.59,34.61,37451.0,31.7196,31.738,31.7196,31.738,37451.0
2019-03-12 10:50:00,34.61,34.62,34.6,34.61,43503.0,31.738,31.7472,31.7288,31.738,43503.0
2019-03-12 11:00:00,34.61,34.61,34.55,34.57,64707.0,31.738,31.738,31.683,31.7013,64707.0
2019-03-12 11:10:00,34.57,34.58,34.54,34.55,64533.0,31.7013,31.7105,31.6738,31.683,64533.0
2019-03-12 11:20:00,34.55,34.59,34.55,34.59,39183.0,31.683,31.7196,31.683,31.7196,39183.0
2019-03-12 11:30:00,34.58,34.61,34.56,34.61,132229.0,31.7105,31.738,31.6921,31.738,132229.0
2019-03-12 11:40:00,34.61,34.61,34.59,34.59,31036.0,31.738,31.738,31.7196,31.7196,31036.0
2019-03-12 11:50:00,34.59,34.61,34.59,34.61,31947.0,31.7196,31.738,31.7196,31.738,31947.0
2019-03-12 12:00:00,34.61,34.63,34.6,34.62,34356.0,31.738,31.7563,31.7288,31.7472,34356.0
2019-03-12 12:10:00,34.62,34.62,34.6,34.6,22209.0,31.7472,31.7472,31.7288,31.7288,22209.0
2019-03-12 12:20:00,34.61,34.61,34.58,34.6,81679.0,31.738,31.738,31.7105,31.7288,81679.0
2019-03-12 12:30:00,34.61,34.62,34.6,34.62,22677.0,31.738,31.7472,31.7288,31.7472,22677.0
2019-03-12 12:40:00,34.62,34.62,34.61,34.61,21313.0,31.7472,31.7472,31.738,31.738,21313.0
2019-03-12 12:50:00,34.61,34.61,34.58,34.59,38696.0,31.738,31.738,31.7105,31.7196,38696.0
2019-03-12 13:00:00,34.59,34.61,34.58,34.61,39252.0,31.7196,31.738,31.7105,31.738,39252.0
2019-03-12 13:10:00,34.61,34.61,34.59,34.59,17749.0,31.738,31.738,31.7196,31.7196,17749.0
2019-03-12 13:20:00,34.6,34.61,34.59,34.61,39413.0,31.7288,31.738,31.7196,31.738,39413.0
2019-03-12 13:30:00,34.61,34.61,34.59,34.6,21634.0,31.738,31.738,31.7196,31.7288,21634.0
2019-03-12 13:40:00,34.6,34.63,34.6,34.62,67997.0,31.7288,31.7563,31.7288,31.7472,67997.0
2019-03-12 13:50:00,34.62,34.64,34.61,34.63,38192.0,31.7472,31.7655,31.738,31.7563,38192.0
2019-03-12 14:00:00,34.63,34.66,34.62,34.65,47850.0,31.7563,31.7838,31.7472,31.7747,47850.0
2019-03-12 14:10:00,34.65,34.65,34.64,34.65,11708.0,31.7747,31.7747,31.7655,31.7747,11708.0
2019-03-12 14:20:00,34.65,34.65,34.63,34.64,45886.0,31.7747,31.7747,31.7563,31.7655,45886.0
2019-03-12 14:30:00,34.64,34.67,34.63,34.66,41014.0,31.7655,31.793,31.7563,31.7838,41014.0
2019-03-12 14:40:00,34.66,34.67,34.65,34.66,32688.0,31.7838,31.793,31.7747,31.7838,32688.0
2019-03-12 14:50:00,34.66,34.67,34.65,34.66,21062.0,31.7838,31.793,31.7747,31.7838,21062.0
2019-03-12 15:00:00,34.66,34.67,34.65,34.66,21588.0,31.7838,31.793,31.7747,31.7838,21588.0
2019-03-12 15:10:00,34.66,34.66,34.62,34.63,33013.0,31.7838,31.7838,31.7472,31.7563,33013.0
2019-03-12 15:20:00,34.63,34.67,34.62,34.66,76432.0,31.7563,31.793,31.7472,31.7838,76432.0
2019-03-12 15:30:00,34.66,34.67,34.62,34.62,58304.0,31.7838,31.793,31.7472,31.7472,58304.0
2019-03-12 15:40:00,34.63,34.63,34.62,34.62,104267.0,31.7563,31.7563,31.7472,31.7472,104267.0
2019-03-12 15:50:00,34.62,34.66,34.62,34.63,358369.0,31.7472,31.7838,31.7472,31.7563,358369.0
2019-03-13 09:30:00,34.72,34.76,34.69,34.7,130384.0,31.8389,31.8755,31.8113,31.8205,130384.0
2019-03-13 09:40:00,34.7,34.72,34.68,34.69,133002.0,31.8205,31.8389,31.8022,31.8113,133002.0
2019-03-13 09:50:00,34.7,34.74,34.66,34.73,389011.0,31.8205,31.8572,31.7838,31.848,389011.0
2019-03-13 10:00:00,34.73,34.73,34.67,34.67,72057.0,31.848,31.848,31.793,31.793,72057.0
2019-03-13 10:10:00,34.68,34.68,34.65,34.66,61479.0,31.8022,31.8022,31.7747,31.7838,61479.0
2019-03-13 10:20:00,34.65,34.66,34.63,34.64,144523.0,31.7747,31.7838,31.7563,31.7655,144523.0
2019-03-13 10:30:00,34.64,34.66,34.63,34.64,142004.0,31.7655,31.7838,31.7563,31.7655,142004.0
2019-03-13 10:40:00,34.64,34.64,34.61,34.63,91300.0,31.7655,31.7655,31.738,31.7563,91300.0
2019-03-13 10:50:00,34.63,34.64,34.59,34.59,70009.0,31.7563,31.7655,31.7196,31.7196,70009.0
2019-03-13 11:00:00,34.59,34.6,34.53,34.55,226122.0,31.7196,31.7288,31.6646,31.683,226122.0
2019-03-13 11:10:00,34.55,34.55,34.47,34.48,766170.0,31.683,31.683,31.6096,31.6188,766170.0
2019-03-13 11:20:00,34.49,34.53,34.49,34.51,477288.0,31.6279,31.6646,31.6279,31.6463,477288.0
2019-03-13 11:30:00,34.51,34.54,34.5,34.54,88210.0,31.6463,31.6738,31.6371,31.6738,88210.0
2019-03-13 11:40:00,34.54,34.59,34.53,34.57,131082.0,31.6738,31.7196,31.6646,31.7013,131082.0
2019-03-13 11:50:00,34.58,34.63,34.56,34.61,113579.0,31.7105,31.7563,31.6921,31.738,113579.0
2019-03-13 12:00:00,34.62,34.66,34.61,34.63,73287.0,31.7472,31.7838,31.738,31.7563,73287.0
2019-03-13 12:10:00,34.64,34.64,34.59,34.59,69924.0,31.7655,31.7655,31.7196,31.7196,69924.0
2019-03-13 12:20:00,34.59,34.6,34.56,34.59,59547.0,31.7196,31.7288,31.6921,31.7196,59547.0
2019-03-13 12:30:00,34.59,34.6,34.58,34.59,60393.0,31.7196,31.7288,31.7105,31.7196,60393.0
2019-03-13 12:40:00,34.59,34.62,34.58,34.6,46749.0,31.7196,31.7472,31.7105,31.7288,46749.0
2019-03-13 12:50:00,34.6,34.62,34.6,34.62,32800.0,31.7288,31.7472,31.7288,31.7472,32800.0
2019-03-13 13:00:00,34.62,34.62,34.6,34.62,35759.0,31.7472,31.7472,31.7288,31.7472,35759.0
2019-03-13 13:10:00,34.62,34.63,34.61,34.62,29823.0,31.7472,31.7563,31.738,31.7472,29823.0
2019-03-13 13:20:00,34.62,34.62,34.6,34.61,34322.0,31.7472,31.7472,31.7288,31.738,34322.0
2019-03-13 13:30:00,34.61,34.61,34.59,34.59,29207.0,31.738,31.738,31.7196,31.7196,29207.0
2019-03-13 13:40:00,34.59,34.6,34.59,34.6,31252.0,31.7196,31.7288,31.7196,31.7288,31252.0
2019-03-13 13:50:00,34.59,34.6,34.59,34.6,23351.0,31.7196,31.7288,31.7196,31.7288,23351.0
2019-03-13 14:00:00,34.6,34.61,34.6,34.61,46148.0,31.7288,31.738,31.7288,31.738,46148.0
2019-03-13 14:10:00,34.61,34.61,34.57,34.6,161626.0,31.738,31.738,31.7013,31.7288,161626.0
2019-03-13 14:20:00,34.6,34.61,34.59,34.59,41650.0,31.7288,31.738,31.7196,31.7196,41650.0
2019-03-13 14:30:00,34.59,34.6,34.58,34.58,38752.0,31.7196,31.7288,31.7105,31.7105,38752.0
2019-03-13 14:40:00,34.59,34.59,34.55,34.56,85320.0,31.7196,31.7196,31.683,31.6921,85320.0
2019-03-13 14:50:00,34.56,34.63,34.55,34.62,121158.0,31.6921,31.7563,31.683,31.7472,121158.0
2019-03-13 15:00:00,34.62,34.62,34.57,34.58,110438.0,31.7472,31.7472,31.7013,31.7105,110438.0
2019-03-13 15:10:00,34.58,34.59,34.56,34.57,80354.0,31.7105,31.7196,31.6921,31.7013,80354.0
2019-03-13 15:20:00,34.56,34.57,34.54,34.55,65974.0,31.6921,31.7013,31.6738,31.683,65974.0
2019-03-13 15:30:00,34.55,34.56,34.54,34.56,93918.0,31.683,31.6921,31.6738,31.6921,93918.0
2019-03-13 15:40:00,34.57,34.57,34.54,34.54,134020.0,31.7013,31.7013,31.6738,31.6738,134020.0
2019-03-13 15:50:00,34.54,34.55,34.52,34.55,377575.0,31.6738,31.683,31.6555,31.683,377575.0
2019-03-14 09:30:00,34.63,34.65,34.59,34.63,322843.0,31.7563,31.7747,31.7196,31.7563,322843.0
2019-03-14 09:40:00,34.62,34.66,34.61,34.64,79644.0,31.7472,31.7838,31.738,31.7655,79644.0
2019-03-14 09:50:00,34.64,34.66,34.59,34.6,82910.0,31.7655,31.7838,31.7196,31.7288,82910.0
2019-03-14 10:00:00,34.6,34.6,34.53,34.54,78820.0,31.7288,31.7288,31.6646,31.6738,78820.0
2019-03-14 10:10:00,34.55,34.58,34.54,34.57,35167.0,31.683,31.7105,31.6738,31.7013,35167.0
2019-03-14 10:20:00,34.58,34.6,34.57,34.59,53719.0,31.7105,31.7288,31.7013,31.7196,53719.0
2019-03-14 10:30:00,34.59,34.6,34.56,34.59,123100.0,31.7196,31.7288,31.6921,31.7196,123100.0
2019-03-14 10:40:00,34.59,34.62,34.57,34.61,77242.0,31.7196,31.7472,31.7013,31.738,77242.0
2019-03-14 10:50:00,34.61,34.61,34.55,34.58,80370.0,31.738,31.738,31.683,31.7105,80370.0
2019-03-14 11:00:00,34.58,34.6,34.56,34.58,48208.0,31.7105,31.7288,31.6921,31.7105,48208.0
2019-03-14 11:10:00,34.58,34.63,34.57,34.62,54975.0,31.7105,31.7563,31.7013,31.7472,54975.0
2019-03-14 11:20:00,34.62,34.63,34.58,34.59,30582.0,31.7472,31.7563,31.7105,31.7196,30582.0
2019-03-14 11:30:00,34.59,34.59,34.56,34.59,91297.0,31.7196,31.7196,31.6921,31.7196,91297.0
2019-03-14 11:40:00,34.59,34.64,34.59,34.64,41898.0,31.7196,31.7655,31.7196,31.7655,41898.0
2019-03-14 11:50:00,34.64,34.65,34.62,34.65,19689.0,31.7655,31.7747,31.7472,31.7747,19689.0
2019-03-14 12:00:00,34.65,34.67,34.64,34.66,40070.0,31.7747,31.793,31.7655,31.7838,40070.0
2019-03-14 12:10:00,34.66,34.67,34.64,34.65,13342.0,31.7838,31.793,31.7655,31.7747,13342.0
2019-03-14 12:20:00,34.66,34.66,34.63,34.63,62386.0,31.7838,31.7838,31.7563,31.7563,62386.0
2019-03-14 12:30:00,34.64,34.64,34.62,34.63,21850.0,31.7655,31.7655,31.7472,31.7563,21850.0
2019-03-14 12:40:00,34.64,34.65,34.63,34.64,9769.0,31.7655,31.7747,31.7563,31.7655,9769.0
2019-03-14 12:50:00,34.64,34.64,34.62,34.63,19102.0,31.7655,31.7655,31.7472,31.7563,19102.0
2019-03-14 13:00:00,34.64,34.65,34.63,34.64,11360.0,31.7655,31.7747,31.7563,31.7655,11360.0
2019-03-14 13:10:00,34.64,34.67,34.63,34.66,10219.0,31.7655,31.793,31.7563,31.7838,10219.0
2019-03-14 13:20:00,34.67,34.67,34.64,34.65,7590.0,31.793,31.793,31.7655,31.7747,7590.0
2019-03-14 13:30:00,34.65,34.66,34.62,34.63,12215.0,31.7747,31.7838,31.7472,31.7563,12215.0
2019-03-14 13:40:00,34.63,34.63,34.61,34.63,16467.0,31.7563,31.7563,31.738,31.7563,16467.0
2019-03-14 13:50:00,34.63,34.63,34.61,34.63,12926.0,31.7563,31.7563,31.738,31.7563,12926.0
2019-03-14 14:00:00,34.63,34.64,34.62,34.64,14677.0,31.7563,31.7655,31.7472,31.7655,14677.0
2019-03-14 14:10:00,34.64,34.66,34.63,34.66,45503.0,31.7655,31.7838,31.7563,31.7838,45503.0
2019-03-14 14:20:00,34.66,34.69,34.66,34.68,51818.0,31.7838,31.8113,31.7838,31.8022,51818.0
2019-03-14 14:30:00,34.68,34.68,34.66,34.66,18261.0,31.8022,31.8022,31.7838,31.7838,18261.0
2019-03-14 14:40:00,34.66,34.68,34.66,34.68,22908.0,31.7838,31.8022,31.7838,31.8022,22908.0
2019-03-14 14:50:00,34.67,34.69,34.67,34.68,31261.0,31.793,31.8113,31.793,31.8022,31261.0
2019-03-14 15:00:00,34.67,34.69,34.66,34.68,41059.0,31.793,31.8113,31.7838,31.8022,41059.0
2019-03-14 15:10:00,34.68,34.69,34.67,34.68,10109.0,31.8022,31.8113,31.793,31.8022,10109.0
2019-03-14 15:20:00,34.68,34.69,34.67,34.69,10948.0,31.8022,31.8113,31.793,31.8113,10948.0
2019-03-14 15:30:00,34.69,34.7,34.68,34.68,60749.0,31.8113,31.8205,31.8022,31.8022,60749.0
2019-03-14 15:40:00,34.69,34.7,34.68,34.69,105093.0,31.8113,31.8205,31.8022,31.8113,105093.0
2019-03-14 15:50:00,34.69,34.69,34.65,34.66,330237.0,31.8113,31.8113,31.7747,31.7838,330237.0
2019-03-15 09:30:00,34.97,35.01,34.88,35.01,113441.0,32.0681,32.1048,31.9856,32.1048,113441.0
2019-03-15 09:40:00,35.01,35.09,35.0,35.07,608640.0,32.1048,32.1782,32.0956,32.1598,608640.0
2019-03-15 09:50:00,35.08,35.09,35.03,35.05,96170.0,32.169,32.1782,32.1231,32.1415,96170.0
2019-03-15 10:00:00,35.05,35.05,35.01,35.04,85535.0,32.1415,32.1415,32.1048,32.1323,85535.0
2019-03-15 10:10:00,35.04,35.06,35.03,35.05,151834.0,32.1323,32.1506,32.1231,32.1415,151834.0
2019-03-15 10:20:00,35.06,35.1,35.06,35.09,77521.0,32.1506,32.1873,32.1506,32.1782,77521.0
2019-03-15 10:30:00,35.1,35.13,35.09,35.09,103302.0,32.1873,32.2148,32.1782,32.1782,103302.0
2019-03-15 10:40:00,35.09,35.12,35.09,35.12,22238.0,32.1782,32.2057,32.1782,32.2057,22238.0
2019-03-15 10:50:00,35.12,35.15,35.11,35.14,110302.0,32.2057,32.2332,32.1965,32.224,110302.0
2019-03-15 11:00:00,35.14,35.16,35.12,35.14,44493.0,32.224,32.2423,32.2057,32.224,44493.0
2019-03-15 11:10:00,35.13,35.16,35.12,35.16,128154.0,32.2148,32.2423,32.2057,32.2423,128154.0
2019-03-15 11:20:00,35.16,35.18,35.15,35.17,91027.0,32.2423,32.2607,32.2332,32.2515,91027.0
2019-03-15 11:30:00,35.18,35.18,35.14,35.15,94449.0,32.2607,32.2607,32.224,32.2332,94449.0
2019-03-15 11:40:00,35.15,35.17,35.14,35.16,52764.0,32.2332,32.2515,32.224,32.2423,52764.0
2019-03-15 11:50:00,35.17,35.19,35.13,35.15,61283.0,32.2515,32.2699,32.2148,32.2332,61283.0
2019-03-15 12:00:00,35.15,35.18,35.13,35.18,37788.0,32.2332,32.2607,32.2148,32.2607,37788.0
2019-03-15 12:10:00,35.18,35.2,35.17,35.19,92020.0,32.2607,32.279,32.2515,32.2699,92020.0
2019-03-15 12:20:00,35.19,35.19,35.15,35.16,118363.0,32.2699,32.2699,32.2332,32.2423,118363.0
2019-03-15 12:30:00,35.16,35.18,35.15,35.16,244203.0,32.2423,32.2607,32.2332,32.2423,244203.0
2019-03-15 12:40:00,35.17,35.2,35.16,35.2,36265.0,32.2515,32.279,32.2423,32.279,36265.0
2019-03-15 12:50:00,35.2,35.21,35.19,35.2,160799.0,32.279,32.2882,32.2699,32.279,160799.0
2019-03-15 13:00:00,35.2,35.22,35.2,35.2,38966.0,32.279,32.2974,32.279,32.279,38966.0
2019-03-15 13:10:00,35.2,35.22,35.2,35.21,24546.0,32.279,32.2974,32.279,32.2882,24546.0
2019-03-15 13:20:00,35.2,35.21,35.17,35.18,40438.0,32.279,32.2882,32.2515,32.2607,40438.0
2019-03-15 13:30:00,35.19,35.22,35.18,35.22,26951.0,32.2699,32.2974,32.2607,32.2974,26951.0
2019-03-15 13:40:00,35.22,35.23,35.2,35.21,39646.0,32.2974,32.3065,32.279,32.2882,39646.0
2019-03-15 13:50:00,35.21,35.22,35.18,35.19,21228.0,32.2882,32.2974,32.2607,32.2699,21228.0
2019-03-15 14:00:00,35.18,35.19,35.15,35.16,39564.0,32.2607,32.2699,32.2332,32.2423,39564.0
2019-03-15 14:10:00,35.16,35.17,35.14,35.15,19584.0,32.2423,32.2515,32.224,32.2332,19584.0
2019-03-15 14:20:00,35.15,35.16,35.14,35.15,68313.0,32.2332,32.2423,32.224,32.2332,68313.0
2019-03-15 14:30:00,35.15,35.17,35.14,35.16,24018.0,32.2332,32.2515,32.224,32.2423,24018.0
2019-03-15 14:40:00,35.16,35.18,35.15,35.16,45109.0,32.2423,32.2607,32.2332,32.2423,45109.0
2019-03-15 14:50:00,35.16,35.17,35.14,35.17,39771.0,32.2423,32.2515,32.224,32.2515,39771.0
2019-03-15 15:00:00,35.16,35.17,35.14,35.14,98336.0,32.2423,32.2515,32.224,32.224,98336.0
2019-03-15 15:10:00,35.14,35.15,35.12,35.14,99741.0,32.224,32.2332,32.2057,32.224,99741.0
2019-03-15 15:20:00,35.13,35.15,35.12,35.13,88923.0,32.2148,32.2332,32.2057,32.2148,88923.0
2019-03-15 15:30:00,35.13,35.13,35.11,35.11,108846.0,32.2148,32.2148,32.1965,32.1965,108846.0
2019-03-15 15:40:00,35.11,35.14,35.11,35.14,146818.0,32.1965,32.224,32.1965,32.224,146818.0
2019-03-15 15:50:00,35.14,35.15,35.12,35.14,868865.0,32.224,32.2332,32.2057,32.224,868865.0
2019-03-18 09:30:00,35.27,35.36,35.25,35.32,300686.0,32.3432,32.4257,32.3249,32.3891,300686.0
2019-03-18 09:40:00,35.32,35.36,35.32,35.36,95872.0,32.3891,32.4257,32.3891,32.4257,95872.0
2019-03-18 09:50:00,35.36,35.39,35.35,35.37,280143.0,32.4257,32.4533,32.4166,32.4349,280143.0
2019-03-18 10:00:00,35.37,35.41,35.36,35.41,241028.0,32.4349,32.4716,32.4257,32.4716,241028.0
2019-03-18 10:10:00,35.4,35.41,35.37,35.38,48255.0,32.4624,32.4716,32.4349,32.4441,48255.0
2019-03-18 10:20:00,35.38,35.38,35.34,35.34,30084.0,32.4441,32.4441,32.4074,32.4074,30084.0
2019-03-18 10:30:00,35.34,35.35,35.29,35.3,67786.0,32.4074,32.4166,32.3616,32.3707,67786.0
2019-03-18 10:40:00,35.3,35.33,35.3,35.33,137076.0,32.3707,32.3982,32.3707,32.3982,137076.0
2019-03-18 10:50:00,35.33,35.35,35.31,35.33,66127.0,32.3982,32.4166,32.3799,32.3982,66127.0
2019-03-18 11:00:00,35.33,35.35,35.32,35.34,31269.0,32.3982,32.4166,32.3891,32.4074,31269.0
2019-03-18 11:10:00,35.36,35.36,35.33,35.33,44202.0,32.4257,32.4257,32.3982,32.3982,44202.0
2019-03-18 11:20:00,35.33,35.35,35.32,35.34,76166.0,32.3982,32.4166,32.3891,32.4074,76166.0
2019-03-18 11:30:00,35.34,35.35,35.28,35.3,89712.0,32.4074,32.4166,32.3524,32.3707,89712.0
2019-03-18 11:40:00,35.31,35.37,35.3,35.37,269789.0,32.3799,32.4349,32.3707,32.4349,269789.0
2019-03-18 11:50:00,35.37,35.38,35.35,35.35,74344.0,32.4349,32.4441,32.4166,32.4166,74344.0
2019-03-18 12:00:00,35.36,35.38,35.35,35.37,178919.0,32.4257,32.4441,32.4166,32.4349,178919.0
2019-03-18 12:10:00,35.37,35.39,35.36,35.37,64279.0,32.4349,32.4533,32.4257,32.4349,64279.0
2019-03-18 12:20:00,35.37,35.39,35.36,35.39,70828.0,32.4349,32.4533,32.4257,32.4533,70828.0
2019-03-18 12:30:00,35.38,35.38,35.37,35.38,35931.0,32.4441,32.4441,32.4349,32.4441,35931.0
2019-03-18 12:40:00,35.38,35.38,35.37,35.38,25783.0,32.4441,32.4441,32.4349,32.4441,25783.0
2019-03-18 12:50:00,35.38,35.39,35.37,35.39,41105.0,32.4441,32.4533,32.4349,32.4533,41105.0
2019-03-18 13:00:00,35.39,35.39,35.37,35.38,131972.0,32.4533,32.4533,32.4349,32.4441,131972.0
2019-03-18 13:10:00,35.39,35.4,35.37,35.4,64948.0,32.4533,32.4624,32.4349,32.4624,64948.0
2019-03-18 13:20:00,35.4,35.4,35.38,35.39,27835.0,32.4624,32.4624,32.4441,32.4533,27835.0
2019-03-18 13:30:00,35.39,35.41,35.38,35.41,66579.0,32.4533,32.4716,32.4441,32.4716,66579.0
2019-03-18 13:40:00,35.41,35.42,35.4,35.41,160616.0,32.4716,32.4808,32.4624,32.4716,160616.0
2019-03-18 13:50:00,35.41,35.43,35.41,35.43,191080.0,32.4716,32.4899,32.4716,32.4899,191080.0
2019-03-18 14:00:00,35.43,35.43,35.41,35.41,114857.0,32.4899,32.4899,32.4716,32.4716,114857.0
2019-03-18 14:10:00,35.41,35.43,35.41,35.43,43175.0,32.4716,32.4899,32.4716,32.4899,43175.0
2019-03-18 14:20:00,35.43,35.43,35.4,35.42,82901.0,32.4899,32.4899,32.4624,32.4808,82901.0
2019-03-18 14:30:00,35.43,35.44,35.42,35.43,20720.0,32.4899,32.4991,32.4808,32.4899,20720.0
2019-03-18 14:40:00,35.43,35.44,35.43,35.44,35060.0,32.4899,32.4991,32.4899,32.4991,35060.0
2019-03-18 14:50:00,35.44,35.45,35.43,35.45,55406.0,32.4991,32.5083,32.4899,32.5083,55406.0
2019-03-18 15:00:00,35.45,35.45,35.44,35.45,62876.0,32.5083,32.5083,32.4991,32.5083,62876.0
2019-03-18 15:10:00,35.45,35.46,35.43,35.45,151184.0,32.5083,32.5174,32.4899,32.5083,151184.0
2019-03-18 15:20:00,35.45,35.45,35.44,35.45,35138.0,32.5083,32.5083,32.4991,32.5083,35138.0
2019-03-18 15:30:00,35.45,35.45,35.43,35.45,48901.0,32.5083,32.5083,32.4899,32.5083,48901.0
2019-03-18 15:40:00,35.45,35.46,35.44,35.46,63763.0,32.5083,32.5174,32.4991,32.5174,63763.0
2019-03-18 15:50:00,35.46,35.47,35.44,35.47,225843.0,32.5174,32.5266,32.4991,32.5266,225843.0
2019-03-19 09:30:00,35.44,35.45,35.4,35.4,160961.0,32.4991,32.5083,32.4624,32.4624,160961.0
2019-03-19 09:40:00,35.41,35.42,35.36,35.41,220750.0,32.4716,32.4808,32.4257,32.4716,220750.0
2019-03-19 09:50:00,35.41,35.41,35.38,35.39,43646.0,32.4716,32.4716,32.4441,32.4533,43646.0
2019-03-19 10:00:00,35.39,35.44,35.38,35.43,56998.0,32.4533,32.4991,32.4441,32.4899,56998.0
2019-03-19 10:10:00,35.44,35.45,35.42,35.45,77432.0,32.4991,32.5083,32.4808,32.5083,77432.0
2019-03-19 10:20:00,35.44,35.45,35.41,35.41,60588.0,32.4991,32.5083,32.4716,32.4716,60588.0
2019-03-19 10:30:00,35.41,35.42,35.39,35.39,24218.0,32.4716,32.4808,32.4533,32.4533,24218.0
2019-03-19 10:40:00,35.39,35.39,35.36,35.39,170947.0,32.4533,32.4533,32.4257,32.4533,170947.0
2019-03-19 10:50:00,35.39,35.41,35.38,35.38,195861.0,32.4533,32.4716,32.4441,32.4441,195861.0
2019-03-19 11:00:00,35.38,35.42,35.38,35.41,227107.0,32.4441,32.4808,32.4441,32.4716,227107.0
2019-03-19 11:10:00,35.41,35.41,35.37,35.39,75861.0,32.4716,32.4716,32.4349,32.4533,75861.0
2019-03-19 11:20:00,35.39,35.42,35.39,35.4,115155.0,32.4533,32.4808,32.4533,32.4624,115155.0
2019-03-19 11:30:00,35.39,35.41,35.38,35.41,25733.0,32.4533,32.4716,32.4441,32.4716,25733.0
2019-03-19 11:40:00,35.41,35.42,35.39,35.41,51867.0,32.4716,32.4808,32.4533,32.4716,51867.0
2019-03-19 11:50:00,35.42,35.44,35.4,35.44,28617.0,32.4808,32.4991,32.4624,32.4991,28617.0
2019-03-19 12:00:00,35.44,35.47,35.43,35.47,82870.0,32.4991,32.5266,32.4899,32.5266,82870.0
2019-03-19 12:10:00,35.46,35.47,35.43,35.45,113091.0,32.5174,32.5266,32.4899,32.5083,113091.0
2019-03-19 12:20:00,35.45,35.47,35.44,35.46,23369.0,32.5083,32.5266,32.4991,32.5174,23369.0
2019-03-19 12:30:00,35.46,35.47,35.42,35.43,53790.0,32.5174,32.5266,32.4808,32.4899,53790.0
2019-03-19 12:40:00,35.42,35.44,35.33,35.34,95990.0,32.4808,32.4991,32.3982,32.4074,95990.0
2019-03-19 12:50:00,35.34,35.38,35.33,35.38,110470.0,32.4074,32.4441,32.3982,32.4441,110470.0
2019-03-19 13:00:00,35.37,35.41,35.36,35.39,70511.0,32.4349,32.4716,32.4257,32.4533,70511.0
2019-03-19 13:10:00,35.39,35.42,35.38,35.42,83739.0,32.4533,32.4808,32.4441,32.4808,83739.0
2019-03-19 13:20:00,35.42,35.44,35.42,35.43,37143.0,32.4808,32.4991,32.4808,32.4899,37143.0
2019-03-19 13:30:00,35.42,35.46,35.41,35.45,38445.0,32.4808,32.5174,32.4716,32.5083,38445.0
2019-03-19 13:40:00,35.45,35.46,35.42,35.44,38370.0,32.5083,32.5174,32.4808,32.4991,38370.0
2019-03-19 13:50:00,35.44,35.45,35.4,35.41,82958.0,32.4991,32.5083,32.4624,32.4716,82958.0
2019-03-19 14:00:00,35.41,35.42,35.4,35.41,38016.0,32.4716,32.4808,32.4624,32.4716,38016.0
2019-03-19 14:10:00,35.42,35.43,35.41,35.43,23266.0,32.4808,32.4899,32.4716,32.4899,23266.0
2019-03-19 14:20:00,35.43,35.44,35.42,35.44,26229.0,32.4899,32.4991,32.4808,32.4991,26229.0
2019-03-19 14:30:00,35.44,35.46,35.44,35.46,75368.0,32.4991,32.5174,32.4991,32.5174,75368.0
2019-03-19 14:40:00,35.45,35.48,35.45,35.46,75095.0,32.5083,32.5358,32.5083,32.5174,75095.0
2019-03-19 14:50:00,35.45,35.46,35.43,35.43,35408.0,32.5083,32.5174,32.4899,32.4899,35408.0
2019-03-19 15:00:00,35.43,35.44,35.41,35.41,67906.0,32.4899,32.4991,32.4716,32.4716,67906.0
2019-03-19 15:10:00,35.41,35.43,35.4,35.42,65870.0,32.4716,32.4899,32.4624,32.4808,65870.0
2019-03-19 15:20:00,35.42,35.43,35.4,35.41,41874.0,32.4808,32.4899,32.4624,32.4716,41874.0
2019-03-19 15:30:00,35.41,35.42,35.35,35.36,211438.0,32.4716,32.4808,32.4166,32.4257,211438.0
2019-03-19 15:40:00,35.36,35.4,35.36,35.38,205880.0,32.4257,32.4624,32.4257,32.4441,205880.0
2019-03-19 15:50:00,35.38,35.42,35.36,35.4,246528.0,32.4441,32.4808,32.4257,32.4624,246528.0
2019-03-20 09:30:00,35.32,35.41,35.32,35.33,177040.0,32.3891,32.4716,32.3891,32.3982,177040.0
2019-03-20 09:40:00,35.33,35.35,35.29,35.3,93622.0,32.3982,32.4166,32.3616,32.3707,93622.0
2019-03-20 09:50:00,35.31,35.33,35.29,35.29,60999.0,32.3799,32.3982,32.3616,32.3616,60999.0
2019-03-20 10:00:00,35.29,35.34,35.29,35.32,68533.0,32.3616,32.4074,32.3616,32.3891,68533.0
2019-03-20 10:10:00,35.33,35.33,35.29,35.3,16031.0,32.3982,32.3982,32.3616,32.3707,16031.0
2019-03-20 10:20:00,35.31,35.32,35.29,35.31,39130.0,32.3799,32.3891,32.3616,32.3799,39130.0
2019-03-20 10:30:00,35.32,35.33,35.29,35.3,50826.0,32.3891,32.3982,32.3616,32.3707,50826.0
2019-03-20 10:40:00,35.3,35.31,35.28,35.3,62429.0,32.3707,32.3799,32.3524,32.3707,62429.0
2019-03-20 10:50:00,35.31,35.33,35.29,35.32,58369.0,32.3799,32.3982,32.3616,32.3891,58369.0
2019-03-20 11:00:00,35.32,35.36,35.32,35.34,40432.0,32.3891,32.4257,32.3891,32.4074,40432.0
2019-03-20 11:10:00,35.34,35.34,35.31,35.33,23335.0,32.4074,32.4074,32.3799,32.3982,23335.0
2019-03-20 11:20:00,35.34,35.35,35.32,35.33,32985.0,32.4074,32.4166,32.3891,32.3982,32985.0
2019-03-20 11:30:00,35.32,35.34,35.3,35.3,27463.0,32.3891,32.4074,32.3707,32.3707,27463.0
2019-03-20 11:40:00,35.3,35.3,35.27,35.28,20418.0,32.3707,32.3707,32.3432,32.3524,20418.0
2019-03-20 11:50:00,35.29,35.29,35.25,35.26,15284.0,32.3616,32.3616,32.3249,32.334,15284.0
2019-03-20 12:00:00,35.25,35.28,35.25,35.27,26269.0,32.3249,32.3524,32.3249,32.3432,26269.0
2019-03-20 12:10:00,35.27,35.29,35.25,35.27,20167.0,32.3432,32.3616,32.3249,32.3432,20167.0
2019-03-20 12:20:00,35.27,35.31,35.27,35.3,25421.0,32.3432,32.3799,32.3432,32.3707,25421.0
2019-03-20 12:30:00,35.3,35.31,35.21,35.27,125752.0,32.3707,32.3799,32.2882,32.3432,125752.0
2019-03-20 12:40:00,35.26,35.29,35.25,35.28,181648.0,32.334,32.3616,32.3249,32.3524,181648.0
2019-03-20 12:50:00,35.28,35.29,35.25,35.27,35100.0,32.3524,32.3616,32.3249,32.3432,35100.0
2019-03-20 13:00:00,35.27,35.29,35.26,35.27,18657.0,32.3432,32.3616,32.334,32.3432,18657.0
2019-03-20 13:10:00,35.27,35.29,35.26,35.27,26338.0,32.3432,32.3616,32.334,32.3432,26338.0
2019-03-20 13:20:00,35.27,35.29,35.26,35.27,17358.0,32.3432,32.3616,32.334,32.3432,17358.0
2019-03-20 13:30:00,35.27,35.3,35.26,35.29,19701.0,32.3432,32.3707,32.334,32.3616,19701.0
2019-03-20 13:40:00,35.3,35.31,35.28,35.31,19192.0,32.3707,32.3799,32.3524,32.3799,19192.0
2019-03-20 13:50:00,35.31,35.35,35.28,35.29,88608.0,32.3799,32.4166,32.3524,32.3616,88608.0
2019-03-20 14:00:00,35.29,35.64,35.29,35.59,640687.0,32.3616,32.6825,32.3616,32.6367,640687.0
2019-03-20 14:10:00,35.59,35.72,35.59,35.66,217224.0,32.6367,32.7559,32.6367,32.7009,217224.0
2019-03-20 14:20:00,35.67,35.74,35.66,35.74,162209.0,32.71,32.7742,32.7009,32.7742,162209.0
2019-03-20 14:30:00,35.74,35.8,35.71,35.78,391339.0,32.7742,32.8292,32.7467,32.8109,391339.0
2019-03-20 14:40:00,35.78,35.81,35.72,35.8,329902.0,32.8109,32.8384,32.7559,32.8292,329902.0
2019-03-20 14:50:00,35.8,35.84,35.77,35.84,579205.0,32.8292,32.8659,32.8017,32.8659,579205.0
2019-03-20 15:00:00,35.84,35.84,35.75,35.8,207161.0,32.8659,32.8659,32.7834,32.8292,207161.0
2019-03-20 15:10:00,35.8,35.83,35.78,35.8,398573.0,32.8292,32.8567,32.8109,32.8292,398573.0
2019-03-20 15:20:00,35.8,35.82,35.71,35.73,407485.0,32.8292,32.8476,32.7467,32.765,407485.0
2019-03-20 15:30:00,35.73,35.73,35.65,35.66,181219.0,32.765,32.765,32.6917,32.7009,181219.0
2019-03-20 15:40:00,35.65,35.73,35.65,35.69,293805.0,32.6917,32.765,32.6917,32.7284,293805.0
2019-03-20 15:50:00,35.69,35.69,35.65,35.65,537483.0,32.7284,32.7284,32.6917,32.6917,537483.0
2019-03-21 09:30:00,35.44,35.5,35.41,35.45,483386.0,32.4991,32.5541,32.4716,32.5083,483386.0
2019-03-21 09:40:00,35.46,35.51,35.46,35.5,192461.0,32.5174,32.5633,32.5174,32.5541,192461.0
2019-03-21 09:50:00,35.5,35.55,35.48,35.53,119452.0,32.5541,32.6,32.5358,32.5816,119452.0
2019-03-21 10:00:00,35.52,35.53,35.5,35.52,88835.0,32.5725,32.5816,32.5541,32.5725,88835.0
2019-03-21 10:10:00,35.52,35.55,35.47,35.48,80838.0,32.5725,32.6,32.5266,32.5358,80838.0
2019-03-21 10:20:00,35.48,35.54,35.47,35.52,69276.0,32.5358,32.5908,32.5266,32.5725,69276.0
2019-03-21 10:30:00,35.53,35.54,35.51,35.52,33050.0,32.5816,32.5908,32.5633,32.5725,33050.0
2019-03-21 10:40:00,35.52,35.53,35.5,35.51,55309.0,32.5725,32.5816,32.5541,32.5633,55309.0
2019-03-21 10:50:00,35.51,35.54,35.5,35.54,56469.0,32.5633,32.5908,32.5541,32.5908,56469.0
2019-03-21 11:00:00,35.54,35.57,35.53,35.53,129660.0,32.5908,32.6183,32.5816,32.5816,129660.0
2019-03-21 11:10:00,35.53,35.53,35.5,35.51,49966.0,32.5816,32.5816,32.5541,32.5633,49966.0
2019-03-21 11:20:00,35.51,35.54,35.5,35.52,192879.0,32.5633,32.5908,32.5541,32.5725,192879.0
2019-03-21 11:30:00,35.52,35.53,35.47,35.47,93334.0,32.5725,32.5816,32.5266,32.5266,93334.0
2019-03-21 11:40:00,35.47,35.52,35.46,35.48,106292.0,32.5266,32.5725,32.5174,32.5358,106292.0
2019-03-21 11:50:00,35.48,35.49,35.43,35.48,147281.0,32.5358,32.545,32.4899,32.5358,147281.0
2019-03-21 12:00:00,35.48,35.49,35.45,35.46,36529.0,32.5358,32.545,32.5083,32.5174,36529.0
2019-03-21 12:10:00,35.47,35.47,35.42,35.43,22046.0,32.5266,32.5266,32.4808,32.4899,22046.0
2019-03-21 12:20:00,35.43,35.43,35.35,35.36,80029.0,32.4899,32.4899,32.4166,32.4257,80029.0
2019-03-21 12:30:00,35.37,35.37,35.35,35.36,29056.0,32.4349,32.4349,32.4166,32.4257,29056.0
2019-03-21 12:40:00,35.36,35.39,35.35,35.39,39040.0,32.4257,32.4533,32.4166,32.4533,39040.0
2019-03-21 12:50:00,35.39,35.4,35.37,35.4,57506.0,32.4533,32.4624,32.4349,32.4624,57506.0
2019-03-21 13:00:00,35.4,35.43,35.4,35.41,21636.0,32.4624,32.4899,32.4624,32.4716,21636.0
2019-03-21 13:10:00,35.41,35.41,35.38,35.39,12975.0,32.4716,32.4716,32.4441,32.4533,12975.0
2019-03-21 13:20:00,35.38,35.39,35.37,35.39,16844.0,32.4441,32.4533,32.4349,32.4533,16844.0
2019-03-21 13:30:00,35.39,35.42,35.38,35.41,23202.0,32.4533,32.4808,32.4441,32.4716,23202.0
2019-03-21 13:40:00,35.41,35.43,35.41,35.42,55440.0,32.4716,32.4899,32.4716,32.4808,55440.0
2019-03-21 13:50:00,35.42,35.43,35.41,35.41,133659.0,32.4808,32.4899,32.4716,32.4716,133659.0
2019-03-21 14:00:00,35.42,35.43,35.41,35.43,159830.0,32.4808,32.4899,32.4716,32.4899,159830.0
2019-03-21 14:10:00,35.43,35.46,35.41,35.42,385695.0,32.4899,32.5174,32.4716,32.4808,385695.0
2019-03-21 14:20:00,35.42,35.47,35.42,35.46,27787.0,32.4808,32.5266,32.4808,32.5174,27787.0
2019-03-21 14:30:00,35.46,35.48,35.46,35.47,25716.0,32.5174,32.5358,32.5174,32.5266,25716.0
2019-03-21 14:40:00,35.47,35.49,35.46,35.48,8531.0,32.5266,32.545,32.5174,32.5358,8531.0
2019-03-21 14:50:00,35.48,35.49,35.47,35.47,20042.0,32.5358,32.545,32.5266,32.5266,20042.0
2019-03-21 15:00:00,35.48,35.52,35.47,35.51,38490.0,32.5358,32.5725,32.5266,32.5633,38490.0
2019-03-21 15:10:00,35.51,35.51,35.48,35.49,20815.0,32.5633,32.5633,32.5358,32.545,20815.0
2019-03-21 15:20:00,35.48,35.51,35.48,35.5,12323.0,32.5358,32.5633,32.5358,32.5541,12323.0
2019-03-21 15:30:00,35.51,35.52,35.49,35.52,21812.0,32.5633,32.5725,32.545,32.5725,21812.0
2019-03-21 15:40:00,35.52,35.53,35.5,35.51,59983.0,32.5725,32.5816,32.5541,32.5633,59983.0
2019-03-21 15:50:00,35.51,35.54,35.5,35.54,290994.0,32.5633,32.5908,32.5541,32.5908,290994.0
2019-03-22 09:30:00,34.96,35.03,34.91,35.01,321405.0,32.0589,32.1231,32.0131,32.1048,321405.0
2019-03-22 09:40:00,35.01,35.03,34.97,34.97,459728.0,32.1048,32.1231,32.0681,32.0681,459728.0
2019-03-22 09:50:00,34.97,34.97,34.89,34.9,413713.0,32.0681,32.0681,31.9947,32.0039,413713.0
2019-03-22 10:00:00,34.9,34.91,34.85,34.87,243191.0,32.0039,32.0131,31.9581,31.9764,243191.0
2019-03-22 10:10:00,34.87,34.92,34.84,34.91,199337.0,31.9764,32.0223,31.9489,32.0131,199337.0
2019-03-22 10:20:00,34.91,34.91,34.83,34.83,256173.0,32.0131,32.0131,31.9397,31.9397,256173.0
2019-03-22 10:30:00,34.84,34.87,34.83,34.86,260159.0,31.9489,31.9764,31.9397,31.9672,260159.0
2019-03-22 10:40:00,34.85,34.85,34.79,34.79,229944.0,31.9581,31.9581,31.903,31.903,229944.0
2019-03-22 10:50:00,34.8,34.82,34.78,34.78,77686.0,31.9122,31.9306,31.8939,31.8939,77686.0
2019-03-22 11:00:00,34.78,34.79,34.74,34.74,188643.0,31.8939,31.903,31.8572,31.8572,188643.0
2019-03-22 11:10:00,34.74,34.8,34.73,34.77,130582.0,31.8572,31.9122,31.848,31.8847,130582.0
2019-03-22 11:20:00,34.78,34.79,34.74,34.76,111189.0,31.8939,31.903,31.8572,31.8755,111189.0
2019-03-22 11:30:00,34.76,34.77,34.73,34.75,69904.0,31.8755,31.8847,31.848,31.8664,69904.0
2019-03-22 11:40:00,34.75,34.75,34.73,34.75,233742.0,31.8664,31.8664,31.848,31.8664,233742.0
2019-03-22 11:50:00,34.75,34.76,34.68,34.7,86060.0,31.8664,31.8755,31.8022,31.8205,86060.0
2019-03-22 12:00:00,34.7,34.75,34.68,34.7,392994.0,31.8205,31.8664,31.8022,31.8205,392994.0
2019-03-22 12:10:00,34.7,34.72,34.69,34.7,47428.0,31.8205,31.8389,31.8113,31.8205,47428.0
2019-03-22 12:20:00,34.7,34.74,34.68,34.72,44714.0,31.8205,31.8572,31.8022,31.8389,44714.0
2019-03-22 12:30:00,34.72,34.75,34.71,34.72,51036.0,31.8389,31.8664,31.8297,31.8389,51036.0
2019-03-22 12:40:00,34.71,34.72,34.68,34.68,25364.0,31.8297,31.8389,31.8022,31.8022,25364.0
2019-03-22 12:50:00,34.69,34.73,34.68,34.71,11491.0,31.8113,31.848,31.8022,31.8297,11491.0
2019-03-22 13:00:00,34.71,34.75,34.7,34.75,6450.0,31.8297,31.8664,31.8205,31.8664,6450.0
2019-03-22 13:10:00,34.74,34.75,34.71,34.71,15031.0,31.8572,31.8664,31.8297,31.8297,15031.0
2019-03-22 13:20:00,34.71,34.72,34.7,34.7,28629.0,31.8297,31.8389,31.8205,31.8205,28629.0
2019-03-22 13:30:00,34.7,34.74,34.7,34.72,12444.0,31.8205,31.8572,31.8205,31.8389,12444.0
2019-03-22 13:40:00,34.73,34.73,34.71,34.71,6918.0,31.848,31.848,31.8297,31.8297,6918.0
2019-03-22 13:50:00,34.7,34.71,34.65,34.68,267084.0,31.8205,31.8297,31.7747,31.8022,267084.0
2019-03-22 14:00:00,34.68,34.71,34.66,34.7,44478.0,31.8022,31.8297,31.7838,31.8205,44478.0
2019-03-22 14:10:00,34.7,34.76,34.7,34.73,48868.0,31.8205,31.8755,31.8205,31.848,48868.0
2019-03-22 14:20:00,34.73,34.79,34.73,34.78,25626.0,31.848,31.903,31.848,31.8939,25626.0
2019-03-22 14:30:00,34.77,34.78,34.75,34.77,15562.0,31.8847,31.8939,31.8664,31.8847,15562.0
2019-03-22 14:40:00,34.77,34.79,34.75,34.77,84656.0,31.8847,31.903,31.8664,31.8847,84656.0
2019-03-22 14:50:00,34.77,34.77,34.76,34.76,150462.0,31.8847,31.8847,31.8755,31.8755,150462.0
2019-03-22 15:00:00,34.77,34.77,34.76,34.77,80310.0,31.8847,31.8847,31.8755,31.8847,80310.0
2019-03-22 15:10:00,34.77,34.77,34.74,34.75,92054.0,31.8847,31.8847,31.8572,31.8664,92054.0
2019-03-22 15:20:00,34.75,34.76,34.72,34.73,77345.0,31.8664,31.8755,31.8389,31.848,77345.0
2019-03-22 15:30:00,34.72,34.73,34.69,34.7,86726.0,31.8389,31.848,31.8113,31.8205,86726.0
2019-03-22 15:40:00,34.7,34.72,34.68,34.72,98666.0,31.8205,31.8389,31.8022,31.8389,98666.0
2019-03-22 15:50:00,34.71,34.72,34.67,34.69,471796.0,31.8297,31.8389,31.793,31.8113,471796.0
2019-03-25 09:30:00,34.66,34.75,34.66,34.74,81275.0,31.7838,31.8664,31.7838,31.8572,81275.0
2019-03-25 09:40:00,34.73,34.73,34.64,34.67,126978.0,31.848,31.848,31.7655,31.793,126978.0
2019-03-25 09:50:00,34.67,34.71,34.64,34.68,108831.0,31.793,31.8297,31.7655,31.8022,108831.0
2019-03-25 10:00:00,34.68,34.7,34.66,34.67,122635.0,31.8022,31.8205,31.7838,31.793,122635.0
2019-03-25 10:10:00,34.66,34.67,34.63,34.65,73989.0,31.7838,31.793,31.7563,31.7747,73989.0
2019-03-25 10:20:00,34.64,34.69,34.64,34.67,129091.0,31.7655,31.8113,31.7655,31.793,129091.0
2019-03-25 10:30:00,34.67,34.69,34.66,34.66,177394.0,31.793,31.8113,31.7838,31.7838,177394.0
2019-03-25 10:40:00,34.66,34.68,34.63,34.68,232400.0,31.7838,31.8022,31.7563,31.8022,232400.0
2019-03-25 10:50:00,34.68,34.71,34.68,34.7,215522.0,31.8022,31.8297,31.8022,31.8205,215522.0
2019-03-25 11:00:00,34.7,34.74,34.69,34.73,56185.0,31.8205,31.8572,31.8113,31.848,56185.0
2019-03-25 11:10:00,34.73,34.73,34.71,34.72,275153.0,31.848,31.848,31.8297,31.8389,275153.0
2019-03-25 11:20:00,34.72,34.75,34.71,34.75,107339.0,31.8389,31.8664,31.8297,31.8664,107339.0
2019-03-25 11:30:00,34.74,34.74,34.71,34.73,62360.0,31.8572,31.8572,31.8297,31.848,62360.0
2019-03-25 11:40:00,34.73,34.74,34.7,34.7,29339.0,31.848,31.8572,31.8205,31.8205,29339.0
2019-03-25 11:50:00,34.7,34.72,34.68,34.68,22863.0,31.8205,31.8389,31.8022,31.8022,22863.0
2019-03-25 12:00:00,34.68,34.69,34.66,34.68,21754.0,31.8022,31.8113,31.7838,31.8022,21754.0
2019-03-25 12:10:00,34.68,34.72,34.67,34.71,14960.0,31.8022,31.8389,31.793,31.8297,14960.0
2019-03-25 12:20:00,34.72,34.73,34.7,34.7,85878.0,31.8389,31.848,31.8205,31.8205,85878.0
2019-03-25 12:30:00,34.7,34.71,34.65,34.65,58084.0,31.8205,31.8297,31.7747,31.7747,58084.0
2019-03-25 12:40:00,34.65,34.66,34.64,34.65,16737.0,31.7747,31.7838,31.7655,31.7747,16737.0
2019-03-25 12:50:00,34.66,34.69,34.65,34.68,23546.0,31.7838,31.8113,31.7747,31.8022,23546.0
2019-03-25 13:00:00,34.68,34.68,34.63,34.65,22070.0,31.8022,31.8022,31.7563,31.7747,22070.0
2019-03-25 13:10:00,34.65,34.68,34.63,34.65,40109.0,31.7747,31.8022,31.7563,31.7747,40109.0
2019-03-25 13:20:00,34.64,34.67,34.63,34.63,104665.0,31.7655,31.793,31.7563,31.7563,104665.0
2019-03-25 13:30:00,34.64,34.65,34.63,34.64,75731.0,31.7655,31.7747,31.7563,31.7655,75731.0
2019-03-25 13:40:00,34.64,34.65,34.62,34.62,19885.0,31.7655,31.7747,31.7472,31.7472,19885.0
2019-03-25 13:50:00,34.63,34.64,34.62,34.63,16260.0,31.7563,31.7655,31.7472,31.7563,16260.0
2019-03-25 14:00:00,34.62,34.64,34.57,34.59,293731.0,31.7472,31.7655,31.7013,31.7196,293731.0
2019-03-25 14:10:00,34.6,34.62,34.57,34.58,44992.0,31.7288,31.7472,31.7013,31.7105,44992.0
2019-03-25 14:20:00,34.58,34.58,34.56,34.58,74639.0,31.7105,31.7105,31.6921,31.7105,74639.0
2019-03-25 14:30:00,34.58,34.58,34.57,34.57,154065.0,31.7105,31.7105,31.7013,31.7013,154065.0
2019-03-25 14:40:00,34.57,34.58,34.56,34.57,92025.0,31.7013,31.7105,31.6921,31.7013,92025.0
2019-03-25 14:50:00,34.58,34.59,34.56,34.59,51946.0,31.7105,31.7196,31.6921,31.7196,51946.0
2019-03-25 15:00:00,34.59,34.64,34.58,34.63,100568.0,31.7196,31.7655,31.7105,31.7563,100568.0
2019-03-25 15:10:00,34.63,34.66,34.63,34.64,31501.0,31.7563,31.7838,31.7563,31.7655,31501.0
2019-03-25 15:20:00,34.65,34.65,34.62,34.64,35825.0,31.7747,31.7747,31.7472,31.7655,35825.0
2019-03-25 15:30:00,34.64,34.65,34.6,34.6,55678.0,31.7655,31.7747,31.7288,31.7288,55678.0
2019-03-25 15:40:00,34.6,34.62,34.58,34.59,73235.0,31.7288,31.7472,31.7105,31.7196,73235.0
2019-03-25 15:50:00,34.59,34.63,34.58,34.62,342775.0,31.7196,31.7563,31.7105,31.7472,342775.0
2019-03-26 09:30:00,35.06,35.1,34.98,35.02,267469.0,32.1506,32.1873,32.0773,32.114,267469.0
2019-03-26 09:40:00,35.02,35.02,34.98,34.98,134249.0,32.114,32.114,32.0773,32.0773,134249.0
2019-03-26 09:50:00,34.99,35.02,34.98,35.02,55765.0,32.0864,32.114,32.0773,32.114,55765.0
2019-03-26 10:00:00,35.02,35.03,34.99,35.0,29000.0,32.114,32.1231,32.0864,32.0956,29000.0
2019-03-26 10:10:00,35.0,35.03,35.0,35.02,73434.0,32.0956,32.1231,32.0956,32.114,73434.0
2019-03-26 10:20:00,35.01,35.03,35.0,35.01,143248.0,32.1048,32.1231,32.0956,32.1048,143248.0
2019-03-26 10:30:00,35.01,35.02,34.98,35.02,82189.0,32.1048,32.114,32.0773,32.114,82189.0
2019-03-26 10:40:00,35.02,35.04,34.99,35.04,126114.0,32.114,32.1323,32.0864,32.1323,126114.0
2019-03-26 10:50:00,35.04,35.05,35.03,35.04,174292.0,32.1323,32.1415,32.1231,32.1323,174292.0
2019-03-26 11:00:00,35.05,35.06,35.01,35.02,39535.0,32.1415,32.1506,32.1048,32.114,39535.0
2019-03-26 11:10:00,35.02,35.02,34.97,34.98,65468.0,32.114,32.114,32.0681,32.0773,65468.0
2019-03-26 11:20:00,34.98,35.0,34.96,35.0,58204.0,32.0773,32.0956,32.0589,32.0956,58204.0
2019-03-26 11:30:00,35.01,35.03,34.99,35.02,69339.0,32.1048,32.1231,32.0864,32.114,69339.0
2019-03-26 11:40:00,35.02,35.03,34.98,34.99,50328.0,32.114,32.1231,32.0773,32.0864,50328.0
2019-03-26 11:50:00,34.98,34.99,34.95,34.97,62898.0,32.0773,32.0864,32.0498,32.0681,62898.0
2019-03-26 12:00:00,34.97,34.98,34.95,34.97,43471.0,32.0681,32.0773,32.0498,32.0681,43471.0
2019-03-26 12:10:00,34.97,34.98,34.97,34.97,22796.0,32.0681,32.0773,32.0681,32.0681,22796.0
2019-03-26 12:20:00,34.97,34.98,34.92,34.93,41696.0,32.0681,32.0773,32.0223,32.0314,41696.0
2019-03-26 12:30:00,34.93,34.95,34.92,34.94,56011.0,32.0314,32.0498,32.0223,32.0406,56011.0
2019-03-26 12:40:00,34.94,34.94,34.92,34.93,53342.0,32.0406,32.0406,32.0223,32.0314,53342.0
2019-03-26 12:50:00,34.93,34.95,34.92,34.93,62028.0,32.0314,32.0498,32.0223,32.0314,62028.0
2019-03-26 13:00:00,34.94,34.96,34.93,34.95,54099.0,32.0406,32.0589,32.0314,32.0498,54099.0
2019-03-26 13:10:00,34.95,34.95,34.91,34.91,72717.0,32.0498,32.0498,32.0131,32.0131,72717.0
2019-03-26 13:20:00,34.91,34.92,34.9,34.91,70912.0,32.0131,32.0223,32.0039,32.0131,70912.0
2019-03-26 13:30:00,34.91,34.92,34.89,34.9,56967.0,32.0131,32.0223,31.9947,32.0039,56967.0
2019-03-26 13:40:00,34.9,34.9,34.89,34.9,32528.0,32.0039,32.0039,31.9947,32.0039,32528.0
2019-03-26 13:50:00,34.9,34.9,34.88,34.88,53794.0,32.0039,32.0039,31.9856,31.9856,53794.0
2019-03-26 14:00:00,34.89,34.9,34.88,34.9,58920.0,31.9947,32.0039,31.9856,32.0039,58920.0
2019-03-26 14:10:00,34.89,34.89,34.87,34.89,107329.0,31.9947,31.9947,31.9764,31.9947,107329.0
2019-03-26 14:20:00,34.89,34.89,34.86,34.87,77874.0,31.9947,31.9947,31.9672,31.9764,77874.0
2019-03-26 14:30:00,34.88,34.9,34.86,34.89,38550.0,31.9856,32.0039,31.9672,31.9947,38550.0
2019-03-26 14:40:00,34.89,34.89,34.88,34.89,45467.0,31.9947,31.9947,31.9856,31.9947,45467.0
2019-03-26 14:50:00,34.89,34.89,34.88,34.89,83275.0,31.9947,31.9947,31.9856,31.9947,83275.0
2019-03-26 15:00:00,34.88,34.9,34.88,34.9,103934.0,31.9856,32.0039,31.9856,32.0039,103934.0
2019-03-26 15:10:00,34.9,34.9,34.87,34.87,193196.0,32.0039,32.0039,31.9764,31.9764,193196.0
2019-03-26 15:20:00,34.87,34.87,34.85,34.85,67357.0,31.9764,31.9764,31.9581,31.9581,67357.0
2019-03-26 15:30:00,34.86,34.86,34.84,34.86,278442.0,31.9672,31.9672,31.9489,31.9672,278442.0
2019-03-26 15:40:00,34.86,34.86,34.85,34.86,178170.0,31.9672,31.9672,31.9581,31.9672,178170.0
2019-03-26 15:50:00,34.86,34.95,34.85,34.94,599079.0,31.9672,32.0498,31.9581,32.0406,599079.0
2019-03-27 09:30:00,34.75,34.83,34.69,34.79,161794.0,31.8664,31.9397,31.8113,31.903,161794.0
2019-03-27 09:40:00,34.79,34.81,34.76,34.79,138101.0,31.903,31.9214,31.8755,31.903,138101.0
2019-03-27 09:50:00,34.79,34.82,34.76,34.77,118666.0,31.903,31.9306,31.8755,31.8847,118666.0
2019-03-27 10:00:00,34.76,34.78,34.73,34.75,95635.0,31.8755,31.8939,31.848,31.8664,95635.0
2019-03-27 10:10:00,34.75,34.78,34.72,34.77,96871.0,31.8664,31.8939,31.8389,31.8847,96871.0
2019-03-27 10:20:00,34.77,34.79,34.76,34.77,47381.0,31.8847,31.903,31.8755,31.8847,47381.0
2019-03-27 10:30:00,34.76,34.79,34.74,34.75,119150.0,31.8755,31.903,31.8572,31.8664,119150.0
2019-03-27 10:40:00,34.75,34.76,34.69,34.7,52287.0,31.8664,31.8755,31.8113,31.8205,52287.0
2019-03-27 10:50:00,34.69,34.7,34.66,34.68,122209.0,31.8113,31.8205,31.7838,31.8022,122209.0
2019-03-27 11:00:00,34.68,34.69,34.61,34.64,99595.0,31.8022,31.8113,31.738,31.7655,99595.0
2019-03-27 11:10:00,34.64,34.64,34.59,34.61,48942.0,31.7655,31.7655,31.7196,31.738,48942.0
2019-03-27 11:20:00,34.61,34.63,34.59,34.59,65061.0,31.738,31.7563,31.7196,31.7196,65061.0
2019-03-27 11:30:00,34.59,34.61,34.56,34.58,114330.0,31.7196,31.738,31.6921,31.7105,114330.0
2019-03-27 11:40:00,34.59,34.6,34.53,34.55,55354.0,31.7196,31.7288,31.6646,31.683,55354.0
2019-03-27 11:50:00,34.54,34.56,34.52,34.53,75311.0,31.6738,31.6921,31.6555,31.6646,75311.0
2019-03-27 12:00:00,34.52,34.61,34.52,34.58,78852.0,31.6555,31.738,31.6555,31.7105,78852.0
2019-03-27 12:10:00,34.58,34.63,34.58,34.62,98198.0,31.7105,31.7563,31.7105,31.7472,98198.0
2019-03-27 12:20:00,34.63,34.68,34.63,34.66,106919.0,31.7563,31.8022,31.7563,31.7838,106919.0
2019-03-27 12:30:00,34.66,34.68,34.65,34.66,77939.0,31.7838,31.8022,31.7747,31.7838,77939.0
2019-03-27 12:40:00,34.66,34.7,34.65,34.7,119318.0,31.7838,31.8205,31.7747,31.8205,119318.0
2019-03-27 12:50:00,34.69,34.72,34.69,34.71,62073.0,31.8113,31.8389,31.8113,31.8297,62073.0
2019-03-27 13:00:00,34.71,34.71,34.68,34.69,21856.0,31.8297,31.8297,31.8022,31.8113,21856.0
2019-03-27 13:10:00,34.68,34.74,34.68,34.72,110942.0,31.8022,31.8572,31.8022,31.8389,110942.0
2019-03-27 13:20:00,34.72,34.74,34.71,34.71,100359.0,31.8389,31.8572,31.8297,31.8297,100359.0
2019-03-27 13:30:00,34.72,34.72,34.7,34.71,41865.0,31.8389,31.8389,31.8205,31.8297,41865.0
2019-03-27 13:40:00,34.72,34.74,34.71,34.73,16150.0,31.8389,31.8572,31.8297,31.848,16150.0
2019-03-27 13:50:00,34.73,34.74,34.72,34.73,25414.0,31.848,31.8572,31.8389,31.848,25414.0
2019-03-27 14:00:00,34.73,34.73,34.69,34.7,149241.0,31.848,31.848,31.8113,31.8205,149241.0
2019-03-27 14:10:00,34.7,34.72,34.69,34.7,118105.0,31.8205,31.8389,31.8113,31.8205,118105.0
2019-03-27 14:20:00,34.71,34.72,34.69,34.71,25908.0,31.8297,31.8389,31.8113,31.8297,25908.0
2019-03-27 14:30:00,34.71,34.72,34.67,34.67,37150.0,31.8297,31.8389,31.793,31.793,37150.0
2019-03-27 14:40:00,34.68,34.7,34.67,34.7,29311.0,31.8022,31.8205,31.793,31.8205,29311.0
2019-03-27 14:50:00,34.7,34.71,34.68,34.69,45125.0,31.8205,31.8297,31.8022,31.8113,45125.0
2019-03-27 15:00:00,34.69,34.7,34.67,34.68,37901.0,31.8113,31.8205,31.793,31.8022,37901.0
2019-03-27 15:10:00,34.69,34.71,34.68,34.7,32120.0,31.8113,31.8297,31.8022,31.8205,32120.0
2019-03-27 15:20:00,34.71,34.72,34.7,34.7,80676.0,31.8297,31.8389,31.8205,31.8205,80676.0
2019-03-27 15:30:00,34.71,34.73,34.7,34.7,95699.0,31.8297,31.848,31.8205,31.8205,95699.0
2019-03-27 15:40:00,34.7,34.72,34.7,34.7,92228.0,31.8205,31.8389,31.8205,31.8205,92228.0
2019-03-27 15:50:00,34.71,34.71,34.61,34.63,921772.0,31.8297,31.8297,31.738,31.7563,921772.0
2019-03-28 09:30:00,35.03,35.08,35.02,35.05,185550.0,32.1231,32.169,32.114,32.1415,185550.0
2019-03-28 09:40:00,35.05,35.08,35.02,35.08,228525.0,32.1415,32.169,32.114,32.169,228525.0
2019-03-28 09:50:00,35.08,35.09,35.01,35.04,228587.0,32.169,32.1782,32.1048,32.1323,228587.0
2019-03-28 10:00:00,35.04,35.08,35.02,35.07,127389.0,32.1323,32.169,32.114,32.1598,127389.0
2019-03-28 10:10:00,35.07,35.07,35.03,35.04,101350.0,32.1598,32.1598,32.1231,32.1323,101350.0
2019-03-28 10:20:00,35.03,35.05,35.02,35.02,211223.0,32.1231,32.1415,32.114,32.114,211223.0
2019-03-28 10:30:00,35.03,35.05,35.02,35.04,95436.0,32.1231,32.1415,32.114,32.1323,95436.0
2019-03-28 10:40:00,35.03,35.06,35.02,35.04,122724.0,32.1231,32.1506,32.114,32.1323,122724.0
2019-03-28 10:50:00,35.04,35.05,35.02,35.04,128922.0,32.1323,32.1415,32.114,32.1323,128922.0
2019-03-28 11:00:00,35.03,35.05,35.02,35.04,79555.0,32.1231,32.1415,32.114,32.1323,79555.0
2019-03-28 11:10:00,35.05,35.06,35.02,35.02,57028.0,32.1415,32.1506,32.114,32.114,57028.0
2019-03-28 11:20:00,35.02,35.04,35.0,35.01,40442.0,32.114,32.1323,32.0956,32.1048,40442.0
2019-03-28 11:30:00,35.02,35.03,34.97,34.99,737775.0,32.114,32.1231,32.0681,32.0864,737775.0
2019-03-28 11:40:00,34.99,35.04,34.98,35.03,137918.0,32.0864,32.1323,32.0773,32.1231,137918.0
2019-03-28 11:50:00,35.04,35.04,35.0,35.02,103393.0,32.1323,32.1323,32.0956,32.114,103393.0
2019-03-28 12:00:00,35.03,35.04,35.0,35.01,77745.0,32.1231,32.1323,32.0956,32.1048,77745.0
2019-03-28 12:10:00,35.0,35.0,34.97,34.99,123030.0,32.0956,32.0956,32.0681,32.0864,123030.0
2019-03-28 12:20:00,34.99,35.03,34.99,35.02,74590.0,32.0864,32.1231,32.0864,32.114,74590.0
2019-03-28 12:30:00,35.02,35.04,35.01,35.02,97354.0,32.114,32.1323,32.1048,32.114,97354.0
2019-03-28 12:40:00,35.01,35.06,35.01,35.06,90433.0,32.1048,32.1506,32.1048,32.1506,90433.0
2019-03-28 12:50:00,35.06,35.09,35.06,35.09,53516.0,32.1506,32.1782,32.1506,32.1782,53516.0
2019-03-28 13:00:00,35.09,35.09,35.08,35.08,38678.0,32.1782,32.1782,32.169,32.169,38678.0
2019-03-28 13:10:00,35.09,35.09,35.08,35.08,23110.0,32.1782,32.1782,32.169,32.169,23110.0
2019-03-28 13:20:00,35.09,35.09,35.08,35.09,30500.0,32.1782,32.1782,32.169,32.1782,30500.0
2019-03-28 13:30:00,35.08,35.09,35.07,35.08,31344.0,32.169,32.1782,32.1598,32.169,31344.0
2019-03-28 13:40:00,35.07,35.11,35.07,35.11,65608.0,32.1598,32.1965,32.1598,32.1965,65608.0
2019-03-28 13:50:00,35.11,35.15,35.1,35.15,75659.0,32.1965,32.2332,32.1873,32.2332,75659.0
2019-03-28 14:00:00,35.15,35.17,35.12,35.13,53412.0,32.2332,32.2515,32.2057,32.2148,53412.0
2019-03-28 14:10:00,35.13,35.15,35.12,35.15,36066.0,32.2148,32.2332,32.2057,32.2332,36066.0
2019-03-28 14:20:00,35.14,35.15,35.13,35.14,27311.0,32.224,32.2332,32.2148,32.224,27311.0
2019-03-28 14:30:00,35.13,35.14,35.1,35.12,41086.0,32.2148,32.224,32.1873,32.2057,41086.0
2019-03-28 14:40:00,35.12,35.12,35.09,35.11,52200.0,32.2057,32.2057,32.1782,32.1965,52200.0
2019-03-28 14:50:00,35.11,35.12,35.1,35.1,34682.0,32.1965,32.2057,32.1873,32.1873,34682.0
2019-03-28 15:00:00,35.11,35.13,35.1,35.12,35914.0,32.1965,32.2148,32.1873,32.2057,35914.0
2019-03-28 15:10:00,35.12,35.14,35.1,35.12,68158.0,32.2057,32.224,32.1873,32.2057,68158.0
2019-03-28 15:20:00,35.11,35.12,35.1,35.11,39493.0,32.1965,32.2057,32.1873,32.1965,39493.0
2019-03-28 15:30:00,35.11,35.12,35.09,35.11,44943.0,32.1965,32.2057,32.1782,32.1965,44943.0
2019-03-28 15:40:00,35.11,35.12,35.09,35.1,47308.0,32.1965,32.2057,32.1782,32.1873,47308.0
2019-03-28 15:50:00,35.1,35.13,35.09,35.12,450834.0,32.1873,32.2148,32.1782,32.2057,450834.0
2019-03-29 09:30:00,35.34,35.4,35.27,35.28,137998.0,32.4074,32.4624,32.3432,32.3524,137998.0
2019-03-29 09:40:00,35.28,35.3,35.26,35.27,127999.0,32.3524,32.3707,32.334,32.3432,127999.0
2019-03-29 09:50:00,35.27,35.28,35.25,35.27,98495.0,32.3432,32.3524,32.3249,32.3432,98495.0
2019-03-29 10:00:00,35.27,35.28,35.25,35.27,60965.0,32.3432,32.3524,32.3249,32.3432,60965.0
2019-03-29 10:10:00,35.27,35.29,35.24,35.25,102365.0,32.3432,32.3616,32.3157,32.3249,102365.0
2019-03-29 10:20:00,35.25,35.26,35.23,35.26,36885.0,32.3249,32.334,32.3065,32.334,36885.0
2019-03-29 10:30:00,35.26,35.26,35.2,35.23,22946.0,32.334,32.334,32.279,32.3065,22946.0
2019-03-29 10:40:00,35.22,35.24,35.15,35.16,34029.0,32.2974,32.3157,32.2332,32.2423,34029.0
2019-03-29 10:50:00,35.15,35.18,35.13,35.17,134923.0,32.2332,32.2607,32.2148,32.2515,134923.0
2019-03-29 11:00:00,35.16,35.18,35.16,35.18,76667.0,32.2423,32.2607,32.2423,32.2607,76667.0
2019-03-29 11:10:00,35.18,35.21,35.16,35.2,135492.0,32.2607,32.2882,32.2423,32.279,135492.0
2019-03-29 11:20:00,35.2,35.22,35.18,35.22,66273.0,32.279,32.2974,32.2607,32.2974,66273.0
2019-03-29 11:30:00,35.22,35.25,35.22,35.23,34454.0,32.2974,32.3249,32.2974,32.3065,34454.0
2019-03-29 11:40:00,35.23,35.23,35.2,35.21,131895.0,32.3065,32.3065,32.279,32.2882,131895.0
2019-03-29 11:50:00,35.21,35.24,35.2,35.21,59787.0,32.2882,32.3157,32.279,32.2882,59787.0
2019-03-29 12:00:00,35.21,35.24,35.18,35.22,33017.0,32.2882,32.3157,32.2607,32.2974,33017.0
2019-03-29 12:10:00,35.23,35.23,35.19,35.21,29299.0,32.3065,32.3065,32.2699,32.2882,29299.0
2019-03-29 12:20:00,35.22,35.28,35.2,35.27,114381.0,32.2974,32.3524,32.279,32.3432,114381.0
2019-03-29 12:30:00,35.27,35.32,35.26,35.3,226695.0,32.3432,32.3891,32.334,32.3707,226695.0
2019-03-29 12:40:00,35.3,35.3,35.26,35.27,68092.0,32.3707,32.3707,32.334,32.3432,68092.0
2019-03-29 12:50:00,35.27,35.28,35.25,35.27,63550.0,32.3432,32.3524,32.3249,32.3432,63550.0
2019-03-29 13:00:00,35.27,35.27,35.24,35.25,21784.0,32.3432,32.3432,32.3157,32.3249,21784.0
2019-03-29 13:10:00,35.24,35.25,35.22,35.22,29628.0,32.3157,32.3249,32.2974,32.2974,29628.0
2019-03-29 13:20:00,35.22,35.23,35.21,35.22,19028.0,32.2974,32.3065,32.2882,32.2974,19028.0
2019-03-29 13:30:00,35.22,35.23,35.21,35.22,36145.0,32.2974,32.3065,32.2882,32.2974,36145.0
2019-03-29 13:40:00,35.22,35.25,35.22,35.25,99340.0,32.2974,32.3249,32.2974,32.3249,99340.0
2019-03-29 13:50:00,35.25,35.25,35.23,35.24,30331.0,32.3249,32.3249,32.3065,32.3157,30331.0
2019-03-29 14:00:00,35.24,35.25,35.22,35.25,80589.0,32.3157,32.3249,32.2974,32.3249,80589.0
2019-03-29 14:10:00,35.25,35.26,35.24,35.25,19698.0,32.3249,32.334,32.3157,32.3249,19698.0
2019-03-29 14:20:00,35.26,35.27,35.25,35.26,13011.0,32.334,32.3432,32.3249,32.334,13011.0
2019-03-29 14:30:00,35.26,35.26,35.25,35.26,10286.0,32.334,32.334,32.3249,32.334,10286.0
2019-03-29 14:40:00,35.25,35.26,35.24,35.26,44665.0,32.3249,32.334,32.3157,32.334,44665.0
2019-03-29 14:50:00,35.26,35.28,35.25,35.26,46870.0,32.334,32.3524,32.3249,32.334,46870.0
2019-03-29 15:00:00,35.26,35.28,35.26,35.27,20740.0,32.334,32.3524,32.334,32.3432,20740.0
2019-03-29 15:10:00,35.27,35.28,35.24,35.26,39994.0,32.3432,32.3524,32.3157,32.334,39994.0
2019-03-29 15:20:00,35.26,35.26,35.22,35.23,24315.0,32.334,32.334,32.2974,32.3065,24315.0
2019-03-29 15:30:00,35.23,35.24,35.21,35.23,42435.0,32.3065,32.3157,32.2882,32.3065,42435.0
2019-03-29 15:40:00,35.23,35.25,35.23,35.23,58111.0,32.3065,32.3249,32.3065,32.3065,58111.0
2019-03-29 15:50:00,35.23,35.26,35.23,35.25,335996.0,32.3065,32.334,32.3065,32.3249,335996.0
2019-04-01 09:30:00,35.55,35.59,35.5,35.52,296555.0,32.6,32.6367,32.5541,32.5725,296555.0
2019-04-01 09:40:00,35.52,35.53,35.48,35.48,114916.0,32.5725,32.5816,32.5358,32.5358,114916.0
2019-04-01 09:50:00,35.49,35.51,35.48,35.51,105546.0,32.545,32.5633,32.5358,32.5633,105546.0
2019-04-01 10:00:00,35.51,35.54,35.49,35.49,244186.0,32.5633,32.5908,32.545,32.545,244186.0
2019-04-01 10:10:00,35.49,35.53,35.48,35.52,98675.0,32.545,32.5816,32.5358,32.5725,98675.0
2019-04-01 10:20:00,35.52,35.54,35.51,35.54,175700.0,32.5725,32.5908,32.5633,32.5908,175700.0
2019-04-01 10:30:00,35.55,35.58,35.54,35.58,123457.0,32.6,32.6275,32.5908,32.6275,123457.0
2019-04-01 10:40:00,35.58,35.6,35.57,35.59,107598.0,32.6275,32.6458,32.6183,32.6367,107598.0
2019-04-01 10:50:00,35.59,35.6,35.59,35.59,68017.0,32.6367,32.6458,32.6367,32.6367,68017.0
2019-04-01 11:00:00,35.6,35.61,35.57,35.57,106002.0,32.6458,32.655,32.6183,32.6183,106002.0
2019-04-01 11:10:00,35.58,35.59,35.54,35.59,63159.0,32.6275,32.6367,32.5908,32.6367,63159.0
2019-04-01 11:20:00,35.59,35.6,35.56,35.58,130919.0,32.6367,32.6458,32.6091,32.6275,130919.0
2019-04-01 11:30:00,35.58,35.58,35.55,35.58,221321.0,32.6275,32.6275,32.6,32.6275,221321.0
2019-04-01 11:40:00,35.58,35.6,35.57,35.59,103869.0,32.6275,32.6458,32.6183,32.6367,103869.0
2019-04-01 11:50:00,35.6,35.61,35.59,35.61,84191.0,32.6458,32.655,32.6367,32.655,84191.0
2019-04-01 12:00:00,35.6,35.6,35.56,35.56,66315.0,32.6458,32.6458,32.6091,32.6091,66315.0
2019-04-01 12:10:00,35.57,35.59,35.56,35.59,37356.0,32.6183,32.6367,32.6091,32.6367,37356.0
2019-04-01 12:20:00,35.59,35.59,35.57,35.57,55566.0,32.6367,32.6367,32.6183,32.6183,55566.0
2019-04-01 12:30:00,35.58,35.6,35.57,35.59,44902.0,32.6275,32.6458,32.6183,32.6367,44902.0
2019-04-01 12:40:00,35.59,35.6,35.59,35.6,34401.0,32.6367,32.6458,32.6367,32.6458,34401.0
2019-04-01 12:50:00,35.6,35.6,35.57,35.59,104392.0,32.6458,32.6458,32.6183,32.6367,104392.0
2019-04-01 13:00:00,35.59,35.6,35.58,35.59,26235.0,32.6367,32.6458,32.6275,32.6367,26235.0
2019-04-01 13:10:00,35.59,35.59,35.57,35.57,21921.0,32.6367,32.6367,32.6183,32.6183,21921.0
2019-04-01 13:20:00,35.57,35.58,35.56,35.57,39618.0,32.6183,32.6275,32.6091,32.6183,39618.0
2019-04-01 13:30:00,35.57,35.59,35.56,35.58,47291.0,32.6183,32.6367,32.6091,32.6275,47291.0
2019-04-01 13:40:00,35.58,35.59,35.57,35.59,21735.0,32.6275,32.6367,32.6183,32.6367,21735.0
2019-04-01 13:50:00,35.59,35.59,35.58,35.59,20231.0,32.6367,32.6367,32.6275,32.6367,20231.0
2019-04-01 14:00:00,35.58,35.61,35.58,35.61,69766.0,32.6275,32.655,32.6275,32.655,69766.0
2019-04-01 14:10:00,35.61,35.61,35.59,35.6,68215.0,32.655,32.655,32.6367,32.6458,68215.0
2019-04-01 14:20:00,35.6,35.61,35.6,35.61,39144.0,32.6458,32.655,32.6458,32.655,39144.0
2019-04-01 14:30:00,35.61,35.61,35.6,35.61,12681.0,32.655,32.655,32.6458,32.655,12681.0
2019-04-01 14:40:00,35.61,35.62,35.6,35.62,52565.0,32.655,32.6642,32.6458,32.6642,52565.0
2019-04-01 14:50:00,35.62,35.63,35.61,35.63,32537.0,32.6642,32.6733,32.655,32.6733,32537.0
2019-04-01 15:00:00,35.63,35.63,35.6,35.63,33573.0,32.6733,32.6733,32.6458,32.6733,33573.0
2019-04-01 15:10:00,35.63,35.63,35.62,35.63,60323.0,32.6733,32.6733,32.6642,32.6733,60323.0
2019-04-01 15:20:00,35.63,35.66,35.62,35.66,143805.0,32.6733,32.7009,32.6642,32.7009,143805.0
2019-04-01 15:30:00,35.66,35.66,35.65,35.66,115177.0,32.7009,32.7009,32.6917,32.7009,115177.0
2019-04-01 15:40:00,35.66,35.66,35.65,35.66,132030.0,32.7009,32.7009,32.6917,32.7009,132030.0
2019-04-01 15:50:00,35.66,35.67,35.62,35.65,688979.0,32.7009,32.71,32.6642,32.6917,688979.0
2019-04-02 09:30:00,35.88,35.9,35.84,35.85,181076.0,32.9026,32.9209,32.8659,32.8751,181076.0
2019-04-02 09:40:00,35.85,35.87,35.84,35.86,81927.0,32.8751,32.8934,32.8659,32.8843,81927.0
2019-04-02 09:50:00,35.86,35.88,35.85,35.86,102419.0,32.8843,32.9026,32.8751,32.8843,102419.0
2019-04-02 10:00:00,35.86,35.87,35.83,35.86,376279.0,32.8843,32.8934,32.8567,32.8843,376279.0
2019-04-02 10:10:00,35.85,35.86,35.83,35.85,88251.0,32.8751,32.8843,32.8567,32.8751,88251.0
2019-04-02 10:20:00,35.84,35.85,35.8,35.8,93408.0,32.8659,32.8751,32.8292,32.8292,93408.0
2019-04-02 10:30:00,35.8,35.81,35.79,35.79,156103.0,32.8292,32.8384,32.8201,32.8201,156103.0
2019-04-02 10:40:00,35.79,35.82,35.78,35.81,108708.0,32.8201,32.8476,32.8109,32.8384,108708.0
2019-04-02 10:50:00,35.81,35.83,35.77,35.77,140986.0,32.8384,32.8567,32.8017,32.8017,140986.0
2019-04-02 11:00:00,35.77,35.78,35.72,35.73,76891.0,32.8017,32.8109,32.7559,32.765,76891.0
2019-04-02 11:10:00,35.73,35.78,35.72,35.77,70767.0,32.765,32.8109,32.7559,32.8017,70767.0
2019-04-02 11:20:00,35.78,35.83,35.77,35.79,94543.0,32.8109,32.8567,32.8017,32.8201,94543.0
2019-04-02 11:30:00,35.79,35.82,35.77,35.8,45074.0,32.8201,32.8476,32.8017,32.8292,45074.0
2019-04-02 11:40:00,35.8,35.82,35.79,35.8,43368.0,32.8292,32.8476,32.8201,32.8292,43368.0
2019-04-02 11:50:00,35.8,35.84,35.8,35.82,42036.0,32.8292,32.8659,32.8292,32.8476,42036.0
2019-04-02 12:00:00,35.82,35.84,35.82,35.83,40145.0,32.8476,32.8659,32.8476,32.8567,40145.0
2019-04-02 12:10:00,35.82,35.82,35.79,35.8,69762.0,32.8476,32.8476,32.8201,32.8292,69762.0
2019-04-02 12:20:00,35.8,35.8,35.77,35.77,75787.0,32.8292,32.8292,32.8017,32.8017,75787.0
2019-04-02 12:30:00,35.78,35.79,35.77,35.79,35859.0,32.8109,32.8201,32.8017,32.8201,35859.0
2019-04-02 12:40:00,35.79,35.8,35.77,35.79,50904.0,32.8201,32.8292,32.8017,32.8201,50904.0
2019-04-02 12:50:00,35.78,35.81,35.78,35.8,71965.0,32.8109,32.8384,32.8109,32.8292,71965.0
2019-04-02 13:00:00,35.79,35.82,35.77,35.82,65936.0,32.8201,32.8476,32.8017,32.8476,65936.0
2019-04-02 13:10:00,35.81,35.81,35.77,35.78,34909.0,32.8384,32.8384,32.8017,32.8109,34909.0
2019-04-02 13:20:00,35.78,35.79,35.77,35.78,6376.0,32.8109,32.8201,32.8017,32.8109,6376.0
2019-04-02 13:30:00,35.79,35.81,35.79,35.8,39894.0,32.8201,32.8384,32.8201,32.8292,39894.0
2019-04-02 13:40:00,35.8,35.82,35.79,35.8,28817.0,32.8292,32.8476,32.8201,32.8292,28817.0
2019-04-02 13:50:00,35.8,35.8,35.79,35.8,48657.0,32.8292,32.8292,32.8201,32.8292,48657.0
2019-04-02 14:00:00,35.8,35.8,35.79,35.79,4174.0,32.8292,32.8292,32.8201,32.8201,4174.0
2019-04-02 14:10:00,35.79,35.8,35.79,35.8,6052.0,32.8201,32.8292,32.8201,32.8292,6052.0
2019-04-02 14:20:00,35.79,35.84,35.79,35.83,44252.0,32.8201,32.8659,32.8201,32.8567,44252.0
2019-04-02 14:30:00,35.84,35.84,35.83,35.84,10818.0,32.8659,32.8659,32.8567,32.8659,10818.0
2019-04-02 14:40:00,35.84,35.86,35.83,35.84,148896.0,32.8659,32.8843,32.8567,32.8659,148896.0
2019-04-02 14:50:00,35.83,35.84,35.83,35.84,3766.0,32.8567,32.8659,32.8567,32.8659,3766.0
2019-04-02 15:00:00,35.83,35.84,35.82,35.83,38345.0,32.8567,32.8659,32.8476,32.8567,38345.0
2019-04-02 15:10:00,35.82,35.83,35.81,35.81,28854.0,32.8476,32.8567,32.8384,32.8384,28854.0
2019-04-02 15:20:00,35.81,35.82,35.8,35.81,38807.0,32.8384,32.8476,32.8292,32.8384,38807.0
2019-04-02 15:30:00,35.81,35.81,35.8,35.8,5225.0,32.8384,32.8384,32.8292,32.8292,5225.0
2019-04-02 15:40:00,35.8,35.81,35.79,35.81,165148.0,32.8292,32.8384,32.8201,32.8384,165148.0
2019-04-02 15:50:00,35.8,35.82,35.77,35.81,271695.0,32.8292,32.8476,32.8017,32.8384,271695.0
2019-04-03 09:30:00,35.74,35.79,35.73,35.77,278567.0,32.7742,32.8201,32.765,32.8017,278567.0
2019-04-03 09:40:00,35.77,35.81,35.77,35.8,235129.0,32.8017,32.8384,32.8017,32.8292,235129.0
2019-04-03 09:50:00,35.8,35.82,35.77,35.78,160782.0,32.8292,32.8476,32.8017,32.8109,160782.0
2019-04-03 10:00:00,35.78,35.84,35.76,35.83,247654.0,32.8109,32.8659,32.7926,32.8567,247654.0
2019-04-03 10:10:00,35.83,35.84,35.79,35.81,157697.0,32.8567,32.8659,32.8201,32.8384,157697.0
2019-04-03 10:20:00,35.8,35.82,35.78,35.8,34949.0,32.8292,32.8476,32.8109,32.8292,34949.0
2019-04-03 10:30:00,35.79,35.85,35.79,35.84,151080.0,32.8201,32.8751,32.8201,32.8659,151080.0
2019-04-03 10:40:00,35.84,35.85,35.83,35.84,58229.0,32.8659,32.8751,32.8567,32.8659,58229.0
2019-04-03 10:50:00,35.83,35.88,35.83,35.86,178359.0,32.8567,32.9026,32.8567,32.8843,178359.0
2019-04-03 11:00:00,35.86,35.89,35.86,35.88,44317.0,32.8843,32.9118,32.8843,32.9026,44317.0
2019-04-03 11:10:00,35.88,35.89,35.85,35.87,172013.0,32.9026,32.9118,32.8751,32.8934,172013.0
2019-04-03 11:20:00,35.87,35.87,35.84,35.86,29568.0,32.8934,32.8934,32.8659,32.8843,29568.0
2019-04-03 11:30:00,35.86,35.9,35.86,35.89,209202.0,32.8843,32.9209,32.8843,32.9118,209202.0
2019-04-03 11:40:00,35.9,35.92,35.89,35.91,41804.0,32.9209,32.9393,32.9118,32.9301,41804.0
2019-04-03 11:50:00,35.91,35.94,35.9,35.93,41458.0,32.9301,32.9576,32.9209,32.9484,41458.0
2019-04-03 12:00:00,35.93,35.94,35.91,35.94,106543.0,32.9484,32.9576,32.9301,32.9576,106543.0
2019-04-03 12:10:00,35.93,35.94,35.9,35.91,98207.0,32.9484,32.9576,32.9209,32.9301,98207.0
2019-04-03 12:20:00,35.91,35.91,35.89,35.91,128524.0,32.9301,32.9301,32.9118,32.9301,128524.0
2019-04-03 12:30:00,35.9,35.92,35.9,35.91,31220.0,32.9209,32.9393,32.9209,32.9301,31220.0
2019-04-03 12:40:00,35.91,35.91,35.88,35.9,37369.0,32.9301,32.9301,32.9026,32.9209,37369.0
2019-04-03 12:50:00,35.9,35.9,35.87,35.89,47942.0,32.9209,32.9209,32.8934,32.9118,47942.0
2019-04-03 13:00:00,35.89,35.92,35.89,35.92,28932.0,32.9118,32.9393,32.9118,32.9393,28932.0
2019-04-03 13:10:00,35.92,35.92,35.88,35.89,40783.0,32.9393,32.9393,32.9026,32.9118,40783.0
2019-04-03 13:20:00,35.89,35.91,35.88,35.9,21746.0,32.9118,32.9301,32.9026,32.9209,21746.0
2019-04-03 13:30:00,35.9,35.92,35.89,35.91,60543.0,32.9209,32.9393,32.9118,32.9301,60543.0
2019-04-03 13:40:00,35.91,35.92,35.88,35.91,29734.0,32.9301,32.9393,32.9026,32.9301,29734.0
2019-04-03 13:50:00,35.91,35.91,35.86,35.87,46255.0,32.9301,32.9301,32.8843,32.8934,46255.0
2019-04-03 14:00:00,35.87,35.89,35.86,35.88,39206.0,32.8934,32.9118,32.8843,32.9026,39206.0
2019-04-03 14:10:00,35.88,35.88,35.86,35.87,25993.0,32.9026,32.9026,32.8843,32.8934,25993.0
2019-04-03 14:20:00,35.87,35.9,35.87,35.9,26381.0,32.8934,32.9209,32.8934,32.9209,26381.0
2019-04-03 14:30:00,35.89,35.9,35.87,35.88,42681.0,32.9118,32.9209,32.8934,32.9026,42681.0
2019-04-03 14:40:00,35.88,35.9,35.86,35.9,40621.0,32.9026,32.9209,32.8843,32.9209,40621.0
2019-04-03 14:50:00,35.9,35.9,35.89,35.9,46336.0,32.9209,32.9209,32.9118,32.9209,46336.0
2019-04-03 15:00:00,35.9,35.9,35.88,35.88,41219.0,32.9209,32.9209,32.9026,32.9026,41219.0
2019-04-03 15:10:00,35.89,35.89,35.86,35.88,65280.0,32.9118,32.9118,32.8843,32.9026,65280.0
2019-04-03 15:20:00,35.87,35.91,35.86,35.91,155619.0,32.8934,32.9301,32.8843,32.9301,155619.0
2019-04-03 15:30:00,35.9,35.92,35.88,35.91,89431.0,32.9209,32.9393,32.9026,32.9301,89431.0
2019-04-03 15:40:00,35.91,35.93,35.9,35.91,93000.0,32.9301,32.9484,32.9209,32.9301,93000.0
2019-04-03 15:50:00,35.92,35.94,35.91,35.92,380305.0,32.9393,32.9576,32.9301,32.9393,380305.0
2019-04-04 09:30:00,35.44,35.5,35.42,35.5,175795.0,32.4991,32.5541,32.4808,32.5541,175795.0
2019-04-04 09:40:00,35.5,35.53,35.49,35.51,257894.0,32.5541,32.5816,32.545,32.5633,257894.0
2019-04-04 09:50:00,35.51,35.55,35.51,35.54,153309.0,32.5633,32.6,32.5633,32.5908,153309.0
2019-04-04 10:00:00,35.54,35.57,35.53,35.56,108110.0,32.5908,32.6183,32.5816,32.6091,108110.0
2019-04-04 10:10:00,35.56,35.59,35.55,35.55,70058.0,32.6091,32.6367,32.6,32.6,70058.0
2019-04-04 10:20:00,35.56,35.6,35.56,35.56,75473.0,32.6091,32.6458,32.6091,32.6091,75473.0
2019-04-04 10:30:00,35.56,35.57,35.52,35.55,36968.0,32.6091,32.6183,32.5725,32.6,36968.0
2019-04-04 10:40:00,35.55,35.63,35.55,35.63,148276.0,32.6,32.6733,32.6,32.6733,148276.0
2019-04-04 10:50:00,35.63,35.63,35.61,35.62,48811.0,32.6733,32.6733,32.655,32.6642,48811.0
2019-04-04 11:00:00,35.61,35.62,35.59,35.59,171019.0,32.655,32.6642,32.6367,32.6367,171019.0
2019-04-04 11:10:00,35.59,35.59,35.55,35.55,190002.0,32.6367,32.6367,32.6,32.6,190002.0
2019-04-04 11:20:00,35.56,35.61,35.55,35.6,98331.0,32.6091,32.655,32.6,32.6458,98331.0
2019-04-04 11:30:00,35.61,35.63,35.58,35.63,68184.0,32.655,32.6733,32.6275,32.6733,68184.0
2019-04-04 11:40:00,35.63,35.64,35.61,35.62,48482.0,32.6733,32.6825,32.655,32.6642,48482.0
2019-04-04 11:50:00,35.62,35.62,35.59,35.61,47938.0,32.6642,32.6642,32.6367,32.655,47938.0
2019-04-04 12:00:00,35.61,35.62,35.59,35.61,54863.0,32.655,32.6642,32.6367,32.655,54863.0
2019-04-04 12:10:00,35.61,35.61,35.56,35.58,40862.0,32.655,32.655,32.6091,32.6275,40862.0
2019-04-04 12:20:00,35.57,35.63,35.57,35.57,219163.0,32.6183,32.6733,32.6183,32.6183,219163.0
2019-04-04 12:30:00,35.57,35.59,35.55,35.58,116275.0,32.6183,32.6367,32.6,32.6275,116275.0
2019-04-04 12:40:00,35.58,35.6,35.55,35.57,156224.0,32.6275,32.6458,32.6,32.6183,156224.0
2019-04-04 12:50:00,35.56,35.58,35.55,35.57,54742.0,32.6091,32.6275,32.6,32.6183,54742.0
2019-04-04 13:00:00,35.57,35.58,35.56,35.58,26175.0,32.6183,32.6275,32.6091,32.6275,26175.0
2019-04-04 13:10:00,35.57,35.59,35.56,35.59,33894.0,32.6183,32.6367,32.6091,32.6367,33894.0
2019-04-04 13:20:00,35.59,35.61,35.58,35.6,27152.0,32.6367,32.655,32.6275,32.6458,27152.0
2019-04-04 13:30:00,35.6,35.61,35.59,35.61,16328.0,32.6458,32.655,32.6367,32.655,16328.0
2019-04-04 13:40:00,35.61,35.62,35.6,35.6,56215.0,32.655,32.6642,32.6458,32.6458,56215.0
2019-04-04 13:50:00,35.6,35.61,35.58,35.59,34971.0,32.6458,32.655,32.6275,32.6367,34971.0
2019-04-04 14:00:00,35.59,35.6,35.57,35.59,26801.0,32.6367,32.6458,32.6183,32.6367,26801.0
2019-04-04 14:10:00,35.59,35.61,35.59,35.6,59424.0,32.6367,32.655,32.6367,32.6458,59424.0
2019-04-04 14:20:00,35.59,35.61,35.57,35.58,76829.0,32.6367,32.655,32.6183,32.6275,76829.0
2019-04-04 14:30:00,35.58,35.58,35.57,35.58,48612.0,32.6275,32.6275,32.6183,32.6275,48612.0
2019-04-04 14:40:00,35.58,35.58,35.56,35.58,30541.0,32.6275,32.6275,32.6091,32.6275,30541.0
2019-04-04 14:50:00,35.58,35.58,35.57,35.57,23074.0,32.6275,32.6275,32.6183,32.6183,23074.0
2019-04-04 15:00:00,35.57,35.58,35.55,35.56,52458.0,32.6183,32.6275,32.6,32.6091,52458.0
2019-04-04 15:10:00,35.56,35.58,35.55,35.55,64450.0,32.6091,32.6275,32.6,32.6,64450.0
2019-04-04 15:20:00,35.55,35.56,35.53,35.54,25816.0,32.6,32.6091,32.5816,32.5908,25816.0
2019-04-04 15:30:00,35.54,35.54,35.52,35.52,329872.0,32.5908,32.5908,32.5725,32.5725,329872.0
2019-04-04 15:40:00,35.52,35.53,35.5,35.51,204996.0,32.5725,32.5816,32.5541,32.5633,204996.0
2019-04-04 15:50:00,35.51,35.53,35.5,35.52,350365.0,32.5633,32.5816,32.5541,32.5725,350365.0
2019-04-05 09:30:00,35.68,35.68,35.61,35.62,196722.0,32.7192,32.7192,32.655,32.6642,196722.0
2019-04-05 09:40:00,35.62,35.67,35.61,35.66,269033.0,32.6642,32.71,32.655,32.7009,269033.0
2019-04-05 09:50:00,35.66,35.68,35.66,35.66,242049.0,32.7009,32.7192,32.7009,32.7009,242049.0
2019-04-05 10:00:00,35.67,35.72,35.66,35.71,180199.0,32.71,32.7559,32.7009,32.7467,180199.0
2019-04-05 10:10:00,35.71,35.77,35.7,35.75,449689.0,32.7467,32.8017,32.7375,32.7834,449689.0
2019-04-05 10:20:00,35.75,35.76,35.73,35.74,251673.0,32.7834,32.7926,32.765,32.7742,251673.0
2019-04-05 10:30:00,35.75,35.8,35.74,35.76,412878.0,32.7834,32.8292,32.7742,32.7926,412878.0
2019-04-05 10:40:00,35.76,35.78,35.75,35.77,97996.0,32.7926,32.8109,32.7834,32.8017,97996.0
2019-04-05 10:50:00,35.77,35.81,35.77,35.79,70875.0,32.8017,32.8384,32.8017,32.8201,70875.0
2019-04-05 11:00:00,35.79,35.8,35.77,35.77,35059.0,32.8201,32.8292,32.8017,32.8017,35059.0
2019-04-05 11:10:00,35.77,35.8,35.77,35.77,83464.0,32.8017,32.8292,32.8017,32.8017,83464.0
2019-04-05 11:20:00,35.78,35.79,35.75,35.78,57566.0,32.8109,32.8201,32.7834,32.8109,57566.0
2019-04-05 11:30:00,35.77,35.79,35.77,35.77,36034.0,32.8017,32.8201,32.8017,32.8017,36034.0
2019-04-05 11:40:00,35.77,35.79,35.77,35.77,34338.0,32.8017,32.8201,32.8017,32.8017,34338.0
2019-04-05 11:50:00,35.77,35.79,35.76,35.77,62485.0,32.8017,32.8201,32.7926,32.8017,62485.0
2019-04-05 12:00:00,35.77,35.77,35.74,35.74,31241.0,32.8017,32.8017,32.7742,32.7742,31241.0
2019-04-05 12:10:00,35.75,35.76,35.74,35.76,32869.0,32.7834,32.7926,32.7742,32.7926,32869.0
2019-04-05 12:20:00,35.76,35.78,35.75,35.78,34844.0,32.7926,32.8109,32.7834,32.8109,34844.0
2019-04-05 12:30:00,35.78,35.79,35.74,35.74,34939.0,32.8109,32.8201,32.7742,32.7742,34939.0
2019-04-05 12:40:00,35.75,35.76,35.74,35.76,36528.0,32.7834,32.7926,32.7742,32.7926,36528.0
2019-04-05 12:50:00,35.76,35.76,35.75,35.76,32053.0,32.7926,32.7926,32.7834,32.7926,32053.0
2019-04-05 13:00:00,35.76,35.78,35.75,35.77,24554.0,32.7926,32.8109,32.7834,32.8017,24554.0
2019-04-05 13:10:00,35.77,35.78,35.75,35.77,19951.0,32.8017,32.8109,32.7834,32.8017,19951.0
2019-04-05 13:20:00,35.77,35.78,35.76,35.77,42303.0,32.8017,32.8109,32.7926,32.8017,42303.0
2019-04-05 13:30:00,35.76,35.77,35.75,35.76,23528.0,32.7926,32.8017,32.7834,32.7926,23528.0
2019-04-05 13:40:00,35.76,35.77,35.76,35.77,12055.0,32.7926,32.8017,32.7926,32.8017,12055.0
2019-04-05 13:50:00,35.77,35.78,35.76,35.77,23721.0,32.8017,32.8109,32.7926,32.8017,23721.0
2019-04-05 14:00:00,35.78,35.79,35.77,35.79,57238.0,32.8109,32.8201,32.8017,32.8201,57238.0
2019-04-05 14:10:00,35.79,35.79,35.78,35.79,15474.0,32.8201,32.8201,32.8109,32.8201,15474.0
2019-04-05 14:20:00,35.79,35.79,35.75,35.76,125000.0,32.8201,32.8201,32.7834,32.7926,125000.0
2019-04-05 14:30:00,35.77,35.77,35.75,35.75,18982.0,32.8017,32.8017,32.7834,32.7834,18982.0
2019-04-05 14:40:00,35.76,35.78,35.75,35.76,47564.0,32.7926,32.8109,32.7834,32.7926,47564.0
2019-04-05 14:50:00,35.77,35.79,35.76,35.78,24242.0,32.8017,32.8201,32.7926,32.8109,24242.0
2019-04-05 15:00:00,35.78,35.78,35.75,35.75,22860.0,32.8109,32.8109,32.7834,32.7834,22860.0
2019-04-05 15:10:00,35.76,35.76,35.74,35.74,40673.0,32.7926,32.7926,32.7742,32.7742,40673.0
2019-04-05 15:20:00,35.74,35.76,35.74,35.76,133072.0,32.7742,32.7926,32.7742,32.7926,133072.0
2019-04-05 15:30:00,35.76,35.76,35.75,35.76,14378.0,32.7926,32.7926,32.7834,32.7926,14378.0
2019-04-05 15:40:00,35.76,35.76,35.73,35.73,65876.0,32.7926,32.7926,32.765,32.765,65876.0
2019-04-05 15:50:00,35.73,35.74,35.71,35.73,229062.0,32.765,32.7742,32.7467,32.765,229062.0
2019-04-08 09:30:00,35.26,35.33,35.26,35.28,191963.0,32.334,32.3982,32.334,32.3524,191963.0
2019-04-08 09:40:00,35.28,35.3,35.23,35.24,162523.0,32.3524,32.3707,32.3065,32.3157,162523.0
2019-04-08 09:50:00,35.24,35.26,35.24,35.26,112993.0,32.3157,32.334,32.3157,32.334,112993.0
2019-04-08 10:00:00,35.25,35.28,35.23,35.27,97242.0,32.3249,32.3524,32.3065,32.3432,97242.0
2019-04-08 10:10:00,35.26,35.31,35.26,35.31,21554.0,32.334,32.3799,32.334,32.3799,21554.0
2019-04-08 10:20:00,35.31,35.32,35.29,35.31,53480.0,32.3799,32.3891,32.3616,32.3799,53480.0
2019-04-08 10:30:00,35.3,35.31,35.29,35.29,23717.0,32.3707,32.3799,32.3616,32.3616,23717.0
2019-04-08 10:40:00,35.29,35.3,35.28,35.3,27923.0,32.3616,32.3707,32.3524,32.3707,27923.0
2019-04-08 10:50:00,35.3,35.31,35.25,35.26,47677.0,32.3707,32.3799,32.3249,32.334,47677.0
2019-04-08 11:00:00,35.26,35.28,35.24,35.26,153165.0,32.334,32.3524,32.3157,32.334,153165.0
2019-04-08 11:10:00,35.26,35.28,35.25,35.25,23933.0,32.334,32.3524,32.3249,32.3249,23933.0
2019-04-08 11:20:00,35.25,35.28,35.24,35.28,93682.0,32.3249,32.3524,32.3157,32.3524,93682.0
2019-04-08 11:30:00,35.28,35.3,35.28,35.3,37972.0,32.3524,32.3707,32.3524,32.3707,37972.0
2019-04-08 11:40:00,35.3,35.31,35.29,35.3,52550.0,32.3707,32.3799,32.3616,32.3707,52550.0
2019-04-08 11:50:00,35.3,35.31,35.27,35.27,44740.0,32.3707,32.3799,32.3432,32.3432,44740.0
2019-04-08 12:00:00,35.27,35.28,35.25,35.26,19419.0,32.3432,32.3524,32.3249,32.334,19419.0
2019-04-08 12:10:00,35.27,35.27,35.26,35.26,9622.0,32.3432,32.3432,32.334,32.334,9622.0
2019-04-08 12:20:00,35.26,35.27,35.24,35.27,12411.0,32.334,32.3432,32.3157,32.3432,12411.0
2019-04-08 12:30:00,35.26,35.3,35.25,35.3,137965.0,32.334,32.3707,32.3249,32.3707,137965.0
2019-04-08 12:40:00,35.3,35.31,35.29,35.3,159390.0,32.3707,32.3799,32.3616,32.3707,159390.0
2019-04-08 12:50:00,35.31,35.31,35.29,35.31,137089.0,32.3799,32.3799,32.3616,32.3799,137089.0
2019-04-08 13:00:00,35.31,35.32,35.3,35.32,98060.0,32.3799,32.3891,32.3707,32.3891,98060.0
2019-04-08 13:10:00,35.32,35.34,35.31,35.33,20167.0,32.3891,32.4074,32.3799,32.3982,20167.0
2019-04-08 13:20:00,35.33,35.33,35.32,35.33,11022.0,32.3982,32.3982,32.3891,32.3982,11022.0
2019-04-08 13:30:00,35.33,35.34,35.32,35.34,72277.0,32.3982,32.4074,32.3891,32.4074,72277.0
2019-04-08 13:40:00,35.34,35.34,35.31,35.32,24715.0,32.4074,32.4074,32.3799,32.3891,24715.0
2019-04-08 13:50:00,35.32,35.34,35.31,35.34,51227.0,32.3891,32.4074,32.3799,32.4074,51227.0
2019-04-08 14:00:00,35.34,35.35,35.33,35.35,36072.0,32.4074,32.4166,32.3982,32.4166,36072.0
2019-04-08 14:10:00,35.35,35.36,35.34,35.36,9596.0,32.4166,32.4257,32.4074,32.4257,9596.0
2019-04-08 14:20:00,35.35,35.35,35.34,35.34,10106.0,32.4166,32.4166,32.4074,32.4074,10106.0
2019-04-08 14:30:00,35.34,35.36,35.34,35.36,60171.0,32.4074,32.4257,32.4074,32.4257,60171.0
2019-04-08 14:40:00,35.36,35.36,35.35,35.35,12265.0,32.4257,32.4257,32.4166,32.4166,12265.0
2019-04-08 14:50:00,35.36,35.36,35.35,35.36,11585.0,32.4257,32.4257,32.4166,32.4257,11585.0
2019-04-08 15:00:00,35.36,35.36,35.34,35.34,16248.0,32.4257,32.4257,32.4074,32.4074,16248.0
2019-04-08 15:10:00,35.34,35.36,35.34,35.35,35381.0,32.4074,32.4257,32.4074,32.4166,35381.0
2019-04-08 15:20:00,35.35,35.36,35.34,35.34,74277.0,32.4166,32.4257,32.4074,32.4074,74277.0
2019-04-08 15:30:00,35.34,35.35,35.32,35.32,24309.0,32.4074,32.4166,32.3891,32.3891,24309.0
2019-04-08 15:40:00,35.32,35.34,35.32,35.33,22023.0,32.3891,32.4074,32.3891,32.3982,22023.0
2019-04-08 15:50:00,35.33,35.34,35.31,35.33,176021.0,32.3982,32.4074,32.3799,32.3982,176021.0
2019-04-09 09:30:00,35.5,35.55,35.46,35.5,88674.0,32.5541,32.6,32.5174,32.5541,88674.0
2019-04-09 09:40:00,35.49,35.51,35.48,35.51,72610.0,32.545,32.5633,32.5358,32.5633,72610.0
2019-04-09 09:50:00,35.51,35.53,35.5,35.52,40532.0,32.5633,32.5816,32.5541,32.5725,40532.0
2019-04-09 10:00:00,35.52,35.52,35.48,35.51,51026.0,32.5725,32.5725,32.5358,32.5633,51026.0
2019-04-09 10:10:00,35.51,35.52,35.49,35.51,69595.0,32.5633,32.5725,32.545,32.5633,69595.0
2019-04-09 10:20:00,35.51,35.53,35.5,35.52,103030.0,32.5633,32.5816,32.5541,32.5725,103030.0
2019-04-09 10:30:00,35.53,35.55,35.52,35.54,58881.0,32.5816,32.6,32.5725,32.5908,58881.0
2019-04-09 10:40:00,35.54,35.54,35.51,35.52,14891.0,32.5908,32.5908,32.5633,32.5725,14891.0
2019-04-09 10:50:00,35.51,35.55,35.5,35.55,25909.0,32.5633,32.6,32.5541,32.6,25909.0
2019-04-09 11:00:00,35.55,35.59,35.53,35.58,41767.0,32.6,32.6367,32.5816,32.6275,41767.0
2019-04-09 11:10:00,35.58,35.59,35.56,35.57,56292.0,32.6275,32.6367,32.6091,32.6183,56292.0
2019-04-09 11:20:00,35.57,35.59,35.48,35.48,107180.0,32.6183,32.6367,32.5358,32.5358,107180.0
2019-04-09 11:30:00,35.49,35.52,35.48,35.52,40762.0,32.545,32.5725,32.5358,32.5725,40762.0
2019-04-09 11:40:00,35.52,35.55,35.51,35.54,11345.0,32.5725,32.6,32.5633,32.5908,11345.0
2019-04-09 11:50:00,35.54,35.54,35.52,35.53,6150.0,32.5908,32.5908,32.5725,32.5816,6150.0
2019-04-09 12:00:00,35.53,35.55,35.53,35.55,7466.0,32.5816,32.6,32.5816,32.6,7466.0
2019-04-09 12:10:00,35.55,35.56,35.54,35.55,18511.0,32.6,32.6091,32.5908,32.6,18511.0
2019-04-09 12:20:00,35.55,35.57,35.55,35.55,5132.0,32.6,32.6183,32.6,32.6,5132.0
2019-04-09 12:30:00,35.55,35.56,35.54,35.56,37611.0,32.6,32.6091,32.5908,32.6091,37611.0
2019-04-09 12:40:00,35.55,35.57,35.54,35.55,16741.0,32.6,32.6183,32.5908,32.6,16741.0
2019-04-09 12:50:00,35.55,35.55,35.54,35.54,4942.0,32.6,32.6,32.5908,32.5908,4942.0
2019-04-09 13:00:00,35.53,35.56,35.53,35.55,25005.0,32.5816,32.6091,32.5816,32.6,25005.0
2019-04-09 13:10:00,35.55,35.56,35.53,35.54,14671.0,32.6,32.6091,32.5816,32.5908,14671.0
2019-04-09 13:20:00,35.54,35.55,35.53,35.54,20817.0,32.5908,32.6,32.5816,32.5908,20817.0
2019-04-09 13:30:00,35.54,35.56,35.53,35.56,9715.0,32.5908,32.6091,32.5816,32.6091,9715.0
2019-04-09 13:40:00,35.55,35.56,35.54,35.55,10717.0,32.6,32.6091,32.5908,32.6,10717.0
2019-04-09 13:50:00,35.55,35.55,35.54,35.55,11395.0,32.6,32.6,32.5908,32.6,11395.0
2019-04-09 14:00:00,35.55,35.55,35.54,35.55,4138.0,32.6,32.6,32.5908,32.6,4138.0
2019-04-09 14:10:00,35.55,35.57,35.55,35.55,8655.0,32.6,32.6183,32.6,32.6,8655.0
2019-04-09 14:20:00,35.56,35.56,35.53,35.53,16892.0,32.6091,32.6091,32.5816,32.5816,16892.0
2019-04-09 14:30:00,35.53,35.54,35.52,35.54,8835.0,32.5816,32.5908,32.5725,32.5908,8835.0
2019-04-09 14:40:00,35.54,35.54,35.51,35.53,24788.0,32.5908,32.5908,32.5633,32.5816,24788.0
2019-04-09 14:50:00,35.53,35.53,35.52,35.52,5730.0,32.5816,32.5816,32.5725,32.5725,5730.0
2019-04-09 15:00:00,35.52,35.53,35.52,35.53,9740.0,32.5725,32.5816,32.5725,32.5816,9740.0
2019-04-09 15:10:00,35.53,35.54,35.52,35.53,14582.0,32.5816,32.5908,32.5725,32.5816,14582.0
2019-04-09 15:20:00,35.54,35.54,35.52,35.52,24906.0,32.5908,32.5908,32.5725,32.5725,24906.0
2019-04-09 15:30:00,35.52,35.55,35.52,35.55,36220.0,32.5725,32.6,32.5725,32.6,36220.0
2019-04-09 15:40:00,35.55,35.57,35.54,35.57,67820.0,32.6,32.6183,32.5908,32.6183,67820.0
2019-04-09 15:50:00,35.57,35.57,35.53,35.53,178551.0,32.6183,32.6183,32.5816,32.5816,178551.0
2019-04-10 09:30:00,35.42,35.48,35.41,35.44,210042.0,32.4808,32.5358,32.4716,32.4991,210042.0
2019-04-10 09:40:00,35.43,35.49,35.43,35.43,104881.0,32.4899,32.545,32.4899,32.4899,104881.0
2019-04-10 09:50:00,35.43,35.48,35.4,35.47,72626.0,32.4899,32.5358,32.4624,32.5266,72626.0
2019-04-10 10:00:00,35.47,35.48,35.43,35.44,129267.0,32.5266,32.5358,32.4899,32.4991,129267.0
2019-04-10 10:10:00,35.44,35.47,35.42,35.47,98123.0,32.4991,32.5266,32.4808,32.5266,98123.0
2019-04-10 10:20:00,35.47,35.48,35.44,35.46,56790.0,32.5266,32.5358,32.4991,32.5174,56790.0
2019-04-10 10:30:00,35.47,35.49,35.46,35.47,44280.0,32.5266,32.545,32.5174,32.5266,44280.0
2019-04-10 10:40:00,35.46,35.49,35.44,35.48,65864.0,32.5174,32.545,32.4991,32.5358,65864.0
2019-04-10 10:50:00,35.48,35.49,35.46,35.47,58063.0,32.5358,32.545,32.5174,32.5266,58063.0
2019-04-10 11:00:00,35.47,35.51,35.46,35.5,53427.0,32.5266,32.5633,32.5174,32.5541,53427.0
2019-04-10 11:10:00,35.5,35.51,35.47,35.48,23153.0,32.5541,32.5633,32.5266,32.5358,23153.0
2019-04-10 11:20:00,35.48,35.5,35.46,35.47,17705.0,32.5358,32.5541,32.5174,32.5266,17705.0
2019-04-10 11:30:00,35.48,35.51,35.47,35.5,70264.0,32.5358,32.5633,32.5266,32.5541,70264.0
2019-04-10 11:40:00,35.5,35.52,35.49,35.5,52519.0,32.5541,32.5725,32.545,32.5541,52519.0
2019-04-10 11:50:00,35.5,35.5,35.48,35.5,16843.0,32.5541,32.5541,32.5358,32.5541,16843.0
2019-04-10 12:00:00,35.5,35.5,35.48,35.5,20250.0,32.5541,32.5541,32.5358,32.5541,20250.0
2019-04-10 12:10:00,35.49,35.51,35.47,35.51,56342.0,32.545,32.5633,32.5266,32.5633,56342.0
2019-04-10 12:20:00,35.51,35.51,35.5,35.51,8900.0,32.5633,32.5633,32.5541,32.5633,8900.0
2019-04-10 12:30:00,35.51,35.51,35.5,35.51,20235.0,32.5633,32.5633,32.5541,32.5633,20235.0
2019-04-10 12:40:00,35.5,35.51,35.5,35.51,14880.0,32.5541,32.5633,32.5541,32.5633,14880.0
2019-04-10 12:50:00,35.51,35.52,35.5,35.51,28596.0,32.5633,32.5725,32.5541,32.5633,28596.0
2019-04-10 13:00:00,35.5,35.51,35.49,35.5,19029.0,32.5541,32.5633,32.545,32.5541,19029.0
2019-04-10 13:10:00,35.5,35.53,35.5,35.52,32125.0,32.5541,32.5816,32.5541,32.5725,32125.0
2019-04-10 13:20:00,35.52,35.53,35.51,35.51,27023.0,32.5725,32.5816,32.5633,32.5633,27023.0
2019-04-10 13:30:00,35.52,35.53,35.51,35.52,8465.0,32.5725,32.5816,32.5633,32.5725,8465.0
2019-04-10 13:40:00,35.52,35.53,35.51,35.52,25042.0,32.5725,32.5816,32.5633,32.5725,25042.0
2019-04-10 13:50:00,35.52,35.52,35.49,35.5,29114.0,32.5725,32.5725,32.545,32.5541,29114.0
2019-04-10 14:00:00,35.5,35.52,35.47,35.48,21491.0,32.5541,32.5725,32.5266,32.5358,21491.0
2019-04-10 14:10:00,35.48,35.52,35.46,35.51,26232.0,32.5358,32.5725,32.5174,32.5633,26232.0
2019-04-10 14:20:00,35.52,35.52,35.48,35.48,21350.0,32.5725,32.5725,32.5358,32.5358,21350.0
2019-04-10 14:30:00,35.48,35.5,35.47,35.5,24983.0,32.5358,32.5541,32.5266,32.5541,24983.0
2019-04-10 14:40:00,35.5,35.51,35.49,35.49,23134.0,32.5541,32.5633,32.545,32.545,23134.0
2019-04-10 14:50:00,35.5,35.52,35.49,35.51,38888.0,32.5541,32.5725,32.545,32.5633,38888.0
2019-04-10 15:00:00,35.51,35.53,35.5,35.52,23143.0,32.5633,32.5816,32.5541,32.5725,23143.0
2019-04-10 15:10:00,35.52,35.53,35.5,35.52,30810.0,32.5725,32.5816,32.5541,32.5725,30810.0
2019-04-10 15:20:00,35.51,35.52,35.51,35.51,22990.0,32.5633,32.5725,32.5633,32.5633,22990.0
2019-04-10 15:30:00,35.52,35.52,35.49,35.5,33505.0,32.5725,32.5725,32.545,32.5541,33505.0
2019-04-10 15:40:00,35.5,35.5,35.47,35.48,109414.0,32.5541,32.5541,32.5266,32.5358,109414.0
2019-04-10 15:50:00,35.48,35.48,35.45,35.48,145832.0,32.5358,32.5358,32.5083,32.5358,145832.0
2019-04-11 09:30:00,35.5,35.5,35.42,35.43,119656.0,32.5541,32.5541,32.4808,32.4899,119656.0
2019-04-11 09:40:00,35.42,35.47,35.42,35.46,58165.0,32.4808,32.5266,32.4808,32.5174,58165.0
2019-04-11 09:50:00,35.47,35.49,35.43,35.44,50451.0,32.5266,32.545,32.4899,32.4991,50451.0
2019-04-11 10:00:00,35.45,35.47,35.42,35.45,112992.0,32.5083,32.5266,32.4808,32.5083,112992.0
2019-04-11 10:10:00,35.45,35.49,35.43,35.48,40033.0,32.5083,32.545,32.4899,32.5358,40033.0
2019-04-11 10:20:00,35.48,35.5,35.47,35.47,33552.0,32.5358,32.5541,32.5266,32.5266,33552.0
2019-04-11 10:30:00,35.47,35.48,35.46,35.47,77918.0,32.5266,32.5358,32.5174,32.5266,77918.0
2019-04-11 10:40:00,35.47,35.48,35.45,35.45,82028.0,32.5266,32.5358,32.5083,32.5083,82028.0
2019-04-11 10:50:00,35.45,35.48,35.45,35.48,103937.0,32.5083,32.5358,32.5083,32.5358,103937.0
2019-04-11 11:00:00,35.48,35.48,35.44,35.48,109820.0,32.5358,32.5358,32.4991,32.5358,109820.0
2019-04-11 11:10:00,35.48,35.49,35.46,35.48,20596.0,32.5358,32.545,32.5174,32.5358,20596.0
2019-04-11 11:20:00,35.47,35.48,35.45,35.45,38368.0,32.5266,32.5358,32.5083,32.5083,38368.0
2019-04-11 11:30:00,35.45,35.46,35.4,35.41,96201.0,32.5083,32.5174,32.4624,32.4716,96201.0
2019-04-11 11:40:00,35.41,35.42,35.38,35.41,59583.0,32.4716,32.4808,32.4441,32.4716,59583.0
2019-04-11 11:50:00,35.41,35.42,35.39,35.4,58484.0,32.4716,32.4808,32.4533,32.4624,58484.0
2019-04-11 12:00:00,35.4,35.41,35.39,35.41,34646.0,32.4624,32.4716,32.4533,32.4716,34646.0
2019-04-11 12:10:00,35.41,35.41,35.38,35.38,38253.0,32.4716,32.4716,32.4441,32.4441,38253.0
2019-04-11 12:20:00,35.38,35.38,35.36,35.37,24524.0,32.4441,32.4441,32.4257,32.4349,24524.0
2019-04-11 12:30:00,35.37,35.38,35.36,35.38,31938.0,32.4349,32.4441,32.4257,32.4441,31938.0
2019-04-11 12:40:00,35.38,35.39,35.36,35.39,17309.0,32.4441,32.4533,32.4257,32.4533,17309.0
2019-04-11 12:50:00,35.39,35.39,35.37,35.38,18528.0,32.4533,32.4533,32.4349,32.4441,18528.0
2019-04-11 13:00:00,35.38,35.4,35.37,35.4,8440.0,32.4441,32.4624,32.4349,32.4624,8440.0
2019-04-11 13:10:00,35.4,35.41,35.39,35.4,19654.0,32.4624,32.4716,32.4533,32.4624,19654.0
2019-04-11 13:20:00,35.4,35.41,35.37,35.39,55673.0,32.4624,32.4716,32.4349,32.4533,55673.0
2019-04-11 13:30:00,35.39,35.39,35.37,35.38,11780.0,32.4533,32.4533,32.4349,32.4441,11780.0
2019-04-11 13:40:00,35.37,35.39,35.37,35.38,6102.0,32.4349,32.4533,32.4349,32.4441,6102.0
2019-04-11 13:50:00,35.39,35.39,35.38,35.39,8277.0,32.4533,32.4533,32.4441,32.4533,8277.0
2019-04-11 14:00:00,35.38,35.39,35.38,35.38,18283.0,32.4441,32.4533,32.4441,32.4441,18283.0
2019-04-11 14:10:00,35.39,35.39,35.36,35.37,77340.0,32.4533,32.4533,32.4257,32.4349,77340.0
2019-04-11 14:20:00,35.37,35.37,35.36,35.36,8414.0,32.4349,32.4349,32.4257,32.4257,8414.0
2019-04-11 14:30:00,35.36,35.37,35.36,35.36,15415.0,32.4257,32.4349,32.4257,32.4257,15415.0
2019-04-11 14:40:00,35.37,35.37,35.36,35.37,8019.0,32.4349,32.4349,32.4257,32.4349,8019.0
2019-04-11 14:50:00,35.37,35.38,35.36,35.37,18469.0,32.4349,32.4441,32.4257,32.4349,18469.0
2019-04-11 15:00:00,35.37,35.39,35.36,35.39,17915.0,32.4349,32.4533,32.4257,32.4533,17915.0
2019-04-11 15:10:00,35.39,35.39,35.38,35.39,11612.0,32.4533,32.4533,32.4441,32.4533,11612.0
2019-04-11 15:20:00,35.39,35.39,35.38,35.39,10342.0,32.4533,32.4533,32.4441,32.4533,10342.0
2019-04-11 15:30:00,35.39,35.4,35.39,35.4,15294.0,32.4533,32.4624,32.4533,32.4624,15294.0
2019-04-11 15:40:00,35.4,35.41,35.39,35.4,84136.0,32.4624,32.4716,32.4533,32.4624,84136.0
2019-04-11 15:50:00,35.39,35.42,35.39,35.41,231759.0,32.4533,32.4808,32.4533,32.4716,231759.0
2019-04-12 09:30:00,35.42,35.49,35.4,35.44,336674.0,32.4808,32.545,32.4624,32.4991,336674.0
2019-04-12 09:40:00,35.43,35.46,35.42,35.42,71575.0,32.4899,32.5174,32.4808,32.4808,71575.0
2019-04-12 09:50:00,35.41,35.42,35.39,35.41,31493.0,32.4716,32.4808,32.4533,32.4716,31493.0
2019-04-12 10:00:00,35.41,35.45,35.4,35.44,34809.0,32.4716,32.5083,32.4624,32.4991,34809.0
2019-04-12 10:10:00,35.44,35.46,35.41,35.41,38359.0,32.4991,32.5174,32.4716,32.4716,38359.0
2019-04-12 10:20:00,35.41,35.47,35.41,35.46,48217.0,32.4716,32.5266,32.4716,32.5174,48217.0
2019-04-12 10:30:00,35.46,35.47,35.41,35.43,43259.0,32.5174,32.5266,32.4716,32.4899,43259.0
2019-04-12 10:40:00,35.43,35.43,35.41,35.42,30199.0,32.4899,32.4899,32.4716,32.4808,30199.0
2019-04-12 10:50:00,35.43,35.44,35.41,35.43,45640.0,32.4899,32.4991,32.4716,32.4899,45640.0
2019-04-12 11:00:00,35.44,35.45,35.42,35.44,39169.0,32.4991,32.5083,32.4808,32.4991,39169.0
2019-04-12 11:10:00,35.44,35.45,35.42,35.43,64415.0,32.4991,32.5083,32.4808,32.4899,64415.0
2019-04-12 11:20:00,35.44,35.45,35.38,35.38,87444.0,32.4991,32.5083,32.4441,32.4441,87444.0
2019-04-12 11:30:00,35.38,35.41,35.37,35.4,65289.0,32.4441,32.4716,32.4349,32.4624,65289.0
2019-04-12 11:40:00,35.4,35.43,35.39,35.43,71812.0,32.4624,32.4899,32.4533,32.4899,71812.0
2019-04-12 11:50:00,35.42,35.44,35.41,35.43,16894.0,32.4808,32.4991,32.4716,32.4899,16894.0
2019-04-12 12:00:00,35.42,35.46,35.42,35.45,22624.0,32.4808,32.5174,32.4808,32.5083,22624.0
2019-04-12 12:10:00,35.45,35.45,35.4,35.44,180661.0,32.5083,32.5083,32.4624,32.4991,180661.0
2019-04-12 12:20:00,35.44,35.45,35.43,35.44,18450.0,32.4991,32.5083,32.4899,32.4991,18450.0
2019-04-12 12:30:00,35.44,35.44,35.43,35.44,9812.0,32.4991,32.4991,32.4899,32.4991,9812.0
2019-04-12 12:40:00,35.44,35.44,35.4,35.42,57576.0,32.4991,32.4991,32.4624,32.4808,57576.0
2019-04-12 12:50:00,35.42,35.43,35.41,35.43,13133.0,32.4808,32.4899,32.4716,32.4899,13133.0
2019-04-12 13:00:00,35.43,35.45,35.43,35.44,12246.0,32.4899,32.5083,32.4899,32.4991,12246.0
2019-04-12 13:10:00,35.44,35.45,35.43,35.44,15719.0,32.4991,32.5083,32.4899,32.4991,15719.0
2019-04-12 13:20:00,35.45,35.46,35.44,35.45,8436.0,32.5083,32.5174,32.4991,32.5083,8436.0
2019-04-12 13:30:00,35.45,35.46,35.44,35.45,6574.0,32.5083,32.5174,32.4991,32.5083,6574.0
2019-04-12 13:40:00,35.45,35.45,35.42,35.44,36712.0,32.5083,32.5083,32.4808,32.4991,36712.0
2019-04-12 13:50:00,35.44,35.45,35.43,35.45,19144.0,32.4991,32.5083,32.4899,32.5083,19144.0
2019-04-12 14:00:00,35.45,35.47,35.44,35.45,12037.0,32.5083,32.5266,32.4991,32.5083,12037.0
2019-04-12 14:10:00,35.46,35.47,35.44,35.45,9919.0,32.5174,32.5266,32.4991,32.5083,9919.0
2019-04-12 14:20:00,35.45,35.46,35.44,35.45,11050.0,32.5083,32.5174,32.4991,32.5083,11050.0
2019-04-12 14:30:00,35.46,35.47,35.42,35.43,20934.0,32.5174,32.5266,32.4808,32.4899,20934.0
2019-04-12 14:40:00,35.44,35.44,35.43,35.44,17296.0,32.4991,32.4991,32.4899,32.4991,17296.0
2019-04-12 14:50:00,35.43,35.44,35.41,35.41,57632.0,32.4899,32.4991,32.4716,32.4716,57632.0
2019-04-12 15:00:00,35.41,35.42,35.41,35.41,21342.0,32.4716,32.4808,32.4716,32.4716,21342.0
2019-04-12 15:10:00,35.41,35.42,35.41,35.41,13709.0,32.4716,32.4808,32.4716,32.4716,13709.0
2019-04-12 15:20:00,35.41,35.43,35.41,35.43,35576.0,32.4716,32.4899,32.4716,32.4899,35576.0
2019-04-12 15:30:00,35.43,35.45,35.42,35.44,113393.0,32.4899,32.5083,32.4808,32.4991,113393.0
2019-04-12 15:40:00,35.44,35.45,35.43,35.45,64389.0,32.4991,32.5083,32.4899,32.5083,64389.0
2019-04-12 15:50:00,35.45,35.46,35.41,35.42,497599.0,32.5083,32.5174,32.4716,32.4808,497599.0
2019-04-15 09:30:00,35.51,35.58,35.46,35.48,116809.0,32.5633,32.6275,32.5174,32.5358,116809.0
2019-04-15 09:40:00,35.48,35.48,35.42,35.42,65978.0,32.5358,32.5358,32.4808,32.4808,65978.0
2019-04-15 09:50:00,35.42,35.45,35.41,35.45,208057.0,32.4808,32.5083,32.4716,32.5083,208057.0
2019-04-15 10:00:00,35.45,35.51,35.44,35.5,207285.0,32.5083,32.5633,32.4991,32.5541,207285.0
2019-04-15 10:10:00,35.5,35.52,35.49,35.5,113198.0,32.5541,32.5725,32.545,32.5541,113198.0
2019-04-15 10:20:00,35.5,35.52,35.49,35.49,53640.0,32.5541,32.5725,32.545,32.545,53640.0
2019-04-15 10:30:00,35.49,35.51,35.47,35.48,151233.0,32.545,32.5633,32.5266,32.5358,151233.0
2019-04-15 10:40:00,35.48,35.49,35.45,35.48,116292.0,32.5358,32.545,32.5083,32.5358,116292.0
2019-04-15 10:50:00,35.48,35.5,35.47,35.48,67785.0,32.5358,32.5541,32.5266,32.5358,67785.0
2019-04-15 11:00:00,35.49,35.49,35.47,35.48,20966.0,32.545,32.545,32.5266,32.5358,20966.0
2019-04-15 11:10:00,35.48,35.49,35.47,35.48,14511.0,32.5358,32.545,32.5266,32.5358,14511.0
2019-04-15 11:20:00,35.48,35.49,35.46,35.48,12983.0,32.5358,32.545,32.5174,32.5358,12983.0
2019-04-15 11:30:00,35.48,35.5,35.46,35.47,13608.0,32.5358,32.5541,32.5174,32.5266,13608.0
2019-04-15 11:40:00,35.47,35.49,35.47,35.48,11206.0,32.5266,32.545,32.5266,32.5358,11206.0
2019-04-15 11:50:00,35.48,35.49,35.46,35.47,18054.0,32.5358,32.545,32.5174,32.5266,18054.0
2019-04-15 12:00:00,35.47,35.48,35.45,35.45,20784.0,32.5266,32.5358,32.5083,32.5083,20784.0
2019-04-15 12:10:00,35.45,35.46,35.44,35.45,4569.0,32.5083,32.5174,32.4991,32.5083,4569.0
2019-04-15 12:20:00,35.46,35.47,35.46,35.47,12037.0,32.5174,32.5266,32.5174,32.5266,12037.0
2019-04-15 12:30:00,35.47,35.5,35.47,35.5,44756.0,32.5266,32.5541,32.5266,32.5541,44756.0
2019-04-15 12:40:00,35.5,35.51,35.49,35.49,23525.0,32.5541,32.5633,32.545,32.545,23525.0
2019-04-15 12:50:00,35.49,35.5,35.49,35.5,23790.0,32.545,32.5541,32.545,32.5541,23790.0
2019-04-15 13:00:00,35.5,35.51,35.48,35.5,27276.0,32.5541,32.5633,32.5358,32.5541,27276.0
2019-04-15 13:10:00,35.5,35.51,35.5,35.51,19030.0,32.5541,32.5633,32.5541,32.5633,19030.0
2019-04-15 13:20:00,35.51,35.51,35.49,35.5,16132.0,32.5633,32.5633,32.545,32.5541,16132.0
2019-04-15 13:30:00,35.5,35.51,35.49,35.51,35107.0,32.5541,32.5633,32.545,32.5633,35107.0
2019-04-15 13:40:00,35.51,35.51,35.48,35.49,14933.0,32.5633,32.5633,32.5358,32.545,14933.0
2019-04-15 13:50:00,35.48,35.49,35.47,35.49,18714.0,32.5358,32.545,32.5266,32.545,18714.0
2019-04-15 14:00:00,35.49,35.5,35.48,35.49,9369.0,32.545,32.5541,32.5358,32.545,9369.0
2019-04-15 14:10:00,35.48,35.5,35.48,35.48,13678.0,32.5358,32.5541,32.5358,32.5358,13678.0
2019-04-15 14:20:00,35.49,35.5,35.48,35.48,13451.0,32.545,32.5541,32.5358,32.5358,13451.0
2019-04-15 14:30:00,35.49,35.5,35.47,35.48,41023.0,32.545,32.5541,32.5266,32.5358,41023.0
2019-04-15 14:40:00,35.48,35.5,35.48,35.49,42882.0,32.5358,32.5541,32.5358,32.545,42882.0
2019-04-15 14:50:00,35.49,35.5,35.49,35.5,13995.0,32.545,32.5541,32.545,32.5541,13995.0
2019-04-15 15:00:00,35.5,35.51,35.49,35.51,54372.0,32.5541,32.5633,32.545,32.5633,54372.0
2019-04-15 15:10:00,35.51,35.51,35.5,35.51,5124.0,32.5633,32.5633,32.5541,32.5633,5124.0
2019-04-15 15:20:00,35.51,35.51,35.5,35.51,6853.0,32.5633,32.5633,32.5541,32.5633,6853.0
2019-04-15 15:30:00,35.51,35.51,35.48,35.48,41436.0,32.5633,32.5633,32.5358,32.5358,41436.0
2019-04-15 15:40:00,35.49,35.51,35.48,35.5,135453.0,32.545,32.5633,32.5358,32.5541,135453.0
2019-04-15 15:50:00,35.5,35.54,35.49,35.53,209186.0,32.5541,32.5908,32.545,32.5816,209186.0
2019-04-16 09:30:00,35.69,35.76,35.68,35.75,188049.0,32.7284,32.7926,32.7192,32.7834,188049.0
2019-04-16 09:40:00,35.75,35.77,35.73,35.74,215647.0,32.7834,32.8017,32.765,32.7742,215647.0
2019-04-16 09:50:00,35.73,35.74,35.72,35.74,28858.0,32.765,32.7742,32.7559,32.7742,28858.0
2019-04-16 10:00:00,35.74,35.75,35.71,35.72,103007.0,32.7742,32.7834,32.7467,32.7559,103007.0
2019-04-16 10:10:00,35.72,35.74,35.71,35.72,47205.0,32.7559,32.7742,32.7467,32.7559,47205.0
2019-04-16 10:20:00,35.72,35.73,35.69,35.71,91547.0,32.7559,32.765,32.7284,32.7467,91547.0
2019-04-16 10:30:00,35.71,35.72,35.69,35.7,82693.0,32.7467,32.7559,32.7284,32.7375,82693.0
2019-04-16 10:40:00,35.7,35.71,35.68,35.69,86254.0,32.7375,32.7467,32.7192,32.7284,86254.0
2019-04-16 10:50:00,35.69,35.7,35.67,35.68,34213.0,32.7284,32.7375,32.71,32.7192,34213.0
2019-04-16 11:00:00,35.69,35.72,35.68,35.72,26923.0,32.7284,32.7559,32.7192,32.7559,26923.0
2019-04-16 11:10:00,35.72,35.72,35.7,35.7,19196.0,32.7559,32.7559,32.7375,32.7375,19196.0
2019-04-16 11:20:00,35.7,35.72,35.7,35.7,14199.0,32.7375,32.7559,32.7375,32.7375,14199.0
2019-04-16 11:30:00,35.7,35.7,35.67,35.68,32858.0,32.7375,32.7375,32.71,32.7192,32858.0
2019-04-16 11:40:00,35.68,35.71,35.68,35.7,82628.0,32.7192,32.7467,32.7192,32.7375,82628.0
2019-04-16 11:50:00,35.7,35.73,35.7,35.72,40499.0,32.7375,32.765,32.7375,32.7559,40499.0
2019-04-16 12:00:00,35.72,35.73,35.72,35.73,11800.0,32.7559,32.765,32.7559,32.765,11800.0
2019-04-16 12:10:00,35.73,35.74,35.72,35.74,20452.0,32.765,32.7742,32.7559,32.7742,20452.0
2019-04-16 12:20:00,35.74,35.75,35.73,35.75,54135.0,32.7742,32.7834,32.765,32.7834,54135.0
2019-04-16 12:30:00,35.75,35.75,35.73,35.75,76529.0,32.7834,32.7834,32.765,32.7834,76529.0
2019-04-16 12:40:00,35.74,35.75,35.73,35.73,23142.0,32.7742,32.7834,32.765,32.765,23142.0
2019-04-16 12:50:00,35.73,35.74,35.72,35.73,22509.0,32.765,32.7742,32.7559,32.765,22509.0
2019-04-16 13:00:00,35.73,35.75,35.73,35.74,119173.0,32.765,32.7834,32.765,32.7742,119173.0
2019-04-16 13:10:00,35.75,35.75,35.73,35.73,12014.0,32.7834,32.7834,32.765,32.765,12014.0
2019-04-16 13:20:00,35.74,35.74,35.73,35.73,1600.0,32.7742,32.7742,32.765,32.765,1600.0
2019-04-16 13:30:00,35.73,35.74,35.73,35.74,4895.0,32.765,32.7742,32.765,32.7742,4895.0
2019-04-16 13:40:00,35.73,35.74,35.72,35.72,4354.0,32.765,32.7742,32.7559,32.7559,4354.0
2019-04-16 13:50:00,35.72,35.73,35.71,35.72,24035.0,32.7559,32.765,32.7467,32.7559,24035.0
2019-04-16 14:00:00,35.71,35.72,35.71,35.71,2435.0,32.7467,32.7559,32.7467,32.7467,2435.0
2019-04-16 14:10:00,35.72,35.72,35.7,35.7,16047.0,32.7559,32.7559,32.7375,32.7375,16047.0
2019-04-16 14:20:00,35.7,35.71,35.7,35.7,34804.0,32.7375,32.7467,32.7375,32.7375,34804.0
2019-04-16 14:30:00,35.7,35.72,35.7,35.72,11558.0,32.7375,32.7559,32.7375,32.7559,11558.0
2019-04-16 14:40:00,35.72,35.72,35.7,35.7,8162.0,32.7559,32.7559,32.7375,32.7375,8162.0
2019-04-16 14:50:00,35.7,35.71,35.69,35.69,19130.0,32.7375,32.7467,32.7284,32.7284,19130.0
2019-04-16 15:00:00,35.7,35.71,35.69,35.7,17955.0,32.7375,32.7467,32.7284,32.7375,17955.0
2019-04-16 15:10:00,35.7,35.71,35.7,35.7,5540.0,32.7375,32.7467,32.7375,32.7375,5540.0
2019-04-16 15:20:00,35.7,35.72,35.7,35.7,64376.0,32.7375,32.7559,32.7375,32.7375,64376.0
2019-04-16 15:30:00,35.7,35.71,35.66,35.69,56618.0,32.7375,32.7467,32.7009,32.7284,56618.0
2019-04-16 15:40:00,35.69,35.69,35.66,35.68,231000.0,32.7284,32.7284,32.7009,32.7192,231000.0
2019-04-16 15:50:00,35.68,35.7,35.67,35.7,302018.0,32.7192,32.7375,32.71,32.7375,302018.0
2019-04-17 09:30:00,35.89,35.94,35.86,35.9,139666.0,32.9118,32.9576,32.8843,32.9209,139666.0
2019-04-17 09:40:00,35.9,35.91,35.87,35.91,151471.0,32.9209,32.9301,32.8934,32.9301,151471.0
2019-04-17 09:50:00,35.9,35.91,35.89,35.89,103777.0,32.9209,32.9301,32.9118,32.9118,103777.0
2019-04-17 10:00:00,35.89,35.91,35.88,35.88,114864.0,32.9118,32.9301,32.9026,32.9026,114864.0
2019-04-17 10:10:00,35.88,35.89,35.87,35.89,45766.0,32.9026,32.9118,32.8934,32.9118,45766.0
2019-04-17 10:20:00,35.89,35.93,35.88,35.93,243254.0,32.9118,32.9484,32.9026,32.9484,243254.0
2019-04-17 10:30:00,35.92,35.94,35.92,35.93,139674.0,32.9393,32.9576,32.9393,32.9484,139674.0
2019-04-17 10:40:00,35.94,35.96,35.93,35.95,103432.0,32.9576,32.976,32.9484,32.9668,103432.0
2019-04-17 10:50:00,35.95,35.96,35.88,35.88,83611.0,32.9668,32.976,32.9026,32.9026,83611.0
2019-04-17 11:00:00,35.88,35.89,35.86,35.88,53145.0,32.9026,32.9118,32.8843,32.9026,53145.0
2019-04-17 11:10:00,35.87,35.88,35.84,35.85,98973.0,32.8934,32.9026,32.8659,32.8751,98973.0
2019-04-17 11:20:00,35.84,35.85,35.81,35.81,48894.0,32.8659,32.8751,32.8384,32.8384,48894.0
2019-04-17 11:30:00,35.81,35.81,35.78,35.8,66596.0,32.8384,32.8384,32.8109,32.8292,66596.0
2019-04-17 11:40:00,35.8,35.83,35.8,35.83,27462.0,32.8292,32.8567,32.8292,32.8567,27462.0
2019-04-17 11:50:00,35.83,35.84,35.81,35.82,33594.0,32.8567,32.8659,32.8384,32.8476,33594.0
2019-04-17 12:00:00,35.82,35.82,35.79,35.8,39539.0,32.8476,32.8476,32.8201,32.8292,39539.0
2019-04-17 12:10:00,35.8,35.81,35.8,35.81,6433.0,32.8292,32.8384,32.8292,32.8384,6433.0
2019-04-17 12:20:00,35.81,35.85,35.8,35.84,16075.0,32.8384,32.8751,32.8292,32.8659,16075.0
2019-04-17 12:30:00,35.84,35.85,35.84,35.85,13099.0,32.8659,32.8751,32.8659,32.8751,13099.0
2019-04-17 12:40:00,35.84,35.85,35.84,35.84,15560.0,32.8659,32.8751,32.8659,32.8659,15560.0
2019-04-17 12:50:00,35.85,35.87,35.85,35.87,20111.0,32.8751,32.8934,32.8751,32.8934,20111.0
2019-04-17 13:00:00,35.86,35.87,35.86,35.86,13124.0,32.8843,32.8934,32.8843,32.8843,13124.0
2019-04-17 13:10:00,35.87,35.87,35.86,35.87,20791.0,32.8934,32.8934,32.8843,32.8934,20791.0
2019-04-17 13:20:00,35.87,35.88,35.85,35.85,30963.0,32.8934,32.9026,32.8751,32.8751,30963.0
2019-04-17 13:30:00,35.86,35.88,35.85,35.88,32539.0,32.8843,32.9026,32.8751,32.9026,32539.0
2019-04-17 13:40:00,35.88,35.88,35.87,35.88,32373.0,32.9026,32.9026,32.8934,32.9026,32373.0
2019-04-17 13:50:00,35.88,35.88,35.86,35.86,34615.0,32.9026,32.9026,32.8843,32.8843,34615.0
2019-04-17 14:00:00,35.86,35.87,35.85,35.86,12351.0,32.8843,32.8934,32.8751,32.8843,12351.0
2019-04-17 14:10:00,35.86,35.86,35.82,35.85,62407.0,32.8843,32.8843,32.8476,32.8751,62407.0
2019-04-17 14:20:00,35.84,35.85,35.79,35.8,70869.0,32.8659,32.8751,32.8201,32.8292,70869.0
2019-04-17 14:30:00,35.8,35.84,35.8,35.84,63584.0,32.8292,32.8659,32.8292,32.8659,63584.0
2019-04-17 14:40:00,35.84,35.84,35.82,35.83,23954.0,32.8659,32.8659,32.8476,32.8567,23954.0
2019-04-17 14:50:00,35.83,35.85,35.83,35.85,25030.0,32.8567,32.8751,32.8567,32.8751,25030.0
2019-04-17 15:00:00,35.85,35.87,35.84,35.86,24710.0,32.8751,32.8934,32.8659,32.8843,24710.0
2019-04-17 15:10:00,35.86,35.87,35.85,35.86,16787.0,32.8843,32.8934,32.8751,32.8843,16787.0
2019-04-17 15:20:00,35.86,35.86,35.85,35.86,68125.0,32.8843,32.8843,32.8751,32.8843,68125.0
2019-04-17 15:30:00,35.86,35.86,35.84,35.84,86031.0,32.8843,32.8843,32.8659,32.8659,86031.0
2019-04-17 15:40:00,35.84,35.86,35.83,35.84,92218.0,32.8659,32.8843,32.8567,32.8659,92218.0
2019-04-17 15:50:00,35.84,35.86,35.82,35.86,417118.0,32.8659,32.8843,32.8476,32.8843,417118.0
2019-04-18 09:30:00,35.74,35.78,35.73,35.75,98088.0,32.7742,32.8109,32.765,32.7834,98088.0
2019-04-18 09:40:00,35.75,35.77,35.74,35.77,90090.0,32.7834,32.8017,32.7742,32.8017,90090.0
2019-04-18 09:50:00,35.77,35.79,35.73,35.75,130788.0,32.8017,32.8201,32.765,32.7834,130788.0
2019-04-18 10:00:00,35.74,35.75,35.71,35.73,101465.0,32.7742,32.7834,32.7467,32.765,101465.0
2019-04-18 10:10:00,35.73,35.74,35.7,35.7,149310.0,32.765,32.7742,32.7375,32.7375,149310.0
2019-04-18 10:20:00,35.7,35.7,35.67,35.68,134040.0,32.7375,32.7375,32.71,32.7192,134040.0
2019-04-18 10:30:00,35.68,35.7,35.65,35.67,588554.0,32.7192,32.7375,32.6917,32.71,588554.0
2019-04-18 10:40:00,35.66,35.67,35.64,35.67,98161.0,32.7009,32.71,32.6825,32.71,98161.0
2019-04-18 10:50:00,35.67,35.71,35.66,35.7,60445.0,32.71,32.7467,32.7009,32.7375,60445.0
2019-04-18 11:00:00,35.7,35.74,35.68,35.73,141230.0,32.7375,32.7742,32.7192,32.765,141230.0
2019-04-18 11:10:00,35.73,35.77,35.73,35.76,350365.0,32.765,32.8017,32.765,32.7926,350365.0
2019-04-18 11:20:00,35.76,35.78,35.75,35.77,55907.0,32.7926,32.8109,32.7834,32.8017,55907.0
2019-04-18 11:30:00,35.77,35.8,35.77,35.8,44079.0,32.8017,32.8292,32.8017,32.8292,44079.0
2019-04-18 11:40:00,35.8,35.82,35.79,35.82,82401.0,32.8292,32.8476,32.8201,32.8476,82401.0
2019-04-18 11:50:00,35.82,35.83,35.81,35.82,40745.0,32.8476,32.8567,32.8384,32.8476,40745.0
2019-04-18 12:00:00,35.82,35.82,35.81,35.82,11910.0,32.8476,32.8476,32.8384,32.8476,11910.0
2019-04-18 12:10:00,35.82,35.83,35.81,35.82,45386.0,32.8476,32.8567,32.8384,32.8476,45386.0
2019-04-18 12:20:00,35.82,35.83,35.82,35.83,10800.0,32.8476,32.8567,32.8476,32.8567,10800.0
2019-04-18 12:30:00,35.83,35.84,35.82,35.83,27534.0,32.8567,32.8659,32.8476,32.8567,27534.0
2019-04-18 12:40:00,35.82,35.84,35.82,35.84,17244.0,32.8476,32.8659,32.8476,32.8659,17244.0
2019-04-18 12:50:00,35.84,35.85,35.81,35.82,67113.0,32.8659,32.8751,32.8384,32.8476,67113.0
2019-04-18 13:00:00,35.82,35.82,35.8,35.8,31708.0,32.8476,32.8476,32.8292,32.8292,31708.0
2019-04-18 13:10:00,35.81,35.82,35.81,35.82,4600.0,32.8384,32.8476,32.8384,32.8476,4600.0
2019-04-18 13:20:00,35.82,35.83,35.81,35.82,13613.0,32.8476,32.8567,32.8384,32.8476,13613.0
2019-04-18 13:30:00,35.82,35.83,35.81,35.83,12358.0,32.8476,32.8567,32.8384,32.8567,12358.0
2019-04-18 13:40:00,35.83,35.85,35.82,35.84,16204.0,32.8567,32.8751,32.8476,32.8659,16204.0
2019-04-18 13:50:00,35.84,35.85,35.83,35.84,21747.0,32.8659,32.8751,32.8567,32.8659,21747.0
2019-04-18 14:00:00,35.84,35.84,35.82,35.83,16642.0,32.8659,32.8659,32.8476,32.8567,16642.0
2019-04-18 14:10:00,35.84,35.84,35.82,35.83,6761.0,32.8659,32.8659,32.8476,32.8567,6761.0
2019-04-18 14:20:00,35.83,35.83,35.82,35.83,9542.0,32.8567,32.8567,32.8476,32.8567,9542.0
2019-04-18 14:30:00,35.83,35.83,35.82,35.82,12241.0,32.8567,32.8567,32.8476,32.8476,12241.0
2019-04-18 14:40:00,35.83,35.84,35.82,35.83,28706.0,32.8567,32.8659,32.8476,32.8567,28706.0
2019-04-18 14:50:00,35.83,35.83,35.81,35.83,65964.0,32.8567,32.8567,32.8384,32.8567,65964.0
2019-04-18 15:00:00,35.83,35.83,35.82,35.83,7977.0,32.8567,32.8567,32.8476,32.8567,7977.0
2019-04-18 15:10:00,35.83,35.83,35.82,35.83,9211.0,32.8567,32.8567,32.8476,32.8567,9211.0
2019-04-18 15:20:00,35.82,35.83,35.82,35.83,19006.0,32.8476,32.8567,32.8476,32.8567,19006.0
2019-04-18 15:30:00,35.82,35.83,35.82,35.83,23299.0,32.8476,32.8567,32.8476,32.8567,23299.0
2019-04-18 15:40:00,35.83,35.83,35.81,35.81,27966.0,32.8567,32.8567,32.8384,32.8384,27966.0
2019-04-18 15:50:00,35.81,35.82,35.78,35.78,155159.0,32.8384,32.8476,32.8109,32.8109,155159.0
2019-04-22 09:30:00,35.06,35.07,34.94,35.02,118494.0,32.1506,32.1598,32.0406,32.114,118494.0
2019-04-22 09:40:00,35.03,35.08,35.03,35.07,93384.0,32.1231,32.169,32.1231,32.1598,93384.0
2019-04-22 09:50:00,35.07,35.09,35.07,35.09,44943.0,32.1598,32.1782,32.1598,32.1782,44943.0
2019-04-22 10:00:00,35.08,35.09,35.04,35.05,91817.0,32.169,32.1782,32.1323,32.1415,91817.0
2019-04-22 10:10:00,35.04,35.04,35.02,35.02,29870.0,32.1323,32.1323,32.114,32.114,29870.0
2019-04-22 10:20:00,35.02,35.03,35.01,35.01,102168.0,32.114,32.1231,32.1048,32.1048,102168.0
2019-04-22 10:30:00,35.01,35.02,34.99,35.0,30534.0,32.1048,32.114,32.0864,32.0956,30534.0
2019-04-22 10:40:00,35.0,35.0,34.95,34.98,62842.0,32.0956,32.0956,32.0498,32.0773,62842.0
2019-04-22 10:50:00,34.97,35.03,34.97,35.02,134717.0,32.0681,32.1231,32.0681,32.114,134717.0
2019-04-22 11:00:00,35.02,35.04,35.01,35.02,33654.0,32.114,32.1323,32.1048,32.114,33654.0
2019-04-22 11:10:00,35.03,35.05,35.03,35.04,23767.0,32.1231,32.1415,32.1231,32.1323,23767.0
2019-04-22 11:20:00,35.05,35.07,35.04,35.07,57786.0,32.1415,32.1598,32.1323,32.1598,57786.0
2019-04-22 11:30:00,35.07,35.08,35.06,35.08,9288.0,32.1598,32.169,32.1506,32.169,9288.0
2019-04-22 11:40:00,35.08,35.09,35.07,35.08,21086.0,32.169,32.1782,32.1598,32.169,21086.0
2019-04-22 11:50:00,35.08,35.08,35.06,35.07,40998.0,32.169,32.169,32.1506,32.1598,40998.0
2019-04-22 12:00:00,35.06,35.06,35.05,35.06,18560.0,32.1506,32.1506,32.1415,32.1506,18560.0
2019-04-22 12:10:00,35.06,35.07,35.06,35.07,5099.0,32.1506,32.1598,32.1506,32.1598,5099.0
2019-04-22 12:20:00,35.07,35.07,35.06,35.07,23367.0,32.1598,32.1598,32.1506,32.1598,23367.0
2019-04-22 12:30:00,35.07,35.08,35.07,35.08,91874.0,32.1598,32.169,32.1598,32.169,91874.0
2019-04-22 12:40:00,35.07,35.09,35.07,35.09,51834.0,32.1598,32.1782,32.1598,32.1782,51834.0
2019-04-22 12:50:00,35.09,35.09,35.07,35.07,5777.0,32.1782,32.1782,32.1598,32.1598,5777.0
2019-04-22 13:00:00,35.08,35.09,35.07,35.09,25064.0,32.169,32.1782,32.1598,32.1782,25064.0
2019-04-22 13:10:00,35.09,35.09,35.08,35.08,5902.0,32.1782,32.1782,32.169,32.169,5902.0
2019-04-22 13:20:00,35.09,35.09,35.08,35.08,47687.0,32.1782,32.1782,32.169,32.169,47687.0
2019-04-22 13:30:00,35.08,35.1,35.08,35.09,32900.0,32.169,32.1873,32.169,32.1782,32900.0
2019-04-22 13:40:00,35.09,35.1,35.08,35.08,20127.0,32.1782,32.1873,32.169,32.169,20127.0
2019-04-22 13:50:00,35.08,35.09,35.05,35.05,123655.0,32.169,32.1782,32.1415,32.1415,123655.0
2019-04-22 14:00:00,35.05,35.06,35.04,35.05,20404.0,32.1415,32.1506,32.1323,32.1415,20404.0
2019-04-22 14:10:00,35.05,35.05,35.04,35.04,9687.0,32.1415,32.1415,32.1323,32.1323,9687.0
2019-04-22 14:20:00,35.05,35.05,35.04,35.04,17134.0,32.1415,32.1415,32.1323,32.1323,17134.0
2019-04-22 14:30:00,35.04,35.05,35.02,35.02,50106.0,32.1323,32.1415,32.114,32.114,50106.0
2019-04-22 14:40:00,35.02,35.03,35.02,35.02,37596.0,32.114,32.1231,32.114,32.114,37596.0
2019-04-22 14:50:00,35.02,35.03,35.02,35.02,13144.0,32.114,32.1231,32.114,32.114,13144.0
2019-04-22 15:00:00,35.02,35.03,35.02,35.02,17971.0,32.114,32.1231,32.114,32.114,17971.0
2019-04-22 15:10:00,35.02,35.03,35.02,35.03,6247.0,32.114,32.1231,32.114,32.1231,6247.0
2019-04-22 15:20:00,35.04,35.05,35.03,35.04,11108.0,32.1323,32.1415,32.1231,32.1323,11108.0
2019-04-22 15:30:00,35.05,35.06,35.04,35.05,46477.0,32.1415,32.1506,32.1323,32.1415,46477.0
2019-04-22 15:40:00,35.05,35.06,35.05,35.05,59910.0,32.1415,32.1506,32.1415,32.1415,59910.0
2019-04-22 15:50:00,35.05,35.06,35.0,35.02,379661.0,32.1415,32.1506,32.0956,32.114,379661.0
2019-04-23 09:30:00,35.01,35.06,34.98,35.01,199568.0,32.1048,32.1506,32.0773,32.1048,199568.0
2019-04-23 09:40:00,35.01,35.05,35.0,35.02,125643.0,32.1048,32.1415,32.0956,32.114,125643.0
2019-04-23 09:50:00,35.02,35.04,35.02,35.02,26473.0,32.114,32.1323,32.114,32.114,26473.0
2019-04-23 10:00:00,35.03,35.04,35.01,35.02,70548.0,32.1231,32.1323,32.1048,32.114,70548.0
2019-04-23 10:10:00,35.02,35.03,34.99,35.0,89827.0,32.114,32.1231,32.0864,32.0956,89827.0
2019-04-23 10:20:00,34.99,35.0,34.97,35.0,71176.0,32.0864,32.0956,32.0681,32.0956,71176.0
2019-04-23 10:30:00,35.0,35.0,34.97,34.98,89212.0,32.0956,32.0956,32.0681,32.0773,89212.0
2019-04-23 10:40:00,34.98,35.01,34.98,34.98,56116.0,32.0773,32.1048,32.0773,32.0773,56116.0
2019-04-23 10:50:00,34.99,35.02,34.98,35.01,22428.0,32.0864,32.114,32.0773,32.1048,22428.0
2019-04-23 11:00:00,35.02,35.05,35.01,35.04,90521.0,32.114,32.1415,32.1048,32.1323,90521.0
2019-04-23 11:10:00,35.05,35.06,35.04,35.05,50162.0,32.1415,32.1506,32.1323,32.1415,50162.0
2019-04-23 11:20:00,35.06,35.07,35.05,35.05,36308.0,32.1506,32.1598,32.1415,32.1415,36308.0
2019-04-23 11:30:00,35.05,35.08,35.05,35.07,38333.0,32.1415,32.169,32.1415,32.1598,38333.0
2019-04-23 11:40:00,35.07,35.09,35.06,35.09,84976.0,32.1598,32.1782,32.1506,32.1782,84976.0
2019-04-23 11:50:00,35.08,35.13,35.08,35.12,71787.0,32.169,32.2148,32.169,32.2057,71787.0
2019-04-23 12:00:00,35.13,35.14,35.12,35.13,119610.0,32.2148,32.224,32.2057,32.2148,119610.0
2019-04-23 12:10:00,35.13,35.13,35.11,35.13,68416.0,32.2148,32.2148,32.1965,32.2148,68416.0
2019-04-23 12:20:00,35.12,35.13,35.11,35.12,23874.0,32.2057,32.2148,32.1965,32.2057,23874.0
2019-04-23 12:30:00,35.12,35.12,35.09,35.1,194751.0,32.2057,32.2057,32.1782,32.1873,194751.0
2019-04-23 12:40:00,35.09,35.1,35.07,35.08,147336.0,32.1782,32.1873,32.1598,32.169,147336.0
2019-04-23 12:50:00,35.07,35.08,35.07,35.08,10854.0,32.1598,32.169,32.1598,32.169,10854.0
2019-04-23 13:00:00,35.08,35.09,35.07,35.09,44485.0,32.169,32.1782,32.1598,32.1782,44485.0
2019-04-23 13:10:00,35.09,35.1,35.07,35.08,21170.0,32.1782,32.1873,32.1598,32.169,21170.0
2019-04-23 13:20:00,35.08,35.08,35.07,35.08,10531.0,32.169,32.169,32.1598,32.169,10531.0
2019-04-23 13:30:00,35.08,35.08,35.07,35.07,10768.0,32.169,32.169,32.1598,32.1598,10768.0
2019-04-23 13:40:00,35.07,35.08,35.07,35.08,13776.0,32.1598,32.169,32.1598,32.169,13776.0
2019-04-23 13:50:00,35.08,35.08,35.05,35.05,37075.0,32.169,32.169,32.1415,32.1415,37075.0
2019-04-23 14:00:00,35.05,35.07,35.05,35.07,29365.0,32.1415,32.1598,32.1415,32.1598,29365.0
2019-04-23 14:10:00,35.07,35.08,35.06,35.07,5746.0,32.1598,32.169,32.1506,32.1598,5746.0
2019-04-23 14:20:00,35.07,35.08,35.06,35.07,22758.0,32.1598,32.169,32.1506,32.1598,22758.0
2019-04-23 14:30:00,35.07,35.07,35.06,35.06,10763.0,32.1598,32.1598,32.1506,32.1506,10763.0
2019-04-23 14:40:00,35.06,35.07,35.05,35.06,15543.0,32.1506,32.1598,32.1415,32.1506,15543.0
2019-04-23 14:50:00,35.06,35.08,35.06,35.08,17339.0,32.1506,32.169,32.1506,32.169,17339.0
2019-04-23 15:00:00,35.07,35.09,35.06,35.09,11825.0,32.1598,32.1782,32.1506,32.1782,11825.0
2019-04-23 15:10:00,35.09,35.09,35.07,35.07,48774.0,32.1782,32.1782,32.1598,32.1598,48774.0
2019-04-23 15:20:00,35.07,35.08,35.07,35.08,12036.0,32.1598,32.169,32.1598,32.169,12036.0
2019-04-23 15:30:00,35.07,35.08,35.05,35.06,39476.0,32.1598,32.169,32.1415,32.1506,39476.0
2019-04-23 15:40:00,35.05,35.06,35.04,35.05,136035.0,32.1415,32.1506,32.1323,32.1415,136035.0
2019-04-23 15:50:00,35.04,35.06,35.03,35.05,276743.0,32.1323,32.1506,32.1231,32.1415,276743.0
2019-04-24 09:30:00,35.31,35.34,35.23,35.26,226667.0,32.3799,32.4074,32.3065,32.334,226667.0
2019-04-24 09:40:00,35.26,35.26,35.17,35.19,285440.0,32.334,32.334,32.2515,32.2699,285440.0
2019-04-24 09:50:00,35.19,35.21,35.16,35.21,157607.0,32.2699,32.2882,32.2423,32.2882,157607.0
2019-04-24 10:00:00,35.2,35.2,35.15,35.16,146801.0,32.279,32.279,32.2332,32.2423,146801.0
2019-04-24 10:10:00,35.16,35.17,35.13,35.15,106195.0,32.2423,32.2515,32.2148,32.2332,106195.0
2019-04-24 10:20:00,35.15,35.2,35.13,35.19,154409.0,32.2332,32.279,32.2148,32.2699,154409.0
2019-04-24 10:30:00,35.2,35.22,35.17,35.22,35746.0,32.279,32.2974,32.2515,32.2974,35746.0
2019-04-24 10:40:00,35.21,35.23,35.19,35.22,174460.0,32.2882,32.3065,32.2699,32.2974,174460.0
2019-04-24 10:50:00,35.22,35.24,35.21,35.23,140571.0,32.2974,32.3157,32.2882,32.3065,140571.0
2019-04-24 11:00:00,35.24,35.26,35.23,35.25,49270.0,32.3157,32.334,32.3065,32.3249,49270.0
2019-04-24 11:10:00,35.25,35.26,35.24,35.25,95011.0,32.3249,32.334,32.3157,32.3249,95011.0
2019-04-24 11:20:00,35.24,35.25,35.22,35.23,33315.0,32.3157,32.3249,32.2974,32.3065,33315.0
2019-04-24 11:30:00,35.23,35.27,35.23,35.27,36676.0,32.3065,32.3432,32.3065,32.3432,36676.0
2019-04-24 11:40:00,35.27,35.28,35.25,35.25,26627.0,32.3432,32.3524,32.3249,32.3249,26627.0
2019-04-24 11:50:00,35.26,35.26,35.24,35.24,14551.0,32.334,32.334,32.3157,32.3157,14551.0
2019-04-24 12:00:00,35.25,35.25,35.2,35.2,21720.0,32.3249,32.3249,32.279,32.279,21720.0
2019-04-24 12:10:00,35.2,35.21,35.2,35.2,14349.0,32.279,32.2882,32.279,32.279,14349.0
2019-04-24 12:20:00,35.2,35.21,35.18,35.19,56432.0,32.279,32.2882,32.2607,32.2699,56432.0
2019-04-24 12:30:00,35.19,35.19,35.17,35.18,117716.0,32.2699,32.2699,32.2515,32.2607,117716.0
2019-04-24 12:40:00,35.18,35.18,35.16,35.16,46018.0,32.2607,32.2607,32.2423,32.2423,46018.0
2019-04-24 12:50:00,35.16,35.17,35.12,35.12,35606.0,32.2423,32.2515,32.2057,32.2057,35606.0
2019-04-24 13:00:00,35.12,35.15,35.11,35.13,77830.0,32.2057,32.2332,32.1965,32.2148,77830.0
2019-04-24 13:10:00,35.13,35.13,35.1,35.12,37799.0,32.2148,32.2148,32.1873,32.2057,37799.0
2019-04-24 13:20:00,35.13,35.14,35.12,35.14,54314.0,32.2148,32.224,32.2057,32.224,54314.0
2019-04-24 13:30:00,35.14,35.14,35.13,35.14,23263.0,32.224,32.224,32.2148,32.224,23263.0
2019-04-24 13:40:00,35.14,35.14,35.12,35.12,47809.0,32.224,32.224,32.2057,32.2057,47809.0
2019-04-24 13:50:00,35.12,35.13,35.07,35.08,120250.0,32.2057,32.2148,32.1598,32.169,120250.0
2019-04-24 14:00:00,35.08,35.1,35.07,35.09,63576.0,32.169,32.1873,32.1598,32.1782,63576.0
2019-04-24 14:10:00,35.09,35.09,35.08,35.09,9558.0,32.1782,32.1782,32.169,32.1782,9558.0
2019-04-24 14:20:00,35.08,35.09,35.07,35.08,110812.0,32.169,32.1782,32.1598,32.169,110812.0
2019-04-24 14:30:00,35.08,35.08,35.07,35.08,77892.0,32.169,32.169,32.1598,32.169,77892.0
2019-04-24 14:40:00,35.08,35.09,35.06,35.08,67737.0,32.169,32.1782,32.1506,32.169,67737.0
2019-04-24 14:50:00,35.08,35.08,35.07,35.08,8426.0,32.169,32.169,32.1598,32.169,8426.0
2019-04-24 15:00:00,35.08,35.1,35.07,35.09,289611.0,32.169,32.1873,32.1598,32.1782,289611.0
2019-04-24 15:10:00,35.09,35.12,35.09,35.11,242254.0,32.1782,32.2057,32.1782,32.1965,242254.0
2019-04-24 15:20:00,35.11,35.12,35.1,35.11,75180.0,32.1965,32.2057,32.1873,32.1965,75180.0
2019-04-24 15:30:00,35.1,35.12,35.1,35.11,60109.0,32.1873,32.2057,32.1873,32.1965,60109.0
2019-04-24 15:40:00,35.11,35.11,35.09,35.11,147928.0,32.1965,32.1965,32.1782,32.1965,147928.0
2019-04-24 15:50:00,35.11,35.11,35.07,35.07,346282.0,32.1965,32.1965,32.1598,32.1598,346282.0
2019-04-25 09:30:00,34.91,34.93,34.87,34.89,236322.0,32.0131,32.0314,31.9764,31.9947,236322.0
2019-04-25 09:40:00,34.89,34.93,34.88,34.93,114710.0,31.9947,32.0314,31.9856,32.0314,114710.0
2019-04-25 09:50:00,34.93,34.94,34.89,34.92,143681.0,32.0314,32.0406,31.9947,32.0223,143681.0
2019-04-25 10:00:00,34.92,34.96,34.9,34.94,210298.0,32.0223,32.0589,32.0039,32.0406,210298.0
2019-04-25 10:10:00,34.95,34.95,34.87,34.89,99238.0,32.0498,32.0498,31.9764,31.9947,99238.0
2019-04-25 10:20:00,34.89,34.92,34.88,34.91,128398.0,31.9947,32.0223,31.9856,32.0131,128398.0
2019-04-25 10:30:00,34.91,34.96,34.89,34.95,106960.0,32.0131,32.0589,31.9947,32.0498,106960.0
2019-04-25 10:40:00,34.95,34.98,34.94,34.97,46988.0,32.0498,32.0773,32.0406,32.0681,46988.0
2019-04-25 10:50:00,34.98,35.0,34.94,34.99,129968.0,32.0773,32.0956,32.0406,32.0864,129968.0
2019-04-25 11:00:00,34.99,35.01,34.98,35.0,58573.0,32.0864,32.1048,32.0773,32.0956,58573.0
2019-04-25 11:10:00,35.0,35.02,34.99,35.01,44490.0,32.0956,32.114,32.0864,32.1048,44490.0
2019-04-25 11:20:00,35.01,35.06,35.0,35.04,52284.0,32.1048,32.1506,32.0956,32.1323,52284.0
2019-04-25 11:30:00,35.04,35.06,35.02,35.04,68880.0,32.1323,32.1506,32.114,32.1323,68880.0
2019-04-25 11:40:00,35.04,35.07,35.03,35.05,26520.0,32.1323,32.1598,32.1231,32.1415,26520.0
2019-04-25 11:50:00,35.05,35.08,35.05,35.06,42510.0,32.1415,32.169,32.1415,32.1506,42510.0
2019-04-25 12:00:00,35.06,35.07,35.04,35.04,36168.0,32.1506,32.1598,32.1323,32.1323,36168.0
2019-04-25 12:10:00,35.04,35.05,35.02,35.05,51024.0,32.1323,32.1415,32.114,32.1415,51024.0
2019-04-25 12:20:00,35.05,35.05,35.03,35.04,15478.0,32.1415,32.1415,32.1231,32.1323,15478.0
2019-04-25 12:30:00,35.03,35.03,35.01,35.02,103397.0,32.1231,32.1231,32.1048,32.114,103397.0
2019-04-25 12:40:00,35.03,35.03,34.99,35.01,60120.0,32.1231,32.1231,32.0864,32.1048,60120.0
2019-04-25 12:50:00,35.01,35.01,35.0,35.01,15696.0,32.1048,32.1048,32.0956,32.1048,15696.0
2019-04-25 13:00:00,35.0,35.01,34.97,34.98,48014.0,32.0956,32.1048,32.0681,32.0773,48014.0
2019-04-25 13:10:00,34.98,35.01,34.97,35.01,31740.0,32.0773,32.1048,32.0681,32.1048,31740.0
2019-04-25 13:20:00,35.0,35.02,35.0,35.01,22546.0,32.0956,32.114,32.0956,32.1048,22546.0
2019-04-25 13:30:00,35.02,35.02,35.01,35.02,13469.0,32.114,32.114,32.1048,32.114,13469.0
2019-04-25 13:40:00,35.02,35.02,35.01,35.02,19211.0,32.114,32.114,32.1048,32.114,19211.0
2019-04-25 13:50:00,35.02,35.03,35.0,35.01,51988.0,32.114,32.1231,32.0956,32.1048,51988.0
2019-04-25 14:00:00,35.01,35.02,35.0,35.01,36107.0,32.1048,32.114,32.0956,32.1048,36107.0
2019-04-25 14:10:00,35.01,35.03,35.0,35.02,14494.0,32.1048,32.1231,32.0956,32.114,14494.0
2019-04-25 14:20:00,35.02,35.02,35.01,35.02,12196.0,32.114,32.114,32.1048,32.114,12196.0
2019-04-25 14:30:00,35.02,35.04,35.02,35.03,24434.0,32.114,32.1323,32.114,32.1231,24434.0
2019-04-25 14:40:00,35.04,35.04,35.03,35.04,17596.0,32.1323,32.1323,32.1231,32.1323,17596.0
2019-04-25 14:50:00,35.04,35.04,35.03,35.04,14960.0,32.1323,32.1323,32.1231,32.1323,14960.0
2019-04-25 15:00:00,35.04,35.04,35.02,35.02,92657.0,32.1323,32.1323,32.114,32.114,92657.0
2019-04-25 15:10:00,35.02,35.04,35.02,35.04,53642.0,32.114,32.1323,32.114,32.1323,53642.0
2019-04-25 15:20:00,35.04,35.05,35.04,35.04,33728.0,32.1323,32.1415,32.1323,32.1323,33728.0
2019-04-25 15:30:00,35.04,35.06,35.04,35.05,46107.0,32.1323,32.1506,32.1323,32.1415,46107.0
2019-04-25 15:40:00,35.05,35.05,35.03,35.04,158266.0,32.1415,32.1415,32.1231,32.1323,158266.0
2019-04-25 15:50:00,35.04,35.06,35.03,35.06,278386.0,32.1323,32.1506,32.1231,32.1506,278386.0
2019-04-26 09:30:00,35.32,35.39,35.29,35.34,380074.0,32.3891,32.4533,32.3616,32.4074,380074.0
2019-04-26 09:40:00,35.34,35.37,35.32,35.36,183414.0,32.4074,32.4349,32.3891,32.4257,183414.0
2019-04-26 09:50:00,35.36,35.36,35.31,35.32,69147.0,32.4257,32.4257,32.3799,32.3891,69147.0
2019-04-26 10:00:00,35.31,35.37,35.31,35.36,83543.0,32.3799,32.4349,32.3799,32.4257,83543.0
2019-04-26 10:10:00,35.36,35.4,35.35,35.4,26563.0,32.4257,32.4624,32.4166,32.4624,26563.0
2019-04-26 10:20:00,35.41,35.48,35.4,35.47,160038.0,32.4716,32.5358,32.4624,32.5266,160038.0
2019-04-26 10:30:00,35.47,35.51,35.47,35.51,172331.0,32.5266,32.5633,32.5266,32.5633,172331.0
2019-04-26 10:40:00,35.51,35.51,35.47,35.48,48915.0,32.5633,32.5633,32.5266,32.5358,48915.0
2019-04-26 10:50:00,35.48,35.52,35.46,35.46,111736.0,32.5358,32.5725,32.5174,32.5174,111736.0
2019-04-26 11:00:00,35.46,35.49,35.45,35.48,44679.0,32.5174,32.545,32.5083,32.5358,44679.0
2019-04-26 11:10:00,35.49,35.51,35.47,35.5,27934.0,32.545,32.5633,32.5266,32.5541,27934.0
2019-04-26 11:20:00,35.5,35.54,35.5,35.54,17231.0,32.5541,32.5908,32.5541,32.5908,17231.0
2019-04-26 11:30:00,35.54,35.54,35.51,35.52,36928.0,32.5908,32.5908,32.5633,32.5725,36928.0
2019-04-26 11:40:00,35.52,35.54,35.52,35.54,58489.0,32.5725,32.5908,32.5725,32.5908,58489.0
2019-04-26 11:50:00,35.54,35.54,35.5,35.51,27350.0,32.5908,32.5908,32.5541,32.5633,27350.0
2019-04-26 12:00:00,35.52,35.52,35.5,35.51,30907.0,32.5725,32.5725,32.5541,32.5633,30907.0
2019-04-26 12:10:00,35.51,35.52,35.5,35.52,55587.0,32.5633,32.5725,32.5541,32.5725,55587.0
2019-04-26 12:20:00,35.52,35.53,35.51,35.52,98948.0,32.5725,32.5816,32.5633,32.5725,98948.0
2019-04-26 12:30:00,35.52,35.53,35.51,35.52,17148.0,32.5725,32.5816,32.5633,32.5725,17148.0
2019-04-26 12:40:00,35.52,35.52,35.5,35.52,26716.0,32.5725,32.5725,32.5541,32.5725,26716.0
2019-04-26 12:50:00,35.52,35.53,35.49,35.5,11621.0,32.5725,32.5816,32.545,32.5541,11621.0
2019-04-26 13:00:00,35.5,35.5,35.47,35.48,37188.0,32.5541,32.5541,32.5266,32.5358,37188.0
2019-04-26 13:10:00,35.48,35.48,35.46,35.47,18280.0,32.5358,32.5358,32.5174,32.5266,18280.0
2019-04-26 13:20:00,35.48,35.48,35.46,35.48,37167.0,32.5358,32.5358,32.5174,32.5358,37167.0
2019-04-26 13:30:00,35.48,35.48,35.46,35.47,8625.0,32.5358,32.5358,32.5174,32.5266,8625.0
2019-04-26 13:40:00,35.46,35.47,35.45,35.46,6179.0,32.5174,32.5266,32.5083,32.5174,6179.0
2019-04-26 13:50:00,35.47,35.48,35.46,35.46,24314.0,32.5266,32.5358,32.5174,32.5174,24314.0
2019-04-26 14:00:00,35.45,35.46,35.43,35.45,35348.0,32.5083,32.5174,32.4899,32.5083,35348.0
2019-04-26 14:10:00,35.45,35.46,35.44,35.45,4391.0,32.5083,32.5174,32.4991,32.5083,4391.0
2019-04-26 14:20:00,35.45,35.47,35.45,35.45,25491.0,32.5083,32.5266,32.5083,32.5083,25491.0
2019-04-26 14:30:00,35.45,35.46,35.45,35.45,17539.0,32.5083,32.5174,32.5083,32.5083,17539.0
2019-04-26 14:40:00,35.45,35.45,35.41,35.41,71301.0,32.5083,32.5083,32.4716,32.4716,71301.0
2019-04-26 14:50:00,35.41,35.44,35.41,35.44,10184.0,32.4716,32.4991,32.4716,32.4991,10184.0
2019-04-26 15:00:00,35.45,35.47,35.44,35.45,12748.0,32.5083,32.5266,32.4991,32.5083,12748.0
2019-04-26 15:10:00,35.45,35.45,35.43,35.45,7316.0,32.5083,32.5083,32.4899,32.5083,7316.0
2019-04-26 15:20:00,35.44,35.45,35.43,35.45,16765.0,32.4991,32.5083,32.4899,32.5083,16765.0
2019-04-26 15:30:00,35.45,35.46,35.44,35.46,37909.0,32.5083,32.5174,32.4991,32.5174,37909.0
2019-04-26 15:40:00,35.45,35.47,35.45,35.46,97143.0,32.5083,32.5266,32.5083,32.5174,97143.0
2019-04-26 15:50:00,35.46,35.54,35.46,35.54,546042.0,32.5174,32.5908,32.5174,32.5908,546042.0
2019-04-29 09:30:00,35.48,35.54,35.48,35.54,119479.0,32.5358,32.5908,32.5358,32.5908,119479.0
2019-04-29 09:40:00,35.53,35.55,35.52,35.53,75816.0,32.5816,32.6,32.5725,32.5816,75816.0
2019-04-29 09:50:00,35.53,35.54,35.49,35.5,120838.0,32.5816,32.5908,32.545,32.5541,120838.0
2019-04-29 10:00:00,35.5,35.5,35.48,35.49,54034.0,32.5541,32.5541,32.5358,32.545,54034.0
2019-04-29 10:10:00,35.5,35.51,35.48,35.51,82542.0,32.5541,32.5633,32.5358,32.5633,82542.0
2019-04-29 10:20:00,35.51,35.51,35.5,35.51,26687.0,32.5633,32.5633,32.5541,32.5633,26687.0
2019-04-29 10:30:00,35.51,35.54,35.49,35.54,102910.0,32.5633,32.5908,32.545,32.5908,102910.0
2019-04-29 10:40:00,35.54,35.54,35.52,35.54,104178.0,32.5908,32.5908,32.5725,32.5908,104178.0
2019-04-29 10:50:00,35.54,35.56,35.53,35.55,49028.0,32.5908,32.6091,32.5816,32.6,49028.0
2019-04-29 11:00:00,35.55,35.56,35.52,35.52,93318.0,32.6,32.6091,32.5725,32.5725,93318.0
2019-04-29 11:10:00,35.53,35.53,35.51,35.52,80378.0,32.5816,32.5816,32.5633,32.5725,80378.0
2019-04-29 11:20:00,35.52,35.52,35.5,35.51,74288.0,32.5725,32.5725,32.5541,32.5633,74288.0
2019-04-29 11:30:00,35.5,35.53,35.49,35.5,167067.0,32.5541,32.5816,32.545,32.5541,167067.0
2019-04-29 11:40:00,35.49,35.5,35.48,35.48,38401.0,32.545,32.5541,32.5358,32.5358,38401.0
2019-04-29 11:50:00,35.48,35.5,35.48,35.5,6888.0,32.5358,32.5541,32.5358,32.5541,6888.0
2019-04-29 12:00:00,35.5,35.52,35.49,35.51,39524.0,32.5541,32.5725,32.545,32.5633,39524.0
2019-04-29 12:10:00,35.52,35.52,35.5,35.5,4258.0,32.5725,32.5725,32.5541,32.5541,4258.0
2019-04-29 12:20:00,35.51,35.51,35.5,35.51,3491.0,32.5633,32.5633,32.5541,32.5633,3491.0
2019-04-29 12:30:00,35.51,35.54,35.51,35.54,234381.0,32.5633,32.5908,32.5633,32.5908,234381.0
2019-04-29 12:40:00,35.54,35.54,35.52,35.54,9518.0,32.5908,32.5908,32.5725,32.5908,9518.0
2019-04-29 12:50:00,35.53,35.56,35.53,35.55,34767.0,32.5816,32.6091,32.5816,32.6,34767.0
2019-04-29 13:00:00,35.55,35.55,35.53,35.54,4338.0,32.6,32.6,32.5816,32.5908,4338.0
2019-04-29 13:10:00,35.53,35.54,35.51,35.52,22251.0,32.5816,32.5908,32.5633,32.5725,22251.0
2019-04-29 13:20:00,35.52,35.52,35.51,35.52,4729.0,32.5725,32.5725,32.5633,32.5725,4729.0
2019-04-29 13:30:00,35.52,35.52,35.5,35.51,18976.0,32.5725,32.5725,32.5541,32.5633,18976.0
2019-04-29 13:40:00,35.5,35.51,35.5,35.51,7929.0,32.5541,32.5633,32.5541,32.5633,7929.0
2019-04-29 13:50:00,35.51,35.51,35.5,35.51,25853.0,32.5633,32.5633,32.5541,32.5633,25853.0
2019-04-29 14:00:00,35.51,35.51,35.5,35.51,33811.0,32.5633,32.5633,32.5541,32.5633,33811.0
2019-04-29 14:10:00,35.51,35.53,35.5,35.52,93204.0,32.5633,32.5816,32.5541,32.5725,93204.0
2019-04-29 14:20:00,35.53,35.53,35.52,35.52,9732.0,32.5816,32.5816,32.5725,32.5725,9732.0
2019-04-29 14:30:00,35.52,35.53,35.51,35.52,83428.0,32.5725,32.5816,32.5633,32.5725,83428.0
2019-04-29 14:40:00,35.52,35.52,35.51,35.52,19965.0,32.5725,32.5725,32.5633,32.5725,19965.0
2019-04-29 14:50:00,35.51,35.54,35.5,35.51,109936.0,32.5633,32.5908,32.5541,32.5633,109936.0
2019-04-29 15:00:00,35.52,35.52,35.51,35.52,7900.0,32.5725,32.5725,32.5633,32.5725,7900.0
2019-04-29 15:10:00,35.52,35.54,35.51,35.54,134253.0,32.5725,32.5908,32.5633,32.5908,134253.0
2019-04-29 15:20:00,35.54,35.55,35.53,35.54,159556.0,32.5908,32.6,32.5816,32.5908,159556.0
2019-04-29 15:30:00,35.55,35.56,35.54,35.55,234941.0,32.6,32.6091,32.5908,32.6,234941.0
2019-04-29 15:40:00,35.55,35.57,35.54,35.55,244998.0,32.6,32.6183,32.5908,32.6,244998.0
2019-04-29 15:50:00,35.55,35.58,35.54,35.56,313739.0,32.6,32.6275,32.5908,32.6091,313739.0
2019-04-30 09:30:00,35.53,35.53,35.46,35.52,366130.0,32.5816,32.5816,32.5174,32.5725,366130.0
2019-04-30 09:40:00,35.52,35.52,35.47,35.49,198033.0,32.5725,32.5725,32.5266,32.545,198033.0
2019-04-30 09:50:00,35.49,35.49,35.47,35.48,87869.0,32.545,32.545,32.5266,32.5358,87869.0
2019-04-30 10:00:00,35.48,35.49,35.44,35.44,259645.0,32.5358,32.545,32.4991,32.4991,259645.0
2019-04-30 10:10:00,35.44,35.45,35.41,35.42,111091.0,32.4991,32.5083,32.4716,32.4808,111091.0
2019-04-30 10:20:00,35.42,35.43,35.39,35.41,88265.0,32.4808,32.4899,32.4533,32.4716,88265.0
2019-04-30 10:30:00,35.41,35.42,35.39,35.4,158395.0,32.4716,32.4808,32.4533,32.4624,158395.0
2019-04-30 10:40:00,35.4,35.42,35.39,35.4,51163.0,32.4624,32.4808,32.4533,32.4624,51163.0
2019-04-30 10:50:00,35.4,35.42,35.38,35.39,45579.0,32.4624,32.4808,32.4441,32.4533,45579.0
2019-04-30 11:00:00,35.38,35.38,35.33,35.34,72030.0,32.4441,32.4441,32.3982,32.4074,72030.0
2019-04-30 11:10:00,35.35,35.43,35.35,35.43,77048.0,32.4166,32.4899,32.4166,32.4899,77048.0
2019-04-30 11:20:00,35.43,35.45,35.4,35.4,80093.0,32.4899,32.5083,32.4624,32.4624,80093.0
2019-04-30 11:30:00,35.39,35.47,35.39,35.47,51488.0,32.4533,32.5266,32.4533,32.5266,51488.0
2019-04-30 11:40:00,35.47,35.49,35.47,35.49,20166.0,32.5266,32.545,32.5266,32.545,20166.0
2019-04-30 11:50:00,35.49,35.55,35.49,35.52,58886.0,32.545,32.6,32.545,32.5725,58886.0
2019-04-30 12:00:00,35.52,35.53,35.49,35.51,50629.0,32.5725,32.5816,32.545,32.5633,50629.0
2019-04-30 12:10:00,35.51,35.53,35.5,35.5,25770.0,32.5633,32.5816,32.5541,32.5541,25770.0
2019-04-30 12:20:00,35.5,35.51,35.49,35.51,26311.0,32.5541,32.5633,32.545,32.5633,26311.0
2019-04-30 12:30:00,35.51,35.52,35.5,35.52,16960.0,32.5633,32.5725,32.5541,32.5725,16960.0
2019-04-30 12:40:00,35.52,35.53,35.51,35.52,27010.0,32.5725,32.5816,32.5633,32.5725,27010.0
2019-04-30 12:50:00,35.52,35.52,35.5,35.52,43453.0,32.5725,32.5725,32.5541,32.5725,43453.0
2019-04-30 13:00:00,35.53,35.55,35.52,35.52,17824.0,32.5816,32.6,32.5725,32.5725,17824.0
2019-04-30 13:10:00,35.52,35.54,35.52,35.52,11449.0,32.5725,32.5908,32.5725,32.5725,11449.0
2019-04-30 13:20:00,35.53,35.55,35.52,35.52,33614.0,32.5816,32.6,32.5725,32.5725,33614.0
2019-04-30 13:30:00,35.52,35.55,35.51,35.54,18783.0,32.5725,32.6,32.5633,32.5908,18783.0
2019-04-30 13:40:00,35.55,35.58,35.54,35.58,11227.0,32.6,32.6275,32.5908,32.6275,11227.0
2019-04-30 13:50:00,35.58,35.58,35.55,35.58,32322.0,32.6275,32.6275,32.6,32.6275,32322.0
2019-04-30 14:00:00,35.58,35.58,35.56,35.56,28944.0,32.6275,32.6275,32.6091,32.6091,28944.0
2019-04-30 14:10:00,35.56,35.58,35.56,35.58,11335.0,32.6091,32.6275,32.6091,32.6275,11335.0
2019-04-30 14:20:00,35.57,35.6,35.57,35.57,94843.0,32.6183,32.6458,32.6183,32.6183,94843.0
2019-04-30 14:30:00,35.58,35.58,35.55,35.55,20221.0,32.6275,32.6275,32.6,32.6,20221.0
2019-04-30 14:40:00,35.55,35.56,35.55,35.55,26348.0,32.6,32.6091,32.6,32.6,26348.0
2019-04-30 14:50:00,35.55,35.56,35.54,35.54,79937.0,32.6,32.6091,32.5908,32.5908,79937.0
2019-04-30 15:00:00,35.55,35.55,35.54,35.54,14724.0,32.6,32.6,32.5908,32.5908,14724.0
2019-04-30 15:10:00,35.55,35.55,35.52,35.52,31864.0,32.6,32.6,32.5725,32.5725,31864.0
2019-04-30 15:20:00,35.53,35.55,35.51,35.52,72746.0,32.5816,32.6,32.5633,32.5725,72746.0
2019-04-30 15:30:00,35.51,35.54,35.51,35.54,51832.0,32.5633,32.5908,32.5633,32.5908,51832.0
2019-04-30 15:40:00,35.54,35.54,35.51,35.54,59374.0,32.5908,32.5908,32.5633,32.5908,59374.0
2019-04-30 15:50:00,35.54,35.56,35.51,35.52,699021.0,32.5908,32.6091,32.5633,32.5725,699021.0
2019-05-01 09:30:00,35.56,35.66,35.56,35.61,143535.0,32.6091,32.7009,32.6091,32.655,143535.0
2019-05-01 09:40:00,35.61,35.61,35.57,35.58,52492.0,32.655,32.655,32.6183,32.6275,52492.0
2019-05-01 09:50:00,35.59,35.61,35.56,35.58,38576.0,32.6367,32.655,32.6091,32.6275,38576.0
2019-05-01 10:00:00,35.58,35.66,35.54,35.64,196316.0,32.6275,32.7009,32.5908,32.6825,196316.0
2019-05-01 10:10:00,35.64,35.67,35.63,35.66,63029.0,32.6825,32.71,32.6733,32.7009,63029.0
2019-05-01 10:20:00,35.66,35.68,35.64,35.64,37541.0,32.7009,32.7192,32.6825,32.6825,37541.0
2019-05-01 10:30:00,35.65,35.65,35.6,35.6,21051.0,32.6917,32.6917,32.6458,32.6458,21051.0
2019-05-01 10:40:00,35.6,35.61,35.56,35.57,77196.0,32.6458,32.655,32.6091,32.6183,77196.0
2019-05-01 10:50:00,35.57,35.58,35.55,35.58,41789.0,32.6183,32.6275,32.6,32.6275,41789.0
2019-05-01 11:00:00,35.59,35.62,35.57,35.62,41874.0,32.6367,32.6642,32.6183,32.6642,41874.0
2019-05-01 11:10:00,35.62,35.64,35.61,35.62,54230.0,32.6642,32.6825,32.655,32.6642,54230.0
2019-05-01 11:20:00,35.62,35.65,35.61,35.65,36738.0,32.6642,32.6917,32.655,32.6917,36738.0
2019-05-01 11:30:00,35.65,35.68,35.64,35.66,40048.0,32.6917,32.7192,32.6825,32.7009,40048.0
2019-05-01 11:40:00,35.67,35.68,35.65,35.66,77647.0,32.71,32.7192,32.6917,32.7009,77647.0
2019-05-01 11:50:00,35.66,35.66,35.63,35.63,61533.0,32.7009,32.7009,32.6733,32.6733,61533.0
2019-05-01 12:00:00,35.64,35.64,35.61,35.62,13080.0,32.6825,32.6825,32.655,32.6642,13080.0
2019-05-01 12:10:00,35.62,35.63,35.61,35.62,9940.0,32.6642,32.6733,32.655,32.6642,9940.0
2019-05-01 12:20:00,35.61,35.61,35.56,35.58,37489.0,32.655,32.655,32.6091,32.6275,37489.0
2019-05-01 12:30:00,35.58,35.61,35.56,35.59,34748.0,32.6275,32.655,32.6091,32.6367,34748.0
2019-05-01 12:40:00,35.59,35.62,35.57,35.58,53035.0,32.6367,32.6642,32.6183,32.6275,53035.0
2019-05-01 12:50:00,35.58,35.61,35.58,35.6,19974.0,32.6275,32.655,32.6275,32.6458,19974.0
2019-05-01 13:00:00,35.61,35.64,35.59,35.6,76088.0,32.655,32.6825,32.6367,32.6458,76088.0
2019-05-01 13:10:00,35.6,35.61,35.59,35.61,12119.0,32.6458,32.655,32.6367,32.655,12119.0
2019-05-01 13:20:00,35.62,35.62,35.61,35.62,19116.0,32.6642,32.6642,32.655,32.6642,19116.0
2019-05-01 13:30:00,35.63,35.64,35.61,35.63,13796.0,32.6733,32.6825,32.655,32.6733,13796.0
2019-05-01 13:40:00,35.63,35.63,35.61,35.61,7041.0,32.6733,32.6733,32.655,32.655,7041.0
2019-05-01 13:50:00,35.62,35.62,35.57,35.59,66936.0,32.6642,32.6642,32.6183,32.6367,66936.0
2019-05-01 14:00:00,35.6,35.76,35.54,35.75,369048.0,32.6458,32.7926,32.5908,32.7834,369048.0
2019-05-01 14:10:00,35.75,35.75,35.67,35.73,76061.0,32.7834,32.7834,32.71,32.765,76061.0
2019-05-01 14:20:00,35.73,35.76,35.72,35.73,86569.0,32.765,32.7926,32.7559,32.765,86569.0
2019-05-01 14:30:00,35.73,35.74,35.48,35.48,533005.0,32.765,32.7742,32.5358,32.5358,533005.0
2019-05-01 14:40:00,35.48,35.55,35.46,35.52,273508.0,32.5358,32.6,32.5174,32.5725,273508.0
2019-05-01 14:50:00,35.53,35.58,35.51,35.54,86655.0,32.5816,32.6275,32.5633,32.5908,86655.0
2019-05-01 15:00:00,35.53,35.57,35.5,35.52,92442.0,32.5816,32.6183,32.5541,32.5725,92442.0
2019-05-01 15:10:00,35.53,35.55,35.5,35.53,186215.0,32.5816,32.6,32.5541,32.5816,186215.0
2019-05-01 15:20:00,35.53,35.53,35.44,35.46,279747.0,32.5816,32.5816,32.4991,32.5174,279747.0
2019-05-01 15:30:00,35.45,35.47,35.43,35.47,51805.0,32.5083,32.5266,32.4899,32.5266,51805.0
2019-05-01 15:40:00,35.47,35.47,35.41,35.43,74227.0,32.5266,32.5266,32.4716,32.4899,74227.0
2019-05-01 15:50:00,35.43,35.44,35.36,35.42,313713.0,32.4899,32.4991,32.4257,32.4808,313713.0
2019-05-02 09:30:00,35.34,35.38,35.3,35.34,205405.0,32.4074,32.4441,32.3707,32.4074,205405.0
2019-05-02 09:40:00,35.34,35.39,35.34,35.39,89281.0,32.4074,32.4533,32.4074,32.4533,89281.0
2019-05-02 09:50:00,35.39,35.4,35.36,35.39,34829.0,32.4533,32.4624,32.4257,32.4533,34829.0
2019-05-02 10:00:00,35.39,35.4,35.35,35.36,120678.0,32.4533,32.4624,32.4166,32.4257,120678.0
2019-05-02 10:10:00,35.37,35.39,35.36,35.37,38696.0,32.4349,32.4533,32.4257,32.4349,38696.0
2019-05-02 10:20:00,35.37,35.38,35.33,35.34,90464.0,32.4349,32.4441,32.3982,32.4074,90464.0
2019-05-02 10:30:00,35.34,35.34,35.31,35.33,31934.0,32.4074,32.4074,32.3799,32.3982,31934.0
2019-05-02 10:40:00,35.33,35.36,35.32,35.36,60042.0,32.3982,32.4257,32.3891,32.4257,60042.0
2019-05-02 10:50:00,35.36,35.36,35.29,35.3,121368.0,32.4257,32.4257,32.3616,32.3707,121368.0
2019-05-02 11:00:00,35.3,35.33,35.29,35.33,126665.0,32.3707,32.3982,32.3616,32.3982,126665.0
2019-05-02 11:10:00,35.33,35.34,35.28,35.29,121182.0,32.3982,32.4074,32.3524,32.3616,121182.0
2019-05-02 11:20:00,35.29,35.29,35.21,35.22,216814.0,32.3616,32.3616,32.2882,32.2974,216814.0
2019-05-02 11:30:00,35.22,35.27,35.21,35.21,149598.0,32.2974,32.3432,32.2882,32.2882,149598.0
2019-05-02 11:40:00,35.22,35.24,35.18,35.2,133851.0,32.2974,32.3157,32.2607,32.279,133851.0
2019-05-02 11:50:00,35.19,35.22,35.17,35.22,151859.0,32.2699,32.2974,32.2515,32.2974,151859.0
2019-05-02 12:00:00,35.22,35.27,35.2,35.27,37725.0,32.2974,32.3432,32.279,32.3432,37725.0
2019-05-02 12:10:00,35.27,35.27,35.23,35.24,69078.0,32.3432,32.3432,32.3065,32.3157,69078.0
2019-05-02 12:20:00,35.25,35.28,35.25,35.26,35605.0,32.3249,32.3524,32.3249,32.334,35605.0
2019-05-02 12:30:00,35.26,35.29,35.25,35.27,27271.0,32.334,32.3616,32.3249,32.3432,27271.0
2019-05-02 12:40:00,35.27,35.29,35.25,35.27,33558.0,32.3432,32.3616,32.3249,32.3432,33558.0
2019-05-02 12:50:00,35.27,35.28,35.24,35.26,51923.0,32.3432,32.3524,32.3157,32.334,51923.0
2019-05-02 13:00:00,35.27,35.27,35.24,35.27,19592.0,32.3432,32.3432,32.3157,32.3432,19592.0
2019-05-02 13:10:00,35.28,35.3,35.27,35.29,9106.0,32.3524,32.3707,32.3432,32.3616,9106.0
2019-05-02 13:20:00,35.3,35.31,35.29,35.29,35625.0,32.3707,32.3799,32.3616,32.3616,35625.0
2019-05-02 13:30:00,35.3,35.34,35.3,35.33,30617.0,32.3707,32.4074,32.3707,32.3982,30617.0
2019-05-02 13:40:00,35.33,35.33,35.29,35.29,12617.0,32.3982,32.3982,32.3616,32.3616,12617.0
2019-05-02 13:50:00,35.29,35.3,35.27,35.28,278320.0,32.3616,32.3707,32.3432,32.3524,278320.0
2019-05-02 14:00:00,35.28,35.29,35.26,35.27,78350.0,32.3524,32.3616,32.334,32.3432,78350.0
2019-05-02 14:10:00,35.27,35.29,35.27,35.29,47699.0,32.3432,32.3616,32.3432,32.3616,47699.0
2019-05-02 14:20:00,35.28,35.32,35.28,35.3,44933.0,32.3524,32.3891,32.3524,32.3707,44933.0
2019-05-02 14:30:00,35.3,35.31,35.27,35.27,69694.0,32.3707,32.3799,32.3432,32.3432,69694.0
2019-05-02 14:40:00,35.28,35.28,35.23,35.25,65073.0,32.3524,32.3524,32.3065,32.3249,65073.0
2019-05-02 14:50:00,35.24,35.26,35.23,35.25,46098.0,32.3157,32.334,32.3065,32.3249,46098.0
2019-05-02 15:00:00,35.25,35.27,35.24,35.26,21018.0,32.3249,32.3432,32.3157,32.334,21018.0
2019-05-02 15:10:00,35.26,35.28,35.26,35.27,40718.0,32.334,32.3524,32.334,32.3432,40718.0
2019-05-02 15:20:00,35.27,35.28,35.26,35.27,70299.0,32.3432,32.3524,32.334,32.3432,70299.0
2019-05-02 15:30:00,35.27,35.28,35.26,35.27,44428.0,32.3432,32.3524,32.334,32.3432,44428.0
2019-05-02 15:40:00,35.27,35.28,35.25,35.25,90780.0,32.3432,32.3524,32.3249,32.3249,90780.0
2019-05-02 15:50:00,35.25,35.27,35.22,35.25,599666.0,32.3249,32.3432,32.2974,32.3249,599666.0
2019-05-03 09:30:00,35.52,35.53,35.44,35.52,60743.0,32.5725,32.5816,32.4991,32.5725,60743.0
2019-05-03 09:40:00,35.52,35.56,35.5,35.56,95595.0,32.5725,32.6091,32.5541,32.6091,95595.0
2019-05-03 09:50:00,35.56,35.57,35.53,35.53,66804.0,32.6091,32.6183,32.5816,32.5816,66804.0
2019-05-03 10:00:00,35.54,35.6,35.53,35.59,133060.0,32.5908,32.6458,32.5816,32.6367,133060.0
2019-05-03 10:10:00,35.59,35.62,35.55,35.59,80636.0,32.6367,32.6642,32.6,32.6367,80636.0
2019-05-03 10:20:00,35.59,35.59,35.55,35.57,62208.0,32.6367,32.6367,32.6,32.6183,62208.0
2019-05-03 10:30:00,35.57,35.59,35.54,35.55,59032.0,32.6183,32.6367,32.5908,32.6,59032.0
2019-05-03 10:40:00,35.54,35.6,35.54,35.58,44868.0,32.5908,32.6458,32.5908,32.6275,44868.0
2019-05-03 10:50:00,35.58,35.58,35.56,35.58,39336.0,32.6275,32.6275,32.6091,32.6275,39336.0
2019-05-03 11:00:00,35.57,35.63,35.57,35.61,116433.0,32.6183,32.6733,32.6183,32.655,116433.0
2019-05-03 11:10:00,35.61,35.63,35.6,35.61,41596.0,32.655,32.6733,32.6458,32.655,41596.0
2019-05-03 11:20:00,35.6,35.61,35.58,35.59,73561.0,32.6458,32.655,32.6275,32.6367,73561.0
2019-05-03 11:30:00,35.6,35.6,35.54,35.55,102219.0,32.6458,32.6458,32.5908,32.6,102219.0
2019-05-03 11:40:00,35.55,35.56,35.54,35.54,15222.0,32.6,32.6091,32.5908,32.5908,15222.0
2019-05-03 11:50:00,35.54,35.58,35.53,35.55,21833.0,32.5908,32.6275,32.5816,32.6,21833.0
2019-05-03 12:00:00,35.55,35.59,35.54,35.59,22611.0,32.6,32.6367,32.5908,32.6367,22611.0
2019-05-03 12:10:00,35.59,35.6,35.57,35.59,53250.0,32.6367,32.6458,32.6183,32.6367,53250.0
2019-05-03 12:20:00,35.59,35.6,35.57,35.59,56065.0,32.6367,32.6458,32.6183,32.6367,56065.0
2019-05-03 12:30:00,35.59,35.6,35.57,35.57,21633.0,32.6367,32.6458,32.6183,32.6183,21633.0
2019-05-03 12:40:00,35.57,35.57,35.55,35.55,19020.0,32.6183,32.6183,32.6,32.6,19020.0
2019-05-03 12:50:00,35.55,35.57,35.55,35.57,26924.0,32.6,32.6183,32.6,32.6183,26924.0
2019-05-03 13:00:00,35.57,35.57,35.56,35.57,5543.0,32.6183,32.6183,32.6091,32.6183,5543.0
2019-05-03 13:10:00,35.57,35.58,35.56,35.57,14386.0,32.6183,32.6275,32.6091,32.6183,14386.0
2019-05-03 13:20:00,35.57,35.59,35.57,35.59,10422.0,32.6183,32.6367,32.6183,32.6367,10422.0
2019-05-03 13:30:00,35.58,35.59,35.57,35.58,7387.0,32.6275,32.6367,32.6183,32.6275,7387.0
2019-05-03 13:40:00,35.58,35.58,35.57,35.58,3210.0,32.6275,32.6275,32.6183,32.6275,3210.0
2019-05-03 13:50:00,35.58,35.58,35.56,35.56,8889.0,32.6275,32.6275,32.6091,32.6091,8889.0
2019-05-03 14:00:00,35.56,35.57,35.55,35.57,8674.0,32.6091,32.6183,32.6,32.6183,8674.0
2019-05-03 14:10:00,35.57,35.58,35.56,35.57,15896.0,32.6183,32.6275,32.6091,32.6183,15896.0
2019-05-03 14:20:00,35.57,35.57,35.56,35.56,18247.0,32.6183,32.6183,32.6091,32.6091,18247.0
2019-05-03 14:30:00,35.56,35.56,35.54,35.54,30487.0,32.6091,32.6091,32.5908,32.5908,30487.0
2019-05-03 14:40:00,35.54,35.57,35.54,35.57,9149.0,32.5908,32.6183,32.5908,32.6183,9149.0
2019-05-03 14:50:00,35.56,35.56,35.53,35.54,36818.0,32.6091,32.6091,32.5816,32.5908,36818.0
2019-05-03 15:00:00,35.54,35.55,35.53,35.55,31235.0,32.5908,32.6,32.5816,32.6,31235.0
2019-05-03 15:10:00,35.55,35.55,35.53,35.53,32693.0,32.6,32.6,32.5816,32.5816,32693.0
2019-05-03 15:20:00,35.53,35.54,35.52,35.54,93638.0,32.5816,32.5908,32.5725,32.5908,93638.0
2019-05-03 15:30:00,35.53,35.54,35.53,35.54,54024.0,32.5816,32.5908,32.5816,32.5908,54024.0
2019-05-03 15:40:00,35.54,35.54,35.53,35.54,68657.0,32.5908,32.5908,32.5816,32.5908,68657.0
2019-05-03 15:50:00,35.54,35.57,35.53,35.57,322544.0,32.5908,32.6183,32.5816,32.6183,322544.0
2019-05-06 09:30:00,34.98,34.99,34.89,34.98,281779.0,32.0773,32.0864,31.9947,32.0773,281779.0
2019-05-06 09:40:00,34.98,35.01,34.95,34.97,187183.0,32.0773,32.1048,32.0498,32.0681,187183.0
2019-05-06 09:50:00,34.97,34.99,34.94,34.99,143596.0,32.0681,32.0864,32.0406,32.0864,143596.0
2019-05-06 10:00:00,34.98,35.0,34.96,35.0,85826.0,32.0773,32.0956,32.0589,32.0956,85826.0
2019-05-06 10:10:00,34.99,35.02,34.98,35.01,74947.0,32.0864,32.114,32.0773,32.1048,74947.0
2019-05-06 10:20:00,35.01,35.01,34.99,35.0,55596.0,32.1048,32.1048,32.0864,32.0956,55596.0
2019-05-06 10:30:00,35.0,35.02,34.97,35.02,84858.0,32.0956,32.114,32.0681,32.114,84858.0
2019-05-06 10:40:00,35.02,35.1,35.01,35.08,107755.0,32.114,32.1873,32.1048,32.169,107755.0
2019-05-06 10:50:00,35.08,35.12,35.08,35.12,43054.0,32.169,32.2057,32.169,32.2057,43054.0
2019-05-06 11:00:00,35.12,35.12,35.08,35.08,103787.0,32.2057,32.2057,32.169,32.169,103787.0
2019-05-06 11:10:00,35.09,35.12,35.08,35.09,37597.0,32.1782,32.2057,32.169,32.1782,37597.0
2019-05-06 11:20:00,35.1,35.11,35.09,35.09,57139.0,32.1873,32.1965,32.1782,32.1782,57139.0
2019-05-06 11:30:00,35.1,35.11,35.03,35.06,62436.0,32.1873,32.1965,32.1231,32.1506,62436.0
2019-05-06 11:40:00,35.06,35.09,35.05,35.07,18967.0,32.1506,32.1782,32.1415,32.1598,18967.0
2019-05-06 11:50:00,35.06,35.07,35.03,35.04,24095.0,32.1506,32.1598,32.1231,32.1323,24095.0
2019-05-06 12:00:00,35.05,35.05,35.01,35.02,41951.0,32.1415,32.1415,32.1048,32.114,41951.0
2019-05-06 12:10:00,35.01,35.03,35.0,35.01,37670.0,32.1048,32.1231,32.0956,32.1048,37670.0
2019-05-06 12:20:00,35.02,35.02,34.98,35.0,23608.0,32.114,32.114,32.0773,32.0956,23608.0
2019-05-06 12:30:00,35.0,35.03,34.99,35.02,32742.0,32.0956,32.1231,32.0864,32.114,32742.0
2019-05-06 12:40:00,35.02,35.03,34.99,35.01,26086.0,32.114,32.1231,32.0864,32.1048,26086.0
2019-05-06 12:50:00,35.01,35.02,35.0,35.01,14316.0,32.1048,32.114,32.0956,32.1048,14316.0
2019-05-06 13:00:00,35.0,35.04,34.99,35.02,29115.0,32.0956,32.1323,32.0864,32.114,29115.0
2019-05-06 13:10:00,35.02,35.05,35.02,35.03,69837.0,32.114,32.1415,32.114,32.1231,69837.0
2019-05-06 13:20:00,35.03,35.06,35.03,35.05,104327.0,32.1231,32.1506,32.1231,32.1415,104327.0
2019-05-06 13:30:00,35.05,35.06,35.04,35.05,21920.0,32.1415,32.1506,32.1323,32.1415,21920.0
2019-05-06 13:40:00,35.05,35.06,35.04,35.06,37871.0,32.1415,32.1506,32.1323,32.1506,37871.0
2019-05-06 13:50:00,35.06,35.06,35.05,35.05,5975.0,32.1506,32.1506,32.1415,32.1415,5975.0
2019-05-06 14:00:00,35.05,35.06,35.04,35.06,15456.0,32.1415,32.1506,32.1323,32.1506,15456.0
2019-05-06 14:10:00,35.07,35.08,35.06,35.08,51189.0,32.1598,32.169,32.1506,32.169,51189.0
2019-05-06 14:20:00,35.08,35.09,35.07,35.08,28225.0,32.169,32.1782,32.1598,32.169,28225.0
2019-05-06 14:30:00,35.08,35.08,35.06,35.08,31399.0,32.169,32.169,32.1506,32.169,31399.0
2019-05-06 14:40:00,35.08,35.1,35.07,35.1,22750.0,32.169,32.1873,32.1598,32.1873,22750.0
2019-05-06 14:50:00,35.09,35.11,35.09,35.11,13502.0,32.1782,32.1965,32.1782,32.1965,13502.0
2019-05-06 15:00:00,35.11,35.11,35.09,35.11,144879.0,32.1965,32.1965,32.1782,32.1965,144879.0
2019-05-06 15:10:00,35.11,35.12,35.1,35.11,79765.0,32.1965,32.2057,32.1873,32.1965,79765.0
2019-05-06 15:20:00,35.11,35.14,35.1,35.11,49841.0,32.1965,32.224,32.1873,32.1965,49841.0
2019-05-06 15:30:00,35.1,35.13,35.1,35.12,28292.0,32.1873,32.2148,32.1873,32.2057,28292.0
2019-05-06 15:40:00,35.12,35.12,35.08,35.11,69700.0,32.2057,32.2057,32.169,32.1965,69700.0
2019-05-06 15:50:00,35.11,35.11,35.07,35.08,307578.0,32.1965,32.1965,32.1598,32.169,307578.0
2019-05-07 09:30:00,34.46,34.47,34.39,34.41,180125.0,31.6004,31.6096,31.5362,31.5546,180125.0
2019-05-07 09:40:00,34.41,34.43,34.37,34.38,124068.0,31.5546,31.5729,31.5179,31.5271,124068.0
2019-05-07 09:50:00,34.37,34.4,34.36,34.39,90431.0,31.5179,31.5454,31.5087,31.5362,90431.0
2019-05-07 10:00:00,34.38,34.39,34.3,34.31,171503.0,31.5271,31.5362,31.4537,31.4629,171503.0
2019-05-07 10:10:00,34.31,34.31,34.25,34.27,213288.0,31.4629,31.4629,31.4079,31.4262,213288.0
2019-05-07 10:20:00,34.27,34.37,34.27,34.36,112134.0,31.4262,31.5179,31.4262,31.5087,112134.0
2019-05-07 10:30:00,34.36,34.37,34.28,34.29,58985.0,31.5087,31.5179,31.4354,31.4445,58985.0
2019-05-07 10:40:00,34.28,34.31,34.27,34.28,62462.0,31.4354,31.4629,31.4262,31.4354,62462.0
2019-05-07 10:50:00,34.27,34.3,34.27,34.27,83889.0,31.4262,31.4537,31.4262,31.4262,83889.0
2019-05-07 11:00:00,34.27,34.29,34.25,34.28,35468.0,31.4262,31.4445,31.4079,31.4354,35468.0
2019-05-07 11:10:00,34.28,34.28,34.22,34.25,171158.0,31.4354,31.4354,31.3803,31.4079,171158.0
2019-05-07 11:20:00,34.25,34.26,34.21,34.24,74025.0,31.4079,31.417,31.3712,31.3987,74025.0
2019-05-07 11:30:00,34.25,34.29,34.22,34.26,80370.0,31.4079,31.4445,31.3803,31.417,80370.0
2019-05-07 11:40:00,34.27,34.32,34.26,34.29,97694.0,31.4262,31.472,31.417,31.4445,97694.0
2019-05-07 11:50:00,34.29,34.29,34.25,34.26,48999.0,31.4445,31.4445,31.4079,31.417,48999.0
2019-05-07 12:00:00,34.25,34.28,34.23,34.26,47609.0,31.4079,31.4354,31.3895,31.417,47609.0
2019-05-07 12:10:00,34.27,34.29,34.26,34.28,41851.0,31.4262,31.4445,31.417,31.4354,41851.0
2019-05-07 12:20:00,34.29,34.32,34.29,34.3,25803.0,31.4445,31.472,31.4445,31.4537,25803.0
2019-05-07 12:30:00,34.3,34.31,34.27,34.3,46287.0,31.4537,31.4629,31.4262,31.4537,46287.0
2019-05-07 12:40:00,34.3,34.31,34.28,34.3,36719.0,31.4537,31.4629,31.4354,31.4537,36719.0
2019-05-07 12:50:00,34.3,34.34,34.29,34.29,50730.0,31.4537,31.4904,31.4445,31.4445,50730.0
2019-05-07 13:00:00,34.29,34.3,34.22,34.23,53626.0,31.4445,31.4537,31.3803,31.3895,53626.0
2019-05-07 13:10:00,34.23,34.26,34.22,34.22,90134.0,31.3895,31.417,31.3803,31.3803,90134.0
2019-05-07 13:20:00,34.23,34.24,34.2,34.22,85619.0,31.3895,31.3987,31.362,31.3803,85619.0
2019-05-07 13:30:00,34.21,34.22,34.19,34.2,108694.0,31.3712,31.3803,31.3528,31.362,108694.0
2019-05-07 13:40:00,34.2,34.22,34.17,34.2,65605.0,31.362,31.3803,31.3345,31.362,65605.0
2019-05-07 13:50:00,34.21,34.22,34.17,34.18,129126.0,31.3712,31.3803,31.3345,31.3437,129126.0
2019-05-07 14:00:00,34.18,34.19,34.15,34.17,127060.0,31.3437,31.3528,31.3162,31.3345,127060.0
2019-05-07 14:10:00,34.16,34.17,34.14,34.16,91037.0,31.3253,31.3345,31.307,31.3253,91037.0
2019-05-07 14:20:00,34.16,34.18,34.12,34.13,150784.0,31.3253,31.3437,31.2886,31.2978,150784.0
2019-05-07 14:30:00,34.13,34.13,34.11,34.12,131410.0,31.2978,31.2978,31.2795,31.2886,131410.0
2019-05-07 14:40:00,34.12,34.15,34.11,34.12,126393.0,31.2886,31.3162,31.2795,31.2886,126393.0
2019-05-07 14:50:00,34.12,34.16,34.12,34.16,38826.0,31.2886,31.3253,31.2886,31.3253,38826.0
2019-05-07 15:00:00,34.16,34.17,34.13,34.16,63315.0,31.3253,31.3345,31.2978,31.3253,63315.0
2019-05-07 15:10:00,34.16,34.19,34.15,34.16,84586.0,31.3253,31.3528,31.3162,31.3253,84586.0
2019-05-07 15:20:00,34.17,34.18,34.14,34.15,66617.0,31.3345,31.3437,31.307,31.3162,66617.0
2019-05-07 15:30:00,34.15,34.15,34.11,34.13,92983.0,31.3162,31.3162,31.2795,31.2978,92983.0
2019-05-07 15:40:00,34.13,34.18,34.13,34.18,121010.0,31.2978,31.3437,31.2978,31.3437,121010.0
2019-05-07 15:50:00,34.17,34.25,34.17,34.22,439029.0,31.3345,31.4079,31.3345,31.3803,439029.0
2019-05-08 09:30:00,34.05,34.09,33.97,33.98,179695.0,31.2245,31.2611,31.1511,31.1603,179695.0
2019-05-08 09:40:00,33.99,34.09,33.98,34.07,162401.0,31.1694,31.2611,31.1603,31.2428,162401.0
2019-05-08 09:50:00,34.07,34.07,34.01,34.03,169441.0,31.2428,31.2428,31.1878,31.2061,169441.0
2019-05-08 10:00:00,34.04,34.05,34.0,34.02,180684.0,31.2153,31.2245,31.1786,31.1969,180684.0
2019-05-08 10:10:00,34.02,34.05,34.0,34.02,145675.0,31.1969,31.2245,31.1786,31.1969,145675.0
2019-05-08 10:20:00,34.03,34.05,34.0,34.01,72247.0,31.2061,31.2245,31.1786,31.1878,72247.0
2019-05-08 10:30:00,34.01,34.02,33.96,33.99,80216.0,31.1878,31.1969,31.1419,31.1694,80216.0
2019-05-08 10:40:00,33.99,34.02,33.97,33.98,44270.0,31.1694,31.1969,31.1511,31.1603,44270.0
2019-05-08 10:50:00,33.98,34.06,33.93,34.06,118008.0,31.1603,31.2336,31.1144,31.2336,118008.0
2019-05-08 11:00:00,34.05,34.1,34.03,34.05,242141.0,31.2245,31.2703,31.2061,31.2245,242141.0
2019-05-08 11:10:00,34.05,34.08,34.02,34.03,164604.0,31.2245,31.252,31.1969,31.2061,164604.0
2019-05-08 11:20:00,34.03,34.07,34.03,34.05,63374.0,31.2061,31.2428,31.2061,31.2245,63374.0
2019-05-08 11:30:00,34.05,34.06,34.0,34.01,163316.0,31.2245,31.2336,31.1786,31.1878,163316.0
2019-05-08 11:40:00,34.0,34.03,33.99,34.03,127052.0,31.1786,31.2061,31.1694,31.2061,127052.0
2019-05-08 11:50:00,34.02,34.03,33.99,34.0,46122.0,31.1969,31.2061,31.1694,31.1786,46122.0
2019-05-08 12:00:00,34.0,34.0,33.95,33.96,155571.0,31.1786,31.1786,31.1328,31.1419,155571.0
2019-05-08 12:10:00,33.96,33.97,33.92,33.94,136246.0,31.1419,31.1511,31.1052,31.1236,136246.0
2019-05-08 12:20:00,33.93,33.95,33.92,33.94,34633.0,31.1144,31.1328,31.1052,31.1236,34633.0
2019-05-08 12:30:00,33.95,33.96,33.93,33.95,43821.0,31.1328,31.1419,31.1144,31.1328,43821.0
2019-05-08 12:40:00,33.95,33.97,33.94,33.96,31144.0,31.1328,31.1511,31.1236,31.1419,31144.0
2019-05-08 12:50:00,33.96,33.98,33.95,33.97,66605.0,31.1419,31.1603,31.1328,31.1511,66605.0
2019-05-08 13:00:00,33.97,33.98,33.95,33.97,103586.0,31.1511,31.1603,31.1328,31.1511,103586.0
2019-05-08 13:10:00,33.96,33.97,33.94,33.95,41761.0,31.1419,31.1511,31.1236,31.1328,41761.0
2019-05-08 13:20:00,33.95,33.97,33.94,33.96,70078.0,31.1328,31.1511,31.1236,31.1419,70078.0
2019-05-08 13:30:00,33.97,33.97,33.94,33.96,41283.0,31.1511,31.1511,31.1236,31.1419,41283.0
2019-05-08 13:40:00,33.97,33.97,33.94,33.96,57058.0,31.1511,31.1511,31.1236,31.1419,57058.0
2019-05-08 13:50:00,33.95,33.96,33.94,33.95,34401.0,31.1328,31.1419,31.1236,31.1328,34401.0
2019-05-08 14:00:00,33.95,33.96,33.93,33.94,59819.0,31.1328,31.1419,31.1144,31.1236,59819.0
2019-05-08 14:10:00,33.94,33.95,33.92,33.93,79544.0,31.1236,31.1328,31.1052,31.1144,79544.0
2019-05-08 14:20:00,33.93,33.95,33.93,33.94,17873.0,31.1144,31.1328,31.1144,31.1236,17873.0
2019-05-08 14:30:00,33.95,33.96,33.93,33.96,60206.0,31.1328,31.1419,31.1144,31.1419,60206.0
2019-05-08 14:40:00,33.95,33.98,33.95,33.96,40935.0,31.1328,31.1603,31.1328,31.1419,40935.0
2019-05-08 14:50:00,33.96,33.96,33.93,33.94,113741.0,31.1419,31.1419,31.1144,31.1236,113741.0
2019-05-08 15:00:00,33.95,33.97,33.94,33.97,60757.0,31.1328,31.1511,31.1236,31.1511,60757.0
2019-05-08 15:10:00,33.97,33.97,33.94,33.96,43280.0,31.1511,31.1511,31.1236,31.1419,43280.0
2019-05-08 15:20:00,33.96,33.99,33.95,33.98,55352.0,31.1419,31.1694,31.1328,31.1603,55352.0
2019-05-08 15:30:00,33.98,33.99,33.97,33.97,205428.0,31.1603,31.1694,31.1511,31.1511,205428.0
2019-05-08 15:40:00,33.97,33.97,33.94,33.94,172984.0,31.1511,31.1511,31.1236,31.1236,172984.0
2019-05-08 15:50:00,33.94,33.94,33.89,33.9,439267.0,31.1236,31.1236,31.0777,31.0869,439267.0
2019-05-09 09:30:00,33.5,33.51,33.44,33.49,317367.0,30.7201,30.7293,30.6651,30.7109,317367.0
2019-05-09 09:40:00,33.49,33.53,33.43,33.44,140041.0,30.7109,30.7476,30.6559,30.6651,140041.0
2019-05-09 09:50:00,33.43,33.45,33.37,33.44,267614.0,30.6559,30.6742,30.6009,30.6651,267614.0
2019-05-09 10:00:00,33.43,33.47,33.41,33.46,151293.0,30.6559,30.6926,30.6376,30.6834,151293.0
2019-05-09 10:10:00,33.46,33.48,33.43,33.44,143501.0,30.6834,30.7018,30.6559,30.6651,143501.0
2019-05-09 10:20:00,33.45,33.45,33.33,33.36,218325.0,30.6742,30.6742,30.5642,30.5917,218325.0
2019-05-09 10:30:00,33.36,33.39,33.33,33.33,102848.0,30.5917,30.6192,30.5642,30.5642,102848.0
2019-05-09 10:40:00,33.34,33.41,33.32,33.39,126547.0,30.5734,30.6376,30.555,30.6192,126547.0
2019-05-09 10:50:00,33.38,33.4,33.33,33.34,69847.0,30.6101,30.6284,30.5642,30.5734,69847.0
2019-05-09 11:00:00,33.34,33.36,33.31,33.33,68969.0,30.5734,30.5917,30.5459,30.5642,68969.0
2019-05-09 11:10:00,33.33,33.36,33.28,33.29,189819.0,30.5642,30.5917,30.5183,30.5275,189819.0
2019-05-09 11:20:00,33.29,33.3,33.23,33.26,178110.0,30.5275,30.5367,30.4725,30.5,178110.0
2019-05-09 11:30:00,33.26,33.32,33.26,33.31,70637.0,30.5,30.555,30.5,30.5459,70637.0
2019-05-09 11:40:00,33.32,33.36,33.29,33.36,43250.0,30.555,30.5917,30.5275,30.5917,43250.0
2019-05-09 11:50:00,33.36,33.4,33.34,33.39,150796.0,30.5917,30.6284,30.5734,30.6192,150796.0
2019-05-09 12:00:00,33.39,33.39,33.36,33.38,65208.0,30.6192,30.6192,30.5917,30.6101,65208.0
2019-05-09 12:10:00,33.39,33.39,33.36,33.38,108382.0,30.6192,30.6192,30.5917,30.6101,108382.0
2019-05-09 12:20:00,33.38,33.47,33.35,33.41,794641.0,30.6101,30.6926,30.5825,30.6376,794641.0
2019-05-09 12:30:00,33.42,33.52,33.41,33.52,637556.0,30.6467,30.7384,30.6376,30.7384,637556.0
2019-05-09 12:40:00,33.52,33.56,33.45,33.5,400734.0,30.7384,30.7751,30.6742,30.7201,400734.0
2019-05-09 12:50:00,33.49,33.53,33.47,33.5,102546.0,30.7109,30.7476,30.6926,30.7201,102546.0
2019-05-09 13:00:00,33.5,33.54,33.47,33.48,39773.0,30.7201,30.7568,30.6926,30.7018,39773.0
2019-05-09 13:10:00,33.48,33.5,33.46,33.49,25570.0,30.7018,30.7201,30.6834,30.7109,25570.0
2019-05-09 13:20:00,33.49,33.52,33.47,33.5,46613.0,30.7109,30.7384,30.6926,30.7201,46613.0
2019-05-09 13:30:00,33.51,33.53,33.48,33.53,21028.0,30.7293,30.7476,30.7018,30.7476,21028.0
2019-05-09 13:40:00,33.54,33.6,33.52,33.59,47857.0,30.7568,30.8118,30.7384,30.8026,47857.0
2019-05-09 13:50:00,33.59,33.59,33.55,33.55,44003.0,30.8026,30.8026,30.7659,30.7659,44003.0
2019-05-09 14:00:00,33.55,33.58,33.53,33.55,42689.0,30.7659,30.7935,30.7476,30.7659,42689.0
2019-05-09 14:10:00,33.55,33.58,33.54,33.57,17753.0,30.7659,30.7935,30.7568,30.7843,17753.0
2019-05-09 14:20:00,33.58,33.62,33.57,33.59,80217.0,30.7935,30.8301,30.7843,30.8026,80217.0
2019-05-09 14:30:00,33.59,33.6,33.57,33.58,26628.0,30.8026,30.8118,30.7843,30.7935,26628.0
2019-05-09 14:40:00,33.58,33.59,33.55,33.55,67556.0,30.7935,30.8026,30.7659,30.7659,67556.0
2019-05-09 14:50:00,33.55,33.57,33.52,33.52,106440.0,30.7659,30.7843,30.7384,30.7384,106440.0
2019-05-09 15:00:00,33.53,33.54,33.51,33.51,100310.0,30.7476,30.7568,30.7293,30.7293,100310.0
2019-05-09 15:10:00,33.51,33.52,33.49,33.52,60295.0,30.7293,30.7384,30.7109,30.7384,60295.0
2019-05-09 15:20:00,33.52,33.56,33.51,33.55,75154.0,30.7384,30.7751,30.7293,30.7659,75154.0
2019-05-09 15:30:00,33.55,33.59,33.55,33.58,91742.0,30.7659,30.8026,30.7659,30.7935,91742.0
2019-05-09 15:40:00,33.58,33.58,33.5,33.5,258621.0,30.7935,30.7935,30.7201,30.7201,258621.0
2019-05-09 15:50:00,33.5,33.53,33.49,33.51,363329.0,30.7201,30.7476,30.7109,30.7293,363329.0
2019-05-10 09:30:00,33.54,33.63,33.54,33.6,615570.0,30.7568,30.8393,30.7568,30.8118,615570.0
2019-05-10 09:40:00,33.61,33.62,33.56,33.57,298096.0,30.821,30.8301,30.7751,30.7843,298096.0
2019-05-10 09:50:00,33.56,33.56,33.51,33.52,106167.0,30.7751,30.7751,30.7293,30.7384,106167.0
2019-05-10 10:00:00,33.52,33.53,33.46,33.46,73076.0,30.7384,30.7476,30.6834,30.6834,73076.0
2019-05-10 10:10:00,33.46,33.46,33.39,33.41,120718.0,30.6834,30.6834,30.6192,30.6376,120718.0
2019-05-10 10:20:00,33.41,33.42,33.35,33.36,97774.0,30.6376,30.6467,30.5825,30.5917,97774.0
2019-05-10 10:30:00,33.36,33.4,33.35,33.37,114461.0,30.5917,30.6284,30.5825,30.6009,114461.0
2019-05-10 10:40:00,33.36,33.36,33.31,33.33,196072.0,30.5917,30.5917,30.5459,30.5642,196072.0
2019-05-10 10:50:00,33.33,33.36,33.29,33.3,56329.0,30.5642,30.5917,30.5275,30.5367,56329.0
2019-05-10 11:00:00,33.3,33.35,33.27,33.33,83980.0,30.5367,30.5825,30.5092,30.5642,83980.0
2019-05-10 11:10:00,33.34,33.35,33.3,33.35,113555.0,30.5734,30.5825,30.5367,30.5825,113555.0
2019-05-10 11:20:00,33.36,33.42,33.36,33.37,144947.0,30.5917,30.6467,30.5917,30.6009,144947.0
2019-05-10 11:30:00,33.37,33.38,33.31,33.36,228748.0,30.6009,30.6101,30.5459,30.5917,228748.0
2019-05-10 11:40:00,33.35,33.36,33.31,33.32,248844.0,30.5825,30.5917,30.5459,30.555,248844.0
2019-05-10 11:50:00,33.32,33.4,33.31,33.36,280991.0,30.555,30.6284,30.5459,30.5917,280991.0
2019-05-10 12:00:00,33.35,33.39,33.35,33.36,242312.0,30.5825,30.6192,30.5825,30.5917,242312.0
2019-05-10 12:10:00,33.36,33.45,33.35,33.44,69564.0,30.5917,30.6742,30.5825,30.6651,69564.0
2019-05-10 12:20:00,33.44,33.47,33.4,33.46,258699.0,30.6651,30.6926,30.6284,30.6834,258699.0
2019-05-10 12:30:00,33.46,33.51,33.45,33.48,49640.0,30.6834,30.7293,30.6742,30.7018,49640.0
2019-05-10 12:40:00,33.48,33.48,33.44,33.45,71420.0,30.7018,30.7018,30.6651,30.6742,71420.0
2019-05-10 12:50:00,33.45,33.5,33.45,33.49,41445.0,30.6742,30.7201,30.6742,30.7109,41445.0
2019-05-10 13:00:00,33.5,33.52,33.48,33.49,29800.0,30.7201,30.7384,30.7018,30.7109,29800.0
2019-05-10 13:10:00,33.49,33.54,33.47,33.5,72809.0,30.7109,30.7568,30.6926,30.7201,72809.0
2019-05-10 13:20:00,33.51,33.54,33.48,33.5,61274.0,30.7293,30.7568,30.7018,30.7201,61274.0
2019-05-10 13:30:00,33.5,33.55,33.49,33.51,30474.0,30.7201,30.7659,30.7109,30.7293,30474.0
2019-05-10 13:40:00,33.51,33.55,33.49,33.54,27354.0,30.7293,30.7659,30.7109,30.7568,27354.0
2019-05-10 13:50:00,33.54,33.55,33.52,33.54,20886.0,30.7568,30.7659,30.7384,30.7568,20886.0
2019-05-10 14:00:00,33.53,33.57,33.53,33.55,153510.0,30.7476,30.7843,30.7476,30.7659,153510.0
2019-05-10 14:10:00,33.55,33.56,33.45,33.45,65540.0,30.7659,30.7751,30.6742,30.6742,65540.0
2019-05-10 14:20:00,33.45,33.48,33.44,33.47,31644.0,30.6742,30.7018,30.6651,30.6926,31644.0
2019-05-10 14:30:00,33.47,33.49,33.46,33.49,66617.0,30.6926,30.7109,30.6834,30.7109,66617.0
2019-05-10 14:40:00,33.48,33.52,33.48,33.51,20384.0,30.7018,30.7384,30.7018,30.7293,20384.0
2019-05-10 14:50:00,33.52,33.55,33.51,33.53,36523.0,30.7384,30.7659,30.7293,30.7476,36523.0
2019-05-10 15:00:00,33.54,33.57,33.53,33.55,71691.0,30.7568,30.7843,30.7476,30.7659,71691.0
2019-05-10 15:10:00,33.55,33.61,33.54,33.59,69094.0,30.7659,30.821,30.7568,30.8026,69094.0
2019-05-10 15:20:00,33.58,33.62,33.57,33.61,177298.0,30.7935,30.8301,30.7843,30.821,177298.0
2019-05-10 15:30:00,33.61,33.61,33.53,33.54,127376.0,30.821,30.821,30.7476,30.7568,127376.0
2019-05-10 15:40:00,33.55,33.56,33.53,33.54,171188.0,30.7659,30.7751,30.7476,30.7568,171188.0
2019-05-10 15:50:00,33.54,33.59,33.53,33.58,383581.0,30.7568,30.8026,30.7476,30.7935,383581.0
2019-05-13 09:30:00,32.84,32.87,32.76,32.8,273895.0,30.1149,30.1424,30.0415,30.0782,273895.0
2019-05-13 09:40:00,32.8,32.82,32.76,32.79,247790.0,30.0782,30.0965,30.0415,30.069,247790.0
2019-05-13 09:50:00,32.78,32.78,32.69,32.74,241875.0,30.0598,30.0598,29.9773,30.0232,241875.0
2019-05-13 10:00:00,32.74,32.74,32.67,32.68,135054.0,30.0232,30.0232,29.959,29.9681,135054.0
2019-05-13 10:10:00,32.68,32.74,32.68,32.73,84695.0,29.9681,30.0232,29.9681,30.014,84695.0
2019-05-13 10:20:00,32.73,32.76,32.7,32.72,64677.0,30.014,30.0415,29.9865,30.0048,64677.0
2019-05-13 10:30:00,32.72,32.77,32.69,32.75,163950.0,30.0048,30.0507,29.9773,30.0323,163950.0
2019-05-13 10:40:00,32.75,32.76,32.7,32.7,80558.0,30.0323,30.0415,29.9865,29.9865,80558.0
2019-05-13 10:50:00,32.7,32.74,32.69,32.74,91483.0,29.9865,30.0232,29.9773,30.0232,91483.0
2019-05-13 11:00:00,32.74,32.76,32.7,32.73,66226.0,30.0232,30.0415,29.9865,30.014,66226.0
2019-05-13 11:10:00,32.72,32.73,32.66,32.67,99265.0,30.0048,30.014,29.9498,29.959,99265.0
2019-05-13 11:20:00,32.68,32.73,32.66,32.67,52533.0,29.9681,30.014,29.9498,29.959,52533.0
2019-05-13 11:30:00,32.68,32.7,32.64,32.65,74389.0,29.9681,29.9865,29.9315,29.9406,74389.0
2019-05-13 11:40:00,32.65,32.66,32.63,32.65,215751.0,29.9406,29.9498,29.9223,29.9406,215751.0
2019-05-13 11:50:00,32.66,32.72,32.63,32.71,47205.0,29.9498,30.0048,29.9223,29.9956,47205.0
2019-05-13 12:00:00,32.71,32.71,32.66,32.68,43835.0,29.9956,29.9956,29.9498,29.9681,43835.0
2019-05-13 12:10:00,32.69,32.71,32.67,32.71,59684.0,29.9773,29.9956,29.959,29.9956,59684.0
2019-05-13 12:20:00,32.71,32.71,32.64,32.67,131663.0,29.9956,29.9956,29.9315,29.959,131663.0
2019-05-13 12:30:00,32.68,32.72,32.66,32.69,34065.0,29.9681,30.0048,29.9498,29.9773,34065.0
2019-05-13 12:40:00,32.69,32.71,32.67,32.7,86888.0,29.9773,29.9956,29.959,29.9865,86888.0
2019-05-13 12:50:00,32.69,32.7,32.64,32.66,72479.0,29.9773,29.9865,29.9315,29.9498,72479.0
2019-05-13 13:00:00,32.66,32.67,32.63,32.64,89441.0,29.9498,29.959,29.9223,29.9315,89441.0
2019-05-13 13:10:00,32.64,32.67,32.64,32.65,37530.0,29.9315,29.959,29.9315,29.9406,37530.0
2019-05-13 13:20:00,32.64,32.67,32.64,32.64,41246.0,29.9315,29.959,29.9315,29.9315,41246.0
2019-05-13 13:30:00,32.64,32.74,32.64,32.7,70578.0,29.9315,30.0232,29.9315,29.9865,70578.0
2019-05-13 13:40:00,32.71,32.72,32.68,32.7,44587.0,29.9956,30.0048,29.9681,29.9865,44587.0
2019-05-13 13:50:00,32.71,32.74,32.7,32.73,45938.0,29.9956,30.0232,29.9865,30.014,45938.0
2019-05-13 14:00:00,32.73,32.76,32.73,32.74,28008.0,30.014,30.0415,30.014,30.0232,28008.0
2019-05-13 14:10:00,32.73,32.74,32.69,32.69,28290.0,30.014,30.0232,29.9773,29.9773,28290.0
2019-05-13 14:20:00,32.68,32.8,32.68,32.77,127438.0,29.9681,30.0782,29.9681,30.0507,127438.0
2019-05-13 14:30:00,32.77,32.78,32.72,32.73,38502.0,30.0507,30.0598,30.0048,30.014,38502.0
2019-05-13 14:40:00,32.72,32.75,32.67,32.72,178305.0,30.0048,30.0323,29.959,30.0048,178305.0
2019-05-13 14:50:00,32.73,32.76,32.71,32.72,107187.0,30.014,30.0415,29.9956,30.0048,107187.0
2019-05-13 15:00:00,32.72,32.74,32.7,32.71,82674.0,30.0048,30.0232,29.9865,29.9956,82674.0
2019-05-13 15:10:00,32.71,32.72,32.68,32.69,97275.0,29.9956,30.0048,29.9681,29.9773,97275.0
2019-05-13 15:20:00,32.68,32.72,32.67,32.7,86459.0,29.9681,30.0048,29.959,29.9865,86459.0
2019-05-13 15:30:00,32.7,32.7,32.65,32.66,132112.0,29.9865,29.9865,29.9406,29.9498,132112.0
2019-05-13 15:40:00,32.66,32.74,32.65,32.74,134290.0,29.9498,30.0232,29.9406,30.0232,134290.0
2019-05-13 15:50:00,32.73,32.74,32.7,32.7,422677.0,30.014,30.0232,29.9865,29.9865,422677.0
2019-05-14 09:30:00,33.25,33.3,33.18,33.23,136612.0,30.4908,30.5367,30.4266,30.4725,136612.0
2019-05-14 09:40:00,33.23,33.28,33.18,33.19,137089.0,30.4725,30.5183,30.4266,30.4358,137089.0
2019-05-14 09:50:00,33.18,33.21,33.16,33.19,167861.0,30.4266,30.4542,30.4083,30.4358,167861.0
2019-05-14 10:00:00,33.19,33.23,33.17,33.22,208919.0,30.4358,30.4725,30.4175,30.4633,208919.0
2019-05-14 10:10:00,33.22,33.25,33.19,33.25,90167.0,30.4633,30.4908,30.4358,30.4908,90167.0
2019-05-14 10:20:00,33.25,33.29,33.24,33.29,77010.0,30.4908,30.5275,30.4817,30.5275,77010.0
2019-05-14 10:30:00,33.29,33.3,33.27,33.29,83007.0,30.5275,30.5367,30.5092,30.5275,83007.0
2019-05-14 10:40:00,33.28,33.3,33.26,33.26,64013.0,30.5183,30.5367,30.5,30.5,64013.0
2019-05-14 10:50:00,33.25,33.26,33.22,33.26,145526.0,30.4908,30.5,30.4633,30.5,145526.0
2019-05-14 11:00:00,33.25,33.29,33.23,33.28,125153.0,30.4908,30.5275,30.4725,30.5183,125153.0
2019-05-14 11:10:00,33.29,33.32,33.28,33.3,97603.0,30.5275,30.555,30.5183,30.5367,97603.0
2019-05-14 11:20:00,33.31,33.36,33.3,33.34,244191.0,30.5459,30.5917,30.5367,30.5734,244191.0
2019-05-14 11:30:00,33.34,33.38,33.34,33.38,65871.0,30.5734,30.6101,30.5734,30.6101,65871.0
2019-05-14 11:40:00,33.38,33.4,33.36,33.4,118250.0,30.6101,30.6284,30.5917,30.6284,118250.0
2019-05-14 11:50:00,33.4,33.41,33.37,33.38,160272.0,30.6284,30.6376,30.6009,30.6101,160272.0
2019-05-14 12:00:00,33.38,33.39,33.37,33.39,125291.0,30.6101,30.6192,30.6009,30.6192,125291.0
2019-05-14 12:10:00,33.39,33.39,33.33,33.34,50550.0,30.6192,30.6192,30.5642,30.5734,50550.0
2019-05-14 12:20:00,33.34,33.36,33.33,33.34,111932.0,30.5734,30.5917,30.5642,30.5734,111932.0
2019-05-14 12:30:00,33.33,33.38,33.33,33.38,34379.0,30.5642,30.6101,30.5642,30.6101,34379.0
2019-05-14 12:40:00,33.38,33.4,33.37,33.38,56697.0,30.6101,30.6284,30.6009,30.6101,56697.0
2019-05-14 12:50:00,33.38,33.39,33.37,33.38,30234.0,30.6101,30.6192,30.6009,30.6101,30234.0
2019-05-14 13:00:00,33.38,33.41,33.38,33.41,34399.0,30.6101,30.6376,30.6101,30.6376,34399.0
2019-05-14 13:10:00,33.4,33.44,33.38,33.4,50566.0,30.6284,30.6651,30.6101,30.6284,50566.0
2019-05-14 13:20:00,33.4,33.42,33.4,33.41,25679.0,30.6284,30.6467,30.6284,30.6376,25679.0
2019-05-14 13:30:00,33.41,33.44,33.41,33.44,19889.0,30.6376,30.6651,30.6376,30.6651,19889.0
2019-05-14 13:40:00,33.44,33.44,33.42,33.43,78362.0,30.6651,30.6651,30.6467,30.6559,78362.0
2019-05-14 13:50:00,33.43,33.44,33.41,33.41,148653.0,30.6559,30.6651,30.6376,30.6376,148653.0
2019-05-14 14:00:00,33.41,33.41,33.37,33.41,45035.0,30.6376,30.6376,30.6009,30.6376,45035.0
2019-05-14 14:10:00,33.41,33.44,33.4,33.43,80182.0,30.6376,30.6651,30.6284,30.6559,80182.0
2019-05-14 14:20:00,33.43,33.45,33.43,33.44,87712.0,30.6559,30.6742,30.6559,30.6651,87712.0
2019-05-14 14:30:00,33.44,33.45,33.42,33.45,42102.0,30.6651,30.6742,30.6467,30.6742,42102.0
2019-05-14 14:40:00,33.45,33.45,33.41,33.41,36243.0,30.6742,30.6742,30.6376,30.6376,36243.0
2019-05-14 14:50:00,33.41,33.43,33.4,33.42,28143.0,30.6376,30.6559,30.6284,30.6467,28143.0
2019-05-14 15:00:00,33.42,33.44,33.41,33.44,27222.0,30.6467,30.6651,30.6376,30.6651,27222.0
2019-05-14 15:10:00,33.44,33.44,33.41,33.42,50008.0,30.6651,30.6651,30.6376,30.6467,50008.0
2019-05-14 15:20:00,33.41,33.42,33.4,33.41,46031.0,30.6376,30.6467,30.6284,30.6376,46031.0
2019-05-14 15:30:00,33.4,33.41,33.38,33.4,143896.0,30.6284,30.6376,30.6101,30.6284,143896.0
2019-05-14 15:40:00,33.4,33.42,33.37,33.41,387918.0,30.6284,30.6467,30.6009,30.6376,387918.0
2019-05-14 15:50:00,33.41,33.43,33.39,33.4,999450.0,30.6376,30.6559,30.6192,30.6284,999450.0
2019-05-15 09:30:00,33.03,33.06,32.97,33.02,247990.0,30.2891,30.3166,30.2341,30.2799,247990.0
2019-05-15 09:40:00,33.02,33.06,33.0,33.02,174031.0,30.2799,30.3166,30.2616,30.2799,174031.0
2019-05-15 09:50:00,33.02,33.06,33.01,33.02,143615.0,30.2799,30.3166,30.2708,30.2799,143615.0
2019-05-15 10:00:00,33.02,33.04,32.99,33.02,168424.0,30.2799,30.2983,30.2524,30.2799,168424.0
2019-05-15 10:10:00,33.02,33.11,33.01,33.08,315928.0,30.2799,30.3625,30.2708,30.3349,315928.0
2019-05-15 10:20:00,33.08,33.12,33.06,33.11,143645.0,30.3349,30.3716,30.3166,30.3625,143645.0
2019-05-15 10:30:00,33.11,33.13,33.08,33.08,141246.0,30.3625,30.3808,30.3349,30.3349,141246.0
2019-05-15 10:40:00,33.09,33.11,33.07,33.11,124289.0,30.3441,30.3625,30.3258,30.3625,124289.0
2019-05-15 10:50:00,33.11,33.13,33.08,33.1,148167.0,30.3625,30.3808,30.3349,30.3533,148167.0
2019-05-15 11:00:00,33.1,33.12,33.08,33.11,67204.0,30.3533,30.3716,30.3349,30.3625,67204.0
2019-05-15 11:10:00,33.11,33.13,33.11,33.13,57488.0,30.3625,30.3808,30.3625,30.3808,57488.0
2019-05-15 11:20:00,33.12,33.15,33.12,33.15,95813.0,30.3716,30.3991,30.3716,30.3991,95813.0
2019-05-15 11:30:00,33.15,33.15,33.11,33.12,55165.0,30.3991,30.3991,30.3625,30.3716,55165.0
2019-05-15 11:40:00,33.13,33.14,33.11,33.12,193862.0,30.3808,30.39,30.3625,30.3716,193862.0
2019-05-15 11:50:00,33.12,33.15,33.11,33.14,106784.0,30.3716,30.3991,30.3625,30.39,106784.0
2019-05-15 12:00:00,33.15,33.16,33.12,33.14,83090.0,30.3991,30.4083,30.3716,30.39,83090.0
2019-05-15 12:10:00,33.14,33.15,33.12,33.14,97417.0,30.39,30.3991,30.3716,30.39,97417.0
2019-05-15 12:20:00,33.13,33.16,33.12,33.13,56184.0,30.3808,30.4083,30.3716,30.3808,56184.0
2019-05-15 12:30:00,33.14,33.15,33.11,33.12,23827.0,30.39,30.3991,30.3625,30.3716,23827.0
2019-05-15 12:40:00,33.12,33.13,33.1,33.12,19508.0,30.3716,30.3808,30.3533,30.3716,19508.0
2019-05-15 12:50:00,33.12,33.12,33.07,33.1,26119.0,30.3716,30.3716,30.3258,30.3533,26119.0
2019-05-15 13:00:00,33.11,33.12,33.09,33.09,30047.0,30.3625,30.3716,30.3441,30.3441,30047.0
2019-05-15 13:10:00,33.1,33.1,33.08,33.08,11690.0,30.3533,30.3533,30.3349,30.3349,11690.0
2019-05-15 13:20:00,33.09,33.12,33.08,33.11,24978.0,30.3441,30.3716,30.3349,30.3625,24978.0
2019-05-15 13:30:00,33.11,33.14,33.11,33.14,20255.0,30.3625,30.39,30.3625,30.39,20255.0
2019-05-15 13:40:00,33.15,33.17,33.14,33.16,40110.0,30.3991,30.4175,30.39,30.4083,40110.0
2019-05-15 13:50:00,33.16,33.17,33.15,33.16,21404.0,30.4083,30.4175,30.3991,30.4083,21404.0
2019-05-15 14:00:00,33.16,33.18,33.15,33.16,11747.0,30.4083,30.4266,30.3991,30.4083,11747.0
2019-05-15 14:10:00,33.16,33.19,33.15,33.16,30010.0,30.4083,30.4358,30.3991,30.4083,30010.0
2019-05-15 14:20:00,33.16,33.19,33.16,33.17,24958.0,30.4083,30.4358,30.4083,30.4175,24958.0
2019-05-15 14:30:00,33.16,33.17,33.16,33.17,24352.0,30.4083,30.4175,30.4083,30.4175,24352.0
2019-05-15 14:40:00,33.16,33.18,33.16,33.17,29825.0,30.4083,30.4266,30.4083,30.4175,29825.0
2019-05-15 14:50:00,33.17,33.18,33.15,33.15,15075.0,30.4175,30.4266,30.3991,30.3991,15075.0
2019-05-15 15:00:00,33.15,33.16,33.14,33.16,33092.0,30.3991,30.4083,30.39,30.4083,33092.0
2019-05-15 15:10:00,33.16,33.17,33.14,33.16,61180.0,30.4083,30.4175,30.39,30.4083,61180.0
2019-05-15 15:20:00,33.16,33.18,33.15,33.18,72190.0,30.4083,30.4266,30.3991,30.4266,72190.0
2019-05-15 15:30:00,33.18,33.18,33.15,33.16,93957.0,30.4266,30.4266,30.3991,30.4083,93957.0
2019-05-15 15:40:00,33.16,33.16,33.15,33.16,47787.0,30.4083,30.4083,30.3991,30.4083,47787.0
2019-05-15 15:50:00,33.16,33.21,33.15,33.2,446671.0,30.4083,30.4542,30.3991,30.445,446671.0
2019-05-16 09:30:00,33.51,33.6,33.51,33.57,119267.0,30.7293,30.8118,30.7293,30.7843,119267.0
2019-05-16 09:40:00,33.58,33.58,33.55,33.56,102323.0,30.7935,30.7935,30.7659,30.7751,102323.0
2019-05-16 09:50:00,33.57,33.63,33.56,33.62,113452.0,30.7843,30.8393,30.7751,30.8301,113452.0
2019-05-16 10:00:00,33.61,33.62,33.59,33.59,107011.0,30.821,30.8301,30.8026,30.8026,107011.0
2019-05-16 10:10:00,33.59,33.59,33.54,33.59,39067.0,30.8026,30.8026,30.7568,30.8026,39067.0
2019-05-16 10:20:00,33.59,33.66,33.57,33.66,240828.0,30.8026,30.8668,30.7843,30.8668,240828.0
2019-05-16 10:30:00,33.65,33.69,33.63,33.68,221626.0,30.8576,30.8943,30.8393,30.8852,221626.0
2019-05-16 10:40:00,33.68,33.69,33.66,33.69,228819.0,30.8852,30.8943,30.8668,30.8943,228819.0
2019-05-16 10:50:00,33.68,33.73,33.68,33.71,179359.0,30.8852,30.931,30.8852,30.9127,179359.0
2019-05-16 11:00:00,33.72,33.73,33.67,33.68,67863.0,30.9218,30.931,30.876,30.8852,67863.0
2019-05-16 11:10:00,33.68,33.7,33.66,33.68,156356.0,30.8852,30.9035,30.8668,30.8852,156356.0
2019-05-16 11:20:00,33.67,33.7,33.66,33.69,33960.0,30.876,30.9035,30.8668,30.8943,33960.0
2019-05-16 11:30:00,33.69,33.7,33.66,33.68,90701.0,30.8943,30.9035,30.8668,30.8852,90701.0
2019-05-16 11:40:00,33.67,33.7,33.66,33.68,33567.0,30.876,30.9035,30.8668,30.8852,33567.0
2019-05-16 11:50:00,33.67,33.68,33.64,33.65,93063.0,30.876,30.8852,30.8485,30.8576,93063.0
2019-05-16 12:00:00,33.65,33.65,33.62,33.64,53516.0,30.8576,30.8576,30.8301,30.8485,53516.0
2019-05-16 12:10:00,33.64,33.67,33.63,33.66,46104.0,30.8485,30.876,30.8393,30.8668,46104.0
2019-05-16 12:20:00,33.66,33.66,33.64,33.64,14674.0,30.8668,30.8668,30.8485,30.8485,14674.0
2019-05-16 12:30:00,33.64,33.65,33.6,33.61,142309.0,30.8485,30.8576,30.8118,30.821,142309.0
2019-05-16 12:40:00,33.61,33.62,33.59,33.61,64608.0,30.821,30.8301,30.8026,30.821,64608.0
2019-05-16 12:50:00,33.62,33.62,33.57,33.58,65604.0,30.8301,30.8301,30.7843,30.7935,65604.0
2019-05-16 13:00:00,33.58,33.6,33.54,33.56,59000.0,30.7935,30.8118,30.7568,30.7751,59000.0
2019-05-16 13:10:00,33.55,33.6,33.55,33.6,23164.0,30.7659,30.8118,30.7659,30.8118,23164.0
2019-05-16 13:20:00,33.59,33.61,33.57,33.58,25784.0,30.8026,30.821,30.7843,30.7935,25784.0
2019-05-16 13:30:00,33.59,33.59,33.56,33.56,18780.0,30.8026,30.8026,30.7751,30.7751,18780.0
2019-05-16 13:40:00,33.56,33.57,33.51,33.51,67926.0,30.7751,30.7843,30.7293,30.7293,67926.0
2019-05-16 13:50:00,33.51,33.53,33.5,33.52,32051.0,30.7293,30.7476,30.7201,30.7384,32051.0
2019-05-16 14:00:00,33.51,33.54,33.49,33.49,89298.0,30.7293,30.7568,30.7109,30.7109,89298.0
2019-05-16 14:10:00,33.49,33.51,33.48,33.51,59756.0,30.7109,30.7293,30.7018,30.7293,59756.0
2019-05-16 14:20:00,33.51,33.59,33.5,33.59,120472.0,30.7293,30.8026,30.7201,30.8026,120472.0
2019-05-16 14:30:00,33.58,33.59,33.56,33.58,78513.0,30.7935,30.8026,30.7751,30.7935,78513.0
2019-05-16 14:40:00,33.59,33.59,33.56,33.58,71093.0,30.8026,30.8026,30.7751,30.7935,71093.0
2019-05-16 14:50:00,33.58,33.58,33.54,33.56,102423.0,30.7935,30.7935,30.7568,30.7751,102423.0
2019-05-16 15:00:00,33.56,33.57,33.52,33.54,110573.0,30.7751,30.7843,30.7384,30.7568,110573.0
2019-05-16 15:10:00,33.54,33.57,33.54,33.56,145264.0,30.7568,30.7843,30.7568,30.7751,145264.0
2019-05-16 15:20:00,33.55,33.6,33.55,33.59,126545.0,30.7659,30.8118,30.7659,30.8026,126545.0
2019-05-16 15:30:00,33.59,33.61,33.58,33.6,314358.0,30.8026,30.821,30.7935,30.8118,314358.0
2019-05-16 15:40:00,33.6,33.64,33.6,33.6,389906.0,30.8118,30.8485,30.8118,30.8118,389906.0
2019-05-16 15:50:00,33.61,33.62,33.57,33.6,522241.0,30.821,30.8301,30.7843,30.8118,522241.0
2019-05-17 09:30:00,33.81,33.83,33.73,33.82,281783.0,31.0044,31.0227,30.931,31.0135,281783.0
2019-05-17 09:40:00,33.83,33.85,33.81,33.83,146124.0,31.0227,31.041,31.0044,31.0227,146124.0
2019-05-17 09:50:00,33.82,33.83,33.79,33.81,62931.0,31.0135,31.0227,30.986,31.0044,62931.0
2019-05-17 10:00:00,33.81,33.83,33.79,33.81,68959.0,31.0044,31.0227,30.986,31.0044,68959.0
2019-05-17 10:10:00,33.8,33.83,33.77,33.8,78865.0,30.9952,31.0227,30.9677,30.9952,78865.0
2019-05-17 10:20:00,33.81,33.86,33.8,33.85,55047.0,31.0044,31.0502,30.9952,31.041,55047.0
2019-05-17 10:30:00,33.85,33.87,33.82,33.84,107661.0,31.041,31.0594,31.0135,31.0319,107661.0
2019-05-17 10:40:00,33.84,33.85,33.82,33.83,82263.0,31.0319,31.041,31.0135,31.0227,82263.0
2019-05-17 10:50:00,33.83,33.87,33.82,33.86,124028.0,31.0227,31.0594,31.0135,31.0502,124028.0
2019-05-17 11:00:00,33.85,33.87,33.82,33.84,129704.0,31.041,31.0594,31.0135,31.0319,129704.0
2019-05-17 11:10:00,33.84,33.85,33.8,33.82,92305.0,31.0319,31.041,30.9952,31.0135,92305.0
2019-05-17 11:20:00,33.82,33.83,33.8,33.82,153795.0,31.0135,31.0227,30.9952,31.0135,153795.0
2019-05-17 11:30:00,33.82,33.82,33.79,33.8,79293.0,31.0135,31.0135,30.986,30.9952,79293.0
2019-05-17 11:40:00,33.79,33.79,33.76,33.76,61201.0,30.986,30.986,30.9585,30.9585,61201.0
2019-05-17 11:50:00,33.76,33.79,33.75,33.78,42561.0,30.9585,30.986,30.9493,30.9769,42561.0
2019-05-17 12:00:00,33.78,33.79,33.74,33.76,41850.0,30.9769,30.986,30.9402,30.9585,41850.0
2019-05-17 12:10:00,33.76,33.77,33.73,33.76,35118.0,30.9585,30.9677,30.931,30.9585,35118.0
2019-05-17 12:20:00,33.77,33.78,33.76,33.77,36612.0,30.9677,30.9769,30.9585,30.9677,36612.0
2019-05-17 12:30:00,33.76,33.79,33.76,33.77,60228.0,30.9585,30.986,30.9585,30.9677,60228.0
2019-05-17 12:40:00,33.77,33.79,33.76,33.77,39142.0,30.9677,30.986,30.9585,30.9677,39142.0
2019-05-17 12:50:00,33.77,33.77,33.75,33.76,40909.0,30.9677,30.9677,30.9493,30.9585,40909.0
2019-05-17 13:00:00,33.77,33.77,33.76,33.77,44666.0,30.9677,30.9677,30.9585,30.9677,44666.0
2019-05-17 13:10:00,33.77,33.79,33.76,33.79,136816.0,30.9677,30.986,30.9585,30.986,136816.0
2019-05-17 13:20:00,33.79,33.8,33.76,33.77,139541.0,30.986,30.9952,30.9585,30.9677,139541.0
2019-05-17 13:30:00,33.77,33.79,33.76,33.79,19846.0,30.9677,30.986,30.9585,30.986,19846.0
2019-05-17 13:40:00,33.79,33.8,33.78,33.79,147428.0,30.986,30.9952,30.9769,30.986,147428.0
2019-05-17 13:50:00,33.8,33.8,33.76,33.77,123399.0,30.9952,30.9952,30.9585,30.9677,123399.0
2019-05-17 14:00:00,33.77,33.77,33.75,33.76,48235.0,30.9677,30.9677,30.9493,30.9585,48235.0
2019-05-17 14:10:00,33.76,33.76,33.75,33.76,44058.0,30.9585,30.9585,30.9493,30.9585,44058.0
2019-05-17 14:20:00,33.75,33.76,33.75,33.76,57136.0,30.9493,30.9585,30.9493,30.9585,57136.0
2019-05-17 14:30:00,33.75,33.77,33.75,33.77,194359.0,30.9493,30.9677,30.9493,30.9677,194359.0
2019-05-17 14:40:00,33.77,33.78,33.76,33.77,115635.0,30.9677,30.9769,30.9585,30.9677,115635.0
2019-05-17 14:50:00,33.77,33.78,33.77,33.77,18656.0,30.9677,30.9769,30.9677,30.9677,18656.0
2019-05-17 15:00:00,33.77,33.78,33.71,33.72,257033.0,30.9677,30.9769,30.9127,30.9218,257033.0
2019-05-17 15:10:00,33.72,33.75,33.71,33.73,55332.0,30.9218,30.9493,30.9127,30.931,55332.0
2019-05-17 15:20:00,33.73,33.77,33.72,33.75,50668.0,30.931,30.9677,30.9218,30.9493,50668.0
2019-05-17 15:30:00,33.76,33.76,33.7,33.7,30931.0,30.9585,30.9585,30.9035,30.9035,30931.0
2019-05-17 15:40:00,33.71,33.75,33.69,33.71,76180.0,30.9127,30.9493,30.8943,30.9127,76180.0
2019-05-17 15:50:00,33.71,33.75,33.7,33.7,272303.0,30.9127,30.9493,30.9035,30.9035,272303.0
2019-05-20 09:30:00,35.2,35.28,35.11,35.13,592226.0,32.279,32.3524,32.1965,32.2148,592226.0
2019-05-20 09:40:00,35.12,35.2,35.11,35.18,258932.0,32.2057,32.279,32.1965,32.2607,258932.0
2019-05-20 09:50:00,35.17,35.2,35.13,35.19,319653.0,32.2515,32.279,32.2148,32.2699,319653.0
2019-05-20 10:00:00,35.2,35.23,35.18,35.23,165629.0,32.279,32.3065,32.2607,32.3065,165629.0
2019-05-20 10:10:00,35.23,35.28,35.2,35.26,263947.0,32.3065,32.3524,32.279,32.334,263947.0
2019-05-20 10:20:00,35.26,35.33,35.25,35.29,102057.0,32.334,32.3982,32.3249,32.3616,102057.0
2019-05-20 10:30:00,35.29,35.3,35.26,35.27,197623.0,32.3616,32.3707,32.334,32.3432,197623.0
2019-05-20 10:40:00,35.27,35.28,35.24,35.24,114388.0,32.3432,32.3524,32.3157,32.3157,114388.0
2019-05-20 10:50:00,35.24,35.25,35.21,35.23,94580.0,32.3157,32.3249,32.2882,32.3065,94580.0
2019-05-20 11:00:00,35.23,35.25,35.17,35.18,112213.0,32.3065,32.3249,32.2515,32.2607,112213.0
2019-05-20 11:10:00,35.18,35.18,35.16,35.16,157985.0,32.2607,32.2607,32.2423,32.2423,157985.0
2019-05-20 11:20:00,35.16,35.2,35.15,35.2,153913.0,32.2423,32.279,32.2332,32.279,153913.0
2019-05-20 11:30:00,35.2,35.24,35.17,35.17,80776.0,32.279,32.3157,32.2515,32.2515,80776.0
2019-05-20 11:40:00,35.17,35.2,35.16,35.19,69512.0,32.2515,32.279,32.2423,32.2699,69512.0
2019-05-20 11:50:00,35.19,35.21,35.17,35.18,40121.0,32.2699,32.2882,32.2515,32.2607,40121.0
2019-05-20 12:00:00,35.19,35.2,35.15,35.15,71308.0,32.2699,32.279,32.2332,32.2332,71308.0
2019-05-20 12:10:00,35.16,35.21,35.15,35.2,254691.0,32.2423,32.2882,32.2332,32.279,254691.0
2019-05-20 12:20:00,35.21,35.25,35.2,35.2,201305.0,32.2882,32.3249,32.279,32.279,201305.0
2019-05-20 12:30:00,35.2,35.24,35.18,35.23,96486.0,32.279,32.3157,32.2607,32.3065,96486.0
2019-05-20 12:40:00,35.22,35.23,35.2,35.22,29423.0,32.2974,32.3065,32.279,32.2974,29423.0
2019-05-20 12:50:00,35.22,35.23,35.17,35.18,85755.0,32.2974,32.3065,32.2515,32.2607,85755.0
2019-05-20 13:00:00,35.17,35.19,35.17,35.18,53795.0,32.2515,32.2699,32.2515,32.2607,53795.0
2019-05-20 13:10:00,35.18,35.2,35.17,35.18,47930.0,32.2607,32.279,32.2515,32.2607,47930.0
2019-05-20 13:20:00,35.18,35.19,35.16,35.17,75286.0,32.2607,32.2699,32.2423,32.2515,75286.0
2019-05-20 13:30:00,35.17,35.18,35.16,35.17,46849.0,32.2515,32.2607,32.2423,32.2515,46849.0
2019-05-20 13:40:00,35.16,35.19,35.16,35.19,86846.0,32.2423,32.2699,32.2423,32.2699,86846.0
2019-05-20 13:50:00,35.19,35.19,35.17,35.19,40762.0,32.2699,32.2699,32.2515,32.2699,40762.0
2019-05-20 14:00:00,35.19,35.19,35.17,35.18,55613.0,32.2699,32.2699,32.2515,32.2607,55613.0
2019-05-20 14:10:00,35.18,35.18,35.16,35.18,114497.0,32.2607,32.2607,32.2423,32.2607,114497.0
2019-05-20 14:20:00,35.18,35.18,35.17,35.17,83596.0,32.2607,32.2607,32.2515,32.2515,83596.0
2019-05-20 14:30:00,35.18,35.18,35.15,35.16,76988.0,32.2607,32.2607,32.2332,32.2423,76988.0
2019-05-20 14:40:00,35.16,35.18,35.15,35.15,89843.0,32.2423,32.2607,32.2332,32.2332,89843.0
2019-05-20 14:50:00,35.16,35.16,35.14,35.15,99421.0,32.2423,32.2423,32.224,32.2332,99421.0
2019-05-20 15:00:00,35.16,35.16,35.15,35.15,63157.0,32.2423,32.2423,32.2332,32.2332,63157.0
2019-05-20 15:10:00,35.16,35.16,35.13,35.16,75892.0,32.2423,32.2423,32.2148,32.2423,75892.0
2019-05-20 15:20:00,35.15,35.17,35.12,35.16,135048.0,32.2332,32.2515,32.2057,32.2423,135048.0
2019-05-20 15:30:00,35.16,35.17,35.15,35.16,88179.0,32.2423,32.2515,32.2332,32.2423,88179.0
2019-05-20 15:40:00,35.16,35.18,35.16,35.18,134446.0,32.2423,32.2607,32.2423,32.2607,134446.0
2019-05-20 15:50:00,35.18,35.22,35.16,35.17,742811.0,32.2607,32.2974,32.2423,32.2515,742811.0
2019-05-21 09:30:00,34.94,34.95,34.82,34.85,307877.0,32.0406,32.0498,31.9306,31.9581,307877.0
2019-05-21 09:40:00,34.85,34.88,34.81,34.87,179490.0,31.9581,31.9856,31.9214,31.9764,179490.0
2019-05-21 09:50:00,34.87,34.87,34.79,34.82,180844.0,31.9764,31.9764,31.903,31.9306,180844.0
2019-05-21 10:00:00,34.81,34.87,34.81,34.84,417902.0,31.9214,31.9764,31.9214,31.9489,417902.0
2019-05-21 10:10:00,34.84,34.88,34.83,34.86,343329.0,31.9489,31.9856,31.9397,31.9672,343329.0
2019-05-21 10:20:00,34.86,34.89,34.86,34.88,357542.0,31.9672,31.9947,31.9672,31.9856,357542.0
2019-05-21 10:30:00,34.88,34.96,34.87,34.95,371811.0,31.9856,32.0589,31.9764,32.0498,371811.0
2019-05-21 10:40:00,34.95,35.02,34.95,35.0,619916.0,32.0498,32.114,32.0498,32.0956,619916.0
2019-05-21 10:50:00,35.0,35.07,35.0,35.02,368162.0,32.0956,32.1598,32.0956,32.114,368162.0
2019-05-21 11:00:00,35.02,35.04,34.99,35.04,189281.0,32.114,32.1323,32.0864,32.1323,189281.0
2019-05-21 11:10:00,35.04,35.1,35.03,35.09,709257.0,32.1323,32.1873,32.1231,32.1782,709257.0
2019-05-21 11:20:00,35.09,35.13,35.08,35.12,634410.0,32.1782,32.2148,32.169,32.2057,634410.0
2019-05-21 11:30:00,35.12,35.12,35.08,35.11,217295.0,32.2057,32.2057,32.169,32.1965,217295.0
2019-05-21 11:40:00,35.1,35.1,35.08,35.09,61679.0,32.1873,32.1873,32.169,32.1782,61679.0
2019-05-21 11:50:00,35.09,35.13,35.08,35.12,337626.0,32.1782,32.2148,32.169,32.2057,337626.0
2019-05-21 12:00:00,35.12,35.15,35.1,35.11,160217.0,32.2057,32.2332,32.1873,32.1965,160217.0
2019-05-21 12:10:00,35.11,35.12,35.1,35.11,86268.0,32.1965,32.2057,32.1873,32.1965,86268.0
2019-05-21 12:20:00,35.11,35.12,35.1,35.12,90525.0,32.1965,32.2057,32.1873,32.2057,90525.0
2019-05-21 12:30:00,35.12,35.12,35.09,35.09,69258.0,32.2057,32.2057,32.1782,32.1782,69258.0
2019-05-21 12:40:00,35.1,35.12,35.1,35.12,57235.0,32.1873,32.2057,32.1873,32.2057,57235.0
2019-05-21 12:50:00,35.12,35.13,35.11,35.13,86010.0,32.2057,32.2148,32.1965,32.2148,86010.0
2019-05-21 13:00:00,35.13,35.13,35.08,35.09,93431.0,32.2148,32.2148,32.169,32.1782,93431.0
2019-05-21 13:10:00,35.09,35.1,35.09,35.09,18171.0,32.1782,32.1873,32.1782,32.1782,18171.0
2019-05-21 13:20:00,35.09,35.11,35.09,35.11,35446.0,32.1782,32.1965,32.1782,32.1965,35446.0
2019-05-21 13:30:00,35.1,35.11,35.09,35.09,39334.0,32.1873,32.1965,32.1782,32.1782,39334.0
2019-05-21 13:40:00,35.09,35.12,35.09,35.11,58042.0,32.1782,32.2057,32.1782,32.1965,58042.0
2019-05-21 13:50:00,35.12,35.12,35.09,35.09,31127.0,32.2057,32.2057,32.1782,32.1782,31127.0
2019-05-21 14:00:00,35.09,35.1,35.07,35.08,73749.0,32.1782,32.1873,32.1598,32.169,73749.0
2019-05-21 14:10:00,35.08,35.1,35.06,35.09,84662.0,32.169,32.1873,32.1506,32.1782,84662.0
2019-05-21 14:20:00,35.09,35.1,35.08,35.09,53841.0,32.1782,32.1873,32.169,32.1782,53841.0
2019-05-21 14:30:00,35.08,35.09,35.07,35.09,68168.0,32.169,32.1782,32.1598,32.1782,68168.0
2019-05-21 14:40:00,35.09,35.1,35.09,35.09,48795.0,32.1782,32.1873,32.1782,32.1782,48795.0
2019-05-21 14:50:00,35.1,35.1,35.09,35.09,18859.0,32.1873,32.1873,32.1782,32.1782,18859.0
2019-05-21 15:00:00,35.09,35.1,35.09,35.09,28218.0,32.1782,32.1873,32.1782,32.1782,28218.0
2019-05-21 15:10:00,35.09,35.1,35.08,35.09,82661.0,32.1782,32.1873,32.169,32.1782,82661.0
2019-05-21 15:20:00,35.09,35.1,35.08,35.09,56533.0,32.1782,32.1873,32.169,32.1782,56533.0
2019-05-21 15:30:00,35.09,35.1,35.09,35.09,95050.0,32.1782,32.1873,32.1782,32.1782,95050.0
2019-05-21 15:40:00,35.09,35.1,35.07,35.09,157645.0,32.1782,32.1873,32.1598,32.1782,157645.0
2019-05-21 15:50:00,35.09,35.14,35.08,35.13,311883.0,32.1782,32.224,32.169,32.2148,311883.0
2019-05-22 09:30:00,35.0,35.05,34.99,35.0,93563.0,32.0956,32.1415,32.0864,32.0956,93563.0
2019-05-22 09:40:00,35.0,35.01,34.97,34.98,109180.0,32.0956,32.1048,32.0681,32.0773,109180.0
2019-05-22 09:50:00,34.98,35.01,34.97,35.01,72180.0,32.0773,32.1048,32.0681,32.1048,72180.0
2019-05-22 10:00:00,35.01,35.03,34.99,35.01,307589.0,32.1048,32.1231,32.0864,32.1048,307589.0
2019-05-22 10:10:00,35.0,35.07,34.99,35.03,488683.0,32.0956,32.1598,32.0864,32.1231,488683.0
2019-05-22 10:20:00,35.03,35.08,35.01,35.06,266419.0,32.1231,32.169,32.1048,32.1506,266419.0
2019-05-22 10:30:00,35.06,35.07,35.03,35.04,187051.0,32.1506,32.1598,32.1231,32.1323,187051.0
2019-05-22 10:40:00,35.04,35.04,35.01,35.02,123752.0,32.1323,32.1323,32.1048,32.114,123752.0
2019-05-22 10:50:00,35.02,35.04,35.0,35.03,155107.0,32.114,32.1323,32.0956,32.1231,155107.0
2019-05-22 11:00:00,35.03,35.05,35.0,35.04,502307.0,32.1231,32.1415,32.0956,32.1323,502307.0
2019-05-22 11:10:00,35.04,35.1,35.03,35.08,823021.0,32.1323,32.1873,32.1231,32.169,823021.0
2019-05-22 11:20:00,35.08,35.08,35.05,35.08,175896.0,32.169,32.169,32.1415,32.169,175896.0
2019-05-22 11:30:00,35.08,35.09,35.05,35.08,558802.0,32.169,32.1782,32.1415,32.169,558802.0
2019-05-22 11:40:00,35.08,35.1,35.07,35.09,197766.0,32.169,32.1873,32.1598,32.1782,197766.0
2019-05-22 11:50:00,35.09,35.11,35.06,35.08,119065.0,32.1782,32.1965,32.1506,32.169,119065.0
2019-05-22 12:00:00,35.08,35.1,35.07,35.09,125847.0,32.169,32.1873,32.1598,32.1782,125847.0
2019-05-22 12:10:00,35.09,35.09,35.06,35.07,117454.0,32.1782,32.1782,32.1506,32.1598,117454.0
2019-05-22 12:20:00,35.08,35.09,35.06,35.07,143469.0,32.169,32.1782,32.1506,32.1598,143469.0
2019-05-22 12:30:00,35.07,35.08,35.05,35.06,118827.0,32.1598,32.169,32.1415,32.1506,118827.0
2019-05-22 12:40:00,35.06,35.07,35.03,35.03,126013.0,32.1506,32.1598,32.1231,32.1231,126013.0
2019-05-22 12:50:00,35.04,35.04,35.02,35.03,101655.0,32.1323,32.1323,32.114,32.1231,101655.0
2019-05-22 13:00:00,35.02,35.03,35.0,35.01,106621.0,32.114,32.1231,32.0956,32.1048,106621.0
2019-05-22 13:10:00,35.0,35.03,35.0,35.0,98339.0,32.0956,32.1231,32.0956,32.0956,98339.0
2019-05-22 13:20:00,35.01,35.02,34.99,35.01,111299.0,32.1048,32.114,32.0864,32.1048,111299.0
2019-05-22 13:30:00,35.01,35.01,34.99,35.01,128039.0,32.1048,32.1048,32.0864,32.1048,128039.0
2019-05-22 13:40:00,35.01,35.04,35.0,35.04,89206.0,32.1048,32.1323,32.0956,32.1323,89206.0
2019-05-22 13:50:00,35.04,35.05,35.03,35.04,126157.0,32.1323,32.1415,32.1231,32.1323,126157.0
2019-05-22 14:00:00,35.04,35.06,35.04,35.05,115273.0,32.1323,32.1506,32.1323,32.1415,115273.0
2019-05-22 14:10:00,35.04,35.05,35.02,35.03,199398.0,32.1323,32.1415,32.114,32.1231,199398.0
2019-05-22 14:20:00,35.04,35.05,35.03,35.05,95757.0,32.1323,32.1415,32.1231,32.1415,95757.0
2019-05-22 14:30:00,35.05,35.08,35.04,35.07,125395.0,32.1415,32.169,32.1323,32.1598,125395.0
2019-05-22 14:40:00,35.07,35.07,35.05,35.05,52240.0,32.1598,32.1598,32.1415,32.1415,52240.0
2019-05-22 14:50:00,35.05,35.06,35.03,35.05,82550.0,32.1415,32.1506,32.1231,32.1415,82550.0
2019-05-22 15:00:00,35.05,35.05,35.02,35.04,56824.0,32.1415,32.1415,32.114,32.1323,56824.0
2019-05-22 15:10:00,35.04,35.05,35.03,35.04,180526.0,32.1323,32.1415,32.1231,32.1323,180526.0
2019-05-22 15:20:00,35.04,35.05,35.02,35.02,58109.0,32.1323,32.1415,32.114,32.114,58109.0
2019-05-22 15:30:00,35.02,35.04,35.01,35.03,131914.0,32.114,32.1323,32.1048,32.1231,131914.0
2019-05-22 15:40:00,35.03,35.03,35.01,35.03,158801.0,32.1231,32.1231,32.1048,32.1231,158801.0
2019-05-22 15:50:00,35.03,35.04,34.98,34.98,250711.0,32.1231,32.1323,32.0773,32.0773,250711.0
2019-05-23 09:30:00,34.74,34.75,34.68,34.73,473478.0,31.8572,31.8664,31.8022,31.848,473478.0
2019-05-23 09:40:00,34.73,34.74,34.66,34.71,389360.0,31.848,31.8572,31.7838,31.8297,389360.0
2019-05-23 09:50:00,34.72,34.72,34.67,34.7,166536.0,31.8389,31.8389,31.793,31.8205,166536.0
2019-05-23 10:00:00,34.7,34.77,34.69,34.74,112612.0,31.8205,31.8847,31.8113,31.8572,112612.0
2019-05-23 10:10:00,34.75,34.78,34.74,34.76,116948.0,31.8664,31.8939,31.8572,31.8755,116948.0
2019-05-23 10:20:00,34.76,34.8,34.74,34.8,48855.0,31.8755,31.9122,31.8572,31.9122,48855.0
2019-05-23 10:30:00,34.8,34.86,34.79,34.86,76746.0,31.9122,31.9672,31.903,31.9672,76746.0
2019-05-23 10:40:00,34.86,34.9,34.84,34.9,183972.0,31.9672,32.0039,31.9489,32.0039,183972.0
2019-05-23 10:50:00,34.9,34.94,34.89,34.94,299886.0,32.0039,32.0406,31.9947,32.0406,299886.0
2019-05-23 11:00:00,34.94,34.96,34.9,34.94,135165.0,32.0406,32.0589,32.0039,32.0406,135165.0
2019-05-23 11:10:00,34.95,34.97,34.92,34.97,52337.0,32.0498,32.0681,32.0223,32.0681,52337.0
2019-05-23 11:20:00,34.96,35.01,34.95,35.0,174438.0,32.0589,32.1048,32.0498,32.0956,174438.0
2019-05-23 11:30:00,35.0,35.02,34.95,34.97,108067.0,32.0956,32.114,32.0498,32.0681,108067.0
2019-05-23 11:40:00,34.96,34.96,34.92,34.94,76806.0,32.0589,32.0589,32.0223,32.0406,76806.0
2019-05-23 11:50:00,34.94,34.96,34.9,34.91,90230.0,32.0406,32.0589,32.0039,32.0131,90230.0
2019-05-23 12:00:00,34.9,34.94,34.89,34.9,86858.0,32.0039,32.0406,31.9947,32.0039,86858.0
2019-05-23 12:10:00,34.9,34.92,34.87,34.89,43200.0,32.0039,32.0223,31.9764,31.9947,43200.0
2019-05-23 12:20:00,34.89,34.91,34.88,34.9,89361.0,31.9947,32.0131,31.9856,32.0039,89361.0
2019-05-23 12:30:00,34.9,34.93,34.9,34.92,62131.0,32.0039,32.0314,32.0039,32.0223,62131.0
2019-05-23 12:40:00,34.91,34.94,34.91,34.94,60931.0,32.0131,32.0406,32.0131,32.0406,60931.0
2019-05-23 12:50:00,34.94,34.94,34.89,34.91,32154.0,32.0406,32.0406,31.9947,32.0131,32154.0
2019-05-23 13:00:00,34.91,34.93,34.9,34.93,23554.0,32.0131,32.0314,32.0039,32.0314,23554.0
2019-05-23 13:10:00,34.93,34.94,34.91,34.93,88170.0,32.0314,32.0406,32.0131,32.0314,88170.0
2019-05-23 13:20:00,34.92,34.94,34.9,34.91,43509.0,32.0223,32.0406,32.0039,32.0131,43509.0
2019-05-23 13:30:00,34.91,34.92,34.89,34.9,30884.0,32.0131,32.0223,31.9947,32.0039,30884.0
2019-05-23 13:40:00,34.9,34.91,34.87,34.87,31053.0,32.0039,32.0131,31.9764,31.9764,31053.0
2019-05-23 13:50:00,34.88,34.91,34.87,34.9,71175.0,31.9856,32.0131,31.9764,32.0039,71175.0
2019-05-23 14:00:00,34.9,34.91,34.88,34.89,56075.0,32.0039,32.0131,31.9856,31.9947,56075.0
2019-05-23 14:10:00,34.89,34.9,34.87,34.89,51176.0,31.9947,32.0039,31.9764,31.9947,51176.0
2019-05-23 14:20:00,34.9,34.92,34.89,34.89,62646.0,32.0039,32.0223,31.9947,31.9947,62646.0
2019-05-23 14:30:00,34.9,34.92,34.88,34.89,93305.0,32.0039,32.0223,31.9856,31.9947,93305.0
2019-05-23 14:40:00,34.89,34.89,34.86,34.88,53651.0,31.9947,31.9947,31.9672,31.9856,53651.0
2019-05-23 14:50:00,34.88,34.9,34.87,34.9,233219.0,31.9856,32.0039,31.9764,32.0039,233219.0
2019-05-23 15:00:00,34.9,34.9,34.89,34.89,59619.0,32.0039,32.0039,31.9947,31.9947,59619.0
2019-05-23 15:10:00,34.9,34.93,34.89,34.91,141482.0,32.0039,32.0314,31.9947,32.0131,141482.0
2019-05-23 15:20:00,34.91,34.98,34.91,34.95,138121.0,32.0131,32.0773,32.0131,32.0498,138121.0
2019-05-23 15:30:00,34.95,34.97,34.93,34.93,76258.0,32.0498,32.0681,32.0314,32.0314,76258.0
2019-05-23 15:40:00,34.93,34.93,34.87,34.89,232983.0,32.0314,32.0314,31.9764,31.9947,232983.0
2019-05-23 15:50:00,34.88,34.95,34.87,34.93,439927.0,31.9856,32.0498,31.9764,32.0314,439927.0
2019-05-24 09:30:00,35.44,35.49,35.41,35.43,238777.0,32.4991,32.545,32.4716,32.4899,238777.0
2019-05-24 09:40:00,35.43,35.46,35.39,35.4,267136.0,32.4899,32.5174,32.4533,32.4624,267136.0
2019-05-24 09:50:00,35.4,35.44,35.4,35.43,55036.0,32.4624,32.4991,32.4624,32.4899,55036.0
2019-05-24 10:00:00,35.42,35.45,35.41,35.42,93225.0,32.4808,32.5083,32.4716,32.4808,93225.0
2019-05-24 10:10:00,35.41,35.46,35.41,35.45,81956.0,32.4716,32.5174,32.4716,32.5083,81956.0
2019-05-24 10:20:00,35.45,35.46,35.4,35.41,76747.0,32.5083,32.5174,32.4624,32.4716,76747.0
2019-05-24 10:30:00,35.41,35.45,35.4,35.45,39758.0,32.4716,32.5083,32.4624,32.5083,39758.0
2019-05-24 10:40:00,35.45,35.46,35.42,35.44,312565.0,32.5083,32.5174,32.4808,32.4991,312565.0
2019-05-24 10:50:00,35.43,35.44,35.39,35.4,95859.0,32.4899,32.4991,32.4533,32.4624,95859.0
2019-05-24 11:00:00,35.4,35.41,35.35,35.36,94834.0,32.4624,32.4716,32.4166,32.4257,94834.0
2019-05-24 11:10:00,35.37,35.37,35.34,35.35,73888.0,32.4349,32.4349,32.4074,32.4166,73888.0
2019-05-24 11:20:00,35.36,35.39,35.35,35.37,73950.0,32.4257,32.4533,32.4166,32.4349,73950.0
2019-05-24 11:30:00,35.38,35.39,35.37,35.37,24255.0,32.4441,32.4533,32.4349,32.4349,24255.0
2019-05-24 11:40:00,35.37,35.39,35.35,35.39,59515.0,32.4349,32.4533,32.4166,32.4533,59515.0
2019-05-24 11:50:00,35.39,35.41,35.37,35.38,176380.0,32.4533,32.4716,32.4349,32.4441,176380.0
2019-05-24 12:00:00,35.37,35.39,35.36,35.39,51406.0,32.4349,32.4533,32.4257,32.4533,51406.0
2019-05-24 12:10:00,35.39,35.39,35.36,35.36,174907.0,32.4533,32.4533,32.4257,32.4257,174907.0
2019-05-24 12:20:00,35.37,35.45,35.37,35.44,69057.0,32.4349,32.5083,32.4349,32.4991,69057.0
2019-05-24 12:30:00,35.45,35.47,35.44,35.47,55655.0,32.5083,32.5266,32.4991,32.5266,55655.0
2019-05-24 12:40:00,35.47,35.47,35.44,35.45,88021.0,32.5266,32.5266,32.4991,32.5083,88021.0
2019-05-24 12:50:00,35.45,35.49,35.44,35.48,95139.0,32.5083,32.545,32.4991,32.5358,95139.0
2019-05-24 13:00:00,35.48,35.49,35.47,35.48,36471.0,32.5358,32.545,32.5266,32.5358,36471.0
2019-05-24 13:10:00,35.48,35.49,35.46,35.48,42006.0,32.5358,32.545,32.5174,32.5358,42006.0
2019-05-24 13:20:00,35.48,35.48,35.45,35.45,101150.0,32.5358,32.5358,32.5083,32.5083,101150.0
2019-05-24 13:30:00,35.46,35.49,35.45,35.48,173837.0,32.5174,32.545,32.5083,32.5358,173837.0
2019-05-24 13:40:00,35.48,35.52,35.48,35.51,139440.0,32.5358,32.5725,32.5358,32.5633,139440.0
2019-05-24 13:50:00,35.51,35.52,35.49,35.51,93231.0,32.5633,32.5725,32.545,32.5633,93231.0
2019-05-24 14:00:00,35.5,35.51,35.47,35.48,31016.0,32.5541,32.5633,32.5266,32.5358,31016.0
2019-05-24 14:10:00,35.48,35.49,35.45,35.48,18012.0,32.5358,32.545,32.5083,32.5358,18012.0
2019-05-24 14:20:00,35.48,35.49,35.46,35.47,23853.0,32.5358,32.545,32.5174,32.5266,23853.0
2019-05-24 14:30:00,35.47,35.48,35.45,35.48,11407.0,32.5266,32.5358,32.5083,32.5358,11407.0
2019-05-24 14:40:00,35.48,35.48,35.45,35.45,12250.0,32.5358,32.5358,32.5083,32.5083,12250.0
2019-05-24 14:50:00,35.45,35.47,35.45,35.45,24706.0,32.5083,32.5266,32.5083,32.5083,24706.0
2019-05-24 15:00:00,35.45,35.47,35.45,35.47,73992.0,32.5083,32.5266,32.5083,32.5266,73992.0
2019-05-24 15:10:00,35.46,35.47,35.44,35.44,100484.0,32.5174,32.5266,32.4991,32.4991,100484.0
2019-05-24 15:20:00,35.44,35.48,35.44,35.47,85568.0,32.4991,32.5358,32.4991,32.5266,85568.0
2019-05-24 15:30:00,35.48,35.48,35.45,35.45,125420.0,32.5358,32.5358,32.5083,32.5083,125420.0
2019-05-24 15:40:00,35.45,35.47,35.45,35.46,200358.0,32.5083,32.5266,32.5083,32.5174,200358.0
2019-05-24 15:50:00,35.47,35.47,35.39,35.42,764651.0,32.5266,32.5266,32.4533,32.4808,764651.0
2019-05-28 09:30:00,35.62,35.7,35.58,35.68,369488.0,32.6642,32.7375,32.6275,32.7192,369488.0
2019-05-28 09:40:00,35.68,35.71,35.66,35.66,270388.0,32.7192,32.7467,32.7009,32.7009,270388.0
2019-05-28 09:50:00,35.66,35.67,35.65,35.66,148718.0,32.7009,32.71,32.6917,32.7009,148718.0
2019-05-28 10:00:00,35.66,35.66,35.61,35.62,113197.0,32.7009,32.7009,32.655,32.6642,113197.0
2019-05-28 10:10:00,35.62,35.63,35.57,35.59,110654.0,32.6642,32.6733,32.6183,32.6367,110654.0
2019-05-28 10:20:00,35.59,35.62,35.58,35.6,150832.0,32.6367,32.6642,32.6275,32.6458,150832.0
2019-05-28 10:30:00,35.6,35.64,35.58,35.61,153407.0,32.6458,32.6825,32.6275,32.655,153407.0
2019-05-28 10:40:00,35.61,35.63,35.59,35.59,105692.0,32.655,32.6733,32.6367,32.6367,105692.0
2019-05-28 10:50:00,35.59,35.61,35.56,35.6,142256.0,32.6367,32.655,32.6091,32.6458,142256.0
2019-05-28 11:00:00,35.59,35.64,35.58,35.63,113946.0,32.6367,32.6825,32.6275,32.6733,113946.0
2019-05-28 11:10:00,35.63,35.66,35.63,35.65,312591.0,32.6733,32.7009,32.6733,32.6917,312591.0
2019-05-28 11:20:00,35.65,35.65,35.58,35.59,77730.0,32.6917,32.6917,32.6275,32.6367,77730.0
2019-05-28 11:30:00,35.58,35.6,35.57,35.59,84073.0,32.6275,32.6458,32.6183,32.6367,84073.0
2019-05-28 11:40:00,35.6,35.61,35.58,35.6,63223.0,32.6458,32.655,32.6275,32.6458,63223.0
2019-05-28 11:50:00,35.59,35.62,35.57,35.62,90175.0,32.6367,32.6642,32.6183,32.6642,90175.0
2019-05-28 12:00:00,35.62,35.63,35.61,35.62,74990.0,32.6642,32.6733,32.655,32.6642,74990.0
2019-05-28 12:10:00,35.62,35.63,35.59,35.61,90070.0,32.6642,32.6733,32.6367,32.655,90070.0
2019-05-28 12:20:00,35.61,35.64,35.6,35.64,119742.0,32.655,32.6825,32.6458,32.6825,119742.0
2019-05-28 12:30:00,35.64,35.66,35.61,35.62,96852.0,32.6825,32.7009,32.655,32.6642,96852.0
2019-05-28 12:40:00,35.62,35.63,35.6,35.63,40662.0,32.6642,32.6733,32.6458,32.6733,40662.0
2019-05-28 12:50:00,35.62,35.65,35.62,35.64,137107.0,32.6642,32.6917,32.6642,32.6825,137107.0
2019-05-28 13:00:00,35.64,35.65,35.61,35.62,92650.0,32.6825,32.6917,32.655,32.6642,92650.0
2019-05-28 13:10:00,35.62,35.62,35.59,35.59,26267.0,32.6642,32.6642,32.6367,32.6367,26267.0
2019-05-28 13:20:00,35.59,35.61,35.59,35.59,37566.0,32.6367,32.655,32.6367,32.6367,37566.0
2019-05-28 13:30:00,35.59,35.62,35.59,35.62,47917.0,32.6367,32.6642,32.6367,32.6642,47917.0
2019-05-28 13:40:00,35.62,35.64,35.61,35.64,47420.0,32.6642,32.6825,32.655,32.6825,47420.0
2019-05-28 13:50:00,35.64,35.64,35.61,35.63,74975.0,32.6825,32.6825,32.655,32.6733,74975.0
2019-05-28 14:00:00,35.62,35.62,35.59,35.59,82106.0,32.6642,32.6642,32.6367,32.6367,82106.0
2019-05-28 14:10:00,35.59,35.6,35.57,35.58,167234.0,32.6367,32.6458,32.6183,32.6275,167234.0
2019-05-28 14:20:00,35.58,35.59,35.57,35.58,137014.0,32.6275,32.6367,32.6183,32.6275,137014.0
2019-05-28 14:30:00,35.57,35.61,35.57,35.61,118309.0,32.6183,32.655,32.6183,32.655,118309.0
2019-05-28 14:40:00,35.61,35.62,35.6,35.62,80172.0,32.655,32.6642,32.6458,32.6642,80172.0
2019-05-28 14:50:00,35.62,35.63,35.61,35.63,91087.0,32.6642,32.6733,32.655,32.6733,91087.0
2019-05-28 15:00:00,35.62,35.63,35.6,35.62,156932.0,32.6642,32.6733,32.6458,32.6642,156932.0
2019-05-28 15:10:00,35.63,35.64,35.61,35.64,206120.0,32.6733,32.6825,32.655,32.6825,206120.0
2019-05-28 15:20:00,35.64,35.66,35.62,35.63,163626.0,32.6825,32.7009,32.6642,32.6733,163626.0
2019-05-28 15:30:00,35.63,35.63,35.6,35.62,244083.0,32.6733,32.6733,32.6458,32.6642,244083.0
2019-05-28 15:40:00,35.61,35.62,35.59,35.61,270773.0,32.655,32.6642,32.6367,32.655,270773.0
2019-05-28 15:50:00,35.61,35.63,35.58,35.6,717135.0,32.655,32.6733,32.6275,32.6458,717135.0
2019-05-29 09:30:00,35.41,35.41,35.29,35.3,344250.0,32.4716,32.4716,32.3616,32.3707,344250.0
2019-05-29 09:40:00,35.3,35.33,35.28,35.32,163042.0,32.3707,32.3982,32.3524,32.3891,163042.0
2019-05-29 09:50:00,35.32,35.34,35.28,35.34,130743.0,32.3891,32.4074,32.3524,32.4074,130743.0
2019-05-29 10:00:00,35.34,35.38,35.32,35.36,167532.0,32.4074,32.4441,32.3891,32.4257,167532.0
2019-05-29 10:10:00,35.37,35.42,35.36,35.41,152593.0,32.4349,32.4808,32.4257,32.4716,152593.0
2019-05-29 10:20:00,35.41,35.41,35.35,35.41,216403.0,32.4716,32.4716,32.4166,32.4716,216403.0
2019-05-29 10:30:00,35.41,35.42,35.36,35.38,136765.0,32.4716,32.4808,32.4257,32.4441,136765.0
2019-05-29 10:40:00,35.38,35.38,35.31,35.33,126451.0,32.4441,32.4441,32.3799,32.3982,126451.0
2019-05-29 10:50:00,35.34,35.34,35.27,35.27,182906.0,32.4074,32.4074,32.3432,32.3432,182906.0
2019-05-29 11:00:00,35.27,35.34,35.25,35.32,273988.0,32.3432,32.4074,32.3249,32.3891,273988.0
2019-05-29 11:10:00,35.32,35.33,35.27,35.3,130669.0,32.3891,32.3982,32.3432,32.3707,130669.0
2019-05-29 11:20:00,35.3,35.3,35.24,35.26,123170.0,32.3707,32.3707,32.3157,32.334,123170.0
2019-05-29 11:30:00,35.26,35.3,35.24,35.28,199579.0,32.334,32.3707,32.3157,32.3524,199579.0
2019-05-29 11:40:00,35.29,35.3,35.24,35.29,71361.0,32.3616,32.3707,32.3157,32.3616,71361.0
2019-05-29 11:50:00,35.29,35.3,35.23,35.25,80107.0,32.3616,32.3707,32.3065,32.3249,80107.0
2019-05-29 12:00:00,35.25,35.27,35.23,35.25,88414.0,32.3249,32.3432,32.3065,32.3249,88414.0
2019-05-29 12:10:00,35.25,35.28,35.23,35.27,397111.0,32.3249,32.3524,32.3065,32.3432,397111.0
2019-05-29 12:20:00,35.26,35.3,35.23,35.29,163998.0,32.334,32.3707,32.3065,32.3616,163998.0
2019-05-29 12:30:00,35.29,35.32,35.27,35.32,110767.0,32.3616,32.3891,32.3432,32.3891,110767.0
2019-05-29 12:40:00,35.31,35.33,35.3,35.32,102218.0,32.3799,32.3982,32.3707,32.3891,102218.0
2019-05-29 12:50:00,35.32,35.34,35.3,35.32,201489.0,32.3891,32.4074,32.3707,32.3891,201489.0
2019-05-29 13:00:00,35.32,35.37,35.29,35.36,129252.0,32.3891,32.4349,32.3616,32.4257,129252.0
2019-05-29 13:10:00,35.36,35.38,35.32,35.34,147565.0,32.4257,32.4441,32.3891,32.4074,147565.0
2019-05-29 13:20:00,35.34,35.37,35.33,35.37,108702.0,32.4074,32.4349,32.3982,32.4349,108702.0
2019-05-29 13:30:00,35.36,35.39,35.35,35.38,114162.0,32.4257,32.4533,32.4166,32.4441,114162.0
2019-05-29 13:40:00,35.38,35.39,35.33,35.37,313529.0,32.4441,32.4533,32.3982,32.4349,313529.0
2019-05-29 13:50:00,35.36,35.39,35.34,35.36,87737.0,32.4257,32.4533,32.4074,32.4257,87737.0
2019-05-29 14:00:00,35.36,35.39,35.33,35.34,191445.0,32.4257,32.4533,32.3982,32.4074,191445.0
2019-05-29 14:10:00,35.34,35.36,35.33,35.34,96123.0,32.4074,32.4257,32.3982,32.4074,96123.0
2019-05-29 14:20:00,35.34,35.37,35.32,35.35,189815.0,32.4074,32.4349,32.3891,32.4166,189815.0
2019-05-29 14:30:00,35.35,35.35,35.29,35.29,182535.0,32.4166,32.4166,32.3616,32.3616,182535.0
2019-05-29 14:40:00,35.29,35.3,35.27,35.29,103430.0,32.3616,32.3707,32.3432,32.3616,103430.0
2019-05-29 14:50:00,35.29,35.33,35.26,35.32,116133.0,32.3616,32.3982,32.334,32.3891,116133.0
2019-05-29 15:00:00,35.32,35.32,35.26,35.28,295389.0,32.3891,32.3891,32.334,32.3524,295389.0
2019-05-29 15:10:00,35.28,35.3,35.27,35.29,177281.0,32.3524,32.3707,32.3432,32.3616,177281.0
2019-05-29 15:20:00,35.29,35.32,35.27,35.32,155416.0,32.3616,32.3891,32.3432,32.3891,155416.0
2019-05-29 15:30:00,35.32,35.36,35.3,35.34,293011.0,32.3891,32.4257,32.3707,32.4074,293011.0
2019-05-29 15:40:00,35.35,35.39,35.34,35.37,273139.0,32.4166,32.4533,32.4074,32.4349,273139.0
2019-05-29 15:50:00,35.35,35.39,35.31,35.38,700694.0,32.4166,32.4533,32.3799,32.4441,700694.0
2019-05-30 09:30:00,35.5,35.53,35.44,35.51,94091.0,32.5541,32.5816,32.4991,32.5633,94091.0
2019-05-30 09:40:00,35.51,35.56,35.51,35.56,155314.0,32.5633,32.6091,32.5633,32.6091,155314.0
2019-05-30 09:50:00,35.56,35.58,35.55,35.58,73398.0,32.6091,32.6275,32.6,32.6275,73398.0
2019-05-30 10:00:00,35.57,35.59,35.56,35.58,85257.0,32.6183,32.6367,32.6091,32.6275,85257.0
2019-05-30 10:10:00,35.58,35.61,35.57,35.6,232675.0,32.6275,32.655,32.6183,32.6458,232675.0
2019-05-30 10:20:00,35.6,35.61,35.58,35.61,174133.0,32.6458,32.655,32.6275,32.655,174133.0
2019-05-30 10:30:00,35.61,35.63,35.59,35.61,119515.0,32.655,32.6733,32.6367,32.655,119515.0
2019-05-30 10:40:00,35.61,35.62,35.59,35.59,89607.0,32.655,32.6642,32.6367,32.6367,89607.0
2019-05-30 10:50:00,35.59,35.6,35.55,35.6,85384.0,32.6367,32.6458,32.6,32.6458,85384.0
2019-05-30 11:00:00,35.59,35.63,35.56,35.61,127094.0,32.6367,32.6733,32.6091,32.655,127094.0
2019-05-30 11:10:00,35.61,35.65,35.6,35.64,69737.0,32.655,32.6917,32.6458,32.6825,69737.0
2019-05-30 11:20:00,35.64,35.66,35.61,35.65,50812.0,32.6825,32.7009,32.655,32.6917,50812.0
2019-05-30 11:30:00,35.65,35.65,35.59,35.62,127023.0,32.6917,32.6917,32.6367,32.6642,127023.0
2019-05-30 11:40:00,35.62,35.64,35.59,35.61,78321.0,32.6642,32.6825,32.6367,32.655,78321.0
2019-05-30 11:50:00,35.61,35.62,35.58,35.6,43531.0,32.655,32.6642,32.6275,32.6458,43531.0
2019-05-30 12:00:00,35.61,35.62,35.57,35.58,45680.0,32.655,32.6642,32.6183,32.6275,45680.0
2019-05-30 12:10:00,35.58,35.62,35.58,35.62,20423.0,32.6275,32.6642,32.6275,32.6642,20423.0
2019-05-30 12:20:00,35.62,35.64,35.6,35.61,85381.0,32.6642,32.6825,32.6458,32.655,85381.0
2019-05-30 12:30:00,35.61,35.65,35.61,35.65,65825.0,32.655,32.6917,32.655,32.6917,65825.0
2019-05-30 12:40:00,35.65,35.68,35.64,35.68,67517.0,32.6917,32.7192,32.6825,32.7192,67517.0
2019-05-30 12:50:00,35.68,35.69,35.64,35.65,49828.0,32.7192,32.7284,32.6825,32.6917,49828.0
2019-05-30 13:00:00,35.65,35.66,35.64,35.66,29558.0,32.6917,32.7009,32.6825,32.7009,29558.0
2019-05-30 13:10:00,35.66,35.68,35.63,35.65,140717.0,32.7009,32.7192,32.6733,32.6917,140717.0
2019-05-30 13:20:00,35.65,35.66,35.62,35.64,96351.0,32.6917,32.7009,32.6642,32.6825,96351.0
2019-05-30 13:30:00,35.63,35.64,35.62,35.64,133760.0,32.6733,32.6825,32.6642,32.6825,133760.0
2019-05-30 13:40:00,35.64,35.64,35.61,35.64,40717.0,32.6825,32.6825,32.655,32.6825,40717.0
2019-05-30 13:50:00,35.64,35.65,35.63,35.65,15647.0,32.6825,32.6917,32.6733,32.6917,15647.0
2019-05-30 14:00:00,35.65,35.66,35.64,35.66,37093.0,32.6917,32.7009,32.6825,32.7009,37093.0
2019-05-30 14:10:00,35.66,35.66,35.64,35.64,41586.0,32.7009,32.7009,32.6825,32.6825,41586.0
2019-05-30 14:20:00,35.65,35.65,35.61,35.63,32790.0,32.6917,32.6917,32.655,32.6733,32790.0
2019-05-30 14:30:00,35.63,35.64,35.59,35.6,129749.0,32.6733,32.6825,32.6367,32.6458,129749.0
2019-05-30 14:40:00,35.59,35.64,35.59,35.63,55682.0,32.6367,32.6825,32.6367,32.6733,55682.0
2019-05-30 14:50:00,35.62,35.66,35.61,35.65,35320.0,32.6642,32.7009,32.655,32.6917,35320.0
2019-05-30 15:00:00,35.64,35.65,35.58,35.61,88738.0,32.6825,32.6917,32.6275,32.655,88738.0
2019-05-30 15:10:00,35.6,35.64,35.6,35.62,102180.0,32.6458,32.6825,32.6458,32.6642,102180.0
2019-05-30 15:20:00,35.61,35.65,35.6,35.65,110996.0,32.655,32.6917,32.6458,32.6917,110996.0
2019-05-30 15:30:00,35.65,35.68,35.62,35.67,70459.0,32.6917,32.7192,32.6642,32.71,70459.0
2019-05-30 15:40:00,35.67,35.68,35.64,35.66,133510.0,32.71,32.7192,32.6825,32.7009,133510.0
2019-05-30 15:50:00,35.66,35.71,35.65,35.7,440111.0,32.7009,32.7467,32.6917,32.7375,440111.0
2019-05-31 09:30:00,35.56,35.59,35.52,35.55,476440.0,32.6091,32.6367,32.5725,32.6,476440.0
2019-05-31 09:40:00,35.55,35.63,35.55,35.61,444776.0,32.6,32.6733,32.6,32.655,444776.0
2019-05-31 09:50:00,35.61,35.7,35.6,35.69,308817.0,32.655,32.7375,32.6458,32.7284,308817.0
2019-05-31 10:00:00,35.69,35.75,35.68,35.74,487954.0,32.7284,32.7834,32.7192,32.7742,487954.0
2019-05-31 10:10:00,35.74,35.76,35.72,35.74,537632.0,32.7742,32.7926,32.7559,32.7742,537632.0
2019-05-31 10:20:00,35.74,35.78,35.73,35.76,229860.0,32.7742,32.8109,32.765,32.7926,229860.0
2019-05-31 10:30:00,35.76,35.79,35.75,35.79,159242.0,32.7926,32.8201,32.7834,32.8201,159242.0
2019-05-31 10:40:00,35.79,35.85,35.77,35.84,234950.0,32.8201,32.8751,32.8017,32.8659,234950.0
2019-05-31 10:50:00,35.85,35.86,35.82,35.84,270960.0,32.8751,32.8843,32.8476,32.8659,270960.0
2019-05-31 11:00:00,35.83,35.87,35.8,35.82,432679.0,32.8567,32.8934,32.8292,32.8476,432679.0
2019-05-31 11:10:00,35.82,35.84,35.8,35.83,124884.0,32.8476,32.8659,32.8292,32.8567,124884.0
2019-05-31 11:20:00,35.84,35.89,35.83,35.89,176138.0,32.8659,32.9118,32.8567,32.9118,176138.0
2019-05-31 11:30:00,35.88,35.9,35.83,35.84,85358.0,32.9026,32.9209,32.8567,32.8659,85358.0
2019-05-31 11:40:00,35.84,35.88,35.84,35.88,104062.0,32.8659,32.9026,32.8659,32.9026,104062.0
2019-05-31 11:50:00,35.87,35.87,35.82,35.86,78207.0,32.8934,32.8934,32.8476,32.8843,78207.0
2019-05-31 12:00:00,35.86,35.87,35.84,35.87,71558.0,32.8843,32.8934,32.8659,32.8934,71558.0
2019-05-31 12:10:00,35.87,35.88,35.85,35.87,109641.0,32.8934,32.9026,32.8751,32.8934,109641.0
2019-05-31 12:20:00,35.87,35.87,35.83,35.86,61079.0,32.8934,32.8934,32.8567,32.8843,61079.0
2019-05-31 12:30:00,35.87,35.88,35.83,35.84,97849.0,32.8934,32.9026,32.8567,32.8659,97849.0
2019-05-31 12:40:00,35.84,35.86,35.83,35.83,98566.0,32.8659,32.8843,32.8567,32.8567,98566.0
2019-05-31 12:50:00,35.84,35.86,35.82,35.86,79380.0,32.8659,32.8843,32.8476,32.8843,79380.0
2019-05-31 13:00:00,35.85,35.87,35.83,35.87,98085.0,32.8751,32.8934,32.8567,32.8934,98085.0
2019-05-31 13:10:00,35.87,35.89,35.86,35.88,107319.0,32.8934,32.9118,32.8843,32.9026,107319.0
2019-05-31 13:20:00,35.88,35.89,35.85,35.89,146089.0,32.9026,32.9118,32.8751,32.9118,146089.0
2019-05-31 13:30:00,35.89,35.91,35.88,35.91,111366.0,32.9118,32.9301,32.9026,32.9301,111366.0
2019-05-31 13:40:00,35.91,35.92,35.88,35.92,192155.0,32.9301,32.9393,32.9026,32.9393,192155.0
2019-05-31 13:50:00,35.91,35.93,35.89,35.91,148316.0,32.9301,32.9484,32.9118,32.9301,148316.0
2019-05-31 14:00:00,35.91,35.93,35.87,35.9,75661.0,32.9301,32.9484,32.8934,32.9209,75661.0
2019-05-31 14:10:00,35.9,35.92,35.87,35.89,136395.0,32.9209,32.9393,32.8934,32.9118,136395.0
2019-05-31 14:20:00,35.88,35.93,35.87,35.92,179116.0,32.9026,32.9484,32.8934,32.9393,179116.0
2019-05-31 14:30:00,35.92,35.94,35.91,35.94,175431.0,32.9393,32.9576,32.9301,32.9576,175431.0
2019-05-31 14:40:00,35.94,35.98,35.94,35.95,242890.0,32.9576,32.9943,32.9576,32.9668,242890.0
2019-05-31 14:50:00,35.95,35.98,35.94,35.95,76935.0,32.9668,32.9943,32.9576,32.9668,76935.0
2019-05-31 15:00:00,35.95,35.98,35.92,35.95,240614.0,32.9668,32.9943,32.9393,32.9668,240614.0
2019-05-31 15:10:00,35.95,35.98,35.94,35.98,247874.0,32.9668,32.9943,32.9576,32.9943,247874.0
2019-05-31 15:20:00,35.97,35.99,35.94,35.95,900455.0,32.9851,33.0035,32.9576,32.9668,900455.0
2019-05-31 15:30:00,35.95,35.98,35.93,35.95,238987.0,32.9668,32.9943,32.9484,32.9668,238987.0
2019-05-31 15:40:00,35.95,35.99,35.95,35.98,272668.0,32.9668,33.0035,32.9668,32.9943,272668.0
2019-05-31 15:50:00,35.98,36.0,35.96,35.96,850037.0,32.9943,33.0126,32.976,32.976,850037.0
2019-06-03 09:30:00,36.35,36.46,36.35,36.37,756321.0,33.3336,33.4345,33.3336,33.3519,756321.0
2019-06-03 09:40:00,36.37,36.39,36.32,36.36,472594.0,33.3519,33.3703,33.3061,33.3428,472594.0
2019-06-03 09:50:00,36.36,36.4,36.35,36.38,234394.0,33.3428,33.3794,33.3336,33.3611,234394.0
2019-06-03 10:00:00,36.38,36.39,36.33,36.37,297923.0,33.3611,33.3703,33.3153,33.3519,297923.0
2019-06-03 10:10:00,36.36,36.41,36.36,36.41,119531.0,33.3428,33.3886,33.3428,33.3886,119531.0
2019-06-03 10:20:00,36.41,36.42,36.38,36.41,193620.0,33.3886,33.3978,33.3611,33.3886,193620.0
2019-06-03 10:30:00,36.41,36.44,36.39,36.41,528011.0,33.3886,33.4161,33.3703,33.3886,528011.0
2019-06-03 10:40:00,36.41,36.42,36.36,36.38,211889.0,33.3886,33.3978,33.3428,33.3611,211889.0
2019-06-03 10:50:00,36.38,36.41,36.37,36.41,96792.0,33.3611,33.3886,33.3519,33.3886,96792.0
2019-06-03 11:00:00,36.41,36.42,36.4,36.41,160166.0,33.3886,33.3978,33.3794,33.3886,160166.0
2019-06-03 11:10:00,36.41,36.41,36.37,36.41,85603.0,33.3886,33.3886,33.3519,33.3886,85603.0
2019-06-03 11:20:00,36.41,36.42,36.37,36.38,183325.0,33.3886,33.3978,33.3519,33.3611,183325.0
2019-06-03 11:30:00,36.38,36.4,36.36,36.39,75774.0,33.3611,33.3794,33.3428,33.3703,75774.0
2019-06-03 11:40:00,36.39,36.4,36.36,36.37,120487.0,33.3703,33.3794,33.3428,33.3519,120487.0
2019-06-03 11:50:00,36.37,36.38,36.35,36.36,52370.0,33.3519,33.3611,33.3336,33.3428,52370.0
2019-06-03 12:00:00,36.35,36.36,36.33,36.35,120179.0,33.3336,33.3428,33.3153,33.3336,120179.0
2019-06-03 12:10:00,36.36,36.36,36.32,36.34,91597.0,33.3428,33.3428,33.3061,33.3244,91597.0
2019-06-03 12:20:00,36.34,36.35,36.32,36.32,45802.0,33.3244,33.3336,33.3061,33.3061,45802.0
2019-06-03 12:30:00,36.32,36.35,36.31,36.34,83132.0,33.3061,33.3336,33.2969,33.3244,83132.0
2019-06-03 12:40:00,36.34,36.37,36.33,36.36,65520.0,33.3244,33.3519,33.3153,33.3428,65520.0
2019-06-03 12:50:00,36.36,36.36,36.32,36.33,102235.0,33.3428,33.3428,33.3061,33.3153,102235.0
2019-06-03 13:00:00,36.33,36.35,36.31,36.34,89214.0,33.3153,33.3336,33.2969,33.3244,89214.0
2019-06-03 13:10:00,36.34,36.36,36.33,36.33,169580.0,33.3244,33.3428,33.3153,33.3153,169580.0
2019-06-03 13:20:00,36.34,36.44,36.3,36.37,461377.0,33.3244,33.4161,33.2877,33.3519,461377.0
2019-06-03 13:30:00,36.36,36.36,36.31,36.33,95822.0,33.3428,33.3428,33.2969,33.3153,95822.0
2019-06-03 13:40:00,36.33,36.36,36.32,36.34,40416.0,33.3153,33.3428,33.3061,33.3244,40416.0
2019-06-03 13:50:00,36.35,36.4,36.34,36.38,117244.0,33.3336,33.3794,33.3244,33.3611,117244.0
2019-06-03 14:00:00,36.38,36.41,36.36,36.41,86402.0,33.3611,33.3886,33.3428,33.3886,86402.0
2019-06-03 14:10:00,36.41,36.41,36.37,36.38,37653.0,33.3886,33.3886,33.3519,33.3611,37653.0
2019-06-03 14:20:00,36.38,36.4,36.37,36.38,50579.0,33.3611,33.3794,33.3519,33.3611,50579.0
2019-06-03 14:30:00,36.39,36.4,36.36,36.37,89741.0,33.3703,33.3794,33.3428,33.3519,89741.0
2019-06-03 14:40:00,36.38,36.39,36.36,36.38,70359.0,33.3611,33.3703,33.3428,33.3611,70359.0
2019-06-03 14:50:00,36.37,36.38,36.33,36.35,130797.0,33.3519,33.3611,33.3153,33.3336,130797.0
2019-06-03 15:00:00,36.35,36.35,36.31,36.32,130283.0,33.3336,33.3336,33.2969,33.3061,130283.0
2019-06-03 15:10:00,36.32,36.36,36.3,36.34,194879.0,33.3061,33.3428,33.2877,33.3244,194879.0
2019-06-03 15:20:00,36.34,36.36,36.31,36.33,193360.0,33.3244,33.3428,33.2969,33.3153,193360.0
2019-06-03 15:30:00,36.32,36.33,36.3,36.32,186213.0,33.3061,33.3153,33.2877,33.3061,186213.0
2019-06-03 15:40:00,36.32,36.36,36.3,36.33,208884.0,33.3061,33.3428,33.2877,33.3153,208884.0
2019-06-03 15:50:00,36.33,36.39,36.33,36.35,538800.0,33.3153,33.3703,33.3153,33.3336,538800.0
2019-06-04 09:30:00,36.22,36.29,36.16,36.2,409888.0,33.2144,33.2786,33.1594,33.196,409888.0
2019-06-04 09:40:00,36.2,36.22,36.15,36.16,249248.0,33.196,33.2144,33.1502,33.1594,249248.0
2019-06-04 09:50:00,36.16,36.23,36.12,36.17,191984.0,33.1594,33.2236,33.1227,33.1685,191984.0
2019-06-04 10:00:00,36.17,36.17,36.1,36.14,206648.0,33.1685,33.1685,33.1043,33.141,206648.0
2019-06-04 10:10:00,36.14,36.17,36.12,36.14,179532.0,33.141,33.1685,33.1227,33.141,179532.0
2019-06-04 10:20:00,36.15,36.17,36.12,36.14,97976.0,33.1502,33.1685,33.1227,33.141,97976.0
2019-06-04 10:30:00,36.14,36.15,36.07,36.07,334565.0,33.141,33.1502,33.0768,33.0768,334565.0
2019-06-04 10:40:00,36.08,36.09,36.01,36.01,234067.0,33.086,33.0952,33.0218,33.0218,234067.0
2019-06-04 10:50:00,36.02,36.08,36.02,36.07,189984.0,33.031,33.086,33.031,33.0768,189984.0
2019-06-04 11:00:00,36.07,36.13,36.07,36.1,276213.0,33.0768,33.1318,33.0768,33.1043,276213.0
2019-06-04 11:10:00,36.11,36.11,36.06,36.09,155013.0,33.1135,33.1135,33.0677,33.0952,155013.0
2019-06-04 11:20:00,36.09,36.12,36.07,36.09,155256.0,33.0952,33.1227,33.0768,33.0952,155256.0
2019-06-04 11:30:00,36.09,36.11,36.07,36.09,107542.0,33.0952,33.1135,33.0768,33.0952,107542.0
2019-06-04 11:40:00,36.09,36.11,36.08,36.08,44670.0,33.0952,33.1135,33.086,33.086,44670.0
2019-06-04 11:50:00,36.09,36.12,36.07,36.11,97062.0,33.0952,33.1227,33.0768,33.1135,97062.0
2019-06-04 12:00:00,36.11,36.12,36.1,36.12,103023.0,33.1135,33.1227,33.1043,33.1227,103023.0
2019-06-04 12:10:00,36.12,36.12,36.09,36.11,62808.0,33.1227,33.1227,33.0952,33.1135,62808.0
2019-06-04 12:20:00,36.11,36.12,36.08,36.08,129745.0,33.1135,33.1227,33.086,33.086,129745.0
2019-06-04 12:30:00,36.09,36.11,36.08,36.1,79362.0,33.0952,33.1135,33.086,33.1043,79362.0
2019-06-04 12:40:00,36.1,36.12,36.09,36.11,67644.0,33.1043,33.1227,33.0952,33.1135,67644.0
2019-06-04 12:50:00,36.11,36.13,36.1,36.11,70069.0,33.1135,33.1318,33.1043,33.1135,70069.0
2019-06-04 13:00:00,36.11,36.12,36.09,36.09,61699.0,33.1135,33.1227,33.0952,33.0952,61699.0
2019-06-04 13:10:00,36.09,36.1,36.06,36.08,44557.0,33.0952,33.1043,33.0677,33.086,44557.0
2019-06-04 13:20:00,36.07,36.11,36.06,36.11,40337.0,33.0768,33.1135,33.0677,33.1135,40337.0
2019-06-04 13:30:00,36.11,36.12,36.1,36.1,29993.0,33.1135,33.1227,33.1043,33.1043,29993.0
2019-06-04 13:40:00,36.1,36.15,36.1,36.15,288340.0,33.1043,33.1502,33.1043,33.1502,288340.0
2019-06-04 13:50:00,36.15,36.2,36.14,36.2,103251.0,33.1502,33.196,33.141,33.196,103251.0
2019-06-04 14:00:00,36.19,36.21,36.18,36.2,79276.0,33.1869,33.2052,33.1777,33.196,79276.0
2019-06-04 14:10:00,36.21,36.21,36.19,36.2,75722.0,33.2052,33.2052,33.1869,33.196,75722.0
2019-06-04 14:20:00,36.2,36.21,36.19,36.2,27563.0,33.196,33.2052,33.1869,33.196,27563.0
2019-06-04 14:30:00,36.2,36.22,36.19,36.22,44335.0,33.196,33.2144,33.1869,33.2144,44335.0
2019-06-04 14:40:00,36.22,36.22,36.21,36.22,12243.0,33.2144,33.2144,33.2052,33.2144,12243.0
2019-06-04 14:50:00,36.22,36.22,36.2,36.2,23957.0,33.2144,33.2144,33.196,33.196,23957.0
2019-06-04 15:00:00,36.19,36.22,36.19,36.22,31060.0,33.1869,33.2144,33.1869,33.2144,31060.0
2019-06-04 15:10:00,36.21,36.22,36.21,36.22,13017.0,33.2052,33.2144,33.2052,33.2144,13017.0
2019-06-04 15:20:00,36.22,36.22,36.21,36.21,12345.0,33.2144,33.2144,33.2052,33.2052,12345.0
2019-06-04 15:30:00,36.22,36.24,36.21,36.23,88386.0,33.2144,33.2327,33.2052,33.2236,88386.0
2019-06-04 15:40:00,36.24,36.24,36.2,36.23,98814.0,33.2327,33.2327,33.196,33.2236,98814.0
2019-06-04 15:50:00,36.24,36.28,36.23,36.27,274619.0,33.2327,33.2694,33.2236,33.2602,274619.0
2019-06-05 09:30:00,36.19,36.2,36.15,36.18,294124.0,33.1869,33.196,33.1502,33.1777,294124.0
2019-06-05 09:40:00,36.18,36.18,36.14,36.15,46689.0,33.1777,33.1777,33.141,33.1502,46689.0
2019-06-05 09:50:00,36.15,36.16,36.12,36.16,112307.0,33.1502,33.1594,33.1227,33.1594,112307.0
2019-06-05 10:00:00,36.16,36.16,36.09,36.09,205487.0,33.1594,33.1594,33.0952,33.0952,205487.0
2019-06-05 10:10:00,36.09,36.09,36.04,36.07,869201.0,33.0952,33.0952,33.0493,33.0768,869201.0
2019-06-05 10:20:00,36.06,36.07,36.02,36.02,197560.0,33.0677,33.0768,33.031,33.031,197560.0
2019-06-05 10:30:00,36.02,36.03,36.0,36.02,149959.0,33.031,33.0401,33.0126,33.031,149959.0
2019-06-05 10:40:00,36.02,36.05,35.98,35.98,200130.0,33.031,33.0585,32.9943,32.9943,200130.0
2019-06-05 10:50:00,35.98,36.01,35.95,35.98,199588.0,32.9943,33.0218,32.9668,32.9943,199588.0
2019-06-05 11:00:00,35.98,36.03,35.97,36.02,212360.0,32.9943,33.0401,32.9851,33.031,212360.0
2019-06-05 11:10:00,36.01,36.04,36.01,36.02,50787.0,33.0218,33.0493,33.0218,33.031,50787.0
2019-06-05 11:20:00,36.02,36.04,36.0,36.01,91426.0,33.031,33.0493,33.0126,33.0218,91426.0
2019-06-05 11:30:00,36.02,36.03,36.0,36.02,24699.0,33.031,33.0401,33.0126,33.031,24699.0
2019-06-05 11:40:00,36.01,36.04,36.01,36.03,21562.0,33.0218,33.0493,33.0218,33.0401,21562.0
2019-06-05 11:50:00,36.03,36.05,36.03,36.05,44640.0,33.0401,33.0585,33.0401,33.0585,44640.0
2019-06-05 12:00:00,36.05,36.06,36.04,36.04,44589.0,33.0585,33.0677,33.0493,33.0493,44589.0
2019-06-05 12:10:00,36.04,36.05,36.02,36.02,103099.0,33.0493,33.0585,33.031,33.031,103099.0
2019-06-05 12:20:00,36.02,36.05,36.02,36.02,134866.0,33.031,33.0585,33.031,33.031,134866.0
2019-06-05 12:30:00,36.02,36.03,35.98,36.0,104600.0,33.031,33.0401,32.9943,33.0126,104600.0
2019-06-05 12:40:00,36.0,36.02,35.99,36.0,15223.0,33.0126,33.031,33.0035,33.0126,15223.0
2019-06-05 12:50:00,36.0,36.03,35.99,35.99,43658.0,33.0126,33.0401,33.0035,33.0035,43658.0
2019-06-05 13:00:00,36.0,36.04,36.0,36.04,54456.0,33.0126,33.0493,33.0126,33.0493,54456.0
2019-06-05 13:10:00,36.03,36.05,36.03,36.04,123123.0,33.0401,33.0585,33.0401,33.0493,123123.0
2019-06-05 13:20:00,36.04,36.05,36.03,36.04,103758.0,33.0493,33.0585,33.0401,33.0493,103758.0
2019-06-05 13:30:00,36.04,36.04,36.03,36.04,98626.0,33.0493,33.0493,33.0401,33.0493,98626.0
2019-06-05 13:40:00,36.04,36.05,36.03,36.03,40528.0,33.0493,33.0585,33.0401,33.0401,40528.0
2019-06-05 13:50:00,36.03,36.04,36.02,36.04,36076.0,33.0401,33.0493,33.031,33.0493,36076.0
2019-06-05 14:00:00,36.04,36.05,36.03,36.05,103302.0,33.0493,33.0585,33.0401,33.0585,103302.0
2019-06-05 14:10:00,36.05,36.05,36.03,36.04,15203.0,33.0585,33.0585,33.0401,33.0493,15203.0
2019-06-05 14:20:00,36.03,36.06,36.03,36.05,101774.0,33.0401,33.0677,33.0401,33.0585,101774.0
2019-06-05 14:30:00,36.05,36.06,36.05,36.05,15664.0,33.0585,33.0677,33.0585,33.0585,15664.0
2019-06-05 14:40:00,36.04,36.05,36.03,36.03,11567.0,33.0493,33.0585,33.0401,33.0401,11567.0
2019-06-05 14:50:00,36.02,36.05,36.02,36.03,23430.0,33.031,33.0585,33.031,33.0401,23430.0
2019-06-05 15:00:00,36.04,36.05,36.0,36.01,78754.0,33.0493,33.0585,33.0126,33.0218,78754.0
2019-06-05 15:10:00,36.01,36.01,35.99,36.0,91902.0,33.0218,33.0218,33.0035,33.0126,91902.0
2019-06-05 15:20:00,36.0,36.0,35.97,35.97,49878.0,33.0126,33.0126,32.9851,32.9851,49878.0
2019-06-05 15:30:00,35.97,35.98,35.96,35.97,87394.0,32.9851,32.9943,32.976,32.9851,87394.0
2019-06-05 15:40:00,35.96,35.98,35.95,35.98,111197.0,32.976,32.9943,32.9668,32.9943,111197.0
2019-06-05 15:50:00,35.98,36.0,35.96,35.98,491792.0,32.9943,33.0126,32.976,32.9943,491792.0
2019-06-06 09:30:00,35.69,35.78,35.61,35.7,223526.0,32.7284,32.8109,32.655,32.7375,223526.0
2019-06-06 09:40:00,35.7,35.73,35.69,35.69,379463.0,32.7375,32.765,32.7284,32.7284,379463.0
2019-06-06 09:50:00,35.7,35.71,35.68,35.68,74540.0,32.7375,32.7467,32.7192,32.7192,74540.0
2019-06-06 10:00:00,35.68,35.69,35.66,35.68,210524.0,32.7192,32.7284,32.7009,32.7192,210524.0
2019-06-06 10:10:00,35.68,35.69,35.66,35.66,105239.0,32.7192,32.7284,32.7009,32.7009,105239.0
2019-06-06 10:20:00,35.66,35.67,35.65,35.66,111405.0,32.7009,32.71,32.6917,32.7009,111405.0
2019-06-06 10:30:00,35.66,35.68,35.65,35.68,149162.0,32.7009,32.7192,32.6917,32.7192,149162.0
2019-06-06 10:40:00,35.69,35.7,35.68,35.69,64980.0,32.7284,32.7375,32.7192,32.7284,64980.0
2019-06-06 10:50:00,35.69,35.72,35.68,35.68,38972.0,32.7284,32.7559,32.7192,32.7192,38972.0
2019-06-06 11:00:00,35.69,35.71,35.67,35.7,111718.0,32.7284,32.7467,32.71,32.7375,111718.0
2019-06-06 11:10:00,35.7,35.75,35.7,35.74,54596.0,32.7375,32.7834,32.7375,32.7742,54596.0
2019-06-06 11:20:00,35.75,35.75,35.72,35.73,38837.0,32.7834,32.7834,32.7559,32.765,38837.0
2019-06-06 11:30:00,35.73,35.73,35.71,35.72,43077.0,32.765,32.765,32.7467,32.7559,43077.0
2019-06-06 11:40:00,35.72,35.73,35.67,35.68,140180.0,32.7559,32.765,32.71,32.7192,140180.0
2019-06-06 11:50:00,35.68,35.69,35.65,35.66,56998.0,32.7192,32.7284,32.6917,32.7009,56998.0
2019-06-06 12:00:00,35.65,35.68,35.65,35.66,96841.0,32.6917,32.7192,32.6917,32.7009,96841.0
2019-06-06 12:10:00,35.66,35.67,35.65,35.66,51164.0,32.7009,32.71,32.6917,32.7009,51164.0
2019-06-06 12:20:00,35.66,35.67,35.65,35.66,81852.0,32.7009,32.71,32.6917,32.7009,81852.0
2019-06-06 12:30:00,35.66,35.68,35.66,35.66,118308.0,32.7009,32.7192,32.7009,32.7009,118308.0
2019-06-06 12:40:00,35.66,35.69,35.66,35.68,61246.0,32.7009,32.7284,32.7009,32.7192,61246.0
2019-06-06 12:50:00,35.68,35.69,35.66,35.69,24734.0,32.7192,32.7284,32.7009,32.7284,24734.0
2019-06-06 13:00:00,35.69,35.69,35.67,35.68,26316.0,32.7284,32.7284,32.71,32.7192,26316.0
2019-06-06 13:10:00,35.68,35.69,35.67,35.69,111385.0,32.7192,32.7284,32.71,32.7284,111385.0
2019-06-06 13:20:00,35.69,35.7,35.68,35.7,30592.0,32.7284,32.7375,32.7192,32.7375,30592.0
2019-06-06 13:30:00,35.7,35.72,35.69,35.71,167548.0,32.7375,32.7559,32.7284,32.7467,167548.0
2019-06-06 13:40:00,35.7,35.74,35.7,35.73,24394.0,32.7375,32.7742,32.7375,32.765,24394.0
2019-06-06 13:50:00,35.73,35.74,35.72,35.73,20867.0,32.765,32.7742,32.7559,32.765,20867.0
2019-06-06 14:00:00,35.73,35.75,35.72,35.73,104045.0,32.765,32.7834,32.7559,32.765,104045.0
2019-06-06 14:10:00,35.73,35.74,35.72,35.73,20375.0,32.765,32.7742,32.7559,32.765,20375.0
2019-06-06 14:20:00,35.73,35.73,35.71,35.72,243352.0,32.765,32.765,32.7467,32.7559,243352.0
2019-06-06 14:30:00,35.73,35.77,35.71,35.76,302558.0,32.765,32.8017,32.7467,32.7926,302558.0
2019-06-06 14:40:00,35.77,35.79,35.76,35.77,134971.0,32.8017,32.8201,32.7926,32.8017,134971.0
2019-06-06 14:50:00,35.76,35.77,35.74,35.74,49158.0,32.7926,32.8017,32.7742,32.7742,49158.0
2019-06-06 15:00:00,35.74,35.75,35.72,35.73,59122.0,32.7742,32.7834,32.7559,32.765,59122.0
2019-06-06 15:10:00,35.73,35.79,35.72,35.77,61592.0,32.765,32.8201,32.7559,32.8017,61592.0
2019-06-06 15:20:00,35.77,35.78,35.74,35.74,118275.0,32.8017,32.8109,32.7742,32.7742,118275.0
2019-06-06 15:30:00,35.74,35.76,35.73,35.75,128977.0,32.7742,32.7926,32.765,32.7834,128977.0
2019-06-06 15:40:00,35.75,35.75,35.73,35.74,112386.0,32.7834,32.7834,32.765,32.7742,112386.0
2019-06-06 15:50:00,35.74,35.76,35.69,35.71,376411.0,32.7742,32.7926,32.7284,32.7467,376411.0
2019-06-07 09:30:00,35.74,35.83,35.73,35.83,242342.0,32.7742,32.8567,32.765,32.8567,242342.0
2019-06-07 09:40:00,35.83,35.86,35.82,35.85,222922.0,32.8567,32.8843,32.8476,32.8751,222922.0
2019-06-07 09:50:00,35.84,35.87,35.83,35.86,105249.0,32.8659,32.8934,32.8567,32.8843,105249.0
2019-06-07 10:00:00,35.86,35.93,35.86,35.92,207427.0,32.8843,32.9484,32.8843,32.9393,207427.0
2019-06-07 10:10:00,35.93,35.93,35.87,35.91,125813.0,32.9484,32.9484,32.8934,32.9301,125813.0
2019-06-07 10:20:00,35.91,35.95,35.89,35.95,231143.0,32.9301,32.9668,32.9118,32.9668,231143.0
2019-06-07 10:30:00,35.95,35.99,35.94,35.98,208371.0,32.9668,33.0035,32.9576,32.9943,208371.0
2019-06-07 10:40:00,35.98,36.02,35.98,36.0,128070.0,32.9943,33.031,32.9943,33.0126,128070.0
2019-06-07 10:50:00,36.0,36.01,35.98,36.0,35929.0,33.0126,33.0218,32.9943,33.0126,35929.0
2019-06-07 11:00:00,36.0,36.0,35.95,35.95,69289.0,33.0126,33.0126,32.9668,32.9668,69289.0
2019-06-07 11:10:00,35.95,35.97,35.91,35.91,177098.0,32.9668,32.9851,32.9301,32.9301,177098.0
2019-06-07 11:20:00,35.91,35.92,35.83,35.84,209471.0,32.9301,32.9393,32.8567,32.8659,209471.0
2019-06-07 11:30:00,35.84,35.85,35.83,35.85,52424.0,32.8659,32.8751,32.8567,32.8751,52424.0
2019-06-07 11:40:00,35.86,35.87,35.84,35.86,25211.0,32.8843,32.8934,32.8659,32.8843,25211.0
2019-06-07 11:50:00,35.86,35.86,35.81,35.81,42869.0,32.8843,32.8843,32.8384,32.8384,42869.0
2019-06-07 12:00:00,35.82,35.83,35.81,35.82,15956.0,32.8476,32.8567,32.8384,32.8476,15956.0
2019-06-07 12:10:00,35.82,35.84,35.82,35.84,16549.0,32.8476,32.8659,32.8476,32.8659,16549.0
2019-06-07 12:20:00,35.84,35.86,35.84,35.86,106362.0,32.8659,32.8843,32.8659,32.8843,106362.0
2019-06-07 12:30:00,35.86,35.88,35.85,35.88,30376.0,32.8843,32.9026,32.8751,32.9026,30376.0
2019-06-07 12:40:00,35.88,35.9,35.87,35.89,141070.0,32.9026,32.9209,32.8934,32.9118,141070.0
2019-06-07 12:50:00,35.89,35.9,35.88,35.88,226418.0,32.9118,32.9209,32.9026,32.9026,226418.0
2019-06-07 13:00:00,35.89,35.89,35.87,35.88,102775.0,32.9118,32.9118,32.8934,32.9026,102775.0
2019-06-07 13:10:00,35.88,35.9,35.87,35.89,21969.0,32.9026,32.9209,32.8934,32.9118,21969.0
2019-06-07 13:20:00,35.89,35.9,35.86,35.88,48362.0,32.9118,32.9209,32.8843,32.9026,48362.0
2019-06-07 13:30:00,35.88,35.89,35.86,35.89,33154.0,32.9026,32.9118,32.8843,32.9118,33154.0
2019-06-07 13:40:00,35.89,35.89,35.85,35.86,163132.0,32.9118,32.9118,32.8751,32.8843,163132.0
2019-06-07 13:50:00,35.86,35.89,35.85,35.89,9854.0,32.8843,32.9118,32.8751,32.9118,9854.0
2019-06-07 14:00:00,35.89,35.89,35.86,35.87,16831.0,32.9118,32.9118,32.8843,32.8934,16831.0
2019-06-07 14:10:00,35.87,35.88,35.86,35.88,26578.0,32.8934,32.9026,32.8843,32.9026,26578.0
2019-06-07 14:20:00,35.87,35.88,35.86,35.88,24052.0,32.8934,32.9026,32.8843,32.9026,24052.0
2019-06-07 14:30:00,35.88,35.88,35.86,35.87,46404.0,32.9026,32.9026,32.8843,32.8934,46404.0
2019-06-07 14:40:00,35.87,35.87,35.85,35.86,97585.0,32.8934,32.8934,32.8751,32.8843,97585.0
2019-06-07 14:50:00,35.85,35.87,35.84,35.86,24238.0,32.8751,32.8934,32.8659,32.8843,24238.0
2019-06-07 15:00:00,35.85,35.86,35.83,35.84,35858.0,32.8751,32.8843,32.8567,32.8659,35858.0
2019-06-07 15:10:00,35.84,35.88,35.83,35.85,25124.0,32.8659,32.9026,32.8567,32.8751,25124.0
2019-06-07 15:20:00,35.85,35.89,35.83,35.87,50942.0,32.8751,32.9118,32.8567,32.8934,50942.0
2019-06-07 15:30:00,35.88,35.89,35.85,35.85,28264.0,32.9026,32.9118,32.8751,32.8751,28264.0
2019-06-07 15:40:00,35.85,35.86,35.8,35.81,51776.0,32.8751,32.8843,32.8292,32.8384,51776.0
2019-06-07 15:50:00,35.82,35.83,35.79,35.8,263908.0,32.8476,32.8567,32.8201,32.8292,263908.0
2019-06-10 09:30:00,35.76,35.76,35.69,35.69,266054.0,32.7926,32.7926,32.7284,32.7284,266054.0
2019-06-10 09:40:00,35.7,35.7,35.63,35.65,148140.0,32.7375,32.7375,32.6733,32.6917,148140.0
2019-06-10 09:50:00,35.64,35.68,35.63,35.68,97037.0,32.6825,32.7192,32.6733,32.7192,97037.0
2019-06-10 10:00:00,35.68,35.68,35.66,35.68,238540.0,32.7192,32.7192,32.7009,32.7192,238540.0
2019-06-10 10:10:00,35.67,35.74,35.66,35.73,171822.0,32.71,32.7742,32.7009,32.765,171822.0
2019-06-10 10:20:00,35.73,35.73,35.69,35.73,166205.0,32.765,32.765,32.7284,32.765,166205.0
2019-06-10 10:30:00,35.73,35.74,35.72,35.73,120356.0,32.765,32.7742,32.7559,32.765,120356.0
2019-06-10 10:40:00,35.74,35.77,35.73,35.76,127528.0,32.7742,32.8017,32.765,32.7926,127528.0
2019-06-10 10:50:00,35.76,35.79,35.75,35.77,111202.0,32.7926,32.8201,32.7834,32.8017,111202.0
2019-06-10 11:00:00,35.78,35.79,35.75,35.79,182612.0,32.8109,32.8201,32.7834,32.8201,182612.0
2019-06-10 11:10:00,35.79,35.8,35.76,35.79,196585.0,32.8201,32.8292,32.7926,32.8201,196585.0
2019-06-10 11:20:00,35.78,35.8,35.78,35.79,111284.0,32.8109,32.8292,32.8109,32.8201,111284.0
2019-06-10 11:30:00,35.79,35.81,35.78,35.8,142995.0,32.8201,32.8384,32.8109,32.8292,142995.0
2019-06-10 11:40:00,35.8,35.82,35.79,35.82,84597.0,32.8292,32.8476,32.8201,32.8476,84597.0
2019-06-10 11:50:00,35.82,35.83,35.81,35.82,65361.0,32.8476,32.8567,32.8384,32.8476,65361.0
2019-06-10 12:00:00,35.82,35.82,35.79,35.8,122171.0,32.8476,32.8476,32.8201,32.8292,122171.0
2019-06-10 12:10:00,35.8,35.81,35.79,35.79,100331.0,32.8292,32.8384,32.8201,32.8201,100331.0
2019-06-10 12:20:00,35.8,35.8,35.79,35.79,59256.0,32.8292,32.8292,32.8201,32.8201,59256.0
2019-06-10 12:30:00,35.8,35.8,35.79,35.8,62704.0,32.8292,32.8292,32.8201,32.8292,62704.0
2019-06-10 12:40:00,35.8,35.8,35.78,35.79,61967.0,32.8292,32.8292,32.8109,32.8201,61967.0
2019-06-10 12:50:00,35.79,35.8,35.78,35.8,66158.0,32.8201,32.8292,32.8109,32.8292,66158.0
2019-06-10 13:00:00,35.8,35.82,35.79,35.79,80592.0,32.8292,32.8476,32.8201,32.8201,80592.0
2019-06-10 13:10:00,35.79,35.81,35.79,35.8,78246.0,32.8201,32.8384,32.8201,32.8292,78246.0
2019-06-10 13:20:00,35.8,35.81,35.79,35.8,47525.0,32.8292,32.8384,32.8201,32.8292,47525.0
2019-06-10 13:30:00,35.8,35.8,35.79,35.8,49510.0,32.8292,32.8292,32.8201,32.8292,49510.0
2019-06-10 13:40:00,35.8,35.8,35.78,35.79,50002.0,32.8292,32.8292,32.8109,32.8201,50002.0
2019-06-10 13:50:00,35.79,35.8,35.77,35.77,123391.0,32.8201,32.8292,32.8017,32.8017,123391.0
2019-06-10 14:00:00,35.77,35.79,35.75,35.78,139773.0,32.8017,32.8201,32.7834,32.8109,139773.0
2019-06-10 14:10:00,35.78,35.78,35.76,35.77,63685.0,32.8109,32.8109,32.7926,32.8017,63685.0
2019-06-10 14:20:00,35.76,35.79,35.76,35.79,76047.0,32.7926,32.8201,32.7926,32.8201,76047.0
2019-06-10 14:30:00,35.79,35.8,35.78,35.8,63711.0,32.8201,32.8292,32.8109,32.8292,63711.0
2019-06-10 14:40:00,35.8,35.82,35.79,35.81,71274.0,32.8292,32.8476,32.8201,32.8384,71274.0
2019-06-10 14:50:00,35.82,35.82,35.8,35.82,71452.0,32.8476,32.8476,32.8292,32.8476,71452.0
2019-06-10 15:00:00,35.82,35.82,35.8,35.82,90992.0,32.8476,32.8476,32.8292,32.8476,90992.0
2019-06-10 15:10:00,35.82,35.83,35.8,35.83,77904.0,32.8476,32.8567,32.8292,32.8567,77904.0
2019-06-10 15:20:00,35.83,35.83,35.8,35.82,86216.0,32.8567,32.8567,32.8292,32.8476,86216.0
2019-06-10 15:30:00,35.82,35.83,35.81,35.83,119900.0,32.8476,32.8567,32.8384,32.8567,119900.0
2019-06-10 15:40:00,35.82,35.83,35.81,35.82,177822.0,32.8476,32.8567,32.8384,32.8476,177822.0
2019-06-10 15:50:00,35.82,35.83,35.78,35.79,442429.0,32.8476,32.8567,32.8109,32.8201,442429.0
2019-06-11 09:30:00,35.93,36.01,35.91,35.93,142167.0,32.9484,33.0218,32.9301,32.9484,142167.0
2019-06-11 09:40:00,35.93,35.99,35.92,35.94,112850.0,32.9484,33.0035,32.9393,32.9576,112850.0
2019-06-11 09:50:00,35.95,35.96,35.93,35.95,65939.0,32.9668,32.976,32.9484,32.9668,65939.0
2019-06-11 10:00:00,35.96,36.0,35.96,35.97,87117.0,32.976,33.0126,32.976,32.9851,87117.0
2019-06-11 10:10:00,35.96,35.98,35.94,35.97,173399.0,32.976,32.9943,32.9576,32.9851,173399.0
2019-06-11 10:20:00,35.97,35.99,35.96,35.99,26385.0,32.9851,33.0035,32.976,33.0035,26385.0
2019-06-11 10:30:00,35.99,36.0,35.96,35.98,146498.0,33.0035,33.0126,32.976,32.9943,146498.0
2019-06-11 10:40:00,35.98,35.99,35.95,35.95,130742.0,32.9943,33.0035,32.9668,32.9668,130742.0
2019-06-11 10:50:00,35.95,35.96,35.93,35.96,57295.0,32.9668,32.976,32.9484,32.976,57295.0
2019-06-11 11:00:00,35.96,35.98,35.95,35.95,70525.0,32.976,32.9943,32.9668,32.9668,70525.0
2019-06-11 11:10:00,35.95,35.96,35.95,35.95,23410.0,32.9668,32.976,32.9668,32.9668,23410.0
2019-06-11 11:20:00,35.95,35.97,35.94,35.94,23770.0,32.9668,32.9851,32.9576,32.9576,23770.0
2019-06-11 11:30:00,35.93,35.94,35.91,35.91,16240.0,32.9484,32.9576,32.9301,32.9301,16240.0
2019-06-11 11:40:00,35.91,35.92,35.9,35.91,13700.0,32.9301,32.9393,32.9209,32.9301,13700.0
2019-06-11 11:50:00,35.91,35.93,35.9,35.91,12468.0,32.9301,32.9484,32.9209,32.9301,12468.0
2019-06-11 12:00:00,35.92,35.92,35.86,35.87,80854.0,32.9393,32.9393,32.8843,32.8934,80854.0
2019-06-11 12:10:00,35.87,35.89,35.86,35.89,13088.0,32.8934,32.9118,32.8843,32.9118,13088.0
2019-06-11 12:20:00,35.89,35.9,35.88,35.9,13706.0,32.9118,32.9209,32.9026,32.9209,13706.0
2019-06-11 12:30:00,35.9,35.9,35.89,35.89,11808.0,32.9209,32.9209,32.9118,32.9118,11808.0
2019-06-11 12:40:00,35.89,35.91,35.89,35.9,117925.0,32.9118,32.9301,32.9118,32.9209,117925.0
2019-06-11 12:50:00,35.91,35.91,35.87,35.88,312122.0,32.9301,32.9301,32.8934,32.9026,312122.0
2019-06-11 13:00:00,35.88,35.91,35.88,35.9,100366.0,32.9026,32.9301,32.9026,32.9209,100366.0
2019-06-11 13:10:00,35.89,35.91,35.88,35.9,122328.0,32.9118,32.9301,32.9026,32.9209,122328.0
2019-06-11 13:20:00,35.9,35.91,35.88,35.9,13774.0,32.9209,32.9301,32.9026,32.9209,13774.0
2019-06-11 13:30:00,35.9,35.94,35.89,35.94,14645.0,32.9209,32.9576,32.9118,32.9576,14645.0
2019-06-11 13:40:00,35.93,35.96,35.93,35.94,37477.0,32.9484,32.976,32.9484,32.9576,37477.0
2019-06-11 13:50:00,35.95,35.98,35.94,35.97,72153.0,32.9668,32.9943,32.9576,32.9851,72153.0
2019-06-11 14:00:00,35.97,36.0,35.97,36.0,42828.0,32.9851,33.0126,32.9851,33.0126,42828.0
2019-06-11 14:10:00,36.0,36.0,35.95,35.95,36350.0,33.0126,33.0126,32.9668,32.9668,36350.0
2019-06-11 14:20:00,35.95,35.96,35.94,35.95,10028.0,32.9668,32.976,32.9576,32.9668,10028.0
2019-06-11 14:30:00,35.95,35.96,35.94,35.95,65133.0,32.9668,32.976,32.9576,32.9668,65133.0
2019-06-11 14:40:00,35.94,35.95,35.93,35.95,54506.0,32.9576,32.9668,32.9484,32.9668,54506.0
2019-06-11 14:50:00,35.94,35.95,35.93,35.95,88448.0,32.9576,32.9668,32.9484,32.9668,88448.0
2019-06-11 15:00:00,35.95,35.95,35.91,35.94,28428.0,32.9668,32.9668,32.9301,32.9576,28428.0
2019-06-11 15:10:00,35.94,35.95,35.93,35.94,138523.0,32.9576,32.9668,32.9484,32.9576,138523.0
2019-06-11 15:20:00,35.94,35.95,35.91,35.91,146032.0,32.9576,32.9668,32.9301,32.9301,146032.0
2019-06-11 15:30:00,35.91,35.91,35.89,35.91,175194.0,32.9301,32.9301,32.9118,32.9301,175194.0
2019-06-11 15:40:00,35.91,35.91,35.89,35.89,91728.0,32.9301,32.9301,32.9118,32.9118,91728.0
2019-06-11 15:50:00,35.9,35.9,35.86,35.89,446335.0,32.9209,32.9209,32.8843,32.9118,446335.0
2019-06-12 09:30:00,35.83,35.83,35.75,35.8,269336.0,32.8567,32.8567,32.7834,32.8292,269336.0
2019-06-12 09:40:00,35.8,35.82,35.75,35.76,171297.0,32.8292,32.8476,32.7834,32.7926,171297.0
2019-06-12 09:50:00,35.76,35.78,35.74,35.77,113001.0,32.7926,32.8109,32.7742,32.8017,113001.0
2019-06-12 10:00:00,35.77,35.79,35.76,35.77,152077.0,32.8017,32.8201,32.7926,32.8017,152077.0
2019-06-12 10:10:00,35.77,35.8,35.77,35.8,75197.0,32.8017,32.8292,32.8017,32.8292,75197.0
2019-06-12 10:20:00,35.79,35.83,35.79,35.82,47809.0,32.8201,32.8567,32.8201,32.8476,47809.0
2019-06-12 10:30:00,35.82,35.85,35.8,35.85,203295.0,32.8476,32.8751,32.8292,32.8751,203295.0
2019-06-12 10:40:00,35.85,35.87,35.84,35.85,182819.0,32.8751,32.8934,32.8659,32.8751,182819.0
2019-06-12 10:50:00,35.84,35.86,35.82,35.83,111188.0,32.8659,32.8843,32.8476,32.8567,111188.0
2019-06-12 11:00:00,35.84,35.85,35.8,35.82,122769.0,32.8659,32.8751,32.8292,32.8476,122769.0
2019-06-12 11:10:00,35.81,35.81,35.77,35.8,80438.0,32.8384,32.8384,32.8017,32.8292,80438.0
2019-06-12 11:20:00,35.8,35.8,35.75,35.77,34581.0,32.8292,32.8292,32.7834,32.8017,34581.0
2019-06-12 11:30:00,35.77,35.77,35.72,35.73,37416.0,32.8017,32.8017,32.7559,32.765,37416.0
2019-06-12 11:40:00,35.73,35.76,35.73,35.75,49702.0,32.765,32.7926,32.765,32.7834,49702.0
2019-06-12 11:50:00,35.74,35.75,35.71,35.74,104618.0,32.7742,32.7834,32.7467,32.7742,104618.0
2019-06-12 12:00:00,35.73,35.74,35.71,35.73,17551.0,32.765,32.7742,32.7467,32.765,17551.0
2019-06-12 12:10:00,35.73,35.75,35.71,35.74,63087.0,32.765,32.7834,32.7467,32.7742,63087.0
2019-06-12 12:20:00,35.74,35.76,35.73,35.76,54438.0,32.7742,32.7926,32.765,32.7926,54438.0
2019-06-12 12:30:00,35.76,35.76,35.73,35.73,36229.0,32.7926,32.7926,32.765,32.765,36229.0
2019-06-12 12:40:00,35.73,35.76,35.72,35.76,119816.0,32.765,32.7926,32.7559,32.7926,119816.0
2019-06-12 12:50:00,35.76,35.77,35.75,35.77,17427.0,32.7926,32.8017,32.7834,32.8017,17427.0
2019-06-12 13:00:00,35.77,35.78,35.76,35.76,23736.0,32.8017,32.8109,32.7926,32.7926,23736.0
2019-06-12 13:10:00,35.75,35.76,35.75,35.76,11371.0,32.7834,32.7926,32.7834,32.7926,11371.0
2019-06-12 13:20:00,35.76,35.76,35.75,35.76,22828.0,32.7926,32.7926,32.7834,32.7926,22828.0
2019-06-12 13:30:00,35.76,35.76,35.75,35.75,24580.0,32.7926,32.7926,32.7834,32.7834,24580.0
2019-06-12 13:40:00,35.76,35.76,35.74,35.75,18490.0,32.7926,32.7926,32.7742,32.7834,18490.0
2019-06-12 13:50:00,35.75,35.75,35.74,35.75,43574.0,32.7834,32.7834,32.7742,32.7834,43574.0
2019-06-12 14:00:00,35.75,35.75,35.72,35.73,20531.0,32.7834,32.7834,32.7559,32.765,20531.0
2019-06-12 14:10:00,35.73,35.74,35.71,35.72,71878.0,32.765,32.7742,32.7467,32.7559,71878.0
2019-06-12 14:20:00,35.72,35.72,35.71,35.72,55735.0,32.7559,32.7559,32.7467,32.7559,55735.0
2019-06-12 14:30:00,35.71,35.74,35.71,35.74,32835.0,32.7467,32.7742,32.7467,32.7742,32835.0
2019-06-12 14:40:00,35.73,35.77,35.73,35.76,26574.0,32.765,32.8017,32.765,32.7926,26574.0
2019-06-12 14:50:00,35.76,35.77,35.76,35.77,31959.0,32.7926,32.8017,32.7926,32.8017,31959.0
2019-06-12 15:00:00,35.77,35.77,35.73,35.75,36998.0,32.8017,32.8017,32.765,32.7834,36998.0
2019-06-12 15:10:00,35.75,35.75,35.72,35.73,51608.0,32.7834,32.7834,32.7559,32.765,51608.0
2019-06-12 15:20:00,35.73,35.74,35.71,35.72,27460.0,32.765,32.7742,32.7467,32.7559,27460.0
2019-06-12 15:30:00,35.72,35.73,35.71,35.71,37833.0,32.7559,32.765,32.7467,32.7467,37833.0
2019-06-12 15:40:00,35.71,35.74,35.71,35.73,52868.0,32.7467,32.7742,32.7467,32.765,52868.0
2019-06-12 15:50:00,35.74,35.76,35.71,35.73,258841.0,32.7742,32.7926,32.7467,32.765,258841.0
2019-06-13 09:30:00,35.71,35.74,35.7,35.72,140099.0,32.7467,32.7742,32.7375,32.7559,140099.0
2019-06-13 09:40:00,35.72,35.74,35.71,35.71,242939.0,32.7559,32.7742,32.7467,32.7467,242939.0
2019-06-13 09:50:00,35.72,35.73,35.69,35.73,41144.0,32.7559,32.765,32.7284,32.765,41144.0
2019-06-13 10:00:00,35.73,35.73,35.68,35.68,205708.0,32.765,32.765,32.7192,32.7192,205708.0
2019-06-13 10:10:00,35.68,35.69,35.65,35.66,122944.0,32.7192,32.7284,32.6917,32.7009,122944.0
2019-06-13 10:20:00,35.65,35.69,35.65,35.69,83525.0,32.6917,32.7284,32.6917,32.7284,83525.0
2019-06-13 10:30:00,35.68,35.71,35.68,35.7,114130.0,32.7192,32.7467,32.7192,32.7375,114130.0
2019-06-13 10:40:00,35.7,35.71,35.66,35.66,160266.0,32.7375,32.7467,32.7009,32.7009,160266.0
2019-06-13 10:50:00,35.66,35.67,35.64,35.65,65584.0,32.7009,32.71,32.6825,32.6917,65584.0
2019-06-13 11:00:00,35.65,35.66,35.63,35.65,71895.0,32.6917,32.7009,32.6733,32.6917,71895.0
2019-06-13 11:10:00,35.65,35.65,35.61,35.62,134278.0,32.6917,32.6917,32.655,32.6642,134278.0
2019-06-13 11:20:00,35.62,35.64,35.61,35.64,122062.0,32.6642,32.6825,32.655,32.6825,122062.0
2019-06-13 11:30:00,35.64,35.64,35.6,35.62,176885.0,32.6825,32.6825,32.6458,32.6642,176885.0
2019-06-13 11:40:00,35.62,35.64,35.59,35.59,139464.0,32.6642,32.6825,32.6367,32.6367,139464.0
2019-06-13 11:50:00,35.59,35.6,35.55,35.57,271603.0,32.6367,32.6458,32.6,32.6183,271603.0
2019-06-13 12:00:00,35.57,35.62,35.56,35.61,77682.0,32.6183,32.6642,32.6091,32.655,77682.0
2019-06-13 12:10:00,35.62,35.63,35.6,35.61,195826.0,32.6642,32.6733,32.6458,32.655,195826.0
2019-06-13 12:20:00,35.61,35.61,35.59,35.59,62834.0,32.655,32.655,32.6367,32.6367,62834.0
2019-06-13 12:30:00,35.59,35.6,35.57,35.58,98001.0,32.6367,32.6458,32.6183,32.6275,98001.0
2019-06-13 12:40:00,35.58,35.62,35.57,35.62,30741.0,32.6275,32.6642,32.6183,32.6642,30741.0
2019-06-13 12:50:00,35.62,35.63,35.61,35.63,16165.0,32.6642,32.6733,32.655,32.6733,16165.0
2019-06-13 13:00:00,35.63,35.64,35.62,35.64,56485.0,32.6733,32.6825,32.6642,32.6825,56485.0
2019-06-13 13:10:00,35.64,35.66,35.64,35.66,23608.0,32.6825,32.7009,32.6825,32.7009,23608.0
2019-06-13 13:20:00,35.66,35.66,35.65,35.66,16301.0,32.7009,32.7009,32.6917,32.7009,16301.0
2019-06-13 13:30:00,35.66,35.66,35.65,35.66,16392.0,32.7009,32.7009,32.6917,32.7009,16392.0
2019-06-13 13:40:00,35.65,35.66,35.64,35.66,44743.0,32.6917,32.7009,32.6825,32.7009,44743.0
2019-06-13 13:50:00,35.66,35.67,35.65,35.66,21692.0,32.7009,32.71,32.6917,32.7009,21692.0
2019-06-13 14:00:00,35.66,35.67,35.65,35.66,31313.0,32.7009,32.71,32.6917,32.7009,31313.0
2019-06-13 14:10:00,35.66,35.66,35.63,35.65,57693.0,32.7009,32.7009,32.6733,32.6917,57693.0
2019-06-13 14:20:00,35.65,35.65,35.61,35.61,91325.0,32.6917,32.6917,32.655,32.655,91325.0
2019-06-13 14:30:00,35.61,35.62,35.58,35.59,92697.0,32.655,32.6642,32.6275,32.6367,92697.0
2019-06-13 14:40:00,35.59,35.6,35.57,35.58,36198.0,32.6367,32.6458,32.6183,32.6275,36198.0
2019-06-13 14:50:00,35.58,35.6,35.57,35.59,127711.0,32.6275,32.6458,32.6183,32.6367,127711.0
2019-06-13 15:00:00,35.59,35.6,35.56,35.57,68612.0,32.6367,32.6458,32.6091,32.6183,68612.0
2019-06-13 15:10:00,35.56,35.57,35.55,35.55,48451.0,32.6091,32.6183,32.6,32.6,48451.0
2019-06-13 15:20:00,35.55,35.58,35.54,35.55,40736.0,32.6,32.6275,32.5908,32.6,40736.0
2019-06-13 15:30:00,35.55,35.57,35.54,35.57,141233.0,32.6,32.6183,32.5908,32.6183,141233.0
2019-06-13 15:40:00,35.56,35.58,35.55,35.55,77983.0,32.6091,32.6275,32.6,32.6,77983.0
2019-06-13 15:50:00,35.55,35.63,35.55,35.61,371677.0,32.6,32.6733,32.6,32.655,371677.0
2019-06-14 09:30:00,35.31,35.31,35.26,35.29,320166.0,32.3799,32.3799,32.334,32.3616,320166.0
2019-06-14 09:40:00,35.28,35.3,35.27,35.3,147348.0,32.3524,32.3707,32.3432,32.3707,147348.0
2019-06-14 09:50:00,35.3,35.3,35.25,35.25,108698.0,32.3707,32.3707,32.3249,32.3249,108698.0
2019-06-14 10:00:00,35.25,35.27,35.24,35.25,153755.0,32.3249,32.3432,32.3157,32.3249,153755.0
2019-06-14 10:10:00,35.24,35.28,35.23,35.26,282984.0,32.3157,32.3524,32.3065,32.334,282984.0
2019-06-14 10:20:00,35.25,35.27,35.24,35.24,72862.0,32.3249,32.3432,32.3157,32.3157,72862.0
2019-06-14 10:30:00,35.24,35.26,35.23,35.25,174699.0,32.3157,32.334,32.3065,32.3249,174699.0
2019-06-14 10:40:00,35.25,35.26,35.24,35.26,76716.0,32.3249,32.334,32.3157,32.334,76716.0
2019-06-14 10:50:00,35.26,35.26,35.22,35.23,59237.0,32.334,32.334,32.2974,32.3065,59237.0
2019-06-14 11:00:00,35.23,35.24,35.18,35.19,75189.0,32.3065,32.3157,32.2607,32.2699,75189.0
2019-06-14 11:10:00,35.19,35.19,35.17,35.18,45630.0,32.2699,32.2699,32.2515,32.2607,45630.0
2019-06-14 11:20:00,35.18,35.19,35.17,35.18,47158.0,32.2607,32.2699,32.2515,32.2607,47158.0
2019-06-14 11:30:00,35.19,35.23,35.18,35.2,169619.0,32.2699,32.3065,32.2607,32.279,169619.0
2019-06-14 11:40:00,35.2,35.21,35.19,35.2,57575.0,32.279,32.2882,32.2699,32.279,57575.0
2019-06-14 11:50:00,35.19,35.21,35.19,35.2,40976.0,32.2699,32.2882,32.2699,32.279,40976.0
2019-06-14 12:00:00,35.2,35.21,35.2,35.2,25430.0,32.279,32.2882,32.279,32.279,25430.0
2019-06-14 12:10:00,35.2,35.21,35.15,35.16,63596.0,32.279,32.2882,32.2332,32.2423,63596.0
2019-06-14 12:20:00,35.16,35.17,35.15,35.15,38412.0,32.2423,32.2515,32.2332,32.2332,38412.0
2019-06-14 12:30:00,35.15,35.18,35.14,35.16,99862.0,32.2332,32.2607,32.224,32.2423,99862.0
2019-06-14 12:40:00,35.16,35.18,35.15,35.17,72041.0,32.2423,32.2607,32.2332,32.2515,72041.0
2019-06-14 12:50:00,35.17,35.19,35.16,35.16,11831.0,32.2515,32.2699,32.2423,32.2423,11831.0
2019-06-14 13:00:00,35.16,35.17,35.15,35.16,26619.0,32.2423,32.2515,32.2332,32.2423,26619.0
2019-06-14 13:10:00,35.16,35.16,35.14,35.15,30740.0,32.2423,32.2423,32.224,32.2332,30740.0
2019-06-14 13:20:00,35.15,35.17,35.14,35.17,114971.0,32.2332,32.2515,32.224,32.2515,114971.0
2019-06-14 13:30:00,35.17,35.17,35.15,35.16,116883.0,32.2515,32.2515,32.2332,32.2423,116883.0
2019-06-14 13:40:00,35.16,35.17,35.15,35.15,26662.0,32.2423,32.2515,32.2332,32.2332,26662.0
2019-06-14 13:50:00,35.15,35.16,35.15,35.15,17713.0,32.2332,32.2423,32.2332,32.2332,17713.0
2019-06-14 14:00:00,35.15,35.17,35.15,35.16,38869.0,32.2332,32.2515,32.2332,32.2423,38869.0
2019-06-14 14:10:00,35.15,35.16,35.15,35.16,50715.0,32.2332,32.2423,32.2332,32.2423,50715.0
2019-06-14 14:20:00,35.15,35.16,35.13,35.15,33852.0,32.2332,32.2423,32.2148,32.2332,33852.0
2019-06-14 14:30:00,35.15,35.16,35.14,35.16,45349.0,32.2332,32.2423,32.224,32.2423,45349.0
2019-06-14 14:40:00,35.16,35.16,35.14,35.14,15554.0,32.2423,32.2423,32.224,32.224,15554.0
2019-06-14 14:50:00,35.15,35.15,35.13,35.13,29038.0,32.2332,32.2332,32.2148,32.2148,29038.0
2019-06-14 15:00:00,35.13,35.16,35.13,35.16,44252.0,32.2148,32.2423,32.2148,32.2423,44252.0
2019-06-14 15:10:00,35.16,35.17,35.14,35.16,64487.0,32.2423,32.2515,32.224,32.2423,64487.0
2019-06-14 15:20:00,35.16,35.17,35.14,35.15,38341.0,32.2423,32.2515,32.224,32.2332,38341.0
2019-06-14 15:30:00,35.15,35.17,35.14,35.17,456325.0,32.2332,32.2515,32.224,32.2515,456325.0
2019-06-14 15:40:00,35.16,35.17,35.15,35.16,184438.0,32.2423,32.2515,32.2332,32.2423,184438.0
2019-06-14 15:50:00,35.16,35.17,35.15,35.15,374671.0,32.2423,32.2515,32.2332,32.2332,374671.0
2019-06-17 09:30:00,34.46,34.48,34.44,34.45,160852.0,31.8892,31.9077,31.8707,31.8799,160852.0
2019-06-17 09:40:00,34.46,34.49,34.45,34.48,272294.0,31.8892,31.917,31.8799,31.9077,272294.0
2019-06-17 09:50:00,34.49,34.51,34.48,34.48,109135.0,31.917,31.9355,31.9077,31.9077,109135.0
2019-06-17 10:00:00,34.49,34.54,34.49,34.53,90345.0,31.917,31.9632,31.917,31.954,90345.0
2019-06-17 10:10:00,34.52,34.54,34.49,34.5,36549.0,31.9447,31.9632,31.917,31.9262,36549.0
2019-06-17 10:20:00,34.49,34.53,34.49,34.53,37469.0,31.917,31.954,31.917,31.954,37469.0
2019-06-17 10:30:00,34.52,34.57,34.52,34.55,116226.0,31.9447,31.991,31.9447,31.9725,116226.0
2019-06-17 10:40:00,34.55,34.57,34.53,34.57,63757.0,31.9725,31.991,31.954,31.991,63757.0
2019-06-17 10:50:00,34.56,34.58,34.55,34.56,63955.0,31.9817,32.0002,31.9725,31.9817,63955.0
2019-06-17 11:00:00,34.55,34.6,34.55,34.57,22961.0,31.9725,32.0187,31.9725,31.991,22961.0
2019-06-17 11:10:00,34.57,34.59,34.56,34.58,30969.0,31.991,32.0095,31.9817,32.0002,30969.0
2019-06-17 11:20:00,34.58,34.58,34.54,34.54,41199.0,32.0002,32.0002,31.9632,31.9632,41199.0
2019-06-17 11:30:00,34.55,34.56,34.54,34.55,62608.0,31.9725,31.9817,31.9632,31.9725,62608.0
2019-06-17 11:40:00,34.54,34.56,34.54,34.55,27931.0,31.9632,31.9817,31.9632,31.9725,27931.0
2019-06-17 11:50:00,34.55,34.56,34.54,34.56,61008.0,31.9725,31.9817,31.9632,31.9817,61008.0
2019-06-17 12:00:00,34.55,34.57,34.55,34.57,24259.0,31.9725,31.991,31.9725,31.991,24259.0
2019-06-17 12:10:00,34.57,34.6,34.56,34.59,25749.0,31.991,32.0187,31.9817,32.0095,25749.0
2019-06-17 12:20:00,34.59,34.59,34.57,34.57,30448.0,32.0095,32.0095,31.991,31.991,30448.0
2019-06-17 12:30:00,34.57,34.6,34.57,34.58,54534.0,31.991,32.0187,31.991,32.0002,54534.0
2019-06-17 12:40:00,34.58,34.6,34.58,34.59,10835.0,32.0002,32.0187,32.0002,32.0095,10835.0
2019-06-17 12:50:00,34.59,34.6,34.58,34.58,13785.0,32.0095,32.0187,32.0002,32.0002,13785.0
2019-06-17 13:00:00,34.58,34.59,34.57,34.57,12751.0,32.0002,32.0095,31.991,31.991,12751.0
2019-06-17 13:10:00,34.57,34.6,34.57,34.58,46094.0,31.991,32.0187,31.991,32.0002,46094.0
2019-06-17 13:20:00,34.59,34.6,34.59,34.6,25691.0,32.0095,32.0187,32.0095,32.0187,25691.0
2019-06-17 13:30:00,34.59,34.6,34.59,34.6,82930.0,32.0095,32.0187,32.0095,32.0187,82930.0
2019-06-17 13:40:00,34.6,34.6,34.57,34.58,184644.0,32.0187,32.0187,31.991,32.0002,184644.0
2019-06-17 13:50:00,34.58,34.58,34.57,34.58,27484.0,32.0002,32.0002,31.991,32.0002,27484.0
2019-06-17 14:00:00,34.58,34.61,34.57,34.58,36240.0,32.0002,32.028,31.991,32.0002,36240.0
2019-06-17 14:10:00,34.58,34.59,34.57,34.58,12198.0,32.0002,32.0095,31.991,32.0002,12198.0
2019-06-17 14:20:00,34.58,34.59,34.57,34.58,31816.0,32.0002,32.0095,31.991,32.0002,31816.0
2019-06-17 14:30:00,34.57,34.57,34.56,34.56,6358.0,31.991,31.991,31.9817,31.9817,6358.0
2019-06-17 14:40:00,34.56,34.57,34.56,34.56,10979.0,31.9817,31.991,31.9817,31.9817,10979.0
2019-06-17 14:50:00,34.56,34.58,34.56,34.58,56640.0,31.9817,32.0002,31.9817,32.0002,56640.0
2019-06-17 15:00:00,34.58,34.58,34.55,34.56,15920.0,32.0002,32.0002,31.9725,31.9817,15920.0
2019-06-17 15:10:00,34.56,34.57,34.55,34.56,19803.0,31.9817,31.991,31.9725,31.9817,19803.0
2019-06-17 15:20:00,34.56,34.57,34.56,34.57,6793.0,31.9817,31.991,31.9817,31.991,6793.0
2019-06-17 15:30:00,34.56,34.59,34.56,34.58,107569.0,31.9817,32.0095,31.9817,32.0002,107569.0
2019-06-17 15:40:00,34.59,34.6,34.58,34.59,115410.0,32.0095,32.0187,32.0002,32.0095,115410.0
2019-06-17 15:50:00,34.59,34.63,34.59,34.63,336854.0,32.0095,32.0465,32.0095,32.0465,336854.0
2019-06-18 09:30:00,34.77,34.85,34.73,34.84,354984.0,32.1761,32.2501,32.1391,32.2408,354984.0
2019-06-18 09:40:00,34.84,34.95,34.84,34.94,275693.0,32.2408,32.3426,32.2408,32.3334,275693.0
2019-06-18 09:50:00,34.94,34.96,34.91,34.94,173125.0,32.3334,32.3519,32.3056,32.3334,173125.0
2019-06-18 10:00:00,34.94,34.96,34.9,34.9,123389.0,32.3334,32.3519,32.2964,32.2964,123389.0
2019-06-18 10:10:00,34.91,34.96,34.9,34.96,89552.0,32.3056,32.3519,32.2964,32.3519,89552.0
2019-06-18 10:20:00,34.95,34.96,34.93,34.95,51246.0,32.3426,32.3519,32.3241,32.3426,51246.0
2019-06-18 10:30:00,34.96,34.99,34.95,34.98,56004.0,32.3519,32.3797,32.3426,32.3704,56004.0
2019-06-18 10:40:00,34.99,35.0,34.97,35.0,154356.0,32.3797,32.3889,32.3611,32.3889,154356.0
2019-06-18 10:50:00,35.0,35.01,34.98,34.98,98574.0,32.3889,32.3982,32.3704,32.3704,98574.0
2019-06-18 11:00:00,34.98,35.01,34.97,34.98,190216.0,32.3704,32.3982,32.3611,32.3704,190216.0
2019-06-18 11:10:00,34.98,34.98,34.95,34.98,67147.0,32.3704,32.3704,32.3426,32.3704,67147.0
2019-06-18 11:20:00,34.99,35.02,34.96,34.97,213008.0,32.3797,32.4074,32.3519,32.3611,213008.0
2019-06-18 11:30:00,34.96,34.97,34.94,34.95,568205.0,32.3519,32.3611,32.3334,32.3426,568205.0
2019-06-18 11:40:00,34.95,35.0,34.95,34.98,64388.0,32.3426,32.3889,32.3426,32.3704,64388.0
2019-06-18 11:50:00,34.98,34.98,34.95,34.96,59669.0,32.3704,32.3704,32.3426,32.3519,59669.0
2019-06-18 12:00:00,34.96,34.98,34.95,34.98,65313.0,32.3519,32.3704,32.3426,32.3704,65313.0
2019-06-18 12:10:00,34.98,34.98,34.96,34.97,53469.0,32.3704,32.3704,32.3519,32.3611,53469.0
2019-06-18 12:20:00,34.97,34.99,34.96,34.98,37602.0,32.3611,32.3797,32.3519,32.3704,37602.0
2019-06-18 12:30:00,34.97,34.99,34.97,34.98,64690.0,32.3611,32.3797,32.3611,32.3704,64690.0
2019-06-18 12:40:00,34.98,34.99,34.97,34.98,29338.0,32.3704,32.3797,32.3611,32.3704,29338.0
2019-06-18 12:50:00,34.98,34.98,34.95,34.95,20444.0,32.3704,32.3704,32.3426,32.3426,20444.0
2019-06-18 13:00:00,34.95,34.97,34.94,34.97,47572.0,32.3426,32.3611,32.3334,32.3611,47572.0
2019-06-18 13:10:00,34.97,34.99,34.96,34.98,61548.0,32.3611,32.3797,32.3519,32.3704,61548.0
2019-06-18 13:20:00,34.98,34.98,34.95,34.95,27087.0,32.3704,32.3704,32.3426,32.3426,27087.0
2019-06-18 13:30:00,34.96,34.96,34.95,34.95,18574.0,32.3519,32.3519,32.3426,32.3426,18574.0
2019-06-18 13:40:00,34.95,34.97,34.95,34.97,40591.0,32.3426,32.3611,32.3426,32.3611,40591.0
2019-06-18 13:50:00,34.97,34.98,34.96,34.98,25987.0,32.3611,32.3704,32.3519,32.3704,25987.0
2019-06-18 14:00:00,34.98,35.0,34.97,34.99,67828.0,32.3704,32.3889,32.3611,32.3797,67828.0
2019-06-18 14:10:00,35.0,35.0,34.98,35.0,47401.0,32.3889,32.3889,32.3704,32.3889,47401.0
2019-06-18 14:20:00,35.0,35.02,34.99,35.02,31206.0,32.3889,32.4074,32.3797,32.4074,31206.0
2019-06-18 14:30:00,35.02,35.03,35.01,35.02,25266.0,32.4074,32.4167,32.3982,32.4074,25266.0
2019-06-18 14:40:00,35.02,35.02,35.0,35.01,63742.0,32.4074,32.4074,32.3889,32.3982,63742.0
2019-06-18 14:50:00,35.01,35.01,34.99,35.01,42271.0,32.3982,32.3982,32.3797,32.3982,42271.0
2019-06-18 15:00:00,35.01,35.02,34.99,35.0,45441.0,32.3982,32.4074,32.3797,32.3889,45441.0
2019-06-18 15:10:00,35.0,35.01,34.99,35.01,48042.0,32.3889,32.3982,32.3797,32.3982,48042.0
2019-06-18 15:20:00,35.01,35.01,35.0,35.01,31765.0,32.3982,32.3982,32.3889,32.3982,31765.0
2019-06-18 15:30:00,35.0,35.01,34.99,35.0,56689.0,32.3889,32.3982,32.3797,32.3889,56689.0
2019-06-18 15:40:00,35.0,35.0,34.97,34.98,351188.0,32.3889,32.3889,32.3611,32.3704,351188.0
2019-06-18 15:50:00,34.98,35.0,34.96,35.0,387452.0,32.3704,32.3889,32.3519,32.3889,387452.0
2019-06-19 09:30:00,34.71,34.71,34.65,34.66,254869.0,32.1205,32.1205,32.065,32.0743,254869.0
2019-06-19 09:40:00,34.66,34.68,34.64,34.68,139048.0,32.0743,32.0928,32.0558,32.0928,139048.0
2019-06-19 09:50:00,34.68,34.71,34.68,34.69,210779.0,32.0928,32.1205,32.0928,32.102,210779.0
2019-06-19 10:00:00,34.69,34.7,34.66,34.66,86739.0,32.102,32.1113,32.0743,32.0743,86739.0
2019-06-19 10:10:00,34.66,34.68,34.65,34.67,46504.0,32.0743,32.0928,32.065,32.0835,46504.0
2019-06-19 10:20:00,34.67,34.68,34.64,34.65,102005.0,32.0835,32.0928,32.0558,32.065,102005.0
2019-06-19 10:30:00,34.65,34.66,34.62,34.63,84293.0,32.065,32.0743,32.0373,32.0465,84293.0
2019-06-19 10:40:00,34.63,34.64,34.62,34.64,98120.0,32.0465,32.0558,32.0373,32.0558,98120.0
2019-06-19 10:50:00,34.64,34.65,34.63,34.65,65858.0,32.0558,32.065,32.0465,32.065,65858.0
2019-06-19 11:00:00,34.65,34.65,34.62,34.63,66359.0,32.065,32.065,32.0373,32.0465,66359.0
2019-06-19 11:10:00,34.63,34.64,34.61,34.62,50711.0,32.0465,32.0558,32.028,32.0373,50711.0
2019-06-19 11:20:00,34.62,34.63,34.61,34.62,65310.0,32.0373,32.0465,32.028,32.0373,65310.0
2019-06-19 11:30:00,34.63,34.65,34.62,34.65,49934.0,32.0465,32.065,32.0373,32.065,49934.0
2019-06-19 11:40:00,34.65,34.67,34.64,34.67,36892.0,32.065,32.0835,32.0558,32.0835,36892.0
2019-06-19 11:50:00,34.67,34.68,34.66,34.66,56815.0,32.0835,32.0928,32.0743,32.0743,56815.0
2019-06-19 12:00:00,34.66,34.68,34.66,34.68,41475.0,32.0743,32.0928,32.0743,32.0928,41475.0
2019-06-19 12:10:00,34.68,34.68,34.67,34.68,11787.0,32.0928,32.0928,32.0835,32.0928,11787.0
2019-06-19 12:20:00,34.68,34.68,34.67,34.68,15568.0,32.0928,32.0928,32.0835,32.0928,15568.0
2019-06-19 12:30:00,34.67,34.68,34.65,34.66,29836.0,32.0835,32.0928,32.065,32.0743,29836.0
2019-06-19 12:40:00,34.66,34.66,34.64,34.65,24031.0,32.0743,32.0743,32.0558,32.065,24031.0
2019-06-19 12:50:00,34.65,34.66,34.64,34.65,27369.0,32.065,32.0743,32.0558,32.065,27369.0
2019-06-19 13:00:00,34.65,34.65,34.64,34.65,26941.0,32.065,32.065,32.0558,32.065,26941.0
2019-06-19 13:10:00,34.65,34.65,34.62,34.63,17629.0,32.065,32.065,32.0373,32.0465,17629.0
2019-06-19 13:20:00,34.62,34.63,34.61,34.63,56457.0,32.0373,32.0465,32.028,32.0465,56457.0
2019-06-19 13:30:00,34.62,34.64,34.62,34.64,14117.0,32.0373,32.0558,32.0373,32.0558,14117.0
2019-06-19 13:40:00,34.64,34.64,34.62,34.63,19269.0,32.0558,32.0558,32.0373,32.0465,19269.0
2019-06-19 13:50:00,34.62,34.72,34.62,34.7,259678.0,32.0373,32.1298,32.0373,32.1113,259678.0
2019-06-19 14:00:00,34.7,34.93,34.7,34.85,587367.0,32.1113,32.3241,32.1113,32.2501,587367.0
2019-06-19 14:10:00,34.85,34.89,34.76,34.77,292825.0,32.2501,32.2871,32.1668,32.1761,292825.0
2019-06-19 14:20:00,34.76,34.81,34.74,34.76,95755.0,32.1668,32.2131,32.1483,32.1668,95755.0
2019-06-19 14:30:00,34.76,34.83,34.74,34.74,167898.0,32.1668,32.2316,32.1483,32.1483,167898.0
2019-06-19 14:40:00,34.74,34.77,34.7,34.74,159130.0,32.1483,32.1761,32.1113,32.1483,159130.0
2019-06-19 14:50:00,34.75,34.89,34.75,34.86,210225.0,32.1576,32.2871,32.1576,32.2594,210225.0
2019-06-19 15:00:00,34.86,34.86,34.81,34.83,65381.0,32.2594,32.2594,32.2131,32.2316,65381.0
2019-06-19 15:10:00,34.83,34.85,34.81,34.85,35910.0,32.2316,32.2501,32.2131,32.2501,35910.0
2019-06-19 15:20:00,34.85,34.85,34.8,34.81,78154.0,32.2501,32.2501,32.2038,32.2131,78154.0
2019-06-19 15:30:00,34.82,34.82,34.78,34.8,114997.0,32.2223,32.2223,32.1853,32.2038,114997.0
2019-06-19 15:40:00,34.8,34.83,34.77,34.82,278101.0,32.2038,32.2316,32.1761,32.2223,278101.0
2019-06-19 15:50:00,34.82,34.82,34.75,34.77,394906.0,32.2223,32.2223,32.1576,32.1761,394906.0
2019-06-20 09:30:00,35.29,35.38,35.29,35.36,498027.0,32.6573,32.7406,32.6573,32.7221,498027.0
2019-06-20 09:40:00,35.36,35.4,35.34,35.39,228796.0,32.7221,32.7591,32.7035,32.7498,228796.0
2019-06-20 09:50:00,35.39,35.43,35.38,35.42,147156.0,32.7498,32.7868,32.7406,32.7776,147156.0
2019-06-20 10:00:00,35.41,35.44,35.41,35.44,225069.0,32.7683,32.7961,32.7683,32.7961,225069.0
2019-06-20 10:10:00,35.44,35.45,35.42,35.44,345389.0,32.7961,32.8053,32.7776,32.7961,345389.0
2019-06-20 10:20:00,35.43,35.44,35.39,35.39,237658.0,32.7868,32.7961,32.7498,32.7498,237658.0
2019-06-20 10:30:00,35.39,35.39,35.33,35.35,112378.0,32.7498,32.7498,32.6943,32.7128,112378.0
2019-06-20 10:40:00,35.35,35.35,35.31,35.32,187722.0,32.7128,32.7128,32.6758,32.685,187722.0
2019-06-20 10:50:00,35.33,35.34,35.24,35.25,115251.0,32.6943,32.7035,32.611,32.6203,115251.0
2019-06-20 11:00:00,35.25,35.27,35.24,35.26,123879.0,32.6203,32.6388,32.611,32.6295,123879.0
2019-06-20 11:10:00,35.26,35.27,35.18,35.19,95940.0,32.6295,32.6388,32.5555,32.5647,95940.0
2019-06-20 11:20:00,35.2,35.21,35.18,35.18,81645.0,32.574,32.5832,32.5555,32.5555,81645.0
2019-06-20 11:30:00,35.18,35.19,35.16,35.18,195808.0,32.5555,32.5647,32.537,32.5555,195808.0
2019-06-20 11:40:00,35.18,35.2,35.16,35.19,69255.0,32.5555,32.574,32.537,32.5647,69255.0
2019-06-20 11:50:00,35.19,35.22,35.19,35.19,47683.0,32.5647,32.5925,32.5647,32.5647,47683.0
2019-06-20 12:00:00,35.2,35.2,35.15,35.16,46416.0,32.574,32.574,32.5277,32.537,46416.0
2019-06-20 12:10:00,35.15,35.15,35.1,35.11,145011.0,32.5277,32.5277,32.4814,32.4907,145011.0
2019-06-20 12:20:00,35.11,35.17,35.1,35.17,113692.0,32.4907,32.5462,32.4814,32.5462,113692.0
2019-06-20 12:30:00,35.17,35.17,35.13,35.14,41540.0,32.5462,32.5462,32.5092,32.5185,41540.0
2019-06-20 12:40:00,35.14,35.18,35.13,35.17,85143.0,32.5185,32.5555,32.5092,32.5462,85143.0
2019-06-20 12:50:00,35.17,35.19,35.16,35.19,51568.0,32.5462,32.5647,32.537,32.5647,51568.0
2019-06-20 13:00:00,35.19,35.19,35.17,35.19,48604.0,32.5647,32.5647,32.5462,32.5647,48604.0
2019-06-20 13:10:00,35.19,35.2,35.18,35.18,46515.0,32.5647,32.574,32.5555,32.5555,46515.0
2019-06-20 13:20:00,35.18,35.19,35.16,35.19,62575.0,32.5555,32.5647,32.537,32.5647,62575.0
2019-06-20 13:30:00,35.19,35.19,35.15,35.16,42378.0,32.5647,32.5647,32.5277,32.537,42378.0
2019-06-20 13:40:00,35.16,35.18,35.15,35.18,40385.0,32.537,32.5555,32.5277,32.5555,40385.0
2019-06-20 13:50:00,35.18,35.21,35.17,35.21,70981.0,32.5555,32.5832,32.5462,32.5832,70981.0
2019-06-20 14:00:00,35.2,35.22,35.19,35.21,41717.0,32.574,32.5925,32.5647,32.5832,41717.0
2019-06-20 14:10:00,35.2,35.21,35.19,35.19,31104.0,32.574,32.5832,32.5647,32.5647,31104.0
2019-06-20 14:20:00,35.2,35.2,35.18,35.19,34477.0,32.574,32.574,32.5555,32.5647,34477.0
2019-06-20 14:30:00,35.19,35.21,35.18,35.2,95714.0,32.5647,32.5832,32.5555,32.574,95714.0
2019-06-20 14:40:00,35.2,35.21,35.18,35.2,89559.0,32.574,32.5832,32.5555,32.574,89559.0
2019-06-20 14:50:00,35.2,35.2,35.18,35.18,37765.0,32.574,32.574,32.5555,32.5555,37765.0
2019-06-20 15:00:00,35.18,35.19,35.14,35.14,115647.0,32.5555,32.5647,32.5185,32.5185,115647.0
2019-06-20 15:10:00,35.15,35.15,35.14,35.15,31191.0,32.5277,32.5277,32.5185,32.5277,31191.0
2019-06-20 15:20:00,35.15,35.17,35.14,35.14,109594.0,32.5277,32.5462,32.5185,32.5185,109594.0
2019-06-20 15:30:00,35.15,35.15,35.13,35.14,74675.0,32.5277,32.5277,32.5092,32.5185,74675.0
2019-06-20 15:40:00,35.13,35.15,35.11,35.13,555915.0,32.5092,32.5277,32.4907,32.5092,555915.0
2019-06-20 15:50:00,35.13,35.16,35.12,35.13,588861.0,32.5092,32.537,32.5,32.5092,588861.0
2019-06-21 09:30:00,34.83,34.86,34.77,34.83,223872.0,32.2316,32.2594,32.1761,32.2316,223872.0
2019-06-21 09:40:00,34.83,34.84,34.8,34.83,470327.0,32.2316,32.2408,32.2038,32.2316,470327.0
2019-06-21 09:50:00,34.83,34.86,34.83,34.84,184511.0,32.2316,32.2594,32.2316,32.2408,184511.0
2019-06-21 10:00:00,34.84,34.86,34.82,34.82,98905.0,32.2408,32.2594,32.2223,32.2223,98905.0
2019-06-21 10:10:00,34.82,34.82,34.77,34.8,83375.0,32.2223,32.2223,32.1761,32.2038,83375.0
2019-06-21 10:20:00,34.81,34.82,34.79,34.8,50308.0,32.2131,32.2223,32.1946,32.2038,50308.0
2019-06-21 10:30:00,34.8,34.82,34.79,34.8,34291.0,32.2038,32.2223,32.1946,32.2038,34291.0
2019-06-21 10:40:00,34.79,34.84,34.79,34.84,102111.0,32.1946,32.2408,32.1946,32.2408,102111.0
2019-06-21 10:50:00,34.84,34.84,34.81,34.83,53585.0,32.2408,32.2408,32.2131,32.2316,53585.0
2019-06-21 11:00:00,34.83,34.88,34.83,34.87,71831.0,32.2316,32.2779,32.2316,32.2686,71831.0
2019-06-21 11:10:00,34.86,34.89,34.84,34.88,79707.0,32.2594,32.2871,32.2408,32.2779,79707.0
2019-06-21 11:20:00,34.88,34.89,34.85,34.87,108079.0,32.2779,32.2871,32.2501,32.2686,108079.0
2019-06-21 11:30:00,34.86,34.86,34.83,34.86,47720.0,32.2594,32.2594,32.2316,32.2594,47720.0
2019-06-21 11:40:00,34.86,34.86,34.82,34.83,25186.0,32.2594,32.2594,32.2223,32.2316,25186.0
2019-06-21 11:50:00,34.83,34.84,34.81,34.82,68596.0,32.2316,32.2408,32.2131,32.2223,68596.0
2019-06-21 12:00:00,34.82,34.88,34.82,34.87,88049.0,32.2223,32.2779,32.2223,32.2686,88049.0
2019-06-21 12:10:00,34.87,34.88,34.84,34.84,58137.0,32.2686,32.2779,32.2408,32.2408,58137.0
2019-06-21 12:20:00,34.84,34.86,34.82,34.86,24567.0,32.2408,32.2594,32.2223,32.2594,24567.0
2019-06-21 12:30:00,34.85,34.87,34.85,34.86,47917.0,32.2501,32.2686,32.2501,32.2594,47917.0
2019-06-21 12:40:00,34.86,34.86,34.83,34.84,34301.0,32.2594,32.2594,32.2316,32.2408,34301.0
2019-06-21 12:50:00,34.85,34.87,34.84,34.85,26628.0,32.2501,32.2686,32.2408,32.2501,26628.0
2019-06-21 13:00:00,34.85,34.87,34.84,34.87,25802.0,32.2501,32.2686,32.2408,32.2686,25802.0
2019-06-21 13:10:00,34.88,34.9,34.87,34.9,34991.0,32.2779,32.2964,32.2686,32.2964,34991.0
2019-06-21 13:20:00,34.9,34.9,34.88,34.9,19060.0,32.2964,32.2964,32.2779,32.2964,19060.0
2019-06-21 13:30:00,34.9,34.9,34.88,34.89,18843.0,32.2964,32.2964,32.2779,32.2871,18843.0
2019-06-21 13:40:00,34.89,34.89,34.88,34.89,6279.0,32.2871,32.2871,32.2779,32.2871,6279.0
2019-06-21 13:50:00,34.89,34.89,34.84,34.86,64235.0,32.2871,32.2871,32.2408,32.2594,64235.0
2019-06-21 14:00:00,34.85,34.87,34.84,34.84,34915.0,32.2501,32.2686,32.2408,32.2408,34915.0
2019-06-21 14:10:00,34.84,34.85,34.82,34.83,33766.0,32.2408,32.2501,32.2223,32.2316,33766.0
2019-06-21 14:20:00,34.83,34.83,34.81,34.83,10559.0,32.2316,32.2316,32.2131,32.2316,10559.0
2019-06-21 14:30:00,34.83,34.86,34.82,34.86,18997.0,32.2316,32.2594,32.2223,32.2594,18997.0
2019-06-21 14:40:00,34.86,34.88,34.86,34.88,30102.0,32.2594,32.2779,32.2594,32.2779,30102.0
2019-06-21 14:50:00,34.88,34.88,34.86,34.87,31627.0,32.2779,32.2779,32.2594,32.2686,31627.0
2019-06-21 15:00:00,34.86,34.89,34.85,34.89,17406.0,32.2594,32.2871,32.2501,32.2871,17406.0
2019-06-21 15:10:00,34.88,34.89,34.87,34.89,28287.0,32.2779,32.2871,32.2686,32.2871,28287.0
2019-06-21 15:20:00,34.89,34.89,34.87,34.87,27789.0,32.2871,32.2871,32.2686,32.2686,27789.0
2019-06-21 15:30:00,34.87,34.9,34.86,34.9,136302.0,32.2686,32.2964,32.2594,32.2964,136302.0
2019-06-21 15:40:00,34.9,34.91,34.89,34.91,240466.0,32.2964,32.3056,32.2871,32.3056,240466.0
2019-06-21 15:50:00,34.91,34.91,34.85,34.85,282912.0,32.3056,32.3056,32.2501,32.2501,282912.0
2019-06-24 09:30:00,34.79,34.86,34.78,34.82,181734.0,32.1946,32.2594,32.1853,32.2223,181734.0
2019-06-24 09:40:00,34.82,34.83,34.78,34.81,141833.0,32.2223,32.2316,32.1853,32.2131,141833.0
2019-06-24 09:50:00,34.8,34.82,34.77,34.77,143527.0,32.2038,32.2223,32.1761,32.1761,143527.0
2019-06-24 10:00:00,34.78,34.84,34.77,34.83,46876.0,32.1853,32.2408,32.1761,32.2316,46876.0
2019-06-24 10:10:00,34.82,34.86,34.82,34.84,116352.0,32.2223,32.2594,32.2223,32.2408,116352.0
2019-06-24 10:20:00,34.83,34.87,34.82,34.87,86312.0,32.2316,32.2686,32.2223,32.2686,86312.0
2019-06-24 10:30:00,34.87,34.87,34.81,34.82,97561.0,32.2686,32.2686,32.2131,32.2223,97561.0
2019-06-24 10:40:00,34.82,34.84,34.81,34.82,52974.0,32.2223,32.2408,32.2131,32.2223,52974.0
2019-06-24 10:50:00,34.83,34.83,34.81,34.83,27244.0,32.2316,32.2316,32.2131,32.2316,27244.0
2019-06-24 11:00:00,34.83,34.85,34.82,34.84,107600.0,32.2316,32.2501,32.2223,32.2408,107600.0
2019-06-24 11:10:00,34.84,34.86,34.84,34.84,105079.0,32.2408,32.2594,32.2408,32.2408,105079.0
2019-06-24 11:20:00,34.84,34.86,34.83,34.84,231167.0,32.2408,32.2594,32.2316,32.2408,231167.0
2019-06-24 11:30:00,34.84,34.85,34.82,34.84,86097.0,32.2408,32.2501,32.2223,32.2408,86097.0
2019-06-24 11:40:00,34.84,34.84,34.8,34.8,124367.0,32.2408,32.2408,32.2038,32.2038,124367.0
2019-06-24 11:50:00,34.8,34.83,34.79,34.82,42448.0,32.2038,32.2316,32.1946,32.2223,42448.0
2019-06-24 12:00:00,34.82,34.83,34.81,34.82,14243.0,32.2223,32.2316,32.2131,32.2223,14243.0
2019-06-24 12:10:00,34.82,34.86,34.82,34.86,22426.0,32.2223,32.2594,32.2223,32.2594,22426.0
2019-06-24 12:20:00,34.86,34.87,34.84,34.84,29955.0,32.2594,32.2686,32.2408,32.2408,29955.0
2019-06-24 12:30:00,34.84,34.88,34.84,34.88,14735.0,32.2408,32.2779,32.2408,32.2779,14735.0
2019-06-24 12:40:00,34.87,34.87,34.85,34.86,11738.0,32.2686,32.2686,32.2501,32.2594,11738.0
2019-06-24 12:50:00,34.87,34.89,34.86,34.89,31337.0,32.2686,32.2871,32.2594,32.2871,31337.0
2019-06-24 13:00:00,34.89,34.89,34.88,34.89,10857.0,32.2871,32.2871,32.2779,32.2871,10857.0
2019-06-24 13:10:00,34.89,34.89,34.86,34.86,58043.0,32.2871,32.2871,32.2594,32.2594,58043.0
2019-06-24 13:20:00,34.86,34.86,34.84,34.84,15107.0,32.2594,32.2594,32.2408,32.2408,15107.0
2019-06-24 13:30:00,34.84,34.85,34.84,34.84,9218.0,32.2408,32.2501,32.2408,32.2408,9218.0
2019-06-24 13:40:00,34.84,34.85,34.82,34.82,16856.0,32.2408,32.2501,32.2223,32.2223,16856.0
2019-06-24 13:50:00,34.82,34.83,34.82,34.82,9833.0,32.2223,32.2316,32.2223,32.2223,9833.0
2019-06-24 14:00:00,34.82,34.83,34.82,34.83,15420.0,32.2223,32.2316,32.2223,32.2316,15420.0
2019-06-24 14:10:00,34.83,34.83,34.82,34.82,11149.0,32.2316,32.2316,32.2223,32.2223,11149.0
2019-06-24 14:20:00,34.83,34.83,34.82,34.82,18622.0,32.2316,32.2316,32.2223,32.2223,18622.0
2019-06-24 14:30:00,34.82,34.83,34.82,34.82,9864.0,32.2223,32.2316,32.2223,32.2223,9864.0
2019-06-24 14:40:00,34.83,34.83,34.82,34.83,13964.0,32.2316,32.2316,32.2223,32.2316,13964.0
2019-06-24 14:50:00,34.83,34.83,34.82,34.82,13923.0,32.2316,32.2316,32.2223,32.2223,13923.0
2019-06-24 15:00:00,34.83,34.83,34.82,34.82,15893.0,32.2316,32.2316,32.2223,32.2223,15893.0
2019-06-24 15:10:00,34.82,34.83,34.81,34.82,113202.0,32.2223,32.2316,32.2131,32.2223,113202.0
2019-06-24 15:20:00,34.82,34.82,34.81,34.81,15200.0,32.2223,32.2223,32.2131,32.2131,15200.0
2019-06-24 15:30:00,34.82,34.82,34.81,34.81,26155.0,32.2223,32.2223,32.2131,32.2131,26155.0
2019-06-24 15:40:00,34.81,34.82,34.81,34.81,55487.0,32.2131,32.2223,32.2131,32.2131,55487.0
2019-06-24 15:50:00,34.81,34.83,34.78,34.8,499081.0,32.2131,32.2316,32.1853,32.2038,499081.0
2019-06-25 09:30:00,35.12,35.12,35.0,35.03,172001.0,32.5,32.5,32.3889,32.4167,172001.0
2019-06-25 09:40:00,35.04,35.08,35.04,35.05,171059.0,32.4259,32.4629,32.4259,32.4352,171059.0
2019-06-25 09:50:00,35.05,35.1,35.05,35.09,89925.0,32.4352,32.4814,32.4352,32.4722,89925.0
2019-06-25 10:00:00,35.08,35.12,35.06,35.11,101254.0,32.4629,32.5,32.4444,32.4907,101254.0
2019-06-25 10:10:00,35.11,35.12,35.07,35.08,137893.0,32.4907,32.5,32.4537,32.4629,137893.0
2019-06-25 10:20:00,35.07,35.12,35.05,35.12,108871.0,32.4537,32.5,32.4352,32.5,108871.0
2019-06-25 10:30:00,35.12,35.12,35.09,35.11,133035.0,32.5,32.5,32.4722,32.4907,133035.0
2019-06-25 10:40:00,35.12,35.13,35.1,35.1,32784.0,32.5,32.5092,32.4814,32.4814,32784.0
2019-06-25 10:50:00,35.1,35.13,35.09,35.12,88112.0,32.4814,32.5092,32.4722,32.5,88112.0
2019-06-25 11:00:00,35.12,35.14,35.11,35.14,48404.0,32.5,32.5185,32.4907,32.5185,48404.0
2019-06-25 11:10:00,35.14,35.16,35.13,35.14,47433.0,32.5185,32.537,32.5092,32.5185,47433.0
2019-06-25 11:20:00,35.14,35.16,35.13,35.15,38719.0,32.5185,32.537,32.5092,32.5277,38719.0
2019-06-25 11:30:00,35.15,35.16,35.13,35.13,16306.0,32.5277,32.537,32.5092,32.5092,16306.0
2019-06-25 11:40:00,35.14,35.16,35.13,35.16,16243.0,32.5185,32.537,32.5092,32.537,16243.0
2019-06-25 11:50:00,35.16,35.16,35.15,35.15,8842.0,32.537,32.537,32.5277,32.5277,8842.0
2019-06-25 12:00:00,35.16,35.16,35.13,35.13,19331.0,32.537,32.537,32.5092,32.5092,19331.0
2019-06-25 12:10:00,35.13,35.14,35.12,35.13,58431.0,32.5092,32.5185,32.5,32.5092,58431.0
2019-06-25 12:20:00,35.13,35.14,35.12,35.14,26865.0,32.5092,32.5185,32.5,32.5185,26865.0
2019-06-25 12:30:00,35.14,35.16,35.04,35.05,145942.0,32.5185,32.537,32.4259,32.4352,145942.0
2019-06-25 12:40:00,35.05,35.09,35.03,35.09,129267.0,32.4352,32.4722,32.4167,32.4722,129267.0
2019-06-25 12:50:00,35.09,35.1,35.04,35.05,61522.0,32.4722,32.4814,32.4259,32.4352,61522.0
2019-06-25 13:00:00,35.05,35.05,34.98,35.05,130007.0,32.4352,32.4352,32.3704,32.4352,130007.0
2019-06-25 13:10:00,35.05,35.05,35.0,35.02,60815.0,32.4352,32.4352,32.3889,32.4074,60815.0
2019-06-25 13:20:00,35.02,35.02,34.95,35.01,91597.0,32.4074,32.4074,32.3426,32.3982,91597.0
2019-06-25 13:30:00,35.01,35.09,35.0,35.02,139998.0,32.3982,32.4722,32.3889,32.4074,139998.0
2019-06-25 13:40:00,35.02,35.07,35.01,35.06,72958.0,32.4074,32.4537,32.3982,32.4444,72958.0
2019-06-25 13:50:00,35.07,35.07,35.02,35.03,34412.0,32.4537,32.4537,32.4074,32.4167,34412.0
2019-06-25 14:00:00,35.03,35.05,35.01,35.01,272169.0,32.4167,32.4352,32.3982,32.3982,272169.0
2019-06-25 14:10:00,35.01,35.02,34.98,35.0,172786.0,32.3982,32.4074,32.3704,32.3889,172786.0
2019-06-25 14:20:00,35.0,35.0,34.97,34.98,26332.0,32.3889,32.3889,32.3611,32.3704,26332.0
2019-06-25 14:30:00,34.98,34.98,34.95,34.96,57137.0,32.3704,32.3704,32.3426,32.3519,57137.0
2019-06-25 14:40:00,34.96,34.99,34.95,34.98,40542.0,32.3519,32.3797,32.3426,32.3704,40542.0
2019-06-25 14:50:00,34.98,34.98,34.97,34.98,15762.0,32.3704,32.3704,32.3611,32.3704,15762.0
2019-06-25 15:00:00,34.98,34.98,34.97,34.98,60075.0,32.3704,32.3704,32.3611,32.3704,60075.0
2019-06-25 15:10:00,34.98,34.98,34.97,34.98,33424.0,32.3704,32.3704,32.3611,32.3704,33424.0
2019-06-25 15:20:00,34.97,35.0,34.97,35.0,42624.0,32.3611,32.3889,32.3611,32.3889,42624.0
2019-06-25 15:30:00,35.0,35.01,34.98,35.0,74604.0,32.3889,32.3982,32.3704,32.3889,74604.0
2019-06-25 15:40:00,35.01,35.01,34.98,34.98,75323.0,32.3982,32.3982,32.3704,32.3704,75323.0
2019-06-25 15:50:00,34.99,35.01,34.96,34.96,320544.0,32.3797,32.3982,32.3519,32.3519,320544.0
2019-06-26 09:30:00,35.31,35.35,35.29,35.33,297348.0,32.6758,32.7128,32.6573,32.6943,297348.0
2019-06-26 09:40:00,35.32,35.33,35.25,35.26,229517.0,32.685,32.6943,32.6203,32.6295,229517.0
2019-06-26 09:50:00,35.27,35.28,35.25,35.26,146154.0,32.6388,32.648,32.6203,32.6295,146154.0
2019-06-26 10:00:00,35.26,35.28,35.24,35.28,93666.0,32.6295,32.648,32.611,32.648,93666.0
2019-06-26 10:10:00,35.28,35.29,35.26,35.29,88611.0,32.648,32.6573,32.6295,32.6573,88611.0
2019-06-26 10:20:00,35.29,35.31,35.27,35.3,162118.0,32.6573,32.6758,32.6388,32.6665,162118.0
2019-06-26 10:30:00,35.3,35.34,35.29,35.34,148202.0,32.6665,32.7035,32.6573,32.7035,148202.0
2019-06-26 10:40:00,35.34,35.35,35.3,35.33,214568.0,32.7035,32.7128,32.6665,32.6943,214568.0
2019-06-26 10:50:00,35.32,35.38,35.32,35.37,85660.0,32.685,32.7406,32.685,32.7313,85660.0
2019-06-26 11:00:00,35.37,35.39,35.36,35.38,75629.0,32.7313,32.7498,32.7221,32.7406,75629.0
2019-06-26 11:10:00,35.38,35.38,35.36,35.36,59662.0,32.7406,32.7406,32.7221,32.7221,59662.0
2019-06-26 11:20:00,35.36,35.38,35.36,35.37,76488.0,32.7221,32.7406,32.7221,32.7313,76488.0
2019-06-26 11:30:00,35.37,35.37,35.35,35.36,35008.0,32.7313,32.7313,32.7128,32.7221,35008.0
2019-06-26 11:40:00,35.36,35.39,35.35,35.39,73662.0,32.7221,32.7498,32.7128,32.7498,73662.0
2019-06-26 11:50:00,35.39,35.39,35.38,35.39,44601.0,32.7498,32.7498,32.7406,32.7498,44601.0
2019-06-26 12:00:00,35.4,35.4,35.38,35.38,30815.0,32.7591,32.7591,32.7406,32.7406,30815.0
2019-06-26 12:10:00,35.38,35.38,35.36,35.37,31579.0,32.7406,32.7406,32.7221,32.7313,31579.0
2019-06-26 12:20:00,35.37,35.38,35.35,35.37,46069.0,32.7313,32.7406,32.7128,32.7313,46069.0
2019-06-26 12:30:00,35.37,35.38,35.36,35.37,43683.0,32.7313,32.7406,32.7221,32.7313,43683.0
2019-06-26 12:40:00,35.38,35.38,35.37,35.38,18694.0,32.7406,32.7406,32.7313,32.7406,18694.0
2019-06-26 12:50:00,35.38,35.38,35.36,35.36,35527.0,32.7406,32.7406,32.7221,32.7221,35527.0
2019-06-26 13:00:00,35.37,35.37,35.34,35.35,50128.0,32.7313,32.7313,32.7035,32.7128,50128.0
2019-06-26 13:10:00,35.34,35.36,35.33,35.34,55797.0,32.7035,32.7221,32.6943,32.7035,55797.0
2019-06-26 13:20:00,35.34,35.35,35.32,35.33,34430.0,32.7035,32.7128,32.685,32.6943,34430.0
2019-06-26 13:30:00,35.33,35.35,35.33,35.33,46789.0,32.6943,32.7128,32.6943,32.6943,46789.0
2019-06-26 13:40:00,35.34,35.35,35.32,35.34,67700.0,32.7035,32.7128,32.685,32.7035,67700.0
2019-06-26 13:50:00,35.34,35.34,35.3,35.3,32999.0,32.7035,32.7035,32.6665,32.6665,32999.0
2019-06-26 14:00:00,35.3,35.34,35.3,35.32,71894.0,32.6665,32.7035,32.6665,32.685,71894.0
2019-06-26 14:10:00,35.32,35.34,35.31,35.34,30010.0,32.685,32.7035,32.6758,32.7035,30010.0
2019-06-26 14:20:00,35.34,35.34,35.3,35.33,78514.0,32.7035,32.7035,32.6665,32.6943,78514.0
2019-06-26 14:30:00,35.32,35.33,35.3,35.32,31694.0,32.685,32.6943,32.6665,32.685,31694.0
2019-06-26 14:40:00,35.33,35.33,35.31,35.33,24537.0,32.6943,32.6943,32.6758,32.6943,24537.0
2019-06-26 14:50:00,35.33,35.33,35.31,35.33,27684.0,32.6943,32.6943,32.6758,32.6943,27684.0
2019-06-26 15:00:00,35.33,35.33,35.31,35.31,21943.0,32.6943,32.6943,32.6758,32.6758,21943.0
2019-06-26 15:10:00,35.32,35.33,35.31,35.32,34106.0,32.685,32.6943,32.6758,32.685,34106.0
2019-06-26 15:20:00,35.31,35.32,35.29,35.29,48260.0,32.6758,32.685,32.6573,32.6573,48260.0
2019-06-26 15:30:00,35.29,35.32,35.28,35.31,40858.0,32.6573,32.685,32.648,32.6758,40858.0
2019-06-26 15:40:00,35.31,35.33,35.29,35.3,50633.0,32.6758,32.6943,32.6573,32.6665,50633.0
2019-06-26 15:50:00,35.31,35.33,35.31,35.31,279286.0,32.6758,32.6943,32.6758,32.6758,279286.0
2019-06-27 09:30:00,35.48,35.48,35.42,35.44,327153.0,32.8331,32.8331,32.7776,32.7961,327153.0
2019-06-27 09:40:00,35.44,35.47,35.44,35.45,148418.0,32.7961,32.8238,32.7961,32.8053,148418.0
2019-06-27 09:50:00,35.45,35.47,35.42,35.43,139349.0,32.8053,32.8238,32.7776,32.7868,139349.0
2019-06-27 10:00:00,35.43,35.46,35.41,35.45,94060.0,32.7868,32.8146,32.7683,32.8053,94060.0
2019-06-27 10:10:00,35.45,35.46,35.43,35.45,80771.0,32.8053,32.8146,32.7868,32.8053,80771.0
2019-06-27 10:20:00,35.45,35.45,35.43,35.45,76310.0,32.8053,32.8053,32.7868,32.8053,76310.0
2019-06-27 10:30:00,35.45,35.47,35.44,35.47,83570.0,32.8053,32.8238,32.7961,32.8238,83570.0
2019-06-27 10:40:00,35.46,35.51,35.45,35.51,98322.0,32.8146,32.8609,32.8053,32.8609,98322.0
2019-06-27 10:50:00,35.5,35.53,35.5,35.52,77224.0,32.8516,32.8794,32.8516,32.8701,77224.0
2019-06-27 11:00:00,35.52,35.54,35.5,35.52,122095.0,32.8701,32.8886,32.8516,32.8701,122095.0
2019-06-27 11:10:00,35.52,35.53,35.46,35.48,151710.0,32.8701,32.8794,32.8146,32.8331,151710.0
2019-06-27 11:20:00,35.48,35.52,35.44,35.5,115773.0,32.8331,32.8701,32.7961,32.8516,115773.0
2019-06-27 11:30:00,35.49,35.51,35.48,35.5,89027.0,32.8424,32.8609,32.8331,32.8516,89027.0
2019-06-27 11:40:00,35.49,35.5,35.46,35.48,61992.0,32.8424,32.8516,32.8146,32.8331,61992.0
2019-06-27 11:50:00,35.48,35.48,35.46,35.48,64004.0,32.8331,32.8331,32.8146,32.8331,64004.0
2019-06-27 12:00:00,35.48,35.49,35.47,35.48,68708.0,32.8331,32.8424,32.8238,32.8331,68708.0
2019-06-27 12:10:00,35.48,35.5,35.47,35.48,99038.0,32.8331,32.8516,32.8238,32.8331,99038.0
2019-06-27 12:20:00,35.49,35.49,35.46,35.47,48040.0,32.8424,32.8424,32.8146,32.8238,48040.0
2019-06-27 12:30:00,35.47,35.49,35.46,35.48,112013.0,32.8238,32.8424,32.8146,32.8331,112013.0
2019-06-27 12:40:00,35.49,35.49,35.47,35.48,50065.0,32.8424,32.8424,32.8238,32.8331,50065.0
2019-06-27 12:50:00,35.49,35.49,35.48,35.49,21679.0,32.8424,32.8424,32.8331,32.8424,21679.0
2019-06-27 13:00:00,35.48,35.5,35.48,35.5,41293.0,32.8331,32.8516,32.8331,32.8516,41293.0
2019-06-27 13:10:00,35.49,35.5,35.47,35.47,71801.0,32.8424,32.8516,32.8238,32.8238,71801.0
2019-06-27 13:20:00,35.47,35.5,35.47,35.5,26508.0,32.8238,32.8516,32.8238,32.8516,26508.0
2019-06-27 13:30:00,35.5,35.5,35.48,35.48,39977.0,32.8516,32.8516,32.8331,32.8331,39977.0
2019-06-27 13:40:00,35.48,35.49,35.48,35.48,21559.0,32.8331,32.8424,32.8331,32.8331,21559.0
2019-06-27 13:50:00,35.48,35.5,35.48,35.5,66342.0,32.8331,32.8516,32.8331,32.8516,66342.0
2019-06-27 14:00:00,35.5,35.5,35.49,35.5,48317.0,32.8516,32.8516,32.8424,32.8516,48317.0
2019-06-27 14:10:00,35.5,35.5,35.48,35.49,61136.0,32.8516,32.8516,32.8331,32.8424,61136.0
2019-06-27 14:20:00,35.49,35.49,35.48,35.48,20404.0,32.8424,32.8424,32.8331,32.8331,20404.0
2019-06-27 14:30:00,35.48,35.5,35.47,35.48,207862.0,32.8331,32.8516,32.8238,32.8331,207862.0
2019-06-27 14:40:00,35.48,35.49,35.45,35.48,81649.0,32.8331,32.8424,32.8053,32.8331,81649.0
2019-06-27 14:50:00,35.48,35.48,35.47,35.48,19468.0,32.8331,32.8331,32.8238,32.8331,19468.0
2019-06-27 15:00:00,35.48,35.48,35.46,35.46,41249.0,32.8331,32.8331,32.8146,32.8146,41249.0
2019-06-27 15:10:00,35.46,35.47,35.46,35.46,33029.0,32.8146,32.8238,32.8146,32.8146,33029.0
2019-06-27 15:20:00,35.47,35.47,35.46,35.46,27387.0,32.8238,32.8238,32.8146,32.8146,27387.0
2019-06-27 15:30:00,35.47,35.47,35.45,35.45,37206.0,32.8238,32.8238,32.8053,32.8053,37206.0
2019-06-27 15:40:00,35.45,35.47,35.45,35.47,75556.0,32.8053,32.8238,32.8053,32.8238,75556.0
2019-06-27 15:50:00,35.47,35.5,35.45,35.48,568251.0,32.8238,32.8516,32.8053,32.8331,568251.0
2019-06-28 09:30:00,35.33,35.33,35.29,35.3,249481.0,32.6943,32.6943,32.6573,32.6665,249481.0
2019-06-28 09:40:00,35.3,35.31,35.29,35.29,202117.0,32.6665,32.6758,32.6573,32.6573,202117.0
2019-06-28 09:50:00,35.29,35.3,35.27,35.29,247087.0,32.6573,32.6665,32.6388,32.6573,247087.0
2019-06-28 10:00:00,35.29,35.34,35.28,35.34,109295.0,32.6573,32.7035,32.648,32.7035,109295.0
2019-06-28 10:10:00,35.34,35.34,35.33,35.33,70071.0,32.7035,32.7035,32.6943,32.6943,70071.0
2019-06-28 10:20:00,35.34,35.34,35.31,35.32,107498.0,32.7035,32.7035,32.6758,32.685,107498.0
2019-06-28 10:30:00,35.33,35.33,35.3,35.31,111935.0,32.6943,32.6943,32.6665,32.6758,111935.0
2019-06-28 10:40:00,35.31,35.31,35.29,35.29,70524.0,32.6758,32.6758,32.6573,32.6573,70524.0
2019-06-28 10:50:00,35.3,35.3,35.25,35.26,131010.0,32.6665,32.6665,32.6203,32.6295,131010.0
2019-06-28 11:00:00,35.26,35.27,35.23,35.27,58443.0,32.6295,32.6388,32.6017,32.6388,58443.0
2019-06-28 11:10:00,35.27,35.29,35.25,35.28,35335.0,32.6388,32.6573,32.6203,32.648,35335.0
2019-06-28 11:20:00,35.29,35.31,35.27,35.27,126512.0,32.6573,32.6758,32.6388,32.6388,126512.0
2019-06-28 11:30:00,35.27,35.3,35.27,35.29,73800.0,32.6388,32.6665,32.6388,32.6573,73800.0
2019-06-28 11:40:00,35.29,35.3,35.27,35.28,19475.0,32.6573,32.6665,32.6388,32.648,19475.0
2019-06-28 11:50:00,35.27,35.3,35.27,35.29,38913.0,32.6388,32.6665,32.6388,32.6573,38913.0
2019-06-28 12:00:00,35.29,35.3,35.28,35.28,24122.0,32.6573,32.6665,32.648,32.648,24122.0
2019-06-28 12:10:00,35.29,35.3,35.28,35.29,24411.0,32.6573,32.6665,32.648,32.6573,24411.0
2019-06-28 12:20:00,35.29,35.31,35.27,35.3,166461.0,32.6573,32.6758,32.6388,32.6665,166461.0
2019-06-28 12:30:00,35.29,35.31,35.28,35.3,198182.0,32.6573,32.6758,32.648,32.6665,198182.0
2019-06-28 12:40:00,35.3,35.31,35.28,35.3,43717.0,32.6665,32.6758,32.648,32.6665,43717.0
2019-06-28 12:50:00,35.3,35.3,35.27,35.27,18555.0,32.6665,32.6665,32.6388,32.6388,18555.0
2019-06-28 13:00:00,35.27,35.28,35.26,35.28,37134.0,32.6388,32.648,32.6295,32.648,37134.0
2019-06-28 13:10:00,35.28,35.29,35.26,35.26,107772.0,32.648,32.6573,32.6295,32.6295,107772.0
2019-06-28 13:20:00,35.26,35.26,35.25,35.26,43595.0,32.6295,32.6295,32.6203,32.6295,43595.0
2019-06-28 13:30:00,35.26,35.26,35.25,35.26,25735.0,32.6295,32.6295,32.6203,32.6295,25735.0
2019-06-28 13:40:00,35.26,35.27,35.25,35.27,27090.0,32.6295,32.6388,32.6203,32.6388,27090.0
2019-06-28 13:50:00,35.27,35.27,35.24,35.25,31877.0,32.6388,32.6388,32.611,32.6203,31877.0
2019-06-28 14:00:00,35.25,35.25,35.23,35.25,35009.0,32.6203,32.6203,32.6017,32.6203,35009.0
2019-06-28 14:10:00,35.25,35.25,35.23,35.23,70271.0,32.6203,32.6203,32.6017,32.6017,70271.0
2019-06-28 14:20:00,35.23,35.24,35.23,35.23,71514.0,32.6017,32.611,32.6017,32.6017,71514.0
2019-06-28 14:30:00,35.23,35.25,35.22,35.25,44752.0,32.6017,32.6203,32.5925,32.6203,44752.0
2019-06-28 14:40:00,35.25,35.28,35.25,35.27,31492.0,32.6203,32.648,32.6203,32.6388,31492.0
2019-06-28 14:50:00,35.26,35.28,35.25,35.28,22410.0,32.6295,32.648,32.6203,32.648,22410.0
2019-06-28 15:00:00,35.27,35.29,35.27,35.29,17793.0,32.6388,32.6573,32.6388,32.6573,17793.0
2019-06-28 15:10:00,35.29,35.32,35.28,35.32,27099.0,32.6573,32.685,32.648,32.685,27099.0
2019-06-28 15:20:00,35.32,35.32,35.29,35.29,27869.0,32.685,32.685,32.6573,32.6573,27869.0
2019-06-28 15:30:00,35.29,35.29,35.25,35.26,88897.0,32.6573,32.6573,32.6203,32.6295,88897.0
2019-06-28 15:40:00,35.26,35.27,35.24,35.24,85471.0,32.6295,32.6388,32.611,32.611,85471.0
2019-06-28 15:50:00,35.25,35.31,35.24,35.29,324047.0,32.6203,32.6758,32.611,32.6573,324047.0
2019-07-01 09:30:00,35.6,35.62,35.56,35.57,34623.0,32.9441,32.9627,32.9071,32.9164,34623.0
2019-07-01 09:40:00,35.58,35.6,35.55,35.55,119368.0,32.9256,32.9441,32.8979,32.8979,119368.0
2019-07-01 09:50:00,35.55,35.57,35.54,35.55,76900.0,32.8979,32.9164,32.8886,32.8979,76900.0
2019-07-01 10:00:00,35.55,35.56,35.52,35.52,135412.0,32.8979,32.9071,32.8701,32.8701,135412.0
2019-07-01 10:10:00,35.52,35.54,35.51,35.52,78733.0,32.8701,32.8886,32.8609,32.8701,78733.0
2019-07-01 10:20:00,35.52,35.54,35.51,35.52,111258.0,32.8701,32.8886,32.8609,32.8701,111258.0
2019-07-01 10:30:00,35.53,35.55,35.52,35.54,87351.0,32.8794,32.8979,32.8701,32.8886,87351.0
2019-07-01 10:40:00,35.55,35.57,35.53,35.55,63401.0,32.8979,32.9164,32.8794,32.8979,63401.0
2019-07-01 10:50:00,35.54,35.57,35.53,35.54,49164.0,32.8886,32.9164,32.8794,32.8886,49164.0
2019-07-01 11:00:00,35.54,35.55,35.51,35.52,114232.0,32.8886,32.8979,32.8609,32.8701,114232.0
2019-07-01 11:10:00,35.53,35.54,35.51,35.54,102281.0,32.8794,32.8886,32.8609,32.8886,102281.0
2019-07-01 11:20:00,35.54,35.54,35.51,35.52,80288.0,32.8886,32.8886,32.8609,32.8701,80288.0
2019-07-01 11:30:00,35.53,35.58,35.52,35.58,71719.0,32.8794,32.9256,32.8701,32.9256,71719.0
2019-07-01 11:40:00,35.58,35.58,35.56,35.56,53062.0,32.9256,32.9256,32.9071,32.9071,53062.0
2019-07-01 11:50:00,35.56,35.57,35.54,35.55,38703.0,32.9071,32.9164,32.8886,32.8979,38703.0
2019-07-01 12:00:00,35.55,35.56,35.52,35.52,50484.0,32.8979,32.9071,32.8701,32.8701,50484.0
2019-07-01 12:10:00,35.53,35.53,35.5,35.51,29807.0,32.8794,32.8794,32.8516,32.8609,29807.0
2019-07-01 12:20:00,35.51,35.52,35.5,35.51,30403.0,32.8609,32.8701,32.8516,32.8609,30403.0
2019-07-01 12:30:00,35.51,35.51,35.5,35.51,5825.0,32.8609,32.8609,32.8516,32.8609,5825.0
2019-07-01 12:40:00,35.5,35.51,35.49,35.5,8446.0,32.8516,32.8609,32.8424,32.8516,8446.0
2019-07-01 12:50:00,35.5,35.5,35.46,35.47,21733.0,32.8516,32.8516,32.8146,32.8238,21733.0
2019-07-01 13:00:00,35.48,35.51,35.47,35.5,37734.0,32.8331,32.8609,32.8238,32.8516,37734.0
2019-07-01 13:10:00,35.5,35.5,35.46,35.47,35895.0,32.8516,32.8516,32.8146,32.8238,35895.0
2019-07-01 13:20:00,35.48,35.5,35.47,35.49,49507.0,32.8331,32.8516,32.8238,32.8424,49507.0
2019-07-01 13:30:00,35.5,35.5,35.48,35.48,40942.0,32.8516,32.8516,32.8331,32.8331,40942.0
2019-07-01 13:40:00,35.48,35.49,35.47,35.49,72924.0,32.8331,32.8424,32.8238,32.8424,72924.0
2019-07-01 13:50:00,35.48,35.52,35.48,35.51,29842.0,32.8331,32.8701,32.8331,32.8609,29842.0
2019-07-01 14:00:00,35.52,35.52,35.5,35.51,17109.0,32.8701,32.8701,32.8516,32.8609,17109.0
2019-07-01 14:10:00,35.51,35.52,35.5,35.52,26929.0,32.8609,32.8701,32.8516,32.8701,26929.0
2019-07-01 14:20:00,35.52,35.52,35.5,35.52,19368.0,32.8701,32.8701,32.8516,32.8701,19368.0
2019-07-01 14:30:00,35.52,35.54,35.51,35.53,77710.0,32.8701,32.8886,32.8609,32.8794,77710.0
2019-07-01 14:40:00,35.52,35.53,35.5,35.51,28751.0,32.8701,32.8794,32.8516,32.8609,28751.0
2019-07-01 14:50:00,35.51,35.52,35.5,35.5,47151.0,32.8609,32.8701,32.8516,32.8516,47151.0
2019-07-01 15:00:00,35.5,35.53,35.49,35.51,118077.0,32.8516,32.8794,32.8424,32.8609,118077.0
2019-07-01 15:10:00,35.51,35.54,35.51,35.54,111506.0,32.8609,32.8886,32.8609,32.8886,111506.0
2019-07-01 15:20:00,35.54,35.58,35.53,35.57,111858.0,32.8886,32.9256,32.8794,32.9164,111858.0
2019-07-01 15:30:00,35.57,35.59,35.57,35.58,118437.0,32.9164,32.9349,32.9164,32.9256,118437.0
2019-07-01 15:40:00,35.58,35.59,35.58,35.58,53627.0,32.9256,32.9349,32.9256,32.9256,53627.0
2019-07-01 15:50:00,35.59,35.6,35.57,35.59,189754.0,32.9349,32.9441,32.9164,32.9349,189754.0
2019-07-02 09:30:00,35.73,35.74,35.7,35.73,164965.0,33.0644,33.0737,33.0367,33.0644,164965.0
2019-07-02 09:40:00,35.74,35.74,35.68,35.69,65607.0,33.0737,33.0737,33.0182,33.0274,65607.0
2019-07-02 09:50:00,35.68,35.72,35.67,35.72,55639.0,33.0182,33.0552,33.0089,33.0552,55639.0
2019-07-02 10:00:00,35.72,35.75,35.72,35.74,69003.0,33.0552,33.083,33.0552,33.0737,69003.0
2019-07-02 10:10:00,35.73,35.77,35.73,35.75,125129.0,33.0644,33.1015,33.0644,33.083,125129.0
2019-07-02 10:20:00,35.75,35.76,35.74,35.76,40037.0,33.083,33.0922,33.0737,33.0922,40037.0
2019-07-02 10:30:00,35.76,35.78,35.75,35.77,137292.0,33.0922,33.1107,33.083,33.1015,137292.0
2019-07-02 10:40:00,35.76,35.77,35.75,35.76,48001.0,33.0922,33.1015,33.083,33.0922,48001.0
2019-07-02 10:50:00,35.76,35.78,35.75,35.77,43057.0,33.0922,33.1107,33.083,33.1015,43057.0
2019-07-02 11:00:00,35.77,35.8,35.77,35.79,46664.0,33.1015,33.1292,33.1015,33.12,46664.0
2019-07-02 11:10:00,35.79,35.79,35.78,35.79,39616.0,33.12,33.12,33.1107,33.12,39616.0
2019-07-02 11:20:00,35.79,35.8,35.78,35.78,42950.0,33.12,33.1292,33.1107,33.1107,42950.0
2019-07-02 11:30:00,35.78,35.79,35.75,35.77,65590.0,33.1107,33.12,33.083,33.1015,65590.0
2019-07-02 11:40:00,35.76,35.78,35.76,35.77,81937.0,33.0922,33.1107,33.0922,33.1015,81937.0
2019-07-02 11:50:00,35.78,35.78,35.73,35.77,106858.0,33.1107,33.1107,33.0644,33.1015,106858.0
2019-07-02 12:00:00,35.78,35.79,35.76,35.77,102006.0,33.1107,33.12,33.0922,33.1015,102006.0
2019-07-02 12:10:00,35.77,35.78,35.74,35.76,36650.0,33.1015,33.1107,33.0737,33.0922,36650.0
2019-07-02 12:20:00,35.76,35.76,35.73,35.75,39292.0,33.0922,33.0922,33.0644,33.083,39292.0
2019-07-02 12:30:00,35.75,35.75,35.69,35.73,147981.0,33.083,33.083,33.0274,33.0644,147981.0
2019-07-02 12:40:00,35.72,35.74,35.71,35.74,67446.0,33.0552,33.0737,33.0459,33.0737,67446.0
2019-07-02 12:50:00,35.74,35.74,35.73,35.73,7011.0,33.0737,33.0737,33.0644,33.0644,7011.0
2019-07-02 13:00:00,35.74,35.74,35.71,35.72,60950.0,33.0737,33.0737,33.0459,33.0552,60950.0
2019-07-02 13:10:00,35.73,35.75,35.72,35.75,45789.0,33.0644,33.083,33.0552,33.083,45789.0
2019-07-02 13:20:00,35.74,35.75,35.73,35.74,11783.0,33.0737,33.083,33.0644,33.0737,11783.0
2019-07-02 13:30:00,35.73,35.75,35.73,35.75,32580.0,33.0644,33.083,33.0644,33.083,32580.0
2019-07-02 13:40:00,35.75,35.76,35.75,35.76,4107.0,33.083,33.0922,33.083,33.0922,4107.0
2019-07-02 13:50:00,35.76,35.77,35.75,35.75,25046.0,33.0922,33.1015,33.083,33.083,25046.0
2019-07-02 14:00:00,35.75,35.76,35.74,35.75,18765.0,33.083,33.0922,33.0737,33.083,18765.0
2019-07-02 14:10:00,35.75,35.76,35.73,35.75,86047.0,33.083,33.0922,33.0644,33.083,86047.0
2019-07-02 14:20:00,35.76,35.76,35.73,35.75,127100.0,33.0922,33.0922,33.0644,33.083,127100.0
2019-07-02 14:30:00,35.75,35.77,35.74,35.76,89267.0,33.083,33.1015,33.0737,33.0922,89267.0
2019-07-02 14:40:00,35.76,35.78,35.76,35.77,44235.0,33.0922,33.1107,33.0922,33.1015,44235.0
2019-07-02 14:50:00,35.77,35.78,35.76,35.78,101428.0,33.1015,33.1107,33.0922,33.1107,101428.0
2019-07-02 15:00:00,35.77,35.8,35.77,35.79,41692.0,33.1015,33.1292,33.1015,33.12,41692.0
2019-07-02 15:10:00,35.79,35.79,35.74,35.75,72499.0,33.12,33.12,33.0737,33.083,72499.0
2019-07-02 15:20:00,35.75,35.8,35.74,35.79,137431.0,33.083,33.1292,33.0737,33.12,137431.0
2019-07-02 15:30:00,35.79,35.81,35.78,35.81,85421.0,33.12,33.1385,33.1107,33.1385,85421.0
2019-07-02 15:40:00,35.8,35.82,35.8,35.82,144996.0,33.1292,33.1477,33.1292,33.1477,144996.0
2019-07-02 15:50:00,35.82,35.85,35.81,35.85,571982.0,33.1477,33.1755,33.1385,33.1755,571982.0
2019-07-03 09:30:00,35.75,35.77,35.71,35.77,95374.0,33.083,33.1015,33.0459,33.1015,95374.0
2019-07-03 09:40:00,35.77,35.78,35.73,35.73,66833.0,33.1015,33.1107,33.0644,33.0644,66833.0
2019-07-03 09:50:00,35.73,35.74,35.72,35.73,38555.0,33.0644,33.0737,33.0552,33.0644,38555.0
2019-07-03 10:00:00,35.73,35.73,35.71,35.73,31556.0,33.0644,33.0644,33.0459,33.0644,31556.0
2019-07-03 10:10:00,35.73,35.74,35.71,35.73,61353.0,33.0644,33.0737,33.0459,33.0644,61353.0
2019-07-03 10:20:00,35.73,35.77,35.73,35.77,137996.0,33.0644,33.1015,33.0644,33.1015,137996.0
2019-07-03 10:30:00,35.77,35.79,35.76,35.78,62749.0,33.1015,33.12,33.0922,33.1107,62749.0
2019-07-03 10:40:00,35.79,35.8,35.78,35.78,80503.0,33.12,33.1292,33.1107,33.1107,80503.0
2019-07-03 10:50:00,35.77,35.8,35.76,35.76,66783.0,33.1015,33.1292,33.0922,33.0922,66783.0
2019-07-03 11:00:00,35.77,35.8,35.77,35.8,20619.0,33.1015,33.1292,33.1015,33.1292,20619.0
2019-07-03 11:10:00,35.8,35.81,35.8,35.8,364132.0,33.1292,33.1385,33.1292,33.1292,364132.0
2019-07-03 11:20:00,35.8,35.81,35.79,35.8,29442.0,33.1292,33.1385,33.12,33.1292,29442.0
2019-07-03 11:30:00,35.8,35.81,35.79,35.81,30316.0,33.1292,33.1385,33.12,33.1385,30316.0
2019-07-03 11:40:00,35.81,35.83,35.8,35.83,480865.0,33.1385,33.157,33.1292,33.157,480865.0
2019-07-03 11:50:00,35.82,35.84,35.82,35.84,52733.0,33.1477,33.1662,33.1477,33.1662,52733.0
2019-07-03 12:00:00,35.84,35.84,35.82,35.83,57024.0,33.1662,33.1662,33.1477,33.157,57024.0
2019-07-03 12:10:00,35.83,35.83,35.82,35.82,28060.0,33.157,33.157,33.1477,33.1477,28060.0
2019-07-03 12:20:00,35.82,35.83,35.78,35.79,379643.0,33.1477,33.157,33.1107,33.12,379643.0
2019-07-03 12:30:00,35.79,35.79,35.78,35.79,36302.0,33.12,33.12,33.1107,33.12,36302.0
2019-07-03 12:40:00,35.79,35.79,35.78,35.79,19672.0,33.12,33.12,33.1107,33.12,19672.0
2019-07-03 12:50:00,35.79,35.81,35.77,35.81,121179.0,33.12,33.1385,33.1015,33.1385,121179.0
2019-07-05 09:30:00,35.31,35.31,35.2,35.21,238817.0,32.6758,32.6758,32.574,32.5832,238817.0
2019-07-05 09:40:00,35.2,35.21,35.17,35.19,139572.0,32.574,32.5832,32.5462,32.5647,139572.0
2019-07-05 09:50:00,35.19,35.2,35.15,35.16,189953.0,32.5647,32.574,32.5277,32.537,189953.0
2019-07-05 10:00:00,35.16,35.2,35.15,35.19,128328.0,32.537,32.574,32.5277,32.5647,128328.0
2019-07-05 10:10:00,35.18,35.19,35.16,35.17,30789.0,32.5555,32.5647,32.537,32.5462,30789.0
2019-07-05 10:20:00,35.16,35.16,35.14,35.15,25192.0,32.537,32.537,32.5185,32.5277,25192.0
2019-07-05 10:30:00,35.15,35.16,35.14,35.15,151872.0,32.5277,32.537,32.5185,32.5277,151872.0
2019-07-05 10:40:00,35.15,35.18,35.13,35.18,99970.0,32.5277,32.5555,32.5092,32.5555,99970.0
2019-07-05 10:50:00,35.18,35.2,35.17,35.2,42920.0,32.5555,32.574,32.5462,32.574,42920.0
2019-07-05 11:00:00,35.2,35.22,35.18,35.21,50546.0,32.574,32.5925,32.5555,32.5832,50546.0
2019-07-05 11:10:00,35.22,35.24,35.21,35.23,29523.0,32.5925,32.611,32.5832,32.6017,29523.0
2019-07-05 11:20:00,35.24,35.29,35.24,35.28,67074.0,32.611,32.6573,32.611,32.648,67074.0
2019-07-05 11:30:00,35.28,35.29,35.27,35.29,32137.0,32.648,32.6573,32.6388,32.6573,32137.0
2019-07-05 11:40:00,35.29,35.29,35.24,35.26,38985.0,32.6573,32.6573,32.611,32.6295,38985.0
2019-07-05 11:50:00,35.26,35.27,35.26,35.27,12230.0,32.6295,32.6388,32.6295,32.6388,12230.0
2019-07-05 12:00:00,35.27,35.29,35.26,35.29,77707.0,32.6388,32.6573,32.6295,32.6573,77707.0
2019-07-05 12:10:00,35.29,35.31,35.28,35.31,23182.0,32.6573,32.6758,32.648,32.6758,23182.0
2019-07-05 12:20:00,35.3,35.31,35.29,35.3,13555.0,32.6665,32.6758,32.6573,32.6665,13555.0
2019-07-05 12:30:00,35.3,35.33,35.3,35.32,38222.0,32.6665,32.6943,32.6665,32.685,38222.0
2019-07-05 12:40:00,35.32,35.34,35.31,35.34,17971.0,32.685,32.7035,32.6758,32.7035,17971.0
2019-07-05 12:50:00,35.34,35.36,35.33,35.34,43138.0,32.7035,32.7221,32.6943,32.7035,43138.0
2019-07-05 13:00:00,35.34,35.35,35.31,35.34,42974.0,32.7035,32.7128,32.6758,32.7035,42974.0
2019-07-05 13:10:00,35.34,35.35,35.33,35.33,28826.0,32.7035,32.7128,32.6943,32.6943,28826.0
2019-07-05 13:20:00,35.33,35.34,35.32,35.33,23530.0,32.6943,32.7035,32.685,32.6943,23530.0
2019-07-05 13:30:00,35.34,35.34,35.32,35.33,24608.0,32.7035,32.7035,32.685,32.6943,24608.0
2019-07-05 13:40:00,35.33,35.36,35.32,35.34,76556.0,32.6943,32.7221,32.685,32.7035,76556.0
2019-07-05 13:50:00,35.34,35.35,35.32,35.33,34421.0,32.7035,32.7128,32.685,32.6943,34421.0
2019-07-05 14:00:00,35.32,35.33,35.32,35.32,21873.0,32.685,32.6943,32.685,32.685,21873.0
2019-07-05 14:10:00,35.33,35.33,35.3,35.3,91479.0,32.6943,32.6943,32.6665,32.6665,91479.0
2019-07-05 14:20:00,35.3,35.31,35.3,35.3,29320.0,32.6665,32.6758,32.6665,32.6665,29320.0
2019-07-05 14:30:00,35.3,35.32,35.3,35.31,117733.0,32.6665,32.685,32.6665,32.6758,117733.0
2019-07-05 14:40:00,35.31,35.32,35.31,35.31,26690.0,32.6758,32.685,32.6758,32.6758,26690.0
2019-07-05 14:50:00,35.32,35.32,35.31,35.31,81381.0,32.685,32.685,32.6758,32.6758,81381.0
2019-07-05 15:00:00,35.31,35.35,35.31,35.34,36750.0,32.6758,32.7128,32.6758,32.7035,36750.0
2019-07-05 15:10:00,35.34,35.35,35.34,35.34,44462.0,32.7035,32.7128,32.7035,32.7035,44462.0
2019-07-05 15:20:00,35.34,35.35,35.34,35.34,39411.0,32.7035,32.7128,32.7035,32.7035,39411.0
2019-07-05 15:30:00,35.34,35.35,35.33,35.33,96396.0,32.7035,32.7128,32.6943,32.6943,96396.0
2019-07-05 15:40:00,35.34,35.34,35.33,35.33,91596.0,32.7035,32.7035,32.6943,32.6943,91596.0
2019-07-05 15:50:00,35.33,35.36,35.32,35.36,516357.0,32.6943,32.7221,32.685,32.7221,516357.0
2019-07-08 09:30:00,34.8,34.81,34.74,34.79,237941.0,32.2038,32.2131,32.1483,32.1946,237941.0
2019-07-08 09:40:00,34.79,34.83,34.77,34.83,293173.0,32.1946,32.2316,32.1761,32.2316,293173.0
2019-07-08 09:50:00,34.83,34.87,34.83,34.85,83398.0,32.2316,32.2686,32.2316,32.2501,83398.0
2019-07-08 10:00:00,34.85,34.87,34.84,34.86,55597.0,32.2501,32.2686,32.2408,32.2594,55597.0
2019-07-08 10:10:00,34.86,34.89,34.85,34.88,57412.0,32.2594,32.2871,32.2501,32.2779,57412.0
2019-07-08 10:20:00,34.88,34.88,34.86,34.86,55364.0,32.2779,32.2779,32.2594,32.2594,55364.0
2019-07-08 10:30:00,34.86,34.86,34.83,34.84,45982.0,32.2594,32.2594,32.2316,32.2408,45982.0
2019-07-08 10:40:00,34.84,34.85,34.83,34.84,45343.0,32.2408,32.2501,32.2316,32.2408,45343.0
2019-07-08 10:50:00,34.84,34.85,34.83,34.84,33560.0,32.2408,32.2501,32.2316,32.2408,33560.0
2019-07-08 11:00:00,34.84,34.85,34.84,34.84,25198.0,32.2408,32.2501,32.2408,32.2408,25198.0
2019-07-08 11:10:00,34.84,34.86,34.84,34.84,28502.0,32.2408,32.2594,32.2408,32.2408,28502.0
2019-07-08 11:20:00,34.85,34.86,34.82,34.84,81185.0,32.2501,32.2594,32.2223,32.2408,81185.0
2019-07-08 11:30:00,34.84,34.87,34.83,34.85,60568.0,32.2408,32.2686,32.2316,32.2501,60568.0
2019-07-08 11:40:00,34.85,34.85,34.84,34.84,61387.0,32.2501,32.2501,32.2408,32.2408,61387.0
2019-07-08 11:50:00,34.85,34.86,34.84,34.86,38141.0,32.2501,32.2594,32.2408,32.2594,38141.0
2019-07-08 12:00:00,34.86,34.86,34.84,34.84,35224.0,32.2594,32.2594,32.2408,32.2408,35224.0
2019-07-08 12:10:00,34.84,34.85,34.81,34.82,58360.0,32.2408,32.2501,32.2131,32.2223,58360.0
2019-07-08 12:20:00,34.82,34.82,34.8,34.8,23367.0,32.2223,32.2223,32.2038,32.2038,23367.0
2019-07-08 12:30:00,34.8,34.81,34.77,34.77,88786.0,32.2038,32.2131,32.1761,32.1761,88786.0
2019-07-08 12:40:00,34.77,34.79,34.75,34.79,42784.0,32.1761,32.1946,32.1576,32.1946,42784.0
2019-07-08 12:50:00,34.79,34.79,34.78,34.79,44970.0,32.1946,32.1946,32.1853,32.1946,44970.0
2019-07-08 13:00:00,34.79,34.79,34.78,34.79,15017.0,32.1946,32.1946,32.1853,32.1946,15017.0
2019-07-08 13:10:00,34.79,34.8,34.78,34.8,45867.0,32.1946,32.2038,32.1853,32.2038,45867.0
2019-07-08 13:20:00,34.8,34.81,34.79,34.8,16812.0,32.2038,32.2131,32.1946,32.2038,16812.0
2019-07-08 13:30:00,34.8,34.81,34.8,34.8,14933.0,32.2038,32.2131,32.2038,32.2038,14933.0
2019-07-08 13:40:00,34.8,34.81,34.78,34.79,36869.0,32.2038,32.2131,32.1853,32.1946,36869.0
2019-07-08 13:50:00,34.79,34.8,34.78,34.78,32524.0,32.1946,32.2038,32.1853,32.1853,32524.0
2019-07-08 14:00:00,34.78,34.79,34.76,34.77,61946.0,32.1853,32.1946,32.1668,32.1761,61946.0
2019-07-08 14:10:00,34.77,34.78,34.76,34.77,16727.0,32.1761,32.1853,32.1668,32.1761,16727.0
2019-07-08 14:20:00,34.77,34.77,34.75,34.77,34692.0,32.1761,32.1761,32.1576,32.1761,34692.0
2019-07-08 14:30:00,34.77,34.78,34.76,34.77,27386.0,32.1761,32.1853,32.1668,32.1761,27386.0
2019-07-08 14:40:00,34.77,34.79,34.76,34.79,76426.0,32.1761,32.1946,32.1668,32.1946,76426.0
2019-07-08 14:50:00,34.79,34.79,34.77,34.78,95558.0,32.1946,32.1946,32.1761,32.1853,95558.0
2019-07-08 15:00:00,34.78,34.79,34.77,34.79,65838.0,32.1853,32.1946,32.1761,32.1946,65838.0
2019-07-08 15:10:00,34.79,34.8,34.78,34.79,104291.0,32.1946,32.2038,32.1853,32.1946,104291.0
2019-07-08 15:20:00,34.79,34.8,34.78,34.8,48497.0,32.1946,32.2038,32.1853,32.2038,48497.0
2019-07-08 15:30:00,34.8,34.82,34.79,34.82,96273.0,32.2038,32.2223,32.1946,32.2223,96273.0
2019-07-08 15:40:00,34.82,34.82,34.8,34.8,121057.0,32.2223,32.2223,32.2038,32.2038,121057.0
2019-07-08 15:50:00,34.8,34.84,34.8,34.83,623462.0,32.2038,32.2408,32.2038,32.2316,623462.0
2019-07-09 09:30:00,34.69,34.78,34.69,34.76,100671.0,32.102,32.1853,32.102,32.1668,100671.0
2019-07-09 09:40:00,34.77,34.77,34.72,34.75,92267.0,32.1761,32.1761,32.1298,32.1576,92267.0
2019-07-09 09:50:00,34.74,34.76,34.72,34.76,31201.0,32.1483,32.1668,32.1298,32.1668,31201.0
2019-07-09 10:00:00,34.77,34.78,34.76,34.78,18327.0,32.1761,32.1853,32.1668,32.1853,18327.0
2019-07-09 10:10:00,34.79,34.81,34.78,34.8,32239.0,32.1946,32.2131,32.1853,32.2038,32239.0
2019-07-09 10:20:00,34.79,34.82,34.79,34.8,41491.0,32.1946,32.2223,32.1946,32.2038,41491.0
2019-07-09 10:30:00,34.8,34.81,34.78,34.8,56533.0,32.2038,32.2131,32.1853,32.2038,56533.0
2019-07-09 10:40:00,34.8,34.83,34.79,34.82,46956.0,32.2038,32.2316,32.1946,32.2223,46956.0
2019-07-09 10:50:00,34.82,34.84,34.81,34.83,32703.0,32.2223,32.2408,32.2131,32.2316,32703.0
2019-07-09 11:00:00,34.82,34.85,34.81,34.84,36003.0,32.2223,32.2501,32.2131,32.2408,36003.0
2019-07-09 11:10:00,34.84,34.86,34.83,34.86,34082.0,32.2408,32.2594,32.2316,32.2594,34082.0
2019-07-09 11:20:00,34.86,34.87,34.83,34.83,42384.0,32.2594,32.2686,32.2316,32.2316,42384.0
2019-07-09 11:30:00,34.83,34.86,34.82,34.86,31919.0,32.2316,32.2594,32.2223,32.2594,31919.0
2019-07-09 11:40:00,34.86,34.86,34.84,34.84,11354.0,32.2594,32.2594,32.2408,32.2408,11354.0
2019-07-09 11:50:00,34.84,34.85,34.83,34.84,61286.0,32.2408,32.2501,32.2316,32.2408,61286.0
2019-07-09 12:00:00,34.83,34.85,34.83,34.84,14709.0,32.2316,32.2501,32.2316,32.2408,14709.0
2019-07-09 12:10:00,34.84,34.85,34.82,34.83,44579.0,32.2408,32.2501,32.2223,32.2316,44579.0
2019-07-09 12:20:00,34.83,34.83,34.81,34.83,44299.0,32.2316,32.2316,32.2131,32.2316,44299.0
2019-07-09 12:30:00,34.83,34.84,34.82,34.83,34735.0,32.2316,32.2408,32.2223,32.2316,34735.0
2019-07-09 12:40:00,34.82,34.84,34.82,34.84,36707.0,32.2223,32.2408,32.2223,32.2408,36707.0
2019-07-09 12:50:00,34.84,34.86,34.83,34.84,116846.0,32.2408,32.2594,32.2316,32.2408,116846.0
2019-07-09 13:00:00,34.83,34.85,34.83,34.84,44376.0,32.2316,32.2501,32.2316,32.2408,44376.0
2019-07-09 13:10:00,34.84,34.87,34.84,34.87,30748.0,32.2408,32.2686,32.2408,32.2686,30748.0
2019-07-09 13:20:00,34.87,34.87,34.86,34.87,11219.0,32.2686,32.2686,32.2594,32.2686,11219.0
2019-07-09 13:30:00,34.87,34.87,34.84,34.84,21814.0,32.2686,32.2686,32.2408,32.2408,21814.0
2019-07-09 13:40:00,34.85,34.85,34.84,34.84,9277.0,32.2501,32.2501,32.2408,32.2408,9277.0
2019-07-09 13:50:00,34.84,34.86,34.84,34.86,47353.0,32.2408,32.2594,32.2408,32.2594,47353.0
2019-07-09 14:00:00,34.86,34.86,34.85,34.86,13668.0,32.2594,32.2594,32.2501,32.2594,13668.0
2019-07-09 14:10:00,34.85,34.86,34.85,34.86,17486.0,32.2501,32.2594,32.2501,32.2594,17486.0
2019-07-09 14:20:00,34.86,34.86,34.85,34.86,14141.0,32.2594,32.2594,32.2501,32.2594,14141.0
2019-07-09 14:30:00,34.85,34.86,34.84,34.86,22204.0,32.2501,32.2594,32.2408,32.2594,22204.0
2019-07-09 14:40:00,34.85,34.87,34.85,34.85,25320.0,32.2501,32.2686,32.2501,32.2501,25320.0
2019-07-09 14:50:00,34.85,34.86,34.84,34.84,18556.0,32.2501,32.2594,32.2408,32.2408,18556.0
2019-07-09 15:00:00,34.84,34.84,34.82,34.83,25213.0,32.2408,32.2408,32.2223,32.2316,25213.0
2019-07-09 15:10:00,34.83,34.83,34.81,34.83,26384.0,32.2316,32.2316,32.2131,32.2316,26384.0
2019-07-09 15:20:00,34.83,34.85,34.82,34.84,30676.0,32.2316,32.2501,32.2223,32.2408,30676.0
2019-07-09 15:30:00,34.84,34.86,34.84,34.86,21443.0,32.2408,32.2594,32.2408,32.2594,21443.0
2019-07-09 15:40:00,34.86,34.88,34.85,34.88,44911.0,32.2594,32.2779,32.2501,32.2779,44911.0
2019-07-09 15:50:00,34.88,34.88,34.84,34.84,204420.0,32.2779,32.2779,32.2408,32.2408,204420.0
2019-07-10 09:30:00,34.75,34.86,34.74,34.84,104206.0,32.1576,32.2594,32.1483,32.2408,104206.0
2019-07-10 09:40:00,34.84,34.89,34.84,34.88,117206.0,32.2408,32.2871,32.2408,32.2779,117206.0
2019-07-10 09:50:00,34.88,34.88,34.84,34.84,180014.0,32.2779,32.2779,32.2408,32.2408,180014.0
2019-07-10 10:00:00,34.84,34.86,34.81,34.85,186568.0,32.2408,32.2594,32.2131,32.2501,186568.0
2019-07-10 10:10:00,34.84,34.85,34.83,34.85,189659.0,32.2408,32.2501,32.2316,32.2501,189659.0
2019-07-10 10:20:00,34.85,34.86,34.79,34.8,179248.0,32.2501,32.2594,32.1946,32.2038,179248.0
2019-07-10 10:30:00,34.8,34.82,34.77,34.82,91823.0,32.2038,32.2223,32.1761,32.2223,91823.0
2019-07-10 10:40:00,34.82,34.85,34.79,34.84,124508.0,32.2223,32.2501,32.1946,32.2408,124508.0
2019-07-10 10:50:00,34.83,34.84,34.78,34.79,65391.0,32.2316,32.2408,32.1853,32.1946,65391.0
2019-07-10 11:00:00,34.79,34.8,34.77,34.8,287522.0,32.1946,32.2038,32.1761,32.2038,287522.0
2019-07-10 11:10:00,34.79,34.8,34.77,34.78,355741.0,32.1946,32.2038,32.1761,32.1853,355741.0
2019-07-10 11:20:00,34.78,34.81,34.77,34.79,199623.0,32.1853,32.2131,32.1761,32.1946,199623.0
2019-07-10 11:30:00,34.79,34.79,34.77,34.79,72863.0,32.1946,32.1946,32.1761,32.1946,72863.0
2019-07-10 11:40:00,34.79,34.79,34.78,34.79,23183.0,32.1946,32.1946,32.1853,32.1946,23183.0
2019-07-10 11:50:00,34.79,34.79,34.77,34.79,47768.0,32.1946,32.1946,32.1761,32.1946,47768.0
2019-07-10 12:00:00,34.78,34.79,34.76,34.77,74888.0,32.1853,32.1946,32.1668,32.1761,74888.0
2019-07-10 12:10:00,34.77,34.78,34.76,34.77,43639.0,32.1761,32.1853,32.1668,32.1761,43639.0
2019-07-10 12:20:00,34.77,34.77,34.75,34.76,37265.0,32.1761,32.1761,32.1576,32.1668,37265.0
2019-07-10 12:30:00,34.76,34.77,34.75,34.76,25766.0,32.1668,32.1761,32.1576,32.1668,25766.0
2019-07-10 12:40:00,34.76,34.77,34.75,34.76,53346.0,32.1668,32.1761,32.1576,32.1668,53346.0
2019-07-10 12:50:00,34.76,34.76,34.74,34.76,42430.0,32.1668,32.1668,32.1483,32.1668,42430.0
2019-07-10 13:00:00,34.76,34.77,34.74,34.75,51922.0,32.1668,32.1761,32.1483,32.1576,51922.0
2019-07-10 13:10:00,34.75,34.76,34.74,34.74,22902.0,32.1576,32.1668,32.1483,32.1483,22902.0
2019-07-10 13:20:00,34.75,34.78,34.75,34.76,45987.0,32.1576,32.1853,32.1576,32.1668,45987.0
2019-07-10 13:30:00,34.76,34.77,34.76,34.77,16793.0,32.1668,32.1761,32.1668,32.1761,16793.0
2019-07-10 13:40:00,34.77,34.79,34.76,34.76,42389.0,32.1761,32.1946,32.1668,32.1668,42389.0
2019-07-10 13:50:00,34.76,34.77,34.74,34.75,49186.0,32.1668,32.1761,32.1483,32.1576,49186.0
2019-07-10 14:00:00,34.75,34.79,34.75,34.75,63070.0,32.1576,32.1946,32.1576,32.1576,63070.0
2019-07-10 14:10:00,34.75,34.75,34.72,34.72,33454.0,32.1576,32.1576,32.1298,32.1298,33454.0
2019-07-10 14:20:00,34.72,34.72,34.7,34.7,26179.0,32.1298,32.1298,32.1113,32.1113,26179.0
2019-07-10 14:30:00,34.7,34.71,34.69,34.69,61266.0,32.1113,32.1205,32.102,32.102,61266.0
2019-07-10 14:40:00,34.69,34.7,34.69,34.69,19647.0,32.102,32.1113,32.102,32.102,19647.0
2019-07-10 14:50:00,34.69,34.7,34.69,34.69,85993.0,32.102,32.1113,32.102,32.102,85993.0
2019-07-10 15:00:00,34.69,34.71,34.69,34.7,55394.0,32.102,32.1205,32.102,32.1113,55394.0
2019-07-10 15:10:00,34.71,34.72,34.7,34.71,23454.0,32.1205,32.1298,32.1113,32.1205,23454.0
2019-07-10 15:20:00,34.71,34.72,34.71,34.72,37915.0,32.1205,32.1298,32.1205,32.1298,37915.0
2019-07-10 15:30:00,34.71,34.73,34.71,34.71,63722.0,32.1205,32.1391,32.1205,32.1205,63722.0
2019-07-10 15:40:00,34.71,34.72,34.7,34.72,36503.0,32.1205,32.1298,32.1113,32.1298,36503.0
2019-07-10 15:50:00,34.72,34.74,34.7,34.71,231447.0,32.1298,32.1483,32.1113,32.1205,231447.0
2019-07-11 09:30:00,34.84,34.84,34.77,34.82,125323.0,32.2408,32.2408,32.1761,32.2223,125323.0
2019-07-11 09:40:00,34.81,34.82,34.79,34.8,91008.0,32.2131,32.2223,32.1946,32.2038,91008.0
2019-07-11 09:50:00,34.8,34.81,34.77,34.79,72889.0,32.2038,32.2131,32.1761,32.1946,72889.0
2019-07-11 10:00:00,34.79,34.79,34.74,34.76,89425.0,32.1946,32.1946,32.1483,32.1668,89425.0
2019-07-11 10:10:00,34.75,34.76,34.72,34.72,89287.0,32.1576,32.1668,32.1298,32.1298,89287.0
2019-07-11 10:20:00,34.72,34.73,34.7,34.72,61817.0,32.1298,32.1391,32.1113,32.1298,61817.0
2019-07-11 10:30:00,34.72,34.72,34.66,34.67,660051.0,32.1298,32.1298,32.0743,32.0835,660051.0
2019-07-11 10:40:00,34.66,34.71,34.65,34.7,98617.0,32.0743,32.1205,32.065,32.1113,98617.0
2019-07-11 10:50:00,34.7,34.71,34.68,34.7,128101.0,32.1113,32.1205,32.0928,32.1113,128101.0
2019-07-11 11:00:00,34.69,34.7,34.67,34.69,92942.0,32.102,32.1113,32.0835,32.102,92942.0
2019-07-11 11:10:00,34.69,34.71,34.68,34.69,91819.0,32.102,32.1205,32.0928,32.102,91819.0
2019-07-11 11:20:00,34.7,34.73,34.69,34.72,58604.0,32.1113,32.1391,32.102,32.1298,58604.0
2019-07-11 11:30:00,34.72,34.74,34.71,34.72,252236.0,32.1298,32.1483,32.1205,32.1298,252236.0
2019-07-11 11:40:00,34.72,34.73,34.7,34.72,42005.0,32.1298,32.1391,32.1113,32.1298,42005.0
2019-07-11 11:50:00,34.72,34.73,34.71,34.73,96016.0,32.1298,32.1391,32.1205,32.1391,96016.0
2019-07-11 12:00:00,34.73,34.73,34.72,34.72,12716.0,32.1391,32.1391,32.1298,32.1298,12716.0
2019-07-11 12:10:00,34.72,34.73,34.72,34.72,28105.0,32.1298,32.1391,32.1298,32.1298,28105.0
2019-07-11 12:20:00,34.72,34.73,34.71,34.71,25893.0,32.1298,32.1391,32.1205,32.1205,25893.0
2019-07-11 12:30:00,34.71,34.72,34.7,34.72,66447.0,32.1205,32.1298,32.1113,32.1298,66447.0
2019-07-11 12:40:00,34.72,34.72,34.71,34.71,15875.0,32.1298,32.1298,32.1205,32.1205,15875.0
2019-07-11 12:50:00,34.71,34.72,34.71,34.72,22694.0,32.1205,32.1298,32.1205,32.1298,22694.0
2019-07-11 13:00:00,34.71,34.72,34.7,34.7,41301.0,32.1205,32.1298,32.1113,32.1113,41301.0
2019-07-11 13:10:00,34.7,34.71,34.7,34.7,22956.0,32.1113,32.1205,32.1113,32.1113,22956.0
2019-07-11 13:20:00,34.7,34.71,34.67,34.67,32134.0,32.1113,32.1205,32.0835,32.0835,32134.0
2019-07-11 13:30:00,34.67,34.68,34.64,34.67,100237.0,32.0835,32.0928,32.0558,32.0835,100237.0
2019-07-11 13:40:00,34.68,34.68,34.62,34.64,170858.0,32.0928,32.0928,32.0373,32.0558,170858.0
2019-07-11 13:50:00,34.64,34.65,34.63,34.65,21348.0,32.0558,32.065,32.0465,32.065,21348.0
2019-07-11 14:00:00,34.65,34.65,34.64,34.65,28324.0,32.065,32.065,32.0558,32.065,28324.0
2019-07-11 14:10:00,34.64,34.65,34.64,34.64,14297.0,32.0558,32.065,32.0558,32.0558,14297.0
2019-07-11 14:20:00,34.65,34.65,34.64,34.65,32652.0,32.065,32.065,32.0558,32.065,32652.0
2019-07-11 14:30:00,34.65,34.68,34.64,34.67,52709.0,32.065,32.0928,32.0558,32.0835,52709.0
2019-07-11 14:40:00,34.68,34.71,34.67,34.71,75030.0,32.0928,32.1205,32.0835,32.1205,75030.0
2019-07-11 14:50:00,34.71,34.71,34.7,34.7,14325.0,32.1205,32.1205,32.1113,32.1113,14325.0
2019-07-11 15:00:00,34.7,34.71,34.68,34.68,35029.0,32.1113,32.1205,32.0928,32.0928,35029.0
2019-07-11 15:10:00,34.68,34.69,34.66,34.66,64384.0,32.0928,32.102,32.0743,32.0743,64384.0
2019-07-11 15:20:00,34.66,34.68,34.66,34.68,52014.0,32.0743,32.0928,32.0743,32.0928,52014.0
2019-07-11 15:30:00,34.68,34.68,34.67,34.67,446852.0,32.0928,32.0928,32.0835,32.0835,446852.0
2019-07-11 15:40:00,34.67,34.68,34.67,34.68,48889.0,32.0835,32.0928,32.0835,32.0928,48889.0
2019-07-11 15:50:00,34.68,34.72,34.67,34.7,761262.0,32.0928,32.1298,32.0835,32.1113,761262.0
2019-07-12 09:30:00,34.71,34.75,34.68,34.75,114379.0,32.1205,32.1576,32.0928,32.1576,114379.0
2019-07-12 09:40:00,34.75,34.77,34.73,34.75,99068.0,32.1576,32.1761,32.1391,32.1576,99068.0
2019-07-12 09:50:00,34.75,34.75,34.72,34.72,48246.0,32.1576,32.1576,32.1298,32.1298,48246.0
2019-07-12 10:00:00,34.72,34.73,34.69,34.71,120246.0,32.1298,32.1391,32.102,32.1205,120246.0
2019-07-12 10:10:00,34.71,34.73,34.69,34.72,67055.0,32.1205,32.1391,32.102,32.1298,67055.0
2019-07-12 10:20:00,34.71,34.75,34.71,34.74,60379.0,32.1205,32.1576,32.1205,32.1483,60379.0
2019-07-12 10:30:00,34.74,34.74,34.69,34.7,111082.0,32.1483,32.1483,32.102,32.1113,111082.0
2019-07-12 10:40:00,34.7,34.7,34.67,34.68,123908.0,32.1113,32.1113,32.0835,32.0928,123908.0
2019-07-12 10:50:00,34.68,34.69,34.66,34.67,63092.0,32.0928,32.102,32.0743,32.0835,63092.0
2019-07-12 11:00:00,34.66,34.68,34.66,34.66,71894.0,32.0743,32.0928,32.0743,32.0743,71894.0
2019-07-12 11:10:00,34.66,34.7,34.66,34.7,31921.0,32.0743,32.1113,32.0743,32.1113,31921.0
2019-07-12 11:20:00,34.7,34.72,34.69,34.71,30539.0,32.1113,32.1298,32.102,32.1205,30539.0
2019-07-12 11:30:00,34.71,34.72,34.7,34.71,25666.0,32.1205,32.1298,32.1113,32.1205,25666.0
2019-07-12 11:40:00,34.7,34.71,34.69,34.7,26353.0,32.1113,32.1205,32.102,32.1113,26353.0
2019-07-12 11:50:00,34.7,34.71,34.69,34.71,14335.0,32.1113,32.1205,32.102,32.1205,14335.0
2019-07-12 12:00:00,34.71,34.73,34.7,34.72,63595.0,32.1205,32.1391,32.1113,32.1298,63595.0
2019-07-12 12:10:00,34.72,34.73,34.72,34.73,24881.0,32.1298,32.1391,32.1298,32.1391,24881.0
2019-07-12 12:20:00,34.72,34.73,34.71,34.72,19827.0,32.1298,32.1391,32.1205,32.1298,19827.0
2019-07-12 12:30:00,34.72,34.73,34.7,34.72,28283.0,32.1298,32.1391,32.1113,32.1298,28283.0
2019-07-12 12:40:00,34.72,34.74,34.71,34.74,43785.0,32.1298,32.1483,32.1205,32.1483,43785.0
2019-07-12 12:50:00,34.75,34.76,34.74,34.76,83643.0,32.1576,32.1668,32.1483,32.1668,83643.0
2019-07-12 13:00:00,34.76,34.76,34.75,34.76,51785.0,32.1668,32.1668,32.1576,32.1668,51785.0
2019-07-12 13:10:00,34.76,34.76,34.74,34.74,29321.0,32.1668,32.1668,32.1483,32.1483,29321.0
2019-07-12 13:20:00,34.73,34.74,34.73,34.73,5700.0,32.1391,32.1483,32.1391,32.1391,5700.0
2019-07-12 13:30:00,34.73,34.74,34.72,34.72,32207.0,32.1391,32.1483,32.1298,32.1298,32207.0
2019-07-12 13:40:00,34.72,34.73,34.71,34.72,92416.0,32.1298,32.1391,32.1205,32.1298,92416.0
2019-07-12 13:50:00,34.72,34.73,34.72,34.73,8480.0,32.1298,32.1391,32.1298,32.1391,8480.0
2019-07-12 14:00:00,34.73,34.73,34.7,34.7,19650.0,32.1391,32.1391,32.1113,32.1113,19650.0
2019-07-12 14:10:00,34.7,34.71,34.69,34.69,23244.0,32.1113,32.1205,32.102,32.102,23244.0
2019-07-12 14:20:00,34.7,34.71,34.69,34.7,21345.0,32.1113,32.1205,32.102,32.1113,21345.0
2019-07-12 14:30:00,34.7,34.71,34.7,34.7,36887.0,32.1113,32.1205,32.1113,32.1113,36887.0
2019-07-12 14:40:00,34.71,34.71,34.7,34.7,9705.0,32.1205,32.1205,32.1113,32.1113,9705.0
2019-07-12 14:50:00,34.7,34.71,34.7,34.7,18170.0,32.1113,32.1205,32.1113,32.1113,18170.0
2019-07-12 15:00:00,34.7,34.71,34.7,34.7,23079.0,32.1113,32.1205,32.1113,32.1113,23079.0
2019-07-12 15:10:00,34.7,34.71,34.7,34.7,17693.0,32.1113,32.1205,32.1113,32.1113,17693.0
2019-07-12 15:20:00,34.7,34.73,34.7,34.73,50201.0,32.1113,32.1391,32.1113,32.1391,50201.0
2019-07-12 15:30:00,34.73,34.73,34.72,34.73,27605.0,32.1391,32.1391,32.1298,32.1391,27605.0
2019-07-12 15:40:00,34.73,34.73,34.72,34.73,24182.0,32.1391,32.1391,32.1298,32.1391,24182.0
2019-07-12 15:50:00,34.73,34.74,34.72,34.73,123148.0,32.1391,32.1483,32.1298,32.1391,123148.0
2019-07-15 09:30:00,34.91,34.92,34.86,34.9,100529.0,32.3056,32.3149,32.2594,32.2964,100529.0
2019-07-15 09:40:00,34.91,34.92,34.87,34.88,71861.0,32.3056,32.3149,32.2686,32.2779,71861.0
2019-07-15 09:50:00,34.88,34.89,34.87,34.89,39272.0,32.2779,32.2871,32.2686,32.2871,39272.0
2019-07-15 10:00:00,34.88,34.89,34.86,34.88,46275.0,32.2779,32.2871,32.2594,32.2779,46275.0
2019-07-15 10:10:00,34.88,34.88,34.86,34.87,29097.0,32.2779,32.2779,32.2594,32.2686,29097.0
2019-07-15 10:20:00,34.86,34.89,34.86,34.89,36516.0,32.2594,32.2871,32.2594,32.2871,36516.0
2019-07-15 10:30:00,34.89,34.91,34.88,34.9,44530.0,32.2871,32.3056,32.2779,32.2964,44530.0
2019-07-15 10:40:00,34.9,34.9,34.87,34.88,47390.0,32.2964,32.2964,32.2686,32.2779,47390.0
2019-07-15 10:50:00,34.88,34.91,34.88,34.9,15209.0,32.2779,32.3056,32.2779,32.2964,15209.0
2019-07-15 11:00:00,34.91,34.91,34.87,34.87,24920.0,32.3056,32.3056,32.2686,32.2686,24920.0
2019-07-15 11:10:00,34.88,34.89,34.86,34.89,50592.0,32.2779,32.2871,32.2594,32.2871,50592.0
2019-07-15 11:20:00,34.89,34.9,34.87,34.88,36291.0,32.2871,32.2964,32.2686,32.2779,36291.0
2019-07-15 11:30:00,34.88,34.89,34.86,34.88,26789.0,32.2779,32.2871,32.2594,32.2779,26789.0
2019-07-15 11:40:00,34.88,34.89,34.88,34.89,66629.0,32.2779,32.2871,32.2779,32.2871,66629.0
2019-07-15 11:50:00,34.89,34.91,34.88,34.91,55248.0,32.2871,32.3056,32.2779,32.3056,55248.0
2019-07-15 12:00:00,34.91,34.92,34.9,34.91,57118.0,32.3056,32.3149,32.2964,32.3056,57118.0
2019-07-15 12:10:00,34.91,34.91,34.9,34.91,14816.0,32.3056,32.3056,32.2964,32.3056,14816.0
2019-07-15 12:20:00,34.91,34.92,34.9,34.91,39420.0,32.3056,32.3149,32.2964,32.3056,39420.0
2019-07-15 12:30:00,34.9,34.91,34.89,34.89,33783.0,32.2964,32.3056,32.2871,32.2871,33783.0
2019-07-15 12:40:00,34.9,34.9,34.87,34.87,15510.0,32.2964,32.2964,32.2686,32.2686,15510.0
2019-07-15 12:50:00,34.87,34.88,34.86,34.87,20301.0,32.2686,32.2779,32.2594,32.2686,20301.0
2019-07-15 13:00:00,34.87,34.88,34.86,34.87,19115.0,32.2686,32.2779,32.2594,32.2686,19115.0
2019-07-15 13:10:00,34.86,34.87,34.85,34.87,23145.0,32.2594,32.2686,32.2501,32.2686,23145.0
2019-07-15 13:20:00,34.86,34.87,34.85,34.86,22911.0,32.2594,32.2686,32.2501,32.2594,22911.0
2019-07-15 13:30:00,34.85,34.86,34.85,34.85,16873.0,32.2501,32.2594,32.2501,32.2501,16873.0
2019-07-15 13:40:00,34.85,34.87,34.84,34.86,34390.0,32.2501,32.2686,32.2408,32.2594,34390.0
2019-07-15 13:50:00,34.87,34.87,34.86,34.87,11269.0,32.2686,32.2686,32.2594,32.2686,11269.0
2019-07-15 14:00:00,34.87,34.87,34.86,34.87,20110.0,32.2686,32.2686,32.2594,32.2686,20110.0
2019-07-15 14:10:00,34.86,34.87,34.86,34.87,25704.0,32.2594,32.2686,32.2594,32.2686,25704.0
2019-07-15 14:20:00,34.88,34.89,34.87,34.89,16601.0,32.2779,32.2871,32.2686,32.2871,16601.0
2019-07-15 14:30:00,34.88,34.89,34.88,34.89,14421.0,32.2779,32.2871,32.2779,32.2871,14421.0
2019-07-15 14:40:00,34.89,34.89,34.88,34.88,10801.0,32.2871,32.2871,32.2779,32.2779,10801.0
2019-07-15 14:50:00,34.88,34.89,34.87,34.88,32121.0,32.2779,32.2871,32.2686,32.2779,32121.0
2019-07-15 15:00:00,34.88,34.88,34.87,34.87,16319.0,32.2779,32.2779,32.2686,32.2686,16319.0
2019-07-15 15:10:00,34.88,34.88,34.86,34.86,24066.0,32.2779,32.2779,32.2594,32.2594,24066.0
2019-07-15 15:20:00,34.86,34.87,34.86,34.86,21668.0,32.2594,32.2686,32.2594,32.2594,21668.0
2019-07-15 15:30:00,34.86,34.87,34.86,34.86,32400.0,32.2594,32.2686,32.2594,32.2594,32400.0
2019-07-15 15:40:00,34.86,34.87,34.86,34.86,35910.0,32.2594,32.2686,32.2594,32.2594,35910.0
2019-07-15 15:50:00,34.86,34.91,34.86,34.89,236910.0,32.2594,32.3056,32.2594,32.2871,236910.0
2019-07-16 09:30:00,35.06,35.06,34.98,35.04,93941.0,32.4444,32.4444,32.3704,32.4259,93941.0
2019-07-16 09:40:00,35.04,35.06,35.02,35.05,68649.0,32.4259,32.4444,32.4074,32.4352,68649.0
2019-07-16 09:50:00,35.05,35.07,35.04,35.04,32496.0,32.4352,32.4537,32.4259,32.4259,32496.0
2019-07-16 10:00:00,35.04,35.04,35.02,35.04,117784.0,32.4259,32.4259,32.4074,32.4259,117784.0
2019-07-16 10:10:00,35.03,35.05,35.01,35.05,87736.0,32.4167,32.4352,32.3982,32.4352,87736.0
2019-07-16 10:20:00,35.06,35.09,35.06,35.09,70493.0,32.4444,32.4722,32.4444,32.4722,70493.0
2019-07-16 10:30:00,35.08,35.12,35.08,35.11,109817.0,32.4629,32.5,32.4629,32.4907,109817.0
2019-07-16 10:40:00,35.11,35.12,35.09,35.09,20356.0,32.4907,32.5,32.4722,32.4722,20356.0
2019-07-16 10:50:00,35.09,35.09,35.08,35.09,14890.0,32.4722,32.4722,32.4629,32.4722,14890.0
2019-07-16 11:00:00,35.09,35.09,35.06,35.07,23484.0,32.4722,32.4722,32.4444,32.4537,23484.0
2019-07-16 11:10:00,35.07,35.07,35.05,35.05,35452.0,32.4537,32.4537,32.4352,32.4352,35452.0
2019-07-16 11:20:00,35.05,35.06,35.04,35.05,29025.0,32.4352,32.4444,32.4259,32.4352,29025.0
2019-07-16 11:30:00,35.05,35.05,35.03,35.03,81593.0,32.4352,32.4352,32.4167,32.4167,81593.0
2019-07-16 11:40:00,35.03,35.05,35.02,35.05,56592.0,32.4167,32.4352,32.4074,32.4352,56592.0
2019-07-16 11:50:00,35.05,35.05,35.0,35.0,58799.0,32.4352,32.4352,32.3889,32.3889,58799.0
2019-07-16 12:00:00,35.0,35.0,34.96,34.98,147955.0,32.3889,32.3889,32.3519,32.3704,147955.0
2019-07-16 12:10:00,34.98,34.99,34.97,34.97,104224.0,32.3704,32.3797,32.3611,32.3611,104224.0
2019-07-16 12:20:00,34.97,34.99,34.97,34.99,21757.0,32.3611,32.3797,32.3611,32.3797,21757.0
2019-07-16 12:30:00,34.99,35.02,34.98,35.02,20355.0,32.3797,32.4074,32.3704,32.4074,20355.0
2019-07-16 12:40:00,35.02,35.04,35.01,35.02,19223.0,32.4074,32.4259,32.3982,32.4074,19223.0
2019-07-16 12:50:00,35.02,35.02,35.0,35.01,19128.0,32.4074,32.4074,32.3889,32.3982,19128.0
2019-07-16 13:00:00,35.01,35.06,35.01,35.04,66899.0,32.3982,32.4444,32.3982,32.4259,66899.0
2019-07-16 13:10:00,35.05,35.09,35.04,35.08,33509.0,32.4352,32.4722,32.4259,32.4629,33509.0
2019-07-16 13:20:00,35.07,35.07,35.03,35.04,25543.0,32.4537,32.4537,32.4167,32.4259,25543.0
2019-07-16 13:30:00,35.03,35.05,35.02,35.05,18540.0,32.4167,32.4352,32.4074,32.4352,18540.0
2019-07-16 13:40:00,35.05,35.05,35.02,35.04,41611.0,32.4352,32.4352,32.4074,32.4259,41611.0
2019-07-16 13:50:00,35.04,35.04,35.01,35.02,25722.0,32.4259,32.4259,32.3982,32.4074,25722.0
2019-07-16 14:00:00,35.02,35.03,35.01,35.03,21093.0,32.4074,32.4167,32.3982,32.4167,21093.0
2019-07-16 14:10:00,35.02,35.02,35.0,35.0,35122.0,32.4074,32.4074,32.3889,32.3889,35122.0
2019-07-16 14:20:00,35.0,35.02,34.99,35.01,93841.0,32.3889,32.4074,32.3797,32.3982,93841.0
2019-07-16 14:30:00,35.01,35.01,35.0,35.0,20081.0,32.3982,32.3982,32.3889,32.3889,20081.0
2019-07-16 14:40:00,35.01,35.03,35.0,35.02,36318.0,32.3982,32.4167,32.3889,32.4074,36318.0
2019-07-16 14:50:00,35.02,35.04,35.02,35.02,67961.0,32.4074,32.4259,32.4074,32.4074,67961.0
2019-07-16 15:00:00,35.02,35.03,35.01,35.02,45966.0,32.4074,32.4167,32.3982,32.4074,45966.0
2019-07-16 15:10:00,35.02,35.03,35.01,35.03,22480.0,32.4074,32.4167,32.3982,32.4167,22480.0
2019-07-16 15:20:00,35.02,35.04,35.02,35.03,20100.0,32.4074,32.4259,32.4074,32.4167,20100.0
2019-07-16 15:30:00,35.03,35.05,35.02,35.05,50502.0,32.4167,32.4352,32.4074,32.4352,50502.0
2019-07-16 15:40:00,35.04,35.05,35.01,35.04,254978.0,32.4259,32.4352,32.3982,32.4259,254978.0
2019-07-16 15:50:00,35.04,35.06,35.02,35.05,328187.0,32.4259,32.4444,32.4074,32.4352,328187.0
2019-07-17 09:30:00,35.0,35.03,35.0,35.03,64374.0,32.3889,32.4167,32.3889,32.4167,64374.0
2019-07-17 09:40:00,35.03,35.04,34.98,35.0,57093.0,32.4167,32.4259,32.3704,32.3889,57093.0
2019-07-17 09:50:00,35.0,35.01,34.98,34.99,45434.0,32.3889,32.3982,32.3704,32.3797,45434.0
2019-07-17 10:00:00,35.0,35.0,34.97,34.98,79188.0,32.3889,32.3889,32.3611,32.3704,79188.0
2019-07-17 10:10:00,34.98,35.01,34.97,35.0,56268.0,32.3704,32.3982,32.3611,32.3889,56268.0
2019-07-17 10:20:00,35.0,35.02,34.97,34.98,72530.0,32.3889,32.4074,32.3611,32.3704,72530.0
2019-07-17 10:30:00,34.97,34.97,34.93,34.95,79042.0,32.3611,32.3611,32.3241,32.3426,79042.0
2019-07-17 10:40:00,34.95,34.95,34.92,34.93,39751.0,32.3426,32.3426,32.3149,32.3241,39751.0
2019-07-17 10:50:00,34.94,34.96,34.92,34.95,19555.0,32.3334,32.3519,32.3149,32.3426,19555.0
2019-07-17 11:00:00,34.95,34.99,34.95,34.99,16851.0,32.3426,32.3797,32.3426,32.3797,16851.0
2019-07-17 11:10:00,34.99,35.03,34.99,35.03,28954.0,32.3797,32.4167,32.3797,32.4167,28954.0
2019-07-17 11:20:00,35.03,35.05,35.02,35.02,34649.0,32.4167,32.4352,32.4074,32.4074,34649.0
2019-07-17 11:30:00,35.02,35.03,34.99,35.01,27704.0,32.4074,32.4167,32.3797,32.3982,27704.0
2019-07-17 11:40:00,35.01,35.05,35.0,35.05,18641.0,32.3982,32.4352,32.3889,32.4352,18641.0
2019-07-17 11:50:00,35.05,35.07,35.05,35.07,18859.0,32.4352,32.4537,32.4352,32.4537,18859.0
2019-07-17 12:00:00,35.07,35.09,35.06,35.07,29322.0,32.4537,32.4722,32.4444,32.4537,29322.0
2019-07-17 12:10:00,35.07,35.07,35.05,35.07,22112.0,32.4537,32.4537,32.4352,32.4537,22112.0
2019-07-17 12:20:00,35.07,35.07,35.05,35.05,17900.0,32.4537,32.4537,32.4352,32.4352,17900.0
2019-07-17 12:30:00,35.05,35.09,35.05,35.08,44135.0,32.4352,32.4722,32.4352,32.4629,44135.0
2019-07-17 12:40:00,35.08,35.08,35.06,35.06,17437.0,32.4629,32.4629,32.4444,32.4444,17437.0
2019-07-17 12:50:00,35.06,35.07,35.06,35.07,10012.0,32.4444,32.4537,32.4444,32.4537,10012.0
2019-07-17 13:00:00,35.07,35.07,35.04,35.05,12073.0,32.4537,32.4537,32.4259,32.4352,12073.0
2019-07-17 13:10:00,35.05,35.06,35.04,35.05,14982.0,32.4352,32.4444,32.4259,32.4352,14982.0
2019-07-17 13:20:00,35.05,35.05,35.03,35.04,8151.0,32.4352,32.4352,32.4167,32.4259,8151.0
2019-07-17 13:30:00,35.04,35.04,35.0,35.02,34658.0,32.4259,32.4259,32.3889,32.4074,34658.0
2019-07-17 13:40:00,35.02,35.02,35.0,35.01,8900.0,32.4074,32.4074,32.3889,32.3982,8900.0
2019-07-17 13:50:00,35.01,35.01,34.99,34.99,13269.0,32.3982,32.3982,32.3797,32.3797,13269.0
2019-07-17 14:00:00,35.0,35.0,34.99,35.0,9721.0,32.3889,32.3889,32.3797,32.3889,9721.0
2019-07-17 14:10:00,34.99,35.0,34.99,34.99,5715.0,32.3797,32.3889,32.3797,32.3797,5715.0
2019-07-17 14:20:00,35.0,35.02,34.99,35.01,32161.0,32.3889,32.4074,32.3797,32.3982,32161.0
2019-07-17 14:30:00,35.01,35.01,35.0,35.01,10748.0,32.3982,32.3982,32.3889,32.3982,10748.0
2019-07-17 14:40:00,35.01,35.01,35.0,35.01,23118.0,32.3982,32.3982,32.3889,32.3982,23118.0
2019-07-17 14:50:00,35.01,35.01,35.0,35.01,16047.0,32.3982,32.3982,32.3889,32.3982,16047.0
2019-07-17 15:00:00,35.01,35.01,34.99,35.01,53283.0,32.3982,32.3982,32.3797,32.3982,53283.0
2019-07-17 15:10:00,35.01,35.03,35.01,35.03,38849.0,32.3982,32.4167,32.3982,32.4167,38849.0
2019-07-17 15:20:00,35.02,35.03,34.98,34.98,100699.0,32.4074,32.4167,32.3704,32.3704,100699.0
2019-07-17 15:30:00,34.98,35.0,34.98,35.0,46673.0,32.3704,32.3889,32.3704,32.3889,46673.0
2019-07-17 15:40:00,35.0,35.0,34.99,34.99,48267.0,32.3889,32.3889,32.3797,32.3797,48267.0
2019-07-17 15:50:00,35.0,35.0,34.95,34.95,241051.0,32.3889,32.3889,32.3426,32.3426,241051.0
2019-07-18 09:30:00,34.7,34.76,34.68,34.73,123729.0,32.1113,32.1668,32.0928,32.1391,123729.0
2019-07-18 09:40:00,34.73,34.85,34.72,34.8,392124.0,32.1391,32.2501,32.1298,32.2038,392124.0
2019-07-18 09:50:00,34.8,34.83,34.79,34.82,178140.0,32.2038,32.2316,32.1946,32.2223,178140.0
2019-07-18 10:00:00,34.82,34.83,34.8,34.8,104889.0,32.2223,32.2316,32.2038,32.2038,104889.0
2019-07-18 10:10:00,34.8,34.82,34.8,34.82,71152.0,32.2038,32.2223,32.2038,32.2223,71152.0
2019-07-18 10:20:00,34.82,34.84,34.81,34.82,45857.0,32.2223,32.2408,32.2131,32.2223,45857.0
2019-07-18 10:30:00,34.82,34.83,34.81,34.81,28478.0,32.2223,32.2316,32.2131,32.2131,28478.0
2019-07-18 10:40:00,34.82,34.82,34.79,34.79,17263.0,32.2223,32.2223,32.1946,32.1946,17263.0
2019-07-18 10:50:00,34.8,34.8,34.78,34.79,25743.0,32.2038,32.2038,32.1853,32.1946,25743.0
2019-07-18 11:00:00,34.8,34.8,34.78,34.79,76794.0,32.2038,32.2038,32.1853,32.1946,76794.0
2019-07-18 11:10:00,34.79,34.8,34.78,34.79,26044.0,32.1946,32.2038,32.1853,32.1946,26044.0
2019-07-18 11:20:00,34.8,34.8,34.77,34.77,59865.0,32.2038,32.2038,32.1761,32.1761,59865.0
2019-07-18 11:30:00,34.78,34.78,34.77,34.77,30146.0,32.1853,32.1853,32.1761,32.1761,30146.0
2019-07-18 11:40:00,34.77,34.78,34.76,34.76,44800.0,32.1761,32.1853,32.1668,32.1668,44800.0
2019-07-18 11:50:00,34.77,34.78,34.76,34.77,37681.0,32.1761,32.1853,32.1668,32.1761,37681.0
2019-07-18 12:00:00,34.77,34.79,34.77,34.79,17581.0,32.1761,32.1946,32.1761,32.1946,17581.0
2019-07-18 12:10:00,34.78,34.79,34.78,34.78,16990.0,32.1853,32.1946,32.1853,32.1853,16990.0
2019-07-18 12:20:00,34.79,34.79,34.78,34.78,28365.0,32.1946,32.1946,32.1853,32.1853,28365.0
2019-07-18 12:30:00,34.79,34.79,34.78,34.78,14748.0,32.1946,32.1946,32.1853,32.1853,14748.0
2019-07-18 12:40:00,34.78,34.79,34.78,34.78,18698.0,32.1853,32.1946,32.1853,32.1853,18698.0
2019-07-18 12:50:00,34.78,34.79,34.77,34.77,108730.0,32.1853,32.1946,32.1761,32.1761,108730.0
2019-07-18 13:00:00,34.77,34.78,34.77,34.77,8468.0,32.1761,32.1853,32.1761,32.1761,8468.0
2019-07-18 13:10:00,34.77,34.78,34.77,34.77,15828.0,32.1761,32.1853,32.1761,32.1761,15828.0
2019-07-18 13:20:00,34.77,34.78,34.77,34.77,15921.0,32.1761,32.1853,32.1761,32.1761,15921.0
2019-07-18 13:30:00,34.77,34.78,34.77,34.78,19349.0,32.1761,32.1853,32.1761,32.1853,19349.0
2019-07-18 13:40:00,34.77,34.79,34.77,34.79,23539.0,32.1761,32.1946,32.1761,32.1946,23539.0
2019-07-18 13:50:00,34.79,34.79,34.78,34.79,18621.0,32.1946,32.1946,32.1853,32.1946,18621.0
2019-07-18 14:00:00,34.79,34.79,34.78,34.79,11219.0,32.1946,32.1946,32.1853,32.1946,11219.0
2019-07-18 14:10:00,34.79,34.85,34.78,34.85,72171.0,32.1946,32.2501,32.1853,32.2501,72171.0
2019-07-18 14:20:00,34.85,34.91,34.84,34.89,180477.0,32.2501,32.3056,32.2408,32.2871,180477.0
2019-07-18 14:30:00,34.88,34.9,34.87,34.89,60589.0,32.2779,32.2964,32.2686,32.2871,60589.0
2019-07-18 14:40:00,34.89,34.89,34.86,34.88,56413.0,32.2871,32.2871,32.2594,32.2779,56413.0
2019-07-18 14:50:00,34.87,34.88,34.86,34.88,26455.0,32.2686,32.2779,32.2594,32.2779,26455.0
2019-07-18 15:00:00,34.87,34.91,34.87,34.91,66564.0,32.2686,32.3056,32.2686,32.3056,66564.0
2019-07-18 15:10:00,34.9,34.92,34.88,34.91,65594.0,32.2964,32.3149,32.2779,32.3056,65594.0
2019-07-18 15:20:00,34.91,34.92,34.88,34.89,41002.0,32.3056,32.3149,32.2779,32.2871,41002.0
2019-07-18 15:30:00,34.89,34.92,34.88,34.91,96374.0,32.2871,32.3149,32.2779,32.3056,96374.0
2019-07-18 15:40:00,34.91,34.94,34.9,34.94,90449.0,32.3056,32.3334,32.2964,32.3334,90449.0
2019-07-18 15:50:00,34.94,34.95,34.91,34.94,285853.0,32.3334,32.3426,32.3056,32.3334,285853.0
2019-07-19 09:30:00,34.35,34.39,34.31,34.33,95899.0,31.7874,31.8244,31.7504,31.7689,95899.0
2019-07-19 09:40:00,34.33,34.36,34.32,34.32,56652.0,31.7689,31.7967,31.7596,31.7596,56652.0
2019-07-19 09:50:00,34.33,34.33,34.3,34.33,80748.0,31.7689,31.7689,31.7411,31.7689,80748.0
2019-07-19 10:00:00,34.33,34.34,34.28,34.29,109652.0,31.7689,31.7781,31.7226,31.7319,109652.0
2019-07-19 10:10:00,34.29,34.31,34.27,34.3,95334.0,31.7319,31.7504,31.7134,31.7411,95334.0
2019-07-19 10:20:00,34.3,34.32,34.28,34.3,44714.0,31.7411,31.7596,31.7226,31.7411,44714.0
2019-07-19 10:30:00,34.3,34.31,34.27,34.28,57102.0,31.7411,31.7504,31.7134,31.7226,57102.0
2019-07-19 10:40:00,34.28,34.29,34.25,34.25,66519.0,31.7226,31.7319,31.6949,31.6949,66519.0
2019-07-19 10:50:00,34.26,34.29,34.25,34.29,19432.0,31.7041,31.7319,31.6949,31.7319,19432.0
2019-07-19 11:00:00,34.28,34.3,34.28,34.29,46150.0,31.7226,31.7411,31.7226,31.7319,46150.0
2019-07-19 11:10:00,34.29,34.3,34.27,34.28,60077.0,31.7319,31.7411,31.7134,31.7226,60077.0
2019-07-19 11:20:00,34.29,34.29,34.27,34.29,31131.0,31.7319,31.7319,31.7134,31.7319,31131.0
2019-07-19 11:30:00,34.28,34.29,34.25,34.26,56977.0,31.7226,31.7319,31.6949,31.7041,56977.0
2019-07-19 11:40:00,34.26,34.26,34.22,34.24,40500.0,31.7041,31.7041,31.6671,31.6856,40500.0
2019-07-19 11:50:00,34.24,34.26,34.24,34.24,33484.0,31.6856,31.7041,31.6856,31.6856,33484.0
2019-07-19 12:00:00,34.25,34.27,34.24,34.27,20758.0,31.6949,31.7134,31.6856,31.7134,20758.0
2019-07-19 12:10:00,34.27,34.3,34.26,34.29,48714.0,31.7134,31.7411,31.7041,31.7319,48714.0
2019-07-19 12:20:00,34.29,34.3,34.28,34.29,37195.0,31.7319,31.7411,31.7226,31.7319,37195.0
2019-07-19 12:30:00,34.3,34.32,34.3,34.3,19703.0,31.7411,31.7596,31.7411,31.7411,19703.0
2019-07-19 12:40:00,34.3,34.31,34.29,34.29,21675.0,31.7411,31.7504,31.7319,31.7319,21675.0
2019-07-19 12:50:00,34.29,34.3,34.27,34.28,32389.0,31.7319,31.7411,31.7134,31.7226,32389.0
2019-07-19 13:00:00,34.28,34.29,34.26,34.27,33870.0,31.7226,31.7319,31.7041,31.7134,33870.0
2019-07-19 13:10:00,34.27,34.29,34.27,34.27,25595.0,31.7134,31.7319,31.7134,31.7134,25595.0
2019-07-19 13:20:00,34.27,34.29,34.27,34.29,32382.0,31.7134,31.7319,31.7134,31.7319,32382.0
2019-07-19 13:30:00,34.28,34.29,34.26,34.29,44005.0,31.7226,31.7319,31.7041,31.7319,44005.0
2019-07-19 13:40:00,34.29,34.29,34.28,34.29,7506.0,31.7319,31.7319,31.7226,31.7319,7506.0
2019-07-19 13:50:00,34.29,34.3,34.27,34.28,38038.0,31.7319,31.7411,31.7134,31.7226,38038.0
2019-07-19 14:00:00,34.28,34.3,34.2,34.2,141159.0,31.7226,31.7411,31.6486,31.6486,141159.0
2019-07-19 14:10:00,34.2,34.22,34.16,34.2,208302.0,31.6486,31.6671,31.6116,31.6486,208302.0
2019-07-19 14:20:00,34.2,34.24,34.19,34.23,64391.0,31.6486,31.6856,31.6393,31.6764,64391.0
2019-07-19 14:30:00,34.23,34.24,34.19,34.2,29769.0,31.6764,31.6856,31.6393,31.6486,29769.0
2019-07-19 14:40:00,34.2,34.21,34.19,34.2,17763.0,31.6486,31.6578,31.6393,31.6486,17763.0
2019-07-19 14:50:00,34.2,34.22,34.18,34.22,41100.0,31.6486,31.6671,31.6301,31.6671,41100.0
2019-07-19 15:00:00,34.22,34.23,34.19,34.19,65936.0,31.6671,31.6764,31.6393,31.6393,65936.0
2019-07-19 15:10:00,34.19,34.2,34.17,34.2,70885.0,31.6393,31.6486,31.6208,31.6486,70885.0
2019-07-19 15:20:00,34.2,34.2,34.18,34.19,35997.0,31.6486,31.6486,31.6301,31.6393,35997.0
2019-07-19 15:30:00,34.2,34.21,34.19,34.2,64239.0,31.6486,31.6578,31.6393,31.6486,64239.0
2019-07-19 15:40:00,34.2,34.21,34.19,34.2,88831.0,31.6486,31.6578,31.6393,31.6486,88831.0
2019-07-19 15:50:00,34.19,34.2,34.16,34.17,321297.0,31.6393,31.6486,31.6116,31.6208,321297.0
2019-07-22 09:30:00,34.19,34.24,34.19,34.22,94755.0,31.6393,31.6856,31.6393,31.6671,94755.0
2019-07-22 09:40:00,34.22,34.24,34.2,34.23,139602.0,31.6671,31.6856,31.6486,31.6764,139602.0
2019-07-22 09:50:00,34.23,34.25,34.23,34.23,64488.0,31.6764,31.6949,31.6764,31.6764,64488.0
2019-07-22 10:00:00,34.23,34.24,34.17,34.18,101421.0,31.6764,31.6856,31.6208,31.6301,101421.0
2019-07-22 10:10:00,34.18,34.19,34.17,34.19,45278.0,31.6301,31.6393,31.6208,31.6393,45278.0
2019-07-22 10:20:00,34.19,34.21,34.18,34.2,65179.0,31.6393,31.6578,31.6301,31.6486,65179.0
2019-07-22 10:30:00,34.21,34.21,34.18,34.21,42846.0,31.6578,31.6578,31.6301,31.6578,42846.0
2019-07-22 10:40:00,34.22,34.23,34.19,34.2,31753.0,31.6671,31.6764,31.6393,31.6486,31753.0
2019-07-22 10:50:00,34.2,34.22,34.19,34.22,6707.0,31.6486,31.6671,31.6393,31.6671,6707.0
2019-07-22 11:00:00,34.22,34.23,34.2,34.23,44553.0,31.6671,31.6764,31.6486,31.6764,44553.0
2019-07-22 11:10:00,34.22,34.23,34.2,34.21,21097.0,31.6671,31.6764,31.6486,31.6578,21097.0
2019-07-22 11:20:00,34.21,34.25,34.2,34.24,33254.0,31.6578,31.6949,31.6486,31.6856,33254.0
2019-07-22 11:30:00,34.24,34.25,34.22,34.23,19773.0,31.6856,31.6949,31.6671,31.6764,19773.0
2019-07-22 11:40:00,34.24,34.24,34.21,34.21,31367.0,31.6856,31.6856,31.6578,31.6578,31367.0
2019-07-22 11:50:00,34.21,34.23,34.19,34.19,16337.0,31.6578,31.6764,31.6393,31.6393,16337.0
2019-07-22 12:00:00,34.19,34.19,34.17,34.17,29366.0,31.6393,31.6393,31.6208,31.6208,29366.0
2019-07-22 12:10:00,34.18,34.18,34.15,34.17,88099.0,31.6301,31.6301,31.6023,31.6208,88099.0
2019-07-22 12:20:00,34.16,34.19,34.15,34.17,30446.0,31.6116,31.6393,31.6023,31.6208,30446.0
2019-07-22 12:30:00,34.17,34.19,34.16,34.18,33881.0,31.6208,31.6393,31.6116,31.6301,33881.0
2019-07-22 12:40:00,34.18,34.19,34.18,34.18,5282.0,31.6301,31.6393,31.6301,31.6301,5282.0
2019-07-22 12:50:00,34.18,34.2,34.18,34.2,18212.0,31.6301,31.6486,31.6301,31.6486,18212.0
2019-07-22 13:00:00,34.2,34.2,34.19,34.2,8633.0,31.6486,31.6486,31.6393,31.6486,8633.0
2019-07-22 13:10:00,34.19,34.2,34.19,34.19,13586.0,31.6393,31.6486,31.6393,31.6393,13586.0
2019-07-22 13:20:00,34.19,34.2,34.16,34.16,30456.0,31.6393,31.6486,31.6116,31.6116,30456.0
2019-07-22 13:30:00,34.17,34.18,34.16,34.17,65151.0,31.6208,31.6301,31.6116,31.6208,65151.0
2019-07-22 13:40:00,34.18,34.19,34.16,34.16,50459.0,31.6301,31.6393,31.6116,31.6116,50459.0
2019-07-22 13:50:00,34.16,34.17,34.14,34.15,21696.0,31.6116,31.6208,31.5931,31.6023,21696.0
2019-07-22 14:00:00,34.15,34.15,34.14,34.14,21906.0,31.6023,31.6023,31.5931,31.5931,21906.0
2019-07-22 14:10:00,34.14,34.16,34.14,34.16,20753.0,31.5931,31.6116,31.5931,31.6116,20753.0
2019-07-22 14:20:00,34.15,34.16,34.15,34.15,2817.0,31.6023,31.6116,31.6023,31.6023,2817.0
2019-07-22 14:30:00,34.16,34.16,34.15,34.16,9697.0,31.6116,31.6116,31.6023,31.6116,9697.0
2019-07-22 14:40:00,34.15,34.16,34.13,34.15,51886.0,31.6023,31.6116,31.5838,31.6023,51886.0
2019-07-22 14:50:00,34.15,34.16,34.14,34.16,8035.0,31.6023,31.6116,31.5931,31.6116,8035.0
2019-07-22 15:00:00,34.16,34.18,34.15,34.18,20845.0,31.6116,31.6301,31.6023,31.6301,20845.0
2019-07-22 15:10:00,34.18,34.18,34.16,34.17,37109.0,31.6301,31.6301,31.6116,31.6208,37109.0
2019-07-22 15:20:00,34.18,34.18,34.16,34.18,33860.0,31.6301,31.6301,31.6116,31.6301,33860.0
2019-07-22 15:30:00,34.18,34.18,34.16,34.17,33911.0,31.6301,31.6301,31.6116,31.6208,33911.0
2019-07-22 15:40:00,34.17,34.19,34.16,34.18,81629.0,31.6208,31.6393,31.6116,31.6301,81629.0
2019-07-22 15:50:00,34.17,34.2,34.17,34.2,205457.0,31.6208,31.6486,31.6208,31.6486,205457.0
2019-07-23 09:30:00,34.04,34.05,33.98,33.99,298962.0,31.5005,31.5098,31.445,31.4543,298962.0
2019-07-23 09:40:00,33.98,34.01,33.96,33.98,104638.0,31.445,31.4728,31.4265,31.445,104638.0
2019-07-23 09:50:00,33.99,34.0,33.96,33.98,167704.0,31.4543,31.4635,31.4265,31.445,167704.0
2019-07-23 10:00:00,33.98,34.02,33.97,34.0,118334.0,31.445,31.482,31.4357,31.4635,118334.0
2019-07-23 10:10:00,34.0,34.01,33.99,34.0,93100.0,31.4635,31.4728,31.4543,31.4635,93100.0
2019-07-23 10:20:00,34.0,34.02,33.98,34.02,47279.0,31.4635,31.482,31.445,31.482,47279.0
2019-07-23 10:30:00,34.02,34.05,34.02,34.04,105030.0,31.482,31.5098,31.482,31.5005,105030.0
2019-07-23 10:40:00,34.04,34.05,34.03,34.03,96270.0,31.5005,31.5098,31.4913,31.4913,96270.0
2019-07-23 10:50:00,34.04,34.05,34.03,34.04,27595.0,31.5005,31.5098,31.4913,31.5005,27595.0
2019-07-23 11:00:00,34.03,34.04,34.01,34.03,16762.0,31.4913,31.5005,31.4728,31.4913,16762.0
2019-07-23 11:10:00,34.03,34.04,34.02,34.04,120044.0,31.4913,31.5005,31.482,31.5005,120044.0
2019-07-23 11:20:00,34.04,34.05,34.03,34.05,43023.0,31.5005,31.5098,31.4913,31.5098,43023.0
2019-07-23 11:30:00,34.05,34.05,33.98,33.99,166834.0,31.5098,31.5098,31.445,31.4543,166834.0
2019-07-23 11:40:00,33.99,33.99,33.98,33.98,22269.0,31.4543,31.4543,31.445,31.445,22269.0
2019-07-23 11:50:00,33.98,34.0,33.97,33.97,41981.0,31.445,31.4635,31.4357,31.4357,41981.0
2019-07-23 12:00:00,33.97,33.97,33.94,33.95,95118.0,31.4357,31.4357,31.408,31.4172,95118.0
2019-07-23 12:10:00,33.95,33.96,33.95,33.95,26174.0,31.4172,31.4265,31.4172,31.4172,26174.0
2019-07-23 12:20:00,33.95,33.96,33.93,33.94,26337.0,31.4172,31.4265,31.3987,31.408,26337.0
2019-07-23 12:30:00,33.94,33.95,33.93,33.95,25939.0,31.408,31.4172,31.3987,31.4172,25939.0
2019-07-23 12:40:00,33.95,33.95,33.94,33.95,5400.0,31.4172,31.4172,31.408,31.4172,5400.0
2019-07-23 12:50:00,33.95,33.95,33.94,33.95,18788.0,31.4172,31.4172,31.408,31.4172,18788.0
2019-07-23 13:00:00,33.95,33.95,33.93,33.95,16110.0,31.4172,31.4172,31.3987,31.4172,16110.0
2019-07-23 13:10:00,33.95,33.95,33.93,33.94,35614.0,31.4172,31.4172,31.3987,31.408,35614.0
2019-07-23 13:20:00,33.94,33.94,33.91,33.94,111621.0,31.408,31.408,31.3802,31.408,111621.0
2019-07-23 13:30:00,33.94,33.94,33.92,33.93,26582.0,31.408,31.408,31.3895,31.3987,26582.0
2019-07-23 13:40:00,33.93,34.01,33.92,33.98,168742.0,31.3987,31.4728,31.3895,31.445,168742.0
2019-07-23 13:50:00,33.98,33.99,33.95,33.97,110449.0,31.445,31.4543,31.4172,31.4357,110449.0
2019-07-23 14:00:00,33.97,33.98,33.95,33.95,14253.0,31.4357,31.445,31.4172,31.4172,14253.0
2019-07-23 14:10:00,33.95,33.97,33.94,33.96,44329.0,31.4172,31.4357,31.408,31.4265,44329.0
2019-07-23 14:20:00,33.96,33.96,33.94,33.95,33883.0,31.4265,31.4265,31.408,31.4172,33883.0
2019-07-23 14:30:00,33.95,33.96,33.93,33.94,77894.0,31.4172,31.4265,31.3987,31.408,77894.0
2019-07-23 14:40:00,33.95,33.95,33.93,33.95,17484.0,31.4172,31.4172,31.3987,31.4172,17484.0
2019-07-23 14:50:00,33.95,33.95,33.92,33.94,33442.0,31.4172,31.4172,31.3895,31.408,33442.0
2019-07-23 15:00:00,33.93,33.94,33.91,33.91,54936.0,31.3987,31.408,31.3802,31.3802,54936.0
2019-07-23 15:10:00,33.91,33.93,33.91,33.93,26758.0,31.3802,31.3987,31.3802,31.3987,26758.0
2019-07-23 15:20:00,33.93,33.94,33.91,33.94,16893.0,31.3987,31.408,31.3802,31.408,16893.0
2019-07-23 15:30:00,33.94,33.95,33.94,33.95,24560.0,31.408,31.4172,31.408,31.4172,24560.0
2019-07-23 15:40:00,33.94,33.95,33.94,33.94,48033.0,31.408,31.4172,31.408,31.408,48033.0
2019-07-23 15:50:00,33.95,33.95,33.9,33.92,216948.0,31.4172,31.4172,31.371,31.3895,216948.0
2019-07-24 09:30:00,33.78,33.82,33.76,33.82,119397.0,31.2599,31.2969,31.2414,31.2969,119397.0
2019-07-24 09:40:00,33.82,33.85,33.81,33.84,71723.0,31.2969,31.3247,31.2877,31.3154,71723.0
2019-07-24 09:50:00,33.85,33.86,33.84,33.85,58007.0,31.3247,31.334,31.3154,31.3247,58007.0
2019-07-24 10:00:00,33.85,33.86,33.85,33.86,69003.0,31.3247,31.334,31.3247,31.334,69003.0
2019-07-24 10:10:00,33.86,33.86,33.81,33.82,103831.0,31.334,31.334,31.2877,31.2969,103831.0
2019-07-24 10:20:00,33.83,33.83,33.82,33.83,12500.0,31.3062,31.3062,31.2969,31.3062,12500.0
2019-07-24 10:30:00,33.83,33.83,33.81,33.82,31225.0,31.3062,31.3062,31.2877,31.2969,31225.0
2019-07-24 10:40:00,33.82,33.83,33.8,33.8,26529.0,31.2969,31.3062,31.2784,31.2784,26529.0
2019-07-24 10:50:00,33.8,33.8,33.78,33.79,20880.0,31.2784,31.2784,31.2599,31.2692,20880.0
2019-07-24 11:00:00,33.79,33.8,33.78,33.79,80643.0,31.2692,31.2784,31.2599,31.2692,80643.0
2019-07-24 11:10:00,33.79,33.82,33.78,33.82,125277.0,31.2692,31.2969,31.2599,31.2969,125277.0
2019-07-24 11:20:00,33.82,33.82,33.79,33.8,43279.0,31.2969,31.2969,31.2692,31.2784,43279.0
2019-07-24 11:30:00,33.8,33.81,33.79,33.8,31522.0,31.2784,31.2877,31.2692,31.2784,31522.0
2019-07-24 11:40:00,33.81,33.81,33.79,33.8,11129.0,31.2877,31.2877,31.2692,31.2784,11129.0
2019-07-24 11:50:00,33.79,33.8,33.77,33.77,19008.0,31.2692,31.2784,31.2507,31.2507,19008.0
2019-07-24 12:00:00,33.77,33.78,33.77,33.77,18488.0,31.2507,31.2599,31.2507,31.2507,18488.0
2019-07-24 12:10:00,33.77,33.78,33.77,33.77,14294.0,31.2507,31.2599,31.2507,31.2507,14294.0
2019-07-24 12:20:00,33.77,33.8,33.77,33.77,90028.0,31.2507,31.2784,31.2507,31.2507,90028.0
2019-07-24 12:30:00,33.78,33.78,33.77,33.77,41780.0,31.2599,31.2599,31.2507,31.2507,41780.0
2019-07-24 12:40:00,33.77,33.79,33.77,33.79,32591.0,31.2507,31.2692,31.2507,31.2692,32591.0
2019-07-24 12:50:00,33.79,33.8,33.78,33.8,32466.0,31.2692,31.2784,31.2599,31.2784,32466.0
2019-07-24 13:00:00,33.8,33.82,33.79,33.8,60589.0,31.2784,31.2969,31.2692,31.2784,60589.0
2019-07-24 13:10:00,33.8,33.81,33.79,33.8,9430.0,31.2784,31.2877,31.2692,31.2784,9430.0
2019-07-24 13:20:00,33.79,33.81,33.79,33.8,26797.0,31.2692,31.2877,31.2692,31.2784,26797.0
2019-07-24 13:30:00,33.8,33.81,33.8,33.8,60982.0,31.2784,31.2877,31.2784,31.2784,60982.0
2019-07-24 13:40:00,33.81,33.82,33.8,33.82,33785.0,31.2877,31.2969,31.2784,31.2969,33785.0
2019-07-24 13:50:00,33.82,33.82,33.8,33.81,61249.0,31.2969,31.2969,31.2784,31.2877,61249.0
2019-07-24 14:00:00,33.8,33.81,33.79,33.8,27123.0,31.2784,31.2877,31.2692,31.2784,27123.0
2019-07-24 14:10:00,33.79,33.81,33.79,33.8,37574.0,31.2692,31.2877,31.2692,31.2784,37574.0
2019-07-24 14:20:00,33.8,33.82,33.79,33.8,67789.0,31.2784,31.2969,31.2692,31.2784,67789.0
2019-07-24 14:30:00,33.8,33.8,33.79,33.79,11570.0,31.2784,31.2784,31.2692,31.2692,11570.0
2019-07-24 14:40:00,33.8,33.8,33.78,33.8,74517.0,31.2784,31.2784,31.2599,31.2784,74517.0
2019-07-24 14:50:00,33.79,33.8,33.79,33.79,13166.0,31.2692,31.2784,31.2692,31.2692,13166.0
2019-07-24 15:00:00,33.79,33.8,33.79,33.79,11710.0,31.2692,31.2784,31.2692,31.2692,11710.0
2019-07-24 15:10:00,33.8,33.81,33.79,33.8,38438.0,31.2784,31.2877,31.2692,31.2784,38438.0
2019-07-24 15:20:00,33.8,33.81,33.8,33.8,8100.0,31.2784,31.2877,31.2784,31.2784,8100.0
2019-07-24 15:30:00,33.8,33.82,33.8,33.82,34653.0,31.2784,31.2969,31.2784,31.2969,34653.0
2019-07-24 15:40:00,33.82,33.83,33.81,33.83,30263.0,31.2969,31.3062,31.2877,31.3062,30263.0
2019-07-24 15:50:00,33.83,33.84,33.81,33.81,165026.0,31.3062,31.3154,31.2877,31.2877,165026.0
2019-07-25 09:30:00,33.75,33.75,33.63,33.64,182055.0,31.2322,31.2322,31.1211,31.1304,182055.0
2019-07-25 09:40:00,33.65,33.65,33.58,33.6,187218.0,31.1396,31.1396,31.0748,31.0934,187218.0
2019-07-25 09:50:00,33.61,33.62,33.56,33.6,79969.0,31.1026,31.1119,31.0563,31.0934,79969.0
2019-07-25 10:00:00,33.6,33.65,33.59,33.65,239192.0,31.0934,31.1396,31.0841,31.1396,239192.0
2019-07-25 10:10:00,33.65,33.65,33.62,33.64,21658.0,31.1396,31.1396,31.1119,31.1304,21658.0
2019-07-25 10:20:00,33.65,33.66,33.63,33.66,294396.0,31.1396,31.1489,31.1211,31.1489,294396.0
2019-07-25 10:30:00,33.66,33.71,33.65,33.7,84304.0,31.1489,31.1951,31.1396,31.1859,84304.0
2019-07-25 10:40:00,33.7,33.72,33.68,33.72,64788.0,31.1859,31.2044,31.1674,31.2044,64788.0
2019-07-25 10:50:00,33.72,33.73,33.7,33.7,103956.0,31.2044,31.2137,31.1859,31.1859,103956.0
2019-07-25 11:00:00,33.7,33.73,33.7,33.7,50890.0,31.1859,31.2137,31.1859,31.1859,50890.0
2019-07-25 11:10:00,33.71,33.72,33.69,33.7,95054.0,31.1951,31.2044,31.1766,31.1859,95054.0
2019-07-25 11:20:00,33.7,33.72,33.69,33.71,192509.0,31.1859,31.2044,31.1766,31.1951,192509.0
2019-07-25 11:30:00,33.72,33.72,33.69,33.7,25636.0,31.2044,31.2044,31.1766,31.1859,25636.0
2019-07-25 11:40:00,33.7,33.72,33.68,33.69,48605.0,31.1859,31.2044,31.1674,31.1766,48605.0
2019-07-25 11:50:00,33.69,33.7,33.67,33.69,46451.0,31.1766,31.1859,31.1581,31.1766,46451.0
2019-07-25 12:00:00,33.69,33.69,33.65,33.65,19319.0,31.1766,31.1766,31.1396,31.1396,19319.0
2019-07-25 12:10:00,33.65,33.65,33.64,33.65,24711.0,31.1396,31.1396,31.1304,31.1396,24711.0
2019-07-25 12:20:00,33.64,33.65,33.63,33.64,79204.0,31.1304,31.1396,31.1211,31.1304,79204.0
2019-07-25 12:30:00,33.64,33.64,33.6,33.61,203429.0,31.1304,31.1304,31.0934,31.1026,203429.0
2019-07-25 12:40:00,33.61,33.62,33.59,33.62,143875.0,31.1026,31.1119,31.0841,31.1119,143875.0
2019-07-25 12:50:00,33.62,33.63,33.6,33.61,112282.0,31.1119,31.1211,31.0934,31.1026,112282.0
2019-07-25 13:00:00,33.61,33.61,33.57,33.6,163129.0,31.1026,31.1026,31.0656,31.0934,163129.0
2019-07-25 13:10:00,33.6,33.62,33.59,33.59,31765.0,31.0934,31.1119,31.0841,31.0841,31765.0
2019-07-25 13:20:00,33.59,33.61,33.58,33.61,87109.0,31.0841,31.1026,31.0748,31.1026,87109.0
2019-07-25 13:30:00,33.61,33.62,33.6,33.62,39751.0,31.1026,31.1119,31.0934,31.1119,39751.0
2019-07-25 13:40:00,33.62,33.63,33.61,33.62,23155.0,31.1119,31.1211,31.1026,31.1119,23155.0
2019-07-25 13:50:00,33.62,33.62,33.59,33.59,35913.0,31.1119,31.1119,31.0841,31.0841,35913.0
2019-07-25 14:00:00,33.6,33.62,33.59,33.61,23259.0,31.0934,31.1119,31.0841,31.1026,23259.0
2019-07-25 14:10:00,33.61,33.62,33.6,33.6,24561.0,31.1026,31.1119,31.0934,31.0934,24561.0
2019-07-25 14:20:00,33.6,33.62,33.6,33.61,66450.0,31.0934,31.1119,31.0934,31.1026,66450.0
2019-07-25 14:30:00,33.61,33.62,33.6,33.62,34240.0,31.1026,31.1119,31.0934,31.1119,34240.0
2019-07-25 14:40:00,33.62,33.62,33.61,33.62,61492.0,31.1119,31.1119,31.1026,31.1119,61492.0
2019-07-25 14:50:00,33.62,33.62,33.61,33.61,38232.0,31.1119,31.1119,31.1026,31.1026,38232.0
2019-07-25 15:00:00,33.62,33.62,33.61,33.62,101007.0,31.1119,31.1119,31.1026,31.1119,101007.0
2019-07-25 15:10:00,33.62,33.62,33.6,33.61,27553.0,31.1119,31.1119,31.0934,31.1026,27553.0
2019-07-25 15:20:00,33.61,33.62,33.6,33.62,25014.0,31.1026,31.1119,31.0934,31.1119,25014.0
2019-07-25 15:30:00,33.62,33.63,33.61,33.63,35403.0,31.1119,31.1211,31.1026,31.1211,35403.0
2019-07-25 15:40:00,33.63,33.63,33.61,33.62,32439.0,31.1211,31.1211,31.1026,31.1119,32439.0
2019-07-25 15:50:00,33.61,33.64,33.61,33.64,192646.0,31.1026,31.1304,31.1026,31.1304,192646.0
2019-07-26 09:30:00,33.93,33.96,33.89,33.94,125685.0,31.3987,31.4265,31.3617,31.408,125685.0
2019-07-26 09:40:00,33.95,33.97,33.93,33.94,132642.0,31.4172,31.4357,31.3987,31.408,132642.0
2019-07-26 09:50:00,33.93,33.95,33.89,33.9,33441.0,31.3987,31.4172,31.3617,31.371,33441.0
2019-07-26 10:00:00,33.9,33.91,33.89,33.9,44253.0,31.371,31.3802,31.3617,31.371,44253.0
2019-07-26 10:10:00,33.9,33.9,33.82,33.82,64402.0,31.371,31.371,31.2969,31.2969,64402.0
2019-07-26 10:20:00,33.82,33.87,33.8,33.87,118728.0,31.2969,31.3432,31.2784,31.3432,118728.0
2019-07-26 10:30:00,33.87,33.89,33.84,33.88,55282.0,31.3432,31.3617,31.3154,31.3525,55282.0
2019-07-26 10:40:00,33.88,33.89,33.87,33.87,36096.0,31.3525,31.3617,31.3432,31.3432,36096.0
2019-07-26 10:50:00,33.88,33.9,33.87,33.89,26070.0,31.3525,31.371,31.3432,31.3617,26070.0
2019-07-26 11:00:00,33.88,33.89,33.87,33.88,35848.0,31.3525,31.3617,31.3432,31.3525,35848.0
2019-07-26 11:10:00,33.88,33.89,33.87,33.88,97856.0,31.3525,31.3617,31.3432,31.3525,97856.0
2019-07-26 11:20:00,33.88,33.91,33.88,33.88,39333.0,31.3525,31.3802,31.3525,31.3525,39333.0
2019-07-26 11:30:00,33.89,33.9,33.88,33.9,16836.0,31.3617,31.371,31.3525,31.371,16836.0
2019-07-26 11:40:00,33.9,33.9,33.88,33.9,30756.0,31.371,31.371,31.3525,31.371,30756.0
2019-07-26 11:50:00,33.9,33.91,33.89,33.91,41363.0,31.371,31.3802,31.3617,31.3802,41363.0
2019-07-26 12:00:00,33.91,33.92,33.9,33.91,38913.0,31.3802,31.3895,31.371,31.3802,38913.0
2019-07-26 12:10:00,33.91,33.92,33.9,33.91,9683.0,31.3802,31.3895,31.371,31.3802,9683.0
2019-07-26 12:20:00,33.91,33.92,33.9,33.91,19271.0,31.3802,31.3895,31.371,31.3802,19271.0
2019-07-26 12:30:00,33.92,33.92,33.9,33.91,31536.0,31.3895,31.3895,31.371,31.3802,31536.0
2019-07-26 12:40:00,33.91,33.91,33.9,33.9,2350.0,31.3802,31.3802,31.371,31.371,2350.0
2019-07-26 12:50:00,33.91,33.91,33.89,33.89,10836.0,31.3802,31.3802,31.3617,31.3617,10836.0
2019-07-26 13:00:00,33.9,33.91,33.89,33.91,19705.0,31.371,31.3802,31.3617,31.3802,19705.0
2019-07-26 13:10:00,33.91,33.91,33.89,33.89,8083.0,31.3802,31.3802,31.3617,31.3617,8083.0
2019-07-26 13:20:00,33.89,33.9,33.88,33.89,8960.0,31.3617,31.371,31.3525,31.3617,8960.0
2019-07-26 13:30:00,33.89,33.89,33.88,33.89,12149.0,31.3617,31.3617,31.3525,31.3617,12149.0
2019-07-26 13:40:00,33.88,33.9,33.88,33.9,43583.0,31.3525,31.371,31.3525,31.371,43583.0
2019-07-26 13:50:00,33.9,33.92,33.89,33.91,22788.0,31.371,31.3895,31.3617,31.3802,22788.0
2019-07-26 14:00:00,33.91,33.92,33.9,33.91,10590.0,31.3802,31.3895,31.371,31.3802,10590.0
2019-07-26 14:10:00,33.92,33.92,33.9,33.91,8469.0,31.3895,31.3895,31.371,31.3802,8469.0
2019-07-26 14:20:00,33.91,33.91,33.9,33.9,8770.0,31.3802,31.3802,31.371,31.371,8770.0
2019-07-26 14:30:00,33.9,33.91,33.9,33.9,3181.0,31.371,31.3802,31.371,31.371,3181.0
2019-07-26 14:40:00,33.9,33.9,33.88,33.89,13999.0,31.371,31.371,31.3525,31.3617,13999.0
2019-07-26 14:50:00,33.89,33.9,33.88,33.9,15491.0,31.3617,31.371,31.3525,31.371,15491.0
2019-07-26 15:00:00,33.9,33.91,33.89,33.9,13679.0,31.371,31.3802,31.3617,31.371,13679.0
2019-07-26 15:10:00,33.9,33.91,33.89,33.9,20581.0,31.371,31.3802,31.3617,31.371,20581.0
2019-07-26 15:20:00,33.9,33.9,33.89,33.89,9673.0,31.371,31.371,31.3617,31.3617,9673.0
2019-07-26 15:30:00,33.89,33.91,33.89,33.9,9801.0,31.3617,31.3802,31.3617,31.371,9801.0
2019-07-26 15:40:00,33.91,33.91,33.88,33.88,25000.0,31.3802,31.3802,31.3525,31.3525,25000.0
2019-07-26 15:50:00,33.88,33.92,33.87,33.9,140627.0,31.3525,31.3895,31.3432,31.371,140627.0
2019-07-29 09:30:00,33.68,33.68,33.64,33.66,148544.0,31.1674,31.1674,31.1304,31.1489,148544.0
2019-07-29 09:40:00,33.66,33.66,33.63,33.64,68790.0,31.1489,31.1489,31.1211,31.1304,68790.0
2019-07-29 09:50:00,33.64,33.65,33.62,33.63,36676.0,31.1304,31.1396,31.1119,31.1211,36676.0
2019-07-29 10:00:00,33.64,33.65,33.62,33.63,34869.0,31.1304,31.1396,31.1119,31.1211,34869.0
2019-07-29 10:10:00,33.63,33.64,33.61,33.63,36613.0,31.1211,31.1304,31.1026,31.1211,36613.0
2019-07-29 10:20:00,33.64,33.66,33.63,33.66,69349.0,31.1304,31.1489,31.1211,31.1489,69349.0
2019-07-29 10:30:00,33.66,33.67,33.63,33.63,58752.0,31.1489,31.1581,31.1211,31.1211,58752.0
2019-07-29 10:40:00,33.64,33.66,33.63,33.65,36685.0,31.1304,31.1489,31.1211,31.1396,36685.0
2019-07-29 10:50:00,33.66,33.67,33.63,33.65,66215.0,31.1489,31.1581,31.1211,31.1396,66215.0
2019-07-29 11:00:00,33.65,33.67,33.63,33.64,42979.0,31.1396,31.1581,31.1211,31.1304,42979.0
2019-07-29 11:10:00,33.64,33.64,33.62,33.64,33471.0,31.1304,31.1304,31.1119,31.1304,33471.0
2019-07-29 11:20:00,33.64,33.66,33.63,33.66,57593.0,31.1304,31.1489,31.1211,31.1489,57593.0
2019-07-29 11:30:00,33.66,33.66,33.64,33.66,52204.0,31.1489,31.1489,31.1304,31.1489,52204.0
2019-07-29 11:40:00,33.66,33.68,33.65,33.67,43540.0,31.1489,31.1674,31.1396,31.1581,43540.0
2019-07-29 11:50:00,33.67,33.69,33.66,33.69,27418.0,31.1581,31.1766,31.1489,31.1766,27418.0
2019-07-29 12:00:00,33.69,33.69,33.66,33.67,7082.0,31.1766,31.1766,31.1489,31.1581,7082.0
2019-07-29 12:10:00,33.66,33.68,33.65,33.65,36573.0,31.1489,31.1674,31.1396,31.1396,36573.0
2019-07-29 12:20:00,33.65,33.65,33.63,33.65,34630.0,31.1396,31.1396,31.1211,31.1396,34630.0
2019-07-29 12:30:00,33.64,33.66,33.64,33.66,11639.0,31.1304,31.1489,31.1304,31.1489,11639.0
2019-07-29 12:40:00,33.66,33.68,33.66,33.68,78648.0,31.1489,31.1674,31.1489,31.1674,78648.0
2019-07-29 12:50:00,33.68,33.7,33.67,33.7,35936.0,31.1674,31.1859,31.1581,31.1859,35936.0
2019-07-29 13:00:00,33.7,33.71,33.69,33.7,13363.0,31.1859,31.1951,31.1766,31.1859,13363.0
2019-07-29 13:10:00,33.7,33.71,33.68,33.7,47288.0,31.1859,31.1951,31.1674,31.1859,47288.0
2019-07-29 13:20:00,33.7,33.71,33.69,33.7,44335.0,31.1859,31.1951,31.1766,31.1859,44335.0
2019-07-29 13:30:00,33.7,33.71,33.69,33.7,75090.0,31.1859,31.1951,31.1766,31.1859,75090.0
2019-07-29 13:40:00,33.71,33.71,33.69,33.7,75521.0,31.1951,31.1951,31.1766,31.1859,75521.0
2019-07-29 13:50:00,33.7,33.71,33.7,33.7,9778.0,31.1859,31.1951,31.1859,31.1859,9778.0
2019-07-29 14:00:00,33.7,33.71,33.7,33.7,15804.0,31.1859,31.1951,31.1859,31.1859,15804.0
2019-07-29 14:10:00,33.7,33.71,33.7,33.7,20081.0,31.1859,31.1951,31.1859,31.1859,20081.0
2019-07-29 14:20:00,33.7,33.71,33.69,33.69,17690.0,31.1859,31.1951,31.1766,31.1766,17690.0
2019-07-29 14:30:00,33.7,33.7,33.69,33.69,3522.0,31.1859,31.1859,31.1766,31.1766,3522.0
2019-07-29 14:40:00,33.7,33.7,33.68,33.7,41627.0,31.1859,31.1859,31.1674,31.1859,41627.0
2019-07-29 14:50:00,33.7,33.72,33.69,33.72,70084.0,31.1859,31.2044,31.1766,31.2044,70084.0
2019-07-29 15:00:00,33.72,33.72,33.69,33.69,32656.0,31.2044,31.2044,31.1766,31.1766,32656.0
2019-07-29 15:10:00,33.7,33.7,33.68,33.68,7484.0,31.1859,31.1859,31.1674,31.1674,7484.0
2019-07-29 15:20:00,33.69,33.69,33.67,33.68,22999.0,31.1766,31.1766,31.1581,31.1674,22999.0
2019-07-29 15:30:00,33.68,33.68,33.67,33.68,22483.0,31.1674,31.1674,31.1581,31.1674,22483.0
2019-07-29 15:40:00,33.68,33.68,33.67,33.68,14002.0,31.1674,31.1674,31.1581,31.1674,14002.0
2019-07-29 15:50:00,33.67,33.68,33.65,33.67,212413.0,31.1581,31.1674,31.1396,31.1581,212413.0
2019-07-30 09:30:00,33.21,33.21,33.07,33.08,131940.0,30.7324,30.7324,30.6029,30.6121,131940.0
2019-07-30 09:40:00,33.08,33.1,33.05,33.06,114067.0,30.6121,30.6307,30.5844,30.5936,114067.0
2019-07-30 09:50:00,33.07,33.08,33.05,33.07,31374.0,30.6029,30.6121,30.5844,30.6029,31374.0
2019-07-30 10:00:00,33.07,33.08,33.06,33.08,56696.0,30.6029,30.6121,30.5936,30.6121,56696.0
2019-07-30 10:10:00,33.08,33.11,33.06,33.11,51884.0,30.6121,30.6399,30.5936,30.6399,51884.0
2019-07-30 10:20:00,33.11,33.11,33.07,33.08,18445.0,30.6399,30.6399,30.6029,30.6121,18445.0
2019-07-30 10:30:00,33.08,33.09,33.06,33.08,105208.0,30.6121,30.6214,30.5936,30.6121,105208.0
2019-07-30 10:40:00,33.08,33.08,33.05,33.07,50945.0,30.6121,30.6121,30.5844,30.6029,50945.0
2019-07-30 10:50:00,33.08,33.09,33.07,33.08,36534.0,30.6121,30.6214,30.6029,30.6121,36534.0
2019-07-30 11:00:00,33.08,33.12,33.07,33.1,95029.0,30.6121,30.6492,30.6029,30.6307,95029.0
2019-07-30 11:10:00,33.11,33.11,33.07,33.08,106082.0,30.6399,30.6399,30.6029,30.6121,106082.0
2019-07-30 11:20:00,33.09,33.1,33.07,33.07,84017.0,30.6214,30.6307,30.6029,30.6029,84017.0
2019-07-30 11:30:00,33.08,33.09,33.06,33.07,102600.0,30.6121,30.6214,30.5936,30.6029,102600.0
2019-07-30 11:40:00,33.07,33.08,33.06,33.07,49099.0,30.6029,30.6121,30.5936,30.6029,49099.0
2019-07-30 11:50:00,33.07,33.08,33.06,33.07,105077.0,30.6029,30.6121,30.5936,30.6029,105077.0
2019-07-30 12:00:00,33.06,33.11,33.06,33.1,156816.0,30.5936,30.6399,30.5936,30.6307,156816.0
2019-07-30 12:10:00,33.1,33.11,33.09,33.09,10795.0,30.6307,30.6399,30.6214,30.6214,10795.0
2019-07-30 12:20:00,33.09,33.1,33.08,33.09,40708.0,30.6214,30.6307,30.6121,30.6214,40708.0
2019-07-30 12:30:00,33.09,33.1,33.07,33.07,38640.0,30.6214,30.6307,30.6029,30.6029,38640.0
2019-07-30 12:40:00,33.08,33.08,33.05,33.05,50633.0,30.6121,30.6121,30.5844,30.5844,50633.0
2019-07-30 12:50:00,33.05,33.05,33.03,33.05,75615.0,30.5844,30.5844,30.5659,30.5844,75615.0
2019-07-30 13:00:00,33.05,33.05,33.04,33.05,11271.0,30.5844,30.5844,30.5751,30.5844,11271.0
2019-07-30 13:10:00,33.05,33.05,33.04,33.05,16518.0,30.5844,30.5844,30.5751,30.5844,16518.0
2019-07-30 13:20:00,33.05,33.05,33.04,33.05,18251.0,30.5844,30.5844,30.5751,30.5844,18251.0
2019-07-30 13:30:00,33.05,33.05,33.04,33.04,13707.0,30.5844,30.5844,30.5751,30.5751,13707.0
2019-07-30 13:40:00,33.05,33.05,33.04,33.04,25389.0,30.5844,30.5844,30.5751,30.5751,25389.0
2019-07-30 13:50:00,33.04,33.04,33.03,33.04,28437.0,30.5751,30.5751,30.5659,30.5751,28437.0
2019-07-30 14:00:00,33.04,33.1,33.03,33.09,115559.0,30.5751,30.6307,30.5659,30.6214,115559.0
2019-07-30 14:10:00,33.09,33.09,33.06,33.08,22055.0,30.6214,30.6214,30.5936,30.6121,22055.0
2019-07-30 14:20:00,33.08,33.08,33.05,33.05,33995.0,30.6121,30.6121,30.5844,30.5844,33995.0
2019-07-30 14:30:00,33.05,33.06,33.05,33.05,41137.0,30.5844,30.5936,30.5844,30.5844,41137.0
2019-07-30 14:40:00,33.05,33.06,33.04,33.05,27086.0,30.5844,30.5936,30.5751,30.5844,27086.0
2019-07-30 14:50:00,33.05,33.05,33.04,33.05,6509.0,30.5844,30.5844,30.5751,30.5844,6509.0
2019-07-30 15:00:00,33.05,33.05,33.02,33.04,193898.0,30.5844,30.5844,30.5566,30.5751,193898.0
2019-07-30 15:10:00,33.04,33.04,33.03,33.03,15332.0,30.5751,30.5751,30.5659,30.5659,15332.0
2019-07-30 15:20:00,33.03,33.04,33.02,33.02,28220.0,30.5659,30.5751,30.5566,30.5566,28220.0
2019-07-30 15:30:00,33.02,33.03,33.02,33.03,61531.0,30.5566,30.5659,30.5566,30.5659,61531.0
2019-07-30 15:40:00,33.03,33.04,33.02,33.04,77968.0,30.5659,30.5751,30.5566,30.5751,77968.0
2019-07-30 15:50:00,33.04,33.08,33.03,33.08,370483.0,30.5751,30.6121,30.5659,30.6121,370483.0
2019-07-31 09:30:00,33.3,33.36,33.26,33.32,256460.0,30.8157,30.8713,30.7787,30.8342,256460.0
2019-07-31 09:40:00,33.32,33.35,33.31,33.33,91318.0,30.8342,30.862,30.825,30.8435,91318.0
2019-07-31 09:50:00,33.33,33.33,33.28,33.29,46657.0,30.8435,30.8435,30.7972,30.8065,46657.0
2019-07-31 10:00:00,33.28,33.29,33.26,33.27,51843.0,30.7972,30.8065,30.7787,30.788,51843.0
2019-07-31 10:10:00,33.27,33.27,33.26,33.27,38988.0,30.788,30.788,30.7787,30.788,38988.0
2019-07-31 10:20:00,33.26,33.28,33.26,33.27,26169.0,30.7787,30.7972,30.7787,30.788,26169.0
2019-07-31 10:30:00,33.28,33.28,33.25,33.27,58692.0,30.7972,30.7972,30.7695,30.788,58692.0
2019-07-31 10:40:00,33.27,33.27,33.26,33.27,34326.0,30.788,30.788,30.7787,30.788,34326.0
2019-07-31 10:50:00,33.27,33.27,33.24,33.25,34859.0,30.788,30.788,30.7602,30.7695,34859.0
2019-07-31 11:00:00,33.25,33.26,33.24,33.26,22363.0,30.7695,30.7787,30.7602,30.7787,22363.0
2019-07-31 11:10:00,33.26,33.26,33.25,33.26,20080.0,30.7787,30.7787,30.7695,30.7787,20080.0
2019-07-31 11:20:00,33.26,33.26,33.24,33.24,58557.0,30.7787,30.7787,30.7602,30.7602,58557.0
2019-07-31 11:30:00,33.24,33.25,33.21,33.22,26013.0,30.7602,30.7695,30.7324,30.7417,26013.0
2019-07-31 11:40:00,33.22,33.22,33.21,33.22,13440.0,30.7417,30.7417,30.7324,30.7417,13440.0
2019-07-31 11:50:00,33.22,33.23,33.21,33.23,79060.0,30.7417,30.751,30.7324,30.751,79060.0
2019-07-31 12:00:00,33.23,33.24,33.22,33.22,40344.0,30.751,30.7602,30.7417,30.7417,40344.0
2019-07-31 12:10:00,33.22,33.22,33.21,33.22,10110.0,30.7417,30.7417,30.7324,30.7417,10110.0
2019-07-31 12:20:00,33.21,33.22,33.2,33.2,27122.0,30.7324,30.7417,30.7232,30.7232,27122.0
2019-07-31 12:30:00,33.2,33.21,33.17,33.18,17386.0,30.7232,30.7324,30.6954,30.7047,17386.0
2019-07-31 12:40:00,33.18,33.18,33.17,33.18,3439.0,30.7047,30.7047,30.6954,30.7047,3439.0
2019-07-31 12:50:00,33.18,33.19,33.17,33.18,15689.0,30.7047,30.7139,30.6954,30.7047,15689.0
2019-07-31 13:00:00,33.17,33.18,33.16,33.17,16349.0,30.6954,30.7047,30.6862,30.6954,16349.0
2019-07-31 13:10:00,33.18,33.19,33.17,33.17,20052.0,30.7047,30.7139,30.6954,30.6954,20052.0
2019-07-31 13:20:00,33.17,33.19,33.17,33.19,34728.0,30.6954,30.7139,30.6954,30.7139,34728.0
2019-07-31 13:30:00,33.19,33.21,33.19,33.2,32725.0,30.7139,30.7324,30.7139,30.7232,32725.0
2019-07-31 13:40:00,33.2,33.2,33.17,33.18,61744.0,30.7232,30.7232,30.6954,30.7047,61744.0
2019-07-31 13:50:00,33.18,33.23,33.16,33.22,122199.0,30.7047,30.751,30.6862,30.7417,122199.0
2019-07-31 14:00:00,33.2,33.21,33.02,33.13,208780.0,30.7232,30.7324,30.5566,30.6584,208780.0
2019-07-31 14:10:00,33.12,33.23,33.1,33.15,195614.0,30.6492,30.751,30.6307,30.6769,195614.0
2019-07-31 14:20:00,33.14,33.16,33.1,33.13,74936.0,30.6677,30.6862,30.6307,30.6584,74936.0
2019-07-31 14:30:00,33.12,33.16,32.99,33.03,288479.0,30.6492,30.6862,30.5289,30.5659,288479.0
2019-07-31 14:40:00,33.02,33.02,32.84,32.86,357930.0,30.5566,30.5566,30.39,30.4086,357930.0
2019-07-31 14:50:00,32.85,32.88,32.71,32.87,337889.0,30.3993,30.4271,30.2697,30.4178,337889.0
2019-07-31 15:00:00,32.87,33.02,32.81,32.97,250651.0,30.4178,30.5566,30.3623,30.5104,250651.0
2019-07-31 15:10:00,32.97,32.97,32.86,32.93,279577.0,30.5104,30.5104,30.4086,30.4733,279577.0
2019-07-31 15:20:00,32.91,32.95,32.91,32.94,180048.0,30.4548,30.4918,30.4548,30.4826,180048.0
2019-07-31 15:30:00,32.94,32.95,32.92,32.94,117147.0,30.4826,30.4918,30.4641,30.4826,117147.0
2019-07-31 15:40:00,32.95,33.03,32.94,33.02,215684.0,30.4918,30.5659,30.4826,30.5566,215684.0
2019-07-31 15:50:00,33.01,33.01,32.93,33.0,493374.0,30.5474,30.5474,30.4733,30.5381,493374.0
2019-08-01 09:30:00,32.83,32.85,32.77,32.81,289859.0,30.3808,30.3993,30.3253,30.3623,289859.0
2019-08-01 09:40:00,32.81,32.84,32.8,32.84,227118.0,30.3623,30.39,30.353,30.39,227118.0
2019-08-01 09:50:00,32.83,32.85,32.82,32.85,185018.0,30.3808,30.3993,30.3715,30.3993,185018.0
2019-08-01 10:00:00,32.85,32.95,32.85,32.89,226436.0,30.3993,30.4918,30.3993,30.4363,226436.0
2019-08-01 10:10:00,32.9,32.93,32.89,32.92,126254.0,30.4456,30.4733,30.4363,30.4641,126254.0
2019-08-01 10:20:00,32.93,32.96,32.9,32.95,131151.0,30.4733,30.5011,30.4456,30.4918,131151.0
2019-08-01 10:30:00,32.95,32.95,32.91,32.94,121299.0,30.4918,30.4918,30.4548,30.4826,121299.0
2019-08-01 10:40:00,32.94,32.94,32.91,32.91,94322.0,30.4826,30.4826,30.4548,30.4548,94322.0
2019-08-01 10:50:00,32.91,32.95,32.91,32.94,159523.0,30.4548,30.4918,30.4548,30.4826,159523.0
2019-08-01 11:00:00,32.95,32.97,32.94,32.95,110655.0,30.4918,30.5104,30.4826,30.4918,110655.0
2019-08-01 11:10:00,32.95,33.0,32.95,33.0,94699.0,30.4918,30.5381,30.4918,30.5381,94699.0
2019-08-01 11:20:00,33.0,33.01,32.98,33.01,73066.0,30.5381,30.5474,30.5196,30.5474,73066.0
2019-08-01 11:30:00,33.01,33.04,32.99,33.03,74980.0,30.5474,30.5751,30.5289,30.5659,74980.0
2019-08-01 11:40:00,33.02,33.04,33.01,33.02,80279.0,30.5566,30.5751,30.5474,30.5566,80279.0
2019-08-01 11:50:00,33.02,33.02,32.98,32.98,64966.0,30.5566,30.5566,30.5196,30.5196,64966.0
2019-08-01 12:00:00,32.98,32.99,32.96,32.98,67812.0,30.5196,30.5289,30.5011,30.5196,67812.0
2019-08-01 12:10:00,32.98,32.98,32.94,32.94,62378.0,30.5196,30.5196,30.4826,30.4826,62378.0
2019-08-01 12:20:00,32.94,32.96,32.94,32.95,56815.0,30.4826,30.5011,30.4826,30.4918,56815.0
2019-08-01 12:30:00,32.95,32.97,32.94,32.97,52754.0,30.4918,30.5104,30.4826,30.5104,52754.0
2019-08-01 12:40:00,32.97,32.99,32.96,32.98,48888.0,30.5104,30.5289,30.5011,30.5196,48888.0
2019-08-01 12:50:00,32.99,33.0,32.98,32.99,52843.0,30.5289,30.5381,30.5196,30.5289,52843.0
2019-08-01 13:00:00,32.99,32.99,32.97,32.98,88843.0,30.5289,30.5289,30.5104,30.5196,88843.0
2019-08-01 13:10:00,32.98,32.98,32.97,32.98,71729.0,30.5196,30.5196,30.5104,30.5196,71729.0
2019-08-01 13:20:00,32.98,32.99,32.88,32.89,268970.0,30.5196,30.5289,30.4271,30.4363,268970.0
2019-08-01 13:30:00,32.9,32.92,32.71,32.73,531940.0,30.4456,30.4641,30.2697,30.2883,531940.0
2019-08-01 13:40:00,32.73,32.77,32.63,32.71,562072.0,30.2883,30.3253,30.1957,30.2697,562072.0
2019-08-01 13:50:00,32.71,32.74,32.6,32.68,227894.0,30.2697,30.2975,30.168,30.242,227894.0
2019-08-01 14:00:00,32.67,32.68,32.51,32.53,215292.0,30.2327,30.242,30.0847,30.1032,215292.0
2019-08-01 14:10:00,32.52,32.58,32.5,32.55,181172.0,30.0939,30.1494,30.0754,30.1217,181172.0
2019-08-01 14:20:00,32.55,32.56,32.47,32.5,145364.0,30.1217,30.1309,30.0477,30.0754,145364.0
2019-08-01 14:30:00,32.5,32.5,32.43,32.43,152710.0,30.0754,30.0754,30.0106,30.0106,152710.0
2019-08-01 14:40:00,32.43,32.58,32.43,32.58,238832.0,30.0106,30.1494,30.0106,30.1494,238832.0
2019-08-01 14:50:00,32.58,32.61,32.49,32.5,174521.0,30.1494,30.1772,30.0662,30.0754,174521.0
2019-08-01 15:00:00,32.5,32.54,32.48,32.48,182085.0,30.0754,30.1124,30.0569,30.0569,182085.0
2019-08-01 15:10:00,32.49,32.54,32.48,32.51,130246.0,30.0662,30.1124,30.0569,30.0847,130246.0
2019-08-01 15:20:00,32.51,32.55,32.49,32.51,147346.0,30.0847,30.1217,30.0662,30.0847,147346.0
2019-08-01 15:30:00,32.51,32.52,32.47,32.52,255462.0,30.0847,30.0939,30.0477,30.0939,255462.0
2019-08-01 15:40:00,32.52,32.53,32.48,32.48,222104.0,30.0939,30.1032,30.0569,30.0569,222104.0
2019-08-01 15:50:00,32.48,32.5,32.43,32.5,609182.0,30.0569,30.0754,30.0106,30.0754,609182.0
2019-08-02 09:30:00,32.6,32.62,32.55,32.61,302389.0,30.168,30.1865,30.1217,30.1772,302389.0
2019-08-02 09:40:00,32.6,32.62,32.55,32.57,196231.0,30.168,30.1865,30.1217,30.1402,196231.0
2019-08-02 09:50:00,32.57,32.6,32.52,32.52,136934.0,30.1402,30.168,30.0939,30.0939,136934.0
2019-08-02 10:00:00,32.53,32.54,32.47,32.48,73180.0,30.1032,30.1124,30.0477,30.0569,73180.0
2019-08-02 10:10:00,32.47,32.47,32.42,32.43,70457.0,30.0477,30.0477,30.0014,30.0106,70457.0
2019-08-02 10:20:00,32.42,32.44,32.41,32.44,104001.0,30.0014,30.0199,29.9921,30.0199,104001.0
2019-08-02 10:30:00,32.44,32.44,32.38,32.39,128674.0,30.0199,30.0199,29.9644,29.9736,128674.0
2019-08-02 10:40:00,32.39,32.4,32.36,32.36,84513.0,29.9736,29.9829,29.9459,29.9459,84513.0
2019-08-02 10:50:00,32.36,32.4,32.35,32.36,67574.0,29.9459,29.9829,29.9366,29.9459,67574.0
2019-08-02 11:00:00,32.36,32.4,32.33,32.4,98861.0,29.9459,29.9829,29.9181,29.9829,98861.0
2019-08-02 11:10:00,32.4,32.43,32.39,32.42,91480.0,29.9829,30.0106,29.9736,30.0014,91480.0
2019-08-02 11:20:00,32.42,32.44,32.4,32.43,113320.0,30.0014,30.0199,29.9829,30.0106,113320.0
2019-08-02 11:30:00,32.43,32.46,32.4,32.41,49099.0,30.0106,30.0384,29.9829,29.9921,49099.0
2019-08-02 11:40:00,32.41,32.44,32.4,32.43,38685.0,29.9921,30.0199,29.9829,30.0106,38685.0
2019-08-02 11:50:00,32.43,32.47,32.39,32.46,80224.0,30.0106,30.0477,29.9736,30.0384,80224.0
2019-08-02 12:00:00,32.47,32.48,32.44,32.48,84952.0,30.0477,30.0569,30.0199,30.0569,84952.0
2019-08-02 12:10:00,32.48,32.5,32.46,32.5,48326.0,30.0569,30.0754,30.0384,30.0754,48326.0
2019-08-02 12:20:00,32.5,32.5,32.47,32.49,21490.0,30.0754,30.0754,30.0477,30.0662,21490.0
2019-08-02 12:30:00,32.49,32.5,32.47,32.48,10427.0,30.0662,30.0754,30.0477,30.0569,10427.0
2019-08-02 12:40:00,32.48,32.51,32.47,32.5,206166.0,30.0569,30.0847,30.0477,30.0754,206166.0
2019-08-02 12:50:00,32.49,32.5,32.48,32.48,7982.0,30.0662,30.0754,30.0569,30.0569,7982.0
2019-08-02 13:00:00,32.48,32.49,32.43,32.45,104395.0,30.0569,30.0662,30.0106,30.0291,104395.0
2019-08-02 13:10:00,32.45,32.46,32.42,32.43,37342.0,30.0291,30.0384,30.0014,30.0106,37342.0
2019-08-02 13:20:00,32.42,32.46,32.41,32.41,33449.0,30.0014,30.0384,29.9921,29.9921,33449.0
2019-08-02 13:30:00,32.41,32.43,32.39,32.4,38295.0,29.9921,30.0106,29.9736,29.9829,38295.0
2019-08-02 13:40:00,32.4,32.41,32.39,32.39,40354.0,29.9829,29.9921,29.9736,29.9736,40354.0
2019-08-02 13:50:00,32.39,32.4,32.37,32.38,25953.0,29.9736,29.9829,29.9551,29.9644,25953.0
2019-08-02 14:00:00,32.38,32.41,32.37,32.41,19441.0,29.9644,29.9921,29.9551,29.9921,19441.0
2019-08-02 14:10:00,32.41,32.41,32.38,32.39,18333.0,29.9921,29.9921,29.9644,29.9736,18333.0
2019-08-02 14:20:00,32.39,32.42,32.39,32.41,25738.0,29.9736,30.0014,29.9736,29.9921,25738.0
2019-08-02 14:30:00,32.41,32.44,32.4,32.44,20862.0,29.9921,30.0199,29.9829,30.0199,20862.0
2019-08-02 14:40:00,32.43,32.45,32.42,32.43,52693.0,30.0106,30.0291,30.0014,30.0106,52693.0
2019-08-02 14:50:00,32.43,32.43,32.4,32.41,35110.0,30.0106,30.0106,29.9829,29.9921,35110.0
2019-08-02 15:00:00,32.42,32.43,32.4,32.41,40542.0,30.0014,30.0106,29.9829,29.9921,40542.0
2019-08-02 15:10:00,32.41,32.41,32.38,32.39,44276.0,29.9921,29.9921,29.9644,29.9736,44276.0
2019-08-02 15:20:00,32.39,32.44,32.39,32.44,26636.0,29.9736,30.0199,29.9736,30.0199,26636.0
2019-08-02 15:30:00,32.44,32.5,32.42,32.47,72850.0,30.0199,30.0754,30.0014,30.0477,72850.0
2019-08-02 15:40:00,32.47,32.48,32.44,32.45,63365.0,30.0477,30.0569,30.0199,30.0291,63365.0
2019-08-02 15:50:00,32.45,32.46,32.39,32.41,326313.0,30.0291,30.0384,29.9736,29.9921,326313.0
2019-08-05 09:30:00,31.73,31.74,31.66,31.67,145891.0,29.3629,29.3721,29.2981,29.3073,145891.0
2019-08-05 09:40:00,31.67,31.67,31.63,31.65,75637.0,29.3073,29.3073,29.2703,29.2888,75637.0
2019-08-05 09:50:00,31.64,31.68,31.62,31.68,210675.0,29.2796,29.3166,29.2611,29.3166,210675.0
2019-08-05 10:00:00,31.68,31.68,31.6,31.62,140853.0,29.3166,29.3166,29.2426,29.2611,140853.0
2019-08-05 10:10:00,31.63,31.64,31.6,31.61,135611.0,29.2703,29.2796,29.2426,29.2518,135611.0
2019-08-05 10:20:00,31.6,31.61,31.57,31.59,161345.0,29.2426,29.2518,29.2148,29.2333,161345.0
2019-08-05 10:30:00,31.59,31.59,31.56,31.56,131994.0,29.2333,29.2333,29.2055,29.2055,131994.0
2019-08-05 10:40:00,31.56,31.59,31.54,31.58,210217.0,29.2055,29.2333,29.187,29.224,210217.0
2019-08-05 10:50:00,31.58,31.63,31.58,31.63,107120.0,29.224,29.2703,29.224,29.2703,107120.0
2019-08-05 11:00:00,31.63,31.69,31.62,31.68,54327.0,29.2703,29.3258,29.2611,29.3166,54327.0
2019-08-05 11:10:00,31.68,31.68,31.63,31.66,119463.0,29.3166,29.3166,29.2703,29.2981,119463.0
2019-08-05 11:20:00,31.66,31.67,31.61,31.62,43378.0,29.2981,29.3073,29.2518,29.2611,43378.0
2019-08-05 11:30:00,31.62,31.63,31.58,31.59,25634.0,29.2611,29.2703,29.224,29.2333,25634.0
2019-08-05 11:40:00,31.59,31.62,31.57,31.61,44551.0,29.2333,29.2611,29.2148,29.2518,44551.0
2019-08-05 11:50:00,31.62,31.64,31.6,31.61,48202.0,29.2611,29.2796,29.2426,29.2518,48202.0
2019-08-05 12:00:00,31.6,31.61,31.58,31.59,37745.0,29.2426,29.2518,29.224,29.2333,37745.0
2019-08-05 12:10:00,31.59,31.6,31.56,31.59,43290.0,29.2333,29.2426,29.2055,29.2333,43290.0
2019-08-05 12:20:00,31.59,31.59,31.55,31.57,85057.0,29.2333,29.2333,29.1963,29.2148,85057.0
2019-08-05 12:30:00,31.57,31.59,31.56,31.58,83049.0,29.2148,29.2333,29.2055,29.224,83049.0
2019-08-05 12:40:00,31.58,31.58,31.49,31.5,146315.0,29.224,29.224,29.1408,29.15,146315.0
2019-08-05 12:50:00,31.49,31.51,31.47,31.47,202788.0,29.1408,29.1593,29.1223,29.1223,202788.0
2019-08-05 13:00:00,31.47,31.51,31.47,31.5,53798.0,29.1223,29.1593,29.1223,29.15,53798.0
2019-08-05 13:10:00,31.51,31.51,31.49,31.5,272062.0,29.1593,29.1593,29.1408,29.15,272062.0
2019-08-05 13:20:00,31.5,31.51,31.48,31.49,140200.0,29.15,29.1593,29.1315,29.1408,140200.0
2019-08-05 13:30:00,31.49,31.51,31.48,31.51,24411.0,29.1408,29.1593,29.1315,29.1593,24411.0
2019-08-05 13:40:00,31.5,31.5,31.44,31.45,26309.0,29.15,29.15,29.0945,29.1037,26309.0
2019-08-05 13:50:00,31.44,31.44,31.4,31.4,24767.0,29.0945,29.0945,29.0575,29.0575,24767.0
2019-08-05 14:00:00,31.41,31.43,31.4,31.42,76131.0,29.0667,29.0852,29.0575,29.076,76131.0
2019-08-05 14:10:00,31.43,31.45,31.42,31.45,29667.0,29.0852,29.1037,29.076,29.1037,29667.0
2019-08-05 14:20:00,31.45,31.45,31.38,31.39,37404.0,29.1037,29.1037,29.039,29.0482,37404.0
2019-08-05 14:30:00,31.39,31.4,31.36,31.39,33255.0,29.0482,29.0575,29.0205,29.0482,33255.0
2019-08-05 14:40:00,31.4,31.4,31.34,31.35,434466.0,29.0575,29.0575,29.002,29.0112,434466.0
2019-08-05 14:50:00,31.35,31.36,31.3,31.31,129983.0,29.0112,29.0205,28.9649,28.9742,129983.0
2019-08-05 15:00:00,31.31,31.34,31.25,31.26,65865.0,28.9742,29.002,28.9187,28.9279,65865.0
2019-08-05 15:10:00,31.26,31.32,31.25,31.32,287050.0,28.9279,28.9834,28.9187,28.9834,287050.0
2019-08-05 15:20:00,31.32,31.36,31.3,31.31,323290.0,28.9834,29.0205,28.9649,28.9742,323290.0
2019-08-05 15:30:00,31.31,31.38,31.3,31.37,80936.0,28.9742,29.039,28.9649,29.0297,80936.0
2019-08-05 15:40:00,31.37,31.42,31.36,31.39,128476.0,29.0297,29.076,29.0205,29.0482,128476.0
2019-08-05 15:50:00,31.39,31.39,31.35,31.39,347238.0,29.0482,29.0482,29.0112,29.0482,347238.0
2019-08-06 09:30:00,31.97,32.04,31.96,31.97,692895.0,29.585,29.6497,29.5757,29.585,692895.0
2019-08-06 09:40:00,31.97,31.99,31.92,31.94,308401.0,29.585,29.6035,29.5387,29.5572,308401.0
2019-08-06 09:50:00,31.93,31.94,31.88,31.89,127400.0,29.5479,29.5572,29.5017,29.5109,127400.0
2019-08-06 10:00:00,31.89,31.91,31.86,31.87,171122.0,29.5109,29.5294,29.4832,29.4924,171122.0
2019-08-06 10:10:00,31.87,31.87,31.77,31.78,113283.0,29.4924,29.4924,29.3999,29.4091,113283.0
2019-08-06 10:20:00,31.78,31.8,31.77,31.78,102687.0,29.4091,29.4276,29.3999,29.4091,102687.0
2019-08-06 10:30:00,31.78,31.84,31.77,31.81,258442.0,29.4091,29.4647,29.3999,29.4369,258442.0
2019-08-06 10:40:00,31.82,31.86,31.77,31.77,165800.0,29.4461,29.4832,29.3999,29.3999,165800.0
2019-08-06 10:50:00,31.78,31.78,31.76,31.78,65448.0,29.4091,29.4091,29.3906,29.4091,65448.0
2019-08-06 11:00:00,31.78,31.78,31.74,31.75,53501.0,29.4091,29.4091,29.3721,29.3814,53501.0
2019-08-06 11:10:00,31.75,31.76,31.73,31.74,108374.0,29.3814,29.3906,29.3629,29.3721,108374.0
2019-08-06 11:20:00,31.74,31.78,31.74,31.74,61332.0,29.3721,29.4091,29.3721,29.3721,61332.0
2019-08-06 11:30:00,31.74,31.74,31.69,31.73,127164.0,29.3721,29.3721,29.3258,29.3629,127164.0
2019-08-06 11:40:00,31.73,31.77,31.7,31.77,201761.0,29.3629,29.3999,29.3351,29.3999,201761.0
2019-08-06 11:50:00,31.77,31.79,31.75,31.76,167061.0,29.3999,29.4184,29.3814,29.3906,167061.0
2019-08-06 12:00:00,31.77,31.78,31.72,31.74,106890.0,29.3999,29.4091,29.3536,29.3721,106890.0
2019-08-06 12:10:00,31.75,31.77,31.72,31.72,28100.0,29.3814,29.3999,29.3536,29.3536,28100.0
2019-08-06 12:20:00,31.73,31.73,31.71,31.72,21161.0,29.3629,29.3629,29.3444,29.3536,21161.0
2019-08-06 12:30:00,31.71,31.72,31.7,31.71,17271.0,29.3444,29.3536,29.3351,29.3444,17271.0
2019-08-06 12:40:00,31.71,31.72,31.69,31.69,49516.0,29.3444,29.3536,29.3258,29.3258,49516.0
2019-08-06 12:50:00,31.69,31.74,31.68,31.72,101056.0,29.3258,29.3721,29.3166,29.3536,101056.0
2019-08-06 13:00:00,31.72,31.76,31.72,31.76,50695.0,29.3536,29.3906,29.3536,29.3906,50695.0
2019-08-06 13:10:00,31.76,31.76,31.74,31.75,74144.0,29.3906,29.3906,29.3721,29.3814,74144.0
2019-08-06 13:20:00,31.75,31.78,31.74,31.76,50838.0,29.3814,29.4091,29.3721,29.3906,50838.0
2019-08-06 13:30:00,31.77,31.77,31.73,31.75,38892.0,29.3999,29.3999,29.3629,29.3814,38892.0
2019-08-06 13:40:00,31.75,31.76,31.74,31.75,38029.0,29.3814,29.3906,29.3721,29.3814,38029.0
2019-08-06 13:50:00,31.75,31.77,31.74,31.74,34830.0,29.3814,29.3999,29.3721,29.3721,34830.0
2019-08-06 14:00:00,31.74,31.74,31.72,31.74,107139.0,29.3721,29.3721,29.3536,29.3721,107139.0
2019-08-06 14:10:00,31.74,31.79,31.73,31.79,54348.0,29.3721,29.4184,29.3629,29.4184,54348.0
2019-08-06 14:20:00,31.79,31.83,31.79,31.83,36236.0,29.4184,29.4554,29.4184,29.4554,36236.0
2019-08-06 14:30:00,31.83,31.84,31.81,31.83,61313.0,29.4554,29.4647,29.4369,29.4554,61313.0
2019-08-06 14:40:00,31.83,31.85,31.82,31.84,59014.0,29.4554,29.4739,29.4461,29.4647,59014.0
2019-08-06 14:50:00,31.84,31.85,31.81,31.83,104363.0,29.4647,29.4739,29.4369,29.4554,104363.0
2019-08-06 15:00:00,31.84,31.85,31.81,31.84,224164.0,29.4647,29.4739,29.4369,29.4647,224164.0
2019-08-06 15:10:00,31.84,31.88,31.83,31.88,268147.0,29.4647,29.5017,29.4554,29.5017,268147.0
2019-08-06 15:20:00,31.88,31.88,31.85,31.87,247447.0,29.5017,29.5017,29.4739,29.4924,247447.0
2019-08-06 15:30:00,31.86,31.88,31.84,31.88,142695.0,29.4832,29.5017,29.4647,29.5017,142695.0
2019-08-06 15:40:00,31.88,31.89,31.87,31.88,109388.0,29.5017,29.5109,29.4924,29.5017,109388.0
2019-08-06 15:50:00,31.88,31.92,31.88,31.92,265157.0,29.5017,29.5387,29.5017,29.5387,265157.0
2019-08-07 09:30:00,31.45,31.45,31.34,31.38,269841.0,29.1037,29.1037,29.002,29.039,269841.0
2019-08-07 09:40:00,31.38,31.38,31.21,31.26,167767.0,29.039,29.039,28.8817,28.9279,167767.0
2019-08-07 09:50:00,31.25,31.29,31.21,31.29,272648.0,28.9187,28.9557,28.8817,28.9557,272648.0
2019-08-07 10:00:00,31.29,31.41,31.27,31.41,158162.0,28.9557,29.0667,28.9372,29.0667,158162.0
2019-08-07 10:10:00,31.42,31.5,31.41,31.48,93281.0,29.076,29.15,29.0667,29.1315,93281.0
2019-08-07 10:20:00,31.48,31.48,31.43,31.44,82228.0,29.1315,29.1315,29.0852,29.0945,82228.0
2019-08-07 10:30:00,31.43,31.52,31.43,31.52,134294.0,29.0852,29.1685,29.0852,29.1685,134294.0
2019-08-07 10:40:00,31.52,31.52,31.46,31.51,69138.0,29.1685,29.1685,29.113,29.1593,69138.0
2019-08-07 10:50:00,31.51,31.6,31.51,31.53,205491.0,29.1593,29.2426,29.1593,29.1778,205491.0
2019-08-07 11:00:00,31.52,31.53,31.47,31.52,139280.0,29.1685,29.1778,29.1223,29.1685,139280.0
2019-08-07 11:10:00,31.52,31.55,31.49,31.52,75720.0,29.1685,29.1963,29.1408,29.1685,75720.0
2019-08-07 11:20:00,31.52,31.54,31.46,31.46,42975.0,29.1685,29.187,29.113,29.113,42975.0
2019-08-07 11:30:00,31.46,31.48,31.44,31.46,39421.0,29.113,29.1315,29.0945,29.113,39421.0
2019-08-07 11:40:00,31.47,31.48,31.44,31.48,39140.0,29.1223,29.1315,29.0945,29.1315,39140.0
2019-08-07 11:50:00,31.49,31.51,31.46,31.49,43874.0,29.1408,29.1593,29.113,29.1408,43874.0
2019-08-07 12:00:00,31.49,31.5,31.45,31.46,219185.0,29.1408,29.15,29.1037,29.113,219185.0
2019-08-07 12:10:00,31.46,31.48,31.44,31.46,129910.0,29.113,29.1315,29.0945,29.113,129910.0
2019-08-07 12:20:00,31.46,31.47,31.42,31.47,129364.0,29.113,29.1223,29.076,29.1223,129364.0
2019-08-07 12:30:00,31.48,31.51,31.46,31.48,82705.0,29.1315,29.1593,29.113,29.1315,82705.0
2019-08-07 12:40:00,31.49,31.53,31.48,31.5,78470.0,29.1408,29.1778,29.1315,29.15,78470.0
2019-08-07 12:50:00,31.51,31.55,31.5,31.53,98183.0,29.1593,29.1963,29.15,29.1778,98183.0
2019-08-07 13:00:00,31.53,31.56,31.52,31.56,146190.0,29.1778,29.2055,29.1685,29.2055,146190.0
2019-08-07 13:10:00,31.55,31.56,31.51,31.52,176753.0,29.1963,29.2055,29.1593,29.1685,176753.0
2019-08-07 13:20:00,31.52,31.57,31.51,31.57,118433.0,29.1685,29.2148,29.1593,29.2148,118433.0
2019-08-07 13:30:00,31.57,31.62,31.57,31.61,100697.0,29.2148,29.2611,29.2148,29.2518,100697.0
2019-08-07 13:40:00,31.61,31.65,31.6,31.64,125407.0,29.2518,29.2888,29.2426,29.2796,125407.0
2019-08-07 13:50:00,31.65,31.65,31.57,31.58,113500.0,29.2888,29.2888,29.2148,29.224,113500.0
2019-08-07 14:00:00,31.58,31.64,31.58,31.63,20235.0,29.224,29.2796,29.224,29.2703,20235.0
2019-08-07 14:10:00,31.63,31.64,31.56,31.58,43353.0,29.2703,29.2796,29.2055,29.224,43353.0
2019-08-07 14:20:00,31.58,31.64,31.57,31.64,43891.0,29.224,29.2796,29.2148,29.2796,43891.0
2019-08-07 14:30:00,31.63,31.65,31.62,31.63,32532.0,29.2703,29.2888,29.2611,29.2703,32532.0
2019-08-07 14:40:00,31.64,31.7,31.64,31.69,53793.0,29.2796,29.3351,29.2796,29.3258,53793.0
2019-08-07 14:50:00,31.69,31.71,31.66,31.69,49931.0,29.3258,29.3444,29.2981,29.3258,49931.0
2019-08-07 15:00:00,31.69,31.69,31.65,31.65,31973.0,29.3258,29.3258,29.2888,29.2888,31973.0
2019-08-07 15:10:00,31.65,31.66,31.61,31.66,39222.0,29.2888,29.2981,29.2518,29.2981,39222.0
2019-08-07 15:20:00,31.66,31.68,31.65,31.68,38049.0,29.2981,29.3166,29.2888,29.3166,38049.0
2019-08-07 15:30:00,31.68,31.7,31.66,31.69,54541.0,29.3166,29.3351,29.2981,29.3258,54541.0
2019-08-07 15:40:00,31.68,31.71,31.67,31.68,151390.0,29.3166,29.3444,29.3073,29.3166,151390.0
2019-08-07 15:50:00,31.69,31.74,31.67,31.72,305598.0,29.3258,29.3721,29.3073,29.3536,305598.0
2019-08-08 09:30:00,32.39,32.43,32.35,32.43,451742.0,29.9736,30.0106,29.9366,30.0106,451742.0
2019-08-08 09:40:00,32.42,32.45,32.42,32.43,287780.0,30.0014,30.0291,30.0014,30.0106,287780.0
2019-08-08 09:50:00,32.43,32.47,32.4,32.43,103948.0,30.0106,30.0477,29.9829,30.0106,103948.0
2019-08-08 10:00:00,32.43,32.47,32.42,32.47,95842.0,30.0106,30.0477,30.0014,30.0477,95842.0
2019-08-08 10:10:00,32.47,32.48,32.45,32.47,168068.0,30.0477,30.0569,30.0291,30.0477,168068.0
2019-08-08 10:20:00,32.47,32.47,32.43,32.44,60602.0,30.0477,30.0477,30.0106,30.0199,60602.0
2019-08-08 10:30:00,32.44,32.52,32.43,32.49,214342.0,30.0199,30.0939,30.0106,30.0662,214342.0
2019-08-08 10:40:00,32.48,32.5,32.42,32.43,196700.0,30.0569,30.0754,30.0014,30.0106,196700.0
2019-08-08 10:50:00,32.43,32.45,32.4,32.43,127038.0,30.0106,30.0291,29.9829,30.0106,127038.0
2019-08-08 11:00:00,32.43,32.43,32.42,32.43,208981.0,30.0106,30.0106,30.0014,30.0106,208981.0
2019-08-08 11:10:00,32.42,32.48,32.41,32.47,68270.0,30.0014,30.0569,29.9921,30.0477,68270.0
2019-08-08 11:20:00,32.47,32.51,32.46,32.49,88409.0,30.0477,30.0847,30.0384,30.0662,88409.0
2019-08-08 11:30:00,32.49,32.53,32.49,32.51,179638.0,30.0662,30.1032,30.0662,30.0847,179638.0
2019-08-08 11:40:00,32.52,32.52,32.49,32.49,101830.0,30.0939,30.0939,30.0662,30.0662,101830.0
2019-08-08 11:50:00,32.49,32.52,32.48,32.51,141447.0,30.0662,30.0939,30.0569,30.0847,141447.0
2019-08-08 12:00:00,32.51,32.53,32.51,32.52,24386.0,30.0847,30.1032,30.0847,30.0939,24386.0
2019-08-08 12:10:00,32.52,32.57,32.52,32.55,43984.0,30.0939,30.1402,30.0939,30.1217,43984.0
2019-08-08 12:20:00,32.55,32.56,32.53,32.53,60933.0,30.1217,30.1309,30.1032,30.1032,60933.0
2019-08-08 12:30:00,32.53,32.56,32.53,32.55,34143.0,30.1032,30.1309,30.1032,30.1217,34143.0
2019-08-08 12:40:00,32.55,32.57,32.53,32.53,38473.0,30.1217,30.1402,30.1032,30.1032,38473.0
2019-08-08 12:50:00,32.53,32.56,32.53,32.55,56864.0,30.1032,30.1309,30.1032,30.1217,56864.0
2019-08-08 13:00:00,32.55,32.58,32.54,32.54,47670.0,30.1217,30.1494,30.1124,30.1124,47670.0
2019-08-08 13:10:00,32.54,32.55,32.54,32.54,26616.0,30.1124,30.1217,30.1124,30.1124,26616.0
2019-08-08 13:20:00,32.54,32.56,32.53,32.53,33796.0,30.1124,30.1309,30.1032,30.1032,33796.0
2019-08-08 13:30:00,32.53,32.56,32.53,32.55,29737.0,30.1032,30.1309,30.1032,30.1217,29737.0
2019-08-08 13:40:00,32.55,32.58,32.55,32.58,51458.0,30.1217,30.1494,30.1217,30.1494,51458.0
2019-08-08 13:50:00,32.58,32.59,32.56,32.56,51735.0,30.1494,30.1587,30.1309,30.1309,51735.0
2019-08-08 14:00:00,32.56,32.58,32.54,32.55,77658.0,30.1309,30.1494,30.1124,30.1217,77658.0
2019-08-08 14:10:00,32.55,32.57,32.54,32.54,34276.0,30.1217,30.1402,30.1124,30.1124,34276.0
2019-08-08 14:20:00,32.55,32.56,32.54,32.56,70632.0,30.1217,30.1309,30.1124,30.1309,70632.0
2019-08-08 14:30:00,32.56,32.59,32.55,32.58,97530.0,30.1309,30.1587,30.1217,30.1494,97530.0
2019-08-08 14:40:00,32.58,32.59,32.55,32.55,41299.0,30.1494,30.1587,30.1217,30.1217,41299.0
2019-08-08 14:50:00,32.55,32.57,32.55,32.55,37311.0,30.1217,30.1402,30.1217,30.1217,37311.0
2019-08-08 15:00:00,32.55,32.61,32.55,32.6,42029.0,30.1217,30.1772,30.1217,30.168,42029.0
2019-08-08 15:10:00,32.59,32.6,32.53,32.54,184445.0,30.1587,30.168,30.1032,30.1124,184445.0
2019-08-08 15:20:00,32.54,32.57,32.53,32.57,59310.0,30.1124,30.1402,30.1032,30.1402,59310.0
2019-08-08 15:30:00,32.57,32.6,32.56,32.59,66187.0,30.1402,30.168,30.1309,30.1587,66187.0
2019-08-08 15:40:00,32.59,32.61,32.58,32.59,130965.0,30.1587,30.1772,30.1494,30.1587,130965.0
2019-08-08 15:50:00,32.59,32.63,32.58,32.62,568808.0,30.1587,30.1957,30.1494,30.1865,568808.0
2019-08-09 09:30:00,32.46,32.49,32.42,32.48,54419.0,30.0384,30.0662,30.0014,30.0569,54419.0
2019-08-09 09:40:00,32.48,32.48,32.43,32.44,75451.0,30.0569,30.0569,30.0106,30.0199,75451.0
2019-08-09 09:50:00,32.44,32.44,32.39,32.4,67126.0,30.0199,30.0199,29.9736,29.9829,67126.0
2019-08-09 10:00:00,32.39,32.42,32.34,32.36,65867.0,29.9736,30.0014,29.9274,29.9459,65867.0
2019-08-09 10:10:00,32.37,32.41,32.34,32.34,109906.0,29.9551,29.9921,29.9274,29.9274,109906.0
2019-08-09 10:20:00,32.34,32.38,32.32,32.32,52587.0,29.9274,29.9644,29.9088,29.9088,52587.0
2019-08-09 10:30:00,32.33,32.33,32.28,32.3,140234.0,29.9181,29.9181,29.8718,29.8903,140234.0
2019-08-09 10:40:00,32.3,32.35,32.28,32.34,121508.0,29.8903,29.9366,29.8718,29.9274,121508.0
2019-08-09 10:50:00,32.35,32.43,32.35,32.41,229869.0,29.9366,30.0106,29.9366,29.9921,229869.0
2019-08-09 11:00:00,32.41,32.41,32.35,32.37,84737.0,29.9921,29.9921,29.9366,29.9551,84737.0
2019-08-09 11:10:00,32.36,32.38,32.33,32.34,72710.0,29.9459,29.9644,29.9181,29.9274,72710.0
2019-08-09 11:20:00,32.33,32.34,32.25,32.26,85161.0,29.9181,29.9274,29.8441,29.8533,85161.0
2019-08-09 11:30:00,32.26,32.32,32.26,32.29,61222.0,29.8533,29.9088,29.8533,29.8811,61222.0
2019-08-09 11:40:00,32.29,32.3,32.27,32.3,28231.0,29.8811,29.8903,29.8626,29.8903,28231.0
2019-08-09 11:50:00,32.29,32.3,32.24,32.27,24868.0,29.8811,29.8903,29.8348,29.8626,24868.0
2019-08-09 12:00:00,32.27,32.29,32.26,32.29,19829.0,29.8626,29.8811,29.8533,29.8811,19829.0
2019-08-09 12:10:00,32.29,32.3,32.25,32.25,23040.0,29.8811,29.8903,29.8441,29.8441,23040.0
2019-08-09 12:20:00,32.25,32.28,32.24,32.26,17588.0,29.8441,29.8718,29.8348,29.8533,17588.0
2019-08-09 12:30:00,32.26,32.33,32.25,32.33,147237.0,29.8533,29.9181,29.8441,29.9181,147237.0
2019-08-09 12:40:00,32.32,32.33,32.31,32.31,51654.0,29.9088,29.9181,29.8996,29.8996,51654.0
2019-08-09 12:50:00,32.32,32.4,32.29,32.32,171794.0,29.9088,29.9829,29.8811,29.9088,171794.0
2019-08-09 13:00:00,32.32,32.36,32.31,32.35,45427.0,29.9088,29.9459,29.8996,29.9366,45427.0
2019-08-09 13:10:00,32.35,32.39,32.33,32.38,40575.0,29.9366,29.9736,29.9181,29.9644,40575.0
2019-08-09 13:20:00,32.38,32.4,32.36,32.38,23909.0,29.9644,29.9829,29.9459,29.9644,23909.0
2019-08-09 13:30:00,32.38,32.41,32.38,32.39,46757.0,29.9644,29.9921,29.9644,29.9736,46757.0
2019-08-09 13:40:00,32.39,32.4,32.36,32.38,17981.0,29.9736,29.9829,29.9459,29.9644,17981.0
2019-08-09 13:50:00,32.38,32.38,32.33,32.34,23915.0,29.9644,29.9644,29.9181,29.9274,23915.0
2019-08-09 14:00:00,32.33,32.37,32.32,32.36,19811.0,29.9181,29.9551,29.9088,29.9459,19811.0
2019-08-09 14:10:00,32.37,32.37,32.34,32.35,17768.0,29.9551,29.9551,29.9274,29.9366,17768.0
2019-08-09 14:20:00,32.34,32.38,32.34,32.36,18724.0,29.9274,29.9644,29.9274,29.9459,18724.0
2019-08-09 14:30:00,32.36,32.37,32.34,32.35,17747.0,29.9459,29.9551,29.9274,29.9366,17747.0
2019-08-09 14:40:00,32.35,32.38,32.34,32.36,21271.0,29.9366,29.9644,29.9274,29.9459,21271.0
2019-08-09 14:50:00,32.37,32.37,32.34,32.36,10949.0,29.9551,29.9551,29.9274,29.9459,10949.0
2019-08-09 15:00:00,32.35,32.39,32.35,32.38,17493.0,29.9366,29.9736,29.9366,29.9644,17493.0
2019-08-09 15:10:00,32.38,32.39,32.36,32.38,25298.0,29.9644,29.9736,29.9459,29.9644,25298.0
2019-08-09 15:20:00,32.38,32.39,32.37,32.38,51573.0,29.9644,29.9736,29.9551,29.9644,51573.0
2019-08-09 15:30:00,32.39,32.41,32.38,32.4,53075.0,29.9736,29.9921,29.9644,29.9829,53075.0
2019-08-09 15:40:00,32.4,32.4,32.37,32.38,41921.0,29.9829,29.9829,29.9551,29.9644,41921.0
2019-08-09 15:50:00,32.37,32.38,32.33,32.36,157857.0,29.9551,29.9644,29.9181,29.9459,157857.0
2019-08-12 09:30:00,32.2,32.26,32.18,32.19,62656.0,29.7978,29.8533,29.7793,29.7885,62656.0
2019-08-12 09:40:00,32.19,32.21,32.17,32.2,39682.0,29.7885,29.807,29.77,29.7978,39682.0
2019-08-12 09:50:00,32.19,32.24,32.19,32.23,25344.0,29.7885,29.8348,29.7885,29.8256,25344.0
2019-08-12 10:00:00,32.23,32.25,32.18,32.19,46505.0,29.8256,29.8441,29.7793,29.7885,46505.0
2019-08-12 10:10:00,32.18,32.25,32.16,32.25,89342.0,29.7793,29.8441,29.7608,29.8441,89342.0
2019-08-12 10:20:00,32.25,32.29,32.24,32.27,46962.0,29.8441,29.8811,29.8348,29.8626,46962.0
2019-08-12 10:30:00,32.27,32.28,32.26,32.27,77868.0,29.8626,29.8718,29.8533,29.8626,77868.0
2019-08-12 10:40:00,32.27,32.29,32.25,32.26,156005.0,29.8626,29.8811,29.8441,29.8533,156005.0
2019-08-12 10:50:00,32.26,32.31,32.25,32.3,56255.0,29.8533,29.8996,29.8441,29.8903,56255.0
2019-08-12 11:00:00,32.3,32.3,32.2,32.2,79195.0,29.8903,29.8903,29.7978,29.7978,79195.0
2019-08-12 11:10:00,32.2,32.21,32.17,32.18,61451.0,29.7978,29.807,29.77,29.7793,61451.0
2019-08-12 11:20:00,32.18,32.22,32.17,32.2,57827.0,29.7793,29.8163,29.77,29.7978,57827.0
2019-08-12 11:30:00,32.2,32.21,32.19,32.2,27603.0,29.7978,29.807,29.7885,29.7978,27603.0
2019-08-12 11:40:00,32.21,32.27,32.21,32.27,19149.0,29.807,29.8626,29.807,29.8626,19149.0
2019-08-12 11:50:00,32.27,32.28,32.26,32.26,4979.0,29.8626,29.8718,29.8533,29.8533,4979.0
2019-08-12 12:00:00,32.26,32.28,32.25,32.28,28668.0,29.8533,29.8718,29.8441,29.8718,28668.0
2019-08-12 12:10:00,32.28,32.29,32.28,32.29,9071.0,29.8718,29.8811,29.8718,29.8811,9071.0
2019-08-12 12:20:00,32.29,32.3,32.27,32.29,43582.0,29.8811,29.8903,29.8626,29.8811,43582.0
2019-08-12 12:30:00,32.29,32.3,32.28,32.29,19968.0,29.8811,29.8903,29.8718,29.8811,19968.0
2019-08-12 12:40:00,32.28,32.28,32.23,32.26,78853.0,29.8718,29.8718,29.8256,29.8533,78853.0
2019-08-12 12:50:00,32.25,32.26,32.24,32.25,18421.0,29.8441,29.8533,29.8348,29.8441,18421.0
2019-08-12 13:00:00,32.24,32.25,32.23,32.25,13017.0,29.8348,29.8441,29.8256,29.8441,13017.0
2019-08-12 13:10:00,32.24,32.25,32.22,32.23,10942.0,29.8348,29.8441,29.8163,29.8256,10942.0
2019-08-12 13:20:00,32.23,32.24,32.22,32.23,17407.0,29.8256,29.8348,29.8163,29.8256,17407.0
2019-08-12 13:30:00,32.23,32.24,32.21,32.22,48402.0,29.8256,29.8348,29.807,29.8163,48402.0
2019-08-12 13:40:00,32.21,32.22,32.18,32.18,30124.0,29.807,29.8163,29.7793,29.7793,30124.0
2019-08-12 13:50:00,32.19,32.2,32.18,32.2,10921.0,29.7885,29.7978,29.7793,29.7978,10921.0
2019-08-12 14:00:00,32.2,32.2,32.18,32.19,200444.0,29.7978,29.7978,29.7793,29.7885,200444.0
2019-08-12 14:10:00,32.19,32.2,32.17,32.18,67462.0,29.7885,29.7978,29.77,29.7793,67462.0
2019-08-12 14:20:00,32.18,32.19,32.17,32.17,14360.0,29.7793,29.7885,29.77,29.77,14360.0
2019-08-12 14:30:00,32.17,32.2,32.17,32.19,20770.0,29.77,29.7978,29.77,29.7885,20770.0
2019-08-12 14:40:00,32.19,32.19,32.15,32.16,15219.0,29.7885,29.7885,29.7515,29.7608,15219.0
2019-08-12 14:50:00,32.16,32.17,32.14,32.14,30683.0,29.7608,29.77,29.7423,29.7423,30683.0
2019-08-12 15:00:00,32.15,32.19,32.14,32.19,27570.0,29.7515,29.7885,29.7423,29.7885,27570.0
2019-08-12 15:10:00,32.18,32.19,32.17,32.19,62902.0,29.7793,29.7885,29.77,29.7885,62902.0
2019-08-12 15:20:00,32.18,32.19,32.17,32.18,44908.0,29.7793,29.7885,29.77,29.7793,44908.0
2019-08-12 15:30:00,32.18,32.18,32.15,32.16,8424.0,29.7793,29.7793,29.7515,29.7608,8424.0
2019-08-12 15:40:00,32.16,32.18,32.16,32.17,18831.0,29.7608,29.7793,29.7608,29.77,18831.0
2019-08-12 15:50:00,32.16,32.19,32.16,32.17,46777.0,29.7608,29.7885,29.7608,29.77,46777.0
2019-08-13 09:30:00,31.62,31.71,31.53,31.7,377166.0,29.2611,29.3444,29.1778,29.3351,377166.0
2019-08-13 09:40:00,31.69,32.04,31.67,31.93,370499.0,29.3258,29.6497,29.3073,29.5479,370499.0
2019-08-13 09:50:00,31.94,32.05,31.93,32.02,182341.0,29.5572,29.659,29.5479,29.6312,182341.0
2019-08-13 10:00:00,32.02,32.02,31.91,32.0,258280.0,29.6312,29.6312,29.5294,29.6127,258280.0
2019-08-13 10:10:00,32.0,32.06,31.92,32.06,225623.0,29.6127,29.6682,29.5387,29.6682,225623.0
2019-08-13 10:20:00,32.07,32.15,32.03,32.09,133400.0,29.6775,29.7515,29.6405,29.696,133400.0
2019-08-13 10:30:00,32.1,32.15,32.09,32.15,146876.0,29.7053,29.7515,29.696,29.7515,146876.0
2019-08-13 10:40:00,32.16,32.16,32.05,32.05,122030.0,29.7608,29.7608,29.659,29.659,122030.0
2019-08-13 10:50:00,32.05,32.08,32.04,32.05,131101.0,29.659,29.6867,29.6497,29.659,131101.0
2019-08-13 11:00:00,32.04,32.06,32.01,32.06,63149.0,29.6497,29.6682,29.622,29.6682,63149.0
2019-08-13 11:10:00,32.05,32.1,32.0,32.06,118969.0,29.659,29.7053,29.6127,29.6682,118969.0
2019-08-13 11:20:00,32.06,32.09,32.03,32.08,158627.0,29.6682,29.696,29.6405,29.6867,158627.0
2019-08-13 11:30:00,32.08,32.14,32.04,32.14,301050.0,29.6867,29.7423,29.6497,29.7423,301050.0
2019-08-13 11:40:00,32.15,32.17,32.12,32.12,155292.0,29.7515,29.77,29.7238,29.7238,155292.0
2019-08-13 11:50:00,32.12,32.14,32.09,32.14,143936.0,29.7238,29.7423,29.696,29.7423,143936.0
2019-08-13 12:00:00,32.14,32.17,32.13,32.15,224606.0,29.7423,29.77,29.733,29.7515,224606.0
2019-08-13 12:10:00,32.16,32.18,32.14,32.14,66786.0,29.7608,29.7793,29.7423,29.7423,66786.0
2019-08-13 12:20:00,32.14,32.17,32.12,32.13,97844.0,29.7423,29.77,29.7238,29.733,97844.0
2019-08-13 12:30:00,32.13,32.13,32.09,32.1,39310.0,29.733,29.733,29.696,29.7053,39310.0
2019-08-13 12:40:00,32.1,32.11,32.09,32.11,27444.0,29.7053,29.7145,29.696,29.7145,27444.0
2019-08-13 12:50:00,32.11,32.11,32.04,32.05,60502.0,29.7145,29.7145,29.6497,29.659,60502.0
2019-08-13 13:00:00,32.05,32.07,32.04,32.05,23730.0,29.659,29.6775,29.6497,29.659,23730.0
2019-08-13 13:10:00,32.06,32.06,31.96,31.99,138815.0,29.6682,29.6682,29.5757,29.6035,138815.0
2019-08-13 13:20:00,31.99,32.0,31.94,31.99,78550.0,29.6035,29.6127,29.5572,29.6035,78550.0
2019-08-13 13:30:00,31.99,32.04,31.98,32.01,64778.0,29.6035,29.6497,29.5942,29.622,64778.0
2019-08-13 13:40:00,32.01,32.02,31.99,32.0,29902.0,29.622,29.6312,29.6035,29.6127,29902.0
2019-08-13 13:50:00,32.01,32.03,32.01,32.02,35035.0,29.622,29.6405,29.622,29.6312,35035.0
2019-08-13 14:00:00,32.02,32.03,32.0,32.02,32821.0,29.6312,29.6405,29.6127,29.6312,32821.0
2019-08-13 14:10:00,32.01,32.02,31.99,32.02,29024.0,29.622,29.6312,29.6035,29.6312,29024.0
2019-08-13 14:20:00,32.02,32.05,32.01,32.04,38151.0,29.6312,29.659,29.622,29.6497,38151.0
2019-08-13 14:30:00,32.04,32.07,32.04,32.07,29753.0,29.6497,29.6775,29.6497,29.6775,29753.0
2019-08-13 14:40:00,32.07,32.07,32.04,32.06,26697.0,29.6775,29.6775,29.6497,29.6682,26697.0
2019-08-13 14:50:00,32.05,32.06,32.03,32.03,30846.0,29.659,29.6682,29.6405,29.6405,30846.0
2019-08-13 15:00:00,32.03,32.04,32.02,32.02,24809.0,29.6405,29.6497,29.6312,29.6312,24809.0
2019-08-13 15:10:00,32.02,32.03,32.02,32.02,22123.0,29.6312,29.6405,29.6312,29.6312,22123.0
2019-08-13 15:20:00,32.02,32.03,32.02,32.02,30997.0,29.6312,29.6405,29.6312,29.6312,30997.0
2019-08-13 15:30:00,32.02,32.03,32.02,32.02,44618.0,29.6312,29.6405,29.6312,29.6312,44618.0
2019-08-13 15:40:00,32.02,32.03,31.99,32.0,96455.0,29.6312,29.6405,29.6035,29.6127,96455.0
2019-08-13 15:50:00,32.0,32.04,31.98,32.04,236464.0,29.6127,29.6497,29.5942,29.6497,236464.0
2019-08-14 09:30:00,31.79,31.87,31.77,31.86,425712.0,29.4184,29.4924,29.3999,29.4832,425712.0
2019-08-14 09:40:00,31.86,31.87,31.8,31.81,130581.0,29.4832,29.4924,29.4276,29.4369,130581.0
2019-08-14 09:50:00,31.81,31.88,31.8,31.87,138241.0,29.4369,29.5017,29.4276,29.4924,138241.0
2019-08-14 10:00:00,31.86,31.86,31.79,31.8,89966.0,29.4832,29.4832,29.4184,29.4276,89966.0
2019-08-14 10:10:00,31.79,31.81,31.77,31.79,159707.0,29.4184,29.4369,29.3999,29.4184,159707.0
2019-08-14 10:20:00,31.79,31.84,31.78,31.84,94816.0,29.4184,29.4647,29.4091,29.4647,94816.0
2019-08-14 10:30:00,31.83,31.83,31.77,31.77,70765.0,29.4554,29.4554,29.3999,29.3999,70765.0
2019-08-14 10:40:00,31.78,31.8,31.76,31.77,63066.0,29.4091,29.4276,29.3906,29.3999,63066.0
2019-08-14 10:50:00,31.77,31.79,31.74,31.75,45516.0,29.3999,29.4184,29.3721,29.3814,45516.0
2019-08-14 11:00:00,31.74,31.77,31.73,31.76,62111.0,29.3721,29.3999,29.3629,29.3906,62111.0
2019-08-14 11:10:00,31.76,31.76,31.71,31.73,58984.0,29.3906,29.3906,29.3444,29.3629,58984.0
2019-08-14 11:20:00,31.73,31.78,31.72,31.75,188650.0,29.3629,29.4091,29.3536,29.3814,188650.0
2019-08-14 11:30:00,31.75,31.78,31.74,31.77,92375.0,29.3814,29.4091,29.3721,29.3999,92375.0
2019-08-14 11:40:00,31.76,31.76,31.72,31.73,51390.0,29.3906,29.3906,29.3536,29.3629,51390.0
2019-08-14 11:50:00,31.73,31.76,31.72,31.75,63719.0,29.3629,29.3906,29.3536,29.3814,63719.0
2019-08-14 12:00:00,31.76,31.76,31.71,31.72,59464.0,29.3906,29.3906,29.3444,29.3536,59464.0
2019-08-14 12:10:00,31.73,31.75,31.71,31.74,26589.0,29.3629,29.3814,29.3444,29.3721,26589.0
2019-08-14 12:20:00,31.74,31.77,31.72,31.76,43257.0,29.3721,29.3999,29.3536,29.3906,43257.0
2019-08-14 12:30:00,31.76,31.78,31.74,31.75,23479.0,29.3906,29.4091,29.3721,29.3814,23479.0
2019-08-14 12:40:00,31.75,31.75,31.71,31.71,82750.0,29.3814,29.3814,29.3444,29.3444,82750.0
2019-08-14 12:50:00,31.71,31.72,31.67,31.68,40003.0,29.3444,29.3536,29.3073,29.3166,40003.0
2019-08-14 13:00:00,31.68,31.69,31.66,31.68,77796.0,29.3166,29.3258,29.2981,29.3166,77796.0
2019-08-14 13:10:00,31.68,31.7,31.67,31.68,46053.0,29.3166,29.3351,29.3073,29.3166,46053.0
2019-08-14 13:20:00,31.68,31.75,31.68,31.73,35897.0,29.3166,29.3814,29.3166,29.3629,35897.0
2019-08-14 13:30:00,31.72,31.75,31.71,31.75,38074.0,29.3536,29.3814,29.3444,29.3814,38074.0
2019-08-14 13:40:00,31.75,31.76,31.75,31.76,25698.0,29.3814,29.3906,29.3814,29.3906,25698.0
2019-08-14 13:50:00,31.76,31.76,31.72,31.73,34815.0,29.3906,29.3906,29.3536,29.3629,34815.0
2019-08-14 14:00:00,31.73,31.73,31.7,31.7,34041.0,29.3629,29.3629,29.3351,29.3351,34041.0
2019-08-14 14:10:00,31.7,31.73,31.7,31.72,43571.0,29.3351,29.3629,29.3351,29.3536,43571.0
2019-08-14 14:20:00,31.71,31.72,31.67,31.68,44819.0,29.3444,29.3536,29.3073,29.3166,44819.0
2019-08-14 14:30:00,31.68,31.69,31.63,31.63,48470.0,29.3166,29.3258,29.2703,29.2703,48470.0
2019-08-14 14:40:00,31.63,31.64,31.61,31.62,65328.0,29.2703,29.2796,29.2518,29.2611,65328.0
2019-08-14 14:50:00,31.62,31.64,31.61,31.63,41044.0,29.2611,29.2796,29.2518,29.2703,41044.0
2019-08-14 15:00:00,31.63,31.69,31.61,31.66,64093.0,29.2703,29.3258,29.2518,29.2981,64093.0
2019-08-14 15:10:00,31.67,31.67,31.62,31.64,60470.0,29.3073,29.3073,29.2611,29.2796,60470.0
2019-08-14 15:20:00,31.64,31.69,31.61,31.67,107092.0,29.2796,29.3258,29.2518,29.3073,107092.0
2019-08-14 15:30:00,31.66,31.67,31.62,31.67,133919.0,29.2981,29.3073,29.2611,29.3073,133919.0
2019-08-14 15:40:00,31.67,31.68,31.64,31.66,181079.0,29.3073,29.3166,29.2796,29.2981,181079.0
2019-08-14 15:50:00,31.66,31.66,31.57,31.57,542076.0,29.2981,29.2981,29.2148,29.2148,542076.0
2019-08-15 09:30:00,31.62,31.68,31.57,31.59,237026.0,29.2611,29.3166,29.2148,29.2333,237026.0
2019-08-15 09:40:00,31.58,31.64,31.55,31.62,167911.0,29.224,29.2796,29.1963,29.2611,167911.0
2019-08-15 09:50:00,31.61,31.66,31.59,31.65,143841.0,29.2518,29.2981,29.2333,29.2888,143841.0
2019-08-15 10:00:00,31.65,31.67,31.59,31.63,170106.0,29.2888,29.3073,29.2333,29.2703,170106.0
2019-08-15 10:10:00,31.63,31.67,31.62,31.65,60201.0,29.2703,29.3073,29.2611,29.2888,60201.0
2019-08-15 10:20:00,31.65,31.68,31.62,31.64,65765.0,29.2888,29.3166,29.2611,29.2796,65765.0
2019-08-15 10:30:00,31.63,31.63,31.53,31.53,809555.0,29.2703,29.2703,29.1778,29.1778,809555.0
2019-08-15 10:40:00,31.52,31.58,31.51,31.57,55144.0,29.1685,29.224,29.1593,29.2148,55144.0
2019-08-15 10:50:00,31.57,31.59,31.54,31.54,60098.0,29.2148,29.2333,29.187,29.187,60098.0
2019-08-15 11:00:00,31.54,31.55,31.52,31.53,71837.0,29.187,29.1963,29.1685,29.1778,71837.0
2019-08-15 11:10:00,31.52,31.54,31.5,31.52,65948.0,29.1685,29.187,29.15,29.1685,65948.0
2019-08-15 11:20:00,31.52,31.57,31.5,31.56,43612.0,29.1685,29.2148,29.15,29.2055,43612.0
2019-08-15 11:30:00,31.57,31.58,31.56,31.58,9400.0,29.2148,29.224,29.2055,29.224,9400.0
2019-08-15 11:40:00,31.58,31.61,31.57,31.6,32571.0,29.224,29.2518,29.2148,29.2426,32571.0
2019-08-15 11:50:00,31.6,31.65,31.59,31.65,35299.0,29.2426,29.2888,29.2333,29.2888,35299.0
2019-08-15 12:00:00,31.64,31.69,31.63,31.68,40348.0,29.2796,29.3258,29.2703,29.3166,40348.0
2019-08-15 12:10:00,31.68,31.69,31.67,31.68,44055.0,29.3166,29.3258,29.3073,29.3166,44055.0
2019-08-15 12:20:00,31.68,31.7,31.64,31.64,21054.0,29.3166,29.3351,29.2796,29.2796,21054.0
2019-08-15 12:30:00,31.65,31.68,31.65,31.67,23474.0,29.2888,29.3166,29.2888,29.3073,23474.0
2019-08-15 12:40:00,31.66,31.67,31.64,31.65,12600.0,29.2981,29.3073,29.2796,29.2888,12600.0
2019-08-15 12:50:00,31.65,31.67,31.63,31.66,27703.0,29.2888,29.3073,29.2703,29.2981,27703.0
2019-08-15 13:00:00,31.65,31.67,31.64,31.66,15799.0,29.2888,29.3073,29.2796,29.2981,15799.0
2019-08-15 13:10:00,31.66,31.67,31.65,31.67,15214.0,29.2981,29.3073,29.2888,29.3073,15214.0
2019-08-15 13:20:00,31.67,31.67,31.63,31.65,14312.0,29.3073,29.3073,29.2703,29.2888,14312.0
2019-08-15 13:30:00,31.65,31.66,31.63,31.64,57244.0,29.2888,29.2981,29.2703,29.2796,57244.0
2019-08-15 13:40:00,31.65,31.65,31.6,31.61,55544.0,29.2888,29.2888,29.2426,29.2518,55544.0
2019-08-15 13:50:00,31.61,31.61,31.56,31.57,40957.0,29.2518,29.2518,29.2055,29.2148,40957.0
2019-08-15 14:00:00,31.57,31.59,31.54,31.57,41545.0,29.2148,29.2333,29.187,29.2148,41545.0
2019-08-15 14:10:00,31.57,31.63,31.57,31.61,30408.0,29.2148,29.2703,29.2148,29.2518,30408.0
2019-08-15 14:20:00,31.62,31.68,31.62,31.67,57394.0,29.2611,29.3166,29.2611,29.3073,57394.0
2019-08-15 14:30:00,31.67,31.67,31.64,31.65,75785.0,29.3073,29.3073,29.2796,29.2888,75785.0
2019-08-15 14:40:00,31.65,31.67,31.64,31.65,40096.0,29.2888,29.3073,29.2796,29.2888,40096.0
2019-08-15 14:50:00,31.65,31.68,31.63,31.67,66699.0,29.2888,29.3166,29.2703,29.3073,66699.0
2019-08-15 15:00:00,31.67,31.72,31.67,31.71,92123.0,29.3073,29.3536,29.3073,29.3444,92123.0
2019-08-15 15:10:00,31.71,31.72,31.68,31.69,26835.0,29.3444,29.3536,29.3166,29.3258,26835.0
2019-08-15 15:20:00,31.69,31.7,31.68,31.69,35361.0,29.3258,29.3351,29.3166,29.3258,35361.0
2019-08-15 15:30:00,31.68,31.71,31.68,31.7,75231.0,29.3166,29.3444,29.3166,29.3351,75231.0
2019-08-15 15:40:00,31.7,31.72,31.69,31.71,73183.0,29.3351,29.3536,29.3258,29.3444,73183.0
2019-08-15 15:50:00,31.71,31.71,31.66,31.68,548186.0,29.3444,29.3444,29.2981,29.3166,548186.0
2019-08-16 09:30:00,32.08,32.13,32.01,32.13,398280.0,29.6867,29.733,29.622,29.733,398280.0
2019-08-16 09:40:00,32.13,32.13,32.1,32.13,126039.0,29.733,29.733,29.7053,29.733,126039.0
2019-08-16 09:50:00,32.13,32.16,32.12,32.13,467584.0,29.733,29.7608,29.7238,29.733,467584.0
2019-08-16 10:00:00,32.13,32.16,32.13,32.14,140502.0,29.733,29.7608,29.733,29.7423,140502.0
2019-08-16 10:10:00,32.14,32.16,32.13,32.13,93479.0,29.7423,29.7608,29.733,29.733,93479.0
2019-08-16 10:20:00,32.13,32.25,32.13,32.16,357860.0,29.733,29.8441,29.733,29.7608,357860.0
2019-08-16 10:30:00,32.17,32.18,32.14,32.16,17327.0,29.77,29.7793,29.7423,29.7608,17327.0
2019-08-16 10:40:00,32.16,32.25,32.15,32.25,71751.0,29.7608,29.8441,29.7515,29.8441,71751.0
2019-08-16 10:50:00,32.25,32.31,32.24,32.3,62452.0,29.8441,29.8996,29.8348,29.8903,62452.0
2019-08-16 11:00:00,32.3,32.31,32.25,32.25,42975.0,29.8903,29.8996,29.8441,29.8441,42975.0
2019-08-16 11:10:00,32.25,32.25,32.2,32.23,45321.0,29.8441,29.8441,29.7978,29.8256,45321.0
2019-08-16 11:20:00,32.23,32.24,32.21,32.22,29985.0,29.8256,29.8348,29.807,29.8163,29985.0
2019-08-16 11:30:00,32.22,32.22,32.2,32.2,24938.0,29.8163,29.8163,29.7978,29.7978,24938.0
2019-08-16 11:40:00,32.2,32.22,32.19,32.22,22409.0,29.7978,29.8163,29.7885,29.8163,22409.0
2019-08-16 11:50:00,32.22,32.22,32.19,32.2,26198.0,29.8163,29.8163,29.7885,29.7978,26198.0
2019-08-16 12:00:00,32.2,32.21,32.17,32.17,59148.0,29.7978,29.807,29.77,29.77,59148.0
2019-08-16 12:10:00,32.17,32.17,32.14,32.17,56288.0,29.77,29.77,29.7423,29.77,56288.0
2019-08-16 12:20:00,32.17,32.2,32.16,32.19,22692.0,29.77,29.7978,29.7608,29.7885,22692.0
2019-08-16 12:30:00,32.19,32.21,32.18,32.2,17101.0,29.7885,29.807,29.7793,29.7978,17101.0
2019-08-16 12:40:00,32.2,32.22,32.2,32.2,27150.0,29.7978,29.8163,29.7978,29.7978,27150.0
2019-08-16 12:50:00,32.21,32.21,32.17,32.17,35487.0,29.807,29.807,29.77,29.77,35487.0
2019-08-16 13:00:00,32.18,32.18,32.16,32.17,9608.0,29.7793,29.7793,29.7608,29.77,9608.0
2019-08-16 13:10:00,32.18,32.2,32.17,32.19,10200.0,29.7793,29.7978,29.77,29.7885,10200.0
2019-08-16 13:20:00,32.19,32.2,32.16,32.17,7660.0,29.7885,29.7978,29.7608,29.77,7660.0
2019-08-16 13:30:00,32.16,32.18,32.16,32.17,9384.0,29.7608,29.7793,29.7608,29.77,9384.0
2019-08-16 13:40:00,32.18,32.19,32.16,32.17,16596.0,29.7793,29.7885,29.7608,29.77,16596.0
2019-08-16 13:50:00,32.17,32.17,32.15,32.15,15548.0,29.77,29.77,29.7515,29.7515,15548.0
2019-08-16 14:00:00,32.16,32.17,32.15,32.17,26653.0,29.7608,29.77,29.7515,29.77,26653.0
2019-08-16 14:10:00,32.16,32.19,32.16,32.19,16109.0,29.7608,29.7885,29.7608,29.7885,16109.0
2019-08-16 14:20:00,32.18,32.18,32.17,32.18,13636.0,29.7793,29.7793,29.77,29.7793,13636.0
2019-08-16 14:30:00,32.18,32.19,32.16,32.16,26442.0,29.7793,29.7885,29.7608,29.7608,26442.0
2019-08-16 14:40:00,32.17,32.18,32.16,32.17,5844.0,29.77,29.7793,29.7608,29.77,5844.0
2019-08-16 14:50:00,32.18,32.19,32.17,32.19,14243.0,29.7793,29.7885,29.77,29.7885,14243.0
2019-08-16 15:00:00,32.18,32.2,32.17,32.19,15741.0,29.7793,29.7978,29.77,29.7885,15741.0
2019-08-16 15:10:00,32.19,32.2,32.18,32.19,41581.0,29.7885,29.7978,29.7793,29.7885,41581.0
2019-08-16 15:20:00,32.19,32.19,32.16,32.16,9622.0,29.7885,29.7885,29.7608,29.7608,9622.0
2019-08-16 15:30:00,32.16,32.17,32.15,32.16,13924.0,29.7608,29.77,29.7515,29.7608,13924.0
2019-08-16 15:40:00,32.16,32.18,32.16,32.18,70517.0,29.7608,29.7793,29.7608,29.7793,70517.0
2019-08-16 15:50:00,32.18,32.21,32.17,32.18,221537.0,29.7793,29.807,29.77,29.7793,221537.0
2019-08-19 09:30:00,32.13,32.21,32.11,32.19,163233.0,29.733,29.807,29.7145,29.7885,163233.0
2019-08-19 09:40:00,32.19,32.23,32.15,32.16,111133.0,29.7885,29.8256,29.7515,29.7608,111133.0
2019-08-19 09:50:00,32.15,32.16,32.1,32.1,66822.0,29.7515,29.7608,29.7053,29.7053,66822.0
2019-08-19 10:00:00,32.1,32.13,32.09,32.12,180536.0,29.7053,29.733,29.696,29.7238,180536.0
2019-08-19 10:10:00,32.11,32.12,32.07,32.08,91558.0,29.7145,29.7238,29.6775,29.6867,91558.0
2019-08-19 10:20:00,32.09,32.09,32.06,32.08,51052.0,29.696,29.696,29.6682,29.6867,51052.0
2019-08-19 10:30:00,32.08,32.1,32.07,32.09,49135.0,29.6867,29.7053,29.6775,29.696,49135.0
2019-08-19 10:40:00,32.09,32.09,32.05,32.08,63573.0,29.696,29.696,29.659,29.6867,63573.0
2019-08-19 10:50:00,32.08,32.09,32.06,32.08,83947.0,29.6867,29.696,29.6682,29.6867,83947.0
2019-08-19 11:00:00,32.08,32.09,32.05,32.05,63175.0,29.6867,29.696,29.659,29.659,63175.0
2019-08-19 11:10:00,32.05,32.06,32.04,32.05,14977.0,29.659,29.6682,29.6497,29.659,14977.0
2019-08-19 11:20:00,32.05,32.06,32.01,32.04,39466.0,29.659,29.6682,29.622,29.6497,39466.0
2019-08-19 11:30:00,32.03,32.09,32.0,32.08,62656.0,29.6405,29.696,29.6127,29.6867,62656.0
2019-08-19 11:40:00,32.08,32.08,32.05,32.05,22829.0,29.6867,29.6867,29.659,29.659,22829.0
2019-08-19 11:50:00,32.05,32.05,32.02,32.04,31715.0,29.659,29.659,29.6312,29.6497,31715.0
2019-08-19 12:00:00,32.03,32.04,32.01,32.03,94053.0,29.6405,29.6497,29.622,29.6405,94053.0
2019-08-19 12:10:00,32.03,32.04,32.02,32.03,10703.0,29.6405,29.6497,29.6312,29.6405,10703.0
2019-08-19 12:20:00,32.02,32.03,31.98,32.0,7632.0,29.6312,29.6405,29.5942,29.6127,7632.0
2019-08-19 12:30:00,31.99,32.01,31.99,32.01,5897.0,29.6035,29.622,29.6035,29.622,5897.0
2019-08-19 12:40:00,32.01,32.03,31.99,32.02,16347.0,29.622,29.6405,29.6035,29.6312,16347.0
2019-08-19 12:50:00,32.01,32.02,32.0,32.0,4624.0,29.622,29.6312,29.6127,29.6127,4624.0
2019-08-19 13:00:00,32.01,32.02,32.0,32.01,15354.0,29.622,29.6312,29.6127,29.622,15354.0
2019-08-19 13:10:00,32.01,32.04,32.01,32.03,26715.0,29.622,29.6497,29.622,29.6405,26715.0
2019-08-19 13:20:00,32.04,32.04,31.99,32.0,22042.0,29.6497,29.6497,29.6035,29.6127,22042.0
2019-08-19 13:30:00,32.0,32.0,31.98,32.0,9791.0,29.6127,29.6127,29.5942,29.6127,9791.0
2019-08-19 13:40:00,32.0,32.01,31.98,31.98,13589.0,29.6127,29.622,29.5942,29.5942,13589.0
2019-08-19 13:50:00,31.99,32.0,31.98,31.99,16664.0,29.6035,29.6127,29.5942,29.6035,16664.0
2019-08-19 14:00:00,32.0,32.0,31.96,31.96,18975.0,29.6127,29.6127,29.5757,29.5757,18975.0
2019-08-19 14:10:00,31.96,31.98,31.96,31.98,19843.0,29.5757,29.5942,29.5757,29.5942,19843.0
2019-08-19 14:20:00,31.98,31.99,31.97,31.99,6607.0,29.5942,29.6035,29.585,29.6035,6607.0
2019-08-19 14:30:00,31.98,31.99,31.98,31.98,5918.0,29.5942,29.6035,29.5942,29.5942,5918.0
2019-08-19 14:40:00,31.98,31.99,31.98,31.99,10399.0,29.5942,29.6035,29.5942,29.6035,10399.0
2019-08-19 14:50:00,31.99,32.0,31.97,31.97,18624.0,29.6035,29.6127,29.585,29.585,18624.0
2019-08-19 15:00:00,31.98,31.99,31.96,31.97,14604.0,29.5942,29.6035,29.5757,29.585,14604.0
2019-08-19 15:10:00,31.98,31.99,31.96,31.98,27583.0,29.5942,29.6035,29.5757,29.5942,27583.0
2019-08-19 15:20:00,31.97,31.98,31.96,31.98,10418.0,29.585,29.5942,29.5757,29.5942,10418.0
2019-08-19 15:30:00,31.98,32.0,31.97,32.0,41309.0,29.5942,29.6127,29.585,29.6127,41309.0
2019-08-19 15:40:00,31.99,31.99,31.96,31.97,77220.0,29.6035,29.6035,29.5757,29.585,77220.0
2019-08-19 15:50:00,31.97,31.98,31.94,31.95,270700.0,29.585,29.5942,29.5572,29.5664,270700.0
2019-08-20 09:30:00,31.91,31.92,31.87,31.9,54308.0,29.5294,29.5387,29.4924,29.5202,54308.0
2019-08-20 09:40:00,31.9,31.9,31.86,31.88,47643.0,29.5202,29.5202,29.4832,29.5017,47643.0
2019-08-20 09:50:00,31.88,31.94,31.85,31.93,84879.0,29.5017,29.5572,29.4739,29.5479,84879.0
2019-08-20 10:00:00,31.93,31.98,31.92,31.95,164495.0,29.5479,29.5942,29.5387,29.5664,164495.0
2019-08-20 10:10:00,31.96,31.99,31.95,31.98,55810.0,29.5757,29.6035,29.5664,29.5942,55810.0
2019-08-20 10:20:00,31.99,32.0,31.96,32.0,32732.0,29.6035,29.6127,29.5757,29.6127,32732.0
2019-08-20 10:30:00,32.0,32.0,31.93,31.94,50966.0,29.6127,29.6127,29.5479,29.5572,50966.0
2019-08-20 10:40:00,31.94,31.97,31.9,31.91,25219.0,29.5572,29.585,29.5202,29.5294,25219.0
2019-08-20 10:50:00,31.91,31.94,31.9,31.93,52904.0,29.5294,29.5572,29.5202,29.5479,52904.0
2019-08-20 11:00:00,31.93,31.95,31.92,31.94,30666.0,29.5479,29.5664,29.5387,29.5572,30666.0
2019-08-20 11:10:00,31.95,31.97,31.95,31.97,13930.0,29.5664,29.585,29.5664,29.585,13930.0
2019-08-20 11:20:00,31.98,31.98,31.93,31.94,24656.0,29.5942,29.5942,29.5479,29.5572,24656.0
2019-08-20 11:30:00,31.94,31.95,31.92,31.94,16944.0,29.5572,29.5664,29.5387,29.5572,16944.0
2019-08-20 11:40:00,31.95,31.95,31.92,31.95,21280.0,29.5664,29.5664,29.5387,29.5664,21280.0
2019-08-20 11:50:00,31.94,31.95,31.93,31.95,87227.0,29.5572,29.5664,29.5479,29.5664,87227.0
2019-08-20 12:00:00,31.95,31.96,31.94,31.95,10997.0,29.5664,29.5757,29.5572,29.5664,10997.0
2019-08-20 12:10:00,31.95,31.97,31.95,31.96,25741.0,29.5664,29.585,29.5664,29.5757,25741.0
2019-08-20 12:20:00,31.97,31.97,31.93,31.95,244545.0,29.585,29.585,29.5479,29.5664,244545.0
2019-08-20 12:30:00,31.95,31.96,31.92,31.92,6850.0,29.5664,29.5757,29.5387,29.5387,6850.0
2019-08-20 12:40:00,31.92,31.94,31.91,31.93,20773.0,29.5387,29.5572,29.5294,29.5479,20773.0
2019-08-20 12:50:00,31.93,31.93,31.91,31.93,12185.0,29.5479,29.5479,29.5294,29.5479,12185.0
2019-08-20 13:00:00,31.92,31.94,31.91,31.94,12301.0,29.5387,29.5572,29.5294,29.5572,12301.0
2019-08-20 13:10:00,31.93,31.93,31.89,31.91,48403.0,29.5479,29.5479,29.5109,29.5294,48403.0
2019-08-20 13:20:00,31.91,31.92,31.9,31.91,23408.0,29.5294,29.5387,29.5202,29.5294,23408.0
2019-08-20 13:30:00,31.91,31.91,31.86,31.89,30921.0,29.5294,29.5294,29.4832,29.5109,30921.0
2019-08-20 13:40:00,31.89,31.91,31.89,31.89,11731.0,29.5109,29.5294,29.5109,29.5109,11731.0
2019-08-20 13:50:00,31.89,31.92,31.88,31.91,29094.0,29.5109,29.5387,29.5017,29.5294,29094.0
2019-08-20 14:00:00,31.92,31.92,31.89,31.9,16475.0,29.5387,29.5387,29.5109,29.5202,16475.0
2019-08-20 14:10:00,31.9,31.91,31.89,31.91,26746.0,29.5202,29.5294,29.5109,29.5294,26746.0
2019-08-20 14:20:00,31.91,31.91,31.88,31.91,57400.0,29.5294,29.5294,29.5017,29.5294,57400.0
2019-08-20 14:30:00,31.9,31.91,31.9,31.91,11962.0,29.5202,29.5294,29.5202,29.5294,11962.0
2019-08-20 14:40:00,31.91,31.91,31.9,31.91,16200.0,29.5294,29.5294,29.5202,29.5294,16200.0
2019-08-20 14:50:00,31.91,31.92,31.9,31.91,21077.0,29.5294,29.5387,29.5202,29.5294,21077.0
2019-08-20 15:00:00,31.91,31.91,31.89,31.9,30587.0,29.5294,29.5294,29.5109,29.5202,30587.0
2019-08-20 15:10:00,31.89,31.9,31.89,31.89,21917.0,29.5109,29.5202,29.5109,29.5109,21917.0
2019-08-20 15:20:00,31.9,31.92,31.89,31.91,29300.0,29.5202,29.5387,29.5109,29.5294,29300.0
2019-08-20 15:30:00,31.91,31.91,31.88,31.89,16758.0,29.5294,29.5294,29.5017,29.5109,16758.0
2019-08-20 15:40:00,31.89,31.9,31.88,31.9,45470.0,29.5109,29.5202,29.5017,29.5202,45470.0
2019-08-20 15:50:00,31.9,31.91,31.88,31.9,114479.0,29.5202,29.5294,29.5017,29.5202,114479.0
2019-08-21 09:30:00,31.8,31.82,31.74,31.74,85482.0,29.4276,29.4461,29.3721,29.3721,85482.0
2019-08-21 09:40:00,31.74,31.78,31.73,31.74,97417.0,29.3721,29.4091,29.3629,29.3721,97417.0
2019-08-21 09:50:00,31.74,31.76,31.7,31.73,363540.0,29.3721,29.3906,29.3351,29.3629,363540.0
2019-08-21 10:00:00,31.74,31.76,31.72,31.72,55165.0,29.3721,29.3906,29.3536,29.3536,55165.0
2019-08-21 10:10:00,31.72,31.74,31.71,31.73,43346.0,29.3536,29.3721,29.3444,29.3629,43346.0
2019-08-21 10:20:00,31.73,31.75,31.73,31.74,36105.0,29.3629,29.3814,29.3629,29.3721,36105.0
2019-08-21 10:30:00,31.74,31.75,31.72,31.73,45196.0,29.3721,29.3814,29.3536,29.3629,45196.0
2019-08-21 10:40:00,31.73,31.73,31.69,31.7,76229.0,29.3629,29.3629,29.3258,29.3351,76229.0
2019-08-21 10:50:00,31.71,31.74,31.7,31.73,20594.0,29.3444,29.3721,29.3351,29.3629,20594.0
2019-08-21 11:00:00,31.74,31.75,31.71,31.73,15797.0,29.3721,29.3814,29.3444,29.3629,15797.0
2019-08-21 11:10:00,31.74,31.76,31.73,31.73,42119.0,29.3721,29.3906,29.3629,29.3629,42119.0
2019-08-21 11:20:00,31.73,31.74,31.73,31.74,9031.0,29.3629,29.3721,29.3629,29.3721,9031.0
2019-08-21 11:30:00,31.73,31.75,31.72,31.75,69603.0,29.3629,29.3814,29.3536,29.3814,69603.0
2019-08-21 11:40:00,31.75,31.77,31.74,31.76,167088.0,29.3814,29.3999,29.3721,29.3906,167088.0
2019-08-21 11:50:00,31.76,31.79,31.73,31.79,137505.0,29.3906,29.4184,29.3629,29.4184,137505.0
2019-08-21 12:00:00,31.79,31.8,31.76,31.76,72289.0,29.4184,29.4276,29.3906,29.3906,72289.0
2019-08-21 12:10:00,31.76,31.77,31.75,31.75,7813.0,29.3906,29.3999,29.3814,29.3814,7813.0
2019-08-21 12:20:00,31.75,31.76,31.73,31.74,97420.0,29.3814,29.3906,29.3629,29.3721,97420.0
2019-08-21 12:30:00,31.75,31.76,31.73,31.76,72999.0,29.3814,29.3906,29.3629,29.3906,72999.0
2019-08-21 12:40:00,31.76,31.76,31.74,31.75,44497.0,29.3906,29.3906,29.3721,29.3814,44497.0
2019-08-21 12:50:00,31.75,31.77,31.74,31.77,43126.0,29.3814,29.3999,29.3721,29.3999,43126.0
2019-08-21 13:00:00,31.76,31.76,31.73,31.74,51938.0,29.3906,29.3906,29.3629,29.3721,51938.0
2019-08-21 13:10:00,31.74,31.76,31.73,31.76,28893.0,29.3721,29.3906,29.3629,29.3906,28893.0
2019-08-21 13:20:00,31.76,31.78,31.75,31.76,27304.0,29.3906,29.4091,29.3814,29.3906,27304.0
2019-08-21 13:30:00,31.76,31.77,31.75,31.75,15990.0,29.3906,29.3999,29.3814,29.3814,15990.0
2019-08-21 13:40:00,31.75,31.76,31.74,31.76,18772.0,29.3814,29.3906,29.3721,29.3906,18772.0
2019-08-21 13:50:00,31.76,31.76,31.72,31.72,23893.0,29.3906,29.3906,29.3536,29.3536,23893.0
2019-08-21 14:00:00,31.72,31.75,31.66,31.73,124903.0,29.3536,29.3814,29.2981,29.3629,124903.0
2019-08-21 14:10:00,31.73,31.79,31.72,31.79,54237.0,29.3629,29.4184,29.3536,29.4184,54237.0
2019-08-21 14:20:00,31.79,31.79,31.76,31.77,32121.0,29.4184,29.4184,29.3906,29.3999,32121.0
2019-08-21 14:30:00,31.77,31.77,31.73,31.73,29718.0,29.3999,29.3999,29.3629,29.3629,29718.0
2019-08-21 14:40:00,31.74,31.75,31.73,31.73,9078.0,29.3721,29.3814,29.3629,29.3629,9078.0
2019-08-21 14:50:00,31.73,31.73,31.71,31.72,11939.0,29.3629,29.3629,29.3444,29.3536,11939.0
2019-08-21 15:00:00,31.71,31.73,31.71,31.72,18860.0,29.3444,29.3629,29.3444,29.3536,18860.0
2019-08-21 15:10:00,31.73,31.73,31.72,31.73,20200.0,29.3629,29.3629,29.3536,29.3629,20200.0
2019-08-21 15:20:00,31.73,31.74,31.72,31.74,24057.0,29.3629,29.3721,29.3536,29.3721,24057.0
2019-08-21 15:30:00,31.74,31.75,31.73,31.73,25397.0,29.3721,29.3814,29.3629,29.3629,25397.0
2019-08-21 15:40:00,31.73,31.75,31.73,31.74,15045.0,29.3629,29.3814,29.3629,29.3721,15045.0
2019-08-21 15:50:00,31.74,31.78,31.73,31.76,143495.0,29.3721,29.4091,29.3629,29.3906,143495.0
2019-08-22 09:30:00,31.18,31.18,31.1,31.11,160025.0,28.8539,28.8539,28.7799,28.7891,160025.0
2019-08-22 09:40:00,31.11,31.12,31.09,31.1,205197.0,28.7891,28.7984,28.7706,28.7799,205197.0
2019-08-22 09:50:00,31.1,31.12,31.09,31.12,231025.0,28.7799,28.7984,28.7706,28.7984,231025.0
2019-08-22 10:00:00,31.11,31.12,31.06,31.07,88246.0,28.7891,28.7984,28.7428,28.7521,88246.0
2019-08-22 10:10:00,31.06,31.07,31.02,31.03,160407.0,28.7428,28.7521,28.7058,28.7151,160407.0
2019-08-22 10:20:00,31.02,31.03,30.99,30.99,62147.0,28.7058,28.7151,28.6781,28.6781,62147.0
2019-08-22 10:30:00,31.0,31.01,30.93,30.94,307961.0,28.6873,28.6966,28.6225,28.6318,307961.0
2019-08-22 10:40:00,30.94,30.97,30.93,30.97,80912.0,28.6318,28.6596,28.6225,28.6596,80912.0
2019-08-22 10:50:00,30.98,30.99,30.95,30.98,41795.0,28.6688,28.6781,28.641,28.6688,41795.0
2019-08-22 11:00:00,30.98,31.02,30.96,31.02,42127.0,28.6688,28.7058,28.6503,28.7058,42127.0
2019-08-22 11:10:00,31.02,31.04,31.01,31.03,82784.0,28.7058,28.7243,28.6966,28.7151,82784.0
2019-08-22 11:20:00,31.02,31.02,30.99,31.0,18480.0,28.7058,28.7058,28.6781,28.6873,18480.0
2019-08-22 11:30:00,31.0,31.04,30.99,31.03,62225.0,28.6873,28.7243,28.6781,28.7151,62225.0
2019-08-22 11:40:00,31.02,31.02,31.0,31.02,20717.0,28.7058,28.7058,28.6873,28.7058,20717.0
2019-08-22 11:50:00,31.02,31.04,31.01,31.03,24138.0,28.7058,28.7243,28.6966,28.7151,24138.0
2019-08-22 12:00:00,31.03,31.08,31.02,31.06,68501.0,28.7151,28.7614,28.7058,28.7428,68501.0
2019-08-22 12:10:00,31.05,31.06,31.02,31.03,59217.0,28.7336,28.7428,28.7058,28.7151,59217.0
2019-08-22 12:20:00,31.03,31.03,30.99,31.0,85833.0,28.7151,28.7151,28.6781,28.6873,85833.0
2019-08-22 12:30:00,31.0,31.02,30.99,31.0,39032.0,28.6873,28.7058,28.6781,28.6873,39032.0
2019-08-22 12:40:00,31.0,31.02,30.99,31.01,59678.0,28.6873,28.7058,28.6781,28.6966,59678.0
2019-08-22 12:50:00,31.01,31.03,30.99,31.0,150119.0,28.6966,28.7151,28.6781,28.6873,150119.0
2019-08-22 13:00:00,31.0,31.03,30.99,31.03,37497.0,28.6873,28.7151,28.6781,28.7151,37497.0
2019-08-22 13:10:00,31.03,31.04,31.01,31.04,80900.0,28.7151,28.7243,28.6966,28.7243,80900.0
2019-08-22 13:20:00,31.04,31.06,31.03,31.05,49006.0,28.7243,28.7428,28.7151,28.7336,49006.0
2019-08-22 13:30:00,31.05,31.07,31.04,31.06,58548.0,28.7336,28.7521,28.7243,28.7428,58548.0
2019-08-22 13:40:00,31.06,31.08,31.04,31.05,48356.0,28.7428,28.7614,28.7243,28.7336,48356.0
2019-08-22 13:50:00,31.05,31.05,31.02,31.03,138008.0,28.7336,28.7336,28.7058,28.7151,138008.0
2019-08-22 14:00:00,31.03,31.05,31.02,31.03,51085.0,28.7151,28.7336,28.7058,28.7151,51085.0
2019-08-22 14:10:00,31.03,31.03,31.01,31.02,18155.0,28.7151,28.7151,28.6966,28.7058,18155.0
2019-08-22 14:20:00,31.02,31.03,31.01,31.02,35195.0,28.7058,28.7151,28.6966,28.7058,35195.0
2019-08-22 14:30:00,31.02,31.03,31.01,31.03,25477.0,28.7058,28.7151,28.6966,28.7151,25477.0
2019-08-22 14:40:00,31.03,31.03,31.0,31.02,130808.0,28.7151,28.7151,28.6873,28.7058,130808.0
2019-08-22 14:50:00,31.03,31.03,31.01,31.02,31441.0,28.7151,28.7151,28.6966,28.7058,31441.0
2019-08-22 15:00:00,31.02,31.02,31.0,31.01,91261.0,28.7058,28.7058,28.6873,28.6966,91261.0
2019-08-22 15:10:00,31.01,31.02,30.98,30.99,151877.0,28.6966,28.7058,28.6688,28.6781,151877.0
2019-08-22 15:20:00,30.99,31.0,30.98,30.99,77124.0,28.6781,28.6873,28.6688,28.6781,77124.0
2019-08-22 15:30:00,30.99,31.01,30.98,31.0,139244.0,28.6781,28.6966,28.6688,28.6873,139244.0
2019-08-22 15:40:00,30.99,31.02,30.99,31.01,213282.0,28.6781,28.7058,28.6781,28.6966,213282.0
2019-08-22 15:50:00,31.02,31.04,30.99,31.01,651799.0,28.7058,28.7243,28.6781,28.6966,651799.0
2019-08-23 09:30:00,31.87,31.91,31.78,31.8,604679.0,29.4924,29.5294,29.4091,29.4276,604679.0
2019-08-23 09:40:00,31.8,31.83,31.79,31.79,204216.0,29.4276,29.4554,29.4184,29.4184,204216.0
2019-08-23 09:50:00,31.79,31.85,31.78,31.84,331494.0,29.4184,29.4739,29.4091,29.4647,331494.0
2019-08-23 10:00:00,31.85,31.91,31.81,31.87,336169.0,29.4739,29.5294,29.4369,29.4924,336169.0
2019-08-23 10:10:00,31.87,31.94,31.83,31.94,181703.0,29.4924,29.5572,29.4554,29.5572,181703.0
2019-08-23 10:20:00,31.94,32.0,31.93,31.99,223105.0,29.5572,29.6127,29.5479,29.6035,223105.0
2019-08-23 10:30:00,31.99,32.02,31.98,32.0,198149.0,29.6035,29.6312,29.5942,29.6127,198149.0
2019-08-23 10:40:00,32.0,32.04,31.97,32.03,288411.0,29.6127,29.6497,29.585,29.6405,288411.0
2019-08-23 10:50:00,32.04,32.13,32.03,32.05,216029.0,29.6497,29.733,29.6405,29.659,216029.0
2019-08-23 11:00:00,32.07,32.08,31.87,31.88,704638.0,29.6775,29.6867,29.4924,29.5017,704638.0
2019-08-23 11:10:00,31.87,31.91,31.81,31.91,236596.0,29.4924,29.5294,29.4369,29.5294,236596.0
2019-08-23 11:20:00,31.91,31.92,31.83,31.83,154674.0,29.5294,29.5387,29.4554,29.4554,154674.0
2019-08-23 11:30:00,31.84,31.86,31.78,31.79,179381.0,29.4647,29.4832,29.4091,29.4184,179381.0
2019-08-23 11:40:00,31.79,31.79,31.72,31.73,256371.0,29.4184,29.4184,29.3536,29.3629,256371.0
2019-08-23 11:50:00,31.73,31.73,31.69,31.7,74255.0,29.3629,29.3629,29.3258,29.3351,74255.0
2019-08-23 12:00:00,31.69,31.7,31.66,31.69,125520.0,29.3258,29.3351,29.2981,29.3258,125520.0
2019-08-23 12:10:00,31.69,31.77,31.69,31.77,87994.0,29.3258,29.3999,29.3258,29.3999,87994.0
2019-08-23 12:20:00,31.76,31.77,31.73,31.76,150189.0,29.3906,29.3999,29.3629,29.3906,150189.0
2019-08-23 12:30:00,31.76,31.82,31.75,31.8,132725.0,29.3906,29.4461,29.3814,29.4276,132725.0
2019-08-23 12:40:00,31.8,31.81,31.77,31.77,90729.0,29.4276,29.4369,29.3999,29.3999,90729.0
2019-08-23 12:50:00,31.78,31.79,31.75,31.77,85463.0,29.4091,29.4184,29.3814,29.3999,85463.0
2019-08-23 13:00:00,31.77,31.77,31.72,31.73,77482.0,29.3999,29.3999,29.3536,29.3629,77482.0
2019-08-23 13:10:00,31.72,31.74,31.68,31.69,156265.0,29.3536,29.3721,29.3166,29.3258,156265.0
2019-08-23 13:20:00,31.69,31.69,31.64,31.65,323502.0,29.3258,29.3258,29.2796,29.2888,323502.0
2019-08-23 13:30:00,31.64,31.66,31.63,31.64,448236.0,29.2796,29.2981,29.2703,29.2796,448236.0
2019-08-23 13:40:00,31.63,31.66,31.62,31.64,292800.0,29.2703,29.2981,29.2611,29.2796,292800.0
2019-08-23 13:50:00,31.65,31.66,31.64,31.65,84053.0,29.2888,29.2981,29.2796,29.2888,84053.0
2019-08-23 14:00:00,31.65,31.66,31.64,31.66,103518.0,29.2888,29.2981,29.2796,29.2981,103518.0
2019-08-23 14:10:00,31.66,31.66,31.65,31.66,45831.0,29.2981,29.2981,29.2888,29.2981,45831.0
2019-08-23 14:20:00,31.66,31.66,31.6,31.61,105903.0,29.2981,29.2981,29.2426,29.2518,105903.0
2019-08-23 14:30:00,31.61,31.62,31.6,31.61,61471.0,29.2518,29.2611,29.2426,29.2518,61471.0
2019-08-23 14:40:00,31.62,31.62,31.58,31.58,77973.0,29.2611,29.2611,29.224,29.224,77973.0
2019-08-23 14:50:00,31.58,31.59,31.57,31.59,84976.0,29.224,29.2333,29.2148,29.2333,84976.0
2019-08-23 15:00:00,31.58,31.63,31.57,31.62,106394.0,29.224,29.2703,29.2148,29.2611,106394.0
2019-08-23 15:10:00,31.63,31.65,31.61,31.65,69568.0,29.2703,29.2888,29.2518,29.2888,69568.0
2019-08-23 15:20:00,31.65,31.68,31.64,31.67,109120.0,29.2888,29.3166,29.2796,29.3073,109120.0
2019-08-23 15:30:00,31.67,31.68,31.65,31.66,85239.0,29.3073,29.3166,29.2888,29.2981,85239.0
2019-08-23 15:40:00,31.66,31.67,31.63,31.64,114693.0,29.2981,29.3073,29.2703,29.2796,114693.0
2019-08-23 15:50:00,31.63,31.68,31.61,31.64,699071.0,29.2703,29.3166,29.2518,29.2796,699071.0
2019-08-26 09:30:00,31.97,32.03,31.91,32.01,222556.0,29.585,29.6405,29.5294,29.622,222556.0
2019-08-26 09:40:00,32.0,32.02,31.94,31.94,112041.0,29.6127,29.6312,29.5572,29.5572,112041.0
2019-08-26 09:50:00,31.94,31.97,31.94,31.96,109821.0,29.5572,29.585,29.5572,29.5757,109821.0
2019-08-26 10:00:00,31.96,31.97,31.9,31.9,173736.0,29.5757,29.585,29.5202,29.5202,173736.0
2019-08-26 10:10:00,31.9,31.92,31.87,31.91,181516.0,29.5202,29.5387,29.4924,29.5294,181516.0
2019-08-26 10:20:00,31.91,32.03,31.9,32.02,191646.0,29.5294,29.6405,29.5202,29.6312,191646.0
2019-08-26 10:30:00,32.02,32.05,32.01,32.05,90110.0,29.6312,29.659,29.622,29.659,90110.0
2019-08-26 10:40:00,32.05,32.13,32.03,32.12,112899.0,29.659,29.733,29.6405,29.7238,112899.0
2019-08-26 10:50:00,32.11,32.13,32.09,32.1,108703.0,29.7145,29.733,29.696,29.7053,108703.0
2019-08-26 11:00:00,32.09,32.14,32.09,32.13,81428.0,29.696,29.7423,29.696,29.733,81428.0
2019-08-26 11:10:00,32.13,32.15,32.09,32.15,112809.0,29.733,29.7515,29.696,29.7515,112809.0
2019-08-26 11:20:00,32.15,32.18,32.14,32.14,206896.0,29.7515,29.7793,29.7423,29.7423,206896.0
2019-08-26 11:30:00,32.14,32.16,32.11,32.16,152142.0,29.7423,29.7608,29.7145,29.7608,152142.0
2019-08-26 11:40:00,32.15,32.16,32.08,32.09,152609.0,29.7515,29.7608,29.6867,29.696,152609.0
2019-08-26 11:50:00,32.09,32.1,32.07,32.09,122616.0,29.696,29.7053,29.6775,29.696,122616.0
2019-08-26 12:00:00,32.09,32.12,32.07,32.11,118491.0,29.696,29.7238,29.6775,29.7145,118491.0
2019-08-26 12:10:00,32.11,32.11,32.07,32.08,74078.0,29.7145,29.7145,29.6775,29.6867,74078.0
2019-08-26 12:20:00,32.08,32.14,32.07,32.13,128852.0,29.6867,29.7423,29.6775,29.733,128852.0
2019-08-26 12:30:00,32.13,32.14,32.11,32.12,96658.0,29.733,29.7423,29.7145,29.7238,96658.0
2019-08-26 12:40:00,32.12,32.13,32.09,32.13,106216.0,29.7238,29.733,29.696,29.733,106216.0
2019-08-26 12:50:00,32.13,32.14,32.1,32.12,138386.0,29.733,29.7423,29.7053,29.7238,138386.0
2019-08-26 13:00:00,32.13,32.13,32.1,32.12,118227.0,29.733,29.733,29.7053,29.7238,118227.0
2019-08-26 13:10:00,32.11,32.12,32.09,32.09,121784.0,29.7145,29.7238,29.696,29.696,121784.0
2019-08-26 13:20:00,32.09,32.1,32.08,32.09,87666.0,29.696,29.7053,29.6867,29.696,87666.0
2019-08-26 13:30:00,32.09,32.1,32.07,32.09,98815.0,29.696,29.7053,29.6775,29.696,98815.0
2019-08-26 13:40:00,32.09,32.11,32.08,32.11,93816.0,29.696,29.7145,29.6867,29.7145,93816.0
2019-08-26 13:50:00,32.1,32.11,32.08,32.09,92871.0,29.7053,29.7145,29.6867,29.696,92871.0
2019-08-26 14:00:00,32.09,32.1,32.07,32.08,71753.0,29.696,29.7053,29.6775,29.6867,71753.0
2019-08-26 14:10:00,32.08,32.11,32.07,32.1,117207.0,29.6867,29.7145,29.6775,29.7053,117207.0
2019-08-26 14:20:00,32.1,32.11,32.08,32.09,118687.0,29.7053,29.7145,29.6867,29.696,118687.0
2019-08-26 14:30:00,32.09,32.11,32.09,32.11,113560.0,29.696,29.7145,29.696,29.7145,113560.0
2019-08-26 14:40:00,32.1,32.11,32.1,32.11,93132.0,29.7053,29.7145,29.7053,29.7145,93132.0
2019-08-26 14:50:00,32.11,32.11,32.1,32.11,84851.0,29.7145,29.7145,29.7053,29.7145,84851.0
2019-08-26 15:00:00,32.11,32.14,32.09,32.11,157271.0,29.7145,29.7423,29.696,29.7145,157271.0
2019-08-26 15:10:00,32.1,32.12,32.1,32.12,103487.0,29.7053,29.7238,29.7053,29.7238,103487.0
2019-08-26 15:20:00,32.12,32.12,32.1,32.11,101525.0,29.7238,29.7238,29.7053,29.7145,101525.0
2019-08-26 15:30:00,32.11,32.12,32.1,32.11,95574.0,29.7145,29.7238,29.7053,29.7145,95574.0
2019-08-26 15:40:00,32.11,32.11,32.09,32.09,195405.0,29.7145,29.7145,29.696,29.696,195405.0
2019-08-26 15:50:00,32.09,32.16,32.09,32.15,608326.0,29.696,29.7608,29.696,29.7515,608326.0
2019-08-27 09:30:00,32.45,32.54,32.38,32.49,293626.0,30.0291,30.1124,29.9644,30.0662,293626.0
2019-08-27 09:40:00,32.49,32.51,32.48,32.51,149030.0,30.0662,30.0847,30.0569,30.0847,149030.0
2019-08-27 09:50:00,32.51,32.51,32.45,32.47,70513.0,30.0847,30.0847,30.0291,30.0477,70513.0
2019-08-27 10:00:00,32.47,32.51,32.46,32.49,94727.0,30.0477,30.0847,30.0384,30.0662,94727.0
2019-08-27 10:10:00,32.5,32.5,32.45,32.45,63818.0,30.0754,30.0754,30.0291,30.0291,63818.0
2019-08-27 10:20:00,32.45,32.46,32.4,32.41,88326.0,30.0291,30.0384,29.9829,29.9921,88326.0
2019-08-27 10:30:00,32.41,32.43,32.4,32.41,55610.0,29.9921,30.0106,29.9829,29.9921,55610.0
2019-08-27 10:40:00,32.41,32.42,32.38,32.38,98933.0,29.9921,30.0014,29.9644,29.9644,98933.0
2019-08-27 10:50:00,32.39,32.42,32.38,32.38,71404.0,29.9736,30.0014,29.9644,29.9644,71404.0
2019-08-27 11:00:00,32.38,32.41,32.38,32.41,66155.0,29.9644,29.9921,29.9644,29.9921,66155.0
2019-08-27 11:10:00,32.41,32.41,32.36,32.37,180817.0,29.9921,29.9921,29.9459,29.9551,180817.0
2019-08-27 11:20:00,32.36,32.37,32.32,32.36,129190.0,29.9459,29.9551,29.9088,29.9459,129190.0
2019-08-27 11:30:00,32.35,32.42,32.34,32.41,99135.0,29.9366,30.0014,29.9274,29.9921,99135.0
2019-08-27 11:40:00,32.4,32.43,32.38,32.42,76160.0,29.9829,30.0106,29.9644,30.0014,76160.0
2019-08-27 11:50:00,32.43,32.43,32.37,32.38,72826.0,30.0106,30.0106,29.9551,29.9644,72826.0
2019-08-27 12:00:00,32.37,32.38,32.35,32.36,114606.0,29.9551,29.9644,29.9366,29.9459,114606.0
2019-08-27 12:10:00,32.36,32.37,32.34,32.37,98341.0,29.9459,29.9551,29.9274,29.9551,98341.0
2019-08-27 12:20:00,32.37,32.4,32.36,32.39,135877.0,29.9551,29.9829,29.9459,29.9736,135877.0
2019-08-27 12:30:00,32.38,32.39,32.34,32.34,61385.0,29.9644,29.9736,29.9274,29.9274,61385.0
2019-08-27 12:40:00,32.34,32.35,32.32,32.35,18524.0,29.9274,29.9366,29.9088,29.9366,18524.0
2019-08-27 12:50:00,32.35,32.35,32.32,32.33,90096.0,29.9366,29.9366,29.9088,29.9181,90096.0
2019-08-27 13:00:00,32.32,32.36,32.31,32.36,118783.0,29.9088,29.9459,29.8996,29.9459,118783.0
2019-08-27 13:10:00,32.36,32.36,32.31,32.32,144960.0,29.9459,29.9459,29.8996,29.9088,144960.0
2019-08-27 13:20:00,32.32,32.34,32.3,32.33,141573.0,29.9088,29.9274,29.8903,29.9181,141573.0
2019-08-27 13:30:00,32.33,32.38,32.32,32.36,126154.0,29.9181,29.9644,29.9088,29.9459,126154.0
2019-08-27 13:40:00,32.36,32.38,32.35,32.36,116686.0,29.9459,29.9644,29.9366,29.9459,116686.0
2019-08-27 13:50:00,32.36,32.36,32.35,32.36,22486.0,29.9459,29.9459,29.9366,29.9459,22486.0
2019-08-27 14:00:00,32.36,32.37,32.35,32.36,122229.0,29.9459,29.9551,29.9366,29.9459,122229.0
2019-08-27 14:10:00,32.37,32.38,32.35,32.37,549996.0,29.9551,29.9644,29.9366,29.9551,549996.0
2019-08-27 14:20:00,32.37,32.38,32.35,32.37,153782.0,29.9551,29.9644,29.9366,29.9551,153782.0
2019-08-27 14:30:00,32.37,32.37,32.36,32.37,68556.0,29.9551,29.9551,29.9459,29.9551,68556.0
2019-08-27 14:40:00,32.37,32.37,32.35,32.36,97768.0,29.9551,29.9551,29.9366,29.9459,97768.0
2019-08-27 14:50:00,32.36,32.39,32.35,32.38,86700.0,29.9459,29.9736,29.9366,29.9644,86700.0
2019-08-27 15:00:00,32.39,32.39,32.38,32.39,87284.0,29.9736,29.9736,29.9644,29.9736,87284.0
2019-08-27 15:10:00,32.38,32.4,32.36,32.4,580252.0,29.9644,29.9829,29.9459,29.9829,580252.0
2019-08-27 15:20:00,32.4,32.4,32.37,32.38,125048.0,29.9829,29.9829,29.9551,29.9644,125048.0
2019-08-27 15:30:00,32.37,32.39,32.36,32.39,162847.0,29.9551,29.9736,29.9459,29.9736,162847.0
2019-08-27 15:40:00,32.39,32.4,32.38,32.39,296602.0,29.9736,29.9829,29.9644,29.9736,296602.0
2019-08-27 15:50:00,32.4,32.4,32.34,32.36,678994.0,29.9829,29.9829,29.9274,29.9459,678994.0
2019-08-28 09:30:00,32.1,32.1,32.0,32.01,227078.0,29.7053,29.7053,29.6127,29.622,227078.0
2019-08-28 09:40:00,32.0,32.02,31.98,32.02,125944.0,29.6127,29.6312,29.5942,29.6312,125944.0
2019-08-28 09:50:00,32.02,32.07,32.01,32.07,101502.0,29.6312,29.6775,29.622,29.6775,101502.0
2019-08-28 10:00:00,32.07,32.11,32.06,32.09,559589.0,29.6775,29.7145,29.6682,29.696,559589.0
2019-08-28 10:10:00,32.09,32.1,32.02,32.02,74897.0,29.696,29.7053,29.6312,29.6312,74897.0
2019-08-28 10:20:00,32.02,32.05,32.01,32.05,256155.0,29.6312,29.659,29.622,29.659,256155.0
2019-08-28 10:30:00,32.05,32.11,32.04,32.09,288252.0,29.659,29.7145,29.6497,29.696,288252.0
2019-08-28 10:40:00,32.09,32.09,32.03,32.03,179926.0,29.696,29.696,29.6405,29.6405,179926.0
2019-08-28 10:50:00,32.03,32.05,32.01,32.02,107022.0,29.6405,29.659,29.622,29.6312,107022.0
2019-08-28 11:00:00,32.01,32.03,31.99,32.02,142461.0,29.622,29.6405,29.6035,29.6312,142461.0
2019-08-28 11:10:00,32.03,32.04,32.01,32.03,96517.0,29.6405,29.6497,29.622,29.6405,96517.0
2019-08-28 11:20:00,32.04,32.1,32.03,32.09,201043.0,29.6497,29.7053,29.6405,29.696,201043.0
2019-08-28 11:30:00,32.09,32.1,32.07,32.08,101126.0,29.696,29.7053,29.6775,29.6867,101126.0
2019-08-28 11:40:00,32.07,32.1,32.06,32.08,82676.0,29.6775,29.7053,29.6682,29.6867,82676.0
2019-08-28 11:50:00,32.08,32.1,32.06,32.09,149208.0,29.6867,29.7053,29.6682,29.696,149208.0
2019-08-28 12:00:00,32.09,32.09,32.06,32.07,230349.0,29.696,29.696,29.6682,29.6775,230349.0
2019-08-28 12:10:00,32.07,32.07,32.02,32.02,170232.0,29.6775,29.6775,29.6312,29.6312,170232.0
2019-08-28 12:20:00,32.02,32.03,31.99,32.0,159603.0,29.6312,29.6405,29.6035,29.6127,159603.0
2019-08-28 12:30:00,32.0,32.03,31.99,32.02,243568.0,29.6127,29.6405,29.6035,29.6312,243568.0
2019-08-28 12:40:00,32.02,32.02,32.0,32.02,119343.0,29.6312,29.6312,29.6127,29.6312,119343.0
2019-08-28 12:50:00,32.02,32.05,32.01,32.05,67538.0,29.6312,29.659,29.622,29.659,67538.0
2019-08-28 13:00:00,32.04,32.05,32.0,32.02,92216.0,29.6497,29.659,29.6127,29.6312,92216.0
2019-08-28 13:10:00,32.02,32.03,31.99,32.02,116471.0,29.6312,29.6405,29.6035,29.6312,116471.0
2019-08-28 13:20:00,32.02,32.04,32.01,32.04,97488.0,29.6312,29.6497,29.622,29.6497,97488.0
2019-08-28 13:30:00,32.04,32.06,32.02,32.05,201075.0,29.6497,29.6682,29.6312,29.659,201075.0
2019-08-28 13:40:00,32.05,32.06,32.03,32.05,127088.0,29.659,29.6682,29.6405,29.659,127088.0
2019-08-28 13:50:00,32.05,32.06,32.01,32.02,148048.0,29.659,29.6682,29.622,29.6312,148048.0
2019-08-28 14:00:00,32.03,32.03,32.01,32.03,82280.0,29.6405,29.6405,29.622,29.6405,82280.0
2019-08-28 14:10:00,32.02,32.04,32.01,32.04,84735.0,29.6312,29.6497,29.622,29.6497,84735.0
2019-08-28 14:20:00,32.04,32.04,32.02,32.03,64021.0,29.6497,29.6497,29.6312,29.6405,64021.0
2019-08-28 14:30:00,32.03,32.04,32.02,32.04,59311.0,29.6405,29.6497,29.6312,29.6497,59311.0
2019-08-28 14:40:00,32.04,32.06,32.02,32.05,144145.0,29.6497,29.6682,29.6312,29.659,144145.0
2019-08-28 14:50:00,32.05,32.06,32.03,32.04,139610.0,29.659,29.6682,29.6405,29.6497,139610.0
2019-08-28 15:00:00,32.03,32.04,32.02,32.04,130855.0,29.6405,29.6497,29.6312,29.6497,130855.0
2019-08-28 15:10:00,32.03,32.05,32.01,32.05,158340.0,29.6405,29.659,29.622,29.659,158340.0
2019-08-28 15:20:00,32.05,32.05,32.0,32.01,141998.0,29.659,29.659,29.6127,29.622,141998.0
2019-08-28 15:30:00,32.0,32.03,31.99,32.02,180783.0,29.6127,29.6405,29.6035,29.6312,180783.0
2019-08-28 15:40:00,32.02,32.03,32.0,32.02,195544.0,29.6312,29.6405,29.6127,29.6312,195544.0
2019-08-28 15:50:00,32.02,32.05,32.0,32.01,607222.0,29.6312,29.659,29.6127,29.622,607222.0
2019-08-29 09:30:00,31.97,31.97,31.86,31.95,145039.0,29.585,29.585,29.4832,29.5664,145039.0
2019-08-29 09:40:00,31.95,31.96,31.92,31.93,128326.0,29.5664,29.5757,29.5387,29.5479,128326.0
2019-08-29 09:50:00,31.93,31.94,31.9,31.91,104026.0,29.5479,29.5572,29.5202,29.5294,104026.0
2019-08-29 10:00:00,31.92,31.93,31.9,31.93,83685.0,29.5387,29.5479,29.5202,29.5479,83685.0
2019-08-29 10:10:00,31.92,31.94,31.91,31.92,78002.0,29.5387,29.5572,29.5294,29.5387,78002.0
2019-08-29 10:20:00,31.92,31.94,31.91,31.94,67394.0,29.5387,29.5572,29.5294,29.5572,67394.0
2019-08-29 10:30:00,31.94,31.95,31.84,31.9,124672.0,29.5572,29.5664,29.4647,29.5202,124672.0
2019-08-29 10:40:00,31.9,31.92,31.89,31.92,56627.0,29.5202,29.5387,29.5109,29.5387,56627.0
2019-08-29 10:50:00,31.92,31.93,31.9,31.93,15914.0,29.5387,29.5479,29.5202,29.5479,15914.0
2019-08-29 11:00:00,31.93,31.93,31.9,31.92,28408.0,29.5479,29.5479,29.5202,29.5387,28408.0
2019-08-29 11:10:00,31.92,31.94,31.91,31.93,38047.0,29.5387,29.5572,29.5294,29.5479,38047.0
2019-08-29 11:20:00,31.93,31.97,31.92,31.96,34091.0,29.5479,29.585,29.5387,29.5757,34091.0
2019-08-29 11:30:00,31.96,32.02,31.96,31.97,69233.0,29.5757,29.6312,29.5757,29.585,69233.0
2019-08-29 11:40:00,31.98,31.98,31.96,31.98,26918.0,29.5942,29.5942,29.5757,29.5942,26918.0
2019-08-29 11:50:00,31.97,31.97,31.94,31.96,31746.0,29.585,29.585,29.5572,29.5757,31746.0
2019-08-29 12:00:00,31.96,31.98,31.95,31.96,27479.0,29.5757,29.5942,29.5664,29.5757,27479.0
2019-08-29 12:10:00,31.96,31.98,31.95,31.97,29608.0,29.5757,29.5942,29.5664,29.585,29608.0
2019-08-29 12:20:00,31.97,31.99,31.96,31.98,24934.0,29.585,29.6035,29.5757,29.5942,24934.0
2019-08-29 12:30:00,31.98,32.02,31.98,32.01,28083.0,29.5942,29.6312,29.5942,29.622,28083.0
2019-08-29 12:40:00,32.01,32.02,31.99,32.0,46593.0,29.622,29.6312,29.6035,29.6127,46593.0
2019-08-29 12:50:00,32.0,32.04,31.99,32.03,62733.0,29.6127,29.6497,29.6035,29.6405,62733.0
2019-08-29 13:00:00,32.02,32.05,32.02,32.04,161569.0,29.6312,29.659,29.6312,29.6497,161569.0
2019-08-29 13:10:00,32.03,32.04,32.0,32.04,46399.0,29.6405,29.6497,29.6127,29.6497,46399.0
2019-08-29 13:20:00,32.04,32.05,31.99,32.01,150336.0,29.6497,29.659,29.6035,29.622,150336.0
2019-08-29 13:30:00,32.01,32.03,31.99,32.02,66628.0,29.622,29.6405,29.6035,29.6312,66628.0
2019-08-29 13:40:00,32.02,32.04,32.01,32.01,32619.0,29.6312,29.6497,29.622,29.622,32619.0
2019-08-29 13:50:00,32.02,32.02,31.99,32.0,42897.0,29.6312,29.6312,29.6035,29.6127,42897.0
2019-08-29 14:00:00,32.0,32.03,32.0,32.01,29351.0,29.6127,29.6405,29.6127,29.622,29351.0
2019-08-29 14:10:00,32.0,32.01,31.97,31.98,25889.0,29.6127,29.622,29.585,29.5942,25889.0
2019-08-29 14:20:00,31.98,31.98,31.97,31.98,17677.0,29.5942,29.5942,29.585,29.5942,17677.0
2019-08-29 14:30:00,31.99,31.99,31.98,31.99,14006.0,29.6035,29.6035,29.5942,29.6035,14006.0
2019-08-29 14:40:00,31.99,31.99,31.97,31.98,23564.0,29.6035,29.6035,29.585,29.5942,23564.0
2019-08-29 14:50:00,31.97,31.98,31.96,31.98,11700.0,29.585,29.5942,29.5757,29.5942,11700.0
2019-08-29 15:00:00,31.98,31.98,31.95,31.96,24693.0,29.5942,29.5942,29.5664,29.5757,24693.0
2019-08-29 15:10:00,31.96,31.97,31.95,31.96,15588.0,29.5757,29.585,29.5664,29.5757,15588.0
2019-08-29 15:20:00,31.96,31.96,31.94,31.95,46492.0,29.5757,29.5757,29.5572,29.5664,46492.0
2019-08-29 15:30:00,31.95,31.97,31.94,31.96,26582.0,29.5664,29.585,29.5572,29.5757,26582.0
2019-08-29 15:40:00,31.96,31.96,31.93,31.96,75413.0,29.5757,29.5757,29.5479,29.5757,75413.0
2019-08-29 15:50:00,31.96,31.98,31.95,31.96,339400.0,29.5757,29.5942,29.5664,29.5757,339400.0
2019-08-30 09:30:00,32.19,32.19,32.09,32.11,473860.0,29.7885,29.7885,29.696,29.7145,473860.0
2019-08-30 09:40:00,32.11,32.11,32.08,32.08,150189.0,29.7145,29.7145,29.6867,29.6867,150189.0
2019-08-30 09:50:00,32.08,32.15,32.07,32.12,297982.0,29.6867,29.7515,29.6775,29.7238,297982.0
2019-08-30 10:00:00,32.12,32.15,32.11,32.15,171406.0,29.7238,29.7515,29.7145,29.7515,171406.0
2019-08-30 10:10:00,32.14,32.15,32.1,32.11,132722.0,29.7423,29.7515,29.7053,29.7145,132722.0
2019-08-30 10:20:00,32.11,32.11,32.06,32.11,186451.0,29.7145,29.7145,29.6682,29.7145,186451.0
2019-08-30 10:30:00,32.11,32.13,32.06,32.09,183763.0,29.7145,29.733,29.6682,29.696,183763.0
2019-08-30 10:40:00,32.09,32.09,32.06,32.09,177379.0,29.696,29.696,29.6682,29.696,177379.0
2019-08-30 10:50:00,32.08,32.09,32.04,32.06,56541.0,29.6867,29.696,29.6497,29.6682,56541.0
2019-08-30 11:00:00,32.06,32.06,32.01,32.03,99996.0,29.6682,29.6682,29.622,29.6405,99996.0
2019-08-30 11:10:00,32.03,32.04,31.99,32.01,86794.0,29.6405,29.6497,29.6035,29.622,86794.0
2019-08-30 11:20:00,32.01,32.01,31.97,32.01,227640.0,29.622,29.622,29.585,29.622,227640.0
2019-08-30 11:30:00,32.01,32.06,31.99,32.06,150165.0,29.622,29.6682,29.6035,29.6682,150165.0
2019-08-30 11:40:00,32.05,32.08,32.03,32.05,185972.0,29.659,29.6867,29.6405,29.659,185972.0
2019-08-30 11:50:00,32.06,32.07,32.02,32.03,85200.0,29.6682,29.6775,29.6312,29.6405,85200.0
2019-08-30 12:00:00,32.03,32.07,32.02,32.04,75055.0,29.6405,29.6775,29.6312,29.6497,75055.0
2019-08-30 12:10:00,32.04,32.08,32.03,32.07,88577.0,29.6497,29.6867,29.6405,29.6775,88577.0
2019-08-30 12:20:00,32.07,32.08,32.06,32.08,52672.0,29.6775,29.6867,29.6682,29.6867,52672.0
2019-08-30 12:30:00,32.08,32.09,32.06,32.07,225625.0,29.6867,29.696,29.6682,29.6775,225625.0
2019-08-30 12:40:00,32.07,32.09,32.06,32.07,34885.0,29.6775,29.696,29.6682,29.6775,34885.0
2019-08-30 12:50:00,32.07,32.08,32.05,32.06,186598.0,29.6775,29.6867,29.659,29.6682,186598.0
2019-08-30 13:00:00,32.06,32.07,32.02,32.05,118775.0,29.6682,29.6775,29.6312,29.659,118775.0
2019-08-30 13:10:00,32.05,32.06,32.02,32.04,79820.0,29.659,29.6682,29.6312,29.6497,79820.0
2019-08-30 13:20:00,32.04,32.06,32.01,32.03,64190.0,29.6497,29.6682,29.622,29.6405,64190.0
2019-08-30 13:30:00,32.02,32.05,32.02,32.02,162447.0,29.6312,29.659,29.6312,29.6312,162447.0
2019-08-30 13:40:00,32.02,32.04,32.0,32.03,136123.0,29.6312,29.6497,29.6127,29.6405,136123.0
2019-08-30 13:50:00,32.03,32.04,32.0,32.01,41177.0,29.6405,29.6497,29.6127,29.622,41177.0
2019-08-30 14:00:00,32.02,32.04,32.01,32.01,106024.0,29.6312,29.6497,29.622,29.622,106024.0
2019-08-30 14:10:00,32.02,32.05,32.01,32.04,55507.0,29.6312,29.659,29.622,29.6497,55507.0
2019-08-30 14:20:00,32.05,32.1,32.03,32.09,69999.0,29.659,29.7053,29.6405,29.696,69999.0
2019-08-30 14:30:00,32.1,32.14,32.1,32.13,50206.0,29.7053,29.7423,29.7053,29.733,50206.0
2019-08-30 14:40:00,32.12,32.13,32.1,32.11,57382.0,29.7238,29.733,29.7053,29.7145,57382.0
2019-08-30 14:50:00,32.11,32.13,32.09,32.12,128455.0,29.7145,29.733,29.696,29.7238,128455.0
2019-08-30 15:00:00,32.12,32.13,32.1,32.11,48773.0,29.7238,29.733,29.7053,29.7145,48773.0
2019-08-30 15:10:00,32.11,32.11,32.07,32.08,70581.0,29.7145,29.7145,29.6775,29.6867,70581.0
2019-08-30 15:20:00,32.08,32.13,32.08,32.13,131639.0,29.6867,29.733,29.6867,29.733,131639.0
2019-08-30 15:30:00,32.13,32.15,32.12,32.14,83304.0,29.733,29.7515,29.7238,29.7423,83304.0
2019-08-30 15:40:00,32.14,32.17,32.11,32.13,204325.0,29.7423,29.77,29.7145,29.733,204325.0
2019-08-30 15:50:00,32.13,32.2,32.13,32.18,681377.0,29.733,29.7978,29.733,29.7793,681377.0
2019-09-03 09:30:00,31.16,31.24,31.1,31.24,335162.0,28.8354,28.9094,28.7799,28.9094,335162.0
2019-09-03 09:40:00,31.24,31.25,31.21,31.21,47151.0,28.9094,28.9187,28.8817,28.8817,47151.0
2019-09-03 09:50:00,31.21,31.27,31.21,31.25,41629.0,28.8817,28.9372,28.8817,28.9187,41629.0
2019-09-03 10:00:00,31.24,31.27,31.21,31.22,149773.0,28.9094,28.9372,28.8817,28.8909,149773.0
2019-09-03 10:10:00,31.22,31.25,31.22,31.25,47264.0,28.8909,28.9187,28.8909,28.9187,47264.0
2019-09-03 10:20:00,31.25,31.26,31.21,31.25,257640.0,28.9187,28.9279,28.8817,28.9187,257640.0
2019-09-03 10:30:00,31.24,31.25,31.21,31.24,39792.0,28.9094,28.9187,28.8817,28.9094,39792.0
2019-09-03 10:40:00,31.24,31.3,31.24,31.29,50367.0,28.9094,28.9649,28.9094,28.9557,50367.0
2019-09-03 10:50:00,31.29,31.35,31.28,31.34,36540.0,28.9557,29.0112,28.9464,29.002,36540.0
2019-09-03 11:00:00,31.35,31.36,31.32,31.33,18258.0,29.0112,29.0205,28.9834,28.9927,18258.0
2019-09-03 11:10:00,31.33,31.33,31.27,31.31,45632.0,28.9927,28.9927,28.9372,28.9742,45632.0
2019-09-03 11:20:00,31.31,31.34,31.3,31.32,26362.0,28.9742,29.002,28.9649,28.9834,26362.0
2019-09-03 11:30:00,31.32,31.36,31.3,31.36,48776.0,28.9834,29.0205,28.9649,29.0205,48776.0
2019-09-03 11:40:00,31.36,31.38,31.34,31.37,118482.0,29.0205,29.039,29.002,29.0297,118482.0
2019-09-03 11:50:00,31.37,31.37,31.33,31.35,50971.0,29.0297,29.0297,28.9927,29.0112,50971.0
2019-09-03 12:00:00,31.34,31.35,31.32,31.32,41148.0,29.002,29.0112,28.9834,28.9834,41148.0
2019-09-03 12:10:00,31.33,31.37,31.33,31.37,69345.0,28.9927,29.0297,28.9927,29.0297,69345.0
2019-09-03 12:20:00,31.37,31.38,31.35,31.36,18943.0,29.0297,29.039,29.0112,29.0205,18943.0
2019-09-03 12:30:00,31.35,31.36,31.32,31.32,50881.0,29.0112,29.0205,28.9834,28.9834,50881.0
2019-09-03 12:40:00,31.32,31.35,31.31,31.34,37052.0,28.9834,29.0112,28.9742,29.002,37052.0
2019-09-03 12:50:00,31.34,31.34,31.31,31.33,16859.0,29.002,29.002,28.9742,28.9927,16859.0
2019-09-03 13:00:00,31.33,31.34,31.32,31.33,61202.0,28.9927,29.002,28.9834,28.9927,61202.0
2019-09-03 13:10:00,31.34,31.35,31.33,31.34,41498.0,29.002,29.0112,28.9927,29.002,41498.0
2019-09-03 13:20:00,31.33,31.35,31.33,31.35,13376.0,28.9927,29.0112,28.9927,29.0112,13376.0
2019-09-03 13:30:00,31.35,31.35,31.31,31.32,136522.0,29.0112,29.0112,28.9742,28.9834,136522.0
2019-09-03 13:40:00,31.33,31.33,31.3,31.31,18713.0,28.9927,28.9927,28.9649,28.9742,18713.0
2019-09-03 13:50:00,31.31,31.31,31.3,31.31,14112.0,28.9742,28.9742,28.9649,28.9742,14112.0
2019-09-03 14:00:00,31.31,31.33,31.3,31.32,11998.0,28.9742,28.9927,28.9649,28.9834,11998.0
2019-09-03 14:10:00,31.32,31.33,31.3,31.31,27685.0,28.9834,28.9927,28.9649,28.9742,27685.0
2019-09-03 14:20:00,31.31,31.33,31.3,31.32,24087.0,28.9742,28.9927,28.9649,28.9834,24087.0
2019-09-03 14:30:00,31.32,31.34,31.31,31.32,23062.0,28.9834,29.002,28.9742,28.9834,23062.0
2019-09-03 14:40:00,31.32,31.33,31.31,31.32,16907.0,28.9834,28.9927,28.9742,28.9834,16907.0
2019-09-03 14:50:00,31.32,31.34,31.31,31.34,13640.0,28.9834,29.002,28.9742,29.002,13640.0
2019-09-03 15:00:00,31.33,31.34,31.31,31.33,81022.0,28.9927,29.002,28.9742,28.9927,81022.0
2019-09-03 15:10:00,31.33,31.35,31.33,31.35,46706.0,28.9927,29.0112,28.9927,29.0112,46706.0
2019-09-03 15:20:00,31.35,31.35,31.34,31.35,42974.0,29.0112,29.0112,29.002,29.0112,42974.0
2019-09-03 15:30:00,31.35,31.37,31.35,31.36,102050.0,29.0112,29.0297,29.0112,29.0205,102050.0
2019-09-03 15:40:00,31.36,31.39,31.35,31.36,122017.0,29.0205,29.0482,29.0112,29.0205,122017.0
2019-09-03 15:50:00,31.37,31.39,31.36,31.38,309358.0,29.0297,29.0482,29.0205,29.039,309358.0
2019-09-04 09:30:00,31.44,31.47,31.39,31.46,622769.0,29.0945,29.1223,29.0482,29.113,622769.0
2019-09-04 09:40:00,31.46,31.51,31.45,31.5,240659.0,29.113,29.1593,29.1037,29.15,240659.0
2019-09-04 09:50:00,31.5,31.51,31.48,31.51,61407.0,29.15,29.1593,29.1315,29.1593,61407.0
2019-09-04 10:00:00,31.51,31.52,31.49,31.52,121229.0,29.1593,29.1685,29.1408,29.1685,121229.0
2019-09-04 10:10:00,31.52,31.52,31.46,31.5,85402.0,29.1685,29.1685,29.113,29.15,85402.0
2019-09-04 10:20:00,31.5,31.54,31.5,31.53,49937.0,29.15,29.187,29.15,29.1778,49937.0
2019-09-04 10:30:00,31.53,31.54,31.51,31.51,84923.0,29.1778,29.187,29.1593,29.1593,84923.0
2019-09-04 10:40:00,31.52,31.53,31.5,31.52,165911.0,29.1685,29.1778,29.15,29.1685,165911.0
2019-09-04 10:50:00,31.52,31.56,31.52,31.54,72907.0,29.1685,29.2055,29.1685,29.187,72907.0
2019-09-04 11:00:00,31.54,31.55,31.52,31.52,39383.0,29.187,29.1963,29.1685,29.1685,39383.0
2019-09-04 11:10:00,31.53,31.53,31.52,31.53,67279.0,29.1778,29.1778,29.1685,29.1778,67279.0
2019-09-04 11:20:00,31.53,31.54,31.52,31.54,53633.0,29.1778,29.187,29.1685,29.187,53633.0
2019-09-04 11:30:00,31.54,31.55,31.53,31.54,102811.0,29.187,29.1963,29.1778,29.187,102811.0
2019-09-04 11:40:00,31.55,31.55,31.54,31.54,7113.0,29.1963,29.1963,29.187,29.187,7113.0
2019-09-04 11:50:00,31.55,31.55,31.53,31.54,77850.0,29.1963,29.1963,29.1778,29.187,77850.0
2019-09-04 12:00:00,31.54,31.54,31.53,31.54,9308.0,29.187,29.187,29.1778,29.187,9308.0
2019-09-04 12:10:00,31.54,31.55,31.53,31.55,55814.0,29.187,29.1963,29.1778,29.1963,55814.0
2019-09-04 12:20:00,31.55,31.57,31.54,31.56,180189.0,29.1963,29.2148,29.187,29.2055,180189.0
2019-09-04 12:30:00,31.56,31.57,31.56,31.57,111220.0,29.2055,29.2148,29.2055,29.2148,111220.0
2019-09-04 12:40:00,31.57,31.58,31.56,31.58,154896.0,29.2148,29.224,29.2055,29.224,154896.0
2019-09-04 12:50:00,31.57,31.58,31.56,31.58,98501.0,29.2148,29.224,29.2055,29.224,98501.0
2019-09-04 13:00:00,31.57,31.58,31.57,31.58,26491.0,29.2148,29.224,29.2148,29.224,26491.0
2019-09-04 13:10:00,31.58,31.58,31.57,31.57,27943.0,29.224,29.224,29.2148,29.2148,27943.0
2019-09-04 13:20:00,31.58,31.58,31.57,31.57,35364.0,29.224,29.224,29.2148,29.2148,35364.0
2019-09-04 13:30:00,31.58,31.58,31.57,31.58,43580.0,29.224,29.224,29.2148,29.224,43580.0
2019-09-04 13:40:00,31.58,31.58,31.57,31.58,65468.0,29.224,29.224,29.2148,29.224,65468.0
2019-09-04 13:50:00,31.57,31.58,31.57,31.58,11988.0,29.2148,29.224,29.2148,29.224,11988.0
2019-09-04 14:00:00,31.58,31.58,31.57,31.58,109740.0,29.224,29.224,29.2148,29.224,109740.0
2019-09-04 14:10:00,31.58,31.58,31.56,31.57,108314.0,29.224,29.224,29.2055,29.2148,108314.0
2019-09-04 14:20:00,31.56,31.57,31.56,31.57,10928.0,29.2055,29.2148,29.2055,29.2148,10928.0
2019-09-04 14:30:00,31.56,31.57,31.56,31.57,16942.0,29.2055,29.2148,29.2055,29.2148,16942.0
2019-09-04 14:40:00,31.57,31.58,31.56,31.58,69411.0,29.2148,29.224,29.2055,29.224,69411.0
2019-09-04 14:50:00,31.58,31.58,31.52,31.52,464862.0,29.224,29.224,29.1685,29.1685,464862.0
2019-09-04 15:00:00,31.53,31.55,31.52,31.54,192018.0,29.1778,29.1963,29.1685,29.187,192018.0
2019-09-04 15:10:00,31.54,31.56,31.53,31.56,139438.0,29.187,29.2055,29.1778,29.2055,139438.0
2019-09-04 15:20:00,31.55,31.58,31.54,31.58,266665.0,29.1963,29.224,29.187,29.224,266665.0
2019-09-04 15:30:00,31.58,31.59,31.55,31.56,255508.0,29.224,29.2333,29.1963,29.2055,255508.0
2019-09-04 15:40:00,31.55,31.56,31.54,31.55,278435.0,29.1963,29.2055,29.187,29.1963,278435.0
2019-09-04 15:50:00,31.55,31.61,31.54,31.57,1168710.0,29.1963,29.2518,29.187,29.2148,1168710.0
2019-09-05 09:30:00,31.74,31.78,31.72,31.74,119440.0,29.3721,29.4091,29.3536,29.3721,119440.0
2019-09-05 09:40:00,31.73,31.77,31.72,31.75,124224.0,29.3629,29.3999,29.3536,29.3814,124224.0
2019-09-05 09:50:00,31.75,31.77,31.73,31.75,102676.0,29.3814,29.3999,29.3629,29.3814,102676.0
2019-09-05 10:00:00,31.76,31.8,31.71,31.72,241129.0,29.3906,29.4276,29.3444,29.3536,241129.0
2019-09-05 10:10:00,31.73,31.79,31.72,31.77,123060.0,29.3629,29.4184,29.3536,29.3999,123060.0
2019-09-05 10:20:00,31.76,31.77,31.71,31.73,122151.0,29.3906,29.3999,29.3444,29.3629,122151.0
2019-09-05 10:30:00,31.72,31.72,31.69,31.72,103091.0,29.3536,29.3536,29.3258,29.3536,103091.0
2019-09-05 10:40:00,31.72,31.74,31.71,31.71,46249.0,29.3536,29.3721,29.3444,29.3444,46249.0
2019-09-05 10:50:00,31.72,31.73,31.66,31.68,83668.0,29.3536,29.3629,29.2981,29.3166,83668.0
2019-09-05 11:00:00,31.68,31.73,31.68,31.71,86651.0,29.3166,29.3629,29.3166,29.3444,86651.0
2019-09-05 11:10:00,31.71,31.71,31.66,31.66,67363.0,29.3444,29.3444,29.2981,29.2981,67363.0
2019-09-05 11:20:00,31.67,31.7,31.65,31.7,62585.0,29.3073,29.3351,29.2888,29.3351,62585.0
2019-09-05 11:30:00,31.69,31.73,31.68,31.7,73840.0,29.3258,29.3629,29.3166,29.3351,73840.0
2019-09-05 11:40:00,31.7,31.71,31.68,31.7,37247.0,29.3351,29.3444,29.3166,29.3351,37247.0
2019-09-05 11:50:00,31.7,31.7,31.68,31.69,37793.0,29.3351,29.3351,29.3166,29.3258,37793.0
2019-09-05 12:00:00,31.68,31.69,31.67,31.68,29355.0,29.3166,29.3258,29.3073,29.3166,29355.0
2019-09-05 12:10:00,31.68,31.69,31.67,31.69,38543.0,29.3166,29.3258,29.3073,29.3258,38543.0
2019-09-05 12:20:00,31.69,31.7,31.68,31.69,21175.0,29.3258,29.3351,29.3166,29.3258,21175.0
2019-09-05 12:30:00,31.69,31.7,31.68,31.7,21061.0,29.3258,29.3351,29.3166,29.3351,21061.0
2019-09-05 12:40:00,31.7,31.72,31.69,31.71,39798.0,29.3351,29.3536,29.3258,29.3444,39798.0
2019-09-05 12:50:00,31.71,31.72,31.7,31.7,102137.0,29.3444,29.3536,29.3351,29.3351,102137.0
2019-09-05 13:00:00,31.71,31.71,31.67,31.68,53799.0,29.3444,29.3444,29.3073,29.3166,53799.0
2019-09-05 13:10:00,31.67,31.68,31.67,31.68,14405.0,29.3073,29.3166,29.3073,29.3166,14405.0
2019-09-05 13:20:00,31.68,31.69,31.68,31.68,55393.0,29.3166,29.3258,29.3166,29.3166,55393.0
2019-09-05 13:30:00,31.69,31.69,31.65,31.66,178284.0,29.3258,29.3258,29.2888,29.2981,178284.0
2019-09-05 13:40:00,31.66,31.66,31.65,31.66,188058.0,29.2981,29.2981,29.2888,29.2981,188058.0
2019-09-05 13:50:00,31.67,31.69,31.66,31.68,107157.0,29.3073,29.3258,29.2981,29.3166,107157.0
2019-09-05 14:00:00,31.68,31.68,31.66,31.68,51414.0,29.3166,29.3166,29.2981,29.3166,51414.0
2019-09-05 14:10:00,31.67,31.68,31.66,31.68,83045.0,29.3073,29.3166,29.2981,29.3166,83045.0
2019-09-05 14:20:00,31.67,31.68,31.65,31.67,115440.0,29.3073,29.3166,29.2888,29.3073,115440.0
2019-09-05 14:30:00,31.66,31.71,31.66,31.69,212154.0,29.2981,29.3444,29.2981,29.3258,212154.0
2019-09-05 14:40:00,31.7,31.7,31.68,31.69,99189.0,29.3351,29.3351,29.3166,29.3258,99189.0
2019-09-05 14:50:00,31.69,31.69,31.66,31.67,173372.0,29.3258,29.3258,29.2981,29.3073,173372.0
2019-09-05 15:00:00,31.67,31.7,31.66,31.67,71832.0,29.3073,29.3351,29.2981,29.3073,71832.0
2019-09-05 15:10:00,31.67,31.68,31.67,31.67,64250.0,29.3073,29.3166,29.3073,29.3073,64250.0
2019-09-05 15:20:00,31.68,31.68,31.66,31.68,75368.0,29.3166,29.3166,29.2981,29.3166,75368.0
2019-09-05 15:30:00,31.67,31.73,31.67,31.71,310072.0,29.3073,29.3629,29.3073,29.3444,310072.0
2019-09-05 15:40:00,31.71,31.73,31.69,31.7,278298.0,29.3444,29.3629,29.3258,29.3351,278298.0
2019-09-05 15:50:00,31.7,31.7,31.65,31.67,380430.0,29.3351,29.3351,29.2888,29.3073,380430.0
2019-09-06 09:30:00,31.97,32.01,31.96,32.0,85413.0,29.585,29.622,29.5757,29.6127,85413.0
2019-09-06 09:40:00,32.0,32.06,31.97,32.05,55518.0,29.6127,29.6682,29.585,29.659,55518.0
2019-09-06 09:50:00,32.06,32.07,32.03,32.04,55813.0,29.6682,29.6775,29.6405,29.6497,55813.0
2019-09-06 10:00:00,32.04,32.07,32.03,32.04,47798.0,29.6497,29.6775,29.6405,29.6497,47798.0
2019-09-06 10:10:00,32.05,32.06,32.03,32.04,51773.0,29.659,29.6682,29.6405,29.6497,51773.0
2019-09-06 10:20:00,32.05,32.05,32.02,32.03,71058.0,29.659,29.659,29.6312,29.6405,71058.0
2019-09-06 10:30:00,32.03,32.04,32.01,32.02,178263.0,29.6405,29.6497,29.622,29.6312,178263.0
2019-09-06 10:40:00,32.02,32.03,32.0,32.02,72003.0,29.6312,29.6405,29.6127,29.6312,72003.0
2019-09-06 10:50:00,32.02,32.05,32.01,32.05,100790.0,29.6312,29.659,29.622,29.659,100790.0
2019-09-06 11:00:00,32.05,32.06,32.02,32.02,116150.0,29.659,29.6682,29.6312,29.6312,116150.0
2019-09-06 11:10:00,32.02,32.05,32.02,32.05,77781.0,29.6312,29.659,29.6312,29.659,77781.0
2019-09-06 11:20:00,32.05,32.09,32.04,32.05,110340.0,29.659,29.696,29.6497,29.659,110340.0
2019-09-06 11:30:00,32.05,32.06,32.03,32.06,53453.0,29.659,29.6682,29.6405,29.6682,53453.0
2019-09-06 11:40:00,32.05,32.06,32.03,32.04,24570.0,29.659,29.6682,29.6405,29.6497,24570.0
2019-09-06 11:50:00,32.04,32.04,32.0,32.02,66498.0,29.6497,29.6497,29.6127,29.6312,66498.0
2019-09-06 12:00:00,32.02,32.04,32.0,32.04,75299.0,29.6312,29.6497,29.6127,29.6497,75299.0
2019-09-06 12:10:00,32.03,32.04,32.02,32.03,71180.0,29.6405,29.6497,29.6312,29.6405,71180.0
2019-09-06 12:20:00,32.02,32.04,32.02,32.03,31882.0,29.6312,29.6497,29.6312,29.6405,31882.0
2019-09-06 12:30:00,32.03,32.03,32.0,32.01,39668.0,29.6405,29.6405,29.6127,29.622,39668.0
2019-09-06 12:40:00,32.01,32.01,31.96,31.97,35690.0,29.622,29.622,29.5757,29.585,35690.0
2019-09-06 12:50:00,31.97,32.02,31.95,32.02,40311.0,29.585,29.6312,29.5664,29.6312,40311.0
2019-09-06 13:00:00,32.02,32.03,31.98,31.98,30296.0,29.6312,29.6405,29.5942,29.5942,30296.0
2019-09-06 13:10:00,31.98,31.99,31.97,31.98,20817.0,29.5942,29.6035,29.585,29.5942,20817.0
2019-09-06 13:20:00,31.98,31.98,31.97,31.98,17487.0,29.5942,29.5942,29.585,29.5942,17487.0
2019-09-06 13:30:00,31.98,32.0,31.97,32.0,25079.0,29.5942,29.6127,29.585,29.6127,25079.0
2019-09-06 13:40:00,32.0,32.01,31.99,32.0,30811.0,29.6127,29.622,29.6035,29.6127,30811.0
2019-09-06 13:50:00,32.0,32.0,31.98,31.98,21384.0,29.6127,29.6127,29.5942,29.5942,21384.0
2019-09-06 14:00:00,31.99,31.99,31.96,31.96,29175.0,29.6035,29.6035,29.5757,29.5757,29175.0
2019-09-06 14:10:00,31.96,31.97,31.95,31.96,25042.0,29.5757,29.585,29.5664,29.5757,25042.0
2019-09-06 14:20:00,31.95,31.97,31.95,31.96,35696.0,29.5664,29.585,29.5664,29.5757,35696.0
2019-09-06 14:30:00,31.96,31.97,31.95,31.96,52978.0,29.5757,29.585,29.5664,29.5757,52978.0
2019-09-06 14:40:00,31.96,31.97,31.96,31.96,31149.0,29.5757,29.585,29.5757,29.5757,31149.0
2019-09-06 14:50:00,31.96,31.97,31.96,31.96,33122.0,29.5757,29.585,29.5757,29.5757,33122.0
2019-09-06 15:00:00,31.96,31.97,31.95,31.95,28543.0,29.5757,29.585,29.5664,29.5664,28543.0
2019-09-06 15:10:00,31.95,31.95,31.94,31.94,33045.0,29.5664,29.5664,29.5572,29.5572,33045.0
2019-09-06 15:20:00,31.94,31.95,31.94,31.95,28937.0,29.5572,29.5664,29.5572,29.5664,28937.0
2019-09-06 15:30:00,31.94,31.97,31.94,31.96,63088.0,29.5572,29.585,29.5572,29.5757,63088.0
2019-09-06 15:40:00,31.96,31.97,31.96,31.96,63208.0,29.5757,29.585,29.5757,29.5757,63208.0
2019-09-06 15:50:00,31.96,32.01,31.95,31.99,247327.0,29.5757,29.622,29.5664,29.6035,247327.0
2019-09-09 09:30:00,32.07,32.1,32.06,32.09,71470.0,29.6775,29.7053,29.6682,29.696,71470.0
2019-09-09 09:40:00,32.09,32.14,32.08,32.14,102665.0,29.696,29.7423,29.6867,29.7423,102665.0
2019-09-09 09:50:00,32.14,32.15,32.11,32.13,84490.0,29.7423,29.7515,29.7145,29.733,84490.0
2019-09-09 10:00:00,32.13,32.15,32.11,32.13,63267.0,29.733,29.7515,29.7145,29.733,63267.0
2019-09-09 10:10:00,32.14,32.16,32.13,32.13,47438.0,29.7423,29.7608,29.733,29.733,47438.0
2019-09-09 10:20:00,32.14,32.14,32.1,32.11,31282.0,29.7423,29.7423,29.7053,29.7145,31282.0
2019-09-09 10:30:00,32.12,32.14,32.11,32.13,25968.0,29.7238,29.7423,29.7145,29.733,25968.0
2019-09-09 10:40:00,32.13,32.14,32.12,32.13,42206.0,29.733,29.7423,29.7238,29.733,42206.0
2019-09-09 10:50:00,32.13,32.15,32.12,32.13,93743.0,29.733,29.7515,29.7238,29.733,93743.0
2019-09-09 11:00:00,32.13,32.14,32.11,32.12,66076.0,29.733,29.7423,29.7145,29.7238,66076.0
2019-09-09 11:10:00,32.12,32.15,32.1,32.15,99646.0,29.7238,29.7515,29.7053,29.7515,99646.0
2019-09-09 11:20:00,32.15,32.16,32.13,32.16,39543.0,29.7515,29.7608,29.733,29.7608,39543.0
2019-09-09 11:30:00,32.16,32.18,32.15,32.18,49548.0,29.7608,29.7793,29.7515,29.7793,49548.0
2019-09-09 11:40:00,32.17,32.18,32.15,32.16,36311.0,29.77,29.7793,29.7515,29.7608,36311.0
2019-09-09 11:50:00,32.16,32.17,32.14,32.16,43385.0,29.7608,29.77,29.7423,29.7608,43385.0
2019-09-09 12:00:00,32.16,32.19,32.15,32.15,123613.0,29.7608,29.7885,29.7515,29.7515,123613.0
2019-09-09 12:10:00,32.15,32.15,32.11,32.11,15277.0,29.7515,29.7515,29.7145,29.7145,15277.0
2019-09-09 12:20:00,32.11,32.12,32.08,32.09,107612.0,29.7145,29.7238,29.6867,29.696,107612.0
2019-09-09 12:30:00,32.08,32.09,32.02,32.04,39371.0,29.6867,29.696,29.6312,29.6497,39371.0
2019-09-09 12:40:00,32.04,32.05,32.04,32.05,8039.0,29.6497,29.659,29.6497,29.659,8039.0
2019-09-09 12:50:00,32.05,32.06,32.04,32.05,21901.0,29.659,29.6682,29.6497,29.659,21901.0
2019-09-09 13:00:00,32.05,32.06,32.04,32.05,28622.0,29.659,29.6682,29.6497,29.659,28622.0
2019-09-09 13:10:00,32.06,32.07,32.05,32.06,13276.0,29.6682,29.6775,29.659,29.6682,13276.0
2019-09-09 13:20:00,32.05,32.06,32.03,32.05,28788.0,29.659,29.6682,29.6405,29.659,28788.0
2019-09-09 13:30:00,32.05,32.06,32.03,32.06,32069.0,29.659,29.6682,29.6405,29.6682,32069.0
2019-09-09 13:40:00,32.06,32.07,32.05,32.06,22962.0,29.6682,29.6775,29.659,29.6682,22962.0
2019-09-09 13:50:00,32.06,32.07,32.06,32.07,39726.0,29.6682,29.6775,29.6682,29.6775,39726.0
2019-09-09 14:00:00,32.07,32.08,32.06,32.07,54474.0,29.6775,29.6867,29.6682,29.6775,54474.0
2019-09-09 14:10:00,32.07,32.07,32.05,32.07,99631.0,29.6775,29.6775,29.659,29.6775,99631.0
2019-09-09 14:20:00,32.06,32.07,32.06,32.07,9374.0,29.6682,29.6775,29.6682,29.6775,9374.0
2019-09-09 14:30:00,32.07,32.08,32.05,32.06,134417.0,29.6775,29.6867,29.659,29.6682,134417.0
2019-09-09 14:40:00,32.06,32.08,32.06,32.08,17283.0,29.6682,29.6867,29.6682,29.6867,17283.0
2019-09-09 14:50:00,32.08,32.08,32.07,32.08,7943.0,29.6867,29.6867,29.6775,29.6867,7943.0
2019-09-09 15:00:00,32.08,32.1,32.07,32.08,27348.0,29.6867,29.7053,29.6775,29.6867,27348.0
2019-09-09 15:10:00,32.09,32.1,32.08,32.09,22174.0,29.696,29.7053,29.6867,29.696,22174.0
2019-09-09 15:20:00,32.1,32.1,32.08,32.09,13428.0,29.7053,29.7053,29.6867,29.696,13428.0
2019-09-09 15:30:00,32.08,32.09,32.07,32.08,42165.0,29.6867,29.696,29.6775,29.6867,42165.0
2019-09-09 15:40:00,32.08,32.1,32.07,32.09,65588.0,29.6867,29.7053,29.6775,29.696,65588.0
2019-09-09 15:50:00,32.09,32.11,32.09,32.11,173466.0,29.696,29.7145,29.696,29.7145,173466.0
2019-09-10 09:30:00,31.92,31.96,31.9,31.95,58507.0,29.5387,29.5757,29.5202,29.5664,58507.0
2019-09-10 09:40:00,31.96,31.97,31.92,31.96,84360.0,29.5757,29.585,29.5387,29.5757,84360.0
2019-09-10 09:50:00,31.97,32.0,31.96,32.0,69354.0,29.585,29.6127,29.5757,29.6127,69354.0
2019-09-10 10:00:00,32.0,32.02,31.99,32.02,57884.0,29.6127,29.6312,29.6035,29.6312,57884.0
2019-09-10 10:10:00,32.01,32.04,32.01,32.03,61085.0,29.622,29.6497,29.622,29.6405,61085.0
2019-09-10 10:20:00,32.03,32.06,32.03,32.06,63704.0,29.6405,29.6682,29.6405,29.6682,63704.0
2019-09-10 10:30:00,32.06,32.07,32.04,32.05,132706.0,29.6682,29.6775,29.6497,29.659,132706.0
2019-09-10 10:40:00,32.06,32.08,32.05,32.08,56297.0,29.6682,29.6867,29.659,29.6867,56297.0
2019-09-10 10:50:00,32.08,32.08,32.06,32.08,80699.0,29.6867,29.6867,29.6682,29.6867,80699.0
2019-09-10 11:00:00,32.08,32.11,32.08,32.1,81983.0,29.6867,29.7145,29.6867,29.7053,81983.0
2019-09-10 11:10:00,32.1,32.12,32.1,32.11,74716.0,29.7053,29.7238,29.7053,29.7145,74716.0
2019-09-10 11:20:00,32.11,32.11,32.08,32.09,101527.0,29.7145,29.7145,29.6867,29.696,101527.0
2019-09-10 11:30:00,32.09,32.09,32.07,32.08,27422.0,29.696,29.696,29.6775,29.6867,27422.0
2019-09-10 11:40:00,32.07,32.09,32.03,32.08,90051.0,29.6775,29.696,29.6405,29.6867,90051.0
2019-09-10 11:50:00,32.08,32.1,32.06,32.06,24441.0,29.6867,29.7053,29.6682,29.6682,24441.0
2019-09-10 12:00:00,32.07,32.08,32.04,32.08,56846.0,29.6775,29.6867,29.6497,29.6867,56846.0
2019-09-10 12:10:00,32.08,32.09,32.07,32.09,16092.0,29.6867,29.696,29.6775,29.696,16092.0
2019-09-10 12:20:00,32.09,32.1,32.08,32.09,33062.0,29.696,29.7053,29.6867,29.696,33062.0
2019-09-10 12:30:00,32.09,32.09,32.07,32.08,25093.0,29.696,29.696,29.6775,29.6867,25093.0
2019-09-10 12:40:00,32.08,32.08,32.06,32.08,50873.0,29.6867,29.6867,29.6682,29.6867,50873.0
2019-09-10 12:50:00,32.08,32.09,32.07,32.07,35913.0,29.6867,29.696,29.6775,29.6775,35913.0
2019-09-10 13:00:00,32.07,32.07,32.03,32.04,72075.0,29.6775,29.6775,29.6405,29.6497,72075.0
2019-09-10 13:10:00,32.04,32.05,32.01,32.02,49000.0,29.6497,29.659,29.622,29.6312,49000.0
2019-09-10 13:20:00,32.02,32.05,32.01,32.03,45097.0,29.6312,29.659,29.622,29.6405,45097.0
2019-09-10 13:30:00,32.03,32.04,32.03,32.04,55564.0,29.6405,29.6497,29.6405,29.6497,55564.0
2019-09-10 13:40:00,32.04,32.04,32.03,32.04,29440.0,29.6497,29.6497,29.6405,29.6497,29440.0
2019-09-10 13:50:00,32.04,32.05,32.0,32.0,54282.0,29.6497,29.659,29.6127,29.6127,54282.0
2019-09-10 14:00:00,32.0,32.01,31.98,32.0,28081.0,29.6127,29.622,29.5942,29.6127,28081.0
2019-09-10 14:10:00,31.99,32.0,31.98,31.99,20819.0,29.6035,29.6127,29.5942,29.6035,20819.0
2019-09-10 14:20:00,31.99,32.0,31.98,31.99,40488.0,29.6035,29.6127,29.5942,29.6035,40488.0
2019-09-10 14:30:00,31.99,31.99,31.98,31.98,9284.0,29.6035,29.6035,29.5942,29.5942,9284.0
2019-09-10 14:40:00,31.99,31.99,31.97,31.98,15369.0,29.6035,29.6035,29.585,29.5942,15369.0
2019-09-10 14:50:00,31.98,32.0,31.97,32.0,79282.0,29.5942,29.6127,29.585,29.6127,79282.0
2019-09-10 15:00:00,32.0,32.01,31.99,32.01,36258.0,29.6127,29.622,29.6035,29.622,36258.0
2019-09-10 15:10:00,32.0,32.01,31.98,31.99,21113.0,29.6127,29.622,29.5942,29.6035,21113.0
2019-09-10 15:20:00,31.99,32.01,31.98,32.01,26140.0,29.6035,29.622,29.5942,29.622,26140.0
2019-09-10 15:30:00,32.01,32.02,32.0,32.01,42960.0,29.622,29.6312,29.6127,29.622,42960.0
2019-09-10 15:40:00,32.01,32.03,32.01,32.03,47596.0,29.622,29.6405,29.622,29.6405,47596.0
2019-09-10 15:50:00,32.03,32.07,32.03,32.07,177138.0,29.6405,29.6775,29.6405,29.6775,177138.0
2019-09-11 09:30:00,32.24,32.24,32.19,32.23,544016.0,29.8348,29.8348,29.7885,29.8256,544016.0
2019-09-11 09:40:00,32.23,32.26,32.21,32.26,118201.0,29.8256,29.8533,29.807,29.8533,118201.0
2019-09-11 09:50:00,32.26,32.27,32.24,32.26,61267.0,29.8533,29.8626,29.8348,29.8533,61267.0
2019-09-11 10:00:00,32.26,32.28,32.25,32.27,132843.0,29.8533,29.8718,29.8441,29.8626,132843.0
2019-09-11 10:10:00,32.27,32.3,32.27,32.3,127018.0,29.8626,29.8903,29.8626,29.8903,127018.0
2019-09-11 10:20:00,32.3,32.32,32.29,32.31,90357.0,29.8903,29.9088,29.8811,29.8996,90357.0
2019-09-11 10:30:00,32.32,32.32,32.28,32.29,42764.0,29.9088,29.9088,29.8718,29.8811,42764.0
2019-09-11 10:40:00,32.29,32.29,32.26,32.27,59839.0,29.8811,29.8811,29.8533,29.8626,59839.0
2019-09-11 10:50:00,32.26,32.31,32.26,32.3,104008.0,29.8533,29.8996,29.8533,29.8903,104008.0
2019-09-11 11:00:00,32.3,32.31,32.26,32.26,89274.0,29.8903,29.8996,29.8533,29.8533,89274.0
2019-09-11 11:10:00,32.26,32.27,32.25,32.26,43250.0,29.8533,29.8626,29.8441,29.8533,43250.0
2019-09-11 11:20:00,32.26,32.26,32.24,32.24,78024.0,29.8533,29.8533,29.8348,29.8348,78024.0
2019-09-11 11:30:00,32.25,32.27,32.24,32.25,68283.0,29.8441,29.8626,29.8348,29.8441,68283.0
2019-09-11 11:40:00,32.26,32.27,32.24,32.26,68911.0,29.8533,29.8626,29.8348,29.8533,68911.0
2019-09-11 11:50:00,32.26,32.3,32.26,32.3,93887.0,29.8533,29.8903,29.8533,29.8903,93887.0
2019-09-11 12:00:00,32.3,32.33,32.29,32.32,79218.0,29.8903,29.9181,29.8811,29.9088,79218.0
2019-09-11 12:10:00,32.31,32.35,32.31,32.33,70712.0,29.8996,29.9366,29.8996,29.9181,70712.0
2019-09-11 12:20:00,32.33,32.33,32.31,32.31,37200.0,29.9181,29.9181,29.8996,29.8996,37200.0
2019-09-11 12:30:00,32.32,32.33,32.31,32.33,48825.0,29.9088,29.9181,29.8996,29.9181,48825.0
2019-09-11 12:40:00,32.33,32.35,32.32,32.35,34747.0,29.9181,29.9366,29.9088,29.9366,34747.0
2019-09-11 12:50:00,32.34,32.35,32.33,32.34,56135.0,29.9274,29.9366,29.9181,29.9274,56135.0
2019-09-11 13:00:00,32.34,32.34,32.33,32.34,28275.0,29.9274,29.9274,29.9181,29.9274,28275.0
2019-09-11 13:10:00,32.34,32.35,32.33,32.34,53119.0,29.9274,29.9366,29.9181,29.9274,53119.0
2019-09-11 13:20:00,32.34,32.35,32.34,32.34,67622.0,29.9274,29.9366,29.9274,29.9274,67622.0
2019-09-11 13:30:00,32.34,32.35,32.34,32.34,37952.0,29.9274,29.9366,29.9274,29.9274,37952.0
2019-09-11 13:40:00,32.35,32.36,32.34,32.36,66966.0,29.9366,29.9459,29.9274,29.9459,66966.0
2019-09-11 13:50:00,32.35,32.36,32.33,32.34,50463.0,29.9366,29.9459,29.9181,29.9274,50463.0
2019-09-11 14:00:00,32.34,32.34,32.33,32.34,32696.0,29.9274,29.9274,29.9181,29.9274,32696.0
2019-09-11 14:10:00,32.34,32.34,32.32,32.32,43760.0,29.9274,29.9274,29.9088,29.9088,43760.0
2019-09-11 14:20:00,32.32,32.33,32.32,32.32,42307.0,29.9088,29.9181,29.9088,29.9088,42307.0
2019-09-11 14:30:00,32.32,32.33,32.31,32.32,41310.0,29.9088,29.9181,29.8996,29.9088,41310.0
2019-09-11 14:40:00,32.32,32.32,32.3,32.31,44992.0,29.9088,29.9088,29.8903,29.8996,44992.0
2019-09-11 14:50:00,32.3,32.31,32.3,32.3,44051.0,29.8903,29.8996,29.8903,29.8903,44051.0
2019-09-11 15:00:00,32.31,32.32,32.3,32.3,66106.0,29.8996,29.9088,29.8903,29.8903,66106.0
2019-09-11 15:10:00,32.31,32.31,32.3,32.3,74304.0,29.8996,29.8996,29.8903,29.8903,74304.0
2019-09-11 15:20:00,32.31,32.33,32.3,32.33,94981.0,29.8996,29.9181,29.8903,29.9181,94981.0
2019-09-11 15:30:00,32.33,32.34,32.32,32.34,80356.0,29.9181,29.9274,29.9088,29.9274,80356.0
2019-09-11 15:40:00,32.34,32.35,32.33,32.34,70651.0,29.9274,29.9366,29.9181,29.9274,70651.0
2019-09-11 15:50:00,32.35,32.4,32.35,32.4,310631.0,29.9366,29.9829,29.9366,29.9829,310631.0
2019-09-12 09:30:00,32.41,32.41,32.31,32.32,178218.0,29.9921,29.9921,29.8996,29.9088,178218.0
2019-09-12 09:40:00,32.33,32.34,32.28,32.29,67878.0,29.9181,29.9274,29.8718,29.8811,67878.0
2019-09-12 09:50:00,32.29,32.34,32.28,32.33,99213.0,29.8811,29.9274,29.8718,29.9181,99213.0
2019-09-12 10:00:00,32.34,32.4,32.32,32.38,127495.0,29.9274,29.9829,29.9088,29.9644,127495.0
2019-09-12 10:10:00,32.38,32.53,32.37,32.48,236754.0,29.9644,30.1032,29.9551,30.0569,236754.0
2019-09-12 10:20:00,32.48,32.53,32.46,32.52,73009.0,30.0569,30.1032,30.0384,30.0939,73009.0
2019-09-12 10:30:00,32.53,32.55,32.47,32.5,95762.0,30.1032,30.1217,30.0477,30.0754,95762.0
2019-09-12 10:40:00,32.51,32.52,32.48,32.49,80886.0,30.0847,30.0939,30.0569,30.0662,80886.0
2019-09-12 10:50:00,32.49,32.5,32.33,32.37,260030.0,30.0662,30.0754,29.9181,29.9551,260030.0
2019-09-12 11:00:00,32.37,32.37,32.33,32.37,69533.0,29.9551,29.9551,29.9181,29.9551,69533.0
2019-09-12 11:10:00,32.36,32.4,32.35,32.4,71850.0,29.9459,29.9829,29.9366,29.9829,71850.0
2019-09-12 11:20:00,32.41,32.44,32.39,32.42,37832.0,29.9921,30.0199,29.9736,30.0014,37832.0
2019-09-12 11:30:00,32.43,32.43,32.41,32.41,42939.0,30.0106,30.0106,29.9921,29.9921,42939.0
2019-09-12 11:40:00,32.41,32.44,32.41,32.43,46846.0,29.9921,30.0199,29.9921,30.0106,46846.0
2019-09-12 11:50:00,32.42,32.45,32.4,32.44,124399.0,30.0014,30.0291,29.9829,30.0199,124399.0
2019-09-12 12:00:00,32.43,32.45,32.4,32.41,73227.0,30.0106,30.0291,29.9829,29.9921,73227.0
2019-09-12 12:10:00,32.41,32.43,32.4,32.4,45625.0,29.9921,30.0106,29.9829,29.9829,45625.0
2019-09-12 12:20:00,32.41,32.42,32.39,32.4,57572.0,29.9921,30.0014,29.9736,29.9829,57572.0
2019-09-12 12:30:00,32.39,32.4,32.38,32.38,52029.0,29.9736,29.9829,29.9644,29.9644,52029.0
2019-09-12 12:40:00,32.38,32.4,32.38,32.39,24899.0,29.9644,29.9829,29.9644,29.9736,24899.0
2019-09-12 12:50:00,32.4,32.41,32.38,32.4,42197.0,29.9829,29.9921,29.9644,29.9829,42197.0
2019-09-12 13:00:00,32.4,32.43,32.39,32.41,51188.0,29.9829,30.0106,29.9736,29.9921,51188.0
2019-09-12 13:10:00,32.41,32.42,32.38,32.38,48776.0,29.9921,30.0014,29.9644,29.9644,48776.0
2019-09-12 13:20:00,32.38,32.4,32.38,32.38,37744.0,29.9644,29.9829,29.9644,29.9644,37744.0
2019-09-12 13:30:00,32.38,32.4,32.37,32.37,36180.0,29.9644,29.9829,29.9551,29.9551,36180.0
2019-09-12 13:40:00,32.38,32.4,32.37,32.38,39796.0,29.9644,29.9829,29.9551,29.9644,39796.0
2019-09-12 13:50:00,32.39,32.4,32.37,32.37,49705.0,29.9736,29.9829,29.9551,29.9551,49705.0
2019-09-12 14:00:00,32.38,32.38,32.36,32.37,75144.0,29.9644,29.9644,29.9459,29.9551,75144.0
2019-09-12 14:10:00,32.37,32.38,32.36,32.38,188972.0,29.9551,29.9644,29.9459,29.9644,188972.0
2019-09-12 14:20:00,32.38,32.39,32.37,32.39,46562.0,29.9644,29.9736,29.9551,29.9736,46562.0
2019-09-12 14:30:00,32.39,32.41,32.38,32.38,46308.0,29.9736,29.9921,29.9644,29.9644,46308.0
2019-09-12 14:40:00,32.38,32.4,32.36,32.36,82579.0,29.9644,29.9829,29.9459,29.9459,82579.0
2019-09-12 14:50:00,32.36,32.37,32.35,32.37,64766.0,29.9459,29.9551,29.9366,29.9551,64766.0
2019-09-12 15:00:00,32.37,32.37,32.35,32.36,43845.0,29.9551,29.9551,29.9366,29.9459,43845.0
2019-09-12 15:10:00,32.35,32.36,32.35,32.36,43303.0,29.9366,29.9459,29.9366,29.9459,43303.0
2019-09-12 15:20:00,32.35,32.36,32.35,32.35,48318.0,29.9366,29.9459,29.9366,29.9366,48318.0
2019-09-12 15:30:00,32.36,32.36,32.34,32.34,88724.0,29.9459,29.9459,29.9274,29.9274,88724.0
2019-09-12 15:40:00,32.34,32.36,32.34,32.35,132442.0,29.9274,29.9459,29.9274,29.9366,132442.0
2019-09-12 15:50:00,32.35,32.38,32.33,32.37,288290.0,29.9366,29.9644,29.9181,29.9551,288290.0
2019-09-13 09:30:00,32.66,32.74,32.66,32.68,162243.0,30.2235,30.2975,30.2235,30.242,162243.0
2019-09-13 09:40:00,32.69,32.69,32.64,32.65,154858.0,30.2512,30.2512,30.205,30.2142,154858.0
2019-09-13 09:50:00,32.65,32.67,32.63,32.64,147519.0,30.2142,30.2327,30.1957,30.205,147519.0
2019-09-13 10:00:00,32.64,32.64,32.61,32.62,140121.0,30.205,30.205,30.1772,30.1865,140121.0
2019-09-13 10:10:00,32.61,32.62,32.59,32.62,180933.0,30.1772,30.1865,30.1587,30.1865,180933.0
2019-09-13 10:20:00,32.62,32.64,32.6,32.64,513330.0,30.1865,30.205,30.168,30.205,513330.0
2019-09-13 10:30:00,32.64,32.66,32.63,32.66,52358.0,30.205,30.2235,30.1957,30.2235,52358.0
2019-09-13 10:40:00,32.66,32.69,32.66,32.68,23161.0,30.2235,30.2512,30.2235,30.242,23161.0
2019-09-13 10:50:00,32.69,32.73,32.68,32.73,24031.0,30.2512,30.2883,30.242,30.2883,24031.0
2019-09-13 11:00:00,32.73,32.74,32.72,32.74,30951.0,30.2883,30.2975,30.279,30.2975,30951.0
2019-09-13 11:10:00,32.73,32.75,32.73,32.73,38264.0,30.2883,30.3068,30.2883,30.2883,38264.0
2019-09-13 11:20:00,32.73,32.74,32.69,32.7,78923.0,30.2883,30.2975,30.2512,30.2605,78923.0
2019-09-13 11:30:00,32.7,32.73,32.7,32.72,39224.0,30.2605,30.2883,30.2605,30.279,39224.0
2019-09-13 11:40:00,32.71,32.73,32.7,32.72,47225.0,30.2697,30.2883,30.2605,30.279,47225.0
2019-09-13 11:50:00,32.73,32.74,32.71,32.71,28349.0,30.2883,30.2975,30.2697,30.2697,28349.0
2019-09-13 12:00:00,32.71,32.72,32.69,32.72,16390.0,30.2697,30.279,30.2512,30.279,16390.0
2019-09-13 12:10:00,32.72,32.73,32.71,32.72,16665.0,30.279,30.2883,30.2697,30.279,16665.0
2019-09-13 12:20:00,32.72,32.72,32.67,32.69,37211.0,30.279,30.279,30.2327,30.2512,37211.0
2019-09-13 12:30:00,32.68,32.7,32.67,32.7,13355.0,30.242,30.2605,30.2327,30.2605,13355.0
2019-09-13 12:40:00,32.7,32.7,32.67,32.7,44995.0,30.2605,30.2605,30.2327,30.2605,44995.0
2019-09-13 12:50:00,32.69,32.7,32.68,32.69,27260.0,30.2512,30.2605,30.242,30.2512,27260.0
2019-09-13 13:00:00,32.69,32.7,32.68,32.68,10673.0,30.2512,30.2605,30.242,30.242,10673.0
2019-09-13 13:10:00,32.68,32.69,32.67,32.69,14417.0,30.242,30.2512,30.2327,30.2512,14417.0
2019-09-13 13:20:00,32.69,32.69,32.68,32.69,6600.0,30.2512,30.2512,30.242,30.2512,6600.0
2019-09-13 13:30:00,32.68,32.69,32.66,32.66,20242.0,30.242,30.2512,30.2235,30.2235,20242.0
2019-09-13 13:40:00,32.66,32.68,32.65,32.68,15281.0,30.2235,30.242,30.2142,30.242,15281.0
2019-09-13 13:50:00,32.67,32.7,32.66,32.67,84643.0,30.2327,30.2605,30.2235,30.2327,84643.0
2019-09-13 14:00:00,32.67,32.7,32.67,32.69,31435.0,30.2327,30.2605,30.2327,30.2512,31435.0
2019-09-13 14:10:00,32.68,32.68,32.65,32.66,14758.0,30.242,30.242,30.2142,30.2235,14758.0
2019-09-13 14:20:00,32.66,32.68,32.65,32.66,23053.0,30.2235,30.242,30.2142,30.2235,23053.0
2019-09-13 14:30:00,32.66,32.68,32.66,32.68,50568.0,30.2235,30.242,30.2235,30.242,50568.0
2019-09-13 14:40:00,32.68,32.68,32.67,32.67,37983.0,30.242,30.242,30.2327,30.2327,37983.0
2019-09-13 14:50:00,32.67,32.7,32.67,32.69,37175.0,30.2327,30.2605,30.2327,30.2512,37175.0
2019-09-13 15:00:00,32.69,32.69,32.67,32.69,27509.0,30.2512,30.2512,30.2327,30.2512,27509.0
2019-09-13 15:10:00,32.68,32.69,32.65,32.67,31631.0,30.242,30.2512,30.2142,30.2327,31631.0
2019-09-13 15:20:00,32.68,32.69,32.67,32.69,16779.0,30.242,30.2512,30.2327,30.2512,16779.0
2019-09-13 15:30:00,32.69,32.71,32.68,32.7,111138.0,30.2512,30.2697,30.242,30.2605,111138.0
2019-09-13 15:40:00,32.7,32.71,32.69,32.71,152979.0,30.2605,30.2697,30.2512,30.2697,152979.0
2019-09-13 15:50:00,32.71,32.73,32.7,32.72,532063.0,30.2697,30.2883,30.2605,30.279,532063.0
2019-09-16 09:30:00,32.21,32.21,32.09,32.12,114005.0,29.807,29.807,29.696,29.7238,114005.0
2019-09-16 09:40:00,32.12,32.15,32.11,32.13,72395.0,29.7238,29.7515,29.7145,29.733,72395.0
2019-09-16 09:50:00,32.14,32.15,32.13,32.14,32610.0,29.7423,29.7515,29.733,29.7423,32610.0
2019-09-16 10:00:00,32.14,32.18,32.13,32.16,96902.0,29.7423,29.7793,29.733,29.7608,96902.0
2019-09-16 10:10:00,32.17,32.18,32.15,32.16,79155.0,29.77,29.7793,29.7515,29.7608,79155.0
2019-09-16 10:20:00,32.16,32.2,32.15,32.17,90182.0,29.7608,29.7978,29.7515,29.77,90182.0
2019-09-16 10:30:00,32.18,32.18,32.14,32.15,57639.0,29.7793,29.7793,29.7423,29.7515,57639.0
2019-09-16 10:40:00,32.15,32.18,32.15,32.17,96686.0,29.7515,29.7793,29.7515,29.77,96686.0
2019-09-16 10:50:00,32.17,32.2,32.14,32.19,180270.0,29.77,29.7978,29.7423,29.7885,180270.0
2019-09-16 11:00:00,32.2,32.21,32.18,32.2,55015.0,29.7978,29.807,29.7793,29.7978,55015.0
2019-09-16 11:10:00,32.2,32.22,32.19,32.2,86616.0,29.7978,29.8163,29.7885,29.7978,86616.0
2019-09-16 11:20:00,32.19,32.22,32.18,32.22,75322.0,29.7885,29.8163,29.7793,29.8163,75322.0
2019-09-16 11:30:00,32.22,32.23,32.19,32.2,49525.0,29.8163,29.8256,29.7885,29.7978,49525.0
2019-09-16 11:40:00,32.2,32.2,32.16,32.16,39222.0,29.7978,29.7978,29.7608,29.7608,39222.0
2019-09-16 11:50:00,32.16,32.16,32.11,32.11,60796.0,29.7608,29.7608,29.7145,29.7145,60796.0
2019-09-16 12:00:00,32.12,32.12,32.1,32.11,88465.0,29.7238,29.7238,29.7053,29.7145,88465.0
2019-09-16 12:10:00,32.12,32.13,32.11,32.13,33281.0,29.7238,29.733,29.7145,29.733,33281.0
2019-09-16 12:20:00,32.13,32.13,32.11,32.11,24588.0,29.733,29.733,29.7145,29.7145,24588.0
2019-09-16 12:30:00,32.12,32.12,32.07,32.09,52246.0,29.7238,29.7238,29.6775,29.696,52246.0
2019-09-16 12:40:00,32.08,32.09,32.05,32.08,37147.0,29.6867,29.696,29.659,29.6867,37147.0
2019-09-16 12:50:00,32.08,32.1,32.04,32.04,62411.0,29.6867,29.7053,29.6497,29.6497,62411.0
2019-09-16 13:00:00,32.04,32.05,32.03,32.04,18577.0,29.6497,29.659,29.6405,29.6497,18577.0
2019-09-16 13:10:00,32.04,32.05,32.02,32.02,34577.0,29.6497,29.659,29.6312,29.6312,34577.0
2019-09-16 13:20:00,32.02,32.02,32.0,32.0,45667.0,29.6312,29.6312,29.6127,29.6127,45667.0
2019-09-16 13:30:00,32.0,32.01,31.96,31.97,77044.0,29.6127,29.622,29.5757,29.585,77044.0
2019-09-16 13:40:00,31.98,31.98,31.94,31.94,21201.0,29.5942,29.5942,29.5572,29.5572,21201.0
2019-09-16 13:50:00,31.95,31.96,31.91,31.91,36211.0,29.5664,29.5757,29.5294,29.5294,36211.0
2019-09-16 14:00:00,31.92,31.93,31.91,31.93,23634.0,29.5387,29.5479,29.5294,29.5479,23634.0
2019-09-16 14:10:00,31.93,31.94,31.92,31.94,38225.0,29.5479,29.5572,29.5387,29.5572,38225.0
2019-09-16 14:20:00,31.94,31.95,31.93,31.95,27190.0,29.5572,29.5664,29.5479,29.5664,27190.0
2019-09-16 14:30:00,31.94,31.95,31.94,31.94,16441.0,29.5572,29.5664,29.5572,29.5572,16441.0
2019-09-16 14:40:00,31.94,31.95,31.94,31.95,19074.0,29.5572,29.5664,29.5572,29.5664,19074.0
2019-09-16 14:50:00,31.95,31.95,31.94,31.95,16497.0,29.5664,29.5664,29.5572,29.5664,16497.0
2019-09-16 15:00:00,31.94,31.97,31.93,31.94,122802.0,29.5572,29.585,29.5479,29.5572,122802.0
2019-09-16 15:10:00,31.94,31.96,31.94,31.94,91707.0,29.5572,29.5757,29.5572,29.5572,91707.0
2019-09-16 15:20:00,31.94,31.95,31.92,31.93,115525.0,29.5572,29.5664,29.5387,29.5479,115525.0
2019-09-16 15:30:00,31.92,31.95,31.92,31.94,75894.0,29.5387,29.5664,29.5387,29.5572,75894.0
2019-09-16 15:40:00,31.94,31.94,31.91,31.91,96862.0,29.5572,29.5572,29.5294,29.5294,96862.0
2019-09-16 15:50:00,31.92,31.96,31.91,31.95,657794.0,29.5387,29.5757,29.5294,29.5664,657794.0
2019-09-17 09:30:00,31.68,31.69,31.56,31.66,153661.0,29.3166,29.3258,29.2055,29.2981,153661.0
2019-09-17 09:40:00,31.67,31.84,31.67,31.79,144363.0,29.3073,29.4647,29.3073,29.4184,144363.0
2019-09-17 09:50:00,31.79,31.8,31.76,31.76,142888.0,29.4184,29.4276,29.3906,29.3906,142888.0
2019-09-17 10:00:00,31.76,31.81,31.76,31.8,136965.0,29.3906,29.4369,29.3906,29.4276,136965.0
2019-09-17 10:10:00,31.8,31.84,31.79,31.84,93989.0,29.4276,29.4647,29.4184,29.4647,93989.0
2019-09-17 10:20:00,31.84,31.87,31.83,31.86,142335.0,29.4647,29.4924,29.4554,29.4832,142335.0
2019-09-17 10:30:00,31.87,31.9,31.86,31.9,85711.0,29.4924,29.5202,29.4832,29.5202,85711.0
2019-09-17 10:40:00,31.9,31.92,31.89,31.92,69963.0,29.5202,29.5387,29.5109,29.5387,69963.0
2019-09-17 10:50:00,31.92,31.94,31.9,31.93,25891.0,29.5387,29.5572,29.5202,29.5479,25891.0
2019-09-17 11:00:00,31.94,31.96,31.93,31.95,59462.0,29.5572,29.5757,29.5479,29.5664,59462.0
2019-09-17 11:10:00,31.95,31.96,31.92,31.94,124960.0,29.5664,29.5757,29.5387,29.5572,124960.0
2019-09-17 11:20:00,31.94,31.96,31.92,31.96,162968.0,29.5572,29.5757,29.5387,29.5757,162968.0
2019-09-17 11:30:00,31.95,31.96,31.93,31.95,25536.0,29.5664,29.5757,29.5479,29.5664,25536.0
2019-09-17 11:40:00,31.95,31.95,31.92,31.93,82630.0,29.5664,29.5664,29.5387,29.5479,82630.0
2019-09-17 11:50:00,31.93,31.95,31.92,31.93,39416.0,29.5479,29.5664,29.5387,29.5479,39416.0
2019-09-17 12:00:00,31.93,31.93,31.9,31.9,48099.0,29.5479,29.5479,29.5202,29.5202,48099.0
2019-09-17 12:10:00,31.9,31.91,31.87,31.88,101742.0,29.5202,29.5294,29.4924,29.5017,101742.0
2019-09-17 12:20:00,31.87,31.87,31.85,31.85,90767.0,29.4924,29.4924,29.4739,29.4739,90767.0
2019-09-17 12:30:00,31.86,31.86,31.84,31.85,238133.0,29.4832,29.4832,29.4647,29.4739,238133.0
2019-09-17 12:40:00,31.85,31.85,31.83,31.84,33276.0,29.4739,29.4739,29.4554,29.4647,33276.0
2019-09-17 12:50:00,31.83,31.84,31.82,31.83,48640.0,29.4554,29.4647,29.4461,29.4554,48640.0
2019-09-17 13:00:00,31.83,31.84,31.82,31.84,66497.0,29.4554,29.4647,29.4461,29.4647,66497.0
2019-09-17 13:10:00,31.84,31.86,31.83,31.86,54929.0,29.4647,29.4832,29.4554,29.4832,54929.0
2019-09-17 13:20:00,31.86,31.86,31.84,31.84,52626.0,29.4832,29.4832,29.4647,29.4647,52626.0
2019-09-17 13:30:00,31.85,31.85,31.84,31.84,8207.0,29.4739,29.4739,29.4647,29.4647,8207.0
2019-09-17 13:40:00,31.84,31.91,31.83,31.91,141881.0,29.4647,29.5294,29.4554,29.5294,141881.0
2019-09-17 13:50:00,31.91,31.92,31.89,31.91,32732.0,29.5294,29.5387,29.5109,29.5294,32732.0
2019-09-17 14:00:00,31.91,31.94,31.9,31.93,146669.0,29.5294,29.5572,29.5202,29.5479,146669.0
2019-09-17 14:10:00,31.93,31.93,31.9,31.9,21658.0,29.5479,29.5479,29.5202,29.5202,21658.0
2019-09-17 14:20:00,31.9,31.9,31.87,31.9,102153.0,29.5202,29.5202,29.4924,29.5202,102153.0
2019-09-17 14:30:00,31.9,31.9,31.89,31.89,14054.0,29.5202,29.5202,29.5109,29.5109,14054.0
2019-09-17 14:40:00,31.9,31.91,31.89,31.9,19898.0,29.5202,29.5294,29.5109,29.5202,19898.0
2019-09-17 14:50:00,31.9,31.91,31.89,31.91,31903.0,29.5202,29.5294,29.5109,29.5294,31903.0
2019-09-17 15:00:00,31.91,31.91,31.88,31.89,54809.0,29.5294,29.5294,29.5017,29.5109,54809.0
2019-09-17 15:10:00,31.89,31.9,31.89,31.9,30937.0,29.5109,29.5202,29.5109,29.5202,30937.0
2019-09-17 15:20:00,31.9,31.92,31.89,31.92,63836.0,29.5202,29.5387,29.5109,29.5387,63836.0
2019-09-17 15:30:00,31.92,31.95,31.92,31.95,125663.0,29.5387,29.5664,29.5387,29.5664,125663.0
2019-09-17 15:40:00,31.95,31.95,31.93,31.94,59782.0,29.5664,29.5664,29.5479,29.5572,59782.0
2019-09-17 15:50:00,31.94,31.98,31.93,31.98,361514.0,29.5572,29.5942,29.5479,29.5942,361514.0
2019-09-18 09:30:00,32.02,32.02,31.95,32.0,59160.0,29.6312,29.6312,29.5664,29.6127,59160.0
2019-09-18 09:40:00,32.0,32.01,31.97,31.98,66382.0,29.6127,29.622,29.585,29.5942,66382.0
2019-09-18 09:50:00,31.99,31.99,31.96,31.96,86866.0,29.6035,29.6035,29.5757,29.5757,86866.0
2019-09-18 10:00:00,31.96,31.98,31.96,31.98,135703.0,29.5757,29.5942,29.5757,29.5942,135703.0
2019-09-18 10:10:00,31.98,32.0,31.97,32.0,48974.0,29.5942,29.6127,29.585,29.6127,48974.0
2019-09-18 10:20:00,31.99,32.01,31.99,31.99,37110.0,29.6035,29.622,29.6035,29.6035,37110.0
2019-09-18 10:30:00,31.99,32.01,31.98,31.99,34933.0,29.6035,29.622,29.5942,29.6035,34933.0
2019-09-18 10:40:00,31.99,31.99,31.95,31.95,117427.0,29.6035,29.6035,29.5664,29.5664,117427.0
2019-09-18 10:50:00,31.95,31.96,31.93,31.95,30687.0,29.5664,29.5757,29.5479,29.5664,30687.0
2019-09-18 11:00:00,31.94,31.95,31.92,31.93,43476.0,29.5572,29.5664,29.5387,29.5479,43476.0
2019-09-18 11:10:00,31.92,31.93,31.91,31.92,41301.0,29.5387,29.5479,29.5294,29.5387,41301.0
2019-09-18 11:20:00,31.92,31.93,31.91,31.92,16995.0,29.5387,29.5479,29.5294,29.5387,16995.0
2019-09-18 11:30:00,31.93,31.93,31.92,31.93,14411.0,29.5479,29.5479,29.5387,29.5479,14411.0
2019-09-18 11:40:00,31.93,31.95,31.92,31.95,26564.0,29.5479,29.5664,29.5387,29.5664,26564.0
2019-09-18 11:50:00,31.94,31.96,31.93,31.96,141108.0,29.5572,29.5757,29.5479,29.5757,141108.0
2019-09-18 12:00:00,31.96,31.98,31.94,31.97,141327.0,29.5757,29.5942,29.5572,29.585,141327.0
2019-09-18 12:10:00,31.98,31.98,31.95,31.96,25797.0,29.5942,29.5942,29.5664,29.5757,25797.0
2019-09-18 12:20:00,31.96,31.97,31.95,31.96,18097.0,29.5757,29.585,29.5664,29.5757,18097.0
2019-09-18 12:30:00,31.96,31.98,31.96,31.97,25779.0,29.5757,29.5942,29.5757,29.585,25779.0
2019-09-18 12:40:00,31.98,31.99,31.95,31.99,51327.0,29.5942,29.6035,29.5664,29.6035,51327.0
2019-09-18 12:50:00,31.98,31.99,31.97,31.98,24682.0,29.5942,29.6035,29.585,29.5942,24682.0
2019-09-18 13:00:00,31.98,32.0,31.97,31.99,19505.0,29.5942,29.6127,29.585,29.6035,19505.0
2019-09-18 13:10:00,32.0,32.03,31.99,32.02,24328.0,29.6127,29.6405,29.6035,29.6312,24328.0
2019-09-18 13:20:00,32.01,32.01,31.97,31.98,43214.0,29.622,29.622,29.585,29.5942,43214.0
2019-09-18 13:30:00,31.98,32.0,31.97,31.99,30656.0,29.5942,29.6127,29.585,29.6035,30656.0
2019-09-18 13:40:00,31.99,32.01,31.97,31.98,90034.0,29.6035,29.622,29.585,29.5942,90034.0
2019-09-18 13:50:00,31.98,31.99,31.97,31.98,49087.0,29.5942,29.6035,29.585,29.5942,49087.0
2019-09-18 14:00:00,31.97,32.01,31.87,31.94,134153.0,29.585,29.622,29.4924,29.5572,134153.0
2019-09-18 14:10:00,31.93,31.95,31.82,31.83,123416.0,29.5479,29.5664,29.4461,29.4554,123416.0
2019-09-18 14:20:00,31.83,31.86,31.81,31.83,83132.0,29.4554,29.4832,29.4369,29.4554,83132.0
2019-09-18 14:30:00,31.82,31.87,31.79,31.81,143230.0,29.4461,29.4924,29.4184,29.4369,143230.0
2019-09-18 14:40:00,31.82,31.82,31.72,31.76,105312.0,29.4461,29.4461,29.3536,29.3906,105312.0
2019-09-18 14:50:00,31.76,31.83,31.76,31.79,160326.0,29.3906,29.4554,29.3906,29.4184,160326.0
2019-09-18 15:00:00,31.79,31.83,31.77,31.82,126044.0,29.4184,29.4554,29.3999,29.4461,126044.0
2019-09-18 15:10:00,31.83,31.85,31.8,31.81,109360.0,29.4554,29.4739,29.4276,29.4369,109360.0
2019-09-18 15:20:00,31.82,31.83,31.79,31.82,273327.0,29.4461,29.4554,29.4184,29.4461,273327.0
2019-09-18 15:30:00,31.81,31.89,31.8,31.87,149609.0,29.4369,29.5109,29.4276,29.4924,149609.0
2019-09-18 15:40:00,31.87,31.91,31.87,31.9,149987.0,29.4924,29.5294,29.4924,29.5202,149987.0
2019-09-18 15:50:00,31.9,31.91,31.86,31.89,283330.0,29.5202,29.5294,29.4832,29.5109,283330.0
2019-09-19 09:30:00,31.55,31.59,31.51,31.53,109227.0,29.1963,29.2333,29.1593,29.1778,109227.0
2019-09-19 09:40:00,31.53,31.54,31.5,31.51,100086.0,29.1778,29.187,29.15,29.1593,100086.0
2019-09-19 09:50:00,31.52,31.52,31.5,31.5,55510.0,29.1685,29.1685,29.15,29.15,55510.0
2019-09-19 10:00:00,31.51,31.52,31.5,31.51,36793.0,29.1593,29.1685,29.15,29.1593,36793.0
2019-09-19 10:10:00,31.51,31.53,31.5,31.52,83579.0,29.1593,29.1778,29.15,29.1685,83579.0
2019-09-19 10:20:00,31.52,31.52,31.5,31.5,24443.0,29.1685,29.1685,29.15,29.15,24443.0
2019-09-19 10:30:00,31.51,31.54,31.5,31.54,103391.0,29.1593,29.187,29.15,29.187,103391.0
2019-09-19 10:40:00,31.54,31.56,31.52,31.55,71274.0,29.187,29.2055,29.1685,29.1963,71274.0
2019-09-19 10:50:00,31.55,31.57,31.52,31.53,65987.0,29.1963,29.2148,29.1685,29.1778,65987.0
2019-09-19 11:00:00,31.53,31.53,31.52,31.53,26788.0,29.1778,29.1778,29.1685,29.1778,26788.0
2019-09-19 11:10:00,31.52,31.55,31.51,31.55,81472.0,29.1685,29.1963,29.1593,29.1963,81472.0
2019-09-19 11:20:00,31.55,31.55,31.5,31.5,555198.0,29.1963,29.1963,29.15,29.15,555198.0
2019-09-19 11:30:00,31.51,31.57,31.51,31.55,318824.0,29.1593,29.2148,29.1593,29.1963,318824.0
2019-09-19 11:40:00,31.55,31.55,31.51,31.52,72621.0,29.1963,29.1963,29.1593,29.1685,72621.0
2019-09-19 11:50:00,31.52,31.52,31.5,31.51,48170.0,29.1685,29.1685,29.15,29.1593,48170.0
2019-09-19 12:00:00,31.51,31.53,31.48,31.49,51233.0,29.1593,29.1778,29.1315,29.1408,51233.0
2019-09-19 12:10:00,31.49,31.5,31.47,31.48,12478.0,29.1408,29.15,29.1223,29.1315,12478.0
2019-09-19 12:20:00,31.48,31.48,31.44,31.44,48057.0,29.1315,29.1315,29.0945,29.0945,48057.0
2019-09-19 12:30:00,31.44,31.49,31.44,31.49,44982.0,29.0945,29.1408,29.0945,29.1408,44982.0
2019-09-19 12:40:00,31.48,31.5,31.47,31.49,24124.0,29.1315,29.15,29.1223,29.1408,24124.0
2019-09-19 12:50:00,31.48,31.5,31.47,31.49,45770.0,29.1315,29.15,29.1223,29.1408,45770.0
2019-09-19 13:00:00,31.48,31.51,31.47,31.48,60467.0,29.1315,29.1593,29.1223,29.1315,60467.0
2019-09-19 13:10:00,31.48,31.5,31.47,31.49,19660.0,29.1315,29.15,29.1223,29.1408,19660.0
2019-09-19 13:20:00,31.5,31.5,31.48,31.5,24924.0,29.15,29.15,29.1315,29.15,24924.0
2019-09-19 13:30:00,31.49,31.5,31.43,31.44,94531.0,29.1408,29.15,29.0852,29.0945,94531.0
2019-09-19 13:40:00,31.44,31.47,31.42,31.46,68424.0,29.0945,29.1223,29.076,29.113,68424.0
2019-09-19 13:50:00,31.46,31.49,31.46,31.48,27177.0,29.113,29.1408,29.113,29.1315,27177.0
2019-09-19 14:00:00,31.48,31.49,31.46,31.46,19076.0,29.1315,29.1408,29.113,29.113,19076.0
2019-09-19 14:10:00,31.47,31.49,31.46,31.49,27069.0,29.1223,29.1408,29.113,29.1408,27069.0
2019-09-19 14:20:00,31.49,31.49,31.46,31.46,32472.0,29.1408,29.1408,29.113,29.113,32472.0
2019-09-19 14:30:00,31.46,31.47,31.45,31.46,30453.0,29.113,29.1223,29.1037,29.113,30453.0
2019-09-19 14:40:00,31.46,31.47,31.44,31.46,52561.0,29.113,29.1223,29.0945,29.113,52561.0
2019-09-19 14:50:00,31.46,31.46,31.43,31.44,19812.0,29.113,29.113,29.0852,29.0945,19812.0
2019-09-19 15:00:00,31.44,31.47,31.44,31.45,61264.0,29.0945,29.1223,29.0945,29.1037,61264.0
2019-09-19 15:10:00,31.46,31.46,31.44,31.46,25340.0,29.113,29.113,29.0945,29.113,25340.0
2019-09-19 15:20:00,31.46,31.47,31.44,31.45,95017.0,29.113,29.1223,29.0945,29.1037,95017.0
2019-09-19 15:30:00,31.45,31.45,31.41,31.44,109600.0,29.1037,29.1037,29.0667,29.0945,109600.0
2019-09-19 15:40:00,31.44,31.44,31.41,31.41,88424.0,29.0945,29.0945,29.0667,29.0667,88424.0
2019-09-19 15:50:00,31.41,31.44,31.39,31.42,516756.0,29.0667,29.0945,29.0482,29.076,516756.0
2019-09-20 09:30:00,33.16,33.26,33.09,33.26,1111045.0,30.6862,30.7787,30.6214,30.7787,1111045.0
2019-09-20 09:40:00,33.26,33.28,33.24,33.26,861944.0,30.7787,30.7972,30.7602,30.7787,861944.0
2019-09-20 09:50:00,33.26,33.27,33.23,33.23,419487.0,30.7787,30.788,30.751,30.751,419487.0
2019-09-20 10:00:00,33.23,33.27,33.22,33.27,312688.0,30.751,30.788,30.7417,30.788,312688.0
2019-09-20 10:10:00,33.27,33.28,33.23,33.25,379184.0,30.788,30.7972,30.751,30.7695,379184.0
2019-09-20 10:20:00,33.25,33.26,33.24,33.26,138992.0,30.7695,30.7787,30.7602,30.7787,138992.0
2019-09-20 10:30:00,33.26,33.27,33.24,33.25,274280.0,30.7787,30.788,30.7602,30.7695,274280.0
2019-09-20 10:40:00,33.25,33.25,33.23,33.25,184957.0,30.7695,30.7695,30.751,30.7695,184957.0
2019-09-20 10:50:00,33.25,33.27,33.24,33.27,139742.0,30.7695,30.788,30.7602,30.788,139742.0
2019-09-20 11:00:00,33.27,33.29,33.25,33.28,155968.0,30.788,30.8065,30.7695,30.7972,155968.0
2019-09-20 11:10:00,33.28,33.31,33.28,33.29,200073.0,30.7972,30.825,30.7972,30.8065,200073.0
2019-09-20 11:20:00,33.29,33.29,33.27,33.28,121870.0,30.8065,30.8065,30.788,30.7972,121870.0
2019-09-20 11:30:00,33.27,33.28,33.27,33.27,177907.0,30.788,30.7972,30.788,30.788,177907.0
2019-09-20 11:40:00,33.28,33.29,33.26,33.29,338371.0,30.7972,30.8065,30.7787,30.8065,338371.0
2019-09-20 11:50:00,33.28,33.3,33.27,33.3,193387.0,30.7972,30.8157,30.788,30.8157,193387.0
2019-09-20 12:00:00,33.3,33.32,33.23,33.29,415351.0,30.8157,30.8342,30.751,30.8065,415351.0
2019-09-20 12:10:00,33.29,33.31,33.28,33.29,90509.0,30.8065,30.825,30.7972,30.8065,90509.0
2019-09-20 12:20:00,33.3,33.34,33.28,33.3,267868.0,30.8157,30.8527,30.7972,30.8157,267868.0
2019-09-20 12:30:00,33.31,33.32,33.27,33.31,180513.0,30.825,30.8342,30.788,30.825,180513.0
2019-09-20 12:40:00,33.31,33.32,33.3,33.31,113454.0,30.825,30.8342,30.8157,30.825,113454.0
2019-09-20 12:50:00,33.32,33.33,33.31,33.33,88729.0,30.8342,30.8435,30.825,30.8435,88729.0
2019-09-20 13:00:00,33.33,33.36,33.32,33.35,198739.0,30.8435,30.8713,30.8342,30.862,198739.0
2019-09-20 13:10:00,33.34,33.35,33.16,33.22,875471.0,30.8527,30.862,30.6862,30.7417,875471.0
2019-09-20 13:20:00,33.22,33.25,33.18,33.23,264700.0,30.7417,30.7695,30.7047,30.751,264700.0
2019-09-20 13:30:00,33.23,33.24,33.19,33.2,114941.0,30.751,30.7602,30.7139,30.7232,114941.0
2019-09-20 13:40:00,33.2,33.2,33.16,33.18,314600.0,30.7232,30.7232,30.6862,30.7047,314600.0
2019-09-20 13:50:00,33.18,33.2,33.13,33.15,145591.0,30.7047,30.7232,30.6584,30.6769,145591.0
2019-09-20 14:00:00,33.16,33.22,33.15,33.21,88072.0,30.6862,30.7417,30.6769,30.7324,88072.0
2019-09-20 14:10:00,33.2,33.22,33.19,33.22,80870.0,30.7232,30.7417,30.7139,30.7417,80870.0
2019-09-20 14:20:00,33.21,33.23,33.2,33.23,65315.0,30.7324,30.751,30.7232,30.751,65315.0
2019-09-20 14:30:00,33.23,33.25,33.22,33.24,29459.0,30.751,30.7695,30.7417,30.7602,29459.0
2019-09-20 14:40:00,33.24,33.25,33.21,33.22,53121.0,30.7602,30.7695,30.7324,30.7417,53121.0
2019-09-20 14:50:00,33.22,33.23,33.21,33.23,51348.0,30.7417,30.751,30.7324,30.751,51348.0
2019-09-20 15:00:00,33.22,33.24,33.22,33.23,103171.0,30.7417,30.7602,30.7417,30.751,103171.0
2019-09-20 15:10:00,33.23,33.24,33.22,33.23,57633.0,30.751,30.7602,30.7417,30.751,57633.0
2019-09-20 15:20:00,33.23,33.23,33.19,33.2,336048.0,30.751,30.751,30.7139,30.7232,336048.0
2019-09-20 15:30:00,33.2,33.2,33.14,33.16,334968.0,30.7232,30.7232,30.6677,30.6862,334968.0
2019-09-20 15:40:00,33.16,33.17,33.12,33.12,281931.0,30.6862,30.6954,30.6492,30.6492,281931.0
2019-09-20 15:50:00,33.12,33.15,33.09,33.15,1109068.0,30.6492,30.6769,30.6214,30.6769,1109068.0
2019-09-23 09:30:00,33.64,33.68,33.56,33.68,594597.0,31.1304,31.1674,31.0563,31.1674,594597.0
2019-09-23 09:40:00,33.68,33.79,33.68,33.79,519857.0,31.1674,31.2692,31.1674,31.2692,519857.0
2019-09-23 09:50:00,33.79,33.86,33.78,33.81,316595.0,31.2692,31.334,31.2599,31.2877,316595.0
2019-09-23 10:00:00,33.82,33.82,33.74,33.75,240097.0,31.2969,31.2969,31.2229,31.2322,240097.0
2019-09-23 10:10:00,33.75,33.76,33.71,33.73,239506.0,31.2322,31.2414,31.1951,31.2137,239506.0
2019-09-23 10:20:00,33.73,33.79,33.72,33.78,285480.0,31.2137,31.2692,31.2044,31.2599,285480.0
2019-09-23 10:30:00,33.79,33.85,33.78,33.84,772697.0,31.2692,31.3247,31.2599,31.3154,772697.0
2019-09-23 10:40:00,33.83,33.86,33.83,33.86,546185.0,31.3062,31.334,31.3062,31.334,546185.0
2019-09-23 10:50:00,33.86,33.92,33.85,33.92,543231.0,31.334,31.3895,31.3247,31.3895,543231.0
2019-09-23 11:00:00,33.92,33.95,33.91,33.94,191130.0,31.3895,31.4172,31.3802,31.408,191130.0
2019-09-23 11:10:00,33.94,33.96,33.92,33.95,205720.0,31.408,31.4265,31.3895,31.4172,205720.0
2019-09-23 11:20:00,33.95,33.96,33.92,33.95,314733.0,31.4172,31.4265,31.3895,31.4172,314733.0
2019-09-23 11:30:00,33.95,33.96,33.93,33.95,269087.0,31.4172,31.4265,31.3987,31.4172,269087.0
2019-09-23 11:40:00,33.95,33.96,33.93,33.95,99485.0,31.4172,31.4265,31.3987,31.4172,99485.0
2019-09-23 11:50:00,33.95,33.95,33.93,33.95,188508.0,31.4172,31.4172,31.3987,31.4172,188508.0
2019-09-23 12:00:00,33.95,33.97,33.94,33.96,156413.0,31.4172,31.4357,31.408,31.4265,156413.0
2019-09-23 12:10:00,33.96,33.96,33.94,33.94,108912.0,31.4265,31.4265,31.408,31.408,108912.0
2019-09-23 12:20:00,33.95,33.97,33.94,33.95,122205.0,31.4172,31.4357,31.408,31.4172,122205.0
2019-09-23 12:30:00,33.95,33.96,33.94,33.95,70038.0,31.4172,31.4265,31.408,31.4172,70038.0
2019-09-23 12:40:00,33.95,33.97,33.94,33.95,125790.0,31.4172,31.4357,31.408,31.4172,125790.0
2019-09-23 12:50:00,33.95,33.95,33.93,33.94,108859.0,31.4172,31.4172,31.3987,31.408,108859.0
2019-09-23 13:00:00,33.94,33.96,33.93,33.96,91851.0,31.408,31.4265,31.3987,31.4265,91851.0
2019-09-23 13:10:00,33.96,33.97,33.95,33.97,95829.0,31.4265,31.4357,31.4172,31.4357,95829.0
2019-09-23 13:20:00,33.97,33.98,33.96,33.98,109807.0,31.4357,31.445,31.4265,31.445,109807.0
2019-09-23 13:30:00,33.98,33.98,33.96,33.97,74636.0,31.445,31.445,31.4265,31.4357,74636.0
2019-09-23 13:40:00,33.97,33.98,33.96,33.97,114278.0,31.4357,31.445,31.4265,31.4357,114278.0
2019-09-23 13:50:00,33.96,33.97,33.95,33.97,89297.0,31.4265,31.4357,31.4172,31.4357,89297.0
2019-09-23 14:00:00,33.97,33.98,33.96,33.97,90283.0,31.4357,31.445,31.4265,31.4357,90283.0
2019-09-23 14:10:00,33.97,33.97,33.96,33.97,93674.0,31.4357,31.4357,31.4265,31.4357,93674.0
2019-09-23 14:20:00,33.97,33.97,33.96,33.97,68472.0,31.4357,31.4357,31.4265,31.4357,68472.0
2019-09-23 14:30:00,33.97,33.98,33.96,33.97,123589.0,31.4357,31.445,31.4265,31.4357,123589.0
2019-09-23 14:40:00,33.97,33.97,33.96,33.97,72632.0,31.4357,31.4357,31.4265,31.4357,72632.0
2019-09-23 14:50:00,33.97,33.97,33.95,33.97,149889.0,31.4357,31.4357,31.4172,31.4357,149889.0
2019-09-23 15:00:00,33.97,33.98,33.95,33.95,146453.0,31.4357,31.445,31.4172,31.4172,146453.0
2019-09-23 15:10:00,33.95,33.97,33.95,33.97,118326.0,31.4172,31.4357,31.4172,31.4357,118326.0
2019-09-23 15:20:00,33.97,33.99,33.96,33.97,715439.0,31.4357,31.4543,31.4265,31.4357,715439.0
2019-09-23 15:30:00,33.96,33.97,33.95,33.96,262164.0,31.4265,31.4357,31.4172,31.4265,262164.0
2019-09-23 15:40:00,33.97,33.97,33.96,33.96,232980.0,31.4357,31.4357,31.4265,31.4265,232980.0
2019-09-23 15:50:00,33.97,33.97,33.93,33.96,1414821.0,31.4357,31.4357,31.3987,31.4265,1414821.0
2019-09-24 09:30:00,33.88,33.89,33.81,33.82,238797.0,31.3525,31.3617,31.2877,31.2969,238797.0
2019-09-24 09:40:00,33.82,33.84,33.78,33.8,307348.0,31.2969,31.3154,31.2599,31.2784,307348.0
2019-09-24 09:50:00,33.81,33.84,33.79,33.8,67771.0,31.2877,31.3154,31.2692,31.2784,67771.0
2019-09-24 10:00:00,33.79,33.83,33.77,33.82,107800.0,31.2692,31.3062,31.2507,31.2969,107800.0
2019-09-24 10:10:00,33.82,33.84,33.78,33.8,126321.0,31.2969,31.3154,31.2599,31.2784,126321.0
2019-09-24 10:20:00,33.81,33.82,33.74,33.77,132118.0,31.2877,31.2969,31.2229,31.2507,132118.0
2019-09-24 10:30:00,33.76,33.79,33.75,33.78,85940.0,31.2414,31.2692,31.2322,31.2599,85940.0
2019-09-24 10:40:00,33.78,33.78,33.73,33.75,62149.0,31.2599,31.2599,31.2137,31.2322,62149.0
2019-09-24 10:50:00,33.75,33.77,33.74,33.75,94280.0,31.2322,31.2507,31.2229,31.2322,94280.0
2019-09-24 11:00:00,33.75,33.76,33.7,33.74,130960.0,31.2322,31.2414,31.1859,31.2229,130960.0
2019-09-24 11:10:00,33.74,33.77,33.73,33.74,77549.0,31.2229,31.2507,31.2137,31.2229,77549.0
2019-09-24 11:20:00,33.75,33.76,33.71,33.73,126935.0,31.2322,31.2414,31.1951,31.2137,126935.0
2019-09-24 11:30:00,33.72,33.73,33.68,33.7,86314.0,31.2044,31.2137,31.1674,31.1859,86314.0
2019-09-24 11:40:00,33.7,33.72,33.68,33.72,295679.0,31.1859,31.2044,31.1674,31.2044,295679.0
2019-09-24 11:50:00,33.72,33.73,33.7,33.73,34611.0,31.2044,31.2137,31.1859,31.2137,34611.0
2019-09-24 12:00:00,33.72,33.74,33.7,33.74,49078.0,31.2044,31.2229,31.1859,31.2229,49078.0
2019-09-24 12:10:00,33.74,33.74,33.69,33.69,52926.0,31.2229,31.2229,31.1766,31.1766,52926.0
2019-09-24 12:20:00,33.69,33.71,33.63,33.66,176511.0,31.1766,31.1951,31.1211,31.1489,176511.0
2019-09-24 12:30:00,33.66,33.68,33.63,33.66,199337.0,31.1489,31.1674,31.1211,31.1489,199337.0
2019-09-24 12:40:00,33.66,33.68,33.63,33.65,208208.0,31.1489,31.1674,31.1211,31.1396,208208.0
2019-09-24 12:50:00,33.66,33.66,33.6,33.63,110626.0,31.1489,31.1489,31.0934,31.1211,110626.0
2019-09-24 13:00:00,33.63,33.69,33.63,33.69,110540.0,31.1211,31.1766,31.1211,31.1766,110540.0
2019-09-24 13:10:00,33.68,33.69,33.66,33.68,76290.0,31.1674,31.1766,31.1489,31.1674,76290.0
2019-09-24 13:20:00,33.68,33.68,33.64,33.65,27782.0,31.1674,31.1674,31.1304,31.1396,27782.0
2019-09-24 13:30:00,33.65,33.68,33.64,33.66,35334.0,31.1396,31.1674,31.1304,31.1489,35334.0
2019-09-24 13:40:00,33.66,33.68,33.65,33.66,34674.0,31.1489,31.1674,31.1396,31.1489,34674.0
2019-09-24 13:50:00,33.66,33.68,33.64,33.65,22156.0,31.1489,31.1674,31.1304,31.1396,22156.0
2019-09-24 14:00:00,33.65,33.65,33.62,33.62,22048.0,31.1396,31.1396,31.1119,31.1119,22048.0
2019-09-24 14:10:00,33.62,33.71,33.61,33.65,281363.0,31.1119,31.1951,31.1026,31.1396,281363.0
2019-09-24 14:20:00,33.64,33.66,33.62,33.65,115180.0,31.1304,31.1489,31.1119,31.1396,115180.0
2019-09-24 14:30:00,33.65,33.66,33.59,33.62,229775.0,31.1396,31.1489,31.0841,31.1119,229775.0
2019-09-24 14:40:00,33.62,33.65,33.6,33.65,53301.0,31.1119,31.1396,31.0934,31.1396,53301.0
2019-09-24 14:50:00,33.64,33.67,33.63,33.66,119485.0,31.1304,31.1581,31.1211,31.1489,119485.0
2019-09-24 15:00:00,33.66,33.67,33.64,33.66,39423.0,31.1489,31.1581,31.1304,31.1489,39423.0
2019-09-24 15:10:00,33.66,33.68,33.62,33.63,142454.0,31.1489,31.1674,31.1119,31.1211,142454.0
2019-09-24 15:20:00,33.63,33.64,33.61,33.62,96540.0,31.1211,31.1304,31.1026,31.1119,96540.0
2019-09-24 15:30:00,33.61,33.62,33.6,33.6,87360.0,31.1026,31.1119,31.0934,31.0934,87360.0
2019-09-24 15:40:00,33.61,33.66,33.6,33.66,274605.0,31.1026,31.1489,31.0934,31.1489,274605.0
2019-09-24 15:50:00,33.65,33.66,33.6,33.61,637954.0,31.1396,31.1489,31.0934,31.1026,637954.0
2019-09-25 09:30:00,33.26,33.31,33.21,33.3,317824.0,30.7787,30.825,30.7324,30.8157,317824.0
2019-09-25 09:40:00,33.3,33.31,33.23,33.24,250032.0,30.8157,30.825,30.751,30.7602,250032.0
2019-09-25 09:50:00,33.25,33.27,33.22,33.23,245301.0,30.7695,30.788,30.7417,30.751,245301.0
2019-09-25 10:00:00,33.23,33.28,33.2,33.25,344783.0,30.751,30.7972,30.7232,30.7695,344783.0
2019-09-25 10:10:00,33.25,33.27,33.23,33.23,212511.0,30.7695,30.788,30.751,30.751,212511.0
2019-09-25 10:20:00,33.23,33.26,33.22,33.25,277823.0,30.751,30.7787,30.7417,30.7695,277823.0
2019-09-25 10:30:00,33.24,33.3,33.24,33.26,254753.0,30.7602,30.8157,30.7602,30.7787,254753.0
2019-09-25 10:40:00,33.26,33.28,33.24,33.27,242409.0,30.7787,30.7972,30.7602,30.788,242409.0
2019-09-25 10:50:00,33.28,33.35,33.26,33.33,169932.0,30.7972,30.862,30.7787,30.8435,169932.0
2019-09-25 11:00:00,33.34,33.34,33.31,33.31,98257.0,30.8527,30.8527,30.825,30.825,98257.0
2019-09-25 11:10:00,33.31,33.34,33.31,33.32,97885.0,30.825,30.8527,30.825,30.8342,97885.0
2019-09-25 11:20:00,33.32,33.35,33.31,33.33,230423.0,30.8342,30.862,30.825,30.8435,230423.0
2019-09-25 11:30:00,33.33,33.34,33.31,33.33,95893.0,30.8435,30.8527,30.825,30.8435,95893.0
2019-09-25 11:40:00,33.33,33.35,33.31,33.32,40886.0,30.8435,30.862,30.825,30.8342,40886.0
2019-09-25 11:50:00,33.31,33.32,33.29,33.31,246655.0,30.825,30.8342,30.8065,30.825,246655.0
2019-09-25 12:00:00,33.31,33.33,33.3,33.32,57448.0,30.825,30.8435,30.8157,30.8342,57448.0
2019-09-25 12:10:00,33.32,33.33,33.3,33.31,43611.0,30.8342,30.8435,30.8157,30.825,43611.0
2019-09-25 12:20:00,33.31,33.33,33.3,33.32,31702.0,30.825,30.8435,30.8157,30.8342,31702.0
2019-09-25 12:30:00,33.32,33.34,33.32,33.33,35171.0,30.8342,30.8527,30.8342,30.8435,35171.0
2019-09-25 12:40:00,33.32,33.35,33.31,33.32,156512.0,30.8342,30.862,30.825,30.8342,156512.0
2019-09-25 12:50:00,33.32,33.34,33.3,33.32,49801.0,30.8342,30.8527,30.8157,30.8342,49801.0
2019-09-25 13:00:00,33.32,33.34,33.31,33.33,36458.0,30.8342,30.8527,30.825,30.8435,36458.0
2019-09-25 13:10:00,33.34,33.34,33.32,33.32,21479.0,30.8527,30.8527,30.8342,30.8342,21479.0
2019-09-25 13:20:00,33.32,33.34,33.32,33.33,23052.0,30.8342,30.8527,30.8342,30.8435,23052.0
2019-09-25 13:30:00,33.34,33.34,33.32,33.33,29294.0,30.8527,30.8527,30.8342,30.8435,29294.0
2019-09-25 13:40:00,33.32,33.34,33.32,33.33,26388.0,30.8342,30.8527,30.8342,30.8435,26388.0
2019-09-25 13:50:00,33.33,33.36,33.32,33.35,42892.0,30.8435,30.8713,30.8342,30.862,42892.0
2019-09-25 14:00:00,33.35,33.38,33.34,33.37,67991.0,30.862,30.8898,30.8527,30.8805,67991.0
2019-09-25 14:10:00,33.37,33.4,33.36,33.39,111748.0,30.8805,30.9083,30.8713,30.899,111748.0
2019-09-25 14:20:00,33.4,33.4,33.38,33.38,26539.0,30.9083,30.9083,30.8898,30.8898,26539.0
2019-09-25 14:30:00,33.38,33.39,33.37,33.39,42831.0,30.8898,30.899,30.8805,30.899,42831.0
2019-09-25 14:40:00,33.39,33.4,33.38,33.39,65599.0,30.899,30.9083,30.8898,30.899,65599.0
2019-09-25 14:50:00,33.39,33.39,33.37,33.39,46326.0,30.899,30.899,30.8805,30.899,46326.0
2019-09-25 15:00:00,33.39,33.39,33.36,33.37,82639.0,30.899,30.899,30.8713,30.8805,82639.0
2019-09-25 15:10:00,33.37,33.39,33.36,33.39,66697.0,30.8805,30.899,30.8713,30.899,66697.0
2019-09-25 15:20:00,33.39,33.4,33.37,33.39,102793.0,30.899,30.9083,30.8805,30.899,102793.0
2019-09-25 15:30:00,33.38,33.38,33.36,33.37,71115.0,30.8898,30.8898,30.8713,30.8805,71115.0
2019-09-25 15:40:00,33.38,33.4,33.37,33.4,129135.0,30.8898,30.9083,30.8805,30.9083,129135.0
2019-09-25 15:50:00,33.4,33.41,33.3,33.3,1227746.0,30.9083,30.9175,30.8157,30.8157,1227746.0
2019-09-26 09:30:00,33.67,33.7,33.54,33.58,125275.0,31.1581,31.1859,31.0378,31.0748,125275.0
2019-09-26 09:40:00,33.58,33.58,33.54,33.57,290703.0,31.0748,31.0748,31.0378,31.0656,290703.0
2019-09-26 09:50:00,33.57,33.62,33.53,33.61,1575656.0,31.0656,31.1119,31.0286,31.1026,1575656.0
2019-09-26 10:00:00,33.62,33.62,33.58,33.59,305307.0,31.1119,31.1119,31.0748,31.0841,305307.0
2019-09-26 10:10:00,33.58,33.6,33.57,33.57,338244.0,31.0748,31.0934,31.0656,31.0656,338244.0
2019-09-26 10:20:00,33.57,33.61,33.57,33.6,208160.0,31.0656,31.1026,31.0656,31.0934,208160.0
2019-09-26 10:30:00,33.6,33.61,33.59,33.61,152123.0,31.0934,31.1026,31.0841,31.1026,152123.0
2019-09-26 10:40:00,33.61,33.63,33.59,33.63,42453.0,31.1026,31.1211,31.0841,31.1211,42453.0
2019-09-26 10:50:00,33.63,33.64,33.6,33.61,375716.0,31.1211,31.1304,31.0934,31.1026,375716.0
2019-09-26 11:00:00,33.61,33.61,33.56,33.57,40954.0,31.1026,31.1026,31.0563,31.0656,40954.0
2019-09-26 11:10:00,33.57,33.58,33.54,33.55,54123.0,31.0656,31.0748,31.0378,31.0471,54123.0
2019-09-26 11:20:00,33.54,33.57,33.51,33.55,362897.0,31.0378,31.0656,31.0101,31.0471,362897.0
2019-09-26 11:30:00,33.55,33.58,33.52,33.58,41198.0,31.0471,31.0748,31.0193,31.0748,41198.0
2019-09-26 11:40:00,33.58,33.58,33.54,33.55,75153.0,31.0748,31.0748,31.0378,31.0471,75153.0
2019-09-26 11:50:00,33.55,33.57,33.54,33.55,32880.0,31.0471,31.0656,31.0378,31.0471,32880.0
2019-09-26 12:00:00,33.55,33.58,33.53,33.58,69613.0,31.0471,31.0748,31.0286,31.0748,69613.0
2019-09-26 12:10:00,33.58,33.6,33.57,33.6,31097.0,31.0748,31.0934,31.0656,31.0934,31097.0
2019-09-26 12:20:00,33.59,33.61,33.57,33.59,47803.0,31.0841,31.1026,31.0656,31.0841,47803.0
2019-09-26 12:30:00,33.59,33.6,33.58,33.6,45198.0,31.0841,31.0934,31.0748,31.0934,45198.0
2019-09-26 12:40:00,33.59,33.6,33.57,33.58,31535.0,31.0841,31.0934,31.0656,31.0748,31535.0
2019-09-26 12:50:00,33.57,33.58,33.55,33.57,38973.0,31.0656,31.0748,31.0471,31.0656,38973.0
2019-09-26 13:00:00,33.57,33.59,33.57,33.59,27385.0,31.0656,31.0841,31.0656,31.0841,27385.0
2019-09-26 13:10:00,33.59,33.6,33.57,33.59,60545.0,31.0841,31.0934,31.0656,31.0841,60545.0
2019-09-26 13:20:00,33.59,33.59,33.54,33.56,22731.0,31.0841,31.0841,31.0378,31.0563,22731.0
2019-09-26 13:30:00,33.56,33.58,33.54,33.58,24572.0,31.0563,31.0748,31.0378,31.0748,24572.0
2019-09-26 13:40:00,33.57,33.57,33.54,33.55,15803.0,31.0656,31.0656,31.0378,31.0471,15803.0
2019-09-26 13:50:00,33.55,33.57,33.54,33.56,46157.0,31.0471,31.0656,31.0378,31.0563,46157.0
2019-09-26 14:00:00,33.56,33.6,33.56,33.6,40331.0,31.0563,31.0934,31.0563,31.0934,40331.0
2019-09-26 14:10:00,33.6,33.61,33.57,33.58,19470.0,31.0934,31.1026,31.0656,31.0748,19470.0
2019-09-26 14:20:00,33.59,33.59,33.57,33.57,17250.0,31.0841,31.0841,31.0656,31.0656,17250.0
2019-09-26 14:30:00,33.57,33.58,33.55,33.56,18774.0,31.0656,31.0748,31.0471,31.0563,18774.0
2019-09-26 14:40:00,33.56,33.59,33.56,33.58,18227.0,31.0563,31.0841,31.0563,31.0748,18227.0
2019-09-26 14:50:00,33.57,33.57,33.55,33.55,21609.0,31.0656,31.0656,31.0471,31.0471,21609.0
2019-09-26 15:00:00,33.56,33.58,33.55,33.57,21480.0,31.0563,31.0748,31.0471,31.0656,21480.0
2019-09-26 15:10:00,33.57,33.58,33.55,33.55,31958.0,31.0656,31.0748,31.0471,31.0471,31958.0
2019-09-26 15:20:00,33.55,33.59,33.54,33.58,93220.0,31.0471,31.0841,31.0378,31.0748,93220.0
2019-09-26 15:30:00,33.57,33.58,33.55,33.55,79561.0,31.0656,31.0748,31.0471,31.0471,79561.0
2019-09-26 15:40:00,33.55,33.56,33.52,33.54,189442.0,31.0471,31.0563,31.0193,31.0378,189442.0
2019-09-26 15:50:00,33.53,33.58,33.51,33.54,1086432.0,31.0286,31.0748,31.0101,31.0378,1086432.0
2019-09-27 09:30:00,33.77,33.77,33.65,33.73,220466.0,31.2507,31.2507,31.1396,31.2137,220466.0
2019-09-27 09:40:00,33.73,33.76,33.72,33.74,310651.0,31.2137,31.2414,31.2044,31.2229,310651.0
2019-09-27 09:50:00,33.74,33.75,33.69,33.71,304399.0,31.2229,31.2322,31.1766,31.1951,304399.0
2019-09-27 10:00:00,33.7,33.74,33.69,33.74,70751.0,31.1859,31.2229,31.1766,31.2229,70751.0
2019-09-27 10:10:00,33.74,33.75,33.7,33.71,30044.0,31.2229,31.2322,31.1859,31.1951,30044.0
2019-09-27 10:20:00,33.7,33.72,33.7,33.72,21348.0,31.1859,31.2044,31.1859,31.2044,21348.0
2019-09-27 10:30:00,33.72,33.74,33.7,33.73,31062.0,31.2044,31.2229,31.1859,31.2137,31062.0
2019-09-27 10:40:00,33.74,33.76,33.73,33.74,55895.0,31.2229,31.2414,31.2137,31.2229,55895.0
2019-09-27 10:50:00,33.74,33.74,33.69,33.73,85004.0,31.2229,31.2229,31.1766,31.2137,85004.0
2019-09-27 11:00:00,33.73,33.76,33.72,33.74,65550.0,31.2137,31.2414,31.2044,31.2229,65550.0
2019-09-27 11:10:00,33.74,33.77,33.73,33.74,593809.0,31.2229,31.2507,31.2137,31.2229,593809.0
2019-09-27 11:20:00,33.73,33.75,33.73,33.75,38349.0,31.2137,31.2322,31.2137,31.2322,38349.0
2019-09-27 11:30:00,33.75,33.75,33.53,33.56,424390.0,31.2322,31.2322,31.0286,31.0563,424390.0
2019-09-27 11:40:00,33.56,33.64,33.54,33.56,333613.0,31.0563,31.1304,31.0378,31.0563,333613.0
2019-09-27 11:50:00,33.56,33.59,33.5,33.57,150527.0,31.0563,31.0841,31.0008,31.0656,150527.0
2019-09-27 12:00:00,33.56,33.59,33.53,33.58,95236.0,31.0563,31.0841,31.0286,31.0748,95236.0
2019-09-27 12:10:00,33.58,33.6,33.49,33.51,128662.0,31.0748,31.0934,30.9916,31.0101,128662.0
2019-09-27 12:20:00,33.51,33.54,33.45,33.45,216904.0,31.0101,31.0378,30.9545,30.9545,216904.0
2019-09-27 12:30:00,33.45,33.49,33.44,33.47,168885.0,30.9545,30.9916,30.9453,30.9731,168885.0
2019-09-27 12:40:00,33.47,33.49,33.42,33.43,44861.0,30.9731,30.9916,30.9268,30.936,44861.0
2019-09-27 12:50:00,33.43,33.46,33.42,33.43,70722.0,30.936,30.9638,30.9268,30.936,70722.0
2019-09-27 13:00:00,33.42,33.46,33.4,33.46,87092.0,30.9268,30.9638,30.9083,30.9638,87092.0
2019-09-27 13:10:00,33.45,33.47,33.42,33.44,77622.0,30.9545,30.9731,30.9268,30.9453,77622.0
2019-09-27 13:20:00,33.45,33.45,33.42,33.45,27883.0,30.9545,30.9545,30.9268,30.9545,27883.0
2019-09-27 13:30:00,33.44,33.45,33.4,33.44,69699.0,30.9453,30.9545,30.9083,30.9453,69699.0
2019-09-27 13:40:00,33.43,33.45,33.41,33.41,23364.0,30.936,30.9545,30.9175,30.9175,23364.0
2019-09-27 13:50:00,33.41,33.43,33.38,33.43,145175.0,30.9175,30.936,30.8898,30.936,145175.0
2019-09-27 14:00:00,33.42,33.44,33.4,33.41,81677.0,30.9268,30.9453,30.9083,30.9175,81677.0
2019-09-27 14:10:00,33.41,33.42,33.38,33.41,121894.0,30.9175,30.9268,30.8898,30.9175,121894.0
2019-09-27 14:20:00,33.41,33.45,33.4,33.45,54554.0,30.9175,30.9545,30.9083,30.9545,54554.0
2019-09-27 14:30:00,33.44,33.46,33.42,33.43,174890.0,30.9453,30.9638,30.9268,30.936,174890.0
2019-09-27 14:40:00,33.44,33.45,33.4,33.41,83518.0,30.9453,30.9545,30.9083,30.9175,83518.0
2019-09-27 14:50:00,33.41,33.42,33.39,33.41,112102.0,30.9175,30.9268,30.899,30.9175,112102.0
2019-09-27 15:00:00,33.42,33.43,33.4,33.41,64278.0,30.9268,30.936,30.9083,30.9175,64278.0
2019-09-27 15:10:00,33.41,33.46,33.39,33.44,141428.0,30.9175,30.9638,30.899,30.9453,141428.0
2019-09-27 15:20:00,33.44,33.45,33.42,33.43,98705.0,30.9453,30.9545,30.9268,30.936,98705.0
2019-09-27 15:30:00,33.42,33.47,33.42,33.47,45109.0,30.9268,30.9731,30.9268,30.9731,45109.0
2019-09-27 15:40:00,33.47,33.48,33.46,33.48,75223.0,30.9731,30.9823,30.9638,30.9823,75223.0
2019-09-27 15:50:00,33.48,33.53,33.44,33.47,580976.0,30.9823,31.0286,30.9453,30.9731,580976.0
2019-09-30 09:30:00,33.48,33.51,33.45,33.47,127534.0,30.9823,31.0101,30.9545,30.9731,127534.0
2019-09-30 09:40:00,33.47,33.5,33.45,33.5,96524.0,30.9731,31.0008,30.9545,31.0008,96524.0
2019-09-30 09:50:00,33.5,33.52,33.48,33.51,65804.0,31.0008,31.0193,30.9823,31.0101,65804.0
2019-09-30 10:00:00,33.51,33.56,33.5,33.55,56519.0,31.0101,31.0563,31.0008,31.0471,56519.0
2019-09-30 10:10:00,33.55,33.6,33.55,33.58,161425.0,31.0471,31.0934,31.0471,31.0748,161425.0
2019-09-30 10:20:00,33.58,33.58,33.53,33.54,188713.0,31.0748,31.0748,31.0286,31.0378,188713.0
2019-09-30 10:30:00,33.55,33.58,33.54,33.57,37427.0,31.0471,31.0748,31.0378,31.0656,37427.0
2019-09-30 10:40:00,33.58,33.58,33.52,33.54,49936.0,31.0748,31.0748,31.0193,31.0378,49936.0
2019-09-30 10:50:00,33.53,33.56,33.51,33.53,44764.0,31.0286,31.0563,31.0101,31.0286,44764.0
2019-09-30 11:00:00,33.53,33.55,33.52,33.55,41341.0,31.0286,31.0471,31.0193,31.0471,41341.0
2019-09-30 11:10:00,33.55,33.57,33.53,33.54,62459.0,31.0471,31.0656,31.0286,31.0378,62459.0
2019-09-30 11:20:00,33.53,33.56,33.53,33.55,11742.0,31.0286,31.0563,31.0286,31.0471,11742.0
2019-09-30 11:30:00,33.55,33.55,33.52,33.52,26188.0,31.0471,31.0471,31.0193,31.0193,26188.0
2019-09-30 11:40:00,33.52,33.55,33.51,33.53,14395.0,31.0193,31.0471,31.0101,31.0286,14395.0
2019-09-30 11:50:00,33.53,33.56,33.52,33.55,30104.0,31.0286,31.0563,31.0193,31.0471,30104.0
2019-09-30 12:00:00,33.56,33.57,33.54,33.55,17939.0,31.0563,31.0656,31.0378,31.0471,17939.0
2019-09-30 12:10:00,33.55,33.56,33.54,33.55,8115.0,31.0471,31.0563,31.0378,31.0471,8115.0
2019-09-30 12:20:00,33.55,33.57,33.55,33.57,33482.0,31.0471,31.0656,31.0471,31.0656,33482.0
2019-09-30 12:30:00,33.57,33.58,33.56,33.58,18441.0,31.0656,31.0748,31.0563,31.0748,18441.0
2019-09-30 12:40:00,33.58,33.58,33.57,33.58,14745.0,31.0748,31.0748,31.0656,31.0748,14745.0
2019-09-30 12:50:00,33.58,33.58,33.57,33.58,13959.0,31.0748,31.0748,31.0656,31.0748,13959.0
2019-09-30 13:00:00,33.58,33.59,33.56,33.56,32893.0,31.0748,31.0841,31.0563,31.0563,32893.0
2019-09-30 13:10:00,33.57,33.58,33.56,33.57,4494.0,31.0656,31.0748,31.0563,31.0656,4494.0
2019-09-30 13:20:00,33.56,33.57,33.54,33.55,34364.0,31.0563,31.0656,31.0378,31.0471,34364.0
2019-09-30 13:30:00,33.55,33.56,33.54,33.55,8728.0,31.0471,31.0563,31.0378,31.0471,8728.0
2019-09-30 13:40:00,33.54,33.57,33.53,33.54,112385.0,31.0378,31.0656,31.0286,31.0378,112385.0
2019-09-30 13:50:00,33.54,33.54,33.51,33.52,132094.0,31.0378,31.0378,31.0101,31.0193,132094.0
2019-09-30 14:00:00,33.52,33.52,33.5,33.51,73033.0,31.0193,31.0193,31.0008,31.0101,73033.0
2019-09-30 14:10:00,33.51,33.52,33.5,33.5,16773.0,31.0101,31.0193,31.0008,31.0008,16773.0
2019-09-30 14:20:00,33.51,33.52,33.5,33.52,19500.0,31.0101,31.0193,31.0008,31.0193,19500.0
2019-09-30 14:30:00,33.51,33.53,33.51,33.51,43205.0,31.0101,31.0286,31.0101,31.0101,43205.0
2019-09-30 14:40:00,33.51,33.54,33.51,33.52,18097.0,31.0101,31.0378,31.0101,31.0193,18097.0
2019-09-30 14:50:00,33.52,33.54,33.5,33.51,34558.0,31.0193,31.0378,31.0008,31.0101,34558.0
2019-09-30 15:00:00,33.51,33.52,33.5,33.51,29945.0,31.0101,31.0193,31.0008,31.0101,29945.0
2019-09-30 15:10:00,33.51,33.52,33.5,33.51,8587.0,31.0101,31.0193,31.0008,31.0101,8587.0
2019-09-30 15:20:00,33.51,33.51,33.48,33.48,73762.0,31.0101,31.0101,30.9823,30.9823,73762.0
2019-09-30 15:30:00,33.48,33.51,33.48,33.51,92945.0,30.9823,31.0101,30.9823,31.0101,92945.0
2019-09-30 15:40:00,33.51,33.53,33.48,33.5,263591.0,31.0101,31.0286,30.9823,31.0008,263591.0
2019-09-30 15:50:00,33.5,33.58,33.5,33.56,1036703.0,31.0008,31.0748,31.0008,31.0563,1036703.0
2019-10-01 09:30:00,32.98,32.98,32.81,32.86,203525.0,30.5196,30.5196,30.3623,30.4086,203525.0
2019-10-01 09:40:00,32.87,32.87,32.79,32.81,683192.0,30.4178,30.4178,30.3438,30.3623,683192.0
2019-10-01 09:50:00,32.8,32.81,32.77,32.81,99012.0,30.353,30.3623,30.3253,30.3623,99012.0
2019-10-01 10:00:00,32.81,32.88,32.8,32.81,493426.0,30.3623,30.4271,30.353,30.3623,493426.0
2019-10-01 10:10:00,32.82,32.82,32.76,32.78,232583.0,30.3715,30.3715,30.316,30.3345,232583.0
2019-10-01 10:20:00,32.78,32.79,32.76,32.78,201630.0,30.3345,30.3438,30.316,30.3345,201630.0
2019-10-01 10:30:00,32.78,32.83,32.77,32.82,99490.0,30.3345,30.3808,30.3253,30.3715,99490.0
2019-10-01 10:40:00,32.82,32.82,32.78,32.8,27588.0,30.3715,30.3715,30.3345,30.353,27588.0
2019-10-01 10:50:00,32.8,32.81,32.78,32.79,43582.0,30.353,30.3623,30.3345,30.3438,43582.0
2019-10-01 11:00:00,32.79,32.81,32.74,32.77,225154.0,30.3438,30.3623,30.2975,30.3253,225154.0
2019-10-01 11:10:00,32.78,32.83,32.77,32.83,32820.0,30.3345,30.3808,30.3253,30.3808,32820.0
2019-10-01 11:20:00,32.83,32.85,32.82,32.84,111834.0,30.3808,30.3993,30.3715,30.39,111834.0
2019-10-01 11:30:00,32.85,32.87,32.83,32.84,83372.0,30.3993,30.4178,30.3808,30.39,83372.0
2019-10-01 11:40:00,32.83,32.86,32.82,32.84,60387.0,30.3808,30.4086,30.3715,30.39,60387.0
2019-10-01 11:50:00,32.84,32.87,32.83,32.87,99778.0,30.39,30.4178,30.3808,30.4178,99778.0
2019-10-01 12:00:00,32.86,32.86,32.81,32.82,41302.0,30.4086,30.4086,30.3623,30.3715,41302.0
2019-10-01 12:10:00,32.82,32.86,32.81,32.85,30234.0,30.3715,30.4086,30.3623,30.3993,30234.0
2019-10-01 12:20:00,32.86,32.87,32.83,32.84,37007.0,30.4086,30.4178,30.3808,30.39,37007.0
2019-10-01 12:30:00,32.84,32.85,32.81,32.82,22204.0,30.39,30.3993,30.3623,30.3715,22204.0
2019-10-01 12:40:00,32.82,32.84,32.81,32.84,34927.0,30.3715,30.39,30.3623,30.39,34927.0
2019-10-01 12:50:00,32.84,32.86,32.83,32.85,17172.0,30.39,30.4086,30.3808,30.3993,17172.0
2019-10-01 13:00:00,32.84,32.86,32.83,32.84,27206.0,30.39,30.4086,30.3808,30.39,27206.0
2019-10-01 13:10:00,32.84,32.84,32.81,32.82,23804.0,30.39,30.39,30.3623,30.3715,23804.0
2019-10-01 13:20:00,32.83,32.84,32.81,32.82,22049.0,30.3808,30.39,30.3623,30.3715,22049.0
2019-10-01 13:30:00,32.82,32.83,32.8,32.8,13042.0,30.3715,30.3808,30.353,30.353,13042.0
2019-10-01 13:40:00,32.8,32.82,32.8,32.82,42088.0,30.353,30.3715,30.353,30.3715,42088.0
2019-10-01 13:50:00,32.81,32.81,32.78,32.8,43121.0,30.3623,30.3623,30.3345,30.353,43121.0
2019-10-01 14:00:00,32.8,32.8,32.76,32.77,88852.0,30.353,30.353,30.316,30.3253,88852.0
2019-10-01 14:10:00,32.77,32.79,32.76,32.77,33045.0,30.3253,30.3438,30.316,30.3253,33045.0
2019-10-01 14:20:00,32.77,32.78,32.76,32.76,20571.0,30.3253,30.3345,30.316,30.316,20571.0
2019-10-01 14:30:00,32.76,32.8,32.76,32.79,57974.0,30.316,30.353,30.316,30.3438,57974.0
2019-10-01 14:40:00,32.79,32.83,32.78,32.83,24197.0,30.3438,30.3808,30.3345,30.3808,24197.0
2019-10-01 14:50:00,32.83,32.83,32.8,32.81,21907.0,30.3808,30.3808,30.353,30.3623,21907.0
2019-10-01 15:00:00,32.81,32.82,32.79,32.81,36980.0,30.3623,30.3715,30.3438,30.3623,36980.0
2019-10-01 15:10:00,32.82,32.82,32.78,32.78,19410.0,30.3715,30.3715,30.3345,30.3345,19410.0
2019-10-01 15:20:00,32.78,32.81,32.78,32.8,26436.0,30.3345,30.3623,30.3345,30.353,26436.0
2019-10-01 15:30:00,32.8,32.81,32.78,32.79,80770.0,30.353,30.3623,30.3345,30.3438,80770.0
2019-10-01 15:40:00,32.79,32.82,32.79,32.81,160899.0,30.3438,30.3715,30.3438,30.3623,160899.0
2019-10-01 15:50:00,32.81,32.83,32.78,32.8,872075.0,30.3623,30.3808,30.3345,30.353,872075.0
2019-10-02 09:30:00,32.6,32.67,32.6,32.64,202566.0,30.168,30.2327,30.168,30.205,202566.0
2019-10-02 09:40:00,32.64,32.66,32.62,32.63,152612.0,30.205,30.2235,30.1865,30.1957,152612.0
2019-10-02 09:50:00,32.63,32.64,32.61,32.64,51860.0,30.1957,30.205,30.1772,30.205,51860.0
2019-10-02 10:00:00,32.64,32.68,32.62,32.67,275130.0,30.205,30.242,30.1865,30.2327,275130.0
2019-10-02 10:10:00,32.67,32.68,32.63,32.64,88587.0,30.2327,30.242,30.1957,30.205,88587.0
2019-10-02 10:20:00,32.65,32.65,32.6,32.61,49850.0,30.2142,30.2142,30.168,30.1772,49850.0
2019-10-02 10:30:00,32.6,32.65,32.56,32.63,256822.0,30.168,30.2142,30.1309,30.1957,256822.0
2019-10-02 10:40:00,32.64,32.66,32.63,32.63,90117.0,30.205,30.2235,30.1957,30.1957,90117.0
2019-10-02 10:50:00,32.64,32.67,32.61,32.66,50121.0,30.205,30.2327,30.1772,30.2235,50121.0
2019-10-02 11:00:00,32.65,32.69,32.64,32.69,122189.0,30.2142,30.2512,30.205,30.2512,122189.0
2019-10-02 11:10:00,32.68,32.68,32.65,32.67,50092.0,30.242,30.242,30.2142,30.2327,50092.0
2019-10-02 11:20:00,32.67,32.7,32.65,32.67,123319.0,30.2327,30.2605,30.2142,30.2327,123319.0
2019-10-02 11:30:00,32.67,32.68,32.62,32.66,77499.0,30.2327,30.242,30.1865,30.2235,77499.0
2019-10-02 11:40:00,32.66,32.68,32.66,32.66,54782.0,30.2235,30.242,30.2235,30.2235,54782.0
2019-10-02 11:50:00,32.67,32.69,32.66,32.66,69542.0,30.2327,30.2512,30.2235,30.2235,69542.0
2019-10-02 12:00:00,32.66,32.67,32.64,32.65,25345.0,30.2235,30.2327,30.205,30.2142,25345.0
2019-10-02 12:10:00,32.65,32.65,32.61,32.62,158125.0,30.2142,30.2142,30.1772,30.1865,158125.0
2019-10-02 12:20:00,32.62,32.62,32.6,32.61,38605.0,30.1865,30.1865,30.168,30.1772,38605.0
2019-10-02 12:30:00,32.61,32.61,32.55,32.55,295046.0,30.1772,30.1772,30.1217,30.1217,295046.0
2019-10-02 12:40:00,32.56,32.56,32.51,32.52,283060.0,30.1309,30.1309,30.0847,30.0939,283060.0
2019-10-02 12:50:00,32.52,32.55,32.51,32.55,50735.0,30.0939,30.1217,30.0847,30.1217,50735.0
2019-10-02 13:00:00,32.55,32.57,32.54,32.56,35092.0,30.1217,30.1402,30.1124,30.1309,35092.0
2019-10-02 13:10:00,32.55,32.59,32.55,32.57,33373.0,30.1217,30.1587,30.1217,30.1402,33373.0
2019-10-02 13:20:00,32.58,32.59,32.56,32.59,49655.0,30.1494,30.1587,30.1309,30.1587,49655.0
2019-10-02 13:30:00,32.59,32.59,32.54,32.55,36503.0,30.1587,30.1587,30.1124,30.1217,36503.0
2019-10-02 13:40:00,32.55,32.58,32.55,32.57,17075.0,30.1217,30.1494,30.1217,30.1402,17075.0
2019-10-02 13:50:00,32.56,32.57,32.55,32.57,31566.0,30.1309,30.1402,30.1217,30.1402,31566.0
2019-10-02 14:00:00,32.56,32.58,32.54,32.57,24951.0,30.1309,30.1494,30.1124,30.1402,24951.0
2019-10-02 14:10:00,32.58,32.6,32.57,32.6,9929.0,30.1494,30.168,30.1402,30.168,9929.0
2019-10-02 14:20:00,32.59,32.63,32.59,32.63,30822.0,30.1587,30.1957,30.1587,30.1957,30822.0
2019-10-02 14:30:00,32.63,32.63,32.61,32.63,24139.0,30.1957,30.1957,30.1772,30.1957,24139.0
2019-10-02 14:40:00,32.63,32.64,32.61,32.64,59161.0,30.1957,30.205,30.1772,30.205,59161.0
2019-10-02 14:50:00,32.64,32.64,32.62,32.63,26587.0,30.205,30.205,30.1865,30.1957,26587.0
2019-10-02 15:00:00,32.64,32.65,32.62,32.64,81528.0,30.205,30.2142,30.1865,30.205,81528.0
2019-10-02 15:10:00,32.64,32.68,32.64,32.68,56471.0,30.205,30.242,30.205,30.242,56471.0
2019-10-02 15:20:00,32.68,32.69,32.67,32.68,173943.0,30.242,30.2512,30.2327,30.242,173943.0
2019-10-02 15:30:00,32.67,32.69,32.66,32.67,79205.0,30.2327,30.2512,30.2235,30.2327,79205.0
2019-10-02 15:40:00,32.68,32.69,32.64,32.64,114218.0,30.242,30.2512,30.205,30.205,114218.0
2019-10-02 15:50:00,32.64,32.64,32.63,32.64,284943.0,30.205,30.205,30.1957,30.205,284943.0
2019-10-03 09:30:00,32.8,32.91,32.8,32.86,570616.0,30.353,30.4548,30.353,30.4086,570616.0
2019-10-03 09:40:00,32.86,32.89,32.86,32.89,160298.0,30.4086,30.4363,30.4086,30.4363,160298.0
2019-10-03 09:50:00,32.89,32.9,32.87,32.89,167963.0,30.4363,30.4456,30.4178,30.4363,167963.0
2019-10-03 10:00:00,32.89,32.93,32.84,32.88,463329.0,30.4363,30.4733,30.39,30.4271,463329.0
2019-10-03 10:10:00,32.88,32.88,32.79,32.83,104873.0,30.4271,30.4271,30.3438,30.3808,104873.0
2019-10-03 10:20:00,32.83,32.96,32.83,32.92,280195.0,30.3808,30.5011,30.3808,30.4641,280195.0
2019-10-03 10:30:00,32.92,32.95,32.89,32.92,93574.0,30.4641,30.4918,30.4363,30.4641,93574.0
2019-10-03 10:40:00,32.92,32.94,32.88,32.88,43496.0,30.4641,30.4826,30.4271,30.4271,43496.0
2019-10-03 10:50:00,32.88,32.92,32.85,32.91,66969.0,30.4271,30.4641,30.3993,30.4548,66969.0
2019-10-03 11:00:00,32.91,32.96,32.9,32.96,275961.0,30.4548,30.5011,30.4456,30.5011,275961.0
2019-10-03 11:10:00,32.95,32.98,32.94,32.96,131091.0,30.4918,30.5196,30.4826,30.5011,131091.0
2019-10-03 11:20:00,32.97,32.97,32.92,32.93,48142.0,30.5104,30.5104,30.4641,30.4733,48142.0
2019-10-03 11:30:00,32.92,32.93,32.9,32.91,59404.0,30.4641,30.4733,30.4456,30.4548,59404.0
2019-10-03 11:40:00,32.91,32.93,32.89,32.91,70000.0,30.4548,30.4733,30.4363,30.4548,70000.0
2019-10-03 11:50:00,32.9,32.91,32.89,32.9,44979.0,30.4456,30.4548,30.4363,30.4456,44979.0
2019-10-03 12:00:00,32.9,32.92,32.89,32.92,27748.0,30.4456,30.4641,30.4363,30.4641,27748.0
2019-10-03 12:10:00,32.92,32.92,32.9,32.91,35801.0,30.4641,30.4641,30.4456,30.4548,35801.0
2019-10-03 12:20:00,32.91,32.95,32.9,32.95,48158.0,30.4548,30.4918,30.4456,30.4918,48158.0
2019-10-03 12:30:00,32.94,32.96,32.93,32.95,30420.0,30.4826,30.5011,30.4733,30.4918,30420.0
2019-10-03 12:40:00,32.95,32.96,32.94,32.95,15632.0,30.4918,30.5011,30.4826,30.4918,15632.0
2019-10-03 12:50:00,32.95,32.97,32.95,32.97,50963.0,30.4918,30.5104,30.4918,30.5104,50963.0
2019-10-03 13:00:00,32.97,32.97,32.95,32.95,17374.0,30.5104,30.5104,30.4918,30.4918,17374.0
2019-10-03 13:10:00,32.95,32.97,32.94,32.95,47667.0,30.4918,30.5104,30.4826,30.4918,47667.0
2019-10-03 13:20:00,32.95,32.95,32.92,32.94,98946.0,30.4918,30.4918,30.4641,30.4826,98946.0
2019-10-03 13:30:00,32.93,32.95,32.93,32.95,55866.0,30.4733,30.4918,30.4733,30.4918,55866.0
2019-10-03 13:40:00,32.95,32.97,32.94,32.97,60787.0,30.4918,30.5104,30.4826,30.5104,60787.0
2019-10-03 13:50:00,32.97,32.97,32.96,32.97,22848.0,30.5104,30.5104,30.5011,30.5104,22848.0
2019-10-03 14:00:00,32.97,32.97,32.95,32.95,32555.0,30.5104,30.5104,30.4918,30.4918,32555.0
2019-10-03 14:10:00,32.95,32.96,32.94,32.95,44227.0,30.4918,30.5011,30.4826,30.4918,44227.0
2019-10-03 14:20:00,32.95,32.95,32.94,32.95,6424.0,30.4918,30.4918,30.4826,30.4918,6424.0
2019-10-03 14:30:00,32.94,32.95,32.94,32.95,11581.0,30.4826,30.4918,30.4826,30.4918,11581.0
2019-10-03 14:40:00,32.94,32.97,32.94,32.96,58849.0,30.4826,30.5104,30.4826,30.5011,58849.0
2019-10-03 14:50:00,32.96,32.96,32.94,32.94,48543.0,30.5011,30.5011,30.4826,30.4826,48543.0
2019-10-03 15:00:00,32.95,32.96,32.94,32.95,42911.0,30.4918,30.5011,30.4826,30.4918,42911.0
2019-10-03 15:10:00,32.95,32.95,32.94,32.95,14290.0,30.4918,30.4918,30.4826,30.4918,14290.0
2019-10-03 15:20:00,32.95,32.96,32.94,32.96,122315.0,30.4918,30.5011,30.4826,30.5011,122315.0
2019-10-03 15:30:00,32.96,32.97,32.95,32.96,51431.0,30.5011,30.5104,30.4918,30.5011,51431.0
2019-10-03 15:40:00,32.95,32.98,32.95,32.96,161630.0,30.4918,30.5196,30.4918,30.5011,161630.0
2019-10-03 15:50:00,32.96,33.0,32.94,32.98,684747.0,30.5011,30.5381,30.4826,30.5196,684747.0
2019-10-04 09:30:00,32.69,32.7,32.6,32.64,178036.0,30.2512,30.2605,30.168,30.205,178036.0
2019-10-04 09:40:00,32.64,32.7,32.63,32.65,935500.0,30.205,30.2605,30.1957,30.2142,935500.0
2019-10-04 09:50:00,32.65,32.72,32.62,32.71,125355.0,30.2142,30.279,30.1865,30.2697,125355.0
2019-10-04 10:00:00,32.71,32.73,32.7,32.7,123563.0,30.2697,30.2883,30.2605,30.2605,123563.0
2019-10-04 10:10:00,32.7,32.71,32.67,32.69,36459.0,30.2605,30.2697,30.2327,30.2512,36459.0
2019-10-04 10:20:00,32.7,32.72,32.69,32.7,44408.0,30.2605,30.279,30.2512,30.2605,44408.0
2019-10-04 10:30:00,32.69,32.69,32.66,32.68,36449.0,30.2512,30.2512,30.2235,30.242,36449.0
2019-10-04 10:40:00,32.67,32.68,32.63,32.65,36786.0,30.2327,30.242,30.1957,30.2142,36786.0
2019-10-04 10:50:00,32.65,32.7,32.65,32.68,78391.0,30.2142,30.2605,30.2142,30.242,78391.0
2019-10-04 11:00:00,32.67,32.73,32.67,32.73,71267.0,30.2327,30.2883,30.2327,30.2883,71267.0
2019-10-04 11:10:00,32.72,32.74,32.71,32.72,33243.0,30.279,30.2975,30.2697,30.279,33243.0
2019-10-04 11:20:00,32.73,32.74,32.7,32.74,23761.0,30.2883,30.2975,30.2605,30.2975,23761.0
2019-10-04 11:30:00,32.75,32.78,32.75,32.77,40196.0,30.3068,30.3345,30.3068,30.3253,40196.0
2019-10-04 11:40:00,32.77,32.78,32.73,32.75,38100.0,30.3253,30.3345,30.2883,30.3068,38100.0
2019-10-04 11:50:00,32.76,32.77,32.74,32.75,14481.0,30.316,30.3253,30.2975,30.3068,14481.0
2019-10-04 12:00:00,32.75,32.76,32.74,32.74,18760.0,30.3068,30.316,30.2975,30.2975,18760.0
2019-10-04 12:10:00,32.75,32.75,32.73,32.75,5824.0,30.3068,30.3068,30.2883,30.3068,5824.0
2019-10-04 12:20:00,32.75,32.78,32.74,32.77,12104.0,30.3068,30.3345,30.2975,30.3253,12104.0
2019-10-04 12:30:00,32.76,32.78,32.76,32.78,12606.0,30.316,30.3345,30.316,30.3345,12606.0
2019-10-04 12:40:00,32.77,32.78,32.76,32.77,6018.0,30.3253,30.3345,30.316,30.3253,6018.0
2019-10-04 12:50:00,32.77,32.77,32.76,32.77,7553.0,30.3253,30.3253,30.316,30.3253,7553.0
2019-10-04 13:00:00,32.76,32.77,32.76,32.76,31595.0,30.316,30.3253,30.316,30.316,31595.0
2019-10-04 13:10:00,32.76,32.8,32.75,32.79,123876.0,30.316,30.353,30.3068,30.3438,123876.0
2019-10-04 13:20:00,32.79,32.79,32.76,32.77,29373.0,30.3438,30.3438,30.316,30.3253,29373.0
2019-10-04 13:30:00,32.77,32.79,32.77,32.77,10520.0,30.3253,30.3438,30.3253,30.3253,10520.0
2019-10-04 13:40:00,32.78,32.81,32.78,32.78,25853.0,30.3345,30.3623,30.3345,30.3345,25853.0
2019-10-04 13:50:00,32.79,32.79,32.76,32.79,18301.0,30.3438,30.3438,30.316,30.3438,18301.0
2019-10-04 14:00:00,32.78,32.79,32.75,32.78,27963.0,30.3345,30.3438,30.3068,30.3345,27963.0
2019-10-04 14:10:00,32.78,32.81,32.77,32.8,150720.0,30.3345,30.3623,30.3253,30.353,150720.0
2019-10-04 14:20:00,32.8,32.81,32.79,32.8,30400.0,30.353,30.3623,30.3438,30.353,30400.0
2019-10-04 14:30:00,32.8,32.83,32.8,32.82,40470.0,30.353,30.3808,30.353,30.3715,40470.0
2019-10-04 14:40:00,32.82,32.83,32.81,32.82,14325.0,30.3715,30.3808,30.3623,30.3715,14325.0
2019-10-04 14:50:00,32.83,32.83,32.82,32.83,9596.0,30.3808,30.3808,30.3715,30.3808,9596.0
2019-10-04 15:00:00,32.82,32.83,32.79,32.8,78224.0,30.3715,30.3808,30.3438,30.353,78224.0
2019-10-04 15:10:00,32.8,32.8,32.78,32.79,20678.0,30.353,30.353,30.3345,30.3438,20678.0
2019-10-04 15:20:00,32.79,32.79,32.78,32.79,15317.0,30.3438,30.3438,30.3345,30.3438,15317.0
2019-10-04 15:30:00,32.79,32.8,32.78,32.8,44321.0,30.3438,30.353,30.3345,30.353,44321.0
2019-10-04 15:40:00,32.8,32.82,32.79,32.82,51076.0,30.353,30.3715,30.3438,30.3715,51076.0
2019-10-04 15:50:00,32.82,32.83,32.76,32.77,171392.0,30.3715,30.3808,30.316,30.3253,171392.0
2019-10-07 09:30:00,32.5,32.5,32.42,32.47,76534.0,30.0754,30.0754,30.0014,30.0477,76534.0
2019-10-07 09:40:00,32.47,32.48,32.46,32.48,56463.0,30.0477,30.0569,30.0384,30.0569,56463.0
2019-10-07 09:50:00,32.48,32.51,32.44,32.45,150065.0,30.0569,30.0847,30.0199,30.0291,150065.0
2019-10-07 10:00:00,32.45,32.49,32.44,32.48,88408.0,30.0291,30.0662,30.0199,30.0569,88408.0
2019-10-07 10:10:00,32.48,32.5,32.47,32.48,113677.0,30.0569,30.0754,30.0477,30.0569,113677.0
2019-10-07 10:20:00,32.47,32.49,32.47,32.48,86464.0,30.0477,30.0662,30.0477,30.0569,86464.0
2019-10-07 10:30:00,32.48,32.5,32.48,32.48,125148.0,30.0569,30.0754,30.0569,30.0569,125148.0
2019-10-07 10:40:00,32.48,32.51,32.48,32.5,167459.0,30.0569,30.0847,30.0569,30.0754,167459.0
2019-10-07 10:50:00,32.5,32.51,32.49,32.5,81107.0,30.0754,30.0847,30.0662,30.0754,81107.0
2019-10-07 11:00:00,32.51,32.52,32.49,32.51,135409.0,30.0847,30.0939,30.0662,30.0847,135409.0
2019-10-07 11:10:00,32.52,32.52,32.49,32.49,79435.0,30.0939,30.0939,30.0662,30.0662,79435.0
2019-10-07 11:20:00,32.5,32.5,32.44,32.45,72807.0,30.0754,30.0754,30.0199,30.0291,72807.0
2019-10-07 11:30:00,32.45,32.48,32.44,32.47,53381.0,30.0291,30.0569,30.0199,30.0477,53381.0
2019-10-07 11:40:00,32.46,32.48,32.44,32.44,62179.0,30.0384,30.0569,30.0199,30.0199,62179.0
2019-10-07 11:50:00,32.44,32.47,32.43,32.46,76513.0,30.0199,30.0477,30.0106,30.0384,76513.0
2019-10-07 12:00:00,32.47,32.48,32.46,32.47,40424.0,30.0477,30.0569,30.0384,30.0477,40424.0
2019-10-07 12:10:00,32.46,32.48,32.46,32.47,35074.0,30.0384,30.0569,30.0384,30.0477,35074.0
2019-10-07 12:20:00,32.47,32.48,32.45,32.45,32470.0,30.0477,30.0569,30.0291,30.0291,32470.0
2019-10-07 12:30:00,32.45,32.46,32.43,32.43,48287.0,30.0291,30.0384,30.0106,30.0106,48287.0
2019-10-07 12:40:00,32.44,32.44,32.43,32.44,72177.0,30.0199,30.0199,30.0106,30.0199,72177.0
2019-10-07 12:50:00,32.44,32.44,32.42,32.43,66350.0,30.0199,30.0199,30.0014,30.0106,66350.0
2019-10-07 13:00:00,32.44,32.47,32.43,32.46,87390.0,30.0199,30.0477,30.0106,30.0384,87390.0
2019-10-07 13:10:00,32.45,32.48,32.45,32.47,142335.0,30.0291,30.0569,30.0291,30.0477,142335.0
2019-10-07 13:20:00,32.47,32.47,32.45,32.46,121744.0,30.0477,30.0477,30.0291,30.0384,121744.0
2019-10-07 13:30:00,32.46,32.56,32.46,32.51,220371.0,30.0384,30.1309,30.0384,30.0847,220371.0
2019-10-07 13:40:00,32.51,32.52,32.5,32.51,34665.0,30.0847,30.0939,30.0754,30.0847,34665.0
2019-10-07 13:50:00,32.51,32.56,32.51,32.55,100289.0,30.0847,30.1309,30.0847,30.1217,100289.0
2019-10-07 14:00:00,32.56,32.56,32.49,32.51,77564.0,30.1309,30.1309,30.0662,30.0847,77564.0
2019-10-07 14:10:00,32.51,32.51,32.44,32.44,406226.0,30.0847,30.0847,30.0199,30.0199,406226.0
2019-10-07 14:20:00,32.44,32.45,32.42,32.42,64278.0,30.0199,30.0291,30.0014,30.0014,64278.0
2019-10-07 14:30:00,32.42,32.43,32.39,32.42,60870.0,30.0014,30.0106,29.9736,30.0014,60870.0
2019-10-07 14:40:00,32.41,32.42,32.4,32.41,19727.0,29.9921,30.0014,29.9829,29.9921,19727.0
2019-10-07 14:50:00,32.4,32.4,32.37,32.4,125349.0,29.9829,29.9829,29.9551,29.9829,125349.0
2019-10-07 15:00:00,32.41,32.41,32.39,32.4,39888.0,29.9921,29.9921,29.9736,29.9829,39888.0
2019-10-07 15:10:00,32.4,32.41,32.39,32.41,65858.0,29.9829,29.9921,29.9736,29.9921,65858.0
2019-10-07 15:20:00,32.4,32.42,32.4,32.41,57765.0,29.9829,30.0014,29.9829,29.9921,57765.0
2019-10-07 15:30:00,32.41,32.43,32.41,32.43,46005.0,29.9921,30.0106,29.9921,30.0106,46005.0
2019-10-07 15:40:00,32.43,32.43,32.41,32.41,59263.0,30.0106,30.0106,29.9921,29.9921,59263.0
2019-10-07 15:50:00,32.41,32.42,32.39,32.4,347517.0,29.9921,30.0014,29.9736,29.9829,347517.0
2019-10-08 09:30:00,32.2,32.21,32.12,32.19,208727.0,29.7978,29.807,29.7238,29.7885,208727.0
2019-10-08 09:40:00,32.18,32.2,32.16,32.17,401474.0,29.7793,29.7978,29.7608,29.77,401474.0
2019-10-08 09:50:00,32.16,32.18,32.14,32.16,128879.0,29.7608,29.7793,29.7423,29.7608,128879.0
2019-10-08 10:00:00,32.16,32.17,32.11,32.13,141076.0,29.7608,29.77,29.7145,29.733,141076.0
2019-10-08 10:10:00,32.13,32.18,32.13,32.18,97245.0,29.733,29.7793,29.733,29.7793,97245.0
2019-10-08 10:20:00,32.18,32.19,32.16,32.16,20114.0,29.7793,29.7885,29.7608,29.7608,20114.0
2019-10-08 10:30:00,32.16,32.18,32.13,32.16,75477.0,29.7608,29.7793,29.733,29.7608,75477.0
2019-10-08 10:40:00,32.17,32.18,32.12,32.13,41368.0,29.77,29.7793,29.7238,29.733,41368.0
2019-10-08 10:50:00,32.13,32.2,32.13,32.2,70141.0,29.733,29.7978,29.733,29.7978,70141.0
2019-10-08 11:00:00,32.19,32.2,32.17,32.17,36806.0,29.7885,29.7978,29.77,29.77,36806.0
2019-10-08 11:10:00,32.17,32.18,32.13,32.13,23067.0,29.77,29.7793,29.733,29.733,23067.0
2019-10-08 11:20:00,32.13,32.14,32.08,32.1,272627.0,29.733,29.7423,29.6867,29.7053,272627.0
2019-10-08 11:30:00,32.11,32.11,32.07,32.1,58656.0,29.7145,29.7145,29.6775,29.7053,58656.0
2019-10-08 11:40:00,32.09,32.1,32.07,32.08,36317.0,29.696,29.7053,29.6775,29.6867,36317.0
2019-10-08 11:50:00,32.08,32.12,32.08,32.09,38627.0,29.6867,29.7238,29.6867,29.696,38627.0
2019-10-08 12:00:00,32.1,32.13,32.1,32.13,21035.0,29.7053,29.733,29.7053,29.733,21035.0
2019-10-08 12:10:00,32.13,32.14,32.11,32.12,21294.0,29.733,29.7423,29.7145,29.7238,21294.0
2019-10-08 12:20:00,32.12,32.15,32.12,32.14,155774.0,29.7238,29.7515,29.7238,29.7423,155774.0
2019-10-08 12:30:00,32.14,32.15,32.13,32.13,20744.0,29.7423,29.7515,29.733,29.733,20744.0
2019-10-08 12:40:00,32.13,32.2,32.13,32.17,46108.0,29.733,29.7978,29.733,29.77,46108.0
2019-10-08 12:50:00,32.18,32.18,32.15,32.16,25350.0,29.7793,29.7793,29.7515,29.7608,25350.0
2019-10-08 13:00:00,32.16,32.16,32.14,32.15,14731.0,29.7608,29.7608,29.7423,29.7515,14731.0
2019-10-08 13:10:00,32.15,32.15,32.14,32.14,7338.0,29.7515,29.7515,29.7423,29.7423,7338.0
2019-10-08 13:20:00,32.15,32.17,32.15,32.16,10692.0,29.7515,29.77,29.7515,29.7608,10692.0
2019-10-08 13:30:00,32.17,32.18,32.16,32.18,63806.0,29.77,29.7793,29.7608,29.7793,63806.0
2019-10-08 13:40:00,32.18,32.2,32.17,32.18,25449.0,29.7793,29.7978,29.77,29.7793,25449.0
2019-10-08 13:50:00,32.18,32.19,32.16,32.18,21572.0,29.7793,29.7885,29.7608,29.7793,21572.0
2019-10-08 14:00:00,32.18,32.19,32.17,32.18,18119.0,29.7793,29.7885,29.77,29.7793,18119.0
2019-10-08 14:10:00,32.18,32.19,32.17,32.18,14019.0,29.7793,29.7885,29.77,29.7793,14019.0
2019-10-08 14:20:00,32.18,32.19,32.17,32.18,15742.0,29.7793,29.7885,29.77,29.7793,15742.0
2019-10-08 14:30:00,32.18,32.24,32.18,32.19,66896.0,29.7793,29.8348,29.7793,29.7885,66896.0
2019-10-08 14:40:00,32.19,32.23,32.19,32.21,11004.0,29.7885,29.8256,29.7885,29.807,11004.0
2019-10-08 14:50:00,32.22,32.22,32.15,32.22,102096.0,29.8163,29.8163,29.7515,29.8163,102096.0
2019-10-08 15:00:00,32.22,32.24,32.17,32.18,90809.0,29.8163,29.8348,29.77,29.7793,90809.0
2019-10-08 15:10:00,32.18,32.19,32.16,32.19,53915.0,29.7793,29.7885,29.7608,29.7885,53915.0
2019-10-08 15:20:00,32.18,32.19,32.15,32.17,41048.0,29.7793,29.7885,29.7515,29.77,41048.0
2019-10-08 15:30:00,32.16,32.18,32.14,32.14,33383.0,29.7608,29.7793,29.7423,29.7423,33383.0
2019-10-08 15:40:00,32.14,32.15,32.13,32.13,84645.0,29.7423,29.7515,29.733,29.733,84645.0
2019-10-08 15:50:00,32.13,32.18,32.12,32.17,278155.0,29.733,29.7793,29.7238,29.77,278155.0
2019-10-09 09:30:00,32.7,32.73,32.66,32.71,96074.0,30.2605,30.2883,30.2235,30.2697,96074.0
2019-10-09 09:40:00,32.71,32.72,32.67,32.7,537108.0,30.2697,30.279,30.2327,30.2605,537108.0
2019-10-09 09:50:00,32.7,32.72,32.68,32.71,63331.0,30.2605,30.279,30.242,30.2697,63331.0
2019-10-09 10:00:00,32.72,32.74,32.69,32.69,88034.0,30.279,30.2975,30.2512,30.2512,88034.0
2019-10-09 10:10:00,32.69,32.71,32.68,32.71,31472.0,30.2512,30.2697,30.242,30.2697,31472.0
2019-10-09 10:20:00,32.72,32.73,32.69,32.69,31008.0,30.279,30.2883,30.2512,30.2512,31008.0
2019-10-09 10:30:00,32.69,32.69,32.64,32.64,20294.0,30.2512,30.2512,30.205,30.205,20294.0
2019-10-09 10:40:00,32.64,32.67,32.64,32.64,24328.0,30.205,30.2327,30.205,30.205,24328.0
2019-10-09 10:50:00,32.65,32.65,32.61,32.63,137453.0,30.2142,30.2142,30.1772,30.1957,137453.0
2019-10-09 11:00:00,32.63,32.63,32.58,32.61,125019.0,30.1957,30.1957,30.1494,30.1772,125019.0
2019-10-09 11:10:00,32.61,32.61,32.58,32.6,104465.0,30.1772,30.1772,30.1494,30.168,104465.0
2019-10-09 11:20:00,32.6,32.62,32.59,32.59,119769.0,30.168,30.1865,30.1587,30.1587,119769.0
2019-10-09 11:30:00,32.59,32.62,32.59,32.61,41005.0,30.1587,30.1865,30.1587,30.1772,41005.0
2019-10-09 11:40:00,32.62,32.62,32.6,32.62,149487.0,30.1865,30.1865,30.168,30.1865,149487.0
2019-10-09 11:50:00,32.61,32.64,32.61,32.62,62753.0,30.1772,30.205,30.1772,30.1865,62753.0
2019-10-09 12:00:00,32.63,32.65,32.62,32.63,136698.0,30.1957,30.2142,30.1865,30.1957,136698.0
2019-10-09 12:10:00,32.63,32.65,32.63,32.64,40964.0,30.1957,30.2142,30.1957,30.205,40964.0
2019-10-09 12:20:00,32.64,32.66,32.63,32.65,25441.0,30.205,30.2235,30.1957,30.2142,25441.0
2019-10-09 12:30:00,32.65,32.67,32.65,32.65,31875.0,30.2142,30.2327,30.2142,30.2142,31875.0
2019-10-09 12:40:00,32.65,32.66,32.65,32.66,16239.0,30.2142,30.2235,30.2142,30.2235,16239.0
2019-10-09 12:50:00,32.65,32.68,32.64,32.67,15701.0,30.2142,30.242,30.205,30.2327,15701.0
2019-10-09 13:00:00,32.68,32.7,32.66,32.68,39692.0,30.242,30.2605,30.2235,30.242,39692.0
2019-10-09 13:10:00,32.67,32.68,32.67,32.67,26549.0,30.2327,30.242,30.2327,30.2327,26549.0
2019-10-09 13:20:00,32.67,32.67,32.64,32.65,13910.0,30.2327,30.2327,30.205,30.2142,13910.0
2019-10-09 13:30:00,32.65,32.67,32.64,32.65,32318.0,30.2142,30.2327,30.205,30.2142,32318.0
2019-10-09 13:40:00,32.64,32.66,32.64,32.65,22908.0,30.205,30.2235,30.205,30.2142,22908.0
2019-10-09 13:50:00,32.65,32.66,32.64,32.65,28247.0,30.2142,30.2235,30.205,30.2142,28247.0
2019-10-09 14:00:00,32.65,32.66,32.63,32.65,146323.0,30.2142,30.2235,30.1957,30.2142,146323.0
2019-10-09 14:10:00,32.65,32.68,32.64,32.66,27962.0,30.2142,30.242,30.205,30.2235,27962.0
2019-10-09 14:20:00,32.66,32.67,32.65,32.66,15135.0,30.2235,30.2327,30.2142,30.2235,15135.0
2019-10-09 14:30:00,32.66,32.67,32.65,32.65,13874.0,30.2235,30.2327,30.2142,30.2142,13874.0
2019-10-09 14:40:00,32.65,32.66,32.64,32.66,39967.0,30.2142,30.2235,30.205,30.2235,39967.0
2019-10-09 14:50:00,32.66,32.66,32.63,32.65,30834.0,30.2235,30.2235,30.1957,30.2142,30834.0
2019-10-09 15:00:00,32.65,32.66,32.64,32.65,24451.0,30.2142,30.2235,30.205,30.2142,24451.0
2019-10-09 15:10:00,32.65,32.65,32.64,32.64,6073.0,30.2142,30.2142,30.205,30.205,6073.0
2019-10-09 15:20:00,32.64,32.66,32.63,32.66,219808.0,30.205,30.2235,30.1957,30.2235,219808.0
2019-10-09 15:30:00,32.66,32.67,32.65,32.66,39443.0,30.2235,30.2327,30.2142,30.2235,39443.0
2019-10-09 15:40:00,32.67,32.67,32.58,32.62,208384.0,30.2327,30.2327,30.1494,30.1865,208384.0
2019-10-09 15:50:00,32.62,32.64,32.58,32.63,445627.0,30.1865,30.205,30.1494,30.1957,445627.0
2019-10-10 09:30:00,32.63,32.65,32.6,32.63,257936.0,30.1957,30.2142,30.168,30.1957,257936.0
2019-10-10 09:40:00,32.63,32.66,32.61,32.65,102301.0,30.1957,30.2235,30.1772,30.2142,102301.0
2019-10-10 09:50:00,32.66,32.78,32.65,32.78,213877.0,30.2235,30.3345,30.2142,30.3345,213877.0
2019-10-10 10:00:00,32.78,32.79,32.75,32.75,96891.0,30.3345,30.3438,30.3068,30.3068,96891.0
2019-10-10 10:10:00,32.75,32.79,32.75,32.78,108077.0,30.3068,30.3438,30.3068,30.3345,108077.0
2019-10-10 10:20:00,32.78,32.79,32.75,32.75,86775.0,30.3345,30.3438,30.3068,30.3068,86775.0
2019-10-10 10:30:00,32.76,32.8,32.75,32.77,50135.0,30.316,30.353,30.3068,30.3253,50135.0
2019-10-10 10:40:00,32.77,32.78,32.75,32.75,24084.0,30.3253,30.3345,30.3068,30.3068,24084.0
2019-10-10 10:50:00,32.75,32.81,32.75,32.8,36128.0,30.3068,30.3623,30.3068,30.353,36128.0
2019-10-10 11:00:00,32.8,32.8,32.77,32.8,24096.0,30.353,30.353,30.3253,30.353,24096.0
2019-10-10 11:10:00,32.8,32.82,32.79,32.8,42378.0,30.353,30.3715,30.3438,30.353,42378.0
2019-10-10 11:20:00,32.79,32.81,32.79,32.8,42797.0,30.3438,30.3623,30.3438,30.353,42797.0
2019-10-10 11:30:00,32.8,32.82,32.8,32.82,22551.0,30.353,30.3715,30.353,30.3715,22551.0
2019-10-10 11:40:00,32.82,32.85,32.81,32.85,19004.0,30.3715,30.3993,30.3623,30.3993,19004.0
2019-10-10 11:50:00,32.85,32.85,32.81,32.83,85758.0,30.3993,30.3993,30.3623,30.3808,85758.0
2019-10-10 12:00:00,32.84,32.86,32.83,32.84,80253.0,30.39,30.4086,30.3808,30.39,80253.0
2019-10-10 12:10:00,32.84,32.84,32.81,32.84,37134.0,30.39,30.39,30.3623,30.39,37134.0
2019-10-10 12:20:00,32.83,32.84,32.81,32.81,23419.0,30.3808,30.39,30.3623,30.3623,23419.0
2019-10-10 12:30:00,32.81,32.82,32.77,32.79,22016.0,30.3623,30.3715,30.3253,30.3438,22016.0
2019-10-10 12:40:00,32.79,32.79,32.76,32.78,20862.0,30.3438,30.3438,30.316,30.3345,20862.0
2019-10-10 12:50:00,32.78,32.79,32.76,32.78,32997.0,30.3345,30.3438,30.316,30.3345,32997.0
2019-10-10 13:00:00,32.78,32.8,32.77,32.8,26617.0,30.3345,30.353,30.3253,30.353,26617.0
2019-10-10 13:10:00,32.81,32.81,32.78,32.79,17174.0,30.3623,30.3623,30.3345,30.3438,17174.0
2019-10-10 13:20:00,32.79,32.81,32.78,32.79,11281.0,30.3438,30.3623,30.3345,30.3438,11281.0
2019-10-10 13:30:00,32.79,32.79,32.77,32.78,12079.0,30.3438,30.3438,30.3253,30.3345,12079.0
2019-10-10 13:40:00,32.78,32.79,32.76,32.78,13190.0,30.3345,30.3438,30.316,30.3345,13190.0
2019-10-10 13:50:00,32.77,32.82,32.76,32.81,61889.0,30.3253,30.3715,30.316,30.3623,61889.0
2019-10-10 14:00:00,32.81,32.81,32.68,32.72,200638.0,30.3623,30.3623,30.242,30.279,200638.0
2019-10-10 14:10:00,32.71,32.79,32.71,32.78,45018.0,30.2697,30.3438,30.2697,30.3345,45018.0
2019-10-10 14:20:00,32.78,32.78,32.74,32.76,18354.0,30.3345,30.3345,30.2975,30.316,18354.0
2019-10-10 14:30:00,32.77,32.77,32.75,32.77,9014.0,30.3253,30.3253,30.3068,30.3253,9014.0
2019-10-10 14:40:00,32.77,32.78,32.75,32.78,13325.0,30.3253,30.3345,30.3068,30.3345,13325.0
2019-10-10 14:50:00,32.78,32.8,32.76,32.79,29684.0,30.3345,30.353,30.316,30.3438,29684.0
2019-10-10 15:00:00,32.8,32.8,32.78,32.8,9831.0,30.353,30.353,30.3345,30.353,9831.0
2019-10-10 15:10:00,32.8,32.81,32.78,32.79,32394.0,30.353,30.3623,30.3345,30.3438,32394.0
2019-10-10 15:20:00,32.78,32.79,32.76,32.78,24054.0,30.3345,30.3438,30.316,30.3345,24054.0
2019-10-10 15:30:00,32.77,32.79,32.77,32.77,8236.0,30.3253,30.3438,30.3253,30.3253,8236.0
2019-10-10 15:40:00,32.77,32.81,32.76,32.79,43296.0,30.3253,30.3623,30.316,30.3438,43296.0
2019-10-10 15:50:00,32.79,32.8,32.74,32.75,296956.0,30.3438,30.353,30.2975,30.3068,296956.0
2019-10-11 09:30:00,32.96,33.03,32.96,32.97,120114.0,30.5011,30.5659,30.5011,30.5104,120114.0
2019-10-11 09:40:00,32.96,33.01,32.94,33.0,131208.0,30.5011,30.5474,30.4826,30.5381,131208.0
2019-10-11 09:50:00,33.0,33.02,32.96,32.98,62000.0,30.5381,30.5566,30.5011,30.5196,62000.0
2019-10-11 10:00:00,32.98,32.98,32.92,32.95,853427.0,30.5196,30.5196,30.4641,30.4918,853427.0
2019-10-11 10:10:00,32.94,32.97,32.93,32.97,94164.0,30.4826,30.5104,30.4733,30.5104,94164.0
2019-10-11 10:20:00,32.97,32.99,32.95,32.96,47605.0,30.5104,30.5289,30.4918,30.5011,47605.0
2019-10-11 10:30:00,32.96,32.98,32.94,32.96,69301.0,30.5011,30.5196,30.4826,30.5011,69301.0
2019-10-11 10:40:00,32.95,32.96,32.94,32.95,50942.0,30.4918,30.5011,30.4826,30.4918,50942.0
2019-10-11 10:50:00,32.95,32.96,32.92,32.95,35484.0,30.4918,30.5011,30.4641,30.4918,35484.0
2019-10-11 11:00:00,32.95,33.0,32.94,32.99,153289.0,30.4918,30.5381,30.4826,30.5289,153289.0
2019-10-11 11:10:00,33.0,33.01,32.95,32.99,339143.0,30.5381,30.5474,30.4918,30.5289,339143.0
2019-10-11 11:20:00,33.0,33.01,32.97,33.01,431066.0,30.5381,30.5474,30.5104,30.5474,431066.0
2019-10-11 11:30:00,33.01,33.02,32.97,32.97,128216.0,30.5474,30.5566,30.5104,30.5104,128216.0
2019-10-11 11:40:00,32.97,33.0,32.92,32.92,195740.0,30.5104,30.5381,30.4641,30.4641,195740.0
2019-10-11 11:50:00,32.92,32.93,32.88,32.89,105648.0,30.4641,30.4733,30.4271,30.4363,105648.0
2019-10-11 12:00:00,32.88,32.9,32.87,32.89,96753.0,30.4271,30.4456,30.4178,30.4363,96753.0
2019-10-11 12:10:00,32.89,32.91,32.88,32.9,28626.0,30.4363,30.4548,30.4271,30.4456,28626.0
2019-10-11 12:20:00,32.9,32.94,32.89,32.94,86430.0,30.4456,30.4826,30.4363,30.4826,86430.0
2019-10-11 12:30:00,32.94,32.94,32.86,32.91,84292.0,30.4826,30.4826,30.4086,30.4548,84292.0
2019-10-11 12:40:00,32.92,32.95,32.91,32.94,31667.0,30.4641,30.4918,30.4548,30.4826,31667.0
2019-10-11 12:50:00,32.94,32.97,32.92,32.95,50514.0,30.4826,30.5104,30.4641,30.4918,50514.0
2019-10-11 13:00:00,32.95,32.96,32.91,32.92,33040.0,30.4918,30.5011,30.4548,30.4641,33040.0
2019-10-11 13:10:00,32.92,32.93,32.91,32.93,14622.0,30.4641,30.4733,30.4548,30.4733,14622.0
2019-10-11 13:20:00,32.93,33.0,32.9,32.95,105253.0,30.4733,30.5381,30.4456,30.4918,105253.0
2019-10-11 13:30:00,32.96,32.97,32.92,32.93,90287.0,30.5011,30.5104,30.4641,30.4733,90287.0
2019-10-11 13:40:00,32.93,32.94,32.92,32.94,42334.0,30.4733,30.4826,30.4641,30.4826,42334.0
2019-10-11 13:50:00,32.94,32.97,32.93,32.97,42323.0,30.4826,30.5104,30.4733,30.5104,42323.0
2019-10-11 14:00:00,32.96,32.97,32.95,32.97,61306.0,30.5011,30.5104,30.4918,30.5104,61306.0
2019-10-11 14:10:00,32.96,32.98,32.93,32.98,75857.0,30.5011,30.5196,30.4733,30.5196,75857.0
2019-10-11 14:20:00,32.97,32.99,32.95,32.98,59179.0,30.5104,30.5289,30.4918,30.5196,59179.0
2019-10-11 14:30:00,32.98,33.0,32.97,32.98,79596.0,30.5196,30.5381,30.5104,30.5196,79596.0
2019-10-11 14:40:00,32.97,33.02,32.97,33.0,152846.0,30.5104,30.5566,30.5104,30.5381,152846.0
2019-10-11 14:50:00,33.0,33.02,32.99,33.02,57403.0,30.5381,30.5566,30.5289,30.5566,57403.0
2019-10-11 15:00:00,33.02,33.03,33.01,33.02,143286.0,30.5566,30.5659,30.5474,30.5566,143286.0
2019-10-11 15:10:00,33.01,33.02,32.96,32.97,123306.0,30.5474,30.5566,30.5011,30.5104,123306.0
2019-10-11 15:20:00,32.96,32.99,32.96,32.97,118123.0,30.5011,30.5289,30.5011,30.5104,118123.0
2019-10-11 15:30:00,32.98,33.02,32.95,33.01,199867.0,30.5196,30.5566,30.4918,30.5474,199867.0
2019-10-11 15:40:00,33.02,33.03,32.93,32.97,257491.0,30.5566,30.5659,30.4733,30.5104,257491.0
2019-10-11 15:50:00,32.97,32.97,32.91,32.91,230081.0,30.5104,30.5104,30.4548,30.4548,230081.0
2019-10-14 09:30:00,32.83,32.87,32.82,32.85,137539.0,30.3808,30.4178,30.3715,30.3993,137539.0
2019-10-14 09:40:00,32.86,32.87,32.84,32.86,140974.0,30.4086,30.4178,30.39,30.4086,140974.0
2019-10-14 09:50:00,32.86,32.88,32.85,32.87,84197.0,30.4086,30.4271,30.3993,30.4178,84197.0
2019-10-14 10:00:00,32.87,32.87,32.86,32.87,6311.0,30.4178,30.4178,30.4086,30.4178,6311.0
2019-10-14 10:10:00,32.87,32.88,32.85,32.85,19546.0,30.4178,30.4271,30.3993,30.3993,19546.0
2019-10-14 10:20:00,32.85,32.85,32.82,32.83,20957.0,30.3993,30.3993,30.3715,30.3808,20957.0
2019-10-14 10:30:00,32.82,32.84,32.82,32.84,13182.0,30.3715,30.39,30.3715,30.39,13182.0
2019-10-14 10:40:00,32.84,32.84,32.81,32.83,22306.0,30.39,30.39,30.3623,30.3808,22306.0
2019-10-14 10:50:00,32.83,32.84,32.82,32.82,50150.0,30.3808,30.39,30.3715,30.3715,50150.0
2019-10-14 11:00:00,32.82,32.84,32.81,32.83,43919.0,30.3715,30.39,30.3623,30.3808,43919.0
2019-10-14 11:10:00,32.82,32.83,32.81,32.82,14353.0,30.3715,30.3808,30.3623,30.3715,14353.0
2019-10-14 11:20:00,32.81,32.81,32.78,32.79,21457.0,30.3623,30.3623,30.3345,30.3438,21457.0
2019-10-14 11:30:00,32.79,32.81,32.79,32.8,38048.0,30.3438,30.3623,30.3438,30.353,38048.0
2019-10-14 11:40:00,32.8,32.82,32.8,32.82,14036.0,30.353,30.3715,30.353,30.3715,14036.0
2019-10-14 11:50:00,32.82,32.82,32.81,32.82,3016.0,30.3715,30.3715,30.3623,30.3715,3016.0
2019-10-14 12:00:00,32.82,32.82,32.79,32.82,19091.0,30.3715,30.3715,30.3438,30.3715,19091.0
2019-10-14 12:10:00,32.81,32.83,32.8,32.83,5586.0,30.3623,30.3808,30.353,30.3808,5586.0
2019-10-14 12:20:00,32.84,32.84,32.8,32.83,30597.0,30.39,30.39,30.353,30.3808,30597.0
2019-10-14 12:30:00,32.83,32.85,32.83,32.84,4163.0,30.3808,30.3993,30.3808,30.39,4163.0
2019-10-14 12:40:00,32.84,32.85,32.84,32.85,400.0,30.39,30.3993,30.39,30.3993,400.0
2019-10-14 12:50:00,32.84,32.86,32.84,32.85,8171.0,30.39,30.4086,30.39,30.3993,8171.0
2019-10-14 13:00:00,32.84,32.87,32.84,32.85,14083.0,30.39,30.4178,30.39,30.3993,14083.0
2019-10-14 13:10:00,32.86,32.86,32.85,32.85,11900.0,30.4086,30.4086,30.3993,30.3993,11900.0
2019-10-14 13:20:00,32.86,32.87,32.84,32.87,36844.0,30.4086,30.4178,30.39,30.4178,36844.0
2019-10-14 13:30:00,32.87,32.87,32.84,32.86,19936.0,30.4178,30.4178,30.39,30.4086,19936.0
2019-10-14 13:40:00,32.86,32.87,32.85,32.87,21011.0,30.4086,30.4178,30.3993,30.4178,21011.0
2019-10-14 13:50:00,32.87,32.87,32.85,32.86,26179.0,30.4178,30.4178,30.3993,30.4086,26179.0
2019-10-14 14:00:00,32.86,32.86,32.84,32.84,4832.0,30.4086,30.4086,30.39,30.39,4832.0
2019-10-14 14:10:00,32.84,32.86,32.84,32.86,2900.0,30.39,30.4086,30.39,30.4086,2900.0
2019-10-14 14:20:00,32.85,32.86,32.84,32.85,4729.0,30.3993,30.4086,30.39,30.3993,4729.0
2019-10-14 14:30:00,32.84,32.85,32.84,32.84,6013.0,30.39,30.3993,30.39,30.39,6013.0
2019-10-14 14:40:00,32.84,32.85,32.84,32.84,22288.0,30.39,30.3993,30.39,30.39,22288.0
2019-10-14 14:50:00,32.84,32.85,32.83,32.84,27184.0,30.39,30.3993,30.3808,30.39,27184.0
2019-10-14 15:00:00,32.84,32.84,32.82,32.83,71347.0,30.39,30.39,30.3715,30.3808,71347.0
2019-10-14 15:10:00,32.83,32.83,32.81,32.83,44966.0,30.3808,30.3808,30.3623,30.3808,44966.0
2019-10-14 15:20:00,32.83,32.84,32.82,32.84,28617.0,30.3808,30.39,30.3715,30.39,28617.0
2019-10-14 15:30:00,32.84,32.84,32.82,32.82,27719.0,30.39,30.39,30.3715,30.3715,27719.0
2019-10-14 15:40:00,32.83,32.83,32.82,32.83,14760.0,30.3808,30.3808,30.3715,30.3808,14760.0
2019-10-14 15:50:00,32.82,32.82,32.78,32.78,152628.0,30.3715,30.3715,30.3345,30.3345,152628.0
2019-10-15 09:30:00,32.94,32.94,32.9,32.94,198392.0,30.4826,30.4826,30.4456,30.4826,198392.0
2019-10-15 09:40:00,32.94,32.99,32.92,32.95,698549.0,30.4826,30.5289,30.4641,30.4918,698549.0
2019-10-15 09:50:00,32.96,32.97,32.94,32.97,148427.0,30.5011,30.5104,30.4826,30.5104,148427.0
2019-10-15 10:00:00,32.97,32.99,32.96,32.98,133490.0,30.5104,30.5289,30.5011,30.5196,133490.0
2019-10-15 10:10:00,32.97,33.0,32.97,33.0,225092.0,30.5104,30.5381,30.5104,30.5381,225092.0
2019-10-15 10:20:00,33.0,33.03,33.0,33.03,233289.0,30.5381,30.5659,30.5381,30.5659,233289.0
2019-10-15 10:30:00,33.03,33.06,33.02,33.06,104591.0,30.5659,30.5936,30.5566,30.5936,104591.0
2019-10-15 10:40:00,33.05,33.07,33.05,33.07,116051.0,30.5844,30.6029,30.5844,30.6029,116051.0
2019-10-15 10:50:00,33.07,33.12,33.07,33.11,127877.0,30.6029,30.6492,30.6029,30.6399,127877.0
2019-10-15 11:00:00,33.11,33.13,33.09,33.1,107392.0,30.6399,30.6584,30.6214,30.6307,107392.0
2019-10-15 11:10:00,33.1,33.1,33.06,33.09,126428.0,30.6307,30.6307,30.5936,30.6214,126428.0
2019-10-15 11:20:00,33.09,33.09,33.06,33.08,78732.0,30.6214,30.6214,30.5936,30.6121,78732.0
2019-10-15 11:30:00,33.07,33.1,33.07,33.09,98897.0,30.6029,30.6307,30.6029,30.6214,98897.0
2019-10-15 11:40:00,33.09,33.1,33.08,33.09,67284.0,30.6214,30.6307,30.6121,30.6214,67284.0
2019-10-15 11:50:00,33.09,33.14,33.08,33.13,564372.0,30.6214,30.6677,30.6121,30.6584,564372.0
2019-10-15 12:00:00,33.13,33.13,33.11,33.13,150031.0,30.6584,30.6584,30.6399,30.6584,150031.0
2019-10-15 12:10:00,33.13,33.13,33.12,33.12,64710.0,30.6584,30.6584,30.6492,30.6492,64710.0
2019-10-15 12:20:00,33.12,33.12,33.08,33.08,49787.0,30.6492,30.6492,30.6121,30.6121,49787.0
2019-10-15 12:30:00,33.08,33.09,33.08,33.08,16932.0,30.6121,30.6214,30.6121,30.6121,16932.0
2019-10-15 12:40:00,33.09,33.09,33.08,33.09,24757.0,30.6214,30.6214,30.6121,30.6214,24757.0
2019-10-15 12:50:00,33.09,33.11,33.08,33.11,38675.0,30.6214,30.6399,30.6121,30.6399,38675.0
2019-10-15 13:00:00,33.11,33.12,33.11,33.11,22118.0,30.6399,30.6492,30.6399,30.6399,22118.0
2019-10-15 13:10:00,33.12,33.12,33.1,33.1,17050.0,30.6492,30.6492,30.6307,30.6307,17050.0
2019-10-15 13:20:00,33.11,33.11,33.09,33.11,139048.0,30.6399,30.6399,30.6214,30.6399,139048.0
2019-10-15 13:30:00,33.11,33.12,33.11,33.12,54295.0,30.6399,30.6492,30.6399,30.6492,54295.0
2019-10-15 13:40:00,33.11,33.13,33.11,33.13,63725.0,30.6399,30.6584,30.6399,30.6584,63725.0
2019-10-15 13:50:00,33.13,33.13,33.11,33.11,29747.0,30.6584,30.6584,30.6399,30.6399,29747.0
2019-10-15 14:00:00,33.11,33.12,33.1,33.1,24197.0,30.6399,30.6492,30.6307,30.6307,24197.0
2019-10-15 14:10:00,33.11,33.13,33.1,33.13,40648.0,30.6399,30.6584,30.6307,30.6584,40648.0
2019-10-15 14:20:00,33.13,33.14,33.12,33.13,75694.0,30.6584,30.6677,30.6492,30.6584,75694.0
2019-10-15 14:30:00,33.12,33.13,33.12,33.13,23532.0,30.6492,30.6584,30.6492,30.6584,23532.0
2019-10-15 14:40:00,33.13,33.13,33.11,33.11,30077.0,30.6584,30.6584,30.6399,30.6399,30077.0
2019-10-15 14:50:00,33.11,33.12,33.11,33.11,16093.0,30.6399,30.6492,30.6399,30.6399,16093.0
2019-10-15 15:00:00,33.12,33.12,33.11,33.12,25107.0,30.6492,30.6492,30.6399,30.6492,25107.0
2019-10-15 15:10:00,33.12,33.13,33.11,33.13,48429.0,30.6492,30.6584,30.6399,30.6584,48429.0
2019-10-15 15:20:00,33.13,33.13,33.12,33.13,46494.0,30.6584,30.6584,30.6492,30.6584,46494.0
2019-10-15 15:30:00,33.13,33.13,33.11,33.12,91837.0,30.6584,30.6584,30.6399,30.6492,91837.0
2019-10-15 15:40:00,33.12,33.12,33.1,33.1,105140.0,30.6492,30.6492,30.6307,30.6307,105140.0
2019-10-15 15:50:00,33.1,33.11,33.07,33.09,474382.0,30.6307,30.6399,30.6029,30.6214,474382.0
2019-10-16 09:30:00,33.18,33.23,33.18,33.23,261574.0,30.7047,30.751,30.7047,30.751,261574.0
2019-10-16 09:40:00,33.23,33.23,33.19,33.22,494031.0,30.751,30.751,30.7139,30.7417,494031.0
2019-10-16 09:50:00,33.22,33.22,33.19,33.2,87767.0,30.7417,30.7417,30.7139,30.7232,87767.0
2019-10-16 10:00:00,33.2,33.2,33.19,33.2,110762.0,30.7232,30.7232,30.7139,30.7232,110762.0
2019-10-16 10:10:00,33.2,33.2,33.19,33.2,40036.0,30.7232,30.7232,30.7139,30.7232,40036.0
2019-10-16 10:20:00,33.19,33.2,33.19,33.2,63500.0,30.7139,30.7232,30.7139,30.7232,63500.0
2019-10-16 10:30:00,33.2,33.2,33.19,33.2,21460.0,30.7232,30.7232,30.7139,30.7232,21460.0
2019-10-16 10:40:00,33.2,33.2,33.18,33.19,74482.0,30.7232,30.7232,30.7047,30.7139,74482.0
2019-10-16 10:50:00,33.19,33.21,33.18,33.21,135507.0,30.7139,30.7324,30.7047,30.7324,135507.0
2019-10-16 11:00:00,33.2,33.23,33.2,33.2,59960.0,30.7232,30.751,30.7232,30.7232,59960.0
2019-10-16 11:10:00,33.2,33.21,33.2,33.2,50918.0,30.7232,30.7324,30.7232,30.7232,50918.0
2019-10-16 11:20:00,33.21,33.21,33.19,33.21,132868.0,30.7324,30.7324,30.7139,30.7324,132868.0
2019-10-16 11:30:00,33.21,33.22,33.2,33.21,42776.0,30.7324,30.7417,30.7232,30.7324,42776.0
2019-10-16 11:40:00,33.22,33.23,33.21,33.23,74594.0,30.7417,30.751,30.7324,30.751,74594.0
2019-10-16 11:50:00,33.23,33.23,33.21,33.22,49604.0,30.751,30.751,30.7324,30.7417,49604.0
2019-10-16 12:00:00,33.23,33.23,33.22,33.23,20836.0,30.751,30.751,30.7417,30.751,20836.0
2019-10-16 12:10:00,33.23,33.23,33.21,33.22,43129.0,30.751,30.751,30.7324,30.7417,43129.0
2019-10-16 12:20:00,33.22,33.22,33.2,33.21,112720.0,30.7417,30.7417,30.7232,30.7324,112720.0
2019-10-16 12:30:00,33.21,33.21,33.2,33.2,19409.0,30.7324,30.7324,30.7232,30.7232,19409.0
2019-10-16 12:40:00,33.2,33.22,33.2,33.22,35424.0,30.7232,30.7417,30.7232,30.7417,35424.0
2019-10-16 12:50:00,33.22,33.22,33.21,33.22,11540.0,30.7417,30.7417,30.7324,30.7417,11540.0
2019-10-16 13:00:00,33.22,33.22,33.19,33.2,242942.0,30.7417,30.7417,30.7139,30.7232,242942.0
2019-10-16 13:10:00,33.2,33.2,33.17,33.18,142839.0,30.7232,30.7232,30.6954,30.7047,142839.0
2019-10-16 13:20:00,33.17,33.18,33.17,33.17,25600.0,30.6954,30.7047,30.6954,30.6954,25600.0
2019-10-16 13:30:00,33.18,33.21,33.17,33.2,59479.0,30.7047,30.7324,30.6954,30.7232,59479.0
2019-10-16 13:40:00,33.2,33.2,33.16,33.2,43514.0,30.7232,30.7232,30.6862,30.7232,43514.0
2019-10-16 13:50:00,33.2,33.2,33.19,33.19,20437.0,30.7232,30.7232,30.7139,30.7139,20437.0
2019-10-16 14:00:00,33.2,33.2,33.19,33.19,23992.0,30.7232,30.7232,30.7139,30.7139,23992.0
2019-10-16 14:10:00,33.2,33.21,33.19,33.2,25591.0,30.7232,30.7324,30.7139,30.7232,25591.0
2019-10-16 14:20:00,33.2,33.2,33.19,33.2,21372.0,30.7232,30.7232,30.7139,30.7232,21372.0
2019-10-16 14:30:00,33.19,33.2,33.19,33.2,22316.0,30.7139,30.7232,30.7139,30.7232,22316.0
2019-10-16 14:40:00,33.19,33.2,33.19,33.2,24447.0,30.7139,30.7232,30.7139,30.7232,24447.0
2019-10-16 14:50:00,33.2,33.22,33.19,33.2,46036.0,30.7232,30.7417,30.7139,30.7232,46036.0
2019-10-16 15:00:00,33.21,33.23,33.2,33.22,47650.0,30.7324,30.751,30.7232,30.7417,47650.0
2019-10-16 15:10:00,33.22,33.22,33.2,33.2,30435.0,30.7417,30.7417,30.7232,30.7232,30435.0
2019-10-16 15:20:00,33.2,33.21,33.2,33.2,40696.0,30.7232,30.7324,30.7232,30.7232,40696.0
2019-10-16 15:30:00,33.2,33.21,33.19,33.2,113715.0,30.7232,30.7324,30.7139,30.7232,113715.0
2019-10-16 15:40:00,33.2,33.21,33.19,33.21,111691.0,30.7232,30.7324,30.7139,30.7324,111691.0
2019-10-16 15:50:00,33.21,33.25,33.2,33.24,294855.0,30.7324,30.7695,30.7232,30.7602,294855.0
2019-10-17 09:30:00,33.59,33.66,33.57,33.65,1120284.0,31.0841,31.1489,31.0656,31.1396,1120284.0
2019-10-17 09:40:00,33.64,33.66,33.63,33.65,364202.0,31.1304,31.1489,31.1211,31.1396,364202.0
2019-10-17 09:50:00,33.65,33.68,33.64,33.68,605493.0,31.1396,31.1674,31.1304,31.1674,605493.0
2019-10-17 10:00:00,33.68,33.68,33.65,33.68,197556.0,31.1674,31.1674,31.1396,31.1674,197556.0
2019-10-17 10:10:00,33.68,33.74,33.67,33.73,318222.0,31.1674,31.2229,31.1581,31.2137,318222.0
2019-10-17 10:20:00,33.72,33.74,33.7,33.7,82213.0,31.2044,31.2229,31.1859,31.1859,82213.0
2019-10-17 10:30:00,33.71,33.72,33.68,33.69,128507.0,31.1951,31.2044,31.1674,31.1766,128507.0
2019-10-17 10:40:00,33.69,33.71,33.66,33.66,172982.0,31.1766,31.1951,31.1489,31.1489,172982.0
2019-10-17 10:50:00,33.66,33.68,33.65,33.68,155683.0,31.1489,31.1674,31.1396,31.1674,155683.0
2019-10-17 11:00:00,33.67,33.69,33.64,33.69,155642.0,31.1581,31.1766,31.1304,31.1766,155642.0
2019-10-17 11:10:00,33.68,33.72,33.67,33.72,117866.0,31.1674,31.2044,31.1581,31.2044,117866.0
2019-10-17 11:20:00,33.72,33.75,33.71,33.74,150372.0,31.2044,31.2322,31.1951,31.2229,150372.0
2019-10-17 11:30:00,33.74,33.75,33.7,33.72,77210.0,31.2229,31.2322,31.1859,31.2044,77210.0
2019-10-17 11:40:00,33.73,33.73,33.71,33.73,53272.0,31.2137,31.2137,31.1951,31.2137,53272.0
2019-10-17 11:50:00,33.73,33.73,33.69,33.7,81018.0,31.2137,31.2137,31.1766,31.1859,81018.0
2019-10-17 12:00:00,33.7,33.71,33.67,33.68,43668.0,31.1859,31.1951,31.1581,31.1674,43668.0
2019-10-17 12:10:00,33.68,33.68,33.65,33.65,64706.0,31.1674,31.1674,31.1396,31.1396,64706.0
2019-10-17 12:20:00,33.65,33.67,33.64,33.65,62437.0,31.1396,31.1581,31.1304,31.1396,62437.0
2019-10-17 12:30:00,33.65,33.68,33.64,33.66,85333.0,31.1396,31.1674,31.1304,31.1489,85333.0
2019-10-17 12:40:00,33.66,33.67,33.65,33.66,50802.0,31.1489,31.1581,31.1396,31.1489,50802.0
2019-10-17 12:50:00,33.67,33.68,33.67,33.68,33588.0,31.1581,31.1674,31.1581,31.1674,33588.0
2019-10-17 13:00:00,33.68,33.7,33.67,33.68,54950.0,31.1674,31.1859,31.1581,31.1674,54950.0
2019-10-17 13:10:00,33.68,33.69,33.64,33.68,91230.0,31.1674,31.1766,31.1304,31.1674,91230.0
2019-10-17 13:20:00,33.68,33.68,33.66,33.68,25072.0,31.1674,31.1674,31.1489,31.1674,25072.0
2019-10-17 13:30:00,33.68,33.73,33.67,33.73,68063.0,31.1674,31.2137,31.1581,31.2137,68063.0
2019-10-17 13:40:00,33.73,33.74,33.72,33.73,50635.0,31.2137,31.2229,31.2044,31.2137,50635.0
2019-10-17 13:50:00,33.73,33.74,33.67,33.68,71481.0,31.2137,31.2229,31.1581,31.1674,71481.0
2019-10-17 14:00:00,33.68,33.69,33.66,33.69,30931.0,31.1674,31.1766,31.1489,31.1766,30931.0
2019-10-17 14:10:00,33.68,33.69,33.67,33.69,47078.0,31.1674,31.1766,31.1581,31.1766,47078.0
2019-10-17 14:20:00,33.69,33.71,33.68,33.7,39489.0,31.1766,31.1951,31.1674,31.1859,39489.0
2019-10-17 14:30:00,33.7,33.7,33.68,33.7,63701.0,31.1859,31.1859,31.1674,31.1859,63701.0
2019-10-17 14:40:00,33.7,33.71,33.69,33.71,32068.0,31.1859,31.1951,31.1766,31.1951,32068.0
2019-10-17 14:50:00,33.71,33.72,33.69,33.7,57643.0,31.1951,31.2044,31.1766,31.1859,57643.0
2019-10-17 15:00:00,33.7,33.71,33.69,33.7,40594.0,31.1859,31.1951,31.1766,31.1859,40594.0
2019-10-17 15:10:00,33.7,33.71,33.69,33.7,33675.0,31.1859,31.1951,31.1766,31.1859,33675.0
2019-10-17 15:20:00,33.71,33.72,33.7,33.7,53860.0,31.1951,31.2044,31.1859,31.1859,53860.0
2019-10-17 15:30:00,33.7,33.71,33.66,33.66,72627.0,31.1859,31.1951,31.1489,31.1489,72627.0
2019-10-17 15:40:00,33.66,33.67,33.65,33.66,51640.0,31.1489,31.1581,31.1396,31.1489,51640.0
2019-10-17 15:50:00,33.65,33.67,33.61,33.65,509486.0,31.1396,31.1581,31.1026,31.1396,509486.0
2019-10-18 09:30:00,33.9,34.03,33.9,34.01,160030.0,31.371,31.4913,31.371,31.4728,160030.0
2019-10-18 09:40:00,34.02,34.04,34.0,34.02,311904.0,31.482,31.5005,31.4635,31.482,311904.0
2019-10-18 09:50:00,34.02,34.03,33.99,34.01,123580.0,31.482,31.4913,31.4543,31.4728,123580.0
2019-10-18 10:00:00,34.01,34.01,33.95,33.98,206032.0,31.4728,31.4728,31.4172,31.445,206032.0
2019-10-18 10:10:00,33.98,33.99,33.97,33.98,152925.0,31.445,31.4543,31.4357,31.445,152925.0
2019-10-18 10:20:00,33.99,34.01,33.97,34.01,144857.0,31.4543,31.4728,31.4357,31.4728,144857.0
2019-10-18 10:30:00,34.01,34.02,33.98,34.02,199129.0,31.4728,31.482,31.445,31.482,199129.0
2019-10-18 10:40:00,34.02,34.02,33.98,33.99,66194.0,31.482,31.482,31.445,31.4543,66194.0
2019-10-18 10:50:00,33.99,34.02,33.99,34.02,55449.0,31.4543,31.482,31.4543,31.482,55449.0
2019-10-18 11:00:00,34.02,34.02,34.0,34.01,58480.0,31.482,31.482,31.4635,31.4728,58480.0
2019-10-18 11:10:00,34.01,34.02,34.0,34.01,98160.0,31.4728,31.482,31.4635,31.4728,98160.0
2019-10-18 11:20:00,34.0,34.02,34.0,34.02,38698.0,31.4635,31.482,31.4635,31.482,38698.0
2019-10-18 11:30:00,34.02,34.02,34.0,34.02,91651.0,31.482,31.482,31.4635,31.482,91651.0
2019-10-18 11:40:00,34.02,34.03,34.0,34.01,49688.0,31.482,31.4913,31.4635,31.4728,49688.0
2019-10-18 11:50:00,34.0,34.01,33.99,33.99,23730.0,31.4635,31.4728,31.4543,31.4543,23730.0
2019-10-18 12:00:00,33.98,34.01,33.98,33.99,175993.0,31.445,31.4728,31.445,31.4543,175993.0
2019-10-18 12:10:00,34.0,34.0,33.96,33.96,30073.0,31.4635,31.4635,31.4265,31.4265,30073.0
2019-10-18 12:20:00,33.97,33.97,33.94,33.96,102484.0,31.4357,31.4357,31.408,31.4265,102484.0
2019-10-18 12:30:00,33.97,33.97,33.94,33.95,80313.0,31.4357,31.4357,31.408,31.4172,80313.0
2019-10-18 12:40:00,33.95,33.99,33.95,33.98,330515.0,31.4172,31.4543,31.4172,31.445,330515.0
2019-10-18 12:50:00,33.98,33.99,33.98,33.99,14014.0,31.445,31.4543,31.445,31.4543,14014.0
2019-10-18 13:00:00,33.99,34.0,33.98,34.0,14396.0,31.4543,31.4635,31.445,31.4635,14396.0
2019-10-18 13:10:00,34.0,34.0,33.99,34.0,10726.0,31.4635,31.4635,31.4543,31.4635,10726.0
2019-10-18 13:20:00,34.0,34.01,33.98,33.98,86308.0,31.4635,31.4728,31.445,31.445,86308.0
2019-10-18 13:30:00,33.99,34.0,33.99,34.0,22332.0,31.4543,31.4635,31.4543,31.4635,22332.0
2019-10-18 13:40:00,33.99,34.0,33.99,34.0,9040.0,31.4543,31.4635,31.4543,31.4635,9040.0
2019-10-18 13:50:00,33.99,34.0,33.99,34.0,14241.0,31.4543,31.4635,31.4543,31.4635,14241.0
2019-10-18 14:00:00,34.0,34.0,33.99,34.0,6909.0,31.4635,31.4635,31.4543,31.4635,6909.0
2019-10-18 14:10:00,34.0,34.01,34.0,34.01,44063.0,31.4635,31.4728,31.4635,31.4728,44063.0
2019-10-18 14:20:00,34.01,34.01,34.0,34.01,17330.0,31.4728,31.4728,31.4635,31.4728,17330.0
2019-10-18 14:30:00,34.0,34.01,34.0,34.01,5861.0,31.4635,31.4728,31.4635,31.4728,5861.0
2019-10-18 14:40:00,34.01,34.01,33.99,34.0,28453.0,31.4728,31.4728,31.4543,31.4635,28453.0
2019-10-18 14:50:00,34.0,34.0,33.99,34.0,9130.0,31.4635,31.4635,31.4543,31.4635,9130.0
2019-10-18 15:00:00,33.99,34.0,33.99,34.0,9606.0,31.4543,31.4635,31.4543,31.4635,9606.0
2019-10-18 15:10:00,34.0,34.02,33.99,34.02,383130.0,31.4635,31.482,31.4543,31.482,383130.0
2019-10-18 15:20:00,34.02,34.03,34.01,34.01,25051.0,31.482,31.4913,31.4728,31.4728,25051.0
2019-10-18 15:30:00,34.01,34.01,34.0,34.01,9960.0,31.4728,31.4728,31.4635,31.4728,9960.0
2019-10-18 15:40:00,34.01,34.01,34.0,34.01,45753.0,31.4728,31.4728,31.4635,31.4728,45753.0
2019-10-18 15:50:00,34.01,34.03,33.99,34.01,529051.0,31.4728,31.4913,31.4543,31.4728,529051.0
2019-10-21 09:30:00,33.9,33.94,33.8,33.86,561492.0,31.371,31.408,31.2784,31.334,561492.0
2019-10-21 09:40:00,33.86,33.95,33.84,33.93,706560.0,31.334,31.4172,31.3154,31.3987,706560.0
2019-10-21 09:50:00,33.93,34.0,33.93,33.98,253180.0,31.3987,31.4635,31.3987,31.445,253180.0
2019-10-21 10:00:00,33.98,33.98,33.95,33.95,150275.0,31.445,31.445,31.4172,31.4172,150275.0
2019-10-21 10:10:00,33.96,33.97,33.95,33.96,52564.0,31.4265,31.4357,31.4172,31.4265,52564.0
2019-10-21 10:20:00,33.95,33.97,33.94,33.96,60552.0,31.4172,31.4357,31.408,31.4265,60552.0
2019-10-21 10:30:00,33.97,33.97,33.93,33.94,64228.0,31.4357,31.4357,31.3987,31.408,64228.0
2019-10-21 10:40:00,33.94,33.95,33.91,33.91,34846.0,31.408,31.4172,31.3802,31.3802,34846.0
2019-10-21 10:50:00,33.91,33.94,33.91,33.94,54741.0,31.3802,31.408,31.3802,31.408,54741.0
2019-10-21 11:00:00,33.94,33.96,33.93,33.94,95865.0,31.408,31.4265,31.3987,31.408,95865.0
2019-10-21 11:10:00,33.94,33.96,33.93,33.93,80466.0,31.408,31.4265,31.3987,31.3987,80466.0
2019-10-21 11:20:00,33.94,33.94,33.91,33.91,57031.0,31.408,31.408,31.3802,31.3802,57031.0
2019-10-21 11:30:00,33.91,33.91,33.86,33.89,121317.0,31.3802,31.3802,31.334,31.3617,121317.0
2019-10-21 11:40:00,33.88,33.9,33.88,33.9,44176.0,31.3525,31.371,31.3525,31.371,44176.0
2019-10-21 11:50:00,33.89,33.92,33.88,33.92,37985.0,31.3617,31.3895,31.3525,31.3895,37985.0
2019-10-21 12:00:00,33.92,33.93,33.9,33.93,53546.0,31.3895,31.3987,31.371,31.3987,53546.0
2019-10-21 12:10:00,33.93,33.95,33.93,33.93,54915.0,31.3987,31.4172,31.3987,31.3987,54915.0
2019-10-21 12:20:00,33.94,33.94,33.93,33.93,27055.0,31.408,31.408,31.3987,31.3987,27055.0
2019-10-21 12:30:00,33.94,33.94,33.91,33.93,41845.0,31.408,31.408,31.3802,31.3987,41845.0
2019-10-21 12:40:00,33.93,33.93,33.91,33.92,36698.0,31.3987,31.3987,31.3802,31.3895,36698.0
2019-10-21 12:50:00,33.92,33.96,33.91,33.95,327946.0,31.3895,31.4265,31.3802,31.4172,327946.0
2019-10-21 13:00:00,33.94,33.95,33.93,33.94,14549.0,31.408,31.4172,31.3987,31.408,14549.0
2019-10-21 13:10:00,33.94,33.94,33.93,33.94,27650.0,31.408,31.408,31.3987,31.408,27650.0
2019-10-21 13:20:00,33.94,33.94,33.91,33.91,21114.0,31.408,31.408,31.3802,31.3802,21114.0
2019-10-21 13:30:00,33.91,33.92,33.9,33.91,23114.0,31.3802,31.3895,31.371,31.3802,23114.0
2019-10-21 13:40:00,33.91,33.93,33.89,33.92,118932.0,31.3802,31.3987,31.3617,31.3895,118932.0
2019-10-21 13:50:00,33.93,33.94,33.92,33.94,156186.0,31.3987,31.408,31.3895,31.408,156186.0
2019-10-21 14:00:00,33.94,33.96,33.93,33.95,117550.0,31.408,31.4265,31.3987,31.4172,117550.0
2019-10-21 14:10:00,33.95,33.96,33.94,33.95,16623.0,31.4172,31.4265,31.408,31.4172,16623.0
2019-10-21 14:20:00,33.95,33.96,33.94,33.95,12125.0,31.4172,31.4265,31.408,31.4172,12125.0
2019-10-21 14:30:00,33.95,33.96,33.94,33.95,19444.0,31.4172,31.4265,31.408,31.4172,19444.0
2019-10-21 14:40:00,33.95,33.96,33.94,33.95,12049.0,31.4172,31.4265,31.408,31.4172,12049.0
2019-10-21 14:50:00,33.95,33.96,33.93,33.96,31735.0,31.4172,31.4265,31.3987,31.4265,31735.0
2019-10-21 15:00:00,33.95,33.96,33.92,33.92,79760.0,31.4172,31.4265,31.3895,31.3895,79760.0
2019-10-21 15:10:00,33.93,33.94,33.92,33.93,38024.0,31.3987,31.408,31.3895,31.3987,38024.0
2019-10-21 15:20:00,33.93,33.95,33.92,33.95,25679.0,31.3987,31.4172,31.3895,31.4172,25679.0
2019-10-21 15:30:00,33.95,33.96,33.94,33.96,74852.0,31.4172,31.4265,31.408,31.4265,74852.0
2019-10-21 15:40:00,33.96,33.97,33.95,33.97,163844.0,31.4265,31.4357,31.4172,31.4357,163844.0
2019-10-21 15:50:00,33.97,33.98,33.96,33.98,368474.0,31.4357,31.445,31.4265,31.445,368474.0
2019-10-22 09:30:00,33.75,33.82,33.75,33.82,132384.0,31.2322,31.2969,31.2322,31.2969,132384.0
2019-10-22 09:40:00,33.82,33.87,33.82,33.84,604177.0,31.2969,31.3432,31.2969,31.3154,604177.0
2019-10-22 09:50:00,33.84,33.86,33.83,33.84,59568.0,31.3154,31.334,31.3062,31.3154,59568.0
2019-10-22 10:00:00,33.84,33.85,33.83,33.84,45055.0,31.3154,31.3247,31.3062,31.3154,45055.0
2019-10-22 10:10:00,33.84,33.84,33.82,33.84,46774.0,31.3154,31.3154,31.2969,31.3154,46774.0
2019-10-22 10:20:00,33.83,33.84,33.82,33.84,31990.0,31.3062,31.3154,31.2969,31.3154,31990.0
2019-10-22 10:30:00,33.84,33.85,33.83,33.84,200558.0,31.3154,31.3247,31.3062,31.3154,200558.0
2019-10-22 10:40:00,33.84,33.85,33.84,33.84,35401.0,31.3154,31.3247,31.3154,31.3154,35401.0
2019-10-22 10:50:00,33.84,33.85,33.84,33.84,16990.0,31.3154,31.3247,31.3154,31.3154,16990.0
2019-10-22 11:00:00,33.84,33.87,33.83,33.85,280695.0,31.3154,31.3432,31.3062,31.3247,280695.0
2019-10-22 11:10:00,33.86,33.86,33.84,33.85,25995.0,31.334,31.334,31.3154,31.3247,25995.0
2019-10-22 11:20:00,33.85,33.88,33.84,33.86,93642.0,31.3247,31.3525,31.3154,31.334,93642.0
2019-10-22 11:30:00,33.86,33.9,33.85,33.9,54782.0,31.334,31.371,31.3247,31.371,54782.0
2019-10-22 11:40:00,33.9,33.9,33.87,33.88,55260.0,31.371,31.371,31.3432,31.3525,55260.0
2019-10-22 11:50:00,33.88,33.93,33.87,33.89,504507.0,31.3525,31.3987,31.3432,31.3617,504507.0
2019-10-22 12:00:00,33.89,33.9,33.88,33.9,32347.0,31.3617,31.371,31.3525,31.371,32347.0
2019-10-22 12:10:00,33.9,33.93,33.89,33.93,41477.0,31.371,31.3987,31.3617,31.3987,41477.0
2019-10-22 12:20:00,33.93,33.93,33.92,33.93,29043.0,31.3987,31.3987,31.3895,31.3987,29043.0
2019-10-22 12:30:00,33.93,33.93,33.91,33.91,49302.0,31.3987,31.3987,31.3802,31.3802,49302.0
2019-10-22 12:40:00,33.91,33.93,33.91,33.93,36941.0,31.3802,31.3987,31.3802,31.3987,36941.0
2019-10-22 12:50:00,33.93,33.93,33.91,33.93,31867.0,31.3987,31.3987,31.3802,31.3987,31867.0
2019-10-22 13:00:00,33.93,33.93,33.9,33.91,34683.0,31.3987,31.3987,31.371,31.3802,34683.0
2019-10-22 13:10:00,33.9,33.91,33.89,33.9,70369.0,31.371,31.3802,31.3617,31.371,70369.0
2019-10-22 13:20:00,33.9,33.9,33.89,33.9,49378.0,31.371,31.371,31.3617,31.371,49378.0
2019-10-22 13:30:00,33.9,33.91,33.89,33.91,48796.0,31.371,31.3802,31.3617,31.3802,48796.0
2019-10-22 13:40:00,33.91,33.92,33.9,33.91,39919.0,31.3802,31.3895,31.371,31.3802,39919.0
2019-10-22 13:50:00,33.91,33.91,33.89,33.9,51945.0,31.3802,31.3802,31.3617,31.371,51945.0
2019-10-22 14:00:00,33.9,33.91,33.89,33.9,65630.0,31.371,31.3802,31.3617,31.371,65630.0
2019-10-22 14:10:00,33.9,33.91,33.89,33.9,49315.0,31.371,31.3802,31.3617,31.371,49315.0
2019-10-22 14:20:00,33.9,33.91,33.86,33.88,191401.0,31.371,31.3802,31.334,31.3525,191401.0
2019-10-22 14:30:00,33.89,33.89,33.85,33.85,150814.0,31.3617,31.3617,31.3247,31.3247,150814.0
2019-10-22 14:40:00,33.85,33.86,33.83,33.83,55932.0,31.3247,31.334,31.3062,31.3062,55932.0
2019-10-22 14:50:00,33.83,33.86,33.83,33.84,147831.0,31.3062,31.334,31.3062,31.3154,147831.0
2019-10-22 15:00:00,33.84,33.85,33.82,33.83,23969.0,31.3154,31.3247,31.2969,31.3062,23969.0
2019-10-22 15:10:00,33.82,33.84,33.8,33.82,152558.0,31.2969,31.3154,31.2784,31.2969,152558.0
2019-10-22 15:20:00,33.82,33.83,33.8,33.82,203270.0,31.2969,31.3062,31.2784,31.2969,203270.0
2019-10-22 15:30:00,33.82,33.82,33.79,33.8,214484.0,31.2969,31.2969,31.2692,31.2784,214484.0
2019-10-22 15:40:00,33.8,33.8,33.78,33.79,206711.0,31.2784,31.2784,31.2599,31.2692,206711.0
2019-10-22 15:50:00,33.79,33.79,33.77,33.77,574390.0,31.2692,31.2692,31.2507,31.2507,574390.0
2019-10-23 09:30:00,33.88,33.92,33.86,33.91,166059.0,31.3525,31.3895,31.334,31.3802,166059.0
2019-10-23 09:40:00,33.92,33.95,33.91,33.94,37217.0,31.3895,31.4172,31.3802,31.408,37217.0
2019-10-23 09:50:00,33.94,33.96,33.92,33.94,42600.0,31.408,31.4265,31.3895,31.408,42600.0
2019-10-23 10:00:00,33.94,33.95,33.92,33.93,295856.0,31.408,31.4172,31.3895,31.3987,295856.0
2019-10-23 10:10:00,33.93,33.94,33.91,33.92,24548.0,31.3987,31.408,31.3802,31.3895,24548.0
2019-10-23 10:20:00,33.92,33.92,33.87,33.87,58396.0,31.3895,31.3895,31.3432,31.3432,58396.0
2019-10-23 10:30:00,33.88,33.91,33.87,33.91,333765.0,31.3525,31.3802,31.3432,31.3802,333765.0
2019-10-23 10:40:00,33.9,33.92,33.89,33.92,56365.0,31.371,31.3895,31.3617,31.3895,56365.0
2019-10-23 10:50:00,33.91,33.95,33.91,33.94,123061.0,31.3802,31.4172,31.3802,31.408,123061.0
2019-10-23 11:00:00,33.94,33.96,33.93,33.93,68772.0,31.408,31.4265,31.3987,31.3987,68772.0
2019-10-23 11:10:00,33.93,33.95,33.92,33.94,12465.0,31.3987,31.4172,31.3895,31.408,12465.0
2019-10-23 11:20:00,33.94,33.96,33.93,33.96,27203.0,31.408,31.4265,31.3987,31.4265,27203.0
2019-10-23 11:30:00,33.96,33.96,33.94,33.95,16606.0,31.4265,31.4265,31.408,31.4172,16606.0
2019-10-23 11:40:00,33.95,33.96,33.94,33.95,31186.0,31.4172,31.4265,31.408,31.4172,31186.0
2019-10-23 11:50:00,33.95,33.95,33.93,33.94,20013.0,31.4172,31.4172,31.3987,31.408,20013.0
2019-10-23 12:00:00,33.94,33.95,33.93,33.93,8624.0,31.408,31.4172,31.3987,31.3987,8624.0
2019-10-23 12:10:00,33.93,33.97,33.93,33.96,81771.0,31.3987,31.4357,31.3987,31.4265,81771.0
2019-10-23 12:20:00,33.96,33.97,33.94,33.94,18257.0,31.4265,31.4357,31.408,31.408,18257.0
2019-10-23 12:30:00,33.95,33.96,33.94,33.95,18607.0,31.4172,31.4265,31.408,31.4172,18607.0
2019-10-23 12:40:00,33.96,33.96,33.95,33.96,8852.0,31.4265,31.4265,31.4172,31.4265,8852.0
2019-10-23 12:50:00,33.96,33.98,33.95,33.98,39868.0,31.4265,31.445,31.4172,31.445,39868.0
2019-10-23 13:00:00,33.98,33.98,33.96,33.96,16100.0,31.445,31.445,31.4265,31.4265,16100.0
2019-10-23 13:10:00,33.96,33.97,33.95,33.96,14668.0,31.4265,31.4357,31.4172,31.4265,14668.0
2019-10-23 13:20:00,33.96,33.96,33.95,33.95,5884.0,31.4265,31.4265,31.4172,31.4172,5884.0
2019-10-23 13:30:00,33.96,33.96,33.95,33.96,3800.0,31.4265,31.4265,31.4172,31.4265,3800.0
2019-10-23 13:40:00,33.95,33.98,33.95,33.97,70978.0,31.4172,31.445,31.4172,31.4357,70978.0
2019-10-23 13:50:00,33.97,33.97,33.95,33.96,8917.0,31.4357,31.4357,31.4172,31.4265,8917.0
2019-10-23 14:00:00,33.97,33.97,33.95,33.97,15649.0,31.4357,31.4357,31.4172,31.4357,15649.0
2019-10-23 14:10:00,33.97,33.97,33.96,33.96,8715.0,31.4357,31.4357,31.4265,31.4265,8715.0
2019-10-23 14:20:00,33.97,33.97,33.95,33.95,14676.0,31.4357,31.4357,31.4172,31.4172,14676.0
2019-10-23 14:30:00,33.95,33.97,33.95,33.97,17857.0,31.4172,31.4357,31.4172,31.4357,17857.0
2019-10-23 14:40:00,33.96,33.97,33.95,33.97,8446.0,31.4265,31.4357,31.4172,31.4357,8446.0
2019-10-23 14:50:00,33.97,33.98,33.96,33.98,18578.0,31.4357,31.445,31.4265,31.445,18578.0
2019-10-23 15:00:00,33.98,33.98,33.96,33.97,23084.0,31.445,31.445,31.4265,31.4357,23084.0
2019-10-23 15:10:00,33.97,34.0,33.97,33.98,84620.0,31.4357,31.4635,31.4357,31.445,84620.0
2019-10-23 15:20:00,33.98,33.99,33.97,33.98,17755.0,31.445,31.4543,31.4357,31.445,17755.0
2019-10-23 15:30:00,33.98,34.0,33.97,33.98,383341.0,31.445,31.4635,31.4357,31.445,383341.0
2019-10-23 15:40:00,33.98,33.99,33.97,33.99,99964.0,31.445,31.4543,31.4357,31.4543,99964.0
2019-10-23 15:50:00,33.99,33.99,33.96,33.97,235249.0,31.4543,31.4543,31.4265,31.4357,235249.0
2019-10-24 09:30:00,33.88,33.92,33.86,33.86,260354.0,31.3525,31.3895,31.334,31.334,260354.0
2019-10-24 09:40:00,33.87,33.88,33.85,33.86,150650.0,31.3432,31.3525,31.3247,31.334,150650.0
2019-10-24 09:50:00,33.85,33.86,33.83,33.86,90373.0,31.3247,31.334,31.3062,31.334,90373.0
2019-10-24 10:00:00,33.86,33.87,33.84,33.85,113994.0,31.334,31.3432,31.3154,31.3247,113994.0
2019-10-24 10:10:00,33.85,33.85,33.81,33.82,99823.0,31.3247,31.3247,31.2877,31.2969,99823.0
2019-10-24 10:20:00,33.82,33.86,33.81,33.86,65068.0,31.2969,31.334,31.2877,31.334,65068.0
2019-10-24 10:30:00,33.86,33.86,33.84,33.86,81155.0,31.334,31.334,31.3154,31.334,81155.0
2019-10-24 10:40:00,33.86,33.88,33.85,33.86,93379.0,31.334,31.3525,31.3247,31.334,93379.0
2019-10-24 10:50:00,33.85,33.86,33.84,33.84,64309.0,31.3247,31.334,31.3154,31.3154,64309.0
2019-10-24 11:00:00,33.85,33.85,33.84,33.84,43374.0,31.3247,31.3247,31.3154,31.3154,43374.0
2019-10-24 11:10:00,33.84,33.86,33.84,33.84,229096.0,31.3154,31.334,31.3154,31.3154,229096.0
2019-10-24 11:20:00,33.84,33.85,33.84,33.85,59622.0,31.3154,31.3247,31.3154,31.3247,59622.0
2019-10-24 11:30:00,33.85,33.85,33.82,33.82,67105.0,31.3247,31.3247,31.2969,31.2969,67105.0
2019-10-24 11:40:00,33.83,33.83,33.81,33.81,29988.0,31.3062,31.3062,31.2877,31.2877,29988.0
2019-10-24 11:50:00,33.81,33.83,33.8,33.82,107569.0,31.2877,31.3062,31.2784,31.2969,107569.0
2019-10-24 12:00:00,33.83,33.83,33.79,33.79,115797.0,31.3062,31.3062,31.2692,31.2692,115797.0
2019-10-24 12:10:00,33.79,33.8,33.76,33.77,171505.0,31.2692,31.2784,31.2414,31.2507,171505.0
2019-10-24 12:20:00,33.76,33.79,33.76,33.79,32125.0,31.2414,31.2692,31.2414,31.2692,32125.0
2019-10-24 12:30:00,33.79,33.8,33.78,33.8,26042.0,31.2692,31.2784,31.2599,31.2784,26042.0
2019-10-24 12:40:00,33.8,33.81,33.79,33.81,38595.0,31.2784,31.2877,31.2692,31.2877,38595.0
2019-10-24 12:50:00,33.81,33.82,33.8,33.82,42015.0,31.2877,31.2969,31.2784,31.2969,42015.0
2019-10-24 13:00:00,33.82,33.83,33.81,33.81,60032.0,31.2969,31.3062,31.2877,31.2877,60032.0
2019-10-24 13:10:00,33.82,33.82,33.8,33.8,99018.0,31.2969,31.2969,31.2784,31.2784,99018.0
2019-10-24 13:20:00,33.8,33.81,33.79,33.8,62209.0,31.2784,31.2877,31.2692,31.2784,62209.0
2019-10-24 13:30:00,33.8,33.81,33.8,33.81,30886.0,31.2784,31.2877,31.2784,31.2877,30886.0
2019-10-24 13:40:00,33.81,33.84,33.81,33.84,59601.0,31.2877,31.3154,31.2877,31.3154,59601.0
2019-10-24 13:50:00,33.84,33.84,33.82,33.83,59569.0,31.3154,31.3154,31.2969,31.3062,59569.0
2019-10-24 14:00:00,33.83,33.85,33.81,33.82,106096.0,31.3062,31.3247,31.2877,31.2969,106096.0
2019-10-24 14:10:00,33.82,33.82,33.81,33.81,107091.0,31.2969,31.2969,31.2877,31.2877,107091.0
2019-10-24 14:20:00,33.82,33.82,33.8,33.8,81469.0,31.2969,31.2969,31.2784,31.2784,81469.0
2019-10-24 14:30:00,33.8,33.81,33.79,33.81,92919.0,31.2784,31.2877,31.2692,31.2877,92919.0
2019-10-24 14:40:00,33.8,33.81,33.8,33.8,20938.0,31.2784,31.2877,31.2784,31.2784,20938.0
2019-10-24 14:50:00,33.8,33.81,33.8,33.8,16635.0,31.2784,31.2877,31.2784,31.2784,16635.0
2019-10-24 15:00:00,33.8,33.83,33.8,33.83,74615.0,31.2784,31.3062,31.2784,31.3062,74615.0
2019-10-24 15:10:00,33.82,33.83,33.82,33.83,24346.0,31.2969,31.3062,31.2969,31.3062,24346.0
2019-10-24 15:20:00,33.83,33.85,33.82,33.84,60662.0,31.3062,31.3247,31.2969,31.3154,60662.0
2019-10-24 15:30:00,33.84,33.85,33.82,33.82,79093.0,31.3154,31.3247,31.2969,31.2969,79093.0
2019-10-24 15:40:00,33.82,33.83,33.82,33.82,95055.0,31.2969,31.3062,31.2969,31.2969,95055.0
2019-10-24 15:50:00,33.82,33.83,33.77,33.77,373714.0,31.2969,31.3062,31.2507,31.2507,373714.0
2019-10-25 09:30:00,33.82,33.88,33.81,33.87,76215.0,31.2969,31.3525,31.2877,31.3432,76215.0
2019-10-25 09:40:00,33.87,33.9,33.86,33.88,62595.0,31.3432,31.371,31.334,31.3525,62595.0
2019-10-25 09:50:00,33.88,33.89,33.86,33.88,64269.0,31.3525,31.3617,31.334,31.3525,64269.0
2019-10-25 10:00:00,33.88,33.91,33.87,33.91,135459.0,31.3525,31.3802,31.3432,31.3802,135459.0
2019-10-25 10:10:00,33.91,33.95,33.9,33.94,116817.0,31.3802,31.4172,31.371,31.408,116817.0
2019-10-25 10:20:00,33.94,33.95,33.93,33.93,86531.0,31.408,31.4172,31.3987,31.3987,86531.0
2019-10-25 10:30:00,33.93,33.94,33.92,33.94,37188.0,31.3987,31.408,31.3895,31.408,37188.0
2019-10-25 10:40:00,33.93,33.95,33.92,33.95,44546.0,31.3987,31.4172,31.3895,31.4172,44546.0
2019-10-25 10:50:00,33.95,33.97,33.93,33.97,72515.0,31.4172,31.4357,31.3987,31.4357,72515.0
2019-10-25 11:00:00,33.97,33.99,33.91,33.95,243744.0,31.4357,31.4543,31.3802,31.4172,243744.0
2019-10-25 11:10:00,33.95,34.04,33.95,34.03,1502832.0,31.4172,31.5005,31.4172,31.4913,1502832.0
2019-10-25 11:20:00,34.03,34.09,34.01,34.09,648524.0,31.4913,31.5468,31.4728,31.5468,648524.0
2019-10-25 11:30:00,34.09,34.11,34.08,34.1,489859.0,31.5468,31.5653,31.5375,31.5561,489859.0
2019-10-25 11:40:00,34.11,34.11,34.09,34.11,207530.0,31.5653,31.5653,31.5468,31.5653,207530.0
2019-10-25 11:50:00,34.11,34.12,34.09,34.11,323022.0,31.5653,31.5746,31.5468,31.5653,323022.0
2019-10-25 12:00:00,34.11,34.12,34.07,34.09,69643.0,31.5653,31.5746,31.5283,31.5468,69643.0
2019-10-25 12:10:00,34.09,34.09,34.05,34.07,33049.0,31.5468,31.5468,31.5098,31.5283,33049.0
2019-10-25 12:20:00,34.07,34.07,34.05,34.06,40159.0,31.5283,31.5283,31.5098,31.519,40159.0
2019-10-25 12:30:00,34.06,34.07,34.05,34.06,31470.0,31.519,31.5283,31.5098,31.519,31470.0
2019-10-25 12:40:00,34.06,34.06,34.03,34.04,34487.0,31.519,31.519,31.4913,31.5005,34487.0
2019-10-25 12:50:00,34.04,34.04,34.03,34.03,30716.0,31.5005,31.5005,31.4913,31.4913,30716.0
2019-10-25 13:00:00,34.04,34.05,34.03,34.05,49281.0,31.5005,31.5098,31.4913,31.5098,49281.0
2019-10-25 13:10:00,34.05,34.07,34.04,34.05,61832.0,31.5098,31.5283,31.5005,31.5098,61832.0
2019-10-25 13:20:00,34.06,34.06,34.05,34.06,25502.0,31.519,31.519,31.5098,31.519,25502.0
2019-10-25 13:30:00,34.05,34.06,34.04,34.04,21976.0,31.5098,31.519,31.5005,31.5005,21976.0
2019-10-25 13:40:00,34.04,34.05,34.03,34.05,37516.0,31.5005,31.5098,31.4913,31.5098,37516.0
2019-10-25 13:50:00,34.05,34.05,34.04,34.04,7600.0,31.5098,31.5098,31.5005,31.5005,7600.0
2019-10-25 14:00:00,34.05,34.05,34.01,34.02,59565.0,31.5098,31.5098,31.4728,31.482,59565.0
2019-10-25 14:10:00,34.02,34.05,34.02,34.05,29815.0,31.482,31.5098,31.482,31.5098,29815.0
2019-10-25 14:20:00,34.05,34.06,34.04,34.05,78823.0,31.5098,31.519,31.5005,31.5098,78823.0
2019-10-25 14:30:00,34.04,34.05,34.03,34.04,80088.0,31.5005,31.5098,31.4913,31.5005,80088.0
2019-10-25 14:40:00,34.04,34.06,34.04,34.05,97953.0,31.5005,31.519,31.5005,31.5098,97953.0
2019-10-25 14:50:00,34.05,34.07,34.05,34.06,44568.0,31.5098,31.5283,31.5098,31.519,44568.0
2019-10-25 15:00:00,34.06,34.07,34.05,34.05,46779.0,31.519,31.5283,31.5098,31.5098,46779.0
2019-10-25 15:10:00,34.05,34.08,34.05,34.08,116033.0,31.5098,31.5375,31.5098,31.5375,116033.0
2019-10-25 15:20:00,34.08,34.09,34.07,34.09,194822.0,31.5375,31.5468,31.5283,31.5468,194822.0
2019-10-25 15:30:00,34.09,34.09,34.07,34.07,89980.0,31.5468,31.5468,31.5283,31.5283,89980.0
2019-10-25 15:40:00,34.08,34.08,34.06,34.06,149626.0,31.5375,31.5375,31.519,31.519,149626.0
2019-10-25 15:50:00,34.06,34.08,34.04,34.06,353269.0,31.519,31.5375,31.5005,31.519,353269.0
2019-10-28 09:30:00,34.15,34.18,34.08,34.18,328437.0,31.6023,31.6301,31.5375,31.6301,328437.0
2019-10-28 09:40:00,34.18,34.19,34.16,34.18,76041.0,31.6301,31.6393,31.6116,31.6301,76041.0
2019-10-28 09:50:00,34.18,34.19,34.16,34.19,102568.0,31.6301,31.6393,31.6116,31.6393,102568.0
2019-10-28 10:00:00,34.19,34.2,34.18,34.2,60221.0,31.6393,31.6486,31.6301,31.6486,60221.0
2019-10-28 10:10:00,34.2,34.2,34.18,34.2,35097.0,31.6486,31.6486,31.6301,31.6486,35097.0
2019-10-28 10:20:00,34.2,34.2,34.17,34.19,149682.0,31.6486,31.6486,31.6208,31.6393,149682.0
2019-10-28 10:30:00,34.19,34.19,34.17,34.18,200580.0,31.6393,31.6393,31.6208,31.6301,200580.0
2019-10-28 10:40:00,34.18,34.2,34.17,34.2,72925.0,31.6301,31.6486,31.6208,31.6486,72925.0
2019-10-28 10:50:00,34.19,34.2,34.16,34.18,54920.0,31.6393,31.6486,31.6116,31.6301,54920.0
2019-10-28 11:00:00,34.17,34.18,34.16,34.18,34459.0,31.6208,31.6301,31.6116,31.6301,34459.0
2019-10-28 11:10:00,34.18,34.19,34.17,34.18,56879.0,31.6301,31.6393,31.6208,31.6301,56879.0
2019-10-28 11:20:00,34.17,34.18,34.16,34.18,11343.0,31.6208,31.6301,31.6116,31.6301,11343.0
2019-10-28 11:30:00,34.18,34.19,34.17,34.18,33534.0,31.6301,31.6393,31.6208,31.6301,33534.0
2019-10-28 11:40:00,34.18,34.18,34.17,34.18,18032.0,31.6301,31.6301,31.6208,31.6301,18032.0
2019-10-28 11:50:00,34.18,34.2,34.17,34.2,48551.0,31.6301,31.6486,31.6208,31.6486,48551.0
2019-10-28 12:00:00,34.2,34.2,34.19,34.2,11203.0,31.6486,31.6486,31.6393,31.6486,11203.0
2019-10-28 12:10:00,34.2,34.21,34.19,34.2,17020.0,31.6486,31.6578,31.6393,31.6486,17020.0
2019-10-28 12:20:00,34.21,34.21,34.2,34.2,27544.0,31.6578,31.6578,31.6486,31.6486,27544.0
2019-10-28 12:30:00,34.2,34.21,34.19,34.21,26899.0,31.6486,31.6578,31.6393,31.6578,26899.0
2019-10-28 12:40:00,34.21,34.21,34.18,34.2,191478.0,31.6578,31.6578,31.6301,31.6486,191478.0
2019-10-28 12:50:00,34.2,34.21,34.19,34.21,40582.0,31.6486,31.6578,31.6393,31.6578,40582.0
2019-10-28 13:00:00,34.21,34.21,34.2,34.21,6255.0,31.6578,31.6578,31.6486,31.6578,6255.0
2019-10-28 13:10:00,34.21,34.21,34.18,34.2,178483.0,31.6578,31.6578,31.6301,31.6486,178483.0
2019-10-28 13:20:00,34.19,34.21,34.19,34.21,26293.0,31.6393,31.6578,31.6393,31.6578,26293.0
2019-10-28 13:30:00,34.21,34.21,34.2,34.21,20313.0,31.6578,31.6578,31.6486,31.6578,20313.0
2019-10-28 13:40:00,34.21,34.21,34.2,34.21,23029.0,31.6578,31.6578,31.6486,31.6578,23029.0
2019-10-28 13:50:00,34.21,34.21,34.2,34.2,37652.0,31.6578,31.6578,31.6486,31.6486,37652.0
2019-10-28 14:00:00,34.2,34.21,34.2,34.21,9848.0,31.6486,31.6578,31.6486,31.6578,9848.0
2019-10-28 14:10:00,34.2,34.23,34.19,34.2,302434.0,31.6486,31.6764,31.6393,31.6486,302434.0
2019-10-28 14:20:00,34.2,34.2,34.18,34.19,72913.0,31.6486,31.6486,31.6301,31.6393,72913.0
2019-10-28 14:30:00,34.19,34.19,34.18,34.19,13548.0,31.6393,31.6393,31.6301,31.6393,13548.0
2019-10-28 14:40:00,34.19,34.2,34.19,34.2,13985.0,31.6393,31.6486,31.6393,31.6486,13985.0
2019-10-28 14:50:00,34.2,34.21,34.19,34.2,20567.0,31.6486,31.6578,31.6393,31.6486,20567.0
2019-10-28 15:00:00,34.19,34.21,34.18,34.2,46606.0,31.6393,31.6578,31.6301,31.6486,46606.0
2019-10-28 15:10:00,34.2,34.2,34.17,34.18,11504.0,31.6486,31.6486,31.6208,31.6301,11504.0
2019-10-28 15:20:00,34.18,34.18,34.15,34.15,18353.0,31.6301,31.6301,31.6023,31.6023,18353.0
2019-10-28 15:30:00,34.15,34.15,34.12,34.14,108245.0,31.6023,31.6023,31.5746,31.5931,108245.0
2019-10-28 15:40:00,34.14,34.15,34.12,34.15,138834.0,31.5931,31.6023,31.5746,31.6023,138834.0
2019-10-28 15:50:00,34.15,34.15,34.13,34.15,225654.0,31.6023,31.6023,31.5838,31.6023,225654.0
2019-10-29 09:30:00,34.55,34.55,34.5,34.53,329988.0,31.9725,31.9725,31.9262,31.954,329988.0
2019-10-29 09:40:00,34.53,34.54,34.5,34.52,188741.0,31.954,31.9632,31.9262,31.9447,188741.0
2019-10-29 09:50:00,34.52,34.55,34.52,34.55,79588.0,31.9447,31.9725,31.9447,31.9725,79588.0
2019-10-29 10:00:00,34.55,34.55,34.53,34.54,35080.0,31.9725,31.9725,31.954,31.9632,35080.0
2019-10-29 10:10:00,34.54,34.56,34.53,34.55,74469.0,31.9632,31.9817,31.954,31.9725,74469.0
2019-10-29 10:20:00,34.56,34.57,34.54,34.55,50100.0,31.9817,31.991,31.9632,31.9725,50100.0
2019-10-29 10:30:00,34.55,34.56,34.54,34.54,51323.0,31.9725,31.9817,31.9632,31.9632,51323.0
2019-10-29 10:40:00,34.55,34.59,34.54,34.58,149205.0,31.9725,32.0095,31.9632,32.0002,149205.0
2019-10-29 10:50:00,34.58,34.58,34.54,34.55,70185.0,32.0002,32.0002,31.9632,31.9725,70185.0
2019-10-29 11:00:00,34.55,34.56,34.54,34.55,61692.0,31.9725,31.9817,31.9632,31.9725,61692.0
2019-10-29 11:10:00,34.55,34.58,34.55,34.57,93143.0,31.9725,32.0002,31.9725,31.991,93143.0
2019-10-29 11:20:00,34.56,34.57,34.55,34.55,32649.0,31.9817,31.991,31.9725,31.9725,32649.0
2019-10-29 11:30:00,34.55,34.57,34.55,34.55,49153.0,31.9725,31.991,31.9725,31.9725,49153.0
2019-10-29 11:40:00,34.55,34.56,34.54,34.54,18079.0,31.9725,31.9817,31.9632,31.9632,18079.0
2019-10-29 11:50:00,34.55,34.57,34.52,34.52,94449.0,31.9725,31.991,31.9447,31.9447,94449.0
2019-10-29 12:00:00,34.52,34.53,34.5,34.51,86478.0,31.9447,31.954,31.9262,31.9355,86478.0
2019-10-29 12:10:00,34.52,34.54,34.51,34.54,41459.0,31.9447,31.9632,31.9355,31.9632,41459.0
2019-10-29 12:20:00,34.53,34.53,34.52,34.52,22840.0,31.954,31.954,31.9447,31.9447,22840.0
2019-10-29 12:30:00,34.52,34.53,34.52,34.53,14481.0,31.9447,31.954,31.9447,31.954,14481.0
2019-10-29 12:40:00,34.52,34.53,34.52,34.52,27466.0,31.9447,31.954,31.9447,31.9447,27466.0
2019-10-29 12:50:00,34.52,34.54,34.52,34.53,49617.0,31.9447,31.9632,31.9447,31.954,49617.0
2019-10-29 13:00:00,34.52,34.54,34.52,34.54,20529.0,31.9447,31.9632,31.9447,31.9632,20529.0
2019-10-29 13:10:00,34.54,34.54,34.52,34.52,31401.0,31.9632,31.9632,31.9447,31.9447,31401.0
2019-10-29 13:20:00,34.52,34.54,34.52,34.53,29126.0,31.9447,31.9632,31.9447,31.954,29126.0
2019-10-29 13:30:00,34.54,34.54,34.53,34.53,6475.0,31.9632,31.9632,31.954,31.954,6475.0
2019-10-29 13:40:00,34.53,34.54,34.52,34.52,23476.0,31.954,31.9632,31.9447,31.9447,23476.0
2019-10-29 13:50:00,34.52,34.53,34.52,34.52,14200.0,31.9447,31.954,31.9447,31.9447,14200.0
2019-10-29 14:00:00,34.52,34.53,34.52,34.52,17504.0,31.9447,31.954,31.9447,31.9447,17504.0
2019-10-29 14:10:00,34.52,34.53,34.51,34.51,54424.0,31.9447,31.954,31.9355,31.9355,54424.0
2019-10-29 14:20:00,34.51,34.54,34.51,34.53,80457.0,31.9355,31.9632,31.9355,31.954,80457.0
2019-10-29 14:30:00,34.52,34.53,34.52,34.52,45999.0,31.9447,31.954,31.9447,31.9447,45999.0
2019-10-29 14:40:00,34.52,34.53,34.51,34.52,37017.0,31.9447,31.954,31.9355,31.9447,37017.0
2019-10-29 14:50:00,34.52,34.54,34.51,34.54,73666.0,31.9447,31.9632,31.9355,31.9632,73666.0
2019-10-29 15:00:00,34.54,34.54,34.53,34.54,15569.0,31.9632,31.9632,31.954,31.9632,15569.0
2019-10-29 15:10:00,34.54,34.54,34.53,34.53,27752.0,31.9632,31.9632,31.954,31.954,27752.0
2019-10-29 15:20:00,34.53,34.54,34.51,34.52,26101.0,31.954,31.9632,31.9355,31.9447,26101.0
2019-10-29 15:30:00,34.52,34.52,34.5,34.5,40086.0,31.9447,31.9447,31.9262,31.9262,40086.0
2019-10-29 15:40:00,34.5,34.51,34.49,34.5,75121.0,31.9262,31.9355,31.917,31.9262,75121.0
2019-10-29 15:50:00,34.5,34.53,34.49,34.52,420260.0,31.9262,31.954,31.917,31.9447,420260.0
2019-10-30 09:30:00,34.68,34.68,34.56,34.57,145249.0,32.0928,32.0928,31.9817,31.991,145249.0
2019-10-30 09:40:00,34.57,34.58,34.56,34.57,45603.0,31.991,32.0002,31.9817,31.991,45603.0
2019-10-30 09:50:00,34.57,34.6,34.57,34.59,43824.0,31.991,32.0187,31.991,32.0095,43824.0
2019-10-30 10:00:00,34.58,34.62,34.56,34.62,104051.0,32.0002,32.0373,31.9817,32.0373,104051.0
2019-10-30 10:10:00,34.62,34.63,34.61,34.61,24965.0,32.0373,32.0465,32.028,32.028,24965.0
2019-10-30 10:20:00,34.61,34.62,34.59,34.59,38975.0,32.028,32.0373,32.0095,32.0095,38975.0
2019-10-30 10:30:00,34.59,34.59,34.57,34.59,76081.0,32.0095,32.0095,31.991,32.0095,76081.0
2019-10-30 10:40:00,34.59,34.6,34.58,34.59,35962.0,32.0095,32.0187,32.0002,32.0095,35962.0
2019-10-30 10:50:00,34.59,34.65,34.59,34.65,110089.0,32.0095,32.065,32.0095,32.065,110089.0
2019-10-30 11:00:00,34.65,34.65,34.64,34.65,60776.0,32.065,32.065,32.0558,32.065,60776.0
2019-10-30 11:10:00,34.65,34.66,34.64,34.65,15229.0,32.065,32.0743,32.0558,32.065,15229.0
2019-10-30 11:20:00,34.64,34.65,34.62,34.64,16873.0,32.0558,32.065,32.0373,32.0558,16873.0
2019-10-30 11:30:00,34.64,34.66,34.63,34.65,33768.0,32.0558,32.0743,32.0465,32.065,33768.0
2019-10-30 11:40:00,34.65,34.66,34.64,34.66,17674.0,32.065,32.0743,32.0558,32.0743,17674.0
2019-10-30 11:50:00,34.66,34.66,34.64,34.65,23030.0,32.0743,32.0743,32.0558,32.065,23030.0
2019-10-30 12:00:00,34.65,34.67,34.64,34.66,38263.0,32.065,32.0835,32.0558,32.0743,38263.0
2019-10-30 12:10:00,34.66,34.68,34.66,34.68,12047.0,32.0743,32.0928,32.0743,32.0928,12047.0
2019-10-30 12:20:00,34.68,34.69,34.67,34.69,5461.0,32.0928,32.102,32.0835,32.102,5461.0
2019-10-30 12:30:00,34.69,34.7,34.67,34.68,51834.0,32.102,32.1113,32.0835,32.0928,51834.0
2019-10-30 12:40:00,34.69,34.69,34.67,34.68,4211.0,32.102,32.102,32.0835,32.0928,4211.0
2019-10-30 12:50:00,34.68,34.68,34.66,34.66,12863.0,32.0928,32.0928,32.0743,32.0743,12863.0
2019-10-30 13:00:00,34.67,34.67,34.66,34.66,8385.0,32.0835,32.0835,32.0743,32.0743,8385.0
2019-10-30 13:10:00,34.66,34.67,34.66,34.67,4227.0,32.0743,32.0835,32.0743,32.0835,4227.0
2019-10-30 13:20:00,34.66,34.67,34.65,34.66,9581.0,32.0743,32.0835,32.065,32.0743,9581.0
2019-10-30 13:30:00,34.65,34.66,34.64,34.65,36841.0,32.065,32.0743,32.0558,32.065,36841.0
2019-10-30 13:40:00,34.64,34.66,34.63,34.64,27809.0,32.0558,32.0743,32.0465,32.0558,27809.0
2019-10-30 13:50:00,34.64,34.66,34.61,34.62,46133.0,32.0558,32.0743,32.028,32.0373,46133.0
2019-10-30 14:00:00,34.6,34.62,34.56,34.6,206963.0,32.0187,32.0373,31.9817,32.0187,206963.0
2019-10-30 14:10:00,34.6,34.63,34.59,34.62,182587.0,32.0187,32.0465,32.0095,32.0373,182587.0
2019-10-30 14:20:00,34.63,34.65,34.62,34.64,29487.0,32.0465,32.065,32.0373,32.0558,29487.0
2019-10-30 14:30:00,34.65,34.65,34.56,34.57,48132.0,32.065,32.065,31.9817,31.991,48132.0
2019-10-30 14:40:00,34.57,34.59,34.54,34.59,143984.0,31.991,32.0095,31.9632,32.0095,143984.0
2019-10-30 14:50:00,34.59,34.7,34.59,34.7,73677.0,32.0095,32.1113,32.0095,32.1113,73677.0
2019-10-30 15:00:00,34.7,34.72,34.7,34.71,32902.0,32.1113,32.1298,32.1113,32.1205,32902.0
2019-10-30 15:10:00,34.72,34.75,34.72,34.75,107077.0,32.1298,32.1576,32.1298,32.1576,107077.0
2019-10-30 15:20:00,34.75,34.78,34.74,34.76,160736.0,32.1576,32.1853,32.1483,32.1668,160736.0
2019-10-30 15:30:00,34.76,34.79,34.76,34.79,393796.0,32.1668,32.1946,32.1668,32.1946,393796.0
2019-10-30 15:40:00,34.79,34.81,34.78,34.81,264304.0,32.1946,32.2131,32.1853,32.2131,264304.0
2019-10-30 15:50:00,34.81,34.85,34.81,34.84,1138242.0,32.2131,32.2501,32.2131,32.2408,1138242.0
2019-10-31 09:30:00,34.83,34.84,34.79,34.8,315734.0,32.2316,32.2408,32.1946,32.2038,315734.0
2019-10-31 09:40:00,34.8,34.82,34.78,34.79,175923.0,32.2038,32.2223,32.1853,32.1946,175923.0
2019-10-31 09:50:00,34.79,34.79,34.76,34.76,201009.0,32.1946,32.1946,32.1668,32.1668,201009.0
2019-10-31 10:00:00,34.76,34.77,34.74,34.76,68073.0,32.1668,32.1761,32.1483,32.1668,68073.0
2019-10-31 10:10:00,34.76,34.76,34.73,34.74,53080.0,32.1668,32.1668,32.1391,32.1483,53080.0
2019-10-31 10:20:00,34.73,34.73,34.67,34.68,81125.0,32.1391,32.1391,32.0835,32.0928,81125.0
2019-10-31 10:30:00,34.67,34.7,34.66,34.69,57293.0,32.0835,32.1113,32.0743,32.102,57293.0
2019-10-31 10:40:00,34.69,34.73,34.69,34.73,21067.0,32.102,32.1391,32.102,32.1391,21067.0
2019-10-31 10:50:00,34.73,34.76,34.72,34.74,157230.0,32.1391,32.1668,32.1298,32.1483,157230.0
2019-10-31 11:00:00,34.74,34.75,34.73,34.73,102271.0,32.1483,32.1576,32.1391,32.1391,102271.0
2019-10-31 11:10:00,34.74,34.75,34.71,34.71,36960.0,32.1483,32.1576,32.1205,32.1205,36960.0
2019-10-31 11:20:00,34.71,34.72,34.68,34.7,206882.0,32.1205,32.1298,32.0928,32.1113,206882.0
2019-10-31 11:30:00,34.7,34.72,34.69,34.72,32027.0,32.1113,32.1298,32.102,32.1298,32027.0
2019-10-31 11:40:00,34.72,34.74,34.71,34.72,40793.0,32.1298,32.1483,32.1205,32.1298,40793.0
2019-10-31 11:50:00,34.72,34.74,34.7,34.7,49499.0,32.1298,32.1483,32.1113,32.1113,49499.0
2019-10-31 12:00:00,34.71,34.71,34.67,34.68,41038.0,32.1205,32.1205,32.0835,32.0928,41038.0
2019-10-31 12:10:00,34.67,34.68,34.66,34.66,14067.0,32.0835,32.0928,32.0743,32.0743,14067.0
2019-10-31 12:20:00,34.66,34.68,34.64,34.67,33535.0,32.0743,32.0928,32.0558,32.0835,33535.0
2019-10-31 12:30:00,34.67,34.67,34.65,34.66,20446.0,32.0835,32.0835,32.065,32.0743,20446.0
2019-10-31 12:40:00,34.66,34.67,34.65,34.66,53750.0,32.0743,32.0835,32.065,32.0743,53750.0
2019-10-31 12:50:00,34.66,34.67,34.65,34.66,37660.0,32.0743,32.0835,32.065,32.0743,37660.0
2019-10-31 13:00:00,34.66,34.68,34.66,34.67,44918.0,32.0743,32.0928,32.0743,32.0835,44918.0
2019-10-31 13:10:00,34.66,34.67,34.65,34.67,61548.0,32.0743,32.0835,32.065,32.0835,61548.0
2019-10-31 13:20:00,34.66,34.67,34.66,34.66,6315.0,32.0743,32.0835,32.0743,32.0743,6315.0
2019-10-31 13:30:00,34.66,34.67,34.65,34.65,16714.0,32.0743,32.0835,32.065,32.065,16714.0
2019-10-31 13:40:00,34.65,34.66,34.65,34.65,17655.0,32.065,32.0743,32.065,32.065,17655.0
2019-10-31 13:50:00,34.65,34.66,34.64,34.64,26049.0,32.065,32.0743,32.0558,32.0558,26049.0
2019-10-31 14:00:00,34.64,34.65,34.61,34.63,79677.0,32.0558,32.065,32.028,32.0465,79677.0
2019-10-31 14:10:00,34.63,34.63,34.62,34.62,85926.0,32.0465,32.0465,32.0373,32.0373,85926.0
2019-10-31 14:20:00,34.62,34.63,34.61,34.63,42011.0,32.0373,32.0465,32.028,32.0465,42011.0
2019-10-31 14:30:00,34.63,34.63,34.6,34.6,84766.0,32.0465,32.0465,32.0187,32.0187,84766.0
2019-10-31 14:40:00,34.61,34.61,34.58,34.6,63808.0,32.028,32.028,32.0002,32.0187,63808.0
2019-10-31 14:50:00,34.59,34.6,34.59,34.59,42586.0,32.0095,32.0187,32.0095,32.0095,42586.0
2019-10-31 15:00:00,34.6,34.62,34.6,34.61,115671.0,32.0187,32.0373,32.0187,32.028,115671.0
2019-10-31 15:10:00,34.61,34.64,34.6,34.64,80235.0,32.028,32.0558,32.0187,32.0558,80235.0
2019-10-31 15:20:00,34.64,34.64,34.6,34.61,89467.0,32.0558,32.0558,32.0187,32.028,89467.0
2019-10-31 15:30:00,34.61,34.65,34.61,34.64,149945.0,32.028,32.065,32.028,32.0558,149945.0
2019-10-31 15:40:00,34.63,34.64,34.61,34.62,99384.0,32.0465,32.0558,32.028,32.0373,99384.0
2019-10-31 15:50:00,34.62,34.68,34.6,34.67,847727.0,32.0373,32.0928,32.0187,32.0835,847727.0
2019-11-01 09:30:00,34.91,34.96,34.9,34.94,55281.0,32.3056,32.3519,32.2964,32.3334,55281.0
2019-11-01 09:40:00,34.94,34.96,34.92,34.95,67456.0,32.3334,32.3519,32.3149,32.3426,67456.0
2019-11-01 09:50:00,34.95,34.97,34.92,34.93,86245.0,32.3426,32.3611,32.3149,32.3241,86245.0
2019-11-01 10:00:00,34.93,35.04,34.92,35.04,171710.0,32.3241,32.4259,32.3149,32.4259,171710.0
2019-11-01 10:10:00,35.04,35.07,35.03,35.05,72279.0,32.4259,32.4537,32.4167,32.4352,72279.0
2019-11-01 10:20:00,35.06,35.08,35.04,35.04,82838.0,32.4444,32.4629,32.4259,32.4259,82838.0
2019-11-01 10:30:00,35.05,35.06,35.0,35.02,51187.0,32.4352,32.4444,32.3889,32.4074,51187.0
2019-11-01 10:40:00,35.02,35.03,35.0,35.02,40093.0,32.4074,32.4167,32.3889,32.4074,40093.0
2019-11-01 10:50:00,35.03,35.06,35.02,35.05,111460.0,32.4167,32.4444,32.4074,32.4352,111460.0
2019-11-01 11:00:00,35.05,35.1,35.05,35.09,107638.0,32.4352,32.4814,32.4352,32.4722,107638.0
2019-11-01 11:10:00,35.09,35.1,35.05,35.05,83377.0,32.4722,32.4814,32.4352,32.4352,83377.0
2019-11-01 11:20:00,35.05,35.06,35.0,35.02,95453.0,32.4352,32.4444,32.3889,32.4074,95453.0
2019-11-01 11:30:00,35.02,35.05,35.01,35.05,90396.0,32.4074,32.4352,32.3982,32.4352,90396.0
2019-11-01 11:40:00,35.04,35.07,35.04,35.07,87177.0,32.4259,32.4537,32.4259,32.4537,87177.0
2019-11-01 11:50:00,35.07,35.07,35.04,35.05,105801.0,32.4537,32.4537,32.4259,32.4352,105801.0
2019-11-01 12:00:00,35.04,35.04,35.01,35.02,134086.0,32.4259,32.4259,32.3982,32.4074,134086.0
2019-11-01 12:10:00,35.02,35.04,35.01,35.02,127389.0,32.4074,32.4259,32.3982,32.4074,127389.0
2019-11-01 12:20:00,35.02,35.04,35.0,35.01,444941.0,32.4074,32.4259,32.3889,32.3982,444941.0
2019-11-01 12:30:00,35.01,35.05,35.0,35.04,81527.0,32.3982,32.4352,32.3889,32.4259,81527.0
2019-11-01 12:40:00,35.04,35.05,35.03,35.04,81602.0,32.4259,32.4352,32.4167,32.4259,81602.0
2019-11-01 12:50:00,35.04,35.06,35.04,35.05,31260.0,32.4259,32.4444,32.4259,32.4352,31260.0
2019-11-01 13:00:00,35.06,35.07,35.05,35.06,38335.0,32.4444,32.4537,32.4352,32.4444,38335.0
2019-11-01 13:10:00,35.07,35.09,35.06,35.09,68178.0,32.4537,32.4722,32.4444,32.4722,68178.0
2019-11-01 13:20:00,35.09,35.1,35.08,35.09,141644.0,32.4722,32.4814,32.4629,32.4722,141644.0
2019-11-01 13:30:00,35.08,35.1,35.08,35.09,58303.0,32.4629,32.4814,32.4629,32.4722,58303.0
2019-11-01 13:40:00,35.09,35.11,35.08,35.1,70163.0,32.4722,32.4907,32.4629,32.4814,70163.0
2019-11-01 13:50:00,35.1,35.12,35.09,35.1,164615.0,32.4814,32.5,32.4722,32.4814,164615.0
2019-11-01 14:00:00,35.1,35.11,35.09,35.11,66660.0,32.4814,32.4907,32.4722,32.4907,66660.0
2019-11-01 14:10:00,35.12,35.12,35.1,35.1,86543.0,32.5,32.5,32.4814,32.4814,86543.0
2019-11-01 14:20:00,35.11,35.12,35.09,35.12,81784.0,32.4907,32.5,32.4722,32.5,81784.0
2019-11-01 14:30:00,35.12,35.13,35.1,35.11,80277.0,32.5,32.5092,32.4814,32.4907,80277.0
2019-11-01 14:40:00,35.12,35.12,35.09,35.1,54775.0,32.5,32.5,32.4722,32.4814,54775.0
2019-11-01 14:50:00,35.1,35.11,35.09,35.09,91614.0,32.4814,32.4907,32.4722,32.4722,91614.0
2019-11-01 15:00:00,35.1,35.1,35.08,35.09,86343.0,32.4814,32.4814,32.4629,32.4722,86343.0
2019-11-01 15:10:00,35.09,35.1,35.08,35.09,69853.0,32.4722,32.4814,32.4629,32.4722,69853.0
2019-11-01 15:20:00,35.09,35.09,35.07,35.08,113083.0,32.4722,32.4722,32.4537,32.4629,113083.0
2019-11-01 15:30:00,35.08,35.09,35.07,35.07,147031.0,32.4629,32.4722,32.4537,32.4537,147031.0
2019-11-01 15:40:00,35.08,35.08,35.05,35.05,310328.0,32.4629,32.4629,32.4352,32.4352,310328.0
2019-11-01 15:50:00,35.05,35.07,35.04,35.06,649871.0,32.4352,32.4537,32.4259,32.4444,649871.0
2019-11-04 09:30:00,35.08,35.14,35.05,35.13,179783.0,32.4629,32.5185,32.4352,32.5092,179783.0
2019-11-04 09:40:00,35.12,35.14,35.1,35.13,84289.0,32.5,32.5185,32.4814,32.5092,84289.0
2019-11-04 09:50:00,35.12,35.13,35.06,35.07,88435.0,32.5,32.5092,32.4444,32.4537,88435.0
2019-11-04 10:00:00,35.07,35.07,35.03,35.05,85585.0,32.4537,32.4537,32.4167,32.4352,85585.0
2019-11-04 10:10:00,35.05,35.07,35.01,35.02,240682.0,32.4352,32.4537,32.3982,32.4074,240682.0
2019-11-04 10:20:00,35.02,35.05,35.01,35.02,117585.0,32.4074,32.4352,32.3982,32.4074,117585.0
2019-11-04 10:30:00,35.02,35.04,35.01,35.02,73429.0,32.4074,32.4259,32.3982,32.4074,73429.0
2019-11-04 10:40:00,35.03,35.05,35.02,35.02,33813.0,32.4167,32.4352,32.4074,32.4074,33813.0
2019-11-04 10:50:00,35.02,35.03,35.01,35.02,39293.0,32.4074,32.4167,32.3982,32.4074,39293.0
2019-11-04 11:00:00,35.02,35.04,35.02,35.04,9658.0,32.4074,32.4259,32.4074,32.4259,9658.0
2019-11-04 11:10:00,35.04,35.04,35.01,35.02,44807.0,32.4259,32.4259,32.3982,32.4074,44807.0
2019-11-04 11:20:00,35.01,35.03,35.0,35.01,63346.0,32.3982,32.4167,32.3889,32.3982,63346.0
2019-11-04 11:30:00,35.01,35.03,35.0,35.02,35467.0,32.3982,32.4167,32.3889,32.4074,35467.0
2019-11-04 11:40:00,35.02,35.03,35.01,35.03,58494.0,32.4074,32.4167,32.3982,32.4167,58494.0
2019-11-04 11:50:00,35.02,35.03,35.01,35.02,50156.0,32.4074,32.4167,32.3982,32.4074,50156.0
2019-11-04 12:00:00,35.02,35.02,35.0,35.02,126562.0,32.4074,32.4074,32.3889,32.4074,126562.0
2019-11-04 12:10:00,35.02,35.03,35.01,35.02,42184.0,32.4074,32.4167,32.3982,32.4074,42184.0
2019-11-04 12:20:00,35.02,35.03,35.01,35.02,47982.0,32.4074,32.4167,32.3982,32.4074,47982.0
2019-11-04 12:30:00,35.02,35.03,35.01,35.02,35670.0,32.4074,32.4167,32.3982,32.4074,35670.0
2019-11-04 12:40:00,35.02,35.03,35.01,35.02,16080.0,32.4074,32.4167,32.3982,32.4074,16080.0
2019-11-04 12:50:00,35.02,35.02,35.01,35.02,9435.0,32.4074,32.4074,32.3982,32.4074,9435.0
2019-11-04 13:00:00,35.02,35.02,35.0,35.02,46542.0,32.4074,32.4074,32.3889,32.4074,46542.0
2019-11-04 13:10:00,35.02,35.03,35.01,35.02,82693.0,32.4074,32.4167,32.3982,32.4074,82693.0
2019-11-04 13:20:00,35.02,35.03,35.01,35.02,64190.0,32.4074,32.4167,32.3982,32.4074,64190.0
2019-11-04 13:30:00,35.02,35.02,35.01,35.02,30557.0,32.4074,32.4074,32.3982,32.4074,30557.0
2019-11-04 13:40:00,35.02,35.03,34.97,34.98,97871.0,32.4074,32.4167,32.3611,32.3704,97871.0
2019-11-04 13:50:00,34.98,35.0,34.96,35.0,420264.0,32.3704,32.3889,32.3519,32.3889,420264.0
2019-11-04 14:00:00,35.0,35.01,34.99,35.0,28922.0,32.3889,32.3982,32.3797,32.3889,28922.0
2019-11-04 14:10:00,35.0,35.01,34.99,35.0,30651.0,32.3889,32.3982,32.3797,32.3889,30651.0
2019-11-04 14:20:00,35.0,35.01,34.99,35.0,15758.0,32.3889,32.3982,32.3797,32.3889,15758.0
2019-11-04 14:30:00,35.01,35.02,35.0,35.02,27181.0,32.3982,32.4074,32.3889,32.4074,27181.0
2019-11-04 14:40:00,35.02,35.02,35.01,35.01,46051.0,32.4074,32.4074,32.3982,32.3982,46051.0
2019-11-04 14:50:00,35.01,35.02,35.01,35.01,29915.0,32.3982,32.4074,32.3982,32.3982,29915.0
2019-11-04 15:00:00,35.02,35.03,35.01,35.02,49018.0,32.4074,32.4167,32.3982,32.4074,49018.0
2019-11-04 15:10:00,35.02,35.02,35.01,35.02,15191.0,32.4074,32.4074,32.3982,32.4074,15191.0
2019-11-04 15:20:00,35.02,35.02,34.99,35.0,94087.0,32.4074,32.4074,32.3797,32.3889,94087.0
2019-11-04 15:30:00,34.99,35.0,34.98,34.98,35148.0,32.3797,32.3889,32.3704,32.3704,35148.0
2019-11-04 15:40:00,34.99,35.01,34.98,35.01,143956.0,32.3797,32.3982,32.3704,32.3982,143956.0
2019-11-04 15:50:00,35.01,35.01,34.95,34.98,321218.0,32.3982,32.3982,32.3426,32.3704,321218.0
2019-11-05 09:30:00,35.02,35.02,34.9,34.94,148084.0,32.4074,32.4074,32.2964,32.3334,148084.0
2019-11-05 09:40:00,34.94,35.0,34.93,35.0,110014.0,32.3334,32.3889,32.3241,32.3889,110014.0
2019-11-05 09:50:00,35.0,35.01,34.98,34.99,86522.0,32.3889,32.3982,32.3704,32.3797,86522.0
2019-11-05 10:00:00,34.99,34.99,34.86,34.88,162081.0,32.3797,32.3797,32.2594,32.2779,162081.0
2019-11-05 10:10:00,34.88,34.89,34.87,34.89,41051.0,32.2779,32.2871,32.2686,32.2871,41051.0
2019-11-05 10:20:00,34.89,34.9,34.85,34.86,70398.0,32.2871,32.2964,32.2501,32.2594,70398.0
2019-11-05 10:30:00,34.86,34.88,34.84,34.84,60703.0,32.2594,32.2779,32.2408,32.2408,60703.0
2019-11-05 10:40:00,34.84,34.86,34.81,34.85,96427.0,32.2408,32.2594,32.2131,32.2501,96427.0
2019-11-05 10:50:00,34.85,34.89,34.84,34.88,103900.0,32.2501,32.2871,32.2408,32.2779,103900.0
2019-11-05 11:00:00,34.88,34.9,34.87,34.87,90060.0,32.2779,32.2964,32.2686,32.2686,90060.0
2019-11-05 11:10:00,34.88,34.89,34.87,34.88,35702.0,32.2779,32.2871,32.2686,32.2779,35702.0
2019-11-05 11:20:00,34.88,34.9,34.86,34.89,67145.0,32.2779,32.2964,32.2594,32.2871,67145.0
2019-11-05 11:30:00,34.89,34.91,34.88,34.9,80975.0,32.2871,32.3056,32.2779,32.2964,80975.0
2019-11-05 11:40:00,34.89,34.9,34.87,34.88,29938.0,32.2871,32.2964,32.2686,32.2779,29938.0
2019-11-05 11:50:00,34.88,34.89,34.87,34.89,39595.0,32.2779,32.2871,32.2686,32.2871,39595.0
2019-11-05 12:00:00,34.88,34.89,34.87,34.89,40780.0,32.2779,32.2871,32.2686,32.2871,40780.0
2019-11-05 12:10:00,34.89,34.9,34.87,34.89,82609.0,32.2871,32.2964,32.2686,32.2871,82609.0
2019-11-05 12:20:00,34.89,34.9,34.88,34.89,24035.0,32.2871,32.2964,32.2779,32.2871,24035.0
2019-11-05 12:30:00,34.9,34.91,34.89,34.91,32948.0,32.2964,32.3056,32.2871,32.3056,32948.0
2019-11-05 12:40:00,34.91,34.92,34.88,34.9,81839.0,32.3056,32.3149,32.2779,32.2964,81839.0
2019-11-05 12:50:00,34.9,34.92,34.89,34.92,17570.0,32.2964,32.3149,32.2871,32.3149,17570.0
2019-11-05 13:00:00,34.92,34.93,34.92,34.93,22420.0,32.3149,32.3241,32.3149,32.3241,22420.0
2019-11-05 13:10:00,34.92,34.95,34.92,34.92,47604.0,32.3149,32.3426,32.3149,32.3149,47604.0
2019-11-05 13:20:00,34.93,34.94,34.92,34.94,44546.0,32.3241,32.3334,32.3149,32.3334,44546.0
2019-11-05 13:30:00,34.94,34.95,34.93,34.94,32771.0,32.3334,32.3426,32.3241,32.3334,32771.0
2019-11-05 13:40:00,34.94,34.96,34.93,34.94,64009.0,32.3334,32.3519,32.3241,32.3334,64009.0
2019-11-05 13:50:00,34.94,34.95,34.94,34.94,30416.0,32.3334,32.3426,32.3334,32.3334,30416.0
2019-11-05 14:00:00,34.94,34.95,34.94,34.95,17783.0,32.3334,32.3426,32.3334,32.3426,17783.0
2019-11-05 14:10:00,34.95,34.95,34.94,34.94,30095.0,32.3426,32.3426,32.3334,32.3334,30095.0
2019-11-05 14:20:00,34.94,34.95,34.94,34.95,27008.0,32.3334,32.3426,32.3334,32.3426,27008.0
2019-11-05 14:30:00,34.95,34.95,34.94,34.95,13195.0,32.3426,32.3426,32.3334,32.3426,13195.0
2019-11-05 14:40:00,34.95,34.95,34.94,34.95,25402.0,32.3426,32.3426,32.3334,32.3426,25402.0
2019-11-05 14:50:00,34.95,34.95,34.94,34.95,19792.0,32.3426,32.3426,32.3334,32.3426,19792.0
2019-11-05 15:00:00,34.95,34.96,34.94,34.96,35296.0,32.3426,32.3519,32.3334,32.3519,35296.0
2019-11-05 15:10:00,34.96,34.96,34.95,34.96,15795.0,32.3519,32.3519,32.3426,32.3519,15795.0
2019-11-05 15:20:00,34.96,34.96,34.93,34.94,73893.0,32.3519,32.3519,32.3241,32.3334,73893.0
2019-11-05 15:30:00,34.94,34.95,34.91,34.93,70047.0,32.3334,32.3426,32.3056,32.3241,70047.0
2019-11-05 15:40:00,34.93,34.93,34.92,34.93,91470.0,32.3241,32.3241,32.3149,32.3241,91470.0
2019-11-05 15:50:00,34.93,34.94,34.9,34.92,457109.0,32.3241,32.3334,32.2964,32.3149,457109.0
2019-11-06 09:30:00,34.97,35.0,34.88,34.89,37597.0,32.3611,32.3889,32.2779,32.2871,37597.0
2019-11-06 09:40:00,34.89,34.93,34.89,34.92,60905.0,32.2871,32.3241,32.2871,32.3149,60905.0
2019-11-06 09:50:00,34.92,34.94,34.91,34.94,48640.0,32.3149,32.3334,32.3056,32.3334,48640.0
2019-11-06 10:00:00,34.94,34.96,34.94,34.96,68025.0,32.3334,32.3519,32.3334,32.3519,68025.0
2019-11-06 10:10:00,34.95,34.98,34.95,34.97,216466.0,32.3426,32.3704,32.3426,32.3611,216466.0
2019-11-06 10:20:00,34.98,35.0,34.96,34.99,179904.0,32.3704,32.3889,32.3519,32.3797,179904.0
2019-11-06 10:30:00,34.98,35.02,34.98,35.02,88083.0,32.3704,32.4074,32.3704,32.4074,88083.0
2019-11-06 10:40:00,35.02,35.03,34.99,35.0,175026.0,32.4074,32.4167,32.3797,32.3889,175026.0
2019-11-06 10:50:00,35.0,35.02,34.99,35.02,123883.0,32.3889,32.4074,32.3797,32.4074,123883.0
2019-11-06 11:00:00,35.02,35.04,35.01,35.04,30118.0,32.4074,32.4259,32.3982,32.4259,30118.0
2019-11-06 11:10:00,35.04,35.05,35.03,35.05,139862.0,32.4259,32.4352,32.4167,32.4352,139862.0
2019-11-06 11:20:00,35.05,35.05,35.03,35.03,83586.0,32.4352,32.4352,32.4167,32.4167,83586.0
2019-11-06 11:30:00,35.04,35.05,35.03,35.04,228141.0,32.4259,32.4352,32.4167,32.4259,228141.0
2019-11-06 11:40:00,35.04,35.05,34.97,34.98,289625.0,32.4259,32.4352,32.3611,32.3704,289625.0
2019-11-06 11:50:00,34.98,34.98,34.88,34.93,161306.0,32.3704,32.3704,32.2779,32.3241,161306.0
2019-11-06 12:00:00,34.93,34.95,34.92,34.95,71178.0,32.3241,32.3426,32.3149,32.3426,71178.0
2019-11-06 12:10:00,34.95,34.96,34.94,34.95,71246.0,32.3426,32.3519,32.3334,32.3426,71246.0
2019-11-06 12:20:00,34.95,34.96,34.91,34.91,185899.0,32.3426,32.3519,32.3056,32.3056,185899.0
2019-11-06 12:30:00,34.91,34.92,34.91,34.91,8535.0,32.3056,32.3149,32.3056,32.3056,8535.0
2019-11-06 12:40:00,34.91,34.92,34.91,34.91,106499.0,32.3056,32.3149,32.3056,32.3056,106499.0
2019-11-06 12:50:00,34.91,34.93,34.91,34.93,115480.0,32.3056,32.3241,32.3056,32.3241,115480.0
2019-11-06 13:00:00,34.93,34.93,34.88,34.89,201563.0,32.3241,32.3241,32.2779,32.2871,201563.0
2019-11-06 13:10:00,34.89,34.91,34.88,34.91,47733.0,32.2871,32.3056,32.2779,32.3056,47733.0
2019-11-06 13:20:00,34.91,34.95,34.9,34.95,245579.0,32.3056,32.3426,32.2964,32.3426,245579.0
2019-11-06 13:30:00,34.95,34.95,34.9,34.92,252850.0,32.3426,32.3426,32.2964,32.3149,252850.0
2019-11-06 13:40:00,34.91,34.93,34.91,34.93,35119.0,32.3056,32.3241,32.3056,32.3241,35119.0
2019-11-06 13:50:00,34.93,34.94,34.92,34.94,46726.0,32.3241,32.3334,32.3149,32.3334,46726.0
2019-11-06 14:00:00,34.94,34.94,34.93,34.94,27176.0,32.3334,32.3334,32.3241,32.3334,27176.0
2019-11-06 14:10:00,34.94,34.94,34.92,34.93,170796.0,32.3334,32.3334,32.3149,32.3241,170796.0
2019-11-06 14:20:00,34.94,34.94,34.93,34.94,42238.0,32.3334,32.3334,32.3241,32.3334,42238.0
2019-11-06 14:30:00,34.94,34.94,34.93,34.94,66408.0,32.3334,32.3334,32.3241,32.3334,66408.0
2019-11-06 14:40:00,34.94,34.94,34.93,34.94,46232.0,32.3334,32.3334,32.3241,32.3334,46232.0
2019-11-06 14:50:00,34.94,34.95,34.93,34.95,42277.0,32.3334,32.3426,32.3241,32.3426,42277.0
2019-11-06 15:00:00,34.94,34.95,34.93,34.95,56778.0,32.3334,32.3426,32.3241,32.3426,56778.0
2019-11-06 15:10:00,34.95,34.96,34.94,34.96,26347.0,32.3426,32.3519,32.3334,32.3519,26347.0
2019-11-06 15:20:00,34.96,34.97,34.96,34.97,57400.0,32.3519,32.3611,32.3519,32.3611,57400.0
2019-11-06 15:30:00,34.97,34.98,34.97,34.98,35085.0,32.3611,32.3704,32.3611,32.3704,35085.0
2019-11-06 15:40:00,34.98,34.99,34.97,34.99,77172.0,32.3704,32.3797,32.3611,32.3797,77172.0
2019-11-06 15:50:00,34.98,35.01,34.97,35.0,392026.0,32.3704,32.3982,32.3611,32.3889,392026.0
2019-11-07 09:30:00,35.08,35.13,35.08,35.13,42705.0,32.4629,32.5092,32.4629,32.5092,42705.0
2019-11-07 09:40:00,35.13,35.15,35.09,35.1,120490.0,32.5092,32.5277,32.4722,32.4814,120490.0
2019-11-07 09:50:00,35.09,35.11,35.08,35.1,62880.0,32.4722,32.4907,32.4629,32.4814,62880.0
2019-11-07 10:00:00,35.1,35.1,35.05,35.05,63951.0,32.4814,32.4814,32.4352,32.4352,63951.0
2019-11-07 10:10:00,35.05,35.1,35.04,35.08,174885.0,32.4352,32.4814,32.4259,32.4629,174885.0
2019-11-07 10:20:00,35.08,35.1,35.05,35.05,310708.0,32.4629,32.4814,32.4352,32.4352,310708.0
2019-11-07 10:30:00,35.05,35.06,35.04,35.05,131877.0,32.4352,32.4444,32.4259,32.4352,131877.0
2019-11-07 10:40:00,35.05,35.05,35.02,35.02,49657.0,32.4352,32.4352,32.4074,32.4074,49657.0
2019-11-07 10:50:00,35.02,35.04,35.0,35.02,101318.0,32.4074,32.4259,32.3889,32.4074,101318.0
2019-11-07 11:00:00,35.02,35.02,35.0,35.02,102072.0,32.4074,32.4074,32.3889,32.4074,102072.0
2019-11-07 11:10:00,35.02,35.04,35.01,35.02,57301.0,32.4074,32.4259,32.3982,32.4074,57301.0
2019-11-07 11:20:00,35.02,35.04,35.0,35.01,75876.0,32.4074,32.4259,32.3889,32.3982,75876.0
2019-11-07 11:30:00,35.01,35.01,34.99,35.0,178098.0,32.3982,32.3982,32.3797,32.3889,178098.0
2019-11-07 11:40:00,35.0,35.01,34.98,34.98,46353.0,32.3889,32.3982,32.3704,32.3704,46353.0
2019-11-07 11:50:00,34.98,35.03,34.96,35.01,102483.0,32.3704,32.4167,32.3519,32.3982,102483.0
2019-11-07 12:00:00,35.02,35.03,35.0,35.02,69414.0,32.4074,32.4167,32.3889,32.4074,69414.0
2019-11-07 12:10:00,35.03,35.04,35.01,35.02,37482.0,32.4167,32.4259,32.3982,32.4074,37482.0
2019-11-07 12:20:00,35.02,35.05,35.02,35.05,15988.0,32.4074,32.4352,32.4074,32.4352,15988.0
2019-11-07 12:30:00,35.05,35.07,35.04,35.05,32338.0,32.4352,32.4537,32.4259,32.4352,32338.0
2019-11-07 12:40:00,35.06,35.06,35.04,35.06,20437.0,32.4444,32.4444,32.4259,32.4444,20437.0
2019-11-07 12:50:00,35.06,35.07,35.04,35.07,47885.0,32.4444,32.4537,32.4259,32.4537,47885.0
2019-11-07 13:00:00,35.07,35.07,35.06,35.07,9800.0,32.4537,32.4537,32.4444,32.4537,9800.0
2019-11-07 13:10:00,35.07,35.08,35.06,35.07,29258.0,32.4537,32.4629,32.4444,32.4537,29258.0
2019-11-07 13:20:00,35.07,35.07,35.06,35.07,12650.0,32.4537,32.4537,32.4444,32.4537,12650.0
2019-11-07 13:30:00,35.07,35.07,35.06,35.07,18603.0,32.4537,32.4537,32.4444,32.4537,18603.0
2019-11-07 13:40:00,35.07,35.07,35.05,35.05,15301.0,32.4537,32.4537,32.4352,32.4352,15301.0
2019-11-07 13:50:00,35.05,35.06,35.04,35.05,46912.0,32.4352,32.4444,32.4259,32.4352,46912.0
2019-11-07 14:00:00,35.05,35.06,35.04,35.06,38579.0,32.4352,32.4444,32.4259,32.4444,38579.0
2019-11-07 14:10:00,35.05,35.06,35.05,35.05,15585.0,32.4352,32.4444,32.4352,32.4352,15585.0
2019-11-07 14:20:00,35.05,35.06,35.05,35.05,13561.0,32.4352,32.4444,32.4352,32.4352,13561.0
2019-11-07 14:30:00,35.05,35.06,35.04,35.05,32288.0,32.4352,32.4444,32.4259,32.4352,32288.0
2019-11-07 14:40:00,35.05,35.06,34.99,35.0,169184.0,32.4352,32.4444,32.3797,32.3889,169184.0
2019-11-07 14:50:00,35.0,35.03,34.99,35.02,122853.0,32.3889,32.4167,32.3797,32.4074,122853.0
2019-11-07 15:00:00,35.03,35.05,35.02,35.02,51818.0,32.4167,32.4352,32.4074,32.4074,51818.0
2019-11-07 15:10:00,35.03,35.03,35.0,35.0,50135.0,32.4167,32.4167,32.3889,32.3889,50135.0
2019-11-07 15:20:00,35.0,35.01,34.99,35.01,56962.0,32.3889,32.3982,32.3797,32.3982,56962.0
2019-11-07 15:30:00,35.01,35.03,35.0,35.02,36592.0,32.3982,32.4167,32.3889,32.4074,36592.0
2019-11-07 15:40:00,35.02,35.03,35.01,35.02,126693.0,32.4074,32.4167,32.3982,32.4074,126693.0
2019-11-07 15:50:00,35.02,35.03,34.97,34.98,462305.0,32.4074,32.4167,32.3611,32.3704,462305.0
2019-11-08 09:30:00,34.5,34.56,34.5,34.55,297387.0,31.9262,31.9817,31.9262,31.9725,297387.0
2019-11-08 09:40:00,34.54,34.56,34.53,34.55,169449.0,31.9632,31.9817,31.954,31.9725,169449.0
2019-11-08 09:50:00,34.55,34.56,34.46,34.47,241136.0,31.9725,31.9817,31.8892,31.8984,241136.0
2019-11-08 10:00:00,34.46,34.51,34.45,34.49,217977.0,31.8892,31.9355,31.8799,31.917,217977.0
2019-11-08 10:10:00,34.49,34.53,34.48,34.52,75987.0,31.917,31.954,31.9077,31.9447,75987.0
2019-11-08 10:20:00,34.52,34.52,34.48,34.51,128714.0,31.9447,31.9447,31.9077,31.9355,128714.0
2019-11-08 10:30:00,34.51,34.53,34.5,34.52,88752.0,31.9355,31.954,31.9262,31.9447,88752.0
2019-11-08 10:40:00,34.52,34.54,34.51,34.52,45312.0,31.9447,31.9632,31.9355,31.9447,45312.0
2019-11-08 10:50:00,34.52,34.52,34.5,34.52,86778.0,31.9447,31.9447,31.9262,31.9447,86778.0
2019-11-08 11:00:00,34.52,34.54,34.5,34.51,47457.0,31.9447,31.9632,31.9262,31.9355,47457.0
2019-11-08 11:10:00,34.52,34.53,34.49,34.5,80498.0,31.9447,31.954,31.917,31.9262,80498.0
2019-11-08 11:20:00,34.5,34.5,34.47,34.47,61415.0,31.9262,31.9262,31.8984,31.8984,61415.0
2019-11-08 11:30:00,34.48,34.51,34.47,34.51,66332.0,31.9077,31.9355,31.8984,31.9355,66332.0
2019-11-08 11:40:00,34.51,34.52,34.49,34.52,62691.0,31.9355,31.9447,31.917,31.9447,62691.0
2019-11-08 11:50:00,34.52,34.52,34.49,34.51,52769.0,31.9447,31.9447,31.917,31.9355,52769.0
2019-11-08 12:00:00,34.52,34.52,34.49,34.51,70739.0,31.9447,31.9447,31.917,31.9355,70739.0
2019-11-08 12:10:00,34.51,34.52,34.5,34.51,15194.0,31.9355,31.9447,31.9262,31.9355,15194.0
2019-11-08 12:20:00,34.51,34.51,34.5,34.51,12991.0,31.9355,31.9355,31.9262,31.9355,12991.0
2019-11-08 12:30:00,34.51,34.52,34.5,34.52,68925.0,31.9355,31.9447,31.9262,31.9447,68925.0
2019-11-08 12:40:00,34.51,34.52,34.5,34.5,19448.0,31.9355,31.9447,31.9262,31.9262,19448.0
2019-11-08 12:50:00,34.5,34.53,34.5,34.52,20161.0,31.9262,31.954,31.9262,31.9447,20161.0
2019-11-08 13:00:00,34.52,34.53,34.5,34.5,26953.0,31.9447,31.954,31.9262,31.9262,26953.0
2019-11-08 13:10:00,34.5,34.51,34.49,34.49,31500.0,31.9262,31.9355,31.917,31.917,31500.0
2019-11-08 13:20:00,34.49,34.49,34.47,34.47,41359.0,31.917,31.917,31.8984,31.8984,41359.0
2019-11-08 13:30:00,34.47,34.48,34.47,34.47,14461.0,31.8984,31.9077,31.8984,31.8984,14461.0
2019-11-08 13:40:00,34.47,34.48,34.46,34.46,19823.0,31.8984,31.9077,31.8892,31.8892,19823.0
2019-11-08 13:50:00,34.46,34.47,34.45,34.45,20566.0,31.8892,31.8984,31.8799,31.8799,20566.0
2019-11-08 14:00:00,34.45,34.46,34.44,34.45,22328.0,31.8799,31.8892,31.8707,31.8799,22328.0
2019-11-08 14:10:00,34.46,34.46,34.45,34.45,16190.0,31.8892,31.8892,31.8799,31.8799,16190.0
2019-11-08 14:20:00,34.45,34.46,34.45,34.45,12612.0,31.8799,31.8892,31.8799,31.8799,12612.0
2019-11-08 14:30:00,34.45,34.46,34.43,34.44,31436.0,31.8799,31.8892,31.8614,31.8707,31436.0
2019-11-08 14:40:00,34.43,34.45,34.43,34.44,31285.0,31.8614,31.8799,31.8614,31.8707,31285.0
2019-11-08 14:50:00,34.43,34.44,34.42,34.43,70669.0,31.8614,31.8707,31.8522,31.8614,70669.0
2019-11-08 15:00:00,34.44,34.44,34.43,34.44,32868.0,31.8707,31.8707,31.8614,31.8707,32868.0
2019-11-08 15:10:00,34.44,34.46,34.43,34.43,95662.0,31.8707,31.8892,31.8614,31.8614,95662.0
2019-11-08 15:20:00,34.43,34.44,34.43,34.44,81969.0,31.8614,31.8707,31.8614,31.8707,81969.0
2019-11-08 15:30:00,34.44,34.44,34.43,34.43,51163.0,31.8707,31.8707,31.8614,31.8614,51163.0
2019-11-08 15:40:00,34.43,34.44,34.43,34.44,255146.0,31.8614,31.8707,31.8614,31.8707,255146.0
2019-11-08 15:50:00,34.44,34.45,34.39,34.43,1229191.0,31.8707,31.8799,31.8244,31.8614,1229191.0
2019-11-11 09:30:00,34.24,34.35,34.24,34.34,85575.0,31.6856,31.7874,31.6856,31.7781,85575.0
2019-11-11 09:40:00,34.34,34.35,34.3,34.32,72718.0,31.7781,31.7874,31.7411,31.7596,72718.0
2019-11-11 09:50:00,34.32,34.34,34.31,34.34,34859.0,31.7596,31.7781,31.7504,31.7781,34859.0
2019-11-11 10:00:00,34.34,34.34,34.32,34.33,15017.0,31.7781,31.7781,31.7596,31.7689,15017.0
2019-11-11 10:10:00,34.33,34.35,34.33,34.34,29766.0,31.7689,31.7874,31.7689,31.7781,29766.0
2019-11-11 10:20:00,34.34,34.36,34.33,34.35,11972.0,31.7781,31.7967,31.7689,31.7874,11972.0
2019-11-11 10:30:00,34.35,34.35,34.34,34.35,8370.0,31.7874,31.7874,31.7781,31.7874,8370.0
2019-11-11 10:40:00,34.35,34.36,34.32,34.33,25933.0,31.7874,31.7967,31.7596,31.7689,25933.0
2019-11-11 10:50:00,34.33,34.34,34.32,34.33,7370.0,31.7689,31.7781,31.7596,31.7689,7370.0
2019-11-11 11:00:00,34.33,34.36,34.32,34.36,14439.0,31.7689,31.7967,31.7596,31.7967,14439.0
2019-11-11 11:10:00,34.36,34.36,34.35,34.35,4294.0,31.7967,31.7967,31.7874,31.7874,4294.0
2019-11-11 11:20:00,34.35,34.36,34.35,34.35,23487.0,31.7874,31.7967,31.7874,31.7874,23487.0
2019-11-11 11:30:00,34.36,34.36,34.35,34.35,12235.0,31.7967,31.7967,31.7874,31.7874,12235.0
2019-11-11 11:40:00,34.35,34.37,34.35,34.36,33825.0,31.7874,31.8059,31.7874,31.7967,33825.0
2019-11-11 11:50:00,34.36,34.36,34.35,34.36,4593.0,31.7967,31.7967,31.7874,31.7967,4593.0
2019-11-11 12:00:00,34.36,34.36,34.35,34.35,6733.0,31.7967,31.7967,31.7874,31.7874,6733.0
2019-11-11 12:10:00,34.36,34.37,34.35,34.36,26639.0,31.7967,31.8059,31.7874,31.7967,26639.0
2019-11-11 12:20:00,34.36,34.36,34.34,34.35,14662.0,31.7967,31.7967,31.7781,31.7874,14662.0
2019-11-11 12:30:00,34.34,34.36,34.34,34.36,13740.0,31.7781,31.7967,31.7781,31.7967,13740.0
2019-11-11 12:40:00,34.35,34.36,34.35,34.36,3554.0,31.7874,31.7967,31.7874,31.7967,3554.0
2019-11-11 12:50:00,34.35,34.36,34.35,34.36,6280.0,31.7874,31.7967,31.7874,31.7967,6280.0
2019-11-11 13:00:00,34.36,34.37,34.36,34.37,10478.0,31.7967,31.8059,31.7967,31.8059,10478.0
2019-11-11 13:10:00,34.36,34.37,34.35,34.37,33853.0,31.7967,31.8059,31.7874,31.8059,33853.0
2019-11-11 13:20:00,34.37,34.37,34.36,34.37,2125.0,31.8059,31.8059,31.7967,31.8059,2125.0
2019-11-11 13:30:00,34.37,34.37,34.36,34.37,4111.0,31.8059,31.8059,31.7967,31.8059,4111.0
2019-11-11 13:40:00,34.37,34.37,34.36,34.36,8706.0,31.8059,31.8059,31.7967,31.7967,8706.0
2019-11-11 13:50:00,34.37,34.38,34.36,34.37,26169.0,31.8059,31.8152,31.7967,31.8059,26169.0
2019-11-11 14:00:00,34.37,34.38,34.36,34.38,13299.0,31.8059,31.8152,31.7967,31.8152,13299.0
2019-11-11 14:10:00,34.38,34.38,34.37,34.38,7745.0,31.8152,31.8152,31.8059,31.8152,7745.0
2019-11-11 14:20:00,34.38,34.38,34.37,34.38,9095.0,31.8152,31.8152,31.8059,31.8152,9095.0
2019-11-11 14:30:00,34.38,34.38,34.36,34.37,24799.0,31.8152,31.8152,31.7967,31.8059,24799.0
2019-11-11 14:40:00,34.37,34.37,34.36,34.37,10027.0,31.8059,31.8059,31.7967,31.8059,10027.0
2019-11-11 14:50:00,34.37,34.37,34.36,34.36,39766.0,31.8059,31.8059,31.7967,31.7967,39766.0
2019-11-11 15:00:00,34.36,34.38,34.36,34.38,50049.0,31.7967,31.8152,31.7967,31.8152,50049.0
2019-11-11 15:10:00,34.38,34.38,34.36,34.37,17796.0,31.8152,31.8152,31.7967,31.8059,17796.0
2019-11-11 15:20:00,34.36,34.37,34.36,34.37,8400.0,31.7967,31.8059,31.7967,31.8059,8400.0
2019-11-11 15:30:00,34.37,34.37,34.36,34.36,8796.0,31.8059,31.8059,31.7967,31.7967,8796.0
2019-11-11 15:40:00,34.37,34.37,34.35,34.36,66524.0,31.8059,31.8059,31.7874,31.7967,66524.0
2019-11-11 15:50:00,34.36,34.37,34.34,34.34,417963.0,31.7967,31.8059,31.7781,31.7781,417963.0
2019-11-12 09:30:00,34.27,34.27,34.22,34.23,96904.0,31.7134,31.7134,31.6671,31.6764,96904.0
2019-11-12 09:40:00,34.23,34.24,34.19,34.22,136773.0,31.6764,31.6856,31.6393,31.6671,136773.0
2019-11-12 09:50:00,34.22,34.23,34.21,34.23,85495.0,31.6671,31.6764,31.6578,31.6764,85495.0
2019-11-12 10:00:00,34.23,34.25,34.23,34.25,35697.0,31.6764,31.6949,31.6764,31.6949,35697.0
2019-11-12 10:10:00,34.25,34.26,34.24,34.26,27404.0,31.6949,31.7041,31.6856,31.7041,27404.0
2019-11-12 10:20:00,34.26,34.26,34.24,34.25,72345.0,31.7041,31.7041,31.6856,31.6949,72345.0
2019-11-12 10:30:00,34.24,34.25,34.22,34.23,41837.0,31.6856,31.6949,31.6671,31.6764,41837.0
2019-11-12 10:40:00,34.22,34.23,34.2,34.22,51325.0,31.6671,31.6764,31.6486,31.6671,51325.0
2019-11-12 10:50:00,34.22,34.24,34.21,34.23,33965.0,31.6671,31.6856,31.6578,31.6764,33965.0
2019-11-12 11:00:00,34.23,34.24,34.21,34.22,25825.0,31.6764,31.6856,31.6578,31.6671,25825.0
2019-11-12 11:10:00,34.22,34.23,34.21,34.23,24179.0,31.6671,31.6764,31.6578,31.6764,24179.0
2019-11-12 11:20:00,34.23,34.23,34.21,34.21,165624.0,31.6764,31.6764,31.6578,31.6578,165624.0
2019-11-12 11:30:00,34.21,34.22,34.2,34.21,45070.0,31.6578,31.6671,31.6486,31.6578,45070.0
2019-11-12 11:40:00,34.21,34.23,34.18,34.19,117138.0,31.6578,31.6764,31.6301,31.6393,117138.0
2019-11-12 11:50:00,34.19,34.19,34.17,34.18,14081.0,31.6393,31.6393,31.6208,31.6301,14081.0
2019-11-12 12:00:00,34.18,34.19,34.17,34.18,37371.0,31.6301,31.6393,31.6208,31.6301,37371.0
2019-11-12 12:10:00,34.17,34.19,34.16,34.16,34766.0,31.6208,31.6393,31.6116,31.6116,34766.0
2019-11-12 12:20:00,34.16,34.18,34.15,34.16,33458.0,31.6116,31.6301,31.6023,31.6116,33458.0
2019-11-12 12:30:00,34.16,34.18,34.16,34.18,15395.0,31.6116,31.6301,31.6116,31.6301,15395.0
2019-11-12 12:40:00,34.18,34.18,34.14,34.15,61231.0,31.6301,31.6301,31.5931,31.6023,61231.0
2019-11-12 12:50:00,34.14,34.18,34.13,34.18,35206.0,31.5931,31.6301,31.5838,31.6301,35206.0
2019-11-12 13:00:00,34.18,34.2,34.17,34.19,30967.0,31.6301,31.6486,31.6208,31.6393,30967.0
2019-11-12 13:10:00,34.19,34.2,34.17,34.18,24647.0,31.6393,31.6486,31.6208,31.6301,24647.0
2019-11-12 13:20:00,34.18,34.18,34.15,34.16,29285.0,31.6301,31.6301,31.6023,31.6116,29285.0
2019-11-12 13:30:00,34.16,34.17,34.15,34.17,22429.0,31.6116,31.6208,31.6023,31.6208,22429.0
2019-11-12 13:40:00,34.17,34.17,34.16,34.16,70706.0,31.6208,31.6208,31.6116,31.6116,70706.0
2019-11-12 13:50:00,34.17,34.17,34.15,34.16,25689.0,31.6208,31.6208,31.6023,31.6116,25689.0
2019-11-12 14:00:00,34.15,34.16,34.13,34.14,23452.0,31.6023,31.6116,31.5838,31.5931,23452.0
2019-11-12 14:10:00,34.14,34.15,34.14,34.15,31963.0,31.5931,31.6023,31.5931,31.6023,31963.0
2019-11-12 14:20:00,34.15,34.15,34.14,34.15,20800.0,31.6023,31.6023,31.5931,31.6023,20800.0
2019-11-12 14:30:00,34.15,34.15,34.14,34.15,14413.0,31.6023,31.6023,31.5931,31.6023,14413.0
2019-11-12 14:40:00,34.15,34.16,34.14,34.16,32391.0,31.6023,31.6116,31.5931,31.6116,32391.0
2019-11-12 14:50:00,34.15,34.15,34.11,34.13,75133.0,31.6023,31.6023,31.5653,31.5838,75133.0
2019-11-12 15:00:00,34.13,34.15,34.13,34.15,21400.0,31.5838,31.6023,31.5838,31.6023,21400.0
2019-11-12 15:10:00,34.15,34.15,34.14,34.15,18800.0,31.6023,31.6023,31.5931,31.6023,18800.0
2019-11-12 15:20:00,34.15,34.15,34.14,34.15,38827.0,31.6023,31.6023,31.5931,31.6023,38827.0
2019-11-12 15:30:00,34.15,34.15,34.14,34.15,25490.0,31.6023,31.6023,31.5931,31.6023,25490.0
2019-11-12 15:40:00,34.15,34.15,34.14,34.15,154724.0,31.6023,31.6023,31.5931,31.6023,154724.0
2019-11-12 15:50:00,34.15,34.15,34.11,34.12,392186.0,31.6023,31.6023,31.5653,31.5746,392186.0
2019-11-13 09:30:00,33.97,33.97,33.89,33.94,140180.0,31.4357,31.4357,31.3617,31.408,140180.0
2019-11-13 09:40:00,33.94,33.94,33.89,33.89,79680.0,31.408,31.408,31.3617,31.3617,79680.0
2019-11-13 09:50:00,33.9,33.9,33.86,33.89,144517.0,31.371,31.371,31.334,31.3617,144517.0
2019-11-13 10:00:00,33.88,33.89,33.88,33.89,44650.0,31.3525,31.3617,31.3525,31.3617,44650.0
2019-11-13 10:10:00,33.89,33.9,33.88,33.9,80730.0,31.3617,31.371,31.3525,31.371,80730.0
2019-11-13 10:20:00,33.9,33.91,33.89,33.9,51936.0,31.371,31.3802,31.3617,31.371,51936.0
2019-11-13 10:30:00,33.9,33.91,33.88,33.91,55491.0,31.371,31.3802,31.3525,31.3802,55491.0
2019-11-13 10:40:00,33.91,33.92,33.9,33.91,51243.0,31.3802,31.3895,31.371,31.3802,51243.0
2019-11-13 10:50:00,33.91,33.92,33.89,33.89,52587.0,31.3802,31.3895,31.3617,31.3617,52587.0
2019-11-13 11:00:00,33.9,33.9,33.88,33.89,30169.0,31.371,31.371,31.3525,31.3617,30169.0
2019-11-13 11:10:00,33.88,33.9,33.87,33.9,36935.0,31.3525,31.371,31.3432,31.371,36935.0
2019-11-13 11:20:00,33.9,33.91,33.89,33.89,31345.0,31.371,31.3802,31.3617,31.3617,31345.0
2019-11-13 11:30:00,33.89,33.89,33.88,33.88,26671.0,31.3617,31.3617,31.3525,31.3525,26671.0
2019-11-13 11:40:00,33.89,33.9,33.88,33.9,31254.0,31.3617,31.371,31.3525,31.371,31254.0
2019-11-13 11:50:00,33.9,33.9,33.87,33.89,53926.0,31.371,31.371,31.3432,31.3617,53926.0
2019-11-13 12:00:00,33.89,33.89,33.87,33.89,25113.0,31.3617,31.3617,31.3432,31.3617,25113.0
2019-11-13 12:10:00,33.89,33.9,33.88,33.89,15134.0,31.3617,31.371,31.3525,31.3617,15134.0
2019-11-13 12:20:00,33.9,33.91,33.89,33.9,72232.0,31.371,31.3802,31.3617,31.371,72232.0
2019-11-13 12:30:00,33.9,33.91,33.89,33.91,15905.0,31.371,31.3802,31.3617,31.3802,15905.0
2019-11-13 12:40:00,33.91,33.92,33.9,33.91,51510.0,31.3802,31.3895,31.371,31.3802,51510.0
2019-11-13 12:50:00,33.91,33.91,33.89,33.9,20837.0,31.3802,31.3802,31.3617,31.371,20837.0
2019-11-13 13:00:00,33.9,33.9,33.89,33.9,19896.0,31.371,31.371,31.3617,31.371,19896.0
2019-11-13 13:10:00,33.9,33.9,33.89,33.9,15238.0,31.371,31.371,31.3617,31.371,15238.0
2019-11-13 13:20:00,33.9,33.9,33.88,33.89,22727.0,31.371,31.371,31.3525,31.3617,22727.0
2019-11-13 13:30:00,33.89,33.9,33.88,33.9,19111.0,31.3617,31.371,31.3525,31.371,19111.0
2019-11-13 13:40:00,33.9,33.9,33.89,33.9,18966.0,31.371,31.371,31.3617,31.371,18966.0
2019-11-13 13:50:00,33.9,33.91,33.85,33.87,125552.0,31.371,31.3802,31.3247,31.3432,125552.0
2019-11-13 14:00:00,33.86,33.87,33.84,33.86,29863.0,31.334,31.3432,31.3154,31.334,29863.0
2019-11-13 14:10:00,33.87,33.87,33.83,33.84,30989.0,31.3432,31.3432,31.3062,31.3154,30989.0
2019-11-13 14:20:00,33.84,33.85,33.82,33.84,105453.0,31.3154,31.3247,31.2969,31.3154,105453.0
2019-11-13 14:30:00,33.83,33.84,33.82,33.83,32855.0,31.3062,31.3154,31.2969,31.3062,32855.0
2019-11-13 14:40:00,33.83,33.85,33.82,33.84,25999.0,31.3062,31.3247,31.2969,31.3154,25999.0
2019-11-13 14:50:00,33.84,33.84,33.83,33.84,25069.0,31.3154,31.3154,31.3062,31.3154,25069.0
2019-11-13 15:00:00,33.84,33.87,33.83,33.87,25176.0,31.3154,31.3432,31.3062,31.3432,25176.0
2019-11-13 15:10:00,33.87,33.87,33.85,33.86,29667.0,31.3432,31.3432,31.3247,31.334,29667.0
2019-11-13 15:20:00,33.86,33.89,33.85,33.89,51422.0,31.334,31.3617,31.3247,31.3617,51422.0
2019-11-13 15:30:00,33.89,33.89,33.87,33.87,122115.0,31.3617,31.3617,31.3432,31.3432,122115.0
2019-11-13 15:40:00,33.87,33.88,33.87,33.88,149444.0,31.3432,31.3525,31.3432,31.3525,149444.0
2019-11-13 15:50:00,33.87,33.89,33.85,33.88,567994.0,31.3432,31.3617,31.3247,31.3525,567994.0
2019-11-14 09:30:00,33.9,33.96,33.9,33.95,53575.0,31.371,31.4265,31.371,31.4172,53575.0
2019-11-14 09:40:00,33.95,33.96,33.93,33.95,70833.0,31.4172,31.4265,31.3987,31.4172,70833.0
2019-11-14 09:50:00,33.95,33.96,33.92,33.94,65294.0,31.4172,31.4265,31.3895,31.408,65294.0
2019-11-14 10:00:00,33.94,33.97,33.93,33.97,61916.0,31.408,31.4357,31.3987,31.4357,61916.0
2019-11-14 10:10:00,33.96,33.98,33.96,33.98,42899.0,31.4265,31.445,31.4265,31.445,42899.0
2019-11-14 10:20:00,33.97,33.99,33.95,33.97,83203.0,31.4357,31.4543,31.4172,31.4357,83203.0
2019-11-14 10:30:00,33.97,33.97,33.95,33.95,16943.0,31.4357,31.4357,31.4172,31.4172,16943.0
2019-11-14 10:40:00,33.95,33.96,33.94,33.95,43824.0,31.4172,31.4265,31.408,31.4172,43824.0
2019-11-14 10:50:00,33.95,33.96,33.91,33.92,78944.0,31.4172,31.4265,31.3802,31.3895,78944.0
2019-11-14 11:00:00,33.93,33.94,33.92,33.94,31875.0,31.3987,31.408,31.3895,31.408,31875.0
2019-11-14 11:10:00,33.93,33.95,33.93,33.95,14804.0,31.3987,31.4172,31.3987,31.4172,14804.0
2019-11-14 11:20:00,33.95,33.95,33.92,33.92,25601.0,31.4172,31.4172,31.3895,31.3895,25601.0
2019-11-14 11:30:00,33.92,33.93,33.89,33.9,53725.0,31.3895,31.3987,31.3617,31.371,53725.0
2019-11-14 11:40:00,33.89,33.9,33.85,33.86,98635.0,31.3617,31.371,31.3247,31.334,98635.0
2019-11-14 11:50:00,33.86,33.88,33.85,33.87,49776.0,31.334,31.3525,31.3247,31.3432,49776.0
2019-11-14 12:00:00,33.87,33.89,33.86,33.87,176357.0,31.3432,31.3617,31.334,31.3432,176357.0
2019-11-14 12:10:00,33.88,33.88,33.86,33.88,21164.0,31.3525,31.3525,31.334,31.3525,21164.0
2019-11-14 12:20:00,33.87,33.89,33.87,33.89,21371.0,31.3432,31.3617,31.3432,31.3617,21371.0
2019-11-14 12:30:00,33.9,33.91,33.89,33.9,51536.0,31.371,31.3802,31.3617,31.371,51536.0
2019-11-14 12:40:00,33.9,33.9,33.88,33.9,31788.0,31.371,31.371,31.3525,31.371,31788.0
2019-11-14 12:50:00,33.9,33.9,33.88,33.9,10654.0,31.371,31.371,31.3525,31.371,10654.0
2019-11-14 13:00:00,33.9,33.9,33.88,33.89,11194.0,31.371,31.371,31.3525,31.3617,11194.0
2019-11-14 13:10:00,33.89,33.9,33.87,33.88,52933.0,31.3617,31.371,31.3432,31.3525,52933.0
2019-11-14 13:20:00,33.89,33.89,33.87,33.87,21642.0,31.3617,31.3617,31.3432,31.3432,21642.0
2019-11-14 13:30:00,33.87,33.89,33.87,33.88,15913.0,31.3432,31.3617,31.3432,31.3525,15913.0
2019-11-14 13:40:00,33.89,33.89,33.87,33.89,18071.0,31.3617,31.3617,31.3432,31.3617,18071.0
2019-11-14 13:50:00,33.89,33.9,33.86,33.89,99287.0,31.3617,31.371,31.334,31.3617,99287.0
2019-11-14 14:00:00,33.89,33.91,33.88,33.9,42318.0,31.3617,31.3802,31.3525,31.371,42318.0
2019-11-14 14:10:00,33.9,33.91,33.89,33.91,30516.0,31.371,31.3802,31.3617,31.3802,30516.0
2019-11-14 14:20:00,33.91,33.91,33.9,33.9,12621.0,31.3802,31.3802,31.371,31.371,12621.0
2019-11-14 14:30:00,33.9,33.91,33.9,33.9,11226.0,31.371,31.3802,31.371,31.371,11226.0
2019-11-14 14:40:00,33.9,33.91,33.89,33.91,67517.0,31.371,31.3802,31.3617,31.3802,67517.0
2019-11-14 14:50:00,33.91,33.92,33.9,33.92,21909.0,31.3802,31.3895,31.371,31.3895,21909.0
2019-11-14 15:00:00,33.91,33.92,33.91,33.92,7066.0,31.3802,31.3895,31.3802,31.3895,7066.0
2019-11-14 15:10:00,33.91,33.92,33.89,33.89,27469.0,31.3802,31.3895,31.3617,31.3617,27469.0
2019-11-14 15:20:00,33.9,33.93,33.89,33.93,84767.0,31.371,31.3987,31.3617,31.3987,84767.0
2019-11-14 15:30:00,33.93,33.94,33.92,33.94,23918.0,31.3987,31.408,31.3895,31.408,23918.0
2019-11-14 15:40:00,33.94,33.94,33.93,33.93,33140.0,31.408,31.408,31.3987,31.3987,33140.0
2019-11-14 15:50:00,33.94,33.96,33.93,33.95,120134.0,31.408,31.4265,31.3987,31.4172,120134.0
2019-11-15 09:30:00,34.22,34.22,34.17,34.18,197834.0,31.6671,31.6671,31.6208,31.6301,197834.0
2019-11-15 09:40:00,34.19,34.22,34.19,34.2,145132.0,31.6393,31.6671,31.6393,31.6486,145132.0
2019-11-15 09:50:00,34.2,34.22,34.17,34.18,298095.0,31.6486,31.6671,31.6208,31.6301,298095.0
2019-11-15 10:00:00,34.17,34.19,34.16,34.18,43001.0,31.6208,31.6393,31.6116,31.6301,43001.0
2019-11-15 10:10:00,34.18,34.21,34.17,34.2,33434.0,31.6301,31.6578,31.6208,31.6486,33434.0
2019-11-15 10:20:00,34.2,34.23,34.2,34.22,35089.0,31.6486,31.6764,31.6486,31.6671,35089.0
2019-11-15 10:30:00,34.22,34.23,34.21,34.22,19324.0,31.6671,31.6764,31.6578,31.6671,19324.0
2019-11-15 10:40:00,34.22,34.24,34.21,34.22,61666.0,31.6671,31.6856,31.6578,31.6671,61666.0
2019-11-15 10:50:00,34.22,34.22,34.2,34.21,33323.0,31.6671,31.6671,31.6486,31.6578,33323.0
2019-11-15 11:00:00,34.22,34.23,34.21,34.23,44639.0,31.6671,31.6764,31.6578,31.6764,44639.0
2019-11-15 11:10:00,34.23,34.23,34.22,34.23,12242.0,31.6764,31.6764,31.6671,31.6764,12242.0
2019-11-15 11:20:00,34.22,34.25,34.22,34.24,232527.0,31.6671,31.6949,31.6671,31.6856,232527.0
2019-11-15 11:30:00,34.25,34.25,34.21,34.22,56505.0,31.6949,31.6949,31.6578,31.6671,56505.0
2019-11-15 11:40:00,34.22,34.23,34.21,34.21,37737.0,31.6671,31.6764,31.6578,31.6578,37737.0
2019-11-15 11:50:00,34.22,34.23,34.2,34.2,352276.0,31.6671,31.6764,31.6486,31.6486,352276.0
2019-11-15 12:00:00,34.2,34.21,34.2,34.2,16308.0,31.6486,31.6578,31.6486,31.6486,16308.0
2019-11-15 12:10:00,34.21,34.22,34.2,34.21,47612.0,31.6578,31.6671,31.6486,31.6578,47612.0
2019-11-15 12:20:00,34.21,34.22,34.2,34.22,79474.0,31.6578,31.6671,31.6486,31.6671,79474.0
2019-11-15 12:30:00,34.22,34.22,34.21,34.22,8753.0,31.6671,31.6671,31.6578,31.6671,8753.0
2019-11-15 12:40:00,34.22,34.22,34.21,34.22,5700.0,31.6671,31.6671,31.6578,31.6671,5700.0
2019-11-15 12:50:00,34.22,34.22,34.21,34.21,5850.0,31.6671,31.6671,31.6578,31.6578,5850.0
2019-11-15 13:00:00,34.21,34.22,34.2,34.2,9615.0,31.6578,31.6671,31.6486,31.6486,9615.0
2019-11-15 13:10:00,34.2,34.21,34.2,34.2,6658.0,31.6486,31.6578,31.6486,31.6486,6658.0
2019-11-15 13:20:00,34.2,34.22,34.19,34.22,32579.0,31.6486,31.6671,31.6393,31.6671,32579.0
2019-11-15 13:30:00,34.22,34.22,34.21,34.22,2280.0,31.6671,31.6671,31.6578,31.6671,2280.0
2019-11-15 13:40:00,34.22,34.22,34.21,34.22,13567.0,31.6671,31.6671,31.6578,31.6671,13567.0
2019-11-15 13:50:00,34.22,34.22,34.21,34.22,10497.0,31.6671,31.6671,31.6578,31.6671,10497.0
2019-11-15 14:00:00,34.21,34.22,34.2,34.2,9048.0,31.6578,31.6671,31.6486,31.6486,9048.0
2019-11-15 14:10:00,34.21,34.21,34.2,34.2,10121.0,31.6578,31.6578,31.6486,31.6486,10121.0
2019-11-15 14:20:00,34.2,34.2,34.19,34.2,14560.0,31.6486,31.6486,31.6393,31.6486,14560.0
2019-11-15 14:30:00,34.19,34.19,34.18,34.19,8436.0,31.6393,31.6393,31.6301,31.6393,8436.0
2019-11-15 14:40:00,34.19,34.19,34.18,34.19,11291.0,31.6393,31.6393,31.6301,31.6393,11291.0
2019-11-15 14:50:00,34.19,34.19,34.18,34.19,5783.0,31.6393,31.6393,31.6301,31.6393,5783.0
2019-11-15 15:00:00,34.19,34.19,34.18,34.19,10424.0,31.6393,31.6393,31.6301,31.6393,10424.0
2019-11-15 15:10:00,34.19,34.19,34.18,34.19,23252.0,31.6393,31.6393,31.6301,31.6393,23252.0
2019-11-15 15:20:00,34.19,34.19,34.18,34.19,37365.0,31.6393,31.6393,31.6301,31.6393,37365.0
2019-11-15 15:30:00,34.18,34.19,34.17,34.17,28315.0,31.6301,31.6393,31.6208,31.6208,28315.0
2019-11-15 15:40:00,34.18,34.18,34.15,34.16,93159.0,31.6301,31.6301,31.6023,31.6116,93159.0
2019-11-15 15:50:00,34.16,34.17,34.15,34.17,217754.0,31.6116,31.6208,31.6023,31.6208,217754.0
2019-11-18 09:30:00,34.09,34.1,34.04,34.05,115149.0,31.5468,31.5561,31.5005,31.5098,115149.0
2019-11-18 09:40:00,34.04,34.05,34.02,34.04,116547.0,31.5005,31.5098,31.482,31.5005,116547.0
2019-11-18 09:50:00,34.04,34.05,34.02,34.04,50110.0,31.5005,31.5098,31.482,31.5005,50110.0
2019-11-18 10:00:00,34.04,34.07,34.04,34.06,59631.0,31.5005,31.5283,31.5005,31.519,59631.0
2019-11-18 10:10:00,34.06,34.07,34.05,34.05,23134.0,31.519,31.5283,31.5098,31.5098,23134.0
2019-11-18 10:20:00,34.05,34.07,34.03,34.04,58877.0,31.5098,31.5283,31.4913,31.5005,58877.0
2019-11-18 10:30:00,34.04,34.05,34.03,34.05,28704.0,31.5005,31.5098,31.4913,31.5098,28704.0
2019-11-18 10:40:00,34.05,34.07,34.04,34.07,41449.0,31.5098,31.5283,31.5005,31.5283,41449.0
2019-11-18 10:50:00,34.07,34.08,34.06,34.07,88834.0,31.5283,31.5375,31.519,31.5283,88834.0
2019-11-18 11:00:00,34.07,34.09,34.07,34.08,57722.0,31.5283,31.5468,31.5283,31.5375,57722.0
2019-11-18 11:10:00,34.08,34.1,34.07,34.09,52466.0,31.5375,31.5561,31.5283,31.5468,52466.0
2019-11-18 11:20:00,34.09,34.11,34.09,34.11,67506.0,31.5468,31.5653,31.5468,31.5653,67506.0
2019-11-18 11:30:00,34.11,34.13,34.1,34.12,55675.0,31.5653,31.5838,31.5561,31.5746,55675.0
2019-11-18 11:40:00,34.12,34.12,34.1,34.12,26321.0,31.5746,31.5746,31.5561,31.5746,26321.0
2019-11-18 11:50:00,34.12,34.13,34.11,34.13,75665.0,31.5746,31.5838,31.5653,31.5838,75665.0
2019-11-18 12:00:00,34.13,34.13,34.12,34.13,27298.0,31.5838,31.5838,31.5746,31.5838,27298.0
2019-11-18 12:10:00,34.13,34.13,34.12,34.13,158143.0,31.5838,31.5838,31.5746,31.5838,158143.0
2019-11-18 12:20:00,34.13,34.13,34.1,34.11,42039.0,31.5838,31.5838,31.5561,31.5653,42039.0
2019-11-18 12:30:00,34.1,34.11,34.1,34.11,19489.0,31.5561,31.5653,31.5561,31.5653,19489.0
2019-11-18 12:40:00,34.11,34.11,34.08,34.09,22178.0,31.5653,31.5653,31.5375,31.5468,22178.0
2019-11-18 12:50:00,34.09,34.1,34.08,34.09,30877.0,31.5468,31.5561,31.5375,31.5468,30877.0
2019-11-18 13:00:00,34.09,34.1,34.09,34.09,4500.0,31.5468,31.5561,31.5468,31.5468,4500.0
2019-11-18 13:10:00,34.09,34.1,34.09,34.09,4494.0,31.5468,31.5561,31.5468,31.5468,4494.0
2019-11-18 13:20:00,34.09,34.1,34.06,34.07,55146.0,31.5468,31.5561,31.519,31.5283,55146.0
2019-11-18 13:30:00,34.07,34.07,34.05,34.07,23490.0,31.5283,31.5283,31.5098,31.5283,23490.0
2019-11-18 13:40:00,34.07,34.08,34.06,34.08,12128.0,31.5283,31.5375,31.519,31.5375,12128.0
2019-11-18 13:50:00,34.08,34.08,34.07,34.07,13355.0,31.5375,31.5375,31.5283,31.5283,13355.0
2019-11-18 14:00:00,34.08,34.08,34.06,34.08,46912.0,31.5375,31.5375,31.519,31.5375,46912.0
2019-11-18 14:10:00,34.08,34.09,34.07,34.09,34782.0,31.5375,31.5468,31.5283,31.5468,34782.0
2019-11-18 14:20:00,34.08,34.09,34.08,34.09,5894.0,31.5375,31.5468,31.5375,31.5468,5894.0
2019-11-18 14:30:00,34.09,34.09,34.08,34.09,6645.0,31.5468,31.5468,31.5375,31.5468,6645.0
2019-11-18 14:40:00,34.09,34.1,34.08,34.09,28211.0,31.5468,31.5561,31.5375,31.5468,28211.0
2019-11-18 14:50:00,34.09,34.09,34.07,34.08,49036.0,31.5468,31.5468,31.5283,31.5375,49036.0
2019-11-18 15:00:00,34.08,34.09,34.07,34.09,31182.0,31.5375,31.5468,31.5283,31.5468,31182.0
2019-11-18 15:10:00,34.08,34.09,34.08,34.08,17018.0,31.5375,31.5468,31.5375,31.5375,17018.0
2019-11-18 15:20:00,34.08,34.08,34.07,34.07,27458.0,31.5375,31.5375,31.5283,31.5283,27458.0
2019-11-18 15:30:00,34.07,34.08,34.05,34.06,35912.0,31.5283,31.5375,31.5098,31.519,35912.0
2019-11-18 15:40:00,34.05,34.06,34.05,34.05,102065.0,31.5098,31.519,31.5098,31.5098,102065.0
2019-11-18 15:50:00,34.05,34.07,34.03,34.07,449047.0,31.5098,31.5283,31.4913,31.5283,449047.0
2019-11-19 09:30:00,34.34,34.36,34.33,34.34,150036.0,31.7781,31.7967,31.7689,31.7781,150036.0
2019-11-19 09:40:00,34.34,34.34,34.29,34.32,128514.0,31.7781,31.7781,31.7319,31.7596,128514.0
2019-11-19 09:50:00,34.32,34.32,34.29,34.29,54976.0,31.7596,31.7596,31.7319,31.7319,54976.0
2019-11-19 10:00:00,34.29,34.29,34.19,34.2,79483.0,31.7319,31.7319,31.6393,31.6486,79483.0
2019-11-19 10:10:00,34.19,34.21,34.19,34.21,69402.0,31.6393,31.6578,31.6393,31.6578,69402.0
2019-11-19 10:20:00,34.21,34.21,34.18,34.2,70545.0,31.6578,31.6578,31.6301,31.6486,70545.0
2019-11-19 10:30:00,34.2,34.21,34.17,34.17,44807.0,31.6486,31.6578,31.6208,31.6208,44807.0
2019-11-19 10:40:00,34.18,34.2,34.15,34.17,61927.0,31.6301,31.6486,31.6023,31.6208,61927.0
2019-11-19 10:50:00,34.17,34.17,34.15,34.16,15500.0,31.6208,31.6208,31.6023,31.6116,15500.0
2019-11-19 11:00:00,34.15,34.17,34.15,34.16,15732.0,31.6023,31.6208,31.6023,31.6116,15732.0
2019-11-19 11:10:00,34.16,34.17,34.16,34.16,6948.0,31.6116,31.6208,31.6116,31.6116,6948.0
2019-11-19 11:20:00,34.16,34.19,34.16,34.18,37971.0,31.6116,31.6393,31.6116,31.6301,37971.0
2019-11-19 11:30:00,34.18,34.23,34.17,34.22,50577.0,31.6301,31.6764,31.6208,31.6671,50577.0
2019-11-19 11:40:00,34.22,34.23,34.17,34.18,85452.0,31.6671,31.6764,31.6208,31.6301,85452.0
2019-11-19 11:50:00,34.18,34.2,34.18,34.19,20132.0,31.6301,31.6486,31.6301,31.6393,20132.0
2019-11-19 12:00:00,34.19,34.2,34.17,34.19,54833.0,31.6393,31.6486,31.6208,31.6393,54833.0
2019-11-19 12:10:00,34.19,34.2,34.18,34.2,36804.0,31.6393,31.6486,31.6301,31.6486,36804.0
2019-11-19 12:20:00,34.2,34.2,34.19,34.19,5490.0,31.6486,31.6486,31.6393,31.6393,5490.0
2019-11-19 12:30:00,34.19,34.2,34.18,34.19,15807.0,31.6393,31.6486,31.6301,31.6393,15807.0
2019-11-19 12:40:00,34.18,34.2,34.18,34.2,4800.0,31.6301,31.6486,31.6301,31.6486,4800.0
2019-11-19 12:50:00,34.2,34.2,34.19,34.19,5900.0,31.6486,31.6486,31.6393,31.6393,5900.0
2019-11-19 13:00:00,34.19,34.2,34.18,34.19,7220.0,31.6393,31.6486,31.6301,31.6393,7220.0
2019-11-19 13:10:00,34.19,34.2,34.19,34.19,6564.0,31.6393,31.6486,31.6393,31.6393,6564.0
2019-11-19 13:20:00,34.2,34.2,34.19,34.2,3650.0,31.6486,31.6486,31.6393,31.6486,3650.0
2019-11-19 13:30:00,34.19,34.22,34.19,34.2,188581.0,31.6393,31.6671,31.6393,31.6486,188581.0
2019-11-19 13:40:00,34.21,34.21,34.2,34.21,8158.0,31.6578,31.6578,31.6486,31.6578,8158.0
2019-11-19 13:50:00,34.2,34.21,34.2,34.2,8494.0,31.6486,31.6578,31.6486,31.6486,8494.0
2019-11-19 14:00:00,34.2,34.22,34.2,34.22,24567.0,31.6486,31.6671,31.6486,31.6671,24567.0
2019-11-19 14:10:00,34.22,34.22,34.21,34.22,4687.0,31.6671,31.6671,31.6578,31.6671,4687.0
2019-11-19 14:20:00,34.22,34.22,34.21,34.22,12964.0,31.6671,31.6671,31.6578,31.6671,12964.0
2019-11-19 14:30:00,34.22,34.23,34.21,34.22,19443.0,31.6671,31.6764,31.6578,31.6671,19443.0
2019-11-19 14:40:00,34.22,34.23,34.21,34.23,58519.0,31.6671,31.6764,31.6578,31.6764,58519.0
2019-11-19 14:50:00,34.23,34.23,34.22,34.23,32481.0,31.6764,31.6764,31.6671,31.6764,32481.0
2019-11-19 15:00:00,34.23,34.23,34.22,34.23,6144.0,31.6764,31.6764,31.6671,31.6764,6144.0
2019-11-19 15:10:00,34.23,34.23,34.22,34.23,16276.0,31.6764,31.6764,31.6671,31.6764,16276.0
2019-11-19 15:20:00,34.23,34.23,34.22,34.22,21314.0,31.6764,31.6764,31.6671,31.6671,21314.0
2019-11-19 15:30:00,34.23,34.23,34.22,34.23,23802.0,31.6764,31.6764,31.6671,31.6764,23802.0
2019-11-19 15:40:00,34.23,34.24,34.22,34.23,48297.0,31.6764,31.6856,31.6671,31.6764,48297.0
2019-11-19 15:50:00,34.23,34.24,34.23,34.23,271382.0,31.6764,31.6856,31.6764,31.6764,271382.0
2019-11-20 09:30:00,34.37,34.44,34.37,34.43,184385.0,31.8059,31.8707,31.8059,31.8614,184385.0
2019-11-20 09:40:00,34.43,34.47,34.42,34.47,98305.0,31.8614,31.8984,31.8522,31.8984,98305.0
2019-11-20 09:50:00,34.47,34.49,34.46,34.49,112043.0,31.8984,31.917,31.8892,31.917,112043.0
2019-11-20 10:00:00,34.49,34.5,34.48,34.48,45945.0,31.917,31.9262,31.9077,31.9077,45945.0
2019-11-20 10:10:00,34.49,34.5,34.48,34.48,36078.0,31.917,31.9262,31.9077,31.9077,36078.0
2019-11-20 10:20:00,34.49,34.5,34.47,34.49,40338.0,31.917,31.9262,31.8984,31.917,40338.0
2019-11-20 10:30:00,34.5,34.52,34.49,34.51,54571.0,31.9262,31.9447,31.917,31.9355,54571.0
2019-11-20 10:40:00,34.51,34.51,34.49,34.51,13326.0,31.9355,31.9355,31.917,31.9355,13326.0
2019-11-20 10:50:00,34.5,34.51,34.49,34.5,47130.0,31.9262,31.9355,31.917,31.9262,47130.0
2019-11-20 11:00:00,34.5,34.5,34.48,34.5,63224.0,31.9262,31.9262,31.9077,31.9262,63224.0
2019-11-20 11:10:00,34.5,34.5,34.48,34.48,39553.0,31.9262,31.9262,31.9077,31.9077,39553.0
2019-11-20 11:20:00,34.48,34.5,34.48,34.5,18486.0,31.9077,31.9262,31.9077,31.9262,18486.0
2019-11-20 11:30:00,34.5,34.5,34.47,34.48,88309.0,31.9262,31.9262,31.8984,31.9077,88309.0
2019-11-20 11:40:00,34.48,34.48,34.46,34.47,25095.0,31.9077,31.9077,31.8892,31.8984,25095.0
2019-11-20 11:50:00,34.48,34.48,34.45,34.45,21826.0,31.9077,31.9077,31.8799,31.8799,21826.0
2019-11-20 12:00:00,34.46,34.47,34.45,34.46,13859.0,31.8892,31.8984,31.8799,31.8892,13859.0
2019-11-20 12:10:00,34.47,34.47,34.46,34.47,21821.0,31.8984,31.8984,31.8892,31.8984,21821.0
2019-11-20 12:20:00,34.47,34.48,34.46,34.47,10478.0,31.8984,31.9077,31.8892,31.8984,10478.0
2019-11-20 12:30:00,34.46,34.47,34.46,34.47,2822.0,31.8892,31.8984,31.8892,31.8984,2822.0
2019-11-20 12:40:00,34.47,34.47,34.46,34.47,14415.0,31.8984,31.8984,31.8892,31.8984,14415.0
2019-11-20 12:50:00,34.47,34.48,34.39,34.41,794100.0,31.8984,31.9077,31.8244,31.8429,794100.0
2019-11-20 13:00:00,34.41,34.43,34.39,34.39,40461.0,31.8429,31.8614,31.8244,31.8244,40461.0
2019-11-20 13:10:00,34.39,34.4,34.35,34.36,76168.0,31.8244,31.8337,31.7874,31.7967,76168.0
2019-11-20 13:20:00,34.36,34.4,34.36,34.39,60203.0,31.7967,31.8337,31.7967,31.8244,60203.0
2019-11-20 13:30:00,34.39,34.39,34.36,34.37,39750.0,31.8244,31.8244,31.7967,31.8059,39750.0
2019-11-20 13:40:00,34.37,34.38,34.36,34.37,26218.0,31.8059,31.8152,31.7967,31.8059,26218.0
2019-11-20 13:50:00,34.38,34.42,34.37,34.4,58453.0,31.8152,31.8522,31.8059,31.8337,58453.0
2019-11-20 14:00:00,34.41,34.41,34.39,34.4,73133.0,31.8429,31.8429,31.8244,31.8337,73133.0
2019-11-20 14:10:00,34.4,34.41,34.39,34.41,8525.0,31.8337,31.8429,31.8244,31.8429,8525.0
2019-11-20 14:20:00,34.41,34.43,34.4,34.43,2600.0,31.8429,31.8614,31.8337,31.8614,2600.0
2019-11-20 14:30:00,34.43,34.44,34.42,34.43,18808.0,31.8614,31.8707,31.8522,31.8614,18808.0
2019-11-20 14:40:00,34.44,34.45,34.43,34.43,29973.0,31.8707,31.8799,31.8614,31.8614,29973.0
2019-11-20 14:50:00,34.43,34.44,34.42,34.43,14826.0,31.8614,31.8707,31.8522,31.8614,14826.0
2019-11-20 15:00:00,34.43,34.44,34.42,34.43,9253.0,31.8614,31.8707,31.8522,31.8614,9253.0
2019-11-20 15:10:00,34.42,34.44,34.42,34.42,26658.0,31.8522,31.8707,31.8522,31.8522,26658.0
2019-11-20 15:20:00,34.43,34.44,34.42,34.43,9165.0,31.8614,31.8707,31.8522,31.8614,9165.0
2019-11-20 15:30:00,34.43,34.44,34.4,34.4,34532.0,31.8614,31.8707,31.8337,31.8337,34532.0
2019-11-20 15:40:00,34.4,34.45,34.4,34.45,167874.0,31.8337,31.8799,31.8337,31.8799,167874.0
2019-11-20 15:50:00,34.45,34.46,34.43,34.45,335457.0,31.8799,31.8892,31.8614,31.8799,335457.0
2019-11-21 09:30:00,34.37,34.37,34.28,34.29,30974.0,31.8059,31.8059,31.7226,31.7319,30974.0
2019-11-21 09:40:00,34.28,34.32,34.27,34.3,99507.0,31.7226,31.7596,31.7134,31.7411,99507.0
2019-11-21 09:50:00,34.31,34.33,34.3,34.32,163267.0,31.7504,31.7689,31.7411,31.7596,163267.0
2019-11-21 10:00:00,34.33,34.35,34.31,34.34,104814.0,31.7689,31.7874,31.7504,31.7781,104814.0
2019-11-21 10:10:00,34.34,34.35,34.3,34.3,54472.0,31.7781,31.7874,31.7411,31.7411,54472.0
2019-11-21 10:20:00,34.3,34.31,34.29,34.3,43437.0,31.7411,31.7504,31.7319,31.7411,43437.0
2019-11-21 10:30:00,34.3,34.31,34.28,34.3,64101.0,31.7411,31.7504,31.7226,31.7411,64101.0
2019-11-21 10:40:00,34.3,34.34,34.3,34.34,109609.0,31.7411,31.7781,31.7411,31.7781,109609.0
2019-11-21 10:50:00,34.34,34.34,34.32,34.34,96507.0,31.7781,31.7781,31.7596,31.7781,96507.0
2019-11-21 11:00:00,34.33,34.36,34.31,34.33,132407.0,31.7689,31.7967,31.7504,31.7689,132407.0
2019-11-21 11:10:00,34.33,34.34,34.31,34.32,47582.0,31.7689,31.7781,31.7504,31.7596,47582.0
2019-11-21 11:20:00,34.32,34.32,34.29,34.29,13963.0,31.7596,31.7596,31.7319,31.7319,13963.0
2019-11-21 11:30:00,34.29,34.32,34.29,34.3,54498.0,31.7319,31.7596,31.7319,31.7411,54498.0
2019-11-21 11:40:00,34.3,34.32,34.3,34.31,43582.0,31.7411,31.7596,31.7411,31.7504,43582.0
2019-11-21 11:50:00,34.32,34.32,34.29,34.3,32480.0,31.7596,31.7596,31.7319,31.7411,32480.0
2019-11-21 12:00:00,34.29,34.31,34.28,34.3,51450.0,31.7319,31.7504,31.7226,31.7411,51450.0
2019-11-21 12:10:00,34.3,34.31,34.3,34.3,6574.0,31.7411,31.7504,31.7411,31.7411,6574.0
2019-11-21 12:20:00,34.3,34.32,34.3,34.31,39946.0,31.7411,31.7596,31.7411,31.7504,39946.0
2019-11-21 12:30:00,34.32,34.33,34.31,34.33,17060.0,31.7596,31.7689,31.7504,31.7689,17060.0
2019-11-21 12:40:00,34.33,34.33,34.32,34.33,7916.0,31.7689,31.7689,31.7596,31.7689,7916.0
2019-11-21 12:50:00,34.33,34.33,34.32,34.33,12426.0,31.7689,31.7689,31.7596,31.7689,12426.0
2019-11-21 13:00:00,34.32,34.33,34.32,34.32,7505.0,31.7596,31.7689,31.7596,31.7596,7505.0
2019-11-21 13:10:00,34.33,34.33,34.32,34.33,8063.0,31.7689,31.7689,31.7596,31.7689,8063.0
2019-11-21 13:20:00,34.32,34.33,34.32,34.32,15171.0,31.7596,31.7689,31.7596,31.7596,15171.0
2019-11-21 13:30:00,34.33,34.33,34.31,34.31,13819.0,31.7689,31.7689,31.7504,31.7504,13819.0
2019-11-21 13:40:00,34.32,34.32,34.31,34.31,8733.0,31.7596,31.7596,31.7504,31.7504,8733.0
2019-11-21 13:50:00,34.31,34.32,34.31,34.32,9678.0,31.7504,31.7596,31.7504,31.7596,9678.0
2019-11-21 14:00:00,34.31,34.33,34.3,34.3,66506.0,31.7504,31.7689,31.7411,31.7411,66506.0
2019-11-21 14:10:00,34.3,34.31,34.3,34.3,6000.0,31.7411,31.7504,31.7411,31.7411,6000.0
2019-11-21 14:20:00,34.3,34.33,34.3,34.33,44291.0,31.7411,31.7689,31.7411,31.7689,44291.0
2019-11-21 14:30:00,34.33,34.33,34.32,34.33,5735.0,31.7689,31.7689,31.7596,31.7689,5735.0
2019-11-21 14:40:00,34.33,34.33,34.32,34.33,7006.0,31.7689,31.7689,31.7596,31.7689,7006.0
2019-11-21 14:50:00,34.33,34.33,34.29,34.29,165387.0,31.7689,31.7689,31.7319,31.7319,165387.0
2019-11-21 15:00:00,34.3,34.3,34.29,34.3,20206.0,31.7411,31.7411,31.7319,31.7411,20206.0
2019-11-21 15:10:00,34.3,34.3,34.28,34.29,166506.0,31.7411,31.7411,31.7226,31.7319,166506.0
2019-11-21 15:20:00,34.29,34.29,34.28,34.29,36387.0,31.7319,31.7319,31.7226,31.7319,36387.0
2019-11-21 15:30:00,34.28,34.29,34.28,34.29,14515.0,31.7226,31.7319,31.7226,31.7319,14515.0
2019-11-21 15:40:00,34.28,34.29,34.26,34.27,190582.0,31.7226,31.7319,31.7041,31.7134,190582.0
2019-11-21 15:50:00,34.27,34.29,34.26,34.29,439523.0,31.7134,31.7319,31.7041,31.7319,439523.0
2019-11-22 09:30:00,34.2,34.27,34.18,34.26,54777.0,31.6486,31.7134,31.6301,31.7041,54777.0
2019-11-22 09:40:00,34.25,34.26,34.21,34.26,153818.0,31.6949,31.7041,31.6578,31.7041,153818.0
2019-11-22 09:50:00,34.26,34.26,34.22,34.23,49943.0,31.7041,31.7041,31.6671,31.6764,49943.0
2019-11-22 10:00:00,34.23,34.23,34.2,34.2,37966.0,31.6764,31.6764,31.6486,31.6486,37966.0
2019-11-22 10:10:00,34.2,34.22,34.2,34.2,20350.0,31.6486,31.6671,31.6486,31.6486,20350.0
2019-11-22 10:20:00,34.2,34.21,34.19,34.19,42850.0,31.6486,31.6578,31.6393,31.6393,42850.0
2019-11-22 10:30:00,34.2,34.2,34.18,34.2,109736.0,31.6486,31.6486,31.6301,31.6486,109736.0
2019-11-22 10:40:00,34.2,34.22,34.19,34.21,69590.0,31.6486,31.6671,31.6393,31.6578,69590.0
2019-11-22 10:50:00,34.2,34.21,34.17,34.18,56847.0,31.6486,31.6578,31.6208,31.6301,56847.0
2019-11-22 11:00:00,34.18,34.19,34.15,34.16,42765.0,31.6301,31.6393,31.6023,31.6116,42765.0
2019-11-22 11:10:00,34.16,34.17,34.15,34.16,19568.0,31.6116,31.6208,31.6023,31.6116,19568.0
2019-11-22 11:20:00,34.16,34.18,34.16,34.17,30560.0,31.6116,31.6301,31.6116,31.6208,30560.0
2019-11-22 11:30:00,34.16,34.19,34.16,34.19,35098.0,31.6116,31.6393,31.6116,31.6393,35098.0
2019-11-22 11:40:00,34.19,34.19,34.18,34.19,36697.0,31.6393,31.6393,31.6301,31.6393,36697.0
2019-11-22 11:50:00,34.18,34.19,34.15,34.16,36404.0,31.6301,31.6393,31.6023,31.6116,36404.0
2019-11-22 12:00:00,34.16,34.19,34.15,34.19,86948.0,31.6116,31.6393,31.6023,31.6393,86948.0
2019-11-22 12:10:00,34.19,34.19,34.18,34.19,15162.0,31.6393,31.6393,31.6301,31.6393,15162.0
2019-11-22 12:20:00,34.19,34.2,34.18,34.2,19318.0,31.6393,31.6486,31.6301,31.6486,19318.0
2019-11-22 12:30:00,34.2,34.2,34.17,34.18,55253.0,31.6486,31.6486,31.6208,31.6301,55253.0
2019-11-22 12:40:00,34.18,34.19,34.17,34.19,14553.0,31.6301,31.6393,31.6208,31.6393,14553.0
2019-11-22 12:50:00,34.19,34.19,34.18,34.19,11764.0,31.6393,31.6393,31.6301,31.6393,11764.0
2019-11-22 13:00:00,34.19,34.19,34.18,34.19,36485.0,31.6393,31.6393,31.6301,31.6393,36485.0
2019-11-22 13:10:00,34.19,34.21,34.18,34.2,40527.0,31.6393,31.6578,31.6301,31.6486,40527.0
2019-11-22 13:20:00,34.2,34.21,34.19,34.2,38078.0,31.6486,31.6578,31.6393,31.6486,38078.0
2019-11-22 13:30:00,34.2,34.2,34.19,34.2,26921.0,31.6486,31.6486,31.6393,31.6486,26921.0
2019-11-22 13:40:00,34.2,34.21,34.19,34.21,19310.0,31.6486,31.6578,31.6393,31.6578,19310.0
2019-11-22 13:50:00,34.21,34.21,34.2,34.2,14783.0,31.6578,31.6578,31.6486,31.6486,14783.0
2019-11-22 14:00:00,34.2,34.21,34.2,34.2,18434.0,31.6486,31.6578,31.6486,31.6486,18434.0
2019-11-22 14:10:00,34.21,34.21,34.2,34.21,14860.0,31.6578,31.6578,31.6486,31.6578,14860.0
2019-11-22 14:20:00,34.21,34.22,34.2,34.22,53436.0,31.6578,31.6671,31.6486,31.6671,53436.0
2019-11-22 14:30:00,34.21,34.22,34.2,34.21,41288.0,31.6578,31.6671,31.6486,31.6578,41288.0
2019-11-22 14:40:00,34.21,34.21,34.2,34.21,34115.0,31.6578,31.6578,31.6486,31.6578,34115.0
2019-11-22 14:50:00,34.2,34.22,34.2,34.22,22172.0,31.6486,31.6671,31.6486,31.6671,22172.0
2019-11-22 15:00:00,34.22,34.22,34.21,34.22,31484.0,31.6671,31.6671,31.6578,31.6671,31484.0
2019-11-22 15:10:00,34.22,34.22,34.21,34.21,25073.0,31.6671,31.6671,31.6578,31.6578,25073.0
2019-11-22 15:20:00,34.22,34.22,34.21,34.22,20072.0,31.6671,31.6671,31.6578,31.6671,20072.0
2019-11-22 15:30:00,34.22,34.22,34.21,34.22,43739.0,31.6671,31.6671,31.6578,31.6671,43739.0
2019-11-22 15:40:00,34.22,34.22,34.21,34.21,62414.0,31.6671,31.6671,31.6578,31.6578,62414.0
2019-11-22 15:50:00,34.21,34.21,34.19,34.2,255078.0,31.6578,31.6578,31.6393,31.6486,255078.0
2019-11-25 09:30:00,34.77,34.8,34.71,34.76,200267.0,32.1761,32.2038,32.1205,32.1668,200267.0
2019-11-25 09:40:00,34.76,34.83,34.75,34.83,134809.0,32.1668,32.2316,32.1576,32.2316,134809.0
2019-11-25 09:50:00,34.83,34.84,34.8,34.82,89154.0,32.2316,32.2408,32.2038,32.2223,89154.0
2019-11-25 10:00:00,34.83,34.85,34.82,34.83,77431.0,32.2316,32.2501,32.2223,32.2316,77431.0
2019-11-25 10:10:00,34.84,34.86,34.83,34.84,43861.0,32.2408,32.2594,32.2316,32.2408,43861.0
2019-11-25 10:20:00,34.85,34.87,34.84,34.87,48001.0,32.2501,32.2686,32.2408,32.2686,48001.0
2019-11-25 10:30:00,34.87,34.88,34.86,34.87,34265.0,32.2686,32.2779,32.2594,32.2686,34265.0
2019-11-25 10:40:00,34.88,34.88,34.85,34.87,117069.0,32.2779,32.2779,32.2501,32.2686,117069.0
2019-11-25 10:50:00,34.87,34.87,34.85,34.86,22171.0,32.2686,32.2686,32.2501,32.2594,22171.0
2019-11-25 11:00:00,34.86,34.87,34.85,34.85,50230.0,32.2594,32.2686,32.2501,32.2501,50230.0
2019-11-25 11:10:00,34.85,34.87,34.85,34.86,48844.0,32.2501,32.2686,32.2501,32.2594,48844.0
2019-11-25 11:20:00,34.85,34.86,34.85,34.86,18124.0,32.2501,32.2594,32.2501,32.2594,18124.0
2019-11-25 11:30:00,34.86,34.86,34.84,34.85,24188.0,32.2594,32.2594,32.2408,32.2501,24188.0
2019-11-25 11:40:00,34.85,34.85,34.83,34.84,21792.0,32.2501,32.2501,32.2316,32.2408,21792.0
2019-11-25 11:50:00,34.84,34.85,34.83,34.84,23626.0,32.2408,32.2501,32.2316,32.2408,23626.0
2019-11-25 12:00:00,34.84,34.87,34.84,34.87,29015.0,32.2408,32.2686,32.2408,32.2686,29015.0
2019-11-25 12:10:00,34.87,34.87,34.86,34.86,14232.0,32.2686,32.2686,32.2594,32.2594,14232.0
2019-11-25 12:20:00,34.87,34.87,34.86,34.86,17831.0,32.2686,32.2686,32.2594,32.2594,17831.0
2019-11-25 12:30:00,34.86,34.89,34.86,34.89,60902.0,32.2594,32.2871,32.2594,32.2871,60902.0
2019-11-25 12:40:00,34.88,34.88,34.86,34.87,26012.0,32.2779,32.2779,32.2594,32.2686,26012.0
2019-11-25 12:50:00,34.87,34.88,34.86,34.87,54361.0,32.2686,32.2779,32.2594,32.2686,54361.0
2019-11-25 13:00:00,34.88,34.88,34.87,34.88,14266.0,32.2779,32.2779,32.2686,32.2779,14266.0
2019-11-25 13:10:00,34.88,34.89,34.87,34.89,43467.0,32.2779,32.2871,32.2686,32.2871,43467.0
2019-11-25 13:20:00,34.89,34.89,34.88,34.88,13798.0,32.2871,32.2871,32.2779,32.2779,13798.0
2019-11-25 13:30:00,34.89,34.89,34.88,34.88,7714.0,32.2871,32.2871,32.2779,32.2779,7714.0
2019-11-25 13:40:00,34.88,34.89,34.88,34.88,8785.0,32.2779,32.2871,32.2779,32.2779,8785.0
2019-11-25 13:50:00,34.88,34.9,34.88,34.89,30975.0,32.2779,32.2964,32.2779,32.2871,30975.0
2019-11-25 14:00:00,34.9,34.9,34.88,34.88,26022.0,32.2964,32.2964,32.2779,32.2779,26022.0
2019-11-25 14:10:00,34.89,34.9,34.87,34.88,48324.0,32.2871,32.2964,32.2686,32.2779,48324.0
2019-11-25 14:20:00,34.88,34.89,34.87,34.88,20588.0,32.2779,32.2871,32.2686,32.2779,20588.0
2019-11-25 14:30:00,34.87,34.88,34.87,34.88,24715.0,32.2686,32.2779,32.2686,32.2779,24715.0
2019-11-25 14:40:00,34.88,34.89,34.87,34.88,33640.0,32.2779,32.2871,32.2686,32.2779,33640.0
2019-11-25 14:50:00,34.89,34.89,34.87,34.89,29141.0,32.2871,32.2871,32.2686,32.2871,29141.0
2019-11-25 15:00:00,34.89,34.89,34.88,34.89,44562.0,32.2871,32.2871,32.2779,32.2871,44562.0
2019-11-25 15:10:00,34.89,34.89,34.86,34.87,86189.0,32.2871,32.2871,32.2594,32.2686,86189.0
2019-11-25 15:20:00,34.87,34.88,34.86,34.88,37735.0,32.2686,32.2779,32.2594,32.2779,37735.0
2019-11-25 15:30:00,34.88,34.92,34.87,34.91,511289.0,32.2779,32.3149,32.2686,32.3056,511289.0
2019-11-25 15:40:00,34.91,34.93,34.91,34.92,316655.0,32.3056,32.3241,32.3056,32.3149,316655.0
2019-11-25 15:50:00,34.92,34.92,34.89,34.9,685327.0,32.3149,32.3149,32.2871,32.2964,685327.0
2019-11-26 09:30:00,34.78,34.79,34.74,34.75,451057.0,32.1853,32.1946,32.1483,32.1576,451057.0
2019-11-26 09:40:00,34.75,34.75,34.72,34.72,96948.0,32.1576,32.1576,32.1298,32.1298,96948.0
2019-11-26 09:50:00,34.73,34.74,34.72,34.73,146120.0,32.1391,32.1483,32.1298,32.1391,146120.0
2019-11-26 10:00:00,34.72,34.73,34.71,34.72,166057.0,32.1298,32.1391,32.1205,32.1298,166057.0
2019-11-26 10:10:00,34.72,34.73,34.71,34.73,115349.0,32.1298,32.1391,32.1205,32.1391,115349.0
2019-11-26 10:20:00,34.73,34.74,34.72,34.72,78664.0,32.1391,32.1483,32.1298,32.1298,78664.0
2019-11-26 10:30:00,34.73,34.73,34.71,34.72,126866.0,32.1391,32.1391,32.1205,32.1298,126866.0
2019-11-26 10:40:00,34.72,34.73,34.71,34.73,46996.0,32.1298,32.1391,32.1205,32.1391,46996.0
2019-11-26 10:50:00,34.73,34.73,34.71,34.72,96497.0,32.1391,32.1391,32.1205,32.1298,96497.0
2019-11-26 11:00:00,34.72,34.73,34.71,34.73,59962.0,32.1298,32.1391,32.1205,32.1391,59962.0
2019-11-26 11:10:00,34.73,34.74,34.72,34.74,39835.0,32.1391,32.1483,32.1298,32.1483,39835.0
2019-11-26 11:20:00,34.74,34.75,34.73,34.74,36148.0,32.1483,32.1576,32.1391,32.1483,36148.0
2019-11-26 11:30:00,34.74,34.75,34.71,34.74,101598.0,32.1483,32.1576,32.1205,32.1483,101598.0
2019-11-26 11:40:00,34.73,34.74,34.72,34.73,28914.0,32.1391,32.1483,32.1298,32.1391,28914.0
2019-11-26 11:50:00,34.73,34.74,34.72,34.74,18158.0,32.1391,32.1483,32.1298,32.1483,18158.0
2019-11-26 12:00:00,34.74,34.75,34.72,34.73,50636.0,32.1483,32.1576,32.1298,32.1391,50636.0
2019-11-26 12:10:00,34.73,34.74,34.72,34.73,12511.0,32.1391,32.1483,32.1298,32.1391,12511.0
2019-11-26 12:20:00,34.73,34.73,34.72,34.72,15822.0,32.1391,32.1391,32.1298,32.1298,15822.0
2019-11-26 12:30:00,34.72,34.73,34.72,34.72,15170.0,32.1298,32.1391,32.1298,32.1298,15170.0
2019-11-26 12:40:00,34.72,34.73,34.71,34.71,16315.0,32.1298,32.1391,32.1205,32.1205,16315.0
2019-11-26 12:50:00,34.71,34.72,34.71,34.72,33657.0,32.1205,32.1298,32.1205,32.1298,33657.0
2019-11-26 13:00:00,34.72,34.72,34.71,34.72,11353.0,32.1298,32.1298,32.1205,32.1298,11353.0
2019-11-26 13:10:00,34.71,34.71,34.69,34.7,87105.0,32.1205,32.1205,32.102,32.1113,87105.0
2019-11-26 13:20:00,34.7,34.71,34.69,34.7,49077.0,32.1113,32.1205,32.102,32.1113,49077.0
2019-11-26 13:30:00,34.69,34.71,34.69,34.7,44828.0,32.102,32.1205,32.102,32.1113,44828.0
2019-11-26 13:40:00,34.71,34.71,34.69,34.7,31396.0,32.1205,32.1205,32.102,32.1113,31396.0
2019-11-26 13:50:00,34.7,34.71,34.69,34.7,24901.0,32.1113,32.1205,32.102,32.1113,24901.0
2019-11-26 14:00:00,34.7,34.7,34.68,34.69,126365.0,32.1113,32.1113,32.0928,32.102,126365.0
2019-11-26 14:10:00,34.68,34.71,34.68,34.7,166521.0,32.0928,32.1205,32.0928,32.1113,166521.0
2019-11-26 14:20:00,34.71,34.71,34.69,34.69,45889.0,32.1205,32.1205,32.102,32.102,45889.0
2019-11-26 14:30:00,34.69,34.7,34.68,34.69,97690.0,32.102,32.1113,32.0928,32.102,97690.0
2019-11-26 14:40:00,34.69,34.7,34.69,34.69,48100.0,32.102,32.1113,32.102,32.102,48100.0
2019-11-26 14:50:00,34.69,34.7,34.68,34.68,57010.0,32.102,32.1113,32.0928,32.0928,57010.0
2019-11-26 15:00:00,34.68,34.69,34.68,34.68,92925.0,32.0928,32.102,32.0928,32.0928,92925.0
2019-11-26 15:10:00,34.68,34.71,34.68,34.71,105796.0,32.0928,32.1205,32.0928,32.1205,105796.0
2019-11-26 15:20:00,34.71,34.72,34.7,34.72,131178.0,32.1205,32.1298,32.1113,32.1298,131178.0
2019-11-26 15:30:00,34.72,34.74,34.71,34.74,325202.0,32.1298,32.1483,32.1205,32.1483,325202.0
2019-11-26 15:40:00,34.74,34.77,34.73,34.77,358198.0,32.1483,32.1761,32.1391,32.1761,358198.0
2019-11-26 15:50:00,34.77,34.82,34.76,34.8,806034.0,32.1761,32.2223,32.1668,32.2038,806034.0
2019-11-27 09:30:00,34.95,34.96,34.87,34.9,117725.0,32.3426,32.3519,32.2686,32.2964,117725.0
2019-11-27 09:40:00,34.9,34.9,34.87,34.88,67426.0,32.2964,32.2964,32.2686,32.2779,67426.0
2019-11-27 09:50:00,34.89,34.93,34.89,34.92,84506.0,32.2871,32.3241,32.2871,32.3149,84506.0
2019-11-27 10:00:00,34.93,34.93,34.89,34.9,124749.0,32.3241,32.3241,32.2871,32.2964,124749.0
2019-11-27 10:10:00,34.9,34.93,34.89,34.93,53170.0,32.2964,32.3241,32.2871,32.3241,53170.0
2019-11-27 10:20:00,34.92,34.93,34.91,34.93,60364.0,32.3149,32.3241,32.3056,32.3241,60364.0
2019-11-27 10:30:00,34.93,34.96,34.93,34.95,96001.0,32.3241,32.3519,32.3241,32.3426,96001.0
2019-11-27 10:40:00,34.95,34.98,34.95,34.98,110398.0,32.3426,32.3704,32.3426,32.3704,110398.0
2019-11-27 10:50:00,34.97,35.0,34.97,34.99,91157.0,32.3611,32.3889,32.3611,32.3797,91157.0
2019-11-27 11:00:00,34.99,35.0,34.98,34.99,61226.0,32.3797,32.3889,32.3704,32.3797,61226.0
2019-11-27 11:10:00,34.98,34.99,34.95,34.95,87262.0,32.3704,32.3797,32.3426,32.3426,87262.0
2019-11-27 11:20:00,34.96,34.98,34.96,34.98,66591.0,32.3519,32.3704,32.3519,32.3704,66591.0
2019-11-27 11:30:00,34.98,34.99,34.97,34.99,127718.0,32.3704,32.3797,32.3611,32.3797,127718.0
2019-11-27 11:40:00,34.99,35.01,34.99,35.0,159827.0,32.3797,32.3982,32.3797,32.3889,159827.0
2019-11-27 11:50:00,35.0,35.0,34.99,35.0,89020.0,32.3889,32.3889,32.3797,32.3889,89020.0
2019-11-27 12:00:00,35.0,35.02,34.99,35.01,71969.0,32.3889,32.4074,32.3797,32.3982,71969.0
2019-11-27 12:10:00,35.01,35.01,34.98,34.98,58510.0,32.3982,32.3982,32.3704,32.3704,58510.0
2019-11-27 12:20:00,34.98,34.99,34.98,34.98,95482.0,32.3704,32.3797,32.3704,32.3704,95482.0
2019-11-27 12:30:00,34.98,35.0,34.98,35.0,71332.0,32.3704,32.3889,32.3704,32.3889,71332.0
2019-11-27 12:40:00,35.0,35.0,34.98,34.98,32909.0,32.3889,32.3889,32.3704,32.3704,32909.0
2019-11-27 12:50:00,34.98,34.99,34.98,34.98,33806.0,32.3704,32.3797,32.3704,32.3704,33806.0
2019-11-27 13:00:00,34.98,35.01,34.98,35.0,61775.0,32.3704,32.3982,32.3704,32.3889,61775.0
2019-11-27 13:10:00,35.0,35.01,34.99,34.99,64403.0,32.3889,32.3982,32.3797,32.3797,64403.0
2019-11-27 13:20:00,35.0,35.0,34.99,35.0,34301.0,32.3889,32.3889,32.3797,32.3889,34301.0
2019-11-27 13:30:00,35.0,35.01,34.99,35.0,57787.0,32.3889,32.3982,32.3797,32.3889,57787.0
2019-11-27 13:40:00,35.0,35.01,35.0,35.01,43396.0,32.3889,32.3982,32.3889,32.3982,43396.0
2019-11-27 13:50:00,35.0,35.01,35.0,35.01,46484.0,32.3889,32.3982,32.3889,32.3982,46484.0
2019-11-27 14:00:00,35.01,35.01,35.0,35.01,88675.0,32.3982,32.3982,32.3889,32.3982,88675.0
2019-11-27 14:10:00,35.01,35.03,35.0,35.02,64477.0,32.3982,32.4167,32.3889,32.4074,64477.0
2019-11-27 14:20:00,35.02,35.03,35.02,35.03,45835.0,32.4074,32.4167,32.4074,32.4167,45835.0
2019-11-27 14:30:00,35.02,35.03,35.0,35.01,87565.0,32.4074,32.4167,32.3889,32.3982,87565.0
2019-11-27 14:40:00,35.01,35.03,35.0,35.03,42992.0,32.3982,32.4167,32.3889,32.4167,42992.0
2019-11-27 14:50:00,35.02,35.03,35.02,35.02,53520.0,32.4074,32.4167,32.4074,32.4074,53520.0
2019-11-27 15:00:00,35.02,35.03,35.01,35.02,50284.0,32.4074,32.4167,32.3982,32.4074,50284.0
2019-11-27 15:10:00,35.02,35.04,35.01,35.03,99076.0,32.4074,32.4259,32.3982,32.4167,99076.0
2019-11-27 15:20:00,35.04,35.04,35.03,35.04,39875.0,32.4259,32.4259,32.4167,32.4259,39875.0
2019-11-27 15:30:00,35.04,35.04,35.03,35.04,65105.0,32.4259,32.4259,32.4167,32.4259,65105.0
2019-11-27 15:40:00,35.04,35.04,35.02,35.02,140247.0,32.4259,32.4259,32.4074,32.4074,140247.0
2019-11-27 15:50:00,35.02,35.07,35.02,35.03,800018.0,32.4074,32.4537,32.4074,32.4167,800018.0
2019-11-29 09:30:00,34.55,34.59,34.49,34.57,470062.0,31.9725,32.0095,31.917,31.991,470062.0
2019-11-29 09:40:00,34.57,34.57,34.54,34.57,187159.0,31.991,31.991,31.9632,31.991,187159.0
2019-11-29 09:50:00,34.57,34.6,34.56,34.59,93341.0,31.991,32.0187,31.9817,32.0095,93341.0
2019-11-29 10:00:00,34.6,34.62,34.59,34.61,54844.0,32.0187,32.0373,32.0095,32.028,54844.0
2019-11-29 10:10:00,34.61,34.62,34.6,34.61,48434.0,32.028,32.0373,32.0187,32.028,48434.0
2019-11-29 10:20:00,34.61,34.61,34.58,34.59,114082.0,32.028,32.028,32.0002,32.0095,114082.0
2019-11-29 10:30:00,34.6,34.6,34.58,34.59,85282.0,32.0187,32.0187,32.0002,32.0095,85282.0
2019-11-29 10:40:00,34.59,34.6,34.58,34.6,55608.0,32.0095,32.0187,32.0002,32.0187,55608.0
2019-11-29 10:50:00,34.59,34.61,34.59,34.59,35754.0,32.0095,32.028,32.0095,32.0095,35754.0
2019-11-29 11:00:00,34.59,34.6,34.54,34.57,71493.0,32.0095,32.0187,31.9632,31.991,71493.0
2019-11-29 11:10:00,34.57,34.58,34.56,34.57,53976.0,31.991,32.0002,31.9817,31.991,53976.0
2019-11-29 11:20:00,34.57,34.57,34.53,34.54,76882.0,31.991,31.991,31.954,31.9632,76882.0
2019-11-29 11:30:00,34.53,34.54,34.53,34.54,24420.0,31.954,31.9632,31.954,31.9632,24420.0
2019-11-29 11:40:00,34.54,34.55,34.53,34.54,55878.0,31.9632,31.9725,31.954,31.9632,55878.0
2019-11-29 11:50:00,34.54,34.54,34.52,34.54,89909.0,31.9632,31.9632,31.9447,31.9632,89909.0
2019-11-29 12:00:00,34.54,34.54,34.51,34.52,39305.0,31.9632,31.9632,31.9355,31.9447,39305.0
2019-11-29 12:10:00,34.52,34.52,34.5,34.51,36408.0,31.9447,31.9447,31.9262,31.9355,36408.0
2019-11-29 12:20:00,34.51,34.51,34.48,34.48,136005.0,31.9355,31.9355,31.9077,31.9077,136005.0
2019-11-29 12:30:00,34.48,34.5,34.48,34.49,119734.0,31.9077,31.9262,31.9077,31.917,119734.0
2019-11-29 12:40:00,34.5,34.5,34.46,34.48,341475.0,31.9262,31.9262,31.8892,31.9077,341475.0
2019-11-29 12:50:00,34.48,34.49,34.45,34.47,727783.0,31.9077,31.917,31.8799,31.8984,727783.0
2019-12-02 09:30:00,34.61,34.67,34.61,34.63,163906.0,32.028,32.0835,32.028,32.0465,163906.0
2019-12-02 09:40:00,34.62,34.66,34.61,34.65,156165.0,32.0373,32.0743,32.028,32.065,156165.0
2019-12-02 09:50:00,34.65,34.67,34.63,34.63,101238.0,32.065,32.0835,32.0465,32.0465,101238.0
2019-12-02 10:00:00,34.63,34.67,34.62,34.65,147016.0,32.0465,32.0835,32.0373,32.065,147016.0
2019-12-02 10:10:00,34.65,34.68,34.65,34.66,88202.0,32.065,32.0928,32.065,32.0743,88202.0
2019-12-02 10:20:00,34.66,34.67,34.64,34.67,100396.0,32.0743,32.0835,32.0558,32.0835,100396.0
2019-12-02 10:30:00,34.67,34.68,34.63,34.64,172003.0,32.0835,32.0928,32.0465,32.0558,172003.0
2019-12-02 10:40:00,34.63,34.67,34.63,34.65,71961.0,32.0465,32.0835,32.0465,32.065,71961.0
2019-12-02 10:50:00,34.64,34.65,34.61,34.62,74773.0,32.0558,32.065,32.028,32.0373,74773.0
2019-12-02 11:00:00,34.62,34.63,34.59,34.6,82399.0,32.0373,32.0465,32.0095,32.0187,82399.0
2019-12-02 11:10:00,34.59,34.62,34.58,34.62,64700.0,32.0095,32.0373,32.0002,32.0373,64700.0
2019-12-02 11:20:00,34.62,34.65,34.62,34.64,32378.0,32.0373,32.065,32.0373,32.0558,32378.0
2019-12-02 11:30:00,34.64,34.65,34.61,34.63,38644.0,32.0558,32.065,32.028,32.0465,38644.0
2019-12-02 11:40:00,34.63,34.63,34.6,34.62,35770.0,32.0465,32.0465,32.0187,32.0373,35770.0
2019-12-02 11:50:00,34.62,34.63,34.61,34.62,31400.0,32.0373,32.0465,32.028,32.0373,31400.0
2019-12-02 12:00:00,34.62,34.63,34.6,34.62,79742.0,32.0373,32.0465,32.0187,32.0373,79742.0
2019-12-02 12:10:00,34.63,34.65,34.62,34.64,25233.0,32.0465,32.065,32.0373,32.0558,25233.0
2019-12-02 12:20:00,34.64,34.66,34.58,34.63,96540.0,32.0558,32.0743,32.0002,32.0465,96540.0
2019-12-02 12:30:00,34.63,34.64,34.62,34.63,33745.0,32.0465,32.0558,32.0373,32.0465,33745.0
2019-12-02 12:40:00,34.63,34.65,34.61,34.62,33921.0,32.0465,32.065,32.028,32.0373,33921.0
2019-12-02 12:50:00,34.62,34.64,34.61,34.64,27919.0,32.0373,32.0558,32.028,32.0558,27919.0
2019-12-02 13:00:00,34.64,34.65,34.63,34.65,33088.0,32.0558,32.065,32.0465,32.065,33088.0
2019-12-02 13:10:00,34.65,34.65,34.63,34.64,25106.0,32.065,32.065,32.0465,32.0558,25106.0
2019-12-02 13:20:00,34.64,34.65,34.63,34.65,18929.0,32.0558,32.065,32.0465,32.065,18929.0
2019-12-02 13:30:00,34.65,34.65,34.64,34.64,29558.0,32.065,32.065,32.0558,32.0558,29558.0
2019-12-02 13:40:00,34.65,34.66,34.64,34.66,35156.0,32.065,32.0743,32.0558,32.0743,35156.0
2019-12-02 13:50:00,34.66,34.66,34.65,34.66,13150.0,32.0743,32.0743,32.065,32.0743,13150.0
2019-12-02 14:00:00,34.66,34.66,34.63,34.65,72629.0,32.0743,32.0743,32.0465,32.065,72629.0
2019-12-02 14:10:00,34.65,34.66,34.65,34.66,67497.0,32.065,32.0743,32.065,32.0743,67497.0
2019-12-02 14:20:00,34.66,34.66,34.64,34.66,35761.0,32.0743,32.0743,32.0558,32.0743,35761.0
2019-12-02 14:30:00,34.66,34.66,34.65,34.66,14652.0,32.0743,32.0743,32.065,32.0743,14652.0
2019-12-02 14:40:00,34.66,34.67,34.65,34.66,53744.0,32.0743,32.0835,32.065,32.0743,53744.0
2019-12-02 14:50:00,34.66,34.67,34.65,34.66,144855.0,32.0743,32.0835,32.065,32.0743,144855.0
2019-12-02 15:00:00,34.66,34.66,34.65,34.66,33097.0,32.0743,32.0743,32.065,32.0743,33097.0
2019-12-02 15:10:00,34.66,34.66,34.64,34.65,51263.0,32.0743,32.0743,32.0558,32.065,51263.0
2019-12-02 15:20:00,34.65,34.66,34.64,34.65,85794.0,32.065,32.0743,32.0558,32.065,85794.0
2019-12-02 15:30:00,34.65,34.66,34.64,34.66,105081.0,32.065,32.0743,32.0558,32.0743,105081.0
2019-12-02 15:40:00,34.66,34.68,34.65,34.68,237468.0,32.0743,32.0928,32.065,32.0928,237468.0
2019-12-02 15:50:00,34.68,34.71,34.67,34.7,355464.0,32.0928,32.1205,32.0835,32.1113,355464.0
2019-12-03 09:30:00,34.46,34.48,34.38,34.39,247679.0,31.8892,31.9077,31.8152,31.8244,247679.0
2019-12-03 09:40:00,34.38,34.39,34.31,34.32,158388.0,31.8152,31.8244,31.7504,31.7596,158388.0
2019-12-03 09:50:00,34.32,34.39,34.31,34.38,205724.0,31.7596,31.8244,31.7504,31.8152,205724.0
2019-12-03 10:00:00,34.38,34.4,34.37,34.39,79004.0,31.8152,31.8337,31.8059,31.8244,79004.0
2019-12-03 10:10:00,34.39,34.45,34.38,34.44,202374.0,31.8244,31.8799,31.8152,31.8707,202374.0
2019-12-03 10:20:00,34.44,34.45,34.42,34.42,35821.0,31.8707,31.8799,31.8522,31.8522,35821.0
2019-12-03 10:30:00,34.42,34.43,34.39,34.4,110813.0,31.8522,31.8614,31.8244,31.8337,110813.0
2019-12-03 10:40:00,34.4,34.41,34.37,34.38,121536.0,31.8337,31.8429,31.8059,31.8152,121536.0
2019-12-03 10:50:00,34.38,34.38,34.36,34.38,141420.0,31.8152,31.8152,31.7967,31.8152,141420.0
2019-12-03 11:00:00,34.37,34.37,34.34,34.36,186597.0,31.8059,31.8059,31.7781,31.7967,186597.0
2019-12-03 11:10:00,34.37,34.39,34.36,34.38,41715.0,31.8059,31.8244,31.7967,31.8152,41715.0
2019-12-03 11:20:00,34.38,34.39,34.37,34.38,71293.0,31.8152,31.8244,31.8059,31.8152,71293.0
2019-12-03 11:30:00,34.38,34.38,34.35,34.38,67277.0,31.8152,31.8152,31.7874,31.8152,67277.0
2019-12-03 11:40:00,34.38,34.38,34.37,34.38,38440.0,31.8152,31.8152,31.8059,31.8152,38440.0
2019-12-03 11:50:00,34.38,34.39,34.37,34.39,25481.0,31.8152,31.8244,31.8059,31.8244,25481.0
2019-12-03 12:00:00,34.39,34.39,34.37,34.39,31141.0,31.8244,31.8244,31.8059,31.8244,31141.0
2019-12-03 12:10:00,34.39,34.41,34.38,34.4,30406.0,31.8244,31.8429,31.8152,31.8337,30406.0
2019-12-03 12:20:00,34.41,34.42,34.4,34.41,16000.0,31.8429,31.8522,31.8337,31.8429,16000.0
2019-12-03 12:30:00,34.41,34.41,34.39,34.4,18152.0,31.8429,31.8429,31.8244,31.8337,18152.0
2019-12-03 12:40:00,34.4,34.4,34.38,34.4,18039.0,31.8337,31.8337,31.8152,31.8337,18039.0
2019-12-03 12:50:00,34.4,34.41,34.39,34.4,12600.0,31.8337,31.8429,31.8244,31.8337,12600.0
2019-12-03 13:00:00,34.41,34.41,34.39,34.4,15935.0,31.8429,31.8429,31.8244,31.8337,15935.0
2019-12-03 13:10:00,34.4,34.41,34.4,34.41,13085.0,31.8337,31.8429,31.8337,31.8429,13085.0
2019-12-03 13:20:00,34.41,34.43,34.4,34.42,23531.0,31.8429,31.8614,31.8337,31.8522,23531.0
2019-12-03 13:30:00,34.42,34.43,34.41,34.43,10918.0,31.8522,31.8614,31.8429,31.8614,10918.0
2019-12-03 13:40:00,34.43,34.43,34.42,34.43,14516.0,31.8614,31.8614,31.8522,31.8614,14516.0
2019-12-03 13:50:00,34.42,34.43,34.41,34.41,22348.0,31.8522,31.8614,31.8429,31.8429,22348.0
2019-12-03 14:00:00,34.41,34.43,34.4,34.41,29572.0,31.8429,31.8614,31.8337,31.8429,29572.0
2019-12-03 14:10:00,34.4,34.41,34.38,34.39,48619.0,31.8337,31.8429,31.8152,31.8244,48619.0
2019-12-03 14:20:00,34.38,34.39,34.38,34.39,19098.0,31.8152,31.8244,31.8152,31.8244,19098.0
2019-12-03 14:30:00,34.39,34.39,34.38,34.39,13128.0,31.8244,31.8244,31.8152,31.8244,13128.0
2019-12-03 14:40:00,34.38,34.39,34.37,34.39,30072.0,31.8152,31.8244,31.8059,31.8244,30072.0
2019-12-03 14:50:00,34.39,34.39,34.37,34.38,41752.0,31.8244,31.8244,31.8059,31.8152,41752.0
2019-12-03 15:00:00,34.38,34.38,34.34,34.34,121054.0,31.8152,31.8152,31.7781,31.7781,121054.0
2019-12-03 15:10:00,34.34,34.38,34.34,34.38,49525.0,31.7781,31.8152,31.7781,31.8152,49525.0
2019-12-03 15:20:00,34.38,34.39,34.37,34.39,57922.0,31.8152,31.8244,31.8059,31.8244,57922.0
2019-12-03 15:30:00,34.39,34.4,34.38,34.4,30635.0,31.8244,31.8337,31.8152,31.8337,30635.0
2019-12-03 15:40:00,34.4,34.42,34.37,34.37,279914.0,31.8337,31.8522,31.8059,31.8059,279914.0
2019-12-03 15:50:00,34.38,34.4,34.35,34.39,537520.0,31.8152,31.8337,31.7874,31.8244,537520.0
2019-12-04 09:30:00,34.71,34.79,34.71,34.78,125970.0,32.1205,32.1946,32.1205,32.1853,125970.0
2019-12-04 09:40:00,34.78,34.81,34.77,34.81,113167.0,32.1853,32.2131,32.1761,32.2131,113167.0
2019-12-04 09:50:00,34.81,34.81,34.78,34.79,167109.0,32.2131,32.2131,32.1853,32.1946,167109.0
2019-12-04 10:00:00,34.78,34.8,34.75,34.75,135398.0,32.1853,32.2038,32.1576,32.1576,135398.0
2019-12-04 10:10:00,34.76,34.77,34.74,34.77,124273.0,32.1668,32.1761,32.1483,32.1761,124273.0
2019-12-04 10:20:00,34.77,34.79,34.75,34.76,74349.0,32.1761,32.1946,32.1576,32.1668,74349.0
2019-12-04 10:30:00,34.76,34.76,34.73,34.73,62740.0,32.1668,32.1668,32.1391,32.1391,62740.0
2019-12-04 10:40:00,34.74,34.76,34.73,34.76,36226.0,32.1483,32.1668,32.1391,32.1668,36226.0
2019-12-04 10:50:00,34.76,34.79,34.75,34.79,86782.0,32.1668,32.1946,32.1576,32.1946,86782.0
2019-12-04 11:00:00,34.79,34.8,34.77,34.79,123534.0,32.1946,32.2038,32.1761,32.1946,123534.0
2019-12-04 11:10:00,34.78,34.81,34.77,34.79,220209.0,32.1853,32.2131,32.1761,32.1946,220209.0
2019-12-04 11:20:00,34.79,34.8,34.78,34.8,328065.0,32.1946,32.2038,32.1853,32.2038,328065.0
2019-12-04 11:30:00,34.8,34.81,34.79,34.8,200476.0,32.2038,32.2131,32.1946,32.2038,200476.0
2019-12-04 11:40:00,34.8,34.81,34.79,34.8,200090.0,32.2038,32.2131,32.1946,32.2038,200090.0
2019-12-04 11:50:00,34.81,34.81,34.8,34.8,107485.0,32.2131,32.2131,32.2038,32.2038,107485.0
2019-12-04 12:00:00,34.8,34.81,34.79,34.79,45679.0,32.2038,32.2131,32.1946,32.1946,45679.0
2019-12-04 12:10:00,34.8,34.81,34.79,34.8,55777.0,32.2038,32.2131,32.1946,32.2038,55777.0
2019-12-04 12:20:00,34.8,34.8,34.79,34.79,26074.0,32.2038,32.2038,32.1946,32.1946,26074.0
2019-12-04 12:30:00,34.8,34.8,34.79,34.8,19806.0,32.2038,32.2038,32.1946,32.2038,19806.0
2019-12-04 12:40:00,34.8,34.81,34.79,34.8,35952.0,32.2038,32.2131,32.1946,32.2038,35952.0
2019-12-04 12:50:00,34.8,34.82,34.8,34.82,57482.0,32.2038,32.2223,32.2038,32.2223,57482.0
2019-12-04 13:00:00,34.82,34.83,34.81,34.83,53541.0,32.2223,32.2316,32.2131,32.2316,53541.0
2019-12-04 13:10:00,34.83,34.83,34.81,34.83,33502.0,32.2316,32.2316,32.2131,32.2316,33502.0
2019-12-04 13:20:00,34.83,34.83,34.81,34.82,29680.0,32.2316,32.2316,32.2131,32.2223,29680.0
2019-12-04 13:30:00,34.82,34.82,34.81,34.82,18200.0,32.2223,32.2223,32.2131,32.2223,18200.0
2019-12-04 13:40:00,34.82,34.82,34.8,34.8,37504.0,32.2223,32.2223,32.2038,32.2038,37504.0
2019-12-04 13:50:00,34.8,34.81,34.78,34.8,69669.0,32.2038,32.2131,32.1853,32.2038,69669.0
2019-12-04 14:00:00,34.8,34.81,34.79,34.8,43131.0,32.2038,32.2131,32.1946,32.2038,43131.0
2019-12-04 14:10:00,34.8,34.81,34.8,34.81,34220.0,32.2038,32.2131,32.2038,32.2131,34220.0
2019-12-04 14:20:00,34.8,34.81,34.8,34.81,62433.0,32.2038,32.2131,32.2038,32.2131,62433.0
2019-12-04 14:30:00,34.8,34.81,34.8,34.8,33128.0,32.2038,32.2131,32.2038,32.2038,33128.0
2019-12-04 14:40:00,34.8,34.81,34.8,34.8,35595.0,32.2038,32.2131,32.2038,32.2038,35595.0
2019-12-04 14:50:00,34.8,34.82,34.8,34.82,61927.0,32.2038,32.2223,32.2038,32.2223,61927.0
2019-12-04 15:00:00,34.82,34.82,34.81,34.82,47032.0,32.2223,32.2223,32.2131,32.2223,47032.0
2019-12-04 15:10:00,34.81,34.81,34.8,34.8,63611.0,32.2131,32.2131,32.2038,32.2038,63611.0
2019-12-04 15:20:00,34.8,34.81,34.8,34.81,52253.0,32.2038,32.2131,32.2038,32.2131,52253.0
2019-12-04 15:30:00,34.8,34.81,34.79,34.79,69259.0,32.2038,32.2131,32.1946,32.1946,69259.0
2019-12-04 15:40:00,34.8,34.8,34.79,34.8,58427.0,32.2038,32.2038,32.1946,32.2038,58427.0
2019-12-04 15:50:00,34.8,34.83,34.79,34.8,626977.0,32.2038,32.2316,32.1946,32.2038,626977.0
2019-12-05 09:30:00,34.71,34.77,34.71,34.77,116739.0,32.1205,32.1761,32.1205,32.1761,116739.0
2019-12-05 09:40:00,34.77,34.79,34.76,34.77,41333.0,32.1761,32.1946,32.1668,32.1761,41333.0
2019-12-05 09:50:00,34.77,34.78,34.74,34.75,40950.0,32.1761,32.1853,32.1483,32.1576,40950.0
2019-12-05 10:00:00,34.74,34.75,34.71,34.72,41598.0,32.1483,32.1576,32.1205,32.1298,41598.0
2019-12-05 10:10:00,34.72,34.73,34.7,34.73,33471.0,32.1298,32.1391,32.1113,32.1391,33471.0
2019-12-05 10:20:00,34.72,34.73,34.7,34.71,40525.0,32.1298,32.1391,32.1113,32.1205,40525.0
2019-12-05 10:30:00,34.71,34.72,34.71,34.71,19460.0,32.1205,32.1298,32.1205,32.1205,19460.0
2019-12-05 10:40:00,34.72,34.73,34.71,34.72,66639.0,32.1298,32.1391,32.1205,32.1298,66639.0
2019-12-05 10:50:00,34.72,34.74,34.72,34.73,60966.0,32.1298,32.1483,32.1298,32.1391,60966.0
2019-12-05 11:00:00,34.74,34.76,34.73,34.76,32135.0,32.1483,32.1668,32.1391,32.1668,32135.0
2019-12-05 11:10:00,34.76,34.77,34.75,34.77,15793.0,32.1668,32.1761,32.1576,32.1761,15793.0
2019-12-05 11:20:00,34.77,34.77,34.75,34.76,26584.0,32.1761,32.1761,32.1576,32.1668,26584.0
2019-12-05 11:30:00,34.75,34.76,34.74,34.75,101638.0,32.1576,32.1668,32.1483,32.1576,101638.0
2019-12-05 11:40:00,34.75,34.78,34.74,34.77,48639.0,32.1576,32.1853,32.1483,32.1761,48639.0
2019-12-05 11:50:00,34.78,34.78,34.75,34.76,14374.0,32.1853,32.1853,32.1576,32.1668,14374.0
2019-12-05 12:00:00,34.76,34.8,34.75,34.77,484230.0,32.1668,32.2038,32.1576,32.1761,484230.0
2019-12-05 12:10:00,34.78,34.78,34.77,34.78,8622.0,32.1853,32.1853,32.1761,32.1853,8622.0
2019-12-05 12:20:00,34.77,34.79,34.77,34.79,44422.0,32.1761,32.1946,32.1761,32.1946,44422.0
2019-12-05 12:30:00,34.78,34.79,34.77,34.79,12694.0,32.1853,32.1946,32.1761,32.1946,12694.0
2019-12-05 12:40:00,34.79,34.79,34.76,34.77,14780.0,32.1946,32.1946,32.1668,32.1761,14780.0
2019-12-05 12:50:00,34.78,34.79,34.77,34.79,10794.0,32.1853,32.1946,32.1761,32.1946,10794.0
2019-12-05 13:00:00,34.78,34.79,34.77,34.79,8627.0,32.1853,32.1946,32.1761,32.1946,8627.0
2019-12-05 13:10:00,34.79,34.8,34.77,34.78,26981.0,32.1946,32.2038,32.1761,32.1853,26981.0
2019-12-05 13:20:00,34.78,34.79,34.77,34.77,18851.0,32.1853,32.1946,32.1761,32.1761,18851.0
2019-12-05 13:30:00,34.77,34.79,34.77,34.77,39272.0,32.1761,32.1946,32.1761,32.1761,39272.0
2019-12-05 13:40:00,34.77,34.79,34.77,34.78,7720.0,32.1761,32.1946,32.1761,32.1853,7720.0
2019-12-05 13:50:00,34.78,34.79,34.77,34.79,17017.0,32.1853,32.1946,32.1761,32.1946,17017.0
2019-12-05 14:00:00,34.79,34.79,34.77,34.78,16222.0,32.1946,32.1946,32.1761,32.1853,16222.0
2019-12-05 14:10:00,34.78,34.79,34.77,34.79,13089.0,32.1853,32.1946,32.1761,32.1946,13089.0
2019-12-05 14:20:00,34.78,34.79,34.78,34.78,17531.0,32.1853,32.1946,32.1853,32.1853,17531.0
2019-12-05 14:30:00,34.78,34.78,34.77,34.77,80994.0,32.1853,32.1853,32.1761,32.1761,80994.0
2019-12-05 14:40:00,34.77,34.78,34.76,34.77,49610.0,32.1761,32.1853,32.1668,32.1761,49610.0
2019-12-05 14:50:00,34.77,34.78,34.73,34.75,128583.0,32.1761,32.1853,32.1391,32.1576,128583.0
2019-12-05 15:00:00,34.75,34.77,34.75,34.76,16790.0,32.1576,32.1761,32.1576,32.1668,16790.0
2019-12-05 15:10:00,34.77,34.78,34.76,34.78,14892.0,32.1761,32.1853,32.1668,32.1853,14892.0
2019-12-05 15:20:00,34.78,34.81,34.77,34.81,58553.0,32.1853,32.2131,32.1761,32.2131,58553.0
2019-12-05 15:30:00,34.81,34.83,34.8,34.82,44514.0,32.2131,32.2316,32.2038,32.2223,44514.0
2019-12-05 15:40:00,34.82,34.82,34.8,34.8,62896.0,32.2223,32.2223,32.2038,32.2038,62896.0
2019-12-05 15:50:00,34.8,34.81,34.77,34.8,183877.0,32.2038,32.2131,32.1761,32.2038,183877.0
2019-12-06 09:30:00,34.46,34.52,34.41,34.41,252608.0,31.8892,31.9447,31.8429,31.8429,252608.0
2019-12-06 09:40:00,34.41,34.43,34.41,34.41,64794.0,31.8429,31.8614,31.8429,31.8429,64794.0
2019-12-06 09:50:00,34.41,34.43,34.4,34.41,322967.0,31.8429,31.8614,31.8337,31.8429,322967.0
2019-12-06 10:00:00,34.41,34.44,34.4,34.44,112902.0,31.8429,31.8707,31.8337,31.8707,112902.0
2019-12-06 10:10:00,34.43,34.45,34.41,34.43,197247.0,31.8614,31.8799,31.8429,31.8614,197247.0
2019-12-06 10:20:00,34.43,34.44,34.42,34.42,85137.0,31.8614,31.8707,31.8522,31.8522,85137.0
2019-12-06 10:30:00,34.42,34.43,34.42,34.43,49310.0,31.8522,31.8614,31.8522,31.8614,49310.0
2019-12-06 10:40:00,34.43,34.44,34.41,34.42,79930.0,31.8614,31.8707,31.8429,31.8522,79930.0
2019-12-06 10:50:00,34.42,34.43,34.41,34.41,49583.0,31.8522,31.8614,31.8429,31.8429,49583.0
2019-12-06 11:00:00,34.41,34.42,34.37,34.38,89545.0,31.8429,31.8522,31.8059,31.8152,89545.0
2019-12-06 11:10:00,34.37,34.38,34.36,34.37,152491.0,31.8059,31.8152,31.7967,31.8059,152491.0
2019-12-06 11:20:00,34.37,34.38,34.36,34.38,75650.0,31.8059,31.8152,31.7967,31.8152,75650.0
2019-12-06 11:30:00,34.37,34.38,34.37,34.38,28168.0,31.8059,31.8152,31.8059,31.8152,28168.0
2019-12-06 11:40:00,34.37,34.38,34.37,34.38,103988.0,31.8059,31.8152,31.8059,31.8152,103988.0
2019-12-06 11:50:00,34.38,34.39,34.37,34.39,52953.0,31.8152,31.8244,31.8059,31.8244,52953.0
2019-12-06 12:00:00,34.39,34.39,34.38,34.38,22338.0,31.8244,31.8244,31.8152,31.8152,22338.0
2019-12-06 12:10:00,34.39,34.39,34.38,34.38,61017.0,31.8244,31.8244,31.8152,31.8152,61017.0
2019-12-06 12:20:00,34.39,34.48,34.38,34.48,886553.0,31.8244,31.9077,31.8152,31.9077,886553.0
2019-12-06 12:30:00,34.47,34.48,34.44,34.45,49040.0,31.8984,31.9077,31.8707,31.8799,49040.0
2019-12-06 12:40:00,34.44,34.45,34.43,34.44,26368.0,31.8707,31.8799,31.8614,31.8707,26368.0
2019-12-06 12:50:00,34.44,34.44,34.43,34.44,40027.0,31.8707,31.8707,31.8614,31.8707,40027.0
2019-12-06 13:00:00,34.44,34.45,34.43,34.44,41412.0,31.8707,31.8799,31.8614,31.8707,41412.0
2019-12-06 13:10:00,34.45,34.45,34.43,34.45,138572.0,31.8799,31.8799,31.8614,31.8799,138572.0
2019-12-06 13:20:00,34.45,34.45,34.44,34.45,51672.0,31.8799,31.8799,31.8707,31.8799,51672.0
2019-12-06 13:30:00,34.45,34.46,34.44,34.45,135652.0,31.8799,31.8892,31.8707,31.8799,135652.0
2019-12-06 13:40:00,34.45,34.45,34.44,34.44,38314.0,31.8799,31.8799,31.8707,31.8707,38314.0
2019-12-06 13:50:00,34.44,34.45,34.44,34.45,36600.0,31.8707,31.8799,31.8707,31.8799,36600.0
2019-12-06 14:00:00,34.45,34.45,34.44,34.44,23155.0,31.8799,31.8799,31.8707,31.8707,23155.0
2019-12-06 14:10:00,34.45,34.45,34.44,34.44,27445.0,31.8799,31.8799,31.8707,31.8707,27445.0
2019-12-06 14:20:00,34.45,34.45,34.44,34.45,33075.0,31.8799,31.8799,31.8707,31.8799,33075.0
2019-12-06 14:30:00,34.44,34.45,34.43,34.43,77585.0,31.8707,31.8799,31.8614,31.8614,77585.0
2019-12-06 14:40:00,34.44,34.44,34.42,34.44,59620.0,31.8707,31.8707,31.8522,31.8707,59620.0
2019-12-06 14:50:00,34.44,34.44,34.41,34.41,99358.0,31.8707,31.8707,31.8429,31.8429,99358.0
2019-12-06 15:00:00,34.41,34.42,34.41,34.41,36795.0,31.8429,31.8522,31.8429,31.8429,36795.0
2019-12-06 15:10:00,34.41,34.45,34.4,34.44,102142.0,31.8429,31.8799,31.8337,31.8707,102142.0
2019-12-06 15:20:00,34.45,34.45,34.43,34.45,36700.0,31.8799,31.8799,31.8614,31.8799,36700.0
2019-12-06 15:30:00,34.44,34.45,34.44,34.45,36516.0,31.8707,31.8799,31.8707,31.8799,36516.0
2019-12-06 15:40:00,34.45,34.46,34.43,34.45,137756.0,31.8799,31.8892,31.8614,31.8799,137756.0
2019-12-06 15:50:00,34.45,34.46,34.42,34.43,428521.0,31.8799,31.8892,31.8522,31.8614,428521.0
2019-12-09 09:30:00,34.53,34.63,34.53,34.61,77800.0,31.954,32.0465,31.954,32.028,77800.0
2019-12-09 09:40:00,34.61,34.63,34.6,34.63,106157.0,32.028,32.0465,32.0187,32.0465,106157.0
2019-12-09 09:50:00,34.63,34.64,34.62,34.63,131098.0,32.0465,32.0558,32.0373,32.0465,131098.0
2019-12-09 10:00:00,34.63,34.64,34.62,34.62,139261.0,32.0465,32.0558,32.0373,32.0373,139261.0
2019-12-09 10:10:00,34.62,34.63,34.62,34.63,19609.0,32.0373,32.0465,32.0373,32.0465,19609.0
2019-12-09 10:20:00,34.63,34.63,34.62,34.62,32448.0,32.0465,32.0465,32.0373,32.0373,32448.0
2019-12-09 10:30:00,34.63,34.63,34.62,34.63,30841.0,32.0465,32.0465,32.0373,32.0465,30841.0
2019-12-09 10:40:00,34.63,34.63,34.6,34.63,57990.0,32.0465,32.0465,32.0187,32.0465,57990.0
2019-12-09 10:50:00,34.62,34.63,34.61,34.62,10075.0,32.0373,32.0465,32.028,32.0373,10075.0
2019-12-09 11:00:00,34.62,34.62,34.6,34.6,17447.0,32.0373,32.0373,32.0187,32.0187,17447.0
2019-12-09 11:10:00,34.61,34.62,34.61,34.62,16987.0,32.028,32.0373,32.028,32.0373,16987.0
2019-12-09 11:20:00,34.61,34.62,34.6,34.6,29452.0,32.028,32.0373,32.0187,32.0187,29452.0
2019-12-09 11:30:00,34.6,34.61,34.58,34.58,30480.0,32.0187,32.028,32.0002,32.0002,30480.0
2019-12-09 11:40:00,34.59,34.59,34.58,34.59,10726.0,32.0095,32.0095,32.0002,32.0095,10726.0
2019-12-09 11:50:00,34.58,34.59,34.58,34.59,8991.0,32.0002,32.0095,32.0002,32.0095,8991.0
2019-12-09 12:00:00,34.59,34.59,34.58,34.59,15282.0,32.0095,32.0095,32.0002,32.0095,15282.0
2019-12-09 12:10:00,34.58,34.62,34.58,34.62,463858.0,32.0002,32.0373,32.0002,32.0373,463858.0
2019-12-09 12:20:00,34.62,34.62,34.61,34.62,17716.0,32.0373,32.0373,32.028,32.0373,17716.0
2019-12-09 12:30:00,34.63,34.63,34.61,34.63,31121.0,32.0465,32.0465,32.028,32.0465,31121.0
2019-12-09 12:40:00,34.63,34.63,34.61,34.62,35753.0,32.0465,32.0465,32.028,32.0373,35753.0
2019-12-09 12:50:00,34.62,34.62,34.6,34.61,25586.0,32.0373,32.0373,32.0187,32.028,25586.0
2019-12-09 13:00:00,34.61,34.62,34.6,34.61,21112.0,32.028,32.0373,32.0187,32.028,21112.0
2019-12-09 13:10:00,34.61,34.62,34.6,34.62,11260.0,32.028,32.0373,32.0187,32.0373,11260.0
2019-12-09 13:20:00,34.62,34.62,34.61,34.62,16748.0,32.0373,32.0373,32.028,32.0373,16748.0
2019-12-09 13:30:00,34.62,34.62,34.61,34.62,11687.0,32.0373,32.0373,32.028,32.0373,11687.0
2019-12-09 13:40:00,34.62,34.62,34.61,34.62,14843.0,32.0373,32.0373,32.028,32.0373,14843.0
2019-12-09 13:50:00,34.61,34.62,34.61,34.62,13798.0,32.028,32.0373,32.028,32.0373,13798.0
2019-12-09 14:00:00,34.61,34.62,34.61,34.62,40612.0,32.028,32.0373,32.028,32.0373,40612.0
2019-12-09 14:10:00,34.62,34.62,34.6,34.61,39679.0,32.0373,32.0373,32.0187,32.028,39679.0
2019-12-09 14:20:00,34.61,34.63,34.6,34.63,31602.0,32.028,32.0465,32.0187,32.0465,31602.0
2019-12-09 14:30:00,34.63,34.63,34.62,34.63,21664.0,32.0465,32.0465,32.0373,32.0465,21664.0
2019-12-09 14:40:00,34.63,34.64,34.62,34.64,34636.0,32.0465,32.0558,32.0373,32.0558,34636.0
2019-12-09 14:50:00,34.64,34.64,34.63,34.63,22913.0,32.0558,32.0558,32.0465,32.0465,22913.0
2019-12-09 15:00:00,34.64,34.64,34.62,34.64,52667.0,32.0558,32.0558,32.0373,32.0558,52667.0
2019-12-09 15:10:00,34.64,34.64,34.63,34.64,28179.0,32.0558,32.0558,32.0465,32.0558,28179.0
2019-12-09 15:20:00,34.64,34.64,34.63,34.64,32777.0,32.0558,32.0558,32.0465,32.0558,32777.0
2019-12-09 15:30:00,34.64,34.64,34.6,34.6,68196.0,32.0558,32.0558,32.0187,32.0187,68196.0
2019-12-09 15:40:00,34.61,34.61,34.6,34.61,34550.0,32.028,32.028,32.0187,32.028,34550.0
2019-12-09 15:50:00,34.61,34.65,34.6,34.64,242921.0,32.028,32.065,32.0187,32.0558,242921.0
2019-12-10 09:30:00,34.53,34.54,34.43,34.44,161942.0,31.954,31.9632,31.8614,31.8707,161942.0
2019-12-10 09:40:00,34.43,34.47,34.43,34.46,60161.0,31.8614,31.8984,31.8614,31.8892,60161.0
2019-12-10 09:50:00,34.46,34.5,34.46,34.5,60643.0,31.8892,31.9262,31.8892,31.9262,60643.0
2019-12-10 10:00:00,34.49,34.53,34.49,34.53,58240.0,31.917,31.954,31.917,31.954,58240.0
2019-12-10 10:10:00,34.53,34.53,34.51,34.52,59901.0,31.954,31.954,31.9355,31.9447,59901.0
2019-12-10 10:20:00,34.52,34.55,34.51,34.55,68411.0,31.9447,31.9725,31.9355,31.9725,68411.0
2019-12-10 10:30:00,34.54,34.54,34.5,34.51,57173.0,31.9632,31.9632,31.9262,31.9355,57173.0
2019-12-10 10:40:00,34.51,34.51,34.49,34.5,41076.0,31.9355,31.9355,31.917,31.9262,41076.0
2019-12-10 10:50:00,34.51,34.51,34.49,34.5,21888.0,31.9355,31.9355,31.917,31.9262,21888.0
2019-12-10 11:00:00,34.51,34.52,34.46,34.5,101303.0,31.9355,31.9447,31.8892,31.9262,101303.0
2019-12-10 11:10:00,34.5,34.5,34.48,34.48,14655.0,31.9262,31.9262,31.9077,31.9077,14655.0
2019-12-10 11:20:00,34.48,34.5,34.48,34.5,25349.0,31.9077,31.9262,31.9077,31.9262,25349.0
2019-12-10 11:30:00,34.5,34.51,34.49,34.5,48974.0,31.9262,31.9355,31.917,31.9262,48974.0
2019-12-10 11:40:00,34.5,34.5,34.49,34.49,13503.0,31.9262,31.9262,31.917,31.917,13503.0
2019-12-10 11:50:00,34.49,34.51,34.49,34.5,84909.0,31.917,31.9355,31.917,31.9262,84909.0
2019-12-10 12:00:00,34.51,34.51,34.5,34.51,10885.0,31.9355,31.9355,31.9262,31.9355,10885.0
2019-12-10 12:10:00,34.5,34.51,34.49,34.49,18806.0,31.9262,31.9355,31.917,31.917,18806.0
2019-12-10 12:20:00,34.49,34.51,34.49,34.51,102278.0,31.917,31.9355,31.917,31.9355,102278.0
2019-12-10 12:30:00,34.5,34.51,34.49,34.49,22229.0,31.9262,31.9355,31.917,31.917,22229.0
2019-12-10 12:40:00,34.49,34.51,34.49,34.5,34627.0,31.917,31.9355,31.917,31.9262,34627.0
2019-12-10 12:50:00,34.5,34.51,34.49,34.5,43047.0,31.9262,31.9355,31.917,31.9262,43047.0
2019-12-10 13:00:00,34.51,34.51,34.5,34.5,15853.0,31.9355,31.9355,31.9262,31.9262,15853.0
2019-12-10 13:10:00,34.5,34.53,34.5,34.52,68909.0,31.9262,31.954,31.9262,31.9447,68909.0
2019-12-10 13:20:00,34.51,34.52,34.51,34.51,11011.0,31.9355,31.9447,31.9355,31.9355,11011.0
2019-12-10 13:30:00,34.52,34.52,34.51,34.51,5482.0,31.9447,31.9447,31.9355,31.9355,5482.0
2019-12-10 13:40:00,34.51,34.52,34.51,34.52,25298.0,31.9355,31.9447,31.9355,31.9447,25298.0
2019-12-10 13:50:00,34.51,34.52,34.51,34.52,4320.0,31.9355,31.9447,31.9355,31.9447,4320.0
2019-12-10 14:00:00,34.52,34.53,34.51,34.52,28081.0,31.9447,31.954,31.9355,31.9447,28081.0
2019-12-10 14:10:00,34.52,34.53,34.52,34.52,15637.0,31.9447,31.954,31.9447,31.9447,15637.0
2019-12-10 14:20:00,34.52,34.53,34.51,34.51,41594.0,31.9447,31.954,31.9355,31.9355,41594.0
2019-12-10 14:30:00,34.51,34.52,34.51,34.51,14785.0,31.9355,31.9447,31.9355,31.9355,14785.0
2019-12-10 14:40:00,34.52,34.53,34.51,34.52,30189.0,31.9447,31.954,31.9355,31.9447,30189.0
2019-12-10 14:50:00,34.53,34.54,34.52,34.54,49192.0,31.954,31.9632,31.9447,31.9632,49192.0
2019-12-10 15:00:00,34.54,34.54,34.52,34.52,35938.0,31.9632,31.9632,31.9447,31.9447,35938.0
2019-12-10 15:10:00,34.52,34.53,34.51,34.51,48239.0,31.9447,31.954,31.9355,31.9355,48239.0
2019-12-10 15:20:00,34.51,34.52,34.5,34.5,24956.0,31.9355,31.9447,31.9262,31.9262,24956.0
2019-12-10 15:30:00,34.5,34.51,34.5,34.5,32957.0,31.9262,31.9355,31.9262,31.9262,32957.0
2019-12-10 15:40:00,34.5,34.51,34.5,34.5,78059.0,31.9262,31.9355,31.9262,31.9262,78059.0
2019-12-10 15:50:00,34.5,34.51,34.47,34.47,245329.0,31.9262,31.9355,31.8984,31.8984,245329.0
2019-12-11 09:30:00,34.62,34.69,34.61,34.69,63243.0,32.0373,32.102,32.028,32.102,63243.0
2019-12-11 09:40:00,34.69,34.71,34.68,34.69,88245.0,32.102,32.1205,32.0928,32.102,88245.0
2019-12-11 09:50:00,34.69,34.7,34.68,34.69,65106.0,32.102,32.1113,32.0928,32.102,65106.0
2019-12-11 10:00:00,34.69,34.69,34.68,34.68,34809.0,32.102,32.102,32.0928,32.0928,34809.0
2019-12-11 10:10:00,34.69,34.69,34.68,34.69,22900.0,32.102,32.102,32.0928,32.102,22900.0
2019-12-11 10:20:00,34.68,34.71,34.68,34.7,73114.0,32.0928,32.1205,32.0928,32.1113,73114.0
2019-12-11 10:30:00,34.71,34.72,34.68,34.7,266478.0,32.1205,32.1298,32.0928,32.1113,266478.0
2019-12-11 10:40:00,34.7,34.73,34.7,34.72,52151.0,32.1113,32.1391,32.1113,32.1298,52151.0
2019-12-11 10:50:00,34.72,34.73,34.71,34.73,15335.0,32.1298,32.1391,32.1205,32.1391,15335.0
2019-12-11 11:00:00,34.73,34.73,34.69,34.7,180678.0,32.1391,32.1391,32.102,32.1113,180678.0
2019-12-11 11:10:00,34.7,34.71,34.69,34.7,13214.0,32.1113,32.1205,32.102,32.1113,13214.0
2019-12-11 11:20:00,34.7,34.72,34.7,34.72,9997.0,32.1113,32.1298,32.1113,32.1298,9997.0
2019-12-11 11:30:00,34.71,34.73,34.71,34.73,13822.0,32.1205,32.1391,32.1205,32.1391,13822.0
2019-12-11 11:40:00,34.73,34.73,34.71,34.71,30496.0,32.1391,32.1391,32.1205,32.1205,30496.0
2019-12-11 11:50:00,34.7,34.71,34.69,34.7,12218.0,32.1113,32.1205,32.102,32.1113,12218.0
2019-12-11 12:00:00,34.69,34.7,34.69,34.7,12450.0,32.102,32.1113,32.102,32.1113,12450.0
2019-12-11 12:10:00,34.7,34.73,34.69,34.73,26009.0,32.1113,32.1391,32.102,32.1391,26009.0
2019-12-11 12:20:00,34.73,34.73,34.72,34.72,19719.0,32.1391,32.1391,32.1298,32.1298,19719.0
2019-12-11 12:30:00,34.72,34.73,34.72,34.73,16020.0,32.1298,32.1391,32.1298,32.1391,16020.0
2019-12-11 12:40:00,34.73,34.74,34.72,34.74,38061.0,32.1391,32.1483,32.1298,32.1483,38061.0
2019-12-11 12:50:00,34.73,34.74,34.73,34.73,18442.0,32.1391,32.1483,32.1391,32.1391,18442.0
2019-12-11 13:00:00,34.73,34.74,34.73,34.74,6007.0,32.1391,32.1483,32.1391,32.1483,6007.0
2019-12-11 13:10:00,34.74,34.76,34.73,34.76,26781.0,32.1483,32.1668,32.1391,32.1668,26781.0
2019-12-11 13:20:00,34.76,34.78,34.75,34.77,38686.0,32.1668,32.1853,32.1576,32.1761,38686.0
2019-12-11 13:30:00,34.77,34.78,34.75,34.76,18382.0,32.1761,32.1853,32.1576,32.1668,18382.0
2019-12-11 13:40:00,34.76,34.77,34.75,34.77,14920.0,32.1668,32.1761,32.1576,32.1761,14920.0
2019-12-11 13:50:00,34.77,34.79,34.76,34.77,99388.0,32.1761,32.1946,32.1668,32.1761,99388.0
2019-12-11 14:00:00,34.77,34.8,34.75,34.8,85573.0,32.1761,32.2038,32.1576,32.2038,85573.0
2019-12-11 14:10:00,34.8,34.82,34.79,34.81,129384.0,32.2038,32.2223,32.1946,32.2131,129384.0
2019-12-11 14:20:00,34.81,34.81,34.79,34.79,19422.0,32.2131,32.2131,32.1946,32.1946,19422.0
2019-12-11 14:30:00,34.8,34.8,34.78,34.8,28552.0,32.2038,32.2038,32.1853,32.2038,28552.0
2019-12-11 14:40:00,34.79,34.82,34.78,34.82,111560.0,32.1946,32.2223,32.1853,32.2223,111560.0
2019-12-11 14:50:00,34.81,34.85,34.81,34.85,113676.0,32.2131,32.2501,32.2131,32.2501,113676.0
2019-12-11 15:00:00,34.85,34.85,34.82,34.84,53176.0,32.2501,32.2501,32.2223,32.2408,53176.0
2019-12-11 15:10:00,34.84,34.84,34.81,34.83,77382.0,32.2408,32.2408,32.2131,32.2316,77382.0
2019-12-11 15:20:00,34.83,34.85,34.82,34.85,38277.0,32.2316,32.2501,32.2223,32.2501,38277.0
2019-12-11 15:30:00,34.84,34.85,34.84,34.84,37281.0,32.2408,32.2501,32.2408,32.2408,37281.0
2019-12-11 15:40:00,34.84,34.85,34.81,34.82,225848.0,32.2408,32.2501,32.2131,32.2223,225848.0
2019-12-11 15:50:00,34.82,34.84,34.8,34.83,288039.0,32.2223,32.2408,32.2038,32.2316,288039.0
2019-12-12 09:30:00,34.73,34.87,34.73,34.87,158698.0,32.1391,32.2686,32.1391,32.2686,158698.0
2019-12-12 09:40:00,34.87,34.87,34.82,34.83,407733.0,32.2686,32.2686,32.2223,32.2316,407733.0
2019-12-12 09:50:00,34.83,34.85,34.82,34.84,89180.0,32.2316,32.2501,32.2223,32.2408,89180.0
2019-12-12 10:00:00,34.84,34.97,34.83,34.96,136394.0,32.2408,32.3611,32.2316,32.3519,136394.0
2019-12-12 10:10:00,34.95,35.01,34.95,34.98,305537.0,32.3426,32.3982,32.3426,32.3704,305537.0
2019-12-12 10:20:00,34.99,35.02,34.98,35.01,61234.0,32.3797,32.4074,32.3704,32.3982,61234.0
2019-12-12 10:30:00,35.0,35.0,34.96,34.96,375895.0,32.3889,32.3889,32.3519,32.3519,375895.0
2019-12-12 10:40:00,34.96,34.96,34.9,34.91,197806.0,32.3519,32.3519,32.2964,32.3056,197806.0
2019-12-12 10:50:00,34.91,34.94,34.91,34.92,82621.0,32.3056,32.3334,32.3056,32.3149,82621.0
2019-12-12 11:00:00,34.93,34.93,34.91,34.91,59600.0,32.3241,32.3241,32.3056,32.3056,59600.0
2019-12-12 11:10:00,34.91,34.92,34.88,34.89,125335.0,32.3056,32.3149,32.2779,32.2871,125335.0
2019-12-12 11:20:00,34.89,34.9,34.88,34.89,15765.0,32.2871,32.2964,32.2779,32.2871,15765.0
2019-12-12 11:30:00,34.89,34.9,34.88,34.89,15416.0,32.2871,32.2964,32.2779,32.2871,15416.0
2019-12-12 11:40:00,34.88,34.9,34.87,34.9,32031.0,32.2779,32.2964,32.2686,32.2964,32031.0
2019-12-12 11:50:00,34.89,34.9,34.83,34.87,82148.0,32.2871,32.2964,32.2316,32.2686,82148.0
2019-12-12 12:00:00,34.87,34.91,34.87,34.91,76787.0,32.2686,32.3056,32.2686,32.3056,76787.0
2019-12-12 12:10:00,34.91,34.92,34.9,34.92,29893.0,32.3056,32.3149,32.2964,32.3149,29893.0
2019-12-12 12:20:00,34.91,34.92,34.88,34.91,56465.0,32.3056,32.3149,32.2779,32.3056,56465.0
2019-12-12 12:30:00,34.91,34.95,34.9,34.95,34787.0,32.3056,32.3426,32.2964,32.3426,34787.0
2019-12-12 12:40:00,34.95,34.98,34.94,34.98,34636.0,32.3426,32.3704,32.3334,32.3704,34636.0
2019-12-12 12:50:00,34.98,34.99,34.95,34.95,52318.0,32.3704,32.3797,32.3426,32.3426,52318.0
2019-12-12 13:00:00,34.95,34.97,34.94,34.96,24381.0,32.3426,32.3611,32.3334,32.3519,24381.0
2019-12-12 13:10:00,34.96,35.0,34.95,34.98,169830.0,32.3519,32.3889,32.3426,32.3704,169830.0
2019-12-12 13:20:00,34.98,34.98,34.97,34.98,21308.0,32.3704,32.3704,32.3611,32.3704,21308.0
2019-12-12 13:30:00,34.98,34.98,34.97,34.98,19084.0,32.3704,32.3704,32.3611,32.3704,19084.0
2019-12-12 13:40:00,34.98,34.99,34.97,34.98,161660.0,32.3704,32.3797,32.3611,32.3704,161660.0
2019-12-12 13:50:00,34.98,34.99,34.98,34.99,15462.0,32.3704,32.3797,32.3704,32.3797,15462.0
2019-12-12 14:00:00,34.98,34.99,34.98,34.98,48108.0,32.3704,32.3797,32.3704,32.3704,48108.0
2019-12-12 14:10:00,34.99,35.0,34.97,34.98,139783.0,32.3797,32.3889,32.3611,32.3704,139783.0
2019-12-12 14:20:00,34.98,34.99,34.97,34.98,69710.0,32.3704,32.3797,32.3611,32.3704,69710.0
2019-12-12 14:30:00,34.98,35.06,34.98,35.0,185093.0,32.3704,32.4444,32.3704,32.3889,185093.0
2019-12-12 14:40:00,35.0,35.01,35.0,35.01,18443.0,32.3889,32.3982,32.3889,32.3982,18443.0
2019-12-12 14:50:00,35.01,35.03,35.0,35.02,43828.0,32.3982,32.4167,32.3889,32.4074,43828.0
2019-12-12 15:00:00,35.02,35.05,35.02,35.03,77651.0,32.4074,32.4352,32.4074,32.4167,77651.0
2019-12-12 15:10:00,35.02,35.06,35.02,35.05,51450.0,32.4074,32.4444,32.4074,32.4352,51450.0
2019-12-12 15:20:00,35.05,35.08,35.05,35.07,45923.0,32.4352,32.4629,32.4352,32.4537,45923.0
2019-12-12 15:30:00,35.07,35.09,35.07,35.09,125754.0,32.4537,32.4722,32.4537,32.4722,125754.0
2019-12-12 15:40:00,35.09,35.09,35.02,35.02,210502.0,32.4722,32.4722,32.4074,32.4074,210502.0
2019-12-12 15:50:00,35.03,35.03,34.99,35.0,424112.0,32.4167,32.4167,32.3797,32.3889,424112.0
2019-12-13 09:30:00,35.2,35.24,35.09,35.12,314595.0,32.574,32.611,32.4722,32.5,314595.0
2019-12-13 09:40:00,35.13,35.14,35.11,35.13,972914.0,32.5092,32.5185,32.4907,32.5092,972914.0
2019-12-13 09:50:00,35.13,35.15,35.13,35.14,26467.0,32.5092,32.5277,32.5092,32.5185,26467.0
2019-12-13 10:00:00,35.14,35.26,35.13,35.22,770735.0,32.5185,32.6295,32.5092,32.5925,770735.0
2019-12-13 10:10:00,35.23,35.26,35.17,35.2,257309.0,32.6017,32.6295,32.5462,32.574,257309.0
2019-12-13 10:20:00,35.21,35.26,35.14,35.15,257570.0,32.5832,32.6295,32.5185,32.5277,257570.0
2019-12-13 10:30:00,35.15,35.16,35.1,35.11,102637.0,32.5277,32.537,32.4814,32.4907,102637.0
2019-12-13 10:40:00,35.11,35.17,35.11,35.13,122105.0,32.4907,32.5462,32.4907,32.5092,122105.0
2019-12-13 10:50:00,35.14,35.14,35.1,35.12,34980.0,32.5185,32.5185,32.4814,32.5,34980.0
2019-12-13 11:00:00,35.11,35.16,35.11,35.15,48147.0,32.4907,32.537,32.4907,32.5277,48147.0
2019-12-13 11:10:00,35.16,35.16,35.1,35.11,62531.0,32.537,32.537,32.4814,32.4907,62531.0
2019-12-13 11:20:00,35.11,35.12,35.1,35.11,56541.0,32.4907,32.5,32.4814,32.4907,56541.0
2019-12-13 11:30:00,35.12,35.15,35.12,35.15,38205.0,32.5,32.5277,32.5,32.5277,38205.0
2019-12-13 11:40:00,35.15,35.15,35.13,35.14,99286.0,32.5277,32.5277,32.5092,32.5185,99286.0
2019-12-13 11:50:00,35.15,35.19,35.15,35.19,103041.0,32.5277,32.5647,32.5277,32.5647,103041.0
2019-12-13 12:00:00,35.19,35.19,35.18,35.19,46684.0,32.5647,32.5647,32.5555,32.5647,46684.0
2019-12-13 12:10:00,35.18,35.21,35.18,35.2,126541.0,32.5555,32.5832,32.5555,32.574,126541.0
2019-12-13 12:20:00,35.21,35.21,35.19,35.19,37902.0,32.5832,32.5832,32.5647,32.5647,37902.0
2019-12-13 12:30:00,35.19,35.2,35.19,35.2,9139.0,32.5647,32.574,32.5647,32.574,9139.0
2019-12-13 12:40:00,35.2,35.2,35.18,35.18,69440.0,32.574,32.574,32.5555,32.5555,69440.0
2019-12-13 12:50:00,35.19,35.21,35.18,35.21,69554.0,32.5647,32.5832,32.5555,32.5832,69554.0
2019-12-13 13:00:00,35.2,35.22,35.2,35.22,76658.0,32.574,32.5925,32.574,32.5925,76658.0
2019-12-13 13:10:00,35.22,35.22,35.18,35.2,55883.0,32.5925,32.5925,32.5555,32.574,55883.0
2019-12-13 13:20:00,35.19,35.19,35.18,35.18,23163.0,32.5647,32.5647,32.5555,32.5555,23163.0
2019-12-13 13:30:00,35.18,35.19,35.17,35.19,52192.0,32.5555,32.5647,32.5462,32.5647,52192.0
2019-12-13 13:40:00,35.19,35.19,35.17,35.17,58902.0,32.5647,32.5647,32.5462,32.5462,58902.0
2019-12-13 13:50:00,35.18,35.2,35.17,35.2,66791.0,32.5555,32.574,32.5462,32.574,66791.0
2019-12-13 14:00:00,35.2,35.21,35.19,35.2,84471.0,32.574,32.5832,32.5647,32.574,84471.0
2019-12-13 14:10:00,35.2,35.21,35.19,35.2,24030.0,32.574,32.5832,32.5647,32.574,24030.0
2019-12-13 14:20:00,35.2,35.2,35.19,35.19,8470.0,32.574,32.574,32.5647,32.5647,8470.0
2019-12-13 14:30:00,35.2,35.21,35.17,35.18,74210.0,32.574,32.5832,32.5462,32.5555,74210.0
2019-12-13 14:40:00,35.18,35.18,35.16,35.16,37860.0,32.5555,32.5555,32.537,32.537,37860.0
2019-12-13 14:50:00,35.17,35.18,35.17,35.18,31274.0,32.5462,32.5555,32.5462,32.5555,31274.0
2019-12-13 15:00:00,35.18,35.19,35.17,35.19,27461.0,32.5555,32.5647,32.5462,32.5647,27461.0
2019-12-13 15:10:00,35.18,35.19,35.18,35.19,13287.0,32.5555,32.5647,32.5555,32.5647,13287.0
2019-12-13 15:20:00,35.18,35.19,35.18,35.19,18609.0,32.5555,32.5647,32.5555,32.5647,18609.0
2019-12-13 15:30:00,35.18,35.19,35.16,35.16,143440.0,32.5555,32.5647,32.537,32.537,143440.0
2019-12-13 15:40:00,35.16,35.17,35.15,35.16,212230.0,32.537,32.5462,32.5277,32.537,212230.0
2019-12-13 15:50:00,35.17,35.2,35.17,35.19,485807.0,32.5462,32.574,32.5462,32.5647,485807.0
2019-12-16 09:30:00,34.94,34.96,34.91,34.95,314326.0,32.3636,32.3821,32.3358,32.3728,314326.0
2019-12-16 09:40:00,34.95,34.99,34.93,34.98,179840.0,32.3728,32.4099,32.3543,32.4006,179840.0
2019-12-16 09:50:00,34.98,34.99,34.96,34.99,140406.0,32.4006,32.4099,32.3821,32.4099,140406.0
2019-12-16 10:00:00,34.99,35.02,34.98,35.02,52582.0,32.4099,32.4377,32.4006,32.4377,52582.0
2019-12-16 10:10:00,35.02,35.03,35.01,35.03,61003.0,32.4377,32.4469,32.4284,32.4469,61003.0
2019-12-16 10:20:00,35.02,35.06,35.02,35.05,188007.0,32.4377,32.4747,32.4377,32.4655,188007.0
2019-12-16 10:30:00,35.05,35.05,35.03,35.04,52837.0,32.4655,32.4655,32.4469,32.4562,52837.0
2019-12-16 10:40:00,35.05,35.06,35.03,35.04,72810.0,32.4655,32.4747,32.4469,32.4562,72810.0
2019-12-16 10:50:00,35.04,35.04,35.02,35.03,56603.0,32.4562,32.4562,32.4377,32.4469,56603.0
2019-12-16 11:00:00,35.02,35.04,35.02,35.02,36564.0,32.4377,32.4562,32.4377,32.4377,36564.0
2019-12-16 11:10:00,35.03,35.04,35.02,35.04,23115.0,32.4469,32.4562,32.4377,32.4562,23115.0
2019-12-16 11:20:00,35.03,35.04,35.02,35.02,113232.0,32.4469,32.4562,32.4377,32.4377,113232.0
2019-12-16 11:30:00,35.02,35.03,35.01,35.02,19730.0,32.4377,32.4469,32.4284,32.4377,19730.0
2019-12-16 11:40:00,35.02,35.03,35.01,35.02,22792.0,32.4377,32.4469,32.4284,32.4377,22792.0
2019-12-16 11:50:00,35.02,35.03,35.02,35.02,4316.0,32.4377,32.4469,32.4377,32.4377,4316.0
2019-12-16 12:00:00,35.02,35.03,35.02,35.02,9045.0,32.4377,32.4469,32.4377,32.4377,9045.0
2019-12-16 12:10:00,35.03,35.04,35.02,35.04,34993.0,32.4469,32.4562,32.4377,32.4562,34993.0
2019-12-16 12:20:00,35.04,35.04,35.03,35.03,9227.0,32.4562,32.4562,32.4469,32.4469,9227.0
2019-12-16 12:30:00,35.04,35.04,35.02,35.02,20044.0,32.4562,32.4562,32.4377,32.4377,20044.0
2019-12-16 12:40:00,35.02,35.03,35.01,35.02,35943.0,32.4377,32.4469,32.4284,32.4377,35943.0
2019-12-16 12:50:00,35.02,35.02,35.0,35.0,50297.0,32.4377,32.4377,32.4191,32.4191,50297.0
2019-12-16 13:00:00,35.0,35.01,35.0,35.01,60876.0,32.4191,32.4284,32.4191,32.4284,60876.0
2019-12-16 13:10:00,35.01,35.01,34.98,34.98,37812.0,32.4284,32.4284,32.4006,32.4006,37812.0
2019-12-16 13:20:00,34.98,34.99,34.97,34.98,33262.0,32.4006,32.4099,32.3914,32.4006,33262.0
2019-12-16 13:30:00,34.98,34.98,34.96,34.97,30058.0,32.4006,32.4006,32.3821,32.3914,30058.0
2019-12-16 13:40:00,34.96,34.99,34.95,34.99,73077.0,32.3821,32.4099,32.3728,32.4099,73077.0
2019-12-16 13:50:00,34.98,35.0,34.98,35.0,19250.0,32.4006,32.4191,32.4006,32.4191,19250.0
2019-12-16 14:00:00,35.0,35.0,34.97,34.98,21720.0,32.4191,32.4191,32.3914,32.4006,21720.0
2019-12-16 14:10:00,34.98,34.98,34.96,34.97,10616.0,32.4006,32.4006,32.3821,32.3914,10616.0
2019-12-16 14:20:00,34.97,34.98,34.96,34.98,25819.0,32.3914,32.4006,32.3821,32.4006,25819.0
2019-12-16 14:30:00,34.98,34.98,34.97,34.98,19360.0,32.4006,32.4006,32.3914,32.4006,19360.0
2019-12-16 14:40:00,34.98,34.98,34.97,34.98,3187.0,32.4006,32.4006,32.3914,32.4006,3187.0
2019-12-16 14:50:00,34.97,34.99,34.97,34.99,45119.0,32.3914,32.4099,32.3914,32.4099,45119.0
2019-12-16 15:00:00,34.98,34.99,34.98,34.98,29088.0,32.4006,32.4099,32.4006,32.4006,29088.0
2019-12-16 15:10:00,34.98,34.99,34.97,34.98,51941.0,32.4006,32.4099,32.3914,32.4006,51941.0
2019-12-16 15:20:00,34.97,34.98,34.95,34.95,188046.0,32.3914,32.4006,32.3728,32.3728,188046.0
2019-12-16 15:30:00,34.95,34.96,34.95,34.95,16665.0,32.3728,32.3821,32.3728,32.3728,16665.0
2019-12-16 15:40:00,34.95,34.96,34.95,34.95,88511.0,32.3728,32.3821,32.3728,32.3728,88511.0
2019-12-16 15:50:00,34.95,34.98,34.94,34.95,229934.0,32.3728,32.4006,32.3636,32.3728,229934.0
2019-12-17 09:30:00,35.22,35.22,35.15,35.16,95511.0,32.6229,32.6229,32.5581,32.5673,95511.0
2019-12-17 09:40:00,35.16,35.17,35.14,35.15,83546.0,32.5673,32.5766,32.5488,32.5581,83546.0
2019-12-17 09:50:00,35.15,35.17,35.14,35.17,46757.0,32.5581,32.5766,32.5488,32.5766,46757.0
2019-12-17 10:00:00,35.17,35.21,35.16,35.2,354818.0,32.5766,32.6137,32.5673,32.6044,354818.0
2019-12-17 10:10:00,35.21,35.21,35.19,35.2,214244.0,32.6137,32.6137,32.5951,32.6044,214244.0
2019-12-17 10:20:00,35.2,35.22,35.19,35.2,222763.0,32.6044,32.6229,32.5951,32.6044,222763.0
2019-12-17 10:30:00,35.2,35.23,35.19,35.23,147435.0,32.6044,32.6322,32.5951,32.6322,147435.0
2019-12-17 10:40:00,35.22,35.23,35.2,35.22,62546.0,32.6229,32.6322,32.6044,32.6229,62546.0
2019-12-17 10:50:00,35.22,35.22,35.19,35.21,32399.0,32.6229,32.6229,32.5951,32.6137,32399.0
2019-12-17 11:00:00,35.21,35.22,35.2,35.2,18814.0,32.6137,32.6229,32.6044,32.6044,18814.0
2019-12-17 11:10:00,35.21,35.23,35.2,35.23,48727.0,32.6137,32.6322,32.6044,32.6322,48727.0
2019-12-17 11:20:00,35.22,35.23,35.21,35.21,22158.0,32.6229,32.6322,32.6137,32.6137,22158.0
2019-12-17 11:30:00,35.21,35.22,35.2,35.22,61613.0,32.6137,32.6229,32.6044,32.6229,61613.0
2019-12-17 11:40:00,35.22,35.22,35.21,35.22,6552.0,32.6229,32.6229,32.6137,32.6229,6552.0
2019-12-17 11:50:00,35.21,35.23,35.21,35.23,54544.0,32.6137,32.6322,32.6137,32.6322,54544.0
2019-12-17 12:00:00,35.23,35.23,35.22,35.22,14768.0,32.6322,32.6322,32.6229,32.6229,14768.0
2019-12-17 12:10:00,35.23,35.23,35.22,35.22,38847.0,32.6322,32.6322,32.6229,32.6229,38847.0
2019-12-17 12:20:00,35.23,35.24,35.22,35.24,27063.0,32.6322,32.6414,32.6229,32.6414,27063.0
2019-12-17 12:30:00,35.24,35.25,35.23,35.24,16601.0,32.6414,32.6507,32.6322,32.6414,16601.0
2019-12-17 12:40:00,35.24,35.25,35.22,35.23,17075.0,32.6414,32.6507,32.6229,32.6322,17075.0
2019-12-17 12:50:00,35.23,35.25,35.22,35.25,24765.0,32.6322,32.6507,32.6229,32.6507,24765.0
2019-12-17 13:00:00,35.25,35.25,35.23,35.23,20487.0,32.6507,32.6507,32.6322,32.6322,20487.0
2019-12-17 13:10:00,35.23,35.24,35.22,35.22,19570.0,32.6322,32.6414,32.6229,32.6229,19570.0
2019-12-17 13:20:00,35.22,35.23,35.22,35.23,12240.0,32.6229,32.6322,32.6229,32.6322,12240.0
2019-12-17 13:30:00,35.23,35.23,35.22,35.23,15971.0,32.6322,32.6322,32.6229,32.6322,15971.0
2019-12-17 13:40:00,35.23,35.24,35.22,35.23,30253.0,32.6322,32.6414,32.6229,32.6322,30253.0
2019-12-17 13:50:00,35.23,35.23,35.22,35.23,12420.0,32.6322,32.6322,32.6229,32.6322,12420.0
2019-12-17 14:00:00,35.23,35.23,35.2,35.22,124110.0,32.6322,32.6322,32.6044,32.6229,124110.0
2019-12-17 14:10:00,35.22,35.22,35.19,35.21,185565.0,32.6229,32.6229,32.5951,32.6137,185565.0
2019-12-17 14:20:00,35.22,35.25,35.21,35.25,68837.0,32.6229,32.6507,32.6137,32.6507,68837.0
2019-12-17 14:30:00,35.25,35.25,35.23,35.23,98238.0,32.6507,32.6507,32.6322,32.6322,98238.0
2019-12-17 14:40:00,35.23,35.24,35.23,35.23,4813.0,32.6322,32.6414,32.6322,32.6322,4813.0
2019-12-17 14:50:00,35.23,35.25,35.23,35.25,38381.0,32.6322,32.6507,32.6322,32.6507,38381.0
2019-12-17 15:00:00,35.25,35.25,35.24,35.25,13292.0,32.6507,32.6507,32.6414,32.6507,13292.0
2019-12-17 15:10:00,35.24,35.26,35.24,35.26,19607.0,32.6414,32.66,32.6414,32.66,19607.0
2019-12-17 15:20:00,35.26,35.26,35.25,35.26,16024.0,32.66,32.66,32.6507,32.66,16024.0
2019-12-17 15:30:00,35.25,35.26,35.25,35.26,22445.0,32.6507,32.66,32.6507,32.66,22445.0
2019-12-17 15:40:00,35.25,35.26,35.24,35.25,73139.0,32.6507,32.66,32.6414,32.6507,73139.0
2019-12-17 15:50:00,35.25,35.26,35.23,35.25,509341.0,32.6507,32.66,32.6322,32.6507,509341.0
2019-12-18 09:30:00,35.3,35.34,35.29,35.34,229748.0,32.697,32.7341,32.6878,32.7341,229748.0
2019-12-18 09:40:00,35.33,35.36,35.32,35.34,428979.0,32.7248,32.7526,32.7155,32.7341,428979.0
2019-12-18 09:50:00,35.34,35.35,35.32,35.34,62118.0,32.7341,32.7433,32.7155,32.7341,62118.0
2019-12-18 10:00:00,35.33,35.34,35.3,35.3,185472.0,32.7248,32.7341,32.697,32.697,185472.0
2019-12-18 10:10:00,35.3,35.34,35.3,35.34,77023.0,32.697,32.7341,32.697,32.7341,77023.0
2019-12-18 10:20:00,35.33,35.35,35.33,35.35,112408.0,32.7248,32.7433,32.7248,32.7433,112408.0
2019-12-18 10:30:00,35.34,35.35,35.33,35.34,44269.0,32.7341,32.7433,32.7248,32.7341,44269.0
2019-12-18 10:40:00,35.34,35.34,35.32,35.33,70946.0,32.7341,32.7341,32.7155,32.7248,70946.0
2019-12-18 10:50:00,35.33,35.34,35.31,35.31,169777.0,32.7248,32.7341,32.7063,32.7063,169777.0
2019-12-18 11:00:00,35.31,35.32,35.29,35.29,49959.0,32.7063,32.7155,32.6878,32.6878,49959.0
2019-12-18 11:10:00,35.3,35.31,35.28,35.3,150582.0,32.697,32.7063,32.6785,32.697,150582.0
2019-12-18 11:20:00,35.3,35.31,35.28,35.29,96635.0,32.697,32.7063,32.6785,32.6878,96635.0
2019-12-18 11:30:00,35.29,35.31,35.28,35.29,174705.0,32.6878,32.7063,32.6785,32.6878,174705.0
2019-12-18 11:40:00,35.29,35.3,35.26,35.27,207030.0,32.6878,32.697,32.66,32.6692,207030.0
2019-12-18 11:50:00,35.27,35.28,35.26,35.27,150074.0,32.6692,32.6785,32.66,32.6692,150074.0
2019-12-18 12:00:00,35.27,35.28,35.27,35.27,38354.0,32.6692,32.6785,32.6692,32.6692,38354.0
2019-12-18 12:10:00,35.27,35.28,35.26,35.27,12688.0,32.6692,32.6785,32.66,32.6692,12688.0
2019-12-18 12:20:00,35.27,35.28,35.26,35.28,31460.0,32.6692,32.6785,32.66,32.6785,31460.0
2019-12-18 12:30:00,35.27,35.28,35.27,35.27,20245.0,32.6692,32.6785,32.6692,32.6692,20245.0
2019-12-18 12:40:00,35.27,35.28,35.26,35.27,51895.0,32.6692,32.6785,32.66,32.6692,51895.0
2019-12-18 12:50:00,35.27,35.27,35.26,35.27,19616.0,32.6692,32.6692,32.66,32.6692,19616.0
2019-12-18 13:00:00,35.27,35.29,35.26,35.29,159988.0,32.6692,32.6878,32.66,32.6878,159988.0
2019-12-18 13:10:00,35.28,35.29,35.27,35.27,48900.0,32.6785,32.6878,32.6692,32.6692,48900.0
2019-12-18 13:20:00,35.27,35.3,35.27,35.3,49266.0,32.6692,32.697,32.6692,32.697,49266.0
2019-12-18 13:30:00,35.29,35.3,35.28,35.29,32021.0,32.6878,32.697,32.6785,32.6878,32021.0
2019-12-18 13:40:00,35.29,35.31,35.28,35.3,31890.0,32.6878,32.7063,32.6785,32.697,31890.0
2019-12-18 13:50:00,35.3,35.31,35.29,35.31,20964.0,32.697,32.7063,32.6878,32.7063,20964.0
2019-12-18 14:00:00,35.3,35.31,35.3,35.31,14791.0,32.697,32.7063,32.697,32.7063,14791.0
2019-12-18 14:10:00,35.3,35.31,35.28,35.28,57586.0,32.697,32.7063,32.6785,32.6785,57586.0
2019-12-18 14:20:00,35.29,35.31,35.28,35.3,136196.0,32.6878,32.7063,32.6785,32.697,136196.0
2019-12-18 14:30:00,35.3,35.3,35.28,35.29,17138.0,32.697,32.697,32.6785,32.6878,17138.0
2019-12-18 14:40:00,35.3,35.3,35.29,35.3,4626.0,32.697,32.697,32.6878,32.697,4626.0
2019-12-18 14:50:00,35.29,35.31,35.29,35.3,165555.0,32.6878,32.7063,32.6878,32.697,165555.0
2019-12-18 15:00:00,35.3,35.3,35.28,35.3,29669.0,32.697,32.697,32.6785,32.697,29669.0
2019-12-18 15:10:00,35.3,35.31,35.28,35.29,105036.0,32.697,32.7063,32.6785,32.6878,105036.0
2019-12-18 15:20:00,35.28,35.28,35.27,35.27,17226.0,32.6785,32.6785,32.6692,32.6692,17226.0
2019-12-18 15:30:00,35.27,35.27,35.26,35.26,24117.0,32.6692,32.6692,32.66,32.66,24117.0
2019-12-18 15:40:00,35.26,35.27,35.25,35.25,61857.0,32.66,32.6692,32.6507,32.6507,61857.0
2019-12-18 15:50:00,35.25,35.29,35.24,35.26,500257.0,32.6507,32.6878,32.6414,32.66,500257.0
2019-12-19 09:30:00,35.37,35.38,35.34,35.37,133309.0,32.7619,32.7711,32.7341,32.7619,133309.0
2019-12-19 09:40:00,35.36,35.38,35.35,35.37,39960.0,32.7526,32.7711,32.7433,32.7619,39960.0
2019-12-19 09:50:00,35.38,35.38,35.34,35.34,102410.0,32.7711,32.7711,32.7341,32.7341,102410.0
2019-12-19 10:00:00,35.34,35.35,35.33,35.34,36593.0,32.7341,32.7433,32.7248,32.7341,36593.0
2019-12-19 10:10:00,35.33,35.34,35.32,35.33,13803.0,32.7248,32.7341,32.7155,32.7248,13803.0
2019-12-19 10:20:00,35.32,35.37,35.32,35.36,56261.0,32.7155,32.7619,32.7155,32.7526,56261.0
2019-12-19 10:30:00,35.36,35.39,35.35,35.39,60074.0,32.7526,32.7804,32.7433,32.7804,60074.0
2019-12-19 10:40:00,35.38,35.4,35.37,35.4,79616.0,32.7711,32.7896,32.7619,32.7896,79616.0
2019-12-19 10:50:00,35.4,35.41,35.39,35.39,27997.0,32.7896,32.7989,32.7804,32.7804,27997.0
2019-12-19 11:00:00,35.4,35.42,35.39,35.41,80204.0,32.7896,32.8082,32.7804,32.7989,80204.0
2019-12-19 11:10:00,35.4,35.42,35.39,35.42,29104.0,32.7896,32.8082,32.7804,32.8082,29104.0
2019-12-19 11:20:00,35.42,35.42,35.41,35.41,87036.0,32.8082,32.8082,32.7989,32.7989,87036.0
2019-12-19 11:30:00,35.41,35.42,35.39,35.41,209286.0,32.7989,32.8082,32.7804,32.7989,209286.0
2019-12-19 11:40:00,35.41,35.42,35.4,35.42,38480.0,32.7989,32.8082,32.7896,32.8082,38480.0
2019-12-19 11:50:00,35.42,35.43,35.4,35.41,96845.0,32.8082,32.8174,32.7896,32.7989,96845.0
2019-12-19 12:00:00,35.41,35.41,35.4,35.41,17299.0,32.7989,32.7989,32.7896,32.7989,17299.0
2019-12-19 12:10:00,35.41,35.41,35.4,35.4,38341.0,32.7989,32.7989,32.7896,32.7896,38341.0
2019-12-19 12:20:00,35.4,35.41,35.39,35.39,44309.0,32.7896,32.7989,32.7804,32.7804,44309.0
2019-12-19 12:30:00,35.39,35.39,35.36,35.38,115377.0,32.7804,32.7804,32.7526,32.7711,115377.0
2019-12-19 12:40:00,35.37,35.38,35.36,35.36,54692.0,32.7619,32.7711,32.7526,32.7526,54692.0
2019-12-19 12:50:00,35.37,35.37,35.35,35.36,27307.0,32.7619,32.7619,32.7433,32.7526,27307.0
2019-12-19 13:00:00,35.36,35.37,35.35,35.36,62271.0,32.7526,32.7619,32.7433,32.7526,62271.0
2019-12-19 13:10:00,35.35,35.36,35.34,35.34,34017.0,32.7433,32.7526,32.7341,32.7341,34017.0
2019-12-19 13:20:00,35.34,35.36,35.34,35.36,41977.0,32.7341,32.7526,32.7341,32.7526,41977.0
2019-12-19 13:30:00,35.37,35.37,35.36,35.37,38797.0,32.7619,32.7619,32.7526,32.7619,38797.0
2019-12-19 13:40:00,35.37,35.37,35.36,35.37,18168.0,32.7619,32.7619,32.7526,32.7619,18168.0
2019-12-19 13:50:00,35.37,35.39,35.36,35.38,44800.0,32.7619,32.7804,32.7526,32.7711,44800.0
2019-12-19 14:00:00,35.38,35.39,35.37,35.38,42015.0,32.7711,32.7804,32.7619,32.7711,42015.0
2019-12-19 14:10:00,35.38,35.39,35.37,35.39,41238.0,32.7711,32.7804,32.7619,32.7804,41238.0
2019-12-19 14:20:00,35.39,35.39,35.37,35.37,24665.0,32.7804,32.7804,32.7619,32.7619,24665.0
2019-12-19 14:30:00,35.37,35.38,35.37,35.38,29264.0,32.7619,32.7711,32.7619,32.7711,29264.0
2019-12-19 14:40:00,35.38,35.39,35.37,35.39,50864.0,32.7711,32.7804,32.7619,32.7804,50864.0
2019-12-19 14:50:00,35.39,35.39,35.38,35.39,26927.0,32.7804,32.7804,32.7711,32.7804,26927.0
2019-12-19 15:00:00,35.39,35.39,35.38,35.39,43995.0,32.7804,32.7804,32.7711,32.7804,43995.0
2019-12-19 15:10:00,35.39,35.39,35.38,35.38,72335.0,32.7804,32.7804,32.7711,32.7711,72335.0
2019-12-19 15:20:00,35.39,35.4,35.38,35.4,83069.0,32.7804,32.7896,32.7711,32.7896,83069.0
2019-12-19 15:30:00,35.4,35.4,35.38,35.38,94352.0,32.7896,32.7896,32.7711,32.7711,94352.0
2019-12-19 15:40:00,35.39,35.39,35.38,35.39,118688.0,32.7804,32.7804,32.7711,32.7804,118688.0
2019-12-19 15:50:00,35.38,35.41,35.38,35.39,495525.0,32.7711,32.7989,32.7711,32.7804,495525.0
2019-12-20 09:30:00,35.51,35.52,35.48,35.5,100605.0,32.8915,32.9008,32.8638,32.8823,100605.0
2019-12-20 09:40:00,35.5,35.51,35.49,35.5,142863.0,32.8823,32.8915,32.873,32.8823,142863.0
2019-12-20 09:50:00,35.5,35.51,35.49,35.5,60894.0,32.8823,32.8915,32.873,32.8823,60894.0
2019-12-20 10:00:00,35.5,35.5,35.48,35.49,47224.0,32.8823,32.8823,32.8638,32.873,47224.0
2019-12-20 10:10:00,35.49,35.5,35.47,35.48,59219.0,32.873,32.8823,32.8545,32.8638,59219.0
2019-12-20 10:20:00,35.49,35.5,35.48,35.5,116098.0,32.873,32.8823,32.8638,32.8823,116098.0
2019-12-20 10:30:00,35.5,35.5,35.48,35.5,114798.0,32.8823,32.8823,32.8638,32.8823,114798.0
2019-12-20 10:40:00,35.5,35.5,35.48,35.48,46141.0,32.8823,32.8823,32.8638,32.8638,46141.0
2019-12-20 10:50:00,35.49,35.52,35.49,35.51,85051.0,32.873,32.9008,32.873,32.8915,85051.0
2019-12-20 11:00:00,35.52,35.52,35.49,35.5,51484.0,32.9008,32.9008,32.873,32.8823,51484.0
2019-12-20 11:10:00,35.5,35.51,35.49,35.5,58305.0,32.8823,32.8915,32.873,32.8823,58305.0
2019-12-20 11:20:00,35.5,35.51,35.49,35.51,53373.0,32.8823,32.8915,32.873,32.8915,53373.0
2019-12-20 11:30:00,35.52,35.54,35.52,35.54,50440.0,32.9008,32.9193,32.9008,32.9193,50440.0
2019-12-20 11:40:00,35.54,35.54,35.53,35.54,73193.0,32.9193,32.9193,32.9101,32.9193,73193.0
2019-12-20 11:50:00,35.54,35.54,35.52,35.52,90855.0,32.9193,32.9193,32.9008,32.9008,90855.0
2019-12-20 12:00:00,35.52,35.53,35.51,35.52,97240.0,32.9008,32.9101,32.8915,32.9008,97240.0
2019-12-20 12:10:00,35.52,35.52,35.51,35.52,19005.0,32.9008,32.9008,32.8915,32.9008,19005.0
2019-12-20 12:20:00,35.52,35.52,35.51,35.52,34811.0,32.9008,32.9008,32.8915,32.9008,34811.0
2019-12-20 12:30:00,35.52,35.52,35.51,35.52,32295.0,32.9008,32.9008,32.8915,32.9008,32295.0
2019-12-20 12:40:00,35.52,35.52,35.51,35.52,35893.0,32.9008,32.9008,32.8915,32.9008,35893.0
2019-12-20 12:50:00,35.52,35.52,35.51,35.52,118661.0,32.9008,32.9008,32.8915,32.9008,118661.0
2019-12-20 13:00:00,35.52,35.52,35.5,35.5,109264.0,32.9008,32.9008,32.8823,32.8823,109264.0
2019-12-20 13:10:00,35.51,35.51,35.5,35.51,67168.0,32.8915,32.8915,32.8823,32.8915,67168.0
2019-12-20 13:20:00,35.51,35.51,35.5,35.5,14682.0,32.8915,32.8915,32.8823,32.8823,14682.0
2019-12-20 13:30:00,35.5,35.51,35.5,35.5,10413.0,32.8823,32.8915,32.8823,32.8823,10413.0
2019-12-20 13:40:00,35.51,35.51,35.49,35.5,22632.0,32.8915,32.8915,32.873,32.8823,22632.0
2019-12-20 13:50:00,35.5,35.5,35.49,35.49,79987.0,32.8823,32.8823,32.873,32.873,79987.0
2019-12-20 14:00:00,35.5,35.5,35.48,35.48,25466.0,32.8823,32.8823,32.8638,32.8638,25466.0
2019-12-20 14:10:00,35.48,35.49,35.48,35.48,14571.0,32.8638,32.873,32.8638,32.8638,14571.0
2019-12-20 14:20:00,35.48,35.49,35.48,35.48,11724.0,32.8638,32.873,32.8638,32.8638,11724.0
2019-12-20 14:30:00,35.48,35.5,35.48,35.5,27777.0,32.8638,32.8823,32.8638,32.8823,27777.0
2019-12-20 14:40:00,35.49,35.51,35.48,35.51,58289.0,32.873,32.8915,32.8638,32.8915,58289.0
2019-12-20 14:50:00,35.5,35.51,35.5,35.51,8980.0,32.8823,32.8915,32.8823,32.8915,8980.0
2019-12-20 15:00:00,35.51,35.51,35.5,35.5,8183.0,32.8915,32.8915,32.8823,32.8823,8183.0
2019-12-20 15:10:00,35.5,35.51,35.5,35.51,18590.0,32.8823,32.8915,32.8823,32.8915,18590.0
2019-12-20 15:20:00,35.5,35.51,35.5,35.51,45626.0,32.8823,32.8915,32.8823,32.8915,45626.0
2019-12-20 15:30:00,35.51,35.52,35.5,35.51,65322.0,32.8915,32.9008,32.8823,32.8915,65322.0
2019-12-20 15:40:00,35.51,35.52,35.48,35.48,87494.0,32.8915,32.9008,32.8638,32.8638,87494.0
2019-12-20 15:50:00,35.48,35.49,35.45,35.47,564134.0,32.8638,32.873,32.836,32.8545,564134.0
2019-12-23 09:30:00,35.4,35.4,35.34,35.38,85366.0,32.7896,32.7896,32.7341,32.7711,85366.0
2019-12-23 09:40:00,35.37,35.38,35.36,35.38,44137.0,32.7619,32.7711,32.7526,32.7711,44137.0
2019-12-23 09:50:00,35.37,35.38,35.33,35.35,369592.0,32.7619,32.7711,32.7248,32.7433,369592.0
2019-12-23 10:00:00,35.35,35.35,35.34,35.34,65962.0,32.7433,32.7433,32.7341,32.7341,65962.0
2019-12-23 10:10:00,35.35,35.36,35.34,35.36,190748.0,32.7433,32.7526,32.7341,32.7526,190748.0
2019-12-23 10:20:00,35.36,35.37,35.35,35.37,81593.0,32.7526,32.7619,32.7433,32.7619,81593.0
2019-12-23 10:30:00,35.36,35.37,35.36,35.36,62498.0,32.7526,32.7619,32.7526,32.7526,62498.0
2019-12-23 10:40:00,35.37,35.37,35.36,35.36,36468.0,32.7619,32.7619,32.7526,32.7526,36468.0
2019-12-23 10:50:00,35.36,35.37,35.36,35.37,39177.0,32.7526,32.7619,32.7526,32.7619,39177.0
2019-12-23 11:00:00,35.37,35.37,35.36,35.36,52492.0,32.7619,32.7619,32.7526,32.7526,52492.0
2019-12-23 11:10:00,35.37,35.37,35.36,35.37,51987.0,32.7619,32.7619,32.7526,32.7619,51987.0
2019-12-23 11:20:00,35.36,35.37,35.36,35.37,60943.0,32.7526,32.7619,32.7526,32.7619,60943.0
2019-12-23 11:30:00,35.37,35.38,35.36,35.37,78363.0,32.7619,32.7711,32.7526,32.7619,78363.0
2019-12-23 11:40:00,35.37,35.38,35.35,35.36,68884.0,32.7619,32.7711,32.7433,32.7526,68884.0
2019-12-23 11:50:00,35.35,35.37,35.35,35.37,54532.0,32.7433,32.7619,32.7433,32.7619,54532.0
2019-12-23 12:00:00,35.37,35.37,35.36,35.37,27130.0,32.7619,32.7619,32.7526,32.7619,27130.0
2019-12-23 12:10:00,35.37,35.37,35.36,35.36,30283.0,32.7619,32.7619,32.7526,32.7526,30283.0
2019-12-23 12:20:00,35.36,35.37,35.36,35.36,31395.0,32.7526,32.7619,32.7526,32.7526,31395.0
2019-12-23 12:30:00,35.36,35.37,35.36,35.36,18211.0,32.7526,32.7619,32.7526,32.7526,18211.0
2019-12-23 12:40:00,35.37,35.37,35.36,35.37,21256.0,32.7619,32.7619,32.7526,32.7619,21256.0
2019-12-23 12:50:00,35.36,35.37,35.36,35.36,25103.0,32.7526,32.7619,32.7526,32.7526,25103.0
2019-12-23 13:00:00,35.37,35.37,35.34,35.34,82365.0,32.7619,32.7619,32.7341,32.7341,82365.0
2019-12-23 13:10:00,35.34,35.35,35.33,35.33,24447.0,32.7341,32.7433,32.7248,32.7248,24447.0
2019-12-23 13:20:00,35.33,35.34,35.32,35.32,26631.0,32.7248,32.7341,32.7155,32.7155,26631.0
2019-12-23 13:30:00,35.33,35.33,35.32,35.33,19750.0,32.7248,32.7248,32.7155,32.7248,19750.0
2019-12-23 13:40:00,35.33,35.33,35.32,35.33,23427.0,32.7248,32.7248,32.7155,32.7248,23427.0
2019-12-23 13:50:00,35.33,35.34,35.32,35.34,52361.0,32.7248,32.7341,32.7155,32.7341,52361.0
2019-12-23 14:00:00,35.34,35.34,35.33,35.33,24315.0,32.7341,32.7341,32.7248,32.7248,24315.0
2019-12-23 14:10:00,35.33,35.35,35.33,35.35,67460.0,32.7248,32.7433,32.7248,32.7433,67460.0
2019-12-23 14:20:00,35.35,35.36,35.35,35.36,39955.0,32.7433,32.7526,32.7433,32.7526,39955.0
2019-12-23 14:30:00,35.36,35.37,35.35,35.35,65368.0,32.7526,32.7619,32.7433,32.7433,65368.0
2019-12-23 14:40:00,35.35,35.36,35.35,35.36,16119.0,32.7433,32.7526,32.7433,32.7526,16119.0
2019-12-23 14:50:00,35.36,35.36,35.35,35.36,31438.0,32.7526,32.7526,32.7433,32.7526,31438.0
2019-12-23 15:00:00,35.36,35.36,35.35,35.36,27065.0,32.7526,32.7526,32.7433,32.7526,27065.0
2019-12-23 15:10:00,35.36,35.37,35.35,35.37,41114.0,32.7526,32.7619,32.7433,32.7619,41114.0
2019-12-23 15:20:00,35.37,35.38,35.36,35.38,58049.0,32.7619,32.7711,32.7526,32.7711,58049.0
2019-12-23 15:30:00,35.37,35.38,35.37,35.38,26016.0,32.7619,32.7711,32.7619,32.7711,26016.0
2019-12-23 15:40:00,35.37,35.38,35.36,35.37,184191.0,32.7619,32.7711,32.7526,32.7619,184191.0
2019-12-23 15:50:00,35.36,35.38,35.36,35.38,215237.0,32.7526,32.7711,32.7526,32.7711,215237.0
2019-12-24 09:30:00,35.29,35.35,35.21,35.24,119010.0,32.6878,32.7433,32.6137,32.6414,119010.0
2019-12-24 09:40:00,35.24,35.25,35.23,35.25,87665.0,32.6414,32.6507,32.6322,32.6507,87665.0
2019-12-24 09:50:00,35.25,35.26,35.23,35.23,97363.0,32.6507,32.66,32.6322,32.6322,97363.0
2019-12-24 10:00:00,35.23,35.26,35.23,35.26,64182.0,32.6322,32.66,32.6322,32.66,64182.0
2019-12-24 10:10:00,35.26,35.27,35.25,35.26,75945.0,32.66,32.6692,32.6507,32.66,75945.0
2019-12-24 10:20:00,35.26,35.27,35.25,35.27,39113.0,32.66,32.6692,32.6507,32.6692,39113.0
2019-12-24 10:30:00,35.27,35.28,35.26,35.27,44248.0,32.6692,32.6785,32.66,32.6692,44248.0
2019-12-24 10:40:00,35.28,35.29,35.27,35.29,60908.0,32.6785,32.6878,32.6692,32.6878,60908.0
2019-12-24 10:50:00,35.29,35.29,35.28,35.29,38800.0,32.6878,32.6878,32.6785,32.6878,38800.0
2019-12-24 11:00:00,35.28,35.29,35.28,35.28,55391.0,32.6785,32.6878,32.6785,32.6785,55391.0
2019-12-24 11:10:00,35.29,35.3,35.28,35.29,88355.0,32.6878,32.697,32.6785,32.6878,88355.0
2019-12-24 11:20:00,35.29,35.29,35.27,35.27,68363.0,32.6878,32.6878,32.6692,32.6692,68363.0
2019-12-24 11:30:00,35.27,35.28,35.25,35.25,65332.0,32.6692,32.6785,32.6507,32.6507,65332.0
2019-12-24 11:40:00,35.25,35.26,35.25,35.25,58467.0,32.6507,32.66,32.6507,32.6507,58467.0
2019-12-24 11:50:00,35.25,35.26,35.23,35.23,66030.0,32.6507,32.66,32.6322,32.6322,66030.0
2019-12-24 12:00:00,35.23,35.24,35.22,35.23,58428.0,32.6322,32.6414,32.6229,32.6322,58428.0
2019-12-24 12:10:00,35.23,35.25,35.23,35.24,56351.0,32.6322,32.6507,32.6322,32.6414,56351.0
2019-12-24 12:20:00,35.25,35.25,35.19,35.2,162523.0,32.6507,32.6507,32.5951,32.6044,162523.0
2019-12-24 12:30:00,35.19,35.2,35.17,35.17,85845.0,32.5951,32.6044,32.5766,32.5766,85845.0
2019-12-24 12:40:00,35.17,35.19,35.17,35.17,99189.0,32.5766,32.5951,32.5766,32.5766,99189.0
2019-12-24 12:50:00,35.17,35.24,35.17,35.24,190203.0,32.5766,32.6414,32.5766,32.6414,190203.0
2019-12-26 09:30:00,35.13,35.14,35.1,35.13,63744.0,32.5396,32.5488,32.5118,32.5396,63744.0
2019-12-26 09:40:00,35.13,35.14,35.12,35.14,27431.0,32.5396,32.5488,32.5303,32.5488,27431.0
2019-12-26 09:50:00,35.14,35.14,35.08,35.09,85536.0,32.5488,32.5488,32.4932,32.5025,85536.0
2019-12-26 10:00:00,35.08,35.09,35.08,35.09,12794.0,32.4932,32.5025,32.4932,32.5025,12794.0
2019-12-26 10:10:00,35.09,35.1,35.08,35.1,15195.0,32.5025,32.5118,32.4932,32.5118,15195.0
2019-12-26 10:20:00,35.1,35.11,35.09,35.11,19813.0,32.5118,32.521,32.5025,32.521,19813.0
2019-12-26 10:30:00,35.1,35.11,35.08,35.08,24778.0,32.5118,32.521,32.4932,32.4932,24778.0
2019-12-26 10:40:00,35.09,35.09,35.08,35.09,17091.0,32.5025,32.5025,32.4932,32.5025,17091.0
2019-12-26 10:50:00,35.08,35.1,35.07,35.09,50173.0,32.4932,32.5118,32.484,32.5025,50173.0
2019-12-26 11:00:00,35.09,35.1,35.08,35.1,9161.0,32.5025,32.5118,32.4932,32.5118,9161.0
2019-12-26 11:10:00,35.09,35.1,35.07,35.07,15152.0,32.5025,32.5118,32.484,32.484,15152.0
2019-12-26 11:20:00,35.08,35.09,35.07,35.09,13075.0,32.4932,32.5025,32.484,32.5025,13075.0
2019-12-26 11:30:00,35.09,35.09,35.07,35.08,17280.0,32.5025,32.5025,32.484,32.4932,17280.0
2019-12-26 11:40:00,35.09,35.09,35.08,35.09,21255.0,32.5025,32.5025,32.4932,32.5025,21255.0
2019-12-26 11:50:00,35.08,35.09,35.06,35.06,70636.0,32.4932,32.5025,32.4747,32.4747,70636.0
2019-12-26 12:00:00,35.06,35.07,35.05,35.05,57693.0,32.4747,32.484,32.4655,32.4655,57693.0
2019-12-26 12:10:00,35.05,35.06,35.03,35.04,39369.0,32.4655,32.4747,32.4469,32.4562,39369.0
2019-12-26 12:20:00,35.04,35.05,35.04,35.04,7400.0,32.4562,32.4655,32.4562,32.4562,7400.0
2019-12-26 12:30:00,35.05,35.06,35.04,35.05,9248.0,32.4655,32.4747,32.4562,32.4655,9248.0
2019-12-26 12:40:00,35.05,35.06,35.05,35.05,8900.0,32.4655,32.4747,32.4655,32.4655,8900.0
2019-12-26 12:50:00,35.06,35.06,35.05,35.05,13788.0,32.4747,32.4747,32.4655,32.4655,13788.0
2019-12-26 13:00:00,35.06,35.07,35.05,35.07,20744.0,32.4747,32.484,32.4655,32.484,20744.0
2019-12-26 13:10:00,35.06,35.07,35.06,35.06,4700.0,32.4747,32.484,32.4747,32.4747,4700.0
2019-12-26 13:20:00,35.06,35.07,35.05,35.07,15459.0,32.4747,32.484,32.4655,32.484,15459.0
2019-12-26 13:30:00,35.07,35.08,35.06,35.07,51430.0,32.484,32.4932,32.4747,32.484,51430.0
2019-12-26 13:40:00,35.07,35.08,35.06,35.08,22406.0,32.484,32.4932,32.4747,32.4932,22406.0
2019-12-26 13:50:00,35.08,35.08,35.07,35.08,7362.0,32.4932,32.4932,32.484,32.4932,7362.0
2019-12-26 14:00:00,35.08,35.09,35.07,35.08,14428.0,32.4932,32.5025,32.484,32.4932,14428.0
2019-12-26 14:10:00,35.08,35.09,35.08,35.08,6406.0,32.4932,32.5025,32.4932,32.4932,6406.0
2019-12-26 14:20:00,35.08,35.09,35.08,35.09,7465.0,32.4932,32.5025,32.4932,32.5025,7465.0
2019-12-26 14:30:00,35.08,35.09,35.07,35.07,58780.0,32.4932,32.5025,32.484,32.484,58780.0
2019-12-26 14:40:00,35.07,35.08,35.04,35.05,84633.0,32.484,32.4932,32.4562,32.4655,84633.0
2019-12-26 14:50:00,35.05,35.07,35.04,35.07,49792.0,32.4655,32.484,32.4562,32.484,49792.0
2019-12-26 15:00:00,35.07,35.07,35.06,35.06,13880.0,32.484,32.484,32.4747,32.4747,13880.0
2019-12-26 15:10:00,35.07,35.08,35.06,35.08,16924.0,32.484,32.4932,32.4747,32.4932,16924.0
2019-12-26 15:20:00,35.08,35.08,35.07,35.08,9686.0,32.4932,32.4932,32.484,32.4932,9686.0
2019-12-26 15:30:00,35.07,35.08,35.06,35.08,27312.0,32.484,32.4932,32.4747,32.4932,27312.0
2019-12-26 15:40:00,35.08,35.09,35.08,35.09,22371.0,32.4932,32.5025,32.4932,32.5025,22371.0
2019-12-26 15:50:00,35.09,35.09,35.04,35.07,160645.0,32.5025,32.5025,32.4562,32.484,160645.0
2019-12-27 09:30:00,35.41,35.45,35.39,35.41,144978.0,32.7989,32.836,32.7804,32.7989,144978.0
2019-12-27 09:40:00,35.41,35.43,35.35,35.35,100500.0,32.7989,32.8174,32.7433,32.7433,100500.0
2019-12-27 09:50:00,35.36,35.36,35.32,35.33,47413.0,32.7526,32.7526,32.7155,32.7248,47413.0
2019-12-27 10:00:00,35.32,35.37,35.32,35.37,63038.0,32.7155,32.7619,32.7155,32.7619,63038.0
2019-12-27 10:10:00,35.36,35.37,35.34,35.36,80638.0,32.7526,32.7619,32.7341,32.7526,80638.0
2019-12-27 10:20:00,35.37,35.37,35.35,35.36,58891.0,32.7619,32.7619,32.7433,32.7526,58891.0
2019-12-27 10:30:00,35.35,35.36,35.3,35.3,96855.0,32.7433,32.7526,32.697,32.697,96855.0
2019-12-27 10:40:00,35.3,35.32,35.29,35.31,68508.0,32.697,32.7155,32.6878,32.7063,68508.0
2019-12-27 10:50:00,35.32,35.32,35.28,35.29,84973.0,32.7155,32.7155,32.6785,32.6878,84973.0
2019-12-27 11:00:00,35.28,35.29,35.26,35.29,35109.0,32.6785,32.6878,32.66,32.6878,35109.0
2019-12-27 11:10:00,35.3,35.32,35.3,35.32,21576.0,32.697,32.7155,32.697,32.7155,21576.0
2019-12-27 11:20:00,35.32,35.34,35.32,35.34,12751.0,32.7155,32.7341,32.7155,32.7341,12751.0
2019-12-27 11:30:00,35.34,35.34,35.32,35.34,67940.0,32.7341,32.7341,32.7155,32.7341,67940.0
2019-12-27 11:40:00,35.34,35.35,35.33,35.34,34254.0,32.7341,32.7433,32.7248,32.7341,34254.0
2019-12-27 11:50:00,35.34,35.34,35.3,35.3,44826.0,32.7341,32.7341,32.697,32.697,44826.0
2019-12-27 12:00:00,35.3,35.31,35.28,35.3,101044.0,32.697,32.7063,32.6785,32.697,101044.0
2019-12-27 12:10:00,35.3,35.31,35.29,35.29,19599.0,32.697,32.7063,32.6878,32.6878,19599.0
2019-12-27 12:20:00,35.3,35.3,35.27,35.27,44802.0,32.697,32.697,32.6692,32.6692,44802.0
2019-12-27 12:30:00,35.27,35.28,35.26,35.27,39248.0,32.6692,32.6785,32.66,32.6692,39248.0
2019-12-27 12:40:00,35.27,35.27,35.25,35.27,25325.0,32.6692,32.6692,32.6507,32.6692,25325.0
2019-12-27 12:50:00,35.27,35.27,35.26,35.27,18961.0,32.6692,32.6692,32.66,32.6692,18961.0
2019-12-27 13:00:00,35.27,35.28,35.27,35.27,6465.0,32.6692,32.6785,32.6692,32.6692,6465.0
2019-12-27 13:10:00,35.27,35.28,35.26,35.27,14882.0,32.6692,32.6785,32.66,32.6692,14882.0
2019-12-27 13:20:00,35.26,35.27,35.26,35.27,3385.0,32.66,32.6692,32.66,32.6692,3385.0
2019-12-27 13:30:00,35.27,35.28,35.26,35.28,12467.0,32.6692,32.6785,32.66,32.6785,12467.0
2019-12-27 13:40:00,35.28,35.28,35.27,35.27,123268.0,32.6785,32.6785,32.6692,32.6692,123268.0
2019-12-27 13:50:00,35.27,35.28,35.27,35.27,8674.0,32.6692,32.6785,32.6692,32.6692,8674.0
2019-12-27 14:00:00,35.27,35.28,35.27,35.27,12334.0,32.6692,32.6785,32.6692,32.6692,12334.0
2019-12-27 14:10:00,35.27,35.28,35.26,35.26,26148.0,32.6692,32.6785,32.66,32.66,26148.0
2019-12-27 14:20:00,35.26,35.27,35.26,35.27,12254.0,32.66,32.6692,32.66,32.6692,12254.0
2019-12-27 14:30:00,35.27,35.27,35.26,35.27,21321.0,32.6692,32.6692,32.66,32.6692,21321.0
2019-12-27 14:40:00,35.27,35.27,35.25,35.27,64829.0,32.6692,32.6692,32.6507,32.6692,64829.0
2019-12-27 14:50:00,35.27,35.27,35.26,35.26,14221.0,32.6692,32.6692,32.66,32.66,14221.0
2019-12-27 15:00:00,35.27,35.27,35.24,35.25,105351.0,32.6692,32.6692,32.6414,32.6507,105351.0
2019-12-27 15:10:00,35.24,35.27,35.24,35.27,15997.0,32.6414,32.6692,32.6414,32.6692,15997.0
2019-12-27 15:20:00,35.27,35.27,35.26,35.27,11375.0,32.6692,32.6692,32.66,32.6692,11375.0
2019-12-27 15:30:00,35.26,35.28,35.26,35.27,52386.0,32.66,32.6785,32.66,32.6692,52386.0
2019-12-27 15:40:00,35.28,35.29,35.27,35.27,34799.0,32.6785,32.6878,32.6692,32.6692,34799.0
2019-12-27 15:50:00,35.27,35.32,35.26,35.3,234578.0,32.6692,32.7155,32.66,32.697,234578.0
2019-12-30 09:30:00,35.37,35.42,35.34,35.36,98799.0,32.7619,32.8082,32.7341,32.7526,98799.0
2019-12-30 09:40:00,35.37,35.38,35.36,35.38,74822.0,32.7619,32.7711,32.7526,32.7711,74822.0
2019-12-30 09:50:00,35.38,35.38,35.35,35.36,76279.0,32.7711,32.7711,32.7433,32.7526,76279.0
2019-12-30 10:00:00,35.36,35.36,35.33,35.33,56065.0,32.7526,32.7526,32.7248,32.7248,56065.0
2019-12-30 10:10:00,35.34,35.34,35.29,35.3,136654.0,32.7341,32.7341,32.6878,32.697,136654.0
2019-12-30 10:20:00,35.3,35.3,35.27,35.3,77287.0,32.697,32.697,32.6692,32.697,77287.0
2019-12-30 10:30:00,35.3,35.31,35.28,35.29,66820.0,32.697,32.7063,32.6785,32.6878,66820.0
2019-12-30 10:40:00,35.29,35.3,35.28,35.29,39471.0,32.6878,32.697,32.6785,32.6878,39471.0
2019-12-30 10:50:00,35.29,35.3,35.28,35.29,44030.0,32.6878,32.697,32.6785,32.6878,44030.0
2019-12-30 11:00:00,35.3,35.3,35.28,35.3,36411.0,32.697,32.697,32.6785,32.697,36411.0
2019-12-30 11:10:00,35.3,35.31,35.29,35.3,55516.0,32.697,32.7063,32.6878,32.697,55516.0
2019-12-30 11:20:00,35.3,35.32,35.3,35.32,16052.0,32.697,32.7155,32.697,32.7155,16052.0
2019-12-30 11:30:00,35.32,35.32,35.3,35.3,23248.0,32.7155,32.7155,32.697,32.697,23248.0
2019-12-30 11:40:00,35.31,35.33,35.31,35.32,13393.0,32.7063,32.7248,32.7063,32.7155,13393.0
2019-12-30 11:50:00,35.32,35.33,35.31,35.32,28479.0,32.7155,32.7248,32.7063,32.7155,28479.0
2019-12-30 12:00:00,35.31,35.33,35.31,35.33,10156.0,32.7063,32.7248,32.7063,32.7248,10156.0
2019-12-30 12:10:00,35.32,35.34,35.32,35.34,14977.0,32.7155,32.7341,32.7155,32.7341,14977.0
2019-12-30 12:20:00,35.34,35.34,35.32,35.33,44294.0,32.7341,32.7341,32.7155,32.7248,44294.0
2019-12-30 12:30:00,35.33,35.33,35.32,35.33,28814.0,32.7248,32.7248,32.7155,32.7248,28814.0
2019-12-30 12:40:00,35.32,35.32,35.3,35.3,47467.0,32.7155,32.7155,32.697,32.697,47467.0
2019-12-30 12:50:00,35.31,35.31,35.29,35.3,37648.0,32.7063,32.7063,32.6878,32.697,37648.0
2019-12-30 13:00:00,35.29,35.3,35.27,35.27,81932.0,32.6878,32.697,32.6692,32.6692,81932.0
2019-12-30 13:10:00,35.27,35.29,35.27,35.28,32467.0,32.6692,32.6878,32.6692,32.6785,32467.0
2019-12-30 13:20:00,35.29,35.29,35.26,35.27,51210.0,32.6878,32.6878,32.66,32.6692,51210.0
2019-12-30 13:30:00,35.27,35.27,35.26,35.27,12656.0,32.6692,32.6692,32.66,32.6692,12656.0
2019-12-30 13:40:00,35.27,35.27,35.26,35.27,32903.0,32.6692,32.6692,32.66,32.6692,32903.0
2019-12-30 13:50:00,35.27,35.29,35.26,35.29,32627.0,32.6692,32.6878,32.66,32.6878,32627.0
2019-12-30 14:00:00,35.29,35.29,35.26,35.27,38930.0,32.6878,32.6878,32.66,32.6692,38930.0
2019-12-30 14:10:00,35.27,35.27,35.25,35.26,37856.0,32.6692,32.6692,32.6507,32.66,37856.0
2019-12-30 14:20:00,35.26,35.26,35.24,35.24,23840.0,32.66,32.66,32.6414,32.6414,23840.0
2019-12-30 14:30:00,35.24,35.25,35.23,35.25,38798.0,32.6414,32.6507,32.6322,32.6507,38798.0
2019-12-30 14:40:00,35.25,35.25,35.24,35.25,37144.0,32.6507,32.6507,32.6414,32.6507,37144.0
2019-12-30 14:50:00,35.25,35.25,35.24,35.25,17918.0,32.6507,32.6507,32.6414,32.6507,17918.0
2019-12-30 15:00:00,35.24,35.25,35.24,35.25,15100.0,32.6414,32.6507,32.6414,32.6507,15100.0
2019-12-30 15:10:00,35.24,35.25,35.24,35.25,19800.0,32.6414,32.6507,32.6414,32.6507,19800.0
2019-12-30 15:20:00,35.25,35.25,35.21,35.21,111464.0,32.6507,32.6507,32.6137,32.6137,111464.0
2019-12-30 15:30:00,35.21,35.22,35.2,35.21,59506.0,32.6137,32.6229,32.6044,32.6137,59506.0
2019-12-30 15:40:00,35.2,35.22,35.2,35.21,117546.0,32.6044,32.6229,32.6044,32.6137,117546.0
2019-12-30 15:50:00,35.2,35.21,35.18,35.19,273513.0,32.6044,32.6137,32.5859,32.5951,273513.0
2019-12-31 09:30:00,35.01,35.12,34.96,35.11,66138.0,32.4284,32.5303,32.3821,32.521,66138.0
2019-12-31 09:40:00,35.12,35.12,35.09,35.12,39948.0,32.5303,32.5303,32.5025,32.5303,39948.0
2019-12-31 09:50:00,35.12,35.13,35.11,35.12,62469.0,32.5303,32.5396,32.521,32.5303,62469.0
2019-12-31 10:00:00,35.12,35.13,35.09,35.12,127392.0,32.5303,32.5396,32.5025,32.5303,127392.0
2019-12-31 10:10:00,35.12,35.13,35.11,35.11,53339.0,32.5303,32.5396,32.521,32.521,53339.0
2019-12-31 10:20:00,35.11,35.12,35.1,35.1,60143.0,32.521,32.5303,32.5118,32.5118,60143.0
2019-12-31 10:30:00,35.11,35.13,35.1,35.11,53212.0,32.521,32.5396,32.5118,32.521,53212.0
2019-12-31 10:40:00,35.11,35.12,35.1,35.12,79311.0,32.521,32.5303,32.5118,32.5303,79311.0
2019-12-31 10:50:00,35.11,35.13,35.08,35.09,262417.0,32.521,32.5396,32.4932,32.5025,262417.0
2019-12-31 11:00:00,35.09,35.11,35.08,35.11,82332.0,32.5025,32.521,32.4932,32.521,82332.0
2019-12-31 11:10:00,35.1,35.12,35.1,35.11,45060.0,32.5118,32.5303,32.5118,32.521,45060.0
2019-12-31 11:20:00,35.12,35.12,35.09,35.09,46154.0,32.5303,32.5303,32.5025,32.5025,46154.0
2019-12-31 11:30:00,35.09,35.11,35.09,35.1,43453.0,32.5025,32.521,32.5025,32.5118,43453.0
2019-12-31 11:40:00,35.1,35.11,35.1,35.1,27231.0,32.5118,32.521,32.5118,32.5118,27231.0
2019-12-31 11:50:00,35.11,35.12,35.1,35.12,34567.0,32.521,32.5303,32.5118,32.5303,34567.0
2019-12-31 12:00:00,35.11,35.12,35.11,35.12,47385.0,32.521,32.5303,32.521,32.5303,47385.0
2019-12-31 12:10:00,35.12,35.12,35.11,35.11,39401.0,32.5303,32.5303,32.521,32.521,39401.0
2019-12-31 12:20:00,35.12,35.12,35.11,35.12,42028.0,32.5303,32.5303,32.521,32.5303,42028.0
2019-12-31 12:30:00,35.12,35.13,35.11,35.12,39321.0,32.5303,32.5396,32.521,32.5303,39321.0
2019-12-31 12:40:00,35.12,35.13,35.11,35.12,48909.0,32.5303,32.5396,32.521,32.5303,48909.0
2019-12-31 12:50:00,35.12,35.13,35.11,35.13,25025.0,32.5303,32.5396,32.521,32.5396,25025.0
2019-12-31 13:00:00,35.13,35.13,35.12,35.13,51277.0,32.5396,32.5396,32.5303,32.5396,51277.0
2019-12-31 13:10:00,35.13,35.14,35.11,35.12,71112.0,32.5396,32.5488,32.521,32.5303,71112.0
2019-12-31 13:20:00,35.12,35.13,35.09,35.09,62316.0,32.5303,32.5396,32.5025,32.5025,62316.0
2019-12-31 13:30:00,35.09,35.1,35.09,35.09,31132.0,32.5025,32.5118,32.5025,32.5025,31132.0
2019-12-31 13:40:00,35.1,35.11,35.1,35.11,38445.0,32.5118,32.521,32.5118,32.521,38445.0
2019-12-31 13:50:00,35.11,35.12,35.1,35.12,40121.0,32.521,32.5303,32.5118,32.5303,40121.0
2019-12-31 14:00:00,35.12,35.12,35.11,35.12,60968.0,32.5303,32.5303,32.521,32.5303,60968.0
2019-12-31 14:10:00,35.11,35.12,35.1,35.11,40706.0,32.521,32.5303,32.5118,32.521,40706.0
2019-12-31 14:20:00,35.11,35.12,35.1,35.12,35218.0,32.521,32.5303,32.5118,32.5303,35218.0
2019-12-31 14:30:00,35.11,35.12,35.1,35.12,82003.0,32.521,32.5303,32.5118,32.5303,82003.0
2019-12-31 14:40:00,35.12,35.12,35.11,35.12,29992.0,32.5303,32.5303,32.521,32.5303,29992.0
2019-12-31 14:50:00,35.12,35.13,35.11,35.12,80450.0,32.5303,32.5396,32.521,32.5303,80450.0
2019-12-31 15:00:00,35.12,35.14,35.11,35.14,105870.0,32.5303,32.5488,32.521,32.5488,105870.0
2019-12-31 15:10:00,35.14,35.15,35.13,35.14,107012.0,32.5488,32.5581,32.5396,32.5488,107012.0
2019-12-31 15:20:00,35.14,35.15,35.13,35.13,82595.0,32.5488,32.5581,32.5396,32.5396,82595.0
2019-12-31 15:30:00,35.13,35.14,35.13,35.14,51304.0,32.5396,32.5488,32.5396,32.5488,51304.0
2019-12-31 15:40:00,35.14,35.17,35.13,35.17,147783.0,32.5488,32.5766,32.5396,32.5766,147783.0
2019-12-31 15:50:00,35.17,35.17,35.12,35.15,288840.0,32.5766,32.5766,32.5303,32.5581,288840.0
2020-01-02 09:30:00,35.48,35.5,35.44,35.48,294306.0,32.8638,32.8823,32.8267,32.8638,294306.0
2020-01-02 09:40:00,35.48,35.5,35.46,35.48,118098.0,32.8638,32.8823,32.8452,32.8638,118098.0
2020-01-02 09:50:00,35.49,35.52,35.48,35.52,158041.0,32.873,32.9008,32.8638,32.9008,158041.0
2020-01-02 10:00:00,35.52,35.52,35.47,35.48,122928.0,32.9008,32.9008,32.8545,32.8638,122928.0
2020-01-02 10:10:00,35.48,35.48,35.43,35.43,33058.0,32.8638,32.8638,32.8174,32.8174,33058.0
2020-01-02 10:20:00,35.43,35.44,35.41,35.43,80657.0,32.8174,32.8267,32.7989,32.8174,80657.0
2020-01-02 10:30:00,35.43,35.47,35.41,35.47,50720.0,32.8174,32.8545,32.7989,32.8545,50720.0
2020-01-02 10:40:00,35.46,35.5,35.46,35.48,60862.0,32.8452,32.8823,32.8452,32.8638,60862.0
2020-01-02 10:50:00,35.48,35.49,35.46,35.48,106327.0,32.8638,32.873,32.8452,32.8638,106327.0
2020-01-02 11:00:00,35.48,35.49,35.45,35.45,37678.0,32.8638,32.873,32.836,32.836,37678.0
2020-01-02 11:10:00,35.45,35.46,35.44,35.45,95418.0,32.836,32.8452,32.8267,32.836,95418.0
2020-01-02 11:20:00,35.45,35.47,35.44,35.47,61256.0,32.836,32.8545,32.8267,32.8545,61256.0
2020-01-02 11:30:00,35.46,35.46,35.42,35.44,59257.0,32.8452,32.8452,32.8082,32.8267,59257.0
2020-01-02 11:40:00,35.43,35.45,35.42,35.45,34421.0,32.8174,32.836,32.8082,32.836,34421.0
2020-01-02 11:50:00,35.45,35.45,35.44,35.45,13841.0,32.836,32.836,32.8267,32.836,13841.0
2020-01-02 12:00:00,35.45,35.45,35.44,35.45,10353.0,32.836,32.836,32.8267,32.836,10353.0
2020-01-02 12:10:00,35.45,35.46,35.44,35.46,25334.0,32.836,32.8452,32.8267,32.8452,25334.0
2020-01-02 12:20:00,35.46,35.47,35.45,35.47,35745.0,32.8452,32.8545,32.836,32.8545,35745.0
2020-01-02 12:30:00,35.47,35.47,35.46,35.47,27042.0,32.8545,32.8545,32.8452,32.8545,27042.0
2020-01-02 12:40:00,35.47,35.47,35.45,35.47,126969.0,32.8545,32.8545,32.836,32.8545,126969.0
2020-01-02 12:50:00,35.47,35.47,35.45,35.45,19719.0,32.8545,32.8545,32.836,32.836,19719.0
2020-01-02 13:00:00,35.45,35.46,35.43,35.44,147153.0,32.836,32.8452,32.8174,32.8267,147153.0
2020-01-02 13:10:00,35.43,35.44,35.43,35.44,109512.0,32.8174,32.8267,32.8174,32.8267,109512.0
2020-01-02 13:20:00,35.43,35.44,35.43,35.44,24948.0,32.8174,32.8267,32.8174,32.8267,24948.0
2020-01-02 13:30:00,35.44,35.45,35.43,35.45,41168.0,32.8267,32.836,32.8174,32.836,41168.0
2020-01-02 13:40:00,35.45,35.47,35.44,35.47,140519.0,32.836,32.8545,32.8267,32.8545,140519.0
2020-01-02 13:50:00,35.47,35.48,35.46,35.47,164384.0,32.8545,32.8638,32.8452,32.8545,164384.0
2020-01-02 14:00:00,35.47,35.48,35.47,35.47,8860.0,32.8545,32.8638,32.8545,32.8545,8860.0
2020-01-02 14:10:00,35.47,35.48,35.47,35.48,15278.0,32.8545,32.8638,32.8545,32.8638,15278.0
2020-01-02 14:20:00,35.48,35.48,35.47,35.47,10452.0,32.8638,32.8638,32.8545,32.8545,10452.0
2020-01-02 14:30:00,35.47,35.48,35.46,35.47,40835.0,32.8545,32.8638,32.8452,32.8545,40835.0
2020-01-02 14:40:00,35.47,35.48,35.46,35.48,19027.0,32.8545,32.8638,32.8452,32.8638,19027.0
2020-01-02 14:50:00,35.48,35.48,35.47,35.48,15173.0,32.8638,32.8638,32.8545,32.8638,15173.0
2020-01-02 15:00:00,35.48,35.48,35.47,35.48,33240.0,32.8638,32.8638,32.8545,32.8638,33240.0
2020-01-02 15:10:00,35.48,35.51,35.47,35.5,111140.0,32.8638,32.8915,32.8545,32.8823,111140.0
2020-01-02 15:20:00,35.5,35.57,35.49,35.57,535993.0,32.8823,32.9471,32.873,32.9471,535993.0
2020-01-02 15:30:00,35.57,35.57,35.53,35.53,43587.0,32.9471,32.9471,32.9101,32.9101,43587.0
2020-01-02 15:40:00,35.54,35.54,35.52,35.54,241063.0,32.9193,32.9193,32.9008,32.9193,241063.0
2020-01-02 15:50:00,35.54,35.59,35.53,35.57,290121.0,32.9193,32.9656,32.9101,32.9471,290121.0
2020-01-03 09:30:00,35.13,35.16,35.1,35.12,132165.0,32.5396,32.5673,32.5118,32.5303,132165.0
2020-01-03 09:40:00,35.12,35.14,35.1,35.12,120032.0,32.5303,32.5488,32.5118,32.5303,120032.0
2020-01-03 09:50:00,35.13,35.13,35.08,35.11,172288.0,32.5396,32.5396,32.4932,32.521,172288.0
2020-01-03 10:00:00,35.11,35.13,35.09,35.11,130065.0,32.521,32.5396,32.5025,32.521,130065.0
2020-01-03 10:10:00,35.11,35.12,35.08,35.09,114356.0,32.521,32.5303,32.4932,32.5025,114356.0
2020-01-03 10:20:00,35.09,35.09,35.04,35.04,97362.0,32.5025,32.5025,32.4562,32.4562,97362.0
2020-01-03 10:30:00,35.04,35.04,35.02,35.04,126324.0,32.4562,32.4562,32.4377,32.4562,126324.0
2020-01-03 10:40:00,35.04,35.06,35.04,35.06,27711.0,32.4562,32.4747,32.4562,32.4747,27711.0
2020-01-03 10:50:00,35.05,35.07,35.04,35.07,88586.0,32.4655,32.484,32.4562,32.484,88586.0
2020-01-03 11:00:00,35.07,35.09,35.07,35.09,47403.0,32.484,32.5025,32.484,32.5025,47403.0
2020-01-03 11:10:00,35.08,35.1,35.07,35.09,33127.0,32.4932,32.5118,32.484,32.5025,33127.0
2020-01-03 11:20:00,35.09,35.11,35.09,35.1,323858.0,32.5025,32.521,32.5025,32.5118,323858.0
2020-01-03 11:30:00,35.1,35.13,35.1,35.13,104032.0,32.5118,32.5396,32.5118,32.5396,104032.0
2020-01-03 11:40:00,35.12,35.13,35.1,35.11,93660.0,32.5303,32.5396,32.5118,32.521,93660.0
2020-01-03 11:50:00,35.11,35.12,35.1,35.12,161882.0,32.521,32.5303,32.5118,32.5303,161882.0
2020-01-03 12:00:00,35.12,35.14,35.11,35.14,141034.0,32.5303,32.5488,32.521,32.5488,141034.0
2020-01-03 12:10:00,35.14,35.14,35.11,35.13,68272.0,32.5488,32.5488,32.521,32.5396,68272.0
2020-01-03 12:20:00,35.13,35.13,35.11,35.12,27106.0,32.5396,32.5396,32.521,32.5303,27106.0
2020-01-03 12:30:00,35.12,35.13,35.11,35.13,13614.0,32.5303,32.5396,32.521,32.5396,13614.0
2020-01-03 12:40:00,35.13,35.13,35.12,35.13,7995.0,32.5396,32.5396,32.5303,32.5396,7995.0
2020-01-03 12:50:00,35.13,35.13,35.11,35.12,15461.0,32.5396,32.5396,32.521,32.5303,15461.0
2020-01-03 13:00:00,35.12,35.12,35.08,35.09,65681.0,32.5303,32.5303,32.4932,32.5025,65681.0
2020-01-03 13:10:00,35.08,35.09,35.05,35.05,169842.0,32.4932,32.5025,32.4655,32.4655,169842.0
2020-01-03 13:20:00,35.05,35.07,35.04,35.04,109181.0,32.4655,32.484,32.4562,32.4562,109181.0
2020-01-03 13:30:00,35.05,35.06,35.0,35.01,119250.0,32.4655,32.4747,32.4191,32.4284,119250.0
2020-01-03 13:40:00,35.01,35.04,35.0,35.04,93723.0,32.4284,32.4562,32.4191,32.4562,93723.0
2020-01-03 13:50:00,35.04,35.06,35.04,35.04,123538.0,32.4562,32.4747,32.4562,32.4562,123538.0
2020-01-03 14:00:00,35.04,35.05,35.0,35.01,47361.0,32.4562,32.4655,32.4191,32.4284,47361.0
2020-01-03 14:10:00,35.0,35.02,35.0,35.01,22234.0,32.4191,32.4377,32.4191,32.4284,22234.0
2020-01-03 14:20:00,35.0,35.0,34.99,34.99,26564.0,32.4191,32.4191,32.4099,32.4099,26564.0
2020-01-03 14:30:00,34.99,35.01,34.99,35.01,38842.0,32.4099,32.4284,32.4099,32.4284,38842.0
2020-01-03 14:40:00,35.01,35.01,34.99,35.0,21620.0,32.4284,32.4284,32.4099,32.4191,21620.0
2020-01-03 14:50:00,35.0,35.02,34.99,35.02,52001.0,32.4191,32.4377,32.4099,32.4377,52001.0
2020-01-03 15:00:00,35.02,35.04,35.01,35.02,48797.0,32.4377,32.4562,32.4284,32.4377,48797.0
2020-01-03 15:10:00,35.02,35.03,35.0,35.01,39343.0,32.4377,32.4469,32.4191,32.4284,39343.0
2020-01-03 15:20:00,35.01,35.01,34.97,34.98,84333.0,32.4284,32.4284,32.3914,32.4006,84333.0
2020-01-03 15:30:00,34.98,35.0,34.97,35.0,157821.0,32.4006,32.4191,32.3914,32.4191,157821.0
2020-01-03 15:40:00,35.0,35.0,34.99,35.0,54560.0,32.4191,32.4191,32.4099,32.4191,54560.0
2020-01-03 15:50:00,35.0,35.01,34.98,34.99,267044.0,32.4191,32.4284,32.4006,32.4099,267044.0
2020-01-06 09:30:00,34.44,34.47,34.37,34.47,287995.0,31.9004,31.9282,31.8356,31.9282,287995.0
2020-01-06 09:40:00,34.47,34.5,34.46,34.5,480757.0,31.9282,31.956,31.919,31.956,480757.0
2020-01-06 09:50:00,34.5,34.51,34.49,34.51,100255.0,31.956,31.9653,31.9468,31.9653,100255.0
2020-01-06 10:00:00,34.51,34.52,34.5,34.52,85005.0,31.9653,31.9745,31.956,31.9745,85005.0
2020-01-06 10:10:00,34.52,34.52,34.48,34.48,40035.0,31.9745,31.9745,31.9375,31.9375,40035.0
2020-01-06 10:20:00,34.48,34.5,34.47,34.5,140802.0,31.9375,31.956,31.9282,31.956,140802.0
2020-01-06 10:30:00,34.5,34.5,34.48,34.5,47095.0,31.956,31.956,31.9375,31.956,47095.0
2020-01-06 10:40:00,34.49,34.52,34.49,34.52,45072.0,31.9468,31.9745,31.9468,31.9745,45072.0
2020-01-06 10:50:00,34.52,34.52,34.5,34.52,38009.0,31.9745,31.9745,31.956,31.9745,38009.0
2020-01-06 11:00:00,34.51,34.53,34.51,34.52,27289.0,31.9653,31.9838,31.9653,31.9745,27289.0
2020-01-06 11:10:00,34.53,34.53,34.51,34.52,39296.0,31.9838,31.9838,31.9653,31.9745,39296.0
2020-01-06 11:20:00,34.51,34.52,34.51,34.52,13394.0,31.9653,31.9745,31.9653,31.9745,13394.0
2020-01-06 11:30:00,34.52,34.53,34.51,34.52,25206.0,31.9745,31.9838,31.9653,31.9745,25206.0
2020-01-06 11:40:00,34.52,34.52,34.5,34.51,9839.0,31.9745,31.9745,31.956,31.9653,9839.0
2020-01-06 11:50:00,34.51,34.51,34.5,34.51,11475.0,31.9653,31.9653,31.956,31.9653,11475.0
2020-01-06 12:00:00,34.5,34.52,34.49,34.52,65208.0,31.956,31.9745,31.9468,31.9745,65208.0
2020-01-06 12:10:00,34.52,34.52,34.51,34.52,40613.0,31.9745,31.9745,31.9653,31.9745,40613.0
2020-01-06 12:20:00,34.52,34.52,34.51,34.52,112046.0,31.9745,31.9745,31.9653,31.9745,112046.0
2020-01-06 12:30:00,34.52,34.55,34.51,34.55,180336.0,31.9745,32.0023,31.9653,32.0023,180336.0
2020-01-06 12:40:00,34.55,34.56,34.54,34.55,208135.0,32.0023,32.0116,31.9931,32.0023,208135.0
2020-01-06 12:50:00,34.56,34.56,34.55,34.55,4439.0,32.0116,32.0116,32.0023,32.0023,4439.0
2020-01-06 13:00:00,34.55,34.58,34.55,34.58,58892.0,32.0023,32.0301,32.0023,32.0301,58892.0
2020-01-06 13:10:00,34.58,34.58,34.57,34.58,14744.0,32.0301,32.0301,32.0209,32.0301,14744.0
2020-01-06 13:20:00,34.58,34.58,34.57,34.58,14359.0,32.0301,32.0301,32.0209,32.0301,14359.0
2020-01-06 13:30:00,34.58,34.58,34.57,34.58,8130.0,32.0301,32.0301,32.0209,32.0301,8130.0
2020-01-06 13:40:00,34.58,34.59,34.57,34.59,31410.0,32.0301,32.0394,32.0209,32.0394,31410.0
2020-01-06 13:50:00,34.58,34.59,34.58,34.58,5515.0,32.0301,32.0394,32.0301,32.0301,5515.0
2020-01-06 14:00:00,34.59,34.59,34.57,34.57,70970.0,32.0394,32.0394,32.0209,32.0209,70970.0
2020-01-06 14:10:00,34.57,34.58,34.57,34.57,31247.0,32.0209,32.0301,32.0209,32.0209,31247.0
2020-01-06 14:20:00,34.57,34.58,34.56,34.56,26824.0,32.0209,32.0301,32.0116,32.0116,26824.0
2020-01-06 14:30:00,34.56,34.56,34.54,34.55,25804.0,32.0116,32.0116,31.9931,32.0023,25804.0
2020-01-06 14:40:00,34.55,34.56,34.55,34.55,19356.0,32.0023,32.0116,32.0023,32.0023,19356.0
2020-01-06 14:50:00,34.55,34.56,34.55,34.55,23135.0,32.0023,32.0116,32.0023,32.0023,23135.0
2020-01-06 15:00:00,34.55,34.56,34.55,34.55,9871.0,32.0023,32.0116,32.0023,32.0023,9871.0
2020-01-06 15:10:00,34.55,34.56,34.55,34.55,10639.0,32.0023,32.0116,32.0023,32.0023,10639.0
2020-01-06 15:20:00,34.55,34.57,34.55,34.57,71965.0,32.0023,32.0209,32.0023,32.0209,71965.0
2020-01-06 15:30:00,34.57,34.59,34.56,34.59,277227.0,32.0209,32.0394,32.0116,32.0394,277227.0
2020-01-06 15:40:00,34.59,34.62,34.58,34.6,481661.0,32.0394,32.0672,32.0301,32.0486,481661.0
2020-01-06 15:50:00,34.6,34.61,34.55,34.57,824127.0,32.0486,32.0579,32.0023,32.0209,824127.0
2020-01-07 09:30:00,34.52,34.57,34.52,34.53,175750.0,31.9745,32.0209,31.9745,31.9838,175750.0
2020-01-07 09:40:00,34.52,34.53,34.49,34.51,130946.0,31.9745,31.9838,31.9468,31.9653,130946.0
2020-01-07 09:50:00,34.51,34.52,34.5,34.5,87636.0,31.9653,31.9745,31.956,31.956,87636.0
2020-01-07 10:00:00,34.51,34.53,34.49,34.51,83374.0,31.9653,31.9838,31.9468,31.9653,83374.0
2020-01-07 10:10:00,34.51,34.52,34.48,34.5,209468.0,31.9653,31.9745,31.9375,31.956,209468.0
2020-01-07 10:20:00,34.5,34.55,34.49,34.55,317233.0,31.956,32.0023,31.9468,32.0023,317233.0
2020-01-07 10:30:00,34.55,34.57,34.52,34.55,132264.0,32.0023,32.0209,31.9745,32.0023,132264.0
2020-01-07 10:40:00,34.56,34.57,34.54,34.55,26753.0,32.0116,32.0209,31.9931,32.0023,26753.0
2020-01-07 10:50:00,34.55,34.62,34.55,34.62,45042.0,32.0023,32.0672,32.0023,32.0672,45042.0
2020-01-07 11:00:00,34.62,34.63,34.6,34.61,21837.0,32.0672,32.0764,32.0486,32.0579,21837.0
2020-01-07 11:10:00,34.6,34.6,34.59,34.59,12300.0,32.0486,32.0486,32.0394,32.0394,12300.0
2020-01-07 11:20:00,34.6,34.61,34.58,34.59,43680.0,32.0486,32.0579,32.0301,32.0394,43680.0
2020-01-07 11:30:00,34.59,34.6,34.56,34.57,76663.0,32.0394,32.0486,32.0116,32.0209,76663.0
2020-01-07 11:40:00,34.57,34.57,34.55,34.55,26083.0,32.0209,32.0209,32.0023,32.0023,26083.0
2020-01-07 11:50:00,34.55,34.56,34.55,34.56,27821.0,32.0023,32.0116,32.0023,32.0116,27821.0
2020-01-07 12:00:00,34.56,34.58,34.55,34.58,68965.0,32.0116,32.0301,32.0023,32.0301,68965.0
2020-01-07 12:10:00,34.57,34.59,34.56,34.59,30150.0,32.0209,32.0394,32.0116,32.0394,30150.0
2020-01-07 12:20:00,34.59,34.59,34.57,34.58,21613.0,32.0394,32.0394,32.0209,32.0301,21613.0
2020-01-07 12:30:00,34.58,34.59,34.57,34.57,24286.0,32.0301,32.0394,32.0209,32.0209,24286.0
2020-01-07 12:40:00,34.57,34.57,34.53,34.54,109709.0,32.0209,32.0209,31.9838,31.9931,109709.0
2020-01-07 12:50:00,34.54,34.54,34.51,34.52,56995.0,31.9931,31.9931,31.9653,31.9745,56995.0
2020-01-07 13:00:00,34.52,34.54,34.51,34.54,37041.0,31.9745,31.9931,31.9653,31.9931,37041.0
2020-01-07 13:10:00,34.54,34.55,34.53,34.55,5285.0,31.9931,32.0023,31.9838,32.0023,5285.0
2020-01-07 13:20:00,34.54,34.56,34.54,34.54,54693.0,31.9931,32.0116,31.9931,31.9931,54693.0
2020-01-07 13:30:00,34.55,34.58,34.54,34.57,31923.0,32.0023,32.0301,31.9931,32.0209,31923.0
2020-01-07 13:40:00,34.57,34.57,34.56,34.57,19590.0,32.0209,32.0209,32.0116,32.0209,19590.0
2020-01-07 13:50:00,34.57,34.58,34.56,34.57,24393.0,32.0209,32.0301,32.0116,32.0209,24393.0
2020-01-07 14:00:00,34.57,34.57,34.54,34.55,36519.0,32.0209,32.0209,31.9931,32.0023,36519.0
2020-01-07 14:10:00,34.54,34.54,34.52,34.53,32737.0,31.9931,31.9931,31.9745,31.9838,32737.0
2020-01-07 14:20:00,34.53,34.54,34.52,34.54,23990.0,31.9838,31.9931,31.9745,31.9931,23990.0
2020-01-07 14:30:00,34.54,34.54,34.51,34.52,53261.0,31.9931,31.9931,31.9653,31.9745,53261.0
2020-01-07 14:40:00,34.52,34.53,34.51,34.53,126563.0,31.9745,31.9838,31.9653,31.9838,126563.0
2020-01-07 14:50:00,34.53,34.53,34.52,34.52,69242.0,31.9838,31.9838,31.9745,31.9745,69242.0
2020-01-07 15:00:00,34.53,34.55,34.52,34.55,51700.0,31.9838,32.0023,31.9745,32.0023,51700.0
2020-01-07 15:10:00,34.55,34.56,34.54,34.56,51547.0,32.0023,32.0116,31.9931,32.0116,51547.0
2020-01-07 15:20:00,34.56,34.56,34.55,34.55,128096.0,32.0116,32.0116,32.0023,32.0023,128096.0
2020-01-07 15:30:00,34.56,34.56,34.55,34.55,31553.0,32.0116,32.0116,32.0023,32.0023,31553.0
2020-01-07 15:40:00,34.55,34.56,34.52,34.52,87393.0,32.0023,32.0116,31.9745,31.9745,87393.0
2020-01-07 15:50:00,34.52,34.53,34.51,34.51,240424.0,31.9745,31.9838,31.9653,31.9653,240424.0
2020-01-08 09:30:00,34.7,34.77,34.7,34.72,345210.0,32.1413,32.2061,32.1413,32.1598,345210.0
2020-01-08 09:40:00,34.72,34.76,34.71,34.76,159078.0,32.1598,32.1968,32.1505,32.1968,159078.0
2020-01-08 09:50:00,34.76,34.81,34.75,34.79,264002.0,32.1968,32.2432,32.1876,32.2246,264002.0
2020-01-08 10:00:00,34.8,34.82,34.79,34.81,47228.0,32.2339,32.2524,32.2246,32.2432,47228.0
2020-01-08 10:10:00,34.82,34.83,34.79,34.8,109323.0,32.2524,32.2617,32.2246,32.2339,109323.0
2020-01-08 10:20:00,34.8,34.81,34.77,34.79,142281.0,32.2339,32.2432,32.2061,32.2246,142281.0
2020-01-08 10:30:00,34.79,34.8,34.77,34.77,47707.0,32.2246,32.2339,32.2061,32.2061,47707.0
2020-01-08 10:40:00,34.77,34.79,34.74,34.75,330085.0,32.2061,32.2246,32.1783,32.1876,330085.0
2020-01-08 10:50:00,34.76,34.77,34.71,34.72,73166.0,32.1968,32.2061,32.1505,32.1598,73166.0
2020-01-08 11:00:00,34.72,34.72,34.69,34.7,150671.0,32.1598,32.1598,32.132,32.1413,150671.0
2020-01-08 11:10:00,34.7,34.7,34.68,34.69,38652.0,32.1413,32.1413,32.1227,32.132,38652.0
2020-01-08 11:20:00,34.69,34.74,34.65,34.73,132540.0,32.132,32.1783,32.095,32.1691,132540.0
2020-01-08 11:30:00,34.73,34.89,34.67,34.89,286238.0,32.1691,32.3173,32.1135,32.3173,286238.0
2020-01-08 11:40:00,34.89,34.99,34.88,34.99,148413.0,32.3173,32.4099,32.308,32.4099,148413.0
2020-01-08 11:50:00,34.99,35.06,34.98,35.01,317983.0,32.4099,32.4747,32.4006,32.4284,317983.0
2020-01-08 12:00:00,35.02,35.11,35.01,35.09,309988.0,32.4377,32.521,32.4284,32.5025,309988.0
2020-01-08 12:10:00,35.1,35.11,35.05,35.07,191312.0,32.5118,32.521,32.4655,32.484,191312.0
2020-01-08 12:20:00,35.07,35.08,35.05,35.07,205483.0,32.484,32.4932,32.4655,32.484,205483.0
2020-01-08 12:30:00,35.07,35.07,35.04,35.05,160943.0,32.484,32.484,32.4562,32.4655,160943.0
2020-01-08 12:40:00,35.05,35.05,35.03,35.04,185085.0,32.4655,32.4655,32.4469,32.4562,185085.0
2020-01-08 12:50:00,35.04,35.06,35.03,35.05,102954.0,32.4562,32.4747,32.4469,32.4655,102954.0
2020-01-08 13:00:00,35.05,35.06,35.05,35.05,70855.0,32.4655,32.4747,32.4655,32.4655,70855.0
2020-01-08 13:10:00,35.05,35.06,35.04,35.05,108992.0,32.4655,32.4747,32.4562,32.4655,108992.0
2020-01-08 13:20:00,35.05,35.06,35.04,35.05,27322.0,32.4655,32.4747,32.4562,32.4655,27322.0
2020-01-08 13:30:00,35.06,35.07,35.05,35.07,112076.0,32.4747,32.484,32.4655,32.484,112076.0
2020-01-08 13:40:00,35.07,35.07,35.06,35.06,12540.0,32.484,32.484,32.4747,32.4747,12540.0
2020-01-08 13:50:00,35.06,35.07,35.05,35.05,68363.0,32.4747,32.484,32.4655,32.4655,68363.0
2020-01-08 14:00:00,35.06,35.06,35.04,35.05,73844.0,32.4747,32.4747,32.4562,32.4655,73844.0
2020-01-08 14:10:00,35.05,35.05,35.04,35.05,116351.0,32.4655,32.4655,32.4562,32.4655,116351.0
2020-01-08 14:20:00,35.05,35.05,35.04,35.04,29293.0,32.4655,32.4655,32.4562,32.4562,29293.0
2020-01-08 14:30:00,35.05,35.05,35.03,35.03,31661.0,32.4655,32.4655,32.4469,32.4469,31661.0
2020-01-08 14:40:00,35.03,35.04,35.02,35.02,18430.0,32.4469,32.4562,32.4377,32.4377,18430.0
2020-01-08 14:50:00,35.02,35.03,35.01,35.02,93822.0,32.4377,32.4469,32.4284,32.4377,93822.0
2020-01-08 15:00:00,35.02,35.02,35.01,35.01,18599.0,32.4377,32.4377,32.4284,32.4284,18599.0
2020-01-08 15:10:00,35.01,35.02,35.01,35.01,20521.0,32.4284,32.4377,32.4284,32.4284,20521.0
2020-01-08 15:20:00,35.01,35.01,34.99,35.01,160083.0,32.4284,32.4284,32.4099,32.4284,160083.0
2020-01-08 15:30:00,35.01,35.02,34.98,35.02,151945.0,32.4284,32.4377,32.4006,32.4377,151945.0
2020-01-08 15:40:00,35.02,35.04,34.98,34.98,268988.0,32.4377,32.4562,32.4006,32.4006,268988.0
2020-01-08 15:50:00,34.99,34.99,34.94,34.96,625189.0,32.4099,32.4099,32.3636,32.3821,625189.0
2020-01-09 09:30:00,35.41,35.48,35.39,35.43,247891.0,32.7989,32.8638,32.7804,32.8174,247891.0
2020-01-09 09:40:00,35.43,35.44,35.41,35.44,145426.0,32.8174,32.8267,32.7989,32.8267,145426.0
2020-01-09 09:50:00,35.44,35.44,35.4,35.41,123770.0,32.8267,32.8267,32.7896,32.7989,123770.0
2020-01-09 10:00:00,35.41,35.41,35.38,35.39,97904.0,32.7989,32.7989,32.7711,32.7804,97904.0
2020-01-09 10:10:00,35.38,35.4,35.37,35.39,168250.0,32.7711,32.7896,32.7619,32.7804,168250.0
2020-01-09 10:20:00,35.39,35.39,35.36,35.39,67561.0,32.7804,32.7804,32.7526,32.7804,67561.0
2020-01-09 10:30:00,35.39,35.39,35.36,35.39,76845.0,32.7804,32.7804,32.7526,32.7804,76845.0
2020-01-09 10:40:00,35.39,35.39,35.36,35.38,35122.0,32.7804,32.7804,32.7526,32.7711,35122.0
2020-01-09 10:50:00,35.38,35.39,35.36,35.38,55023.0,32.7711,32.7804,32.7526,32.7711,55023.0
2020-01-09 11:00:00,35.39,35.4,35.38,35.4,101555.0,32.7804,32.7896,32.7711,32.7896,101555.0
2020-01-09 11:10:00,35.4,35.41,35.39,35.4,121809.0,32.7896,32.7989,32.7804,32.7896,121809.0
2020-01-09 11:20:00,35.41,35.42,35.4,35.42,131328.0,32.7989,32.8082,32.7896,32.8082,131328.0
2020-01-09 11:30:00,35.41,35.43,35.41,35.42,55277.0,32.7989,32.8174,32.7989,32.8082,55277.0
2020-01-09 11:40:00,35.42,35.46,35.42,35.45,127982.0,32.8082,32.8452,32.8082,32.836,127982.0
2020-01-09 11:50:00,35.46,35.47,35.45,35.47,90190.0,32.8452,32.8545,32.836,32.8545,90190.0
2020-01-09 12:00:00,35.47,35.47,35.45,35.45,68897.0,32.8545,32.8545,32.836,32.836,68897.0
2020-01-09 12:10:00,35.45,35.46,35.45,35.45,31342.0,32.836,32.8452,32.836,32.836,31342.0
2020-01-09 12:20:00,35.45,35.45,35.43,35.44,59825.0,32.836,32.836,32.8174,32.8267,59825.0
2020-01-09 12:30:00,35.44,35.44,35.41,35.41,55608.0,32.8267,32.8267,32.7989,32.7989,55608.0
2020-01-09 12:40:00,35.41,35.41,35.38,35.39,48653.0,32.7989,32.7989,32.7711,32.7804,48653.0
2020-01-09 12:50:00,35.39,35.4,35.38,35.39,353004.0,32.7804,32.7896,32.7711,32.7804,353004.0
2020-01-09 13:00:00,35.4,35.4,35.39,35.39,82808.0,32.7896,32.7896,32.7804,32.7804,82808.0
2020-01-09 13:10:00,35.4,35.4,35.36,35.37,77421.0,32.7896,32.7896,32.7526,32.7619,77421.0
2020-01-09 13:20:00,35.37,35.38,35.36,35.38,29486.0,32.7619,32.7711,32.7526,32.7711,29486.0
2020-01-09 13:30:00,35.38,35.38,35.37,35.38,11186.0,32.7711,32.7711,32.7619,32.7711,11186.0
2020-01-09 13:40:00,35.38,35.38,35.37,35.38,9137.0,32.7711,32.7711,32.7619,32.7711,9137.0
2020-01-09 13:50:00,35.37,35.39,35.37,35.39,20597.0,32.7619,32.7804,32.7619,32.7804,20597.0
2020-01-09 14:00:00,35.38,35.39,35.38,35.39,70167.0,32.7711,32.7804,32.7711,32.7804,70167.0
2020-01-09 14:10:00,35.39,35.4,35.38,35.4,35382.0,32.7804,32.7896,32.7711,32.7896,35382.0
2020-01-09 14:20:00,35.4,35.4,35.38,35.39,75012.0,32.7896,32.7896,32.7711,32.7804,75012.0
2020-01-09 14:30:00,35.39,35.41,35.38,35.41,78971.0,32.7804,32.7989,32.7711,32.7989,78971.0
2020-01-09 14:40:00,35.41,35.41,35.4,35.41,23453.0,32.7989,32.7989,32.7896,32.7989,23453.0
2020-01-09 14:50:00,35.41,35.41,35.4,35.41,24392.0,32.7989,32.7989,32.7896,32.7989,24392.0
2020-01-09 15:00:00,35.41,35.41,35.4,35.4,18650.0,32.7989,32.7989,32.7896,32.7896,18650.0
2020-01-09 15:10:00,35.4,35.41,35.4,35.41,37561.0,32.7896,32.7989,32.7896,32.7989,37561.0
2020-01-09 15:20:00,35.4,35.41,35.39,35.4,94890.0,32.7896,32.7989,32.7804,32.7896,94890.0
2020-01-09 15:30:00,35.4,35.4,35.39,35.4,38182.0,32.7896,32.7896,32.7804,32.7896,38182.0
2020-01-09 15:40:00,35.4,35.41,35.39,35.41,250936.0,32.7896,32.7989,32.7804,32.7989,250936.0
2020-01-09 15:50:00,35.41,35.45,35.39,35.44,923747.0,32.7989,32.836,32.7804,32.8267,923747.0
2020-01-10 09:30:00,35.66,35.68,35.62,35.65,97085.0,33.0305,33.049,32.9934,33.0212,97085.0
2020-01-10 09:40:00,35.64,35.68,35.64,35.68,113431.0,33.012,33.049,33.012,33.049,113431.0
2020-01-10 09:50:00,35.68,35.73,35.67,35.73,324426.0,33.049,33.0953,33.0397,33.0953,324426.0
2020-01-10 10:00:00,35.73,35.75,35.71,35.72,306309.0,33.0953,33.1138,33.0768,33.0861,306309.0
2020-01-10 10:10:00,35.72,35.74,35.71,35.72,193125.0,33.0861,33.1046,33.0768,33.0861,193125.0
2020-01-10 10:20:00,35.73,35.73,35.71,35.72,138043.0,33.0953,33.0953,33.0768,33.0861,138043.0
2020-01-10 10:30:00,35.72,35.72,35.71,35.71,43073.0,33.0861,33.0861,33.0768,33.0768,43073.0
2020-01-10 10:40:00,35.72,35.73,35.71,35.72,90138.0,33.0861,33.0953,33.0768,33.0861,90138.0
2020-01-10 10:50:00,35.72,35.73,35.71,35.72,252072.0,33.0861,33.0953,33.0768,33.0861,252072.0
2020-01-10 11:00:00,35.72,35.72,35.69,35.72,303441.0,33.0861,33.0861,33.0583,33.0861,303441.0
2020-01-10 11:10:00,35.72,35.72,35.7,35.7,70211.0,33.0861,33.0861,33.0675,33.0675,70211.0
2020-01-10 11:20:00,35.7,35.71,35.66,35.66,139464.0,33.0675,33.0768,33.0305,33.0305,139464.0
2020-01-10 11:30:00,35.66,35.68,35.63,35.66,97151.0,33.0305,33.049,33.0027,33.0305,97151.0
2020-01-10 11:40:00,35.66,35.67,35.63,35.64,54325.0,33.0305,33.0397,33.0027,33.012,54325.0
2020-01-10 11:50:00,35.63,35.67,35.62,35.62,115682.0,33.0027,33.0397,32.9934,32.9934,115682.0
2020-01-10 12:00:00,35.62,35.64,35.61,35.63,127035.0,32.9934,33.012,32.9842,33.0027,127035.0
2020-01-10 12:10:00,35.63,35.65,35.62,35.65,52156.0,33.0027,33.0212,32.9934,33.0212,52156.0
2020-01-10 12:20:00,35.65,35.66,35.64,35.66,75172.0,33.0212,33.0305,33.012,33.0305,75172.0
2020-01-10 12:30:00,35.66,35.67,35.65,35.66,33730.0,33.0305,33.0397,33.0212,33.0305,33730.0
2020-01-10 12:40:00,35.67,35.68,35.66,35.68,36592.0,33.0397,33.049,33.0305,33.049,36592.0
2020-01-10 12:50:00,35.68,35.7,35.67,35.68,155395.0,33.049,33.0675,33.0397,33.049,155395.0
2020-01-10 13:00:00,35.68,35.72,35.68,35.72,89324.0,33.049,33.0861,33.049,33.0861,89324.0
2020-01-10 13:10:00,35.72,35.73,35.71,35.72,28357.0,33.0861,33.0953,33.0768,33.0861,28357.0
2020-01-10 13:20:00,35.72,35.74,35.72,35.73,83053.0,33.0861,33.1046,33.0861,33.0953,83053.0
2020-01-10 13:30:00,35.73,35.73,35.72,35.73,19913.0,33.0953,33.0953,33.0861,33.0953,19913.0
2020-01-10 13:40:00,35.72,35.73,35.72,35.73,27955.0,33.0861,33.0953,33.0861,33.0953,27955.0
2020-01-10 13:50:00,35.73,35.73,35.71,35.71,57582.0,33.0953,33.0953,33.0768,33.0768,57582.0
2020-01-10 14:00:00,35.71,35.71,35.69,35.7,76155.0,33.0768,33.0768,33.0583,33.0675,76155.0
2020-01-10 14:10:00,35.7,35.7,35.68,35.69,27635.0,33.0675,33.0675,33.049,33.0583,27635.0
2020-01-10 14:20:00,35.69,35.7,35.66,35.67,35594.0,33.0583,33.0675,33.0305,33.0397,35594.0
2020-01-10 14:30:00,35.67,35.68,35.65,35.68,69536.0,33.0397,33.049,33.0212,33.049,69536.0
2020-01-10 14:40:00,35.68,35.68,35.65,35.66,77469.0,33.049,33.049,33.0212,33.0305,77469.0
2020-01-10 14:50:00,35.66,35.67,35.65,35.66,18513.0,33.0305,33.0397,33.0212,33.0305,18513.0
2020-01-10 15:00:00,35.66,35.67,35.64,35.66,45662.0,33.0305,33.0397,33.012,33.0305,45662.0
2020-01-10 15:10:00,35.66,35.67,35.64,35.66,125340.0,33.0305,33.0397,33.012,33.0305,125340.0
2020-01-10 15:20:00,35.66,35.67,35.66,35.66,29411.0,33.0305,33.0397,33.0305,33.0305,29411.0
2020-01-10 15:30:00,35.66,35.67,35.66,35.66,29138.0,33.0305,33.0397,33.0305,33.0305,29138.0
2020-01-10 15:40:00,35.66,35.67,35.63,35.63,132419.0,33.0305,33.0397,33.0027,33.0027,132419.0
2020-01-10 15:50:00,35.63,35.63,35.6,35.61,293247.0,33.0027,33.0027,32.9749,32.9842,293247.0
2020-01-13 09:30:00,35.73,35.79,35.73,35.78,93293.0,33.0953,33.1509,33.0953,33.1416,93293.0
2020-01-13 09:40:00,35.78,35.79,35.75,35.78,82365.0,33.1416,33.1509,33.1138,33.1416,82365.0
2020-01-13 09:50:00,35.78,35.82,35.77,35.82,30730.0,33.1416,33.1787,33.1324,33.1787,30730.0
2020-01-13 10:00:00,35.82,35.84,35.81,35.84,30488.0,33.1787,33.1972,33.1694,33.1972,30488.0
2020-01-13 10:10:00,35.83,35.85,35.82,35.84,36079.0,33.1879,33.2065,33.1787,33.1972,36079.0
2020-01-13 10:20:00,35.84,35.88,35.84,35.88,115327.0,33.1972,33.2343,33.1972,33.2343,115327.0
2020-01-13 10:30:00,35.88,35.88,35.86,35.87,31374.0,33.2343,33.2343,33.2157,33.225,31374.0
2020-01-13 10:40:00,35.87,35.9,35.86,35.9,24716.0,33.225,33.2528,33.2157,33.2528,24716.0
2020-01-13 10:50:00,35.9,35.91,35.89,35.91,21326.0,33.2528,33.262,33.2435,33.262,21326.0
2020-01-13 11:00:00,35.91,35.92,35.9,35.91,31428.0,33.262,33.2713,33.2528,33.262,31428.0
2020-01-13 11:10:00,35.91,35.91,35.89,35.9,16850.0,33.262,33.262,33.2435,33.2528,16850.0
2020-01-13 11:20:00,35.89,35.91,35.88,35.91,106535.0,33.2435,33.262,33.2343,33.262,106535.0
2020-01-13 11:30:00,35.91,35.93,35.89,35.91,49852.0,33.262,33.2806,33.2435,33.262,49852.0
2020-01-13 11:40:00,35.91,35.91,35.89,35.91,14727.0,33.262,33.262,33.2435,33.262,14727.0
2020-01-13 11:50:00,35.91,35.91,35.89,35.91,11603.0,33.262,33.262,33.2435,33.262,11603.0
2020-01-13 12:00:00,35.91,35.92,35.9,35.91,30575.0,33.262,33.2713,33.2528,33.262,30575.0
2020-01-13 12:10:00,35.91,35.95,35.91,35.95,85513.0,33.262,33.2991,33.262,33.2991,85513.0
2020-01-13 12:20:00,35.94,35.95,35.94,35.95,9817.0,33.2898,33.2991,33.2898,33.2991,9817.0
2020-01-13 12:30:00,35.95,35.96,35.93,35.95,105488.0,33.2991,33.3084,33.2806,33.2991,105488.0
2020-01-13 12:40:00,35.95,35.97,35.94,35.97,23774.0,33.2991,33.3176,33.2898,33.3176,23774.0
2020-01-13 12:50:00,35.97,35.99,35.96,35.98,26498.0,33.3176,33.3361,33.3084,33.3269,26498.0
2020-01-13 13:00:00,35.98,36.0,35.98,36.0,19777.0,33.3269,33.3454,33.3269,33.3454,19777.0
2020-01-13 13:10:00,36.0,36.02,35.99,36.02,69338.0,33.3454,33.3639,33.3361,33.3639,69338.0
2020-01-13 13:20:00,36.02,36.02,36.0,36.0,55029.0,33.3639,33.3639,33.3454,33.3454,55029.0
2020-01-13 13:30:00,36.01,36.01,35.99,35.99,92715.0,33.3547,33.3547,33.3361,33.3361,92715.0
2020-01-13 13:40:00,35.99,36.0,35.99,36.0,12465.0,33.3361,33.3454,33.3361,33.3454,12465.0
2020-01-13 13:50:00,36.0,36.01,35.99,36.01,43654.0,33.3454,33.3547,33.3361,33.3547,43654.0
2020-01-13 14:00:00,36.01,36.03,36.0,36.03,41909.0,33.3547,33.3732,33.3454,33.3732,41909.0
2020-01-13 14:10:00,36.03,36.03,36.02,36.03,14652.0,33.3732,33.3732,33.3639,33.3732,14652.0
2020-01-13 14:20:00,36.03,36.05,36.02,36.04,66734.0,33.3732,33.3917,33.3639,33.3825,66734.0
2020-01-13 14:30:00,36.03,36.03,36.02,36.02,9195.0,33.3732,33.3732,33.3639,33.3639,9195.0
2020-01-13 14:40:00,36.02,36.03,36.01,36.02,13250.0,33.3639,33.3732,33.3547,33.3639,13250.0
2020-01-13 14:50:00,36.03,36.05,36.02,36.05,23021.0,33.3732,33.3917,33.3639,33.3917,23021.0
2020-01-13 15:00:00,36.05,36.07,36.03,36.04,149286.0,33.3917,33.4102,33.3732,33.3825,149286.0
2020-01-13 15:10:00,36.03,36.04,36.02,36.02,23712.0,33.3732,33.3825,33.3639,33.3639,23712.0
2020-01-13 15:20:00,36.02,36.04,36.02,36.03,45348.0,33.3639,33.3825,33.3639,33.3732,45348.0
2020-01-13 15:30:00,36.03,36.05,36.03,36.05,55712.0,33.3732,33.3917,33.3732,33.3917,55712.0
2020-01-13 15:40:00,36.05,36.06,36.04,36.06,200412.0,33.3917,33.401,33.3825,33.401,200412.0
2020-01-13 15:50:00,36.06,36.09,36.06,36.08,311191.0,33.401,33.4288,33.401,33.4195,311191.0
2020-01-14 09:30:00,36.02,36.05,36.0,36.05,207034.0,33.3639,33.3917,33.3454,33.3917,207034.0
2020-01-14 09:40:00,36.05,36.05,36.01,36.03,198394.0,33.3917,33.3917,33.3547,33.3732,198394.0
2020-01-14 09:50:00,36.03,36.04,36.02,36.03,83637.0,33.3732,33.3825,33.3639,33.3732,83637.0
2020-01-14 10:00:00,36.02,36.03,36.0,36.02,119050.0,33.3639,33.3732,33.3454,33.3639,119050.0
2020-01-14 10:10:00,36.02,36.03,36.0,36.02,124600.0,33.3639,33.3732,33.3454,33.3639,124600.0
2020-01-14 10:20:00,36.02,36.02,35.98,36.0,92968.0,33.3639,33.3639,33.3269,33.3454,92968.0
2020-01-14 10:30:00,36.0,36.0,35.99,35.99,114936.0,33.3454,33.3454,33.3361,33.3361,114936.0
2020-01-14 10:40:00,36.0,36.0,35.97,35.98,103221.0,33.3454,33.3454,33.3176,33.3269,103221.0
2020-01-14 10:50:00,35.97,35.99,35.96,35.98,83847.0,33.3176,33.3361,33.3084,33.3269,83847.0
2020-01-14 11:00:00,35.98,36.01,35.98,36.0,79408.0,33.3269,33.3547,33.3269,33.3454,79408.0
2020-01-14 11:10:00,35.99,36.0,35.98,35.98,163134.0,33.3361,33.3454,33.3269,33.3269,163134.0
2020-01-14 11:20:00,35.98,35.99,35.95,35.96,87950.0,33.3269,33.3361,33.2991,33.3084,87950.0
2020-01-14 11:30:00,35.95,35.97,35.95,35.97,76179.0,33.2991,33.3176,33.2991,33.3176,76179.0
2020-01-14 11:40:00,35.97,35.98,35.96,35.98,50442.0,33.3176,33.3269,33.3084,33.3269,50442.0
2020-01-14 11:50:00,35.98,35.99,35.96,35.97,139265.0,33.3269,33.3361,33.3084,33.3176,139265.0
2020-01-14 12:00:00,35.97,35.97,35.96,35.97,14762.0,33.3176,33.3176,33.3084,33.3176,14762.0
2020-01-14 12:10:00,35.97,35.98,35.96,35.98,44898.0,33.3176,33.3269,33.3084,33.3269,44898.0
2020-01-14 12:20:00,35.98,35.99,35.97,35.98,26111.0,33.3269,33.3361,33.3176,33.3269,26111.0
2020-01-14 12:30:00,35.98,36.0,35.98,36.0,28803.0,33.3269,33.3454,33.3269,33.3454,28803.0
2020-01-14 12:40:00,36.0,36.01,35.99,36.01,42669.0,33.3454,33.3547,33.3361,33.3547,42669.0
2020-01-14 12:50:00,36.01,36.02,36.0,36.01,169148.0,33.3547,33.3639,33.3454,33.3547,169148.0
2020-01-14 13:00:00,36.0,36.01,36.0,36.01,24701.0,33.3454,33.3547,33.3454,33.3547,24701.0
2020-01-14 13:10:00,36.0,36.01,36.0,36.0,46555.0,33.3454,33.3547,33.3454,33.3454,46555.0
2020-01-14 13:20:00,36.01,36.03,36.0,36.02,167212.0,33.3547,33.3732,33.3454,33.3639,167212.0
2020-01-14 13:30:00,36.02,36.03,35.94,36.0,146260.0,33.3639,33.3732,33.2898,33.3454,146260.0
2020-01-14 13:40:00,36.0,36.01,35.91,35.94,144438.0,33.3454,33.3547,33.262,33.2898,144438.0
2020-01-14 13:50:00,35.94,35.96,35.93,35.94,50661.0,33.2898,33.3084,33.2806,33.2898,50661.0
2020-01-14 14:00:00,35.94,35.94,35.91,35.94,164330.0,33.2898,33.2898,33.262,33.2898,164330.0
2020-01-14 14:10:00,35.94,35.94,35.9,35.92,81698.0,33.2898,33.2898,33.2528,33.2713,81698.0
2020-01-14 14:20:00,35.93,35.97,35.92,35.97,102447.0,33.2806,33.3176,33.2713,33.3176,102447.0
2020-01-14 14:30:00,35.97,36.0,35.96,36.0,54215.0,33.3176,33.3454,33.3084,33.3454,54215.0
2020-01-14 14:40:00,36.0,36.02,35.99,36.01,55221.0,33.3454,33.3639,33.3361,33.3547,55221.0
2020-01-14 14:50:00,36.02,36.03,36.01,36.01,92562.0,33.3639,33.3732,33.3547,33.3547,92562.0
2020-01-14 15:00:00,36.02,36.02,36.01,36.02,39269.0,33.3639,33.3639,33.3547,33.3639,39269.0
2020-01-14 15:10:00,36.02,36.02,36.0,36.01,52764.0,33.3639,33.3639,33.3454,33.3547,52764.0
2020-01-14 15:20:00,36.01,36.01,35.97,35.97,145078.0,33.3547,33.3547,33.3176,33.3176,145078.0
2020-01-14 15:30:00,35.97,35.99,35.97,35.99,57034.0,33.3176,33.3361,33.3176,33.3361,57034.0
2020-01-14 15:40:00,35.98,36.03,35.98,35.99,229156.0,33.3269,33.3732,33.3269,33.3361,229156.0
2020-01-14 15:50:00,36.0,36.03,35.99,36.02,631552.0,33.3454,33.3732,33.3361,33.3639,631552.0
2020-01-15 09:30:00,36.06,36.1,36.05,36.07,216656.0,33.401,33.438,33.3917,33.4102,216656.0
2020-01-15 09:40:00,36.07,36.08,36.01,36.02,383743.0,33.4102,33.4195,33.3547,33.3639,383743.0
2020-01-15 09:50:00,36.02,36.04,36.01,36.03,132555.0,33.3639,33.3825,33.3547,33.3732,132555.0
2020-01-15 10:00:00,36.03,36.04,36.01,36.01,117802.0,33.3732,33.3825,33.3547,33.3547,117802.0
2020-01-15 10:10:00,36.02,36.02,36.0,36.01,174373.0,33.3639,33.3639,33.3454,33.3547,174373.0
2020-01-15 10:20:00,36.01,36.01,35.97,35.99,156388.0,33.3547,33.3547,33.3176,33.3361,156388.0
2020-01-15 10:30:00,35.98,35.99,35.98,35.98,52608.0,33.3269,33.3361,33.3269,33.3269,52608.0
2020-01-15 10:40:00,35.99,36.01,35.99,35.99,176415.0,33.3361,33.3547,33.3361,33.3361,176415.0
2020-01-15 10:50:00,35.99,35.99,35.98,35.99,154807.0,33.3361,33.3361,33.3269,33.3361,154807.0
2020-01-15 11:00:00,35.99,36.01,35.98,35.99,373241.0,33.3361,33.3547,33.3269,33.3361,373241.0
2020-01-15 11:10:00,35.98,36.0,35.98,35.98,51050.0,33.3269,33.3454,33.3269,33.3269,51050.0
2020-01-15 11:20:00,35.98,36.0,35.98,36.0,127991.0,33.3269,33.3454,33.3269,33.3454,127991.0
2020-01-15 11:30:00,36.0,36.01,35.97,35.98,150395.0,33.3454,33.3547,33.3176,33.3269,150395.0
2020-01-15 11:40:00,35.99,36.0,35.97,35.98,115293.0,33.3361,33.3454,33.3176,33.3269,115293.0
2020-01-15 11:50:00,35.98,35.99,35.97,35.98,15574.0,33.3269,33.3361,33.3176,33.3269,15574.0
2020-01-15 12:00:00,35.98,35.99,35.97,35.98,44210.0,33.3269,33.3361,33.3176,33.3269,44210.0
2020-01-15 12:10:00,35.98,36.0,35.98,35.99,61168.0,33.3269,33.3454,33.3269,33.3361,61168.0
2020-01-15 12:20:00,35.99,36.0,35.99,36.0,12813.0,33.3361,33.3454,33.3361,33.3454,12813.0
2020-01-15 12:30:00,36.0,36.0,35.99,36.0,16940.0,33.3454,33.3454,33.3361,33.3454,16940.0
2020-01-15 12:40:00,36.0,36.0,35.99,35.99,20467.0,33.3454,33.3454,33.3361,33.3361,20467.0
2020-01-15 12:50:00,35.99,36.0,35.96,35.97,48643.0,33.3361,33.3454,33.3084,33.3176,48643.0
2020-01-15 13:00:00,35.96,35.97,35.95,35.95,72878.0,33.3084,33.3176,33.2991,33.2991,72878.0
2020-01-15 13:10:00,35.95,35.96,35.94,35.95,30263.0,33.2991,33.3084,33.2898,33.2991,30263.0
2020-01-15 13:20:00,35.95,35.96,35.94,35.95,79142.0,33.2991,33.3084,33.2898,33.2991,79142.0
2020-01-15 13:30:00,35.95,35.96,35.94,35.94,85937.0,33.2991,33.3084,33.2898,33.2898,85937.0
2020-01-15 13:40:00,35.95,35.96,35.94,35.96,35387.0,33.2991,33.3084,33.2898,33.3084,35387.0
2020-01-15 13:50:00,35.96,35.97,35.95,35.97,42866.0,33.3084,33.3176,33.2991,33.3176,42866.0
2020-01-15 14:00:00,35.97,35.99,35.95,35.98,52370.0,33.3176,33.3361,33.2991,33.3269,52370.0
2020-01-15 14:10:00,35.98,35.99,35.96,35.98,31513.0,33.3269,33.3361,33.3084,33.3269,31513.0
2020-01-15 14:20:00,35.97,35.98,35.95,35.95,24679.0,33.3176,33.3269,33.2991,33.2991,24679.0
2020-01-15 14:30:00,35.95,35.96,35.95,35.95,24753.0,33.2991,33.3084,33.2991,33.2991,24753.0
2020-01-15 14:40:00,35.95,35.96,35.95,35.95,32906.0,33.2991,33.3084,33.2991,33.2991,32906.0
2020-01-15 14:50:00,35.95,35.96,35.95,35.95,31226.0,33.2991,33.3084,33.2991,33.2991,31226.0
2020-01-15 15:00:00,35.95,35.95,35.93,35.93,51681.0,33.2991,33.2991,33.2806,33.2806,51681.0
2020-01-15 15:10:00,35.93,35.93,35.92,35.93,75743.0,33.2806,33.2806,33.2713,33.2806,75743.0
2020-01-15 15:20:00,35.93,35.93,35.92,35.93,38875.0,33.2806,33.2806,33.2713,33.2806,38875.0
2020-01-15 15:30:00,35.93,35.94,35.92,35.94,47335.0,33.2806,33.2898,33.2713,33.2898,47335.0
2020-01-15 15:40:00,35.93,35.94,35.92,35.93,35948.0,33.2806,33.2898,33.2713,33.2806,35948.0
2020-01-15 15:50:00,35.94,35.95,35.93,35.94,142332.0,33.2898,33.2991,33.2806,33.2898,142332.0
2020-01-16 09:30:00,36.0,36.0,35.94,35.98,168421.0,33.3454,33.3454,33.2898,33.3269,168421.0
2020-01-16 09:40:00,35.99,36.03,35.99,36.01,99951.0,33.3361,33.3732,33.3361,33.3547,99951.0
2020-01-16 09:50:00,36.01,36.02,35.99,36.0,104621.0,33.3547,33.3639,33.3361,33.3454,104621.0
2020-01-16 10:00:00,36.0,36.04,35.99,36.02,103336.0,33.3454,33.3825,33.3361,33.3639,103336.0
2020-01-16 10:10:00,36.02,36.05,36.01,36.04,82220.0,33.3639,33.3917,33.3547,33.3825,82220.0
2020-01-16 10:20:00,36.03,36.05,36.02,36.04,80570.0,33.3732,33.3917,33.3639,33.3825,80570.0
2020-01-16 10:30:00,36.03,36.04,36.01,36.01,14827.0,33.3732,33.3825,33.3547,33.3547,14827.0
2020-01-16 10:40:00,36.02,36.02,35.99,36.0,49773.0,33.3639,33.3639,33.3361,33.3454,49773.0
2020-01-16 10:50:00,36.0,36.01,35.99,36.0,37467.0,33.3454,33.3547,33.3361,33.3454,37467.0
2020-01-16 11:00:00,36.01,36.01,35.99,36.01,54306.0,33.3547,33.3547,33.3361,33.3547,54306.0
2020-01-16 11:10:00,36.01,36.01,35.99,35.99,50101.0,33.3547,33.3547,33.3361,33.3361,50101.0
2020-01-16 11:20:00,36.0,36.01,35.99,36.01,43261.0,33.3454,33.3547,33.3361,33.3547,43261.0
2020-01-16 11:30:00,36.01,36.01,35.99,36.0,65919.0,33.3547,33.3547,33.3361,33.3454,65919.0
2020-01-16 11:40:00,36.0,36.0,35.99,36.0,16641.0,33.3454,33.3454,33.3361,33.3454,16641.0
2020-01-16 11:50:00,36.0,36.01,35.99,36.0,28023.0,33.3454,33.3547,33.3361,33.3454,28023.0
2020-01-16 12:00:00,35.99,36.0,35.99,36.0,7554.0,33.3361,33.3454,33.3361,33.3454,7554.0
2020-01-16 12:10:00,36.0,36.0,35.97,35.98,30055.0,33.3454,33.3454,33.3176,33.3269,30055.0
2020-01-16 12:20:00,35.98,35.99,35.97,35.98,14887.0,33.3269,33.3361,33.3176,33.3269,14887.0
2020-01-16 12:30:00,35.98,35.99,35.97,35.98,36951.0,33.3269,33.3361,33.3176,33.3269,36951.0
2020-01-16 12:40:00,35.98,35.99,35.97,35.97,19686.0,33.3269,33.3361,33.3176,33.3176,19686.0
2020-01-16 12:50:00,35.98,35.98,35.96,35.96,14993.0,33.3269,33.3269,33.3084,33.3084,14993.0
2020-01-16 13:00:00,35.96,35.97,35.95,35.96,44000.0,33.3084,33.3176,33.2991,33.3084,44000.0
2020-01-16 13:10:00,35.97,35.97,35.92,35.93,40664.0,33.3176,33.3176,33.2713,33.2806,40664.0
2020-01-16 13:20:00,35.93,35.94,35.92,35.93,19864.0,33.2806,33.2898,33.2713,33.2806,19864.0
2020-01-16 13:30:00,35.93,35.94,35.92,35.93,21361.0,33.2806,33.2898,33.2713,33.2806,21361.0
2020-01-16 13:40:00,35.93,35.94,35.93,35.94,13581.0,33.2806,33.2898,33.2806,33.2898,13581.0
2020-01-16 13:50:00,35.94,35.94,35.93,35.94,21074.0,33.2898,33.2898,33.2806,33.2898,21074.0
2020-01-16 14:00:00,35.93,35.94,35.93,35.94,20385.0,33.2806,33.2898,33.2806,33.2898,20385.0
2020-01-16 14:10:00,35.94,35.94,35.93,35.94,23479.0,33.2898,33.2898,33.2806,33.2898,23479.0
2020-01-16 14:20:00,35.93,35.96,35.93,35.95,27918.0,33.2806,33.3084,33.2806,33.2991,27918.0
2020-01-16 14:30:00,35.95,35.99,35.94,35.96,197892.0,33.2991,33.3361,33.2898,33.3084,197892.0
2020-01-16 14:40:00,35.95,35.96,35.93,35.95,22540.0,33.2991,33.3084,33.2806,33.2991,22540.0
2020-01-16 14:50:00,35.95,35.96,35.94,35.95,27790.0,33.2991,33.3084,33.2898,33.2991,27790.0
2020-01-16 15:00:00,35.95,35.96,35.95,35.95,14929.0,33.2991,33.3084,33.2991,33.2991,14929.0
2020-01-16 15:10:00,35.95,35.97,35.95,35.95,55963.0,33.2991,33.3176,33.2991,33.2991,55963.0
2020-01-16 15:20:00,35.95,35.96,35.94,35.95,48815.0,33.2991,33.3084,33.2898,33.2991,48815.0
2020-01-16 15:30:00,35.96,35.97,35.95,35.97,10520.0,33.3084,33.3176,33.2991,33.3176,10520.0
2020-01-16 15:40:00,35.97,35.98,35.96,35.97,88452.0,33.3176,33.3269,33.3084,33.3176,88452.0
2020-01-16 15:50:00,35.97,35.97,35.92,35.95,643430.0,33.3176,33.3176,33.2713,33.2991,643430.0
2020-01-17 09:30:00,36.06,36.09,36.04,36.09,126142.0,33.401,33.4288,33.3825,33.4288,126142.0
2020-01-17 09:40:00,36.09,36.11,36.08,36.09,131183.0,33.4288,33.4473,33.4195,33.4288,131183.0
2020-01-17 09:50:00,36.09,36.13,36.08,36.12,54384.0,33.4288,33.4658,33.4195,33.4566,54384.0
2020-01-17 10:00:00,36.12,36.13,36.1,36.11,43855.0,33.4566,33.4658,33.438,33.4473,43855.0
2020-01-17 10:10:00,36.11,36.11,36.07,36.09,43981.0,33.4473,33.4473,33.4102,33.4288,43981.0
2020-01-17 10:20:00,36.09,36.11,36.08,36.11,25408.0,33.4288,33.4473,33.4195,33.4473,25408.0
2020-01-17 10:30:00,36.11,36.11,36.08,36.09,48277.0,33.4473,33.4473,33.4195,33.4288,48277.0
2020-01-17 10:40:00,36.09,36.11,36.08,36.11,40030.0,33.4288,33.4473,33.4195,33.4473,40030.0
2020-01-17 10:50:00,36.11,36.12,36.09,36.11,45167.0,33.4473,33.4566,33.4288,33.4473,45167.0
2020-01-17 11:00:00,36.12,36.12,36.11,36.11,21741.0,33.4566,33.4566,33.4473,33.4473,21741.0
2020-01-17 11:10:00,36.12,36.12,36.07,36.07,49822.0,33.4566,33.4566,33.4102,33.4102,49822.0
2020-01-17 11:20:00,36.07,36.09,36.07,36.09,17068.0,33.4102,33.4288,33.4102,33.4288,17068.0
2020-01-17 11:30:00,36.09,36.09,36.08,36.09,35596.0,33.4288,33.4288,33.4195,33.4288,35596.0
2020-01-17 11:40:00,36.09,36.09,36.07,36.09,66272.0,33.4288,33.4288,33.4102,33.4288,66272.0
2020-01-17 11:50:00,36.09,36.1,36.08,36.09,26711.0,33.4288,33.438,33.4195,33.4288,26711.0
2020-01-17 12:00:00,36.09,36.09,36.08,36.09,13877.0,33.4288,33.4288,33.4195,33.4288,13877.0
2020-01-17 12:10:00,36.08,36.1,36.08,36.09,20322.0,33.4195,33.438,33.4195,33.4288,20322.0
2020-01-17 12:20:00,36.09,36.1,36.09,36.09,30585.0,33.4288,33.438,33.4288,33.4288,30585.0
2020-01-17 12:30:00,36.09,36.1,36.08,36.09,43982.0,33.4288,33.438,33.4195,33.4288,43982.0
2020-01-17 12:40:00,36.09,36.09,36.07,36.07,41176.0,33.4288,33.4288,33.4102,33.4102,41176.0
2020-01-17 12:50:00,36.07,36.1,36.06,36.09,49252.0,33.4102,33.438,33.401,33.4288,49252.0
2020-01-17 13:00:00,36.09,36.1,36.09,36.1,22211.0,33.4288,33.438,33.4288,33.438,22211.0
2020-01-17 13:10:00,36.1,36.1,36.09,36.09,40669.0,33.438,33.438,33.4288,33.4288,40669.0
2020-01-17 13:20:00,36.1,36.11,36.1,36.1,53896.0,33.438,33.4473,33.438,33.438,53896.0
2020-01-17 13:30:00,36.11,36.11,36.1,36.11,23561.0,33.4473,33.4473,33.438,33.4473,23561.0
2020-01-17 13:40:00,36.11,36.12,36.1,36.12,41393.0,33.4473,33.4566,33.438,33.4566,41393.0
2020-01-17 13:50:00,36.12,36.13,36.11,36.13,26697.0,33.4566,33.4658,33.4473,33.4658,26697.0
2020-01-17 14:00:00,36.13,36.13,36.12,36.13,36227.0,33.4658,33.4658,33.4566,33.4658,36227.0
2020-01-17 14:10:00,36.13,36.13,36.11,36.12,40521.0,33.4658,33.4658,33.4473,33.4566,40521.0
2020-01-17 14:20:00,36.12,36.13,36.11,36.13,23526.0,33.4566,33.4658,33.4473,33.4658,23526.0
2020-01-17 14:30:00,36.13,36.13,36.12,36.13,37953.0,33.4658,33.4658,33.4566,33.4658,37953.0
2020-01-17 14:40:00,36.13,36.13,36.11,36.11,35449.0,33.4658,33.4658,33.4473,33.4473,35449.0
2020-01-17 14:50:00,36.12,36.14,36.11,36.14,45963.0,33.4566,33.4751,33.4473,33.4751,45963.0
2020-01-17 15:00:00,36.14,36.14,36.13,36.14,31240.0,33.4751,33.4751,33.4658,33.4751,31240.0
2020-01-17 15:10:00,36.14,36.15,36.13,36.15,71068.0,33.4751,33.4843,33.4658,33.4843,71068.0
2020-01-17 15:20:00,36.15,36.15,36.14,36.15,46435.0,33.4843,33.4843,33.4751,33.4843,46435.0
2020-01-17 15:30:00,36.14,36.15,36.14,36.15,40902.0,33.4751,33.4843,33.4751,33.4843,40902.0
2020-01-17 15:40:00,36.15,36.15,36.14,36.15,100712.0,33.4843,33.4843,33.4751,33.4843,100712.0
2020-01-17 15:50:00,36.15,36.18,36.14,36.16,541101.0,33.4843,33.5121,33.4751,33.4936,541101.0
2020-01-21 09:30:00,35.62,35.66,35.56,35.57,141783.0,32.9934,33.0305,32.9379,32.9471,141783.0
2020-01-21 09:40:00,35.57,35.57,35.54,35.56,94489.0,32.9471,32.9471,32.9193,32.9379,94489.0
2020-01-21 09:50:00,35.57,35.58,35.56,35.56,43877.0,32.9471,32.9564,32.9379,32.9379,43877.0
2020-01-21 10:00:00,35.56,35.58,35.54,35.55,114302.0,32.9379,32.9564,32.9193,32.9286,114302.0
2020-01-21 10:10:00,35.55,35.57,35.53,35.53,163988.0,32.9286,32.9471,32.9101,32.9101,163988.0
2020-01-21 10:20:00,35.54,35.57,35.52,35.57,174143.0,32.9193,32.9471,32.9008,32.9471,174143.0
2020-01-21 10:30:00,35.57,35.58,35.56,35.57,31649.0,32.9471,32.9564,32.9379,32.9471,31649.0
2020-01-21 10:40:00,35.56,35.56,35.54,35.55,65668.0,32.9379,32.9379,32.9193,32.9286,65668.0
2020-01-21 10:50:00,35.54,35.55,35.53,35.54,198515.0,32.9193,32.9286,32.9101,32.9193,198515.0
2020-01-21 11:00:00,35.54,35.55,35.53,35.54,341874.0,32.9193,32.9286,32.9101,32.9193,341874.0
2020-01-21 11:10:00,35.55,35.55,35.54,35.55,48148.0,32.9286,32.9286,32.9193,32.9286,48148.0
2020-01-21 11:20:00,35.55,35.55,35.54,35.55,43738.0,32.9286,32.9286,32.9193,32.9286,43738.0
2020-01-21 11:30:00,35.54,35.57,35.54,35.57,48922.0,32.9193,32.9471,32.9193,32.9471,48922.0
2020-01-21 11:40:00,35.57,35.58,35.57,35.58,82721.0,32.9471,32.9564,32.9471,32.9564,82721.0
2020-01-21 11:50:00,35.58,35.59,35.57,35.59,29495.0,32.9564,32.9656,32.9471,32.9656,29495.0
2020-01-21 12:00:00,35.59,35.59,35.57,35.58,50862.0,32.9656,32.9656,32.9471,32.9564,50862.0
2020-01-21 12:10:00,35.58,35.58,35.56,35.57,69518.0,32.9564,32.9564,32.9379,32.9471,69518.0
2020-01-21 12:20:00,35.57,35.58,35.56,35.58,18910.0,32.9471,32.9564,32.9379,32.9564,18910.0
2020-01-21 12:30:00,35.58,35.6,35.57,35.58,66038.0,32.9564,32.9749,32.9471,32.9564,66038.0
2020-01-21 12:40:00,35.58,35.58,35.56,35.57,53701.0,32.9564,32.9564,32.9379,32.9471,53701.0
2020-01-21 12:50:00,35.56,35.58,35.56,35.58,12569.0,32.9379,32.9564,32.9379,32.9564,12569.0
2020-01-21 13:00:00,35.58,35.59,35.57,35.59,15268.0,32.9564,32.9656,32.9471,32.9656,15268.0
2020-01-21 13:10:00,35.59,35.59,35.54,35.55,50340.0,32.9656,32.9656,32.9193,32.9286,50340.0
2020-01-21 13:20:00,35.54,35.55,35.5,35.52,105041.0,32.9193,32.9286,32.8823,32.9008,105041.0
2020-01-21 13:30:00,35.52,35.52,35.48,35.5,74377.0,32.9008,32.9008,32.8638,32.8823,74377.0
2020-01-21 13:40:00,35.5,35.54,35.49,35.53,191269.0,32.8823,32.9193,32.873,32.9101,191269.0
2020-01-21 13:50:00,35.53,35.54,35.48,35.49,50548.0,32.9101,32.9193,32.8638,32.873,50548.0
2020-01-21 14:00:00,35.48,35.49,35.47,35.48,64132.0,32.8638,32.873,32.8545,32.8638,64132.0
2020-01-21 14:10:00,35.48,35.51,35.48,35.5,65990.0,32.8638,32.8915,32.8638,32.8823,65990.0
2020-01-21 14:20:00,35.5,35.5,35.49,35.49,4229.0,32.8823,32.8823,32.873,32.873,4229.0
2020-01-21 14:30:00,35.49,35.49,35.46,35.47,48764.0,32.873,32.873,32.8452,32.8545,48764.0
2020-01-21 14:40:00,35.47,35.49,35.47,35.49,44024.0,32.8545,32.873,32.8545,32.873,44024.0
2020-01-21 14:50:00,35.49,35.52,35.48,35.52,23150.0,32.873,32.9008,32.8638,32.9008,23150.0
2020-01-21 15:00:00,35.52,35.54,35.51,35.52,83531.0,32.9008,32.9193,32.8915,32.9008,83531.0
2020-01-21 15:10:00,35.52,35.52,35.48,35.48,50851.0,32.9008,32.9008,32.8638,32.8638,50851.0
2020-01-21 15:20:00,35.48,35.48,35.46,35.48,67566.0,32.8638,32.8638,32.8452,32.8638,67566.0
2020-01-21 15:30:00,35.48,35.48,35.44,35.45,73213.0,32.8638,32.8638,32.8267,32.836,73213.0
2020-01-21 15:40:00,35.45,35.46,35.43,35.43,208970.0,32.836,32.8452,32.8174,32.8174,208970.0
2020-01-21 15:50:00,35.43,35.44,35.38,35.39,639864.0,32.8174,32.8267,32.7711,32.7804,639864.0
2020-01-22 09:30:00,35.46,35.51,35.46,35.48,550069.0,32.8452,32.8915,32.8452,32.8638,550069.0
2020-01-22 09:40:00,35.47,35.48,35.41,35.41,341801.0,32.8545,32.8638,32.7989,32.7989,341801.0
2020-01-22 09:50:00,35.41,35.45,35.41,35.45,53610.0,32.7989,32.836,32.7989,32.836,53610.0
2020-01-22 10:00:00,35.45,35.46,35.42,35.43,48083.0,32.836,32.8452,32.8082,32.8174,48083.0
2020-01-22 10:10:00,35.42,35.43,35.4,35.41,45395.0,32.8082,32.8174,32.7896,32.7989,45395.0
2020-01-22 10:20:00,35.42,35.46,35.41,35.46,62580.0,32.8082,32.8452,32.7989,32.8452,62580.0
2020-01-22 10:30:00,35.45,35.48,35.45,35.47,57127.0,32.836,32.8638,32.836,32.8545,57127.0
2020-01-22 10:40:00,35.47,35.48,35.44,35.45,55809.0,32.8545,32.8638,32.8267,32.836,55809.0
2020-01-22 10:50:00,35.45,35.46,35.44,35.45,19447.0,32.836,32.8452,32.8267,32.836,19447.0
2020-01-22 11:00:00,35.45,35.46,35.44,35.45,21543.0,32.836,32.8452,32.8267,32.836,21543.0
2020-01-22 11:10:00,35.44,35.45,35.4,35.43,74641.0,32.8267,32.836,32.7896,32.8174,74641.0
2020-01-22 11:20:00,35.43,35.45,35.42,35.44,23050.0,32.8174,32.836,32.8082,32.8267,23050.0
2020-01-22 11:30:00,35.45,35.47,35.44,35.44,35039.0,32.836,32.8545,32.8267,32.8267,35039.0
2020-01-22 11:40:00,35.44,35.45,35.43,35.43,35966.0,32.8267,32.836,32.8174,32.8174,35966.0
2020-01-22 11:50:00,35.43,35.45,35.42,35.45,40940.0,32.8174,32.836,32.8082,32.836,40940.0
2020-01-22 12:00:00,35.45,35.45,35.43,35.45,12394.0,32.836,32.836,32.8174,32.836,12394.0
2020-01-22 12:10:00,35.45,35.46,35.44,35.45,12915.0,32.836,32.8452,32.8267,32.836,12915.0
2020-01-22 12:20:00,35.45,35.46,35.44,35.46,17266.0,32.836,32.8452,32.8267,32.8452,17266.0
2020-01-22 12:30:00,35.46,35.47,35.46,35.47,11734.0,32.8452,32.8545,32.8452,32.8545,11734.0
2020-01-22 12:40:00,35.47,35.47,35.46,35.46,8727.0,32.8545,32.8545,32.8452,32.8452,8727.0
2020-01-22 12:50:00,35.47,35.48,35.46,35.48,173239.0,32.8545,32.8638,32.8452,32.8638,173239.0
2020-01-22 13:00:00,35.48,35.48,35.47,35.48,14876.0,32.8638,32.8638,32.8545,32.8638,14876.0
2020-01-22 13:10:00,35.48,35.49,35.47,35.48,70836.0,32.8638,32.873,32.8545,32.8638,70836.0
2020-01-22 13:20:00,35.48,35.49,35.48,35.48,11451.0,32.8638,32.873,32.8638,32.8638,11451.0
2020-01-22 13:30:00,35.48,35.49,35.48,35.48,20969.0,32.8638,32.873,32.8638,32.8638,20969.0
2020-01-22 13:40:00,35.49,35.51,35.48,35.51,61180.0,32.873,32.8915,32.8638,32.8915,61180.0
2020-01-22 13:50:00,35.51,35.51,35.47,35.47,47556.0,32.8915,32.8915,32.8545,32.8545,47556.0
2020-01-22 14:00:00,35.47,35.48,35.46,35.48,44273.0,32.8545,32.8638,32.8452,32.8638,44273.0
2020-01-22 14:10:00,35.48,35.48,35.47,35.47,8000.0,32.8638,32.8638,32.8545,32.8545,8000.0
2020-01-22 14:20:00,35.48,35.48,35.47,35.47,15342.0,32.8638,32.8638,32.8545,32.8545,15342.0
2020-01-22 14:30:00,35.47,35.48,35.47,35.47,8465.0,32.8545,32.8638,32.8545,32.8545,8465.0
2020-01-22 14:40:00,35.48,35.48,35.47,35.48,17656.0,32.8638,32.8638,32.8545,32.8638,17656.0
2020-01-22 14:50:00,35.47,35.49,35.47,35.48,37228.0,32.8545,32.873,32.8545,32.8638,37228.0
2020-01-22 15:00:00,35.48,35.49,35.46,35.46,110673.0,32.8638,32.873,32.8452,32.8452,110673.0
2020-01-22 15:10:00,35.47,35.47,35.44,35.45,87619.0,32.8545,32.8545,32.8267,32.836,87619.0
2020-01-22 15:20:00,35.45,35.47,35.44,35.44,95873.0,32.836,32.8545,32.8267,32.8267,95873.0
2020-01-22 15:30:00,35.44,35.46,35.43,35.45,76258.0,32.8267,32.8452,32.8174,32.836,76258.0
2020-01-22 15:40:00,35.45,35.48,35.43,35.47,154674.0,32.836,32.8638,32.8174,32.8545,154674.0
2020-01-22 15:50:00,35.47,35.5,35.46,35.49,305578.0,32.8545,32.8823,32.8452,32.873,305578.0
2020-01-23 09:30:00,35.38,35.45,35.3,35.35,324618.0,32.7711,32.836,32.697,32.7433,324618.0
2020-01-23 09:40:00,35.36,35.36,35.31,35.32,277207.0,32.7526,32.7526,32.7063,32.7155,277207.0
2020-01-23 09:50:00,35.31,35.35,35.29,35.33,337452.0,32.7063,32.7433,32.6878,32.7248,337452.0
2020-01-23 10:00:00,35.33,35.38,35.32,35.38,151343.0,32.7248,32.7711,32.7155,32.7711,151343.0
2020-01-23 10:10:00,35.38,35.41,35.37,35.38,111492.0,32.7711,32.7989,32.7619,32.7711,111492.0
2020-01-23 10:20:00,35.38,35.38,35.34,35.37,138948.0,32.7711,32.7711,32.7341,32.7619,138948.0
2020-01-23 10:30:00,35.37,35.38,35.36,35.38,33811.0,32.7619,32.7711,32.7526,32.7711,33811.0
2020-01-23 10:40:00,35.37,35.41,35.37,35.37,39546.0,32.7619,32.7989,32.7619,32.7619,39546.0
2020-01-23 10:50:00,35.37,35.38,35.34,35.34,30751.0,32.7619,32.7711,32.7341,32.7341,30751.0
2020-01-23 11:00:00,35.34,35.35,35.29,35.3,191518.0,32.7341,32.7433,32.6878,32.697,191518.0
2020-01-23 11:10:00,35.29,35.31,35.27,35.29,128395.0,32.6878,32.7063,32.6692,32.6878,128395.0
2020-01-23 11:20:00,35.28,35.29,35.24,35.25,118134.0,32.6785,32.6878,32.6414,32.6507,118134.0
2020-01-23 11:30:00,35.24,35.27,35.24,35.26,160673.0,32.6414,32.6692,32.6414,32.66,160673.0
2020-01-23 11:40:00,35.26,35.27,35.25,35.26,49644.0,32.66,32.6692,32.6507,32.66,49644.0
2020-01-23 11:50:00,35.26,35.3,35.25,35.27,101616.0,32.66,32.697,32.6507,32.6692,101616.0
2020-01-23 12:00:00,35.27,35.3,35.27,35.3,33410.0,32.6692,32.697,32.6692,32.697,33410.0
2020-01-23 12:10:00,35.3,35.32,35.29,35.3,38628.0,32.697,32.7155,32.6878,32.697,38628.0
2020-01-23 12:20:00,35.3,35.34,35.3,35.33,68615.0,32.697,32.7341,32.697,32.7248,68615.0
2020-01-23 12:30:00,35.33,35.34,35.3,35.32,91843.0,32.7248,32.7341,32.697,32.7155,91843.0
2020-01-23 12:40:00,35.32,35.35,35.31,35.35,94481.0,32.7155,32.7433,32.7063,32.7433,94481.0
2020-01-23 12:50:00,35.34,35.35,35.32,35.33,30673.0,32.7341,32.7433,32.7155,32.7248,30673.0
2020-01-23 13:00:00,35.33,35.34,35.32,35.33,14427.0,32.7248,32.7341,32.7155,32.7248,14427.0
2020-01-23 13:10:00,35.33,35.33,35.31,35.32,44287.0,32.7248,32.7248,32.7063,32.7155,44287.0
2020-01-23 13:20:00,35.32,35.36,35.31,35.34,145534.0,32.7155,32.7526,32.7063,32.7341,145534.0
2020-01-23 13:30:00,35.34,35.36,35.33,35.34,52747.0,32.7341,32.7526,32.7248,32.7341,52747.0
2020-01-23 13:40:00,35.34,35.39,35.34,35.38,61926.0,32.7341,32.7804,32.7341,32.7711,61926.0
2020-01-23 13:50:00,35.38,35.4,35.37,35.39,26299.0,32.7711,32.7896,32.7619,32.7804,26299.0
2020-01-23 14:00:00,35.39,35.44,35.38,35.44,54202.0,32.7804,32.8267,32.7711,32.8267,54202.0
2020-01-23 14:10:00,35.43,35.46,35.43,35.45,43037.0,32.8174,32.8452,32.8174,32.836,43037.0
2020-01-23 14:20:00,35.45,35.47,35.45,35.46,80811.0,32.836,32.8545,32.836,32.8452,80811.0
2020-01-23 14:30:00,35.45,35.47,35.45,35.47,51325.0,32.836,32.8545,32.836,32.8545,51325.0
2020-01-23 14:40:00,35.47,35.47,35.45,35.45,20168.0,32.8545,32.8545,32.836,32.836,20168.0
2020-01-23 14:50:00,35.45,35.48,35.44,35.48,31497.0,32.836,32.8638,32.8267,32.8638,31497.0
2020-01-23 15:00:00,35.48,35.48,35.45,35.46,28346.0,32.8638,32.8638,32.836,32.8452,28346.0
2020-01-23 15:10:00,35.45,35.47,35.44,35.46,77395.0,32.836,32.8545,32.8267,32.8452,77395.0
2020-01-23 15:20:00,35.47,35.49,35.46,35.49,49610.0,32.8545,32.873,32.8452,32.873,49610.0
2020-01-23 15:30:00,35.48,35.51,35.47,35.48,47363.0,32.8638,32.8915,32.8545,32.8638,47363.0
2020-01-23 15:40:00,35.48,35.49,35.45,35.46,91375.0,32.8638,32.873,32.836,32.8452,91375.0
2020-01-23 15:50:00,35.46,35.47,35.42,35.44,236494.0,32.8452,32.8545,32.8082,32.8267,236494.0
2020-01-24 09:30:00,35.79,35.79,35.71,35.72,27000.0,33.1509,33.1509,33.0768,33.0861,27000.0
2020-01-24 09:40:00,35.71,35.76,35.7,35.75,68169.0,33.0768,33.1231,33.0675,33.1138,68169.0
2020-01-24 09:50:00,35.74,35.75,35.71,35.72,21720.0,33.1046,33.1138,33.0768,33.0861,21720.0
2020-01-24 10:00:00,35.72,35.74,35.66,35.66,72283.0,33.0861,33.1046,33.0305,33.0305,72283.0
2020-01-24 10:10:00,35.66,35.69,35.64,35.65,59135.0,33.0305,33.0583,33.012,33.0212,59135.0
2020-01-24 10:20:00,35.65,35.67,35.63,35.64,57436.0,33.0212,33.0397,33.0027,33.012,57436.0
2020-01-24 10:30:00,35.65,35.68,35.64,35.67,49905.0,33.0212,33.049,33.012,33.0397,49905.0
2020-01-24 10:40:00,35.68,35.68,35.64,35.65,22148.0,33.049,33.049,33.012,33.0212,22148.0
2020-01-24 10:50:00,35.65,35.69,35.64,35.69,27889.0,33.0212,33.0583,33.012,33.0583,27889.0
2020-01-24 11:00:00,35.69,35.72,35.68,35.72,66552.0,33.0583,33.0861,33.049,33.0861,66552.0
2020-01-24 11:10:00,35.71,35.72,35.61,35.64,132801.0,33.0768,33.0861,32.9842,33.012,132801.0
2020-01-24 11:20:00,35.65,35.69,35.64,35.69,116291.0,33.0212,33.0583,33.012,33.0583,116291.0
2020-01-24 11:30:00,35.69,35.7,35.63,35.66,111919.0,33.0583,33.0675,33.0027,33.0305,111919.0
2020-01-24 11:40:00,35.65,35.68,35.63,35.65,34631.0,33.0212,33.049,33.0027,33.0212,34631.0
2020-01-24 11:50:00,35.65,35.68,35.63,35.63,17478.0,33.0212,33.049,33.0027,33.0027,17478.0
2020-01-24 12:00:00,35.63,35.63,35.59,35.59,53872.0,33.0027,33.0027,32.9656,32.9656,53872.0
2020-01-24 12:10:00,35.59,35.63,35.56,35.58,72202.0,32.9656,33.0027,32.9379,32.9564,72202.0
2020-01-24 12:20:00,35.58,35.64,35.58,35.62,37484.0,32.9564,33.012,32.9564,32.9934,37484.0
2020-01-24 12:30:00,35.62,35.65,35.61,35.62,36777.0,32.9934,33.0212,32.9842,32.9934,36777.0
2020-01-24 12:40:00,35.62,35.64,35.59,35.63,84486.0,32.9934,33.012,32.9656,33.0027,84486.0
2020-01-24 12:50:00,35.63,35.63,35.61,35.63,13202.0,33.0027,33.0027,32.9842,33.0027,13202.0
2020-01-24 13:00:00,35.63,35.63,35.61,35.62,12000.0,33.0027,33.0027,32.9842,32.9934,12000.0
2020-01-24 13:10:00,35.63,35.63,35.6,35.6,36013.0,33.0027,33.0027,32.9749,32.9749,36013.0
2020-01-24 13:20:00,35.61,35.62,35.6,35.6,11375.0,32.9842,32.9934,32.9749,32.9749,11375.0
2020-01-24 13:30:00,35.6,35.61,35.59,35.61,9149.0,32.9749,32.9842,32.9656,32.9842,9149.0
2020-01-24 13:40:00,35.61,35.61,35.57,35.58,25434.0,32.9842,32.9842,32.9471,32.9564,25434.0
2020-01-24 13:50:00,35.58,35.6,35.57,35.59,142322.0,32.9564,32.9749,32.9471,32.9656,142322.0
2020-01-24 14:00:00,35.59,35.61,35.58,35.6,23144.0,32.9656,32.9842,32.9564,32.9749,23144.0
2020-01-24 14:10:00,35.6,35.6,35.57,35.58,13475.0,32.9749,32.9749,32.9471,32.9564,13475.0
2020-01-24 14:20:00,35.57,35.59,35.55,35.56,66576.0,32.9471,32.9656,32.9286,32.9379,66576.0
2020-01-24 14:30:00,35.57,35.59,35.56,35.58,40406.0,32.9471,32.9656,32.9379,32.9564,40406.0
2020-01-24 14:40:00,35.59,35.6,35.56,35.59,25300.0,32.9656,32.9749,32.9379,32.9656,25300.0
2020-01-24 14:50:00,35.59,35.6,35.57,35.6,83936.0,32.9656,32.9749,32.9471,32.9749,83936.0
2020-01-24 15:00:00,35.6,35.65,35.59,35.63,94485.0,32.9749,33.0212,32.9656,33.0027,94485.0
2020-01-24 15:10:00,35.63,35.65,35.62,35.64,103380.0,33.0027,33.0212,32.9934,33.012,103380.0
2020-01-24 15:20:00,35.65,35.65,35.62,35.64,25432.0,33.0212,33.0212,32.9934,33.012,25432.0
2020-01-24 15:30:00,35.64,35.64,35.6,35.62,84453.0,33.012,33.012,32.9749,32.9934,84453.0
2020-01-24 15:40:00,35.61,35.62,35.58,35.62,137689.0,32.9842,32.9934,32.9564,32.9934,137689.0
2020-01-24 15:50:00,35.61,35.62,35.57,35.57,307183.0,32.9842,32.9934,32.9471,32.9471,307183.0
2020-01-27 09:30:00,35.18,35.31,35.1,35.3,232477.0,32.5859,32.7063,32.5118,32.697,232477.0
2020-01-27 09:40:00,35.3,35.37,35.29,35.32,194055.0,32.697,32.7619,32.6878,32.7155,194055.0
2020-01-27 09:50:00,35.32,35.35,35.3,35.34,136873.0,32.7155,32.7433,32.697,32.7341,136873.0
2020-01-27 10:00:00,35.34,35.34,35.23,35.3,248953.0,32.7341,32.7341,32.6322,32.697,248953.0
2020-01-27 10:10:00,35.29,35.29,35.24,35.26,84534.0,32.6878,32.6878,32.6414,32.66,84534.0
2020-01-27 10:20:00,35.26,35.31,35.24,35.3,121506.0,32.66,32.7063,32.6414,32.697,121506.0
2020-01-27 10:30:00,35.29,35.3,35.23,35.27,103610.0,32.6878,32.697,32.6322,32.6692,103610.0
2020-01-27 10:40:00,35.27,35.28,35.19,35.22,72151.0,32.6692,32.6785,32.5951,32.6229,72151.0
2020-01-27 10:50:00,35.22,35.22,35.15,35.16,171752.0,32.6229,32.6229,32.5581,32.5673,171752.0
2020-01-27 11:00:00,35.16,35.21,35.15,35.16,98649.0,32.5673,32.6137,32.5581,32.5673,98649.0
2020-01-27 11:10:00,35.16,35.17,35.11,35.12,90159.0,32.5673,32.5766,32.521,32.5303,90159.0
2020-01-27 11:20:00,35.12,35.21,35.11,35.18,117635.0,32.5303,32.6137,32.521,32.5859,117635.0
2020-01-27 11:30:00,35.18,35.23,35.17,35.2,64082.0,32.5859,32.6322,32.5766,32.6044,64082.0
2020-01-27 11:40:00,35.2,35.22,35.18,35.2,52023.0,32.6044,32.6229,32.5859,32.6044,52023.0
2020-01-27 11:50:00,35.2,35.22,35.17,35.18,55817.0,32.6044,32.6229,32.5766,32.5859,55817.0
2020-01-27 12:00:00,35.18,35.19,35.15,35.19,42985.0,32.5859,32.5951,32.5581,32.5951,42985.0
2020-01-27 12:10:00,35.2,35.23,35.19,35.2,75676.0,32.6044,32.6322,32.5951,32.6044,75676.0
2020-01-27 12:20:00,35.2,35.25,35.2,35.23,42193.0,32.6044,32.6507,32.6044,32.6322,42193.0
2020-01-27 12:30:00,35.23,35.24,35.19,35.2,51509.0,32.6322,32.6414,32.5951,32.6044,51509.0
2020-01-27 12:40:00,35.2,35.23,35.18,35.22,80641.0,32.6044,32.6322,32.5859,32.6229,80641.0
2020-01-27 12:50:00,35.22,35.23,35.19,35.22,42248.0,32.6229,32.6322,32.5951,32.6229,42248.0
2020-01-27 13:00:00,35.22,35.22,35.2,35.2,39758.0,32.6229,32.6229,32.6044,32.6044,39758.0
2020-01-27 13:10:00,35.2,35.22,35.19,35.22,39710.0,32.6044,32.6229,32.5951,32.6229,39710.0
2020-01-27 13:20:00,35.22,35.22,35.19,35.22,126314.0,32.6229,32.6229,32.5951,32.6229,126314.0
2020-01-27 13:30:00,35.21,35.22,35.2,35.22,16198.0,32.6137,32.6229,32.6044,32.6229,16198.0
2020-01-27 13:40:00,35.23,35.23,35.19,35.2,44532.0,32.6322,32.6322,32.5951,32.6044,44532.0
2020-01-27 13:50:00,35.2,35.21,35.17,35.2,41246.0,32.6044,32.6137,32.5766,32.6044,41246.0
2020-01-27 14:00:00,35.2,35.22,35.16,35.22,66864.0,32.6044,32.6229,32.5673,32.6229,66864.0
2020-01-27 14:10:00,35.22,35.23,35.2,35.23,53215.0,32.6229,32.6322,32.6044,32.6322,53215.0
2020-01-27 14:20:00,35.22,35.24,35.2,35.23,28224.0,32.6229,32.6414,32.6044,32.6322,28224.0
2020-01-27 14:30:00,35.23,35.23,35.19,35.22,44320.0,32.6322,32.6322,32.5951,32.6229,44320.0
2020-01-27 14:40:00,35.22,35.22,35.19,35.2,39667.0,32.6229,32.6229,32.5951,32.6044,39667.0
2020-01-27 14:50:00,35.2,35.22,35.18,35.2,39893.0,32.6044,32.6229,32.5859,32.6044,39893.0
2020-01-27 15:00:00,35.2,35.22,35.19,35.21,75928.0,32.6044,32.6229,32.5951,32.6137,75928.0
2020-01-27 15:10:00,35.21,35.22,35.2,35.22,32747.0,32.6137,32.6229,32.6044,32.6229,32747.0
2020-01-27 15:20:00,35.22,35.22,35.19,35.2,23426.0,32.6229,32.6229,32.5951,32.6044,23426.0
2020-01-27 15:30:00,35.2,35.21,35.15,35.2,98892.0,32.6044,32.6137,32.5581,32.6044,98892.0
2020-01-27 15:40:00,35.2,35.22,35.17,35.18,101654.0,32.6044,32.6229,32.5766,32.5859,101654.0
2020-01-27 15:50:00,35.18,35.18,35.12,35.14,417562.0,32.5859,32.5859,32.5303,32.5488,417562.0
2020-01-28 09:30:00,35.22,35.27,35.18,35.19,239776.0,32.6229,32.6692,32.5859,32.5951,239776.0
2020-01-28 09:40:00,35.19,35.22,35.19,35.2,132061.0,32.5951,32.6229,32.5951,32.6044,132061.0
2020-01-28 09:50:00,35.2,35.24,35.2,35.23,91188.0,32.6044,32.6414,32.6044,32.6322,91188.0
2020-01-28 10:00:00,35.22,35.28,35.22,35.27,161661.0,32.6229,32.6785,32.6229,32.6692,161661.0
2020-01-28 10:10:00,35.28,35.3,35.27,35.28,94934.0,32.6785,32.697,32.6692,32.6785,94934.0
2020-01-28 10:20:00,35.28,35.32,35.27,35.28,126154.0,32.6785,32.7155,32.6692,32.6785,126154.0
2020-01-28 10:30:00,35.28,35.31,35.28,35.29,71335.0,32.6785,32.7063,32.6785,32.6878,71335.0
2020-01-28 10:40:00,35.29,35.32,35.28,35.3,166945.0,32.6878,32.7155,32.6785,32.697,166945.0
2020-01-28 10:50:00,35.3,35.3,35.27,35.27,167202.0,32.697,32.697,32.6692,32.6692,167202.0
2020-01-28 11:00:00,35.28,35.29,35.27,35.29,72344.0,32.6785,32.6878,32.6692,32.6878,72344.0
2020-01-28 11:10:00,35.29,35.29,35.27,35.27,277777.0,32.6878,32.6878,32.6692,32.6692,277777.0
2020-01-28 11:20:00,35.28,35.29,35.26,35.29,150232.0,32.6785,32.6878,32.66,32.6878,150232.0
2020-01-28 11:30:00,35.29,35.31,35.28,35.3,105802.0,32.6878,32.7063,32.6785,32.697,105802.0
2020-01-28 11:40:00,35.3,35.3,35.29,35.3,53696.0,32.697,32.697,32.6878,32.697,53696.0
2020-01-28 11:50:00,35.3,35.31,35.29,35.3,79063.0,32.697,32.7063,32.6878,32.697,79063.0
2020-01-28 12:00:00,35.3,35.32,35.29,35.32,78433.0,32.697,32.7155,32.6878,32.7155,78433.0
2020-01-28 12:10:00,35.32,35.36,35.31,35.36,87751.0,32.7155,32.7526,32.7063,32.7526,87751.0
2020-01-28 12:20:00,35.36,35.36,35.33,35.34,72307.0,32.7526,32.7526,32.7248,32.7341,72307.0
2020-01-28 12:30:00,35.34,35.35,35.34,35.34,88270.0,32.7341,32.7433,32.7341,32.7341,88270.0
2020-01-28 12:40:00,35.34,35.35,35.34,35.35,49387.0,32.7341,32.7433,32.7341,32.7433,49387.0
2020-01-28 12:50:00,35.34,35.36,35.34,35.36,115744.0,32.7341,32.7526,32.7341,32.7526,115744.0
2020-01-28 13:00:00,35.36,35.36,35.33,35.34,213401.0,32.7526,32.7526,32.7248,32.7341,213401.0
2020-01-28 13:10:00,35.34,35.36,35.33,35.35,184748.0,32.7341,32.7526,32.7248,32.7433,184748.0
2020-01-28 13:20:00,35.34,35.36,35.34,35.36,18921.0,32.7341,32.7526,32.7341,32.7526,18921.0
2020-01-28 13:30:00,35.36,35.36,35.35,35.36,71633.0,32.7526,32.7526,32.7433,32.7526,71633.0
2020-01-28 13:40:00,35.36,35.38,35.35,35.37,44913.0,32.7526,32.7711,32.7433,32.7619,44913.0
2020-01-28 13:50:00,35.37,35.37,35.35,35.35,22794.0,32.7619,32.7619,32.7433,32.7433,22794.0
2020-01-28 14:00:00,35.35,35.35,35.34,35.35,31494.0,32.7433,32.7433,32.7341,32.7433,31494.0
2020-01-28 14:10:00,35.34,35.36,35.34,35.36,48609.0,32.7341,32.7526,32.7341,32.7526,48609.0
2020-01-28 14:20:00,35.36,35.36,35.32,35.33,49200.0,32.7526,32.7526,32.7155,32.7248,49200.0
2020-01-28 14:30:00,35.33,35.33,35.32,35.33,26524.0,32.7248,32.7248,32.7155,32.7248,26524.0
2020-01-28 14:40:00,35.33,35.35,35.32,35.35,108436.0,32.7248,32.7433,32.7155,32.7433,108436.0
2020-01-28 14:50:00,35.35,35.35,35.32,35.34,88292.0,32.7433,32.7433,32.7155,32.7341,88292.0
2020-01-28 15:00:00,35.34,35.36,35.33,35.34,120758.0,32.7341,32.7526,32.7248,32.7341,120758.0
2020-01-28 15:10:00,35.34,35.35,35.33,35.34,28785.0,32.7341,32.7433,32.7248,32.7341,28785.0
2020-01-28 15:20:00,35.34,35.35,35.32,35.34,70404.0,32.7341,32.7433,32.7155,32.7341,70404.0
2020-01-28 15:30:00,35.34,35.34,35.31,35.32,41751.0,32.7341,32.7341,32.7063,32.7155,41751.0
2020-01-28 15:40:00,35.31,35.32,35.31,35.32,66920.0,32.7063,32.7155,32.7063,32.7155,66920.0
2020-01-28 15:50:00,35.32,35.33,35.3,35.31,281397.0,32.7155,32.7248,32.697,32.7063,281397.0
2020-01-29 09:30:00,35.36,35.4,35.35,35.37,641795.0,32.7526,32.7896,32.7433,32.7619,641795.0
2020-01-29 09:40:00,35.37,35.39,35.35,35.35,188950.0,32.7619,32.7804,32.7433,32.7433,188950.0
2020-01-29 09:50:00,35.34,35.35,35.3,35.3,99289.0,32.7341,32.7433,32.697,32.697,99289.0
2020-01-29 10:00:00,35.29,35.3,35.27,35.29,115682.0,32.6878,32.697,32.6692,32.6878,115682.0
2020-01-29 10:10:00,35.29,35.34,35.27,35.32,73632.0,32.6878,32.7341,32.6692,32.7155,73632.0
2020-01-29 10:20:00,35.33,35.36,35.31,35.35,43022.0,32.7248,32.7526,32.7063,32.7433,43022.0
2020-01-29 10:30:00,35.36,35.37,35.33,35.34,73727.0,32.7526,32.7619,32.7248,32.7341,73727.0
2020-01-29 10:40:00,35.35,35.35,35.28,35.28,106931.0,32.7433,32.7433,32.6785,32.6785,106931.0
2020-01-29 10:50:00,35.29,35.32,35.28,35.31,24602.0,32.6878,32.7155,32.6785,32.7063,24602.0
2020-01-29 11:00:00,35.32,35.32,35.29,35.32,28297.0,32.7155,32.7155,32.6878,32.7155,28297.0
2020-01-29 11:10:00,35.31,35.32,35.29,35.32,27282.0,32.7063,32.7155,32.6878,32.7155,27282.0
2020-01-29 11:20:00,35.31,35.33,35.31,35.33,28496.0,32.7063,32.7248,32.7063,32.7248,28496.0
2020-01-29 11:30:00,35.32,35.33,35.29,35.29,35160.0,32.7155,32.7248,32.6878,32.6878,35160.0
2020-01-29 11:40:00,35.3,35.31,35.28,35.3,46748.0,32.697,32.7063,32.6785,32.697,46748.0
2020-01-29 11:50:00,35.3,35.3,35.29,35.29,89053.0,32.697,32.697,32.6878,32.6878,89053.0
2020-01-29 12:00:00,35.3,35.3,35.29,35.3,13043.0,32.697,32.697,32.6878,32.697,13043.0
2020-01-29 12:10:00,35.29,35.32,35.29,35.32,26985.0,32.6878,32.7155,32.6878,32.7155,26985.0
2020-01-29 12:20:00,35.32,35.32,35.29,35.31,41957.0,32.7155,32.7155,32.6878,32.7063,41957.0
2020-01-29 12:30:00,35.31,35.31,35.29,35.31,27614.0,32.7063,32.7063,32.6878,32.7063,27614.0
2020-01-29 12:40:00,35.31,35.32,35.3,35.31,16648.0,32.7063,32.7155,32.697,32.7063,16648.0
2020-01-29 12:50:00,35.31,35.32,35.3,35.31,23332.0,32.7063,32.7155,32.697,32.7063,23332.0
2020-01-29 13:00:00,35.31,35.32,35.3,35.32,13864.0,32.7063,32.7155,32.697,32.7155,13864.0
2020-01-29 13:10:00,35.32,35.33,35.31,35.33,26804.0,32.7155,32.7248,32.7063,32.7248,26804.0
2020-01-29 13:20:00,35.33,35.33,35.31,35.33,15727.0,32.7248,32.7248,32.7063,32.7248,15727.0
2020-01-29 13:30:00,35.32,35.34,35.32,35.34,13928.0,32.7155,32.7341,32.7155,32.7341,13928.0
2020-01-29 13:40:00,35.34,35.35,35.33,35.35,52778.0,32.7341,32.7433,32.7248,32.7433,52778.0
2020-01-29 13:50:00,35.34,35.36,35.31,35.36,87585.0,32.7341,32.7526,32.7063,32.7526,87585.0
2020-01-29 14:00:00,35.36,35.37,35.33,35.36,47032.0,32.7526,32.7619,32.7248,32.7526,47032.0
2020-01-29 14:10:00,35.36,35.39,35.36,35.36,137866.0,32.7526,32.7804,32.7526,32.7526,137866.0
2020-01-29 14:20:00,35.37,35.37,35.35,35.37,58086.0,32.7619,32.7619,32.7433,32.7619,58086.0
2020-01-29 14:30:00,35.37,35.37,35.36,35.37,33651.0,32.7619,32.7619,32.7526,32.7619,33651.0
2020-01-29 14:40:00,35.37,35.37,35.36,35.37,21519.0,32.7619,32.7619,32.7526,32.7619,21519.0
2020-01-29 14:50:00,35.37,35.38,35.35,35.38,43758.0,32.7619,32.7711,32.7433,32.7711,43758.0
2020-01-29 15:00:00,35.38,35.38,35.33,35.37,55337.0,32.7711,32.7711,32.7248,32.7619,55337.0
2020-01-29 15:10:00,35.36,35.36,35.32,35.35,45948.0,32.7526,32.7526,32.7155,32.7433,45948.0
2020-01-29 15:20:00,35.36,35.37,35.32,35.37,59935.0,32.7526,32.7619,32.7155,32.7619,59935.0
2020-01-29 15:30:00,35.37,35.37,35.35,35.36,10841.0,32.7619,32.7619,32.7433,32.7526,10841.0
2020-01-29 15:40:00,35.36,35.36,35.34,35.34,118507.0,32.7526,32.7526,32.7341,32.7341,118507.0
2020-01-29 15:50:00,35.34,35.36,35.34,35.35,76661.0,32.7341,32.7526,32.7341,32.7433,76661.0
2020-01-30 09:30:00,34.68,34.91,34.67,34.9,307168.0,32.1227,32.3358,32.1135,32.3265,307168.0
2020-01-30 09:40:00,34.9,34.92,34.88,34.91,118565.0,32.3265,32.345,32.308,32.3358,118565.0
2020-01-30 09:50:00,34.91,34.92,34.88,34.9,136454.0,32.3358,32.345,32.308,32.3265,136454.0
2020-01-30 10:00:00,34.9,34.94,34.89,34.93,87244.0,32.3265,32.3636,32.3173,32.3543,87244.0
2020-01-30 10:10:00,34.93,34.94,34.87,34.88,154357.0,32.3543,32.3636,32.2987,32.308,154357.0
2020-01-30 10:20:00,34.88,34.88,34.81,34.83,176198.0,32.308,32.308,32.2432,32.2617,176198.0
2020-01-30 10:30:00,34.83,34.83,34.75,34.76,136705.0,32.2617,32.2617,32.1876,32.1968,136705.0
2020-01-30 10:40:00,34.76,34.76,34.73,34.75,84465.0,32.1968,32.1968,32.1691,32.1876,84465.0
2020-01-30 10:50:00,34.75,34.75,34.69,34.7,91475.0,32.1876,32.1876,32.132,32.1413,91475.0
2020-01-30 11:00:00,34.7,34.79,34.69,34.77,85946.0,32.1413,32.2246,32.132,32.2061,85946.0
2020-01-30 11:10:00,34.77,34.8,34.76,34.78,151076.0,32.2061,32.2339,32.1968,32.2154,151076.0
2020-01-30 11:20:00,34.79,34.8,34.76,34.8,118395.0,32.2246,32.2339,32.1968,32.2339,118395.0
2020-01-30 11:30:00,34.8,34.82,34.78,34.8,108042.0,32.2339,32.2524,32.2154,32.2339,108042.0
2020-01-30 11:40:00,34.8,34.85,34.79,34.84,117250.0,32.2339,32.2802,32.2246,32.2709,117250.0
2020-01-30 11:50:00,34.84,34.86,34.82,34.84,41612.0,32.2709,32.2895,32.2524,32.2709,41612.0
2020-01-30 12:00:00,34.84,34.85,34.81,34.81,47452.0,32.2709,32.2802,32.2432,32.2432,47452.0
2020-01-30 12:10:00,34.81,34.81,34.77,34.79,104058.0,32.2432,32.2432,32.2061,32.2246,104058.0
2020-01-30 12:20:00,34.79,34.8,34.77,34.77,29112.0,32.2246,32.2339,32.2061,32.2061,29112.0
2020-01-30 12:30:00,34.77,34.78,34.73,34.74,73948.0,32.2061,32.2154,32.1691,32.1783,73948.0
2020-01-30 12:40:00,34.74,34.78,34.74,34.77,166309.0,32.1783,32.2154,32.1783,32.2061,166309.0
2020-01-30 12:50:00,34.76,34.81,34.76,34.8,53957.0,32.1968,32.2432,32.1968,32.2339,53957.0
2020-01-30 13:00:00,34.8,34.81,34.78,34.79,21470.0,32.2339,32.2432,32.2154,32.2246,21470.0
2020-01-30 13:10:00,34.79,34.83,34.78,34.79,49213.0,32.2246,32.2617,32.2154,32.2246,49213.0
2020-01-30 13:20:00,34.79,34.82,34.78,34.81,46757.0,32.2246,32.2524,32.2154,32.2432,46757.0
2020-01-30 13:30:00,34.81,34.83,34.79,34.82,31071.0,32.2432,32.2617,32.2246,32.2524,31071.0
2020-01-30 13:40:00,34.81,34.82,34.81,34.82,34614.0,32.2432,32.2524,32.2432,32.2524,34614.0
2020-01-30 13:50:00,34.82,34.83,34.81,34.82,31823.0,32.2524,32.2617,32.2432,32.2524,31823.0
2020-01-30 14:00:00,34.82,34.84,34.81,34.84,29197.0,32.2524,32.2709,32.2432,32.2709,29197.0
2020-01-30 14:10:00,34.84,34.86,34.83,34.86,31700.0,32.2709,32.2895,32.2617,32.2895,31700.0
2020-01-30 14:20:00,34.87,34.87,34.83,34.84,45238.0,32.2987,32.2987,32.2617,32.2709,45238.0
2020-01-30 14:30:00,34.84,34.84,34.8,34.83,70082.0,32.2709,32.2709,32.2339,32.2617,70082.0
2020-01-30 14:40:00,34.84,34.94,34.81,34.88,331077.0,32.2709,32.3636,32.2432,32.308,331077.0
2020-01-30 14:50:00,34.89,34.89,34.83,34.89,109686.0,32.3173,32.3173,32.2617,32.3173,109686.0
2020-01-30 15:00:00,34.89,34.93,34.88,34.89,89900.0,32.3173,32.3543,32.308,32.3173,89900.0
2020-01-30 15:10:00,34.89,34.91,34.86,34.89,157237.0,32.3173,32.3358,32.2895,32.3173,157237.0
2020-01-30 15:20:00,34.89,34.92,34.88,34.89,138967.0,32.3173,32.345,32.308,32.3173,138967.0
2020-01-30 15:30:00,34.89,34.91,34.89,34.91,158651.0,32.3173,32.3358,32.3173,32.3358,158651.0
2020-01-30 15:40:00,34.91,34.97,34.9,34.95,198164.0,32.3358,32.3914,32.3265,32.3728,198164.0
2020-01-30 15:50:00,34.95,34.95,34.9,34.91,494264.0,32.3728,32.3728,32.3265,32.3358,494264.0
2020-01-31 09:30:00,34.55,34.59,34.48,34.59,334989.0,32.0023,32.0394,31.9375,32.0394,334989.0
2020-01-31 09:40:00,34.59,34.59,34.54,34.55,155551.0,32.0394,32.0394,31.9931,32.0023,155551.0
2020-01-31 09:50:00,34.55,34.57,34.52,34.56,145359.0,32.0023,32.0209,31.9745,32.0116,145359.0
2020-01-31 10:00:00,34.57,34.57,34.51,34.51,93848.0,32.0209,32.0209,31.9653,31.9653,93848.0
2020-01-31 10:10:00,34.51,34.53,34.48,34.5,56231.0,31.9653,31.9838,31.9375,31.956,56231.0
2020-01-31 10:20:00,34.5,34.54,34.49,34.51,55304.0,31.956,31.9931,31.9468,31.9653,55304.0
2020-01-31 10:30:00,34.5,34.52,34.49,34.5,80374.0,31.956,31.9745,31.9468,31.956,80374.0
2020-01-31 10:40:00,34.49,34.51,34.48,34.48,68552.0,31.9468,31.9653,31.9375,31.9375,68552.0
2020-01-31 10:50:00,34.48,34.49,34.45,34.47,149907.0,31.9375,31.9468,31.9097,31.9282,149907.0
2020-01-31 11:00:00,34.46,34.5,34.43,34.45,262864.0,31.919,31.956,31.8912,31.9097,262864.0
2020-01-31 11:10:00,34.45,34.47,34.38,34.44,130557.0,31.9097,31.9282,31.8449,31.9004,130557.0
2020-01-31 11:20:00,34.43,34.44,34.39,34.4,196075.0,31.8912,31.9004,31.8541,31.8634,196075.0
2020-01-31 11:30:00,34.4,34.43,34.38,34.4,65974.0,31.8634,31.8912,31.8449,31.8634,65974.0
2020-01-31 11:40:00,34.41,34.44,34.4,34.44,29788.0,31.8727,31.9004,31.8634,31.9004,29788.0
2020-01-31 11:50:00,34.43,34.45,34.41,34.44,45407.0,31.8912,31.9097,31.8727,31.9004,45407.0
2020-01-31 12:00:00,34.44,34.45,34.42,34.44,128315.0,31.9004,31.9097,31.8819,31.9004,128315.0
2020-01-31 12:10:00,34.45,34.45,34.39,34.41,461692.0,31.9097,31.9097,31.8541,31.8727,461692.0
2020-01-31 12:20:00,34.41,34.43,34.4,34.43,84532.0,31.8727,31.8912,31.8634,31.8912,84532.0
2020-01-31 12:30:00,34.42,34.43,34.33,34.34,119073.0,31.8819,31.8912,31.7985,31.8078,119073.0
2020-01-31 12:40:00,34.34,34.37,34.32,34.33,518442.0,31.8078,31.8356,31.7893,31.7985,518442.0
2020-01-31 12:50:00,34.32,34.37,34.31,34.36,86700.0,31.7893,31.8356,31.78,31.8263,86700.0
2020-01-31 13:00:00,34.36,34.38,34.33,34.33,30192.0,31.8263,31.8449,31.7985,31.7985,30192.0
2020-01-31 13:10:00,34.33,34.35,34.33,34.34,32465.0,31.7985,31.8171,31.7985,31.8078,32465.0
2020-01-31 13:20:00,34.34,34.36,34.33,34.35,100728.0,31.8078,31.8263,31.7985,31.8171,100728.0
2020-01-31 13:30:00,34.35,34.35,34.33,34.34,139648.0,31.8171,31.8171,31.7985,31.8078,139648.0
2020-01-31 13:40:00,34.34,34.36,34.34,34.36,18239.0,31.8078,31.8263,31.8078,31.8263,18239.0
2020-01-31 13:50:00,34.36,34.36,34.34,34.36,53041.0,31.8263,31.8263,31.8078,31.8263,53041.0
2020-01-31 14:00:00,34.37,34.39,34.36,34.39,48648.0,31.8356,31.8541,31.8263,31.8541,48648.0
2020-01-31 14:10:00,34.39,34.4,34.38,34.4,22370.0,31.8541,31.8634,31.8449,31.8634,22370.0
2020-01-31 14:20:00,34.4,34.4,34.36,34.39,74912.0,31.8634,31.8634,31.8263,31.8541,74912.0
2020-01-31 14:30:00,34.39,34.42,34.38,34.4,44378.0,31.8541,31.8819,31.8449,31.8634,44378.0
2020-01-31 14:40:00,34.4,34.4,34.37,34.39,30588.0,31.8634,31.8634,31.8356,31.8541,30588.0
2020-01-31 14:50:00,34.38,34.41,34.38,34.4,28652.0,31.8449,31.8727,31.8449,31.8634,28652.0
2020-01-31 15:00:00,34.4,34.42,34.39,34.4,71996.0,31.8634,31.8819,31.8541,31.8634,71996.0
2020-01-31 15:10:00,34.4,34.41,34.38,34.41,51188.0,31.8634,31.8727,31.8449,31.8727,51188.0
2020-01-31 15:20:00,34.41,34.41,34.39,34.39,63027.0,31.8727,31.8727,31.8541,31.8541,63027.0
2020-01-31 15:30:00,34.39,34.41,34.38,34.4,136199.0,31.8541,31.8727,31.8449,31.8634,136199.0
2020-01-31 15:40:00,34.4,34.44,34.39,34.42,126295.0,31.8634,31.9004,31.8541,31.8819,126295.0
2020-01-31 15:50:00,34.42,34.51,34.41,34.5,651826.0,31.8819,31.9653,31.8727,31.956,651826.0
2020-02-03 09:30:00,34.0,34.09,33.95,34.09,153838.0,31.4929,31.5762,31.4466,31.5762,153838.0
2020-02-03 09:40:00,34.09,34.12,34.06,34.12,164043.0,31.5762,31.604,31.5485,31.604,164043.0
2020-02-03 09:50:00,34.12,34.14,34.1,34.12,160897.0,31.604,31.6226,31.5855,31.604,160897.0
2020-02-03 10:00:00,34.13,34.15,34.08,34.08,395509.0,31.6133,31.6318,31.567,31.567,395509.0
2020-02-03 10:10:00,34.09,34.13,34.07,34.12,214729.0,31.5762,31.6133,31.5577,31.604,214729.0
2020-02-03 10:20:00,34.13,34.15,34.09,34.14,101506.0,31.6133,31.6318,31.5762,31.6226,101506.0
2020-02-03 10:30:00,34.13,34.13,34.09,34.09,113706.0,31.6133,31.6133,31.5762,31.5762,113706.0
2020-02-03 10:40:00,34.09,34.1,34.05,34.05,150262.0,31.5762,31.5855,31.5392,31.5392,150262.0
2020-02-03 10:50:00,34.05,34.08,34.04,34.07,183636.0,31.5392,31.567,31.5299,31.5577,183636.0
2020-02-03 11:00:00,34.06,34.09,34.06,34.09,84248.0,31.5485,31.5762,31.5485,31.5762,84248.0
2020-02-03 11:10:00,34.09,34.09,34.07,34.08,78327.0,31.5762,31.5762,31.5577,31.567,78327.0
2020-02-03 11:20:00,34.08,34.09,34.06,34.08,70736.0,31.567,31.5762,31.5485,31.567,70736.0
2020-02-03 11:30:00,34.09,34.1,34.06,34.06,87843.0,31.5762,31.5855,31.5485,31.5485,87843.0
2020-02-03 11:40:00,34.06,34.07,34.04,34.05,166549.0,31.5485,31.5577,31.5299,31.5392,166549.0
2020-02-03 11:50:00,34.05,34.08,34.04,34.08,90138.0,31.5392,31.567,31.5299,31.567,90138.0
2020-02-03 12:00:00,34.08,34.1,34.07,34.09,134482.0,31.567,31.5855,31.5577,31.5762,134482.0
2020-02-03 12:10:00,34.09,34.12,34.09,34.12,76854.0,31.5762,31.604,31.5762,31.604,76854.0
2020-02-03 12:20:00,34.12,34.13,34.11,34.12,76755.0,31.604,31.6133,31.5948,31.604,76755.0
2020-02-03 12:30:00,34.13,34.13,34.11,34.13,356579.0,31.6133,31.6133,31.5948,31.6133,356579.0
2020-02-03 12:40:00,34.13,34.15,34.12,34.15,86458.0,31.6133,31.6318,31.604,31.6318,86458.0
2020-02-03 12:50:00,34.15,34.16,34.14,34.16,47108.0,31.6318,31.6411,31.6226,31.6411,47108.0
2020-02-03 13:00:00,34.16,34.16,34.12,34.13,56779.0,31.6411,31.6411,31.604,31.6133,56779.0
2020-02-03 13:10:00,34.13,34.13,34.1,34.11,41456.0,31.6133,31.6133,31.5855,31.5948,41456.0
2020-02-03 13:20:00,34.11,34.13,34.11,34.12,37214.0,31.5948,31.6133,31.5948,31.604,37214.0
2020-02-03 13:30:00,34.13,34.13,34.11,34.13,28775.0,31.6133,31.6133,31.5948,31.6133,28775.0
2020-02-03 13:40:00,34.13,34.15,34.12,34.15,108916.0,31.6133,31.6318,31.604,31.6318,108916.0
2020-02-03 13:50:00,34.15,34.15,34.12,34.14,42132.0,31.6318,31.6318,31.604,31.6226,42132.0
2020-02-03 14:00:00,34.14,34.14,34.12,34.13,19339.0,31.6226,31.6226,31.604,31.6133,19339.0
2020-02-03 14:10:00,34.13,34.13,34.11,34.12,21336.0,31.6133,31.6133,31.5948,31.604,21336.0
2020-02-03 14:20:00,34.12,34.12,34.11,34.11,26111.0,31.604,31.604,31.5948,31.5948,26111.0
2020-02-03 14:30:00,34.11,34.12,34.09,34.1,48694.0,31.5948,31.604,31.5762,31.5855,48694.0
2020-02-03 14:40:00,34.1,34.11,34.09,34.11,40743.0,31.5855,31.5948,31.5762,31.5948,40743.0
2020-02-03 14:50:00,34.11,34.11,34.1,34.11,34940.0,31.5948,31.5948,31.5855,31.5948,34940.0
2020-02-03 15:00:00,34.11,34.11,34.1,34.11,43650.0,31.5948,31.5948,31.5855,31.5948,43650.0
2020-02-03 15:10:00,34.11,34.11,34.09,34.09,39937.0,31.5948,31.5948,31.5762,31.5762,39937.0
2020-02-03 15:20:00,34.09,34.1,34.09,34.09,26162.0,31.5762,31.5855,31.5762,31.5762,26162.0
2020-02-03 15:30:00,34.09,34.11,34.09,34.11,32907.0,31.5762,31.5948,31.5762,31.5948,32907.0
2020-02-03 15:40:00,34.11,34.11,34.07,34.07,151651.0,31.5948,31.5948,31.5577,31.5577,151651.0
2020-02-03 15:50:00,34.07,34.08,34.06,34.06,589437.0,31.5577,31.567,31.5485,31.5485,589437.0
2020-02-04 09:30:00,34.85,34.95,34.85,34.9,169655.0,32.2802,32.3728,32.2802,32.3265,169655.0
2020-02-04 09:40:00,34.9,34.93,34.9,34.91,208804.0,32.3265,32.3543,32.3265,32.3358,208804.0
2020-02-04 09:50:00,34.91,34.93,34.9,34.93,73694.0,32.3358,32.3543,32.3265,32.3543,73694.0
2020-02-04 10:00:00,34.93,34.93,34.88,34.9,56063.0,32.3543,32.3543,32.308,32.3265,56063.0
2020-02-04 10:10:00,34.9,34.9,34.86,34.89,169430.0,32.3265,32.3265,32.2895,32.3173,169430.0
2020-02-04 10:20:00,34.89,34.94,34.88,34.93,135441.0,32.3173,32.3636,32.308,32.3543,135441.0
2020-02-04 10:30:00,34.94,34.95,34.92,34.94,62787.0,32.3636,32.3728,32.345,32.3636,62787.0
2020-02-04 10:40:00,34.95,34.95,34.92,34.94,68985.0,32.3728,32.3728,32.345,32.3636,68985.0
2020-02-04 10:50:00,34.94,34.95,34.93,34.94,95161.0,32.3636,32.3728,32.3543,32.3636,95161.0
2020-02-04 11:00:00,34.94,34.96,34.92,34.94,60590.0,32.3636,32.3821,32.345,32.3636,60590.0
2020-02-04 11:10:00,34.94,34.97,34.94,34.97,71763.0,32.3636,32.3914,32.3636,32.3914,71763.0
2020-02-04 11:20:00,34.97,35.0,34.96,34.99,66078.0,32.3914,32.4191,32.3821,32.4099,66078.0
2020-02-04 11:30:00,35.0,35.01,34.98,34.99,54718.0,32.4191,32.4284,32.4006,32.4099,54718.0
2020-02-04 11:40:00,34.98,35.0,34.98,34.98,18852.0,32.4006,32.4191,32.4006,32.4006,18852.0
2020-02-04 11:50:00,34.98,34.99,34.95,34.97,31731.0,32.4006,32.4099,32.3728,32.3914,31731.0
2020-02-04 12:00:00,34.97,34.97,34.95,34.97,13375.0,32.3914,32.3914,32.3728,32.3914,13375.0
2020-02-04 12:10:00,34.96,34.98,34.95,34.96,80558.0,32.3821,32.4006,32.3728,32.3821,80558.0
2020-02-04 12:20:00,34.96,34.97,34.95,34.97,8500.0,32.3821,32.3914,32.3728,32.3914,8500.0
2020-02-04 12:30:00,34.97,34.97,34.96,34.97,27272.0,32.3914,32.3914,32.3821,32.3914,27272.0
2020-02-04 12:40:00,34.97,34.97,34.94,34.97,115376.0,32.3914,32.3914,32.3636,32.3914,115376.0
2020-02-04 12:50:00,34.96,34.98,34.95,34.97,34080.0,32.3821,32.4006,32.3728,32.3914,34080.0
2020-02-04 13:00:00,34.97,34.99,34.96,34.96,56129.0,32.3914,32.4099,32.3821,32.3821,56129.0
2020-02-04 13:10:00,34.96,34.97,34.93,34.95,73710.0,32.3821,32.3914,32.3543,32.3728,73710.0
2020-02-04 13:20:00,34.94,34.95,34.93,34.95,22580.0,32.3636,32.3728,32.3543,32.3728,22580.0
2020-02-04 13:30:00,34.95,34.96,34.95,34.95,31024.0,32.3728,32.3821,32.3728,32.3728,31024.0
2020-02-04 13:40:00,34.96,34.96,34.95,34.95,12931.0,32.3821,32.3821,32.3728,32.3728,12931.0
2020-02-04 13:50:00,34.96,34.97,34.95,34.97,40145.0,32.3821,32.3914,32.3728,32.3914,40145.0
2020-02-04 14:00:00,34.97,34.97,34.96,34.97,9845.0,32.3914,32.3914,32.3821,32.3914,9845.0
2020-02-04 14:10:00,34.97,34.97,34.96,34.97,13336.0,32.3914,32.3914,32.3821,32.3914,13336.0
2020-02-04 14:20:00,34.96,34.97,34.94,34.95,44985.0,32.3821,32.3914,32.3636,32.3728,44985.0
2020-02-04 14:30:00,34.94,34.96,34.94,34.96,39644.0,32.3636,32.3821,32.3636,32.3821,39644.0
2020-02-04 14:40:00,34.96,34.97,34.95,34.97,32349.0,32.3821,32.3914,32.3728,32.3914,32349.0
2020-02-04 14:50:00,34.97,34.97,34.94,34.94,34192.0,32.3914,32.3914,32.3636,32.3636,34192.0
2020-02-04 15:00:00,34.94,34.94,34.92,34.93,93653.0,32.3636,32.3636,32.345,32.3543,93653.0
2020-02-04 15:10:00,34.93,34.93,34.92,34.93,19549.0,32.3543,32.3543,32.345,32.3543,19549.0
2020-02-04 15:20:00,34.93,34.94,34.92,34.94,42666.0,32.3543,32.3636,32.345,32.3636,42666.0
2020-02-04 15:30:00,34.94,34.94,34.91,34.92,91738.0,32.3636,32.3636,32.3358,32.345,91738.0
2020-02-04 15:40:00,34.91,34.92,34.89,34.91,168056.0,32.3358,32.345,32.3173,32.3358,168056.0
2020-02-04 15:50:00,34.9,34.91,34.86,34.86,869892.0,32.3265,32.3358,32.2895,32.2895,869892.0
2020-02-05 09:30:00,35.32,35.41,35.29,35.3,236012.0,32.7155,32.7989,32.6878,32.697,236012.0
2020-02-05 09:40:00,35.29,35.35,35.25,35.33,187895.0,32.6878,32.7433,32.6507,32.7248,187895.0
2020-02-05 09:50:00,35.32,35.34,35.29,35.31,91280.0,32.7155,32.7341,32.6878,32.7063,91280.0
2020-02-05 10:00:00,35.3,35.35,35.26,35.27,195548.0,32.697,32.7433,32.66,32.6692,195548.0
2020-02-05 10:10:00,35.27,35.27,35.2,35.22,73262.0,32.6692,32.6692,32.6044,32.6229,73262.0
2020-02-05 10:20:00,35.22,35.23,35.17,35.18,122732.0,32.6229,32.6322,32.5766,32.5859,122732.0
2020-02-05 10:30:00,35.18,35.25,35.16,35.22,116521.0,32.5859,32.6507,32.5673,32.6229,116521.0
2020-02-05 10:40:00,35.22,35.24,35.19,35.22,79112.0,32.6229,32.6414,32.5951,32.6229,79112.0
2020-02-05 10:50:00,35.23,35.25,35.19,35.23,39884.0,32.6322,32.6507,32.5951,32.6322,39884.0
2020-02-05 11:00:00,35.24,35.25,35.19,35.23,69492.0,32.6414,32.6507,32.5951,32.6322,69492.0
2020-02-05 11:10:00,35.23,35.23,35.21,35.22,20947.0,32.6322,32.6322,32.6137,32.6229,20947.0
2020-02-05 11:20:00,35.21,35.25,35.2,35.24,52041.0,32.6137,32.6507,32.6044,32.6414,52041.0
2020-02-05 11:30:00,35.24,35.25,35.21,35.22,79512.0,32.6414,32.6507,32.6137,32.6229,79512.0
2020-02-05 11:40:00,35.22,35.26,35.19,35.26,56071.0,32.6229,32.66,32.5951,32.66,56071.0
2020-02-05 11:50:00,35.26,35.26,35.22,35.25,40648.0,32.66,32.66,32.6229,32.6507,40648.0
2020-02-05 12:00:00,35.25,35.26,35.23,35.25,52713.0,32.6507,32.66,32.6322,32.6507,52713.0
2020-02-05 12:10:00,35.25,35.25,35.23,35.23,19076.0,32.6507,32.6507,32.6322,32.6322,19076.0
2020-02-05 12:20:00,35.23,35.24,35.21,35.22,35792.0,32.6322,32.6414,32.6137,32.6229,35792.0
2020-02-05 12:30:00,35.22,35.22,35.2,35.22,32856.0,32.6229,32.6229,32.6044,32.6229,32856.0
2020-02-05 12:40:00,35.22,35.22,35.19,35.19,16721.0,32.6229,32.6229,32.5951,32.5951,16721.0
2020-02-05 12:50:00,35.19,35.2,35.18,35.18,20546.0,32.5951,32.6044,32.5859,32.5859,20546.0
2020-02-05 13:00:00,35.18,35.19,35.17,35.18,38531.0,32.5859,32.5951,32.5766,32.5859,38531.0
2020-02-05 13:10:00,35.18,35.19,35.16,35.19,31410.0,32.5859,32.5951,32.5673,32.5951,31410.0
2020-02-05 13:20:00,35.19,35.2,35.16,35.18,38295.0,32.5951,32.6044,32.5673,32.5859,38295.0
2020-02-05 13:30:00,35.18,35.19,35.17,35.18,21353.0,32.5859,32.5951,32.5766,32.5859,21353.0
2020-02-05 13:40:00,35.18,35.21,35.17,35.2,21376.0,32.5859,32.6137,32.5766,32.6044,21376.0
2020-02-05 13:50:00,35.2,35.22,35.2,35.21,31581.0,32.6044,32.6229,32.6044,32.6137,31581.0
2020-02-05 14:00:00,35.2,35.2,35.18,35.19,24770.0,32.6044,32.6044,32.5859,32.5951,24770.0
2020-02-05 14:10:00,35.19,35.2,35.18,35.2,17101.0,32.5951,32.6044,32.5859,32.6044,17101.0
2020-02-05 14:20:00,35.2,35.21,35.19,35.2,20689.0,32.6044,32.6137,32.5951,32.6044,20689.0
2020-02-05 14:30:00,35.2,35.2,35.18,35.19,23223.0,32.6044,32.6044,32.5859,32.5951,23223.0
2020-02-05 14:40:00,35.19,35.2,35.18,35.19,41783.0,32.5951,32.6044,32.5859,32.5951,41783.0
2020-02-05 14:50:00,35.19,35.22,35.19,35.2,33795.0,32.5951,32.6229,32.5951,32.6044,33795.0
2020-02-05 15:00:00,35.2,35.21,35.19,35.2,14498.0,32.6044,32.6137,32.5951,32.6044,14498.0
2020-02-05 15:10:00,35.2,35.21,35.18,35.2,33119.0,32.6044,32.6137,32.5859,32.6044,33119.0
2020-02-05 15:20:00,35.2,35.21,35.18,35.2,13448.0,32.6044,32.6137,32.5859,32.6044,13448.0
2020-02-05 15:30:00,35.2,35.2,35.19,35.2,20106.0,32.6044,32.6044,32.5951,32.6044,20106.0
2020-02-05 15:40:00,35.2,35.2,35.17,35.19,134858.0,32.6044,32.6044,32.5766,32.5951,134858.0
2020-02-05 15:50:00,35.19,35.19,35.15,35.15,428893.0,32.5951,32.5951,32.5581,32.5581,428893.0
2020-02-06 09:30:00,35.57,35.57,35.48,35.51,130534.0,32.9471,32.9471,32.8638,32.8915,130534.0
2020-02-06 09:40:00,35.51,35.51,35.46,35.5,191144.0,32.8915,32.8915,32.8452,32.8823,191144.0
2020-02-06 09:50:00,35.5,35.51,35.49,35.51,38687.0,32.8823,32.8915,32.873,32.8915,38687.0
2020-02-06 10:00:00,35.5,35.51,35.47,35.48,63119.0,32.8823,32.8915,32.8545,32.8638,63119.0
2020-02-06 10:10:00,35.48,35.49,35.43,35.44,52757.0,32.8638,32.873,32.8174,32.8267,52757.0
2020-02-06 10:20:00,35.44,35.45,35.41,35.43,54190.0,32.8267,32.836,32.7989,32.8174,54190.0
2020-02-06 10:30:00,35.43,35.44,35.42,35.44,57603.0,32.8174,32.8267,32.8082,32.8267,57603.0
2020-02-06 10:40:00,35.44,35.44,35.42,35.44,40020.0,32.8267,32.8267,32.8082,32.8267,40020.0
2020-02-06 10:50:00,35.44,35.44,35.4,35.44,70889.0,32.8267,32.8267,32.7896,32.8267,70889.0
2020-02-06 11:00:00,35.43,35.44,35.43,35.44,33475.0,32.8174,32.8267,32.8174,32.8267,33475.0
2020-02-06 11:10:00,35.44,35.46,35.44,35.44,64599.0,32.8267,32.8452,32.8267,32.8267,64599.0
2020-02-06 11:20:00,35.45,35.47,35.44,35.47,91023.0,32.836,32.8545,32.8267,32.8545,91023.0
2020-02-06 11:30:00,35.47,35.51,35.46,35.51,69778.0,32.8545,32.8915,32.8452,32.8915,69778.0
2020-02-06 11:40:00,35.51,35.51,35.47,35.48,56158.0,32.8915,32.8915,32.8545,32.8638,56158.0
2020-02-06 11:50:00,35.48,35.48,35.45,35.48,40816.0,32.8638,32.8638,32.836,32.8638,40816.0
2020-02-06 12:00:00,35.48,35.5,35.47,35.5,54576.0,32.8638,32.8823,32.8545,32.8823,54576.0
2020-02-06 12:10:00,35.5,35.5,35.46,35.48,50779.0,32.8823,32.8823,32.8452,32.8638,50779.0
2020-02-06 12:20:00,35.48,35.49,35.47,35.49,121728.0,32.8638,32.873,32.8545,32.873,121728.0
2020-02-06 12:30:00,35.48,35.49,35.48,35.49,10922.0,32.8638,32.873,32.8638,32.873,10922.0
2020-02-06 12:40:00,35.49,35.5,35.48,35.5,25725.0,32.873,32.8823,32.8638,32.8823,25725.0
2020-02-06 12:50:00,35.5,35.5,35.49,35.5,10306.0,32.8823,32.8823,32.873,32.8823,10306.0
2020-02-06 13:00:00,35.5,35.51,35.47,35.48,64683.0,32.8823,32.8915,32.8545,32.8638,64683.0
2020-02-06 13:10:00,35.48,35.49,35.47,35.49,23389.0,32.8638,32.873,32.8545,32.873,23389.0
2020-02-06 13:20:00,35.48,35.49,35.47,35.48,42685.0,32.8638,32.873,32.8545,32.8638,42685.0
2020-02-06 13:30:00,35.48,35.48,35.45,35.47,26752.0,32.8638,32.8638,32.836,32.8545,26752.0
2020-02-06 13:40:00,35.47,35.47,35.45,35.47,18459.0,32.8545,32.8545,32.836,32.8545,18459.0
2020-02-06 13:50:00,35.47,35.49,35.47,35.49,52577.0,32.8545,32.873,32.8545,32.873,52577.0
2020-02-06 14:00:00,35.49,35.49,35.46,35.47,122795.0,32.873,32.873,32.8452,32.8545,122795.0
2020-02-06 14:10:00,35.47,35.48,35.47,35.47,10919.0,32.8545,32.8638,32.8545,32.8545,10919.0
2020-02-06 14:20:00,35.48,35.48,35.47,35.48,26357.0,32.8638,32.8638,32.8545,32.8638,26357.0
2020-02-06 14:30:00,35.48,35.48,35.46,35.47,78612.0,32.8638,32.8638,32.8452,32.8545,78612.0
2020-02-06 14:40:00,35.47,35.47,35.43,35.44,55774.0,32.8545,32.8545,32.8174,32.8267,55774.0
2020-02-06 14:50:00,35.44,35.45,35.42,35.43,30599.0,32.8267,32.836,32.8082,32.8174,30599.0
2020-02-06 15:00:00,35.43,35.44,35.42,35.44,25281.0,32.8174,32.8267,32.8082,32.8267,25281.0
2020-02-06 15:10:00,35.44,35.44,35.43,35.44,22846.0,32.8267,32.8267,32.8174,32.8267,22846.0
2020-02-06 15:20:00,35.44,35.44,35.43,35.44,33194.0,32.8267,32.8267,32.8174,32.8267,33194.0
2020-02-06 15:30:00,35.44,35.44,35.4,35.42,187972.0,32.8267,32.8267,32.7896,32.8082,187972.0
2020-02-06 15:40:00,35.42,35.43,35.4,35.41,71720.0,32.8082,32.8174,32.7896,32.7989,71720.0
2020-02-06 15:50:00,35.41,35.42,35.39,35.4,246644.0,32.7989,32.8082,32.7804,32.7896,246644.0
2020-02-07 09:30:00,35.13,35.16,35.07,35.12,144165.0,32.5396,32.5673,32.484,32.5303,144165.0
2020-02-07 09:40:00,35.12,35.14,35.1,35.13,259685.0,32.5303,32.5488,32.5118,32.5396,259685.0
2020-02-07 09:50:00,35.14,35.17,35.13,35.15,116372.0,32.5488,32.5766,32.5396,32.5581,116372.0
2020-02-07 10:00:00,35.15,35.15,35.09,35.1,70627.0,32.5581,32.5581,32.5025,32.5118,70627.0
2020-02-07 10:10:00,35.1,35.13,35.1,35.12,24499.0,32.5118,32.5396,32.5118,32.5303,24499.0
2020-02-07 10:20:00,35.12,35.14,35.11,35.14,63107.0,32.5303,32.5488,32.521,32.5488,63107.0
2020-02-07 10:30:00,35.14,35.16,35.13,35.15,40676.0,32.5488,32.5673,32.5396,32.5581,40676.0
2020-02-07 10:40:00,35.15,35.19,35.14,35.19,43133.0,32.5581,32.5951,32.5488,32.5951,43133.0
2020-02-07 10:50:00,35.19,35.2,35.18,35.19,39053.0,32.5951,32.6044,32.5859,32.5951,39053.0
2020-02-07 11:00:00,35.18,35.19,35.15,35.18,45766.0,32.5859,32.5951,32.5581,32.5859,45766.0
2020-02-07 11:10:00,35.17,35.18,35.15,35.16,27751.0,32.5766,32.5859,32.5581,32.5673,27751.0
2020-02-07 11:20:00,35.16,35.18,35.15,35.17,18018.0,32.5673,32.5859,32.5581,32.5766,18018.0
2020-02-07 11:30:00,35.18,35.19,35.17,35.17,44896.0,32.5859,32.5951,32.5766,32.5766,44896.0
2020-02-07 11:40:00,35.17,35.17,35.14,35.15,40882.0,32.5766,32.5766,32.5488,32.5581,40882.0
2020-02-07 11:50:00,35.15,35.16,35.14,35.16,10311.0,32.5581,32.5673,32.5488,32.5673,10311.0
2020-02-07 12:00:00,35.16,35.16,35.14,35.15,37099.0,32.5673,32.5673,32.5488,32.5581,37099.0
2020-02-07 12:10:00,35.14,35.16,35.13,35.15,29220.0,32.5488,32.5673,32.5396,32.5581,29220.0
2020-02-07 12:20:00,35.15,35.16,35.14,35.16,19789.0,32.5581,32.5673,32.5488,32.5673,19789.0
2020-02-07 12:30:00,35.16,35.16,35.12,35.13,43942.0,32.5673,32.5673,32.5303,32.5396,43942.0
2020-02-07 12:40:00,35.13,35.13,35.11,35.12,22175.0,32.5396,32.5396,32.521,32.5303,22175.0
2020-02-07 12:50:00,35.11,35.13,35.1,35.13,28264.0,32.521,32.5396,32.5118,32.5396,28264.0
2020-02-07 13:00:00,35.13,35.13,35.11,35.12,24366.0,32.5396,32.5396,32.521,32.5303,24366.0
2020-02-07 13:10:00,35.12,35.12,35.11,35.12,9984.0,32.5303,32.5303,32.521,32.5303,9984.0
2020-02-07 13:20:00,35.12,35.13,35.11,35.13,14172.0,32.5303,32.5396,32.521,32.5396,14172.0
2020-02-07 13:30:00,35.13,35.13,35.08,35.09,79201.0,32.5396,32.5396,32.4932,32.5025,79201.0
2020-02-07 13:40:00,35.09,35.1,35.08,35.09,14693.0,32.5025,32.5118,32.4932,32.5025,14693.0
2020-02-07 13:50:00,35.09,35.11,35.08,35.08,40077.0,32.5025,32.521,32.4932,32.4932,40077.0
2020-02-07 14:00:00,35.08,35.1,35.08,35.09,50387.0,32.4932,32.5118,32.4932,32.5025,50387.0
2020-02-07 14:10:00,35.09,35.09,35.06,35.07,36224.0,32.5025,32.5025,32.4747,32.484,36224.0
2020-02-07 14:20:00,35.07,35.08,35.06,35.08,51056.0,32.484,32.4932,32.4747,32.4932,51056.0
2020-02-07 14:30:00,35.08,35.1,35.07,35.08,72737.0,32.4932,32.5118,32.484,32.4932,72737.0
2020-02-07 14:40:00,35.08,35.1,35.08,35.09,9019.0,32.4932,32.5118,32.4932,32.5025,9019.0
2020-02-07 14:50:00,35.1,35.11,35.09,35.11,24068.0,32.5118,32.521,32.5025,32.521,24068.0
2020-02-07 15:00:00,35.11,35.12,35.08,35.1,45437.0,32.521,32.5303,32.4932,32.5118,45437.0
2020-02-07 15:10:00,35.1,35.12,35.09,35.11,31344.0,32.5118,32.5303,32.5025,32.521,31344.0
2020-02-07 15:20:00,35.1,35.1,35.09,35.1,16961.0,32.5118,32.5118,32.5025,32.5118,16961.0
2020-02-07 15:30:00,35.09,35.12,35.09,35.11,27740.0,32.5025,32.5303,32.5025,32.521,27740.0
2020-02-07 15:40:00,35.1,35.1,35.08,35.09,52668.0,32.5118,32.5118,32.4932,32.5025,52668.0
2020-02-07 15:50:00,35.09,35.1,35.04,35.05,406394.0,32.5025,32.5118,32.4562,32.4655,406394.0
2020-02-10 09:30:00,35.06,35.18,35.06,35.18,86046.0,32.4747,32.5859,32.4747,32.5859,86046.0
2020-02-10 09:40:00,35.18,35.2,35.17,35.19,226418.0,32.5859,32.6044,32.5766,32.5951,226418.0
2020-02-10 09:50:00,35.2,35.21,35.18,35.2,103293.0,32.6044,32.6137,32.5859,32.6044,103293.0
2020-02-10 10:00:00,35.2,35.24,35.19,35.23,39823.0,32.6044,32.6414,32.5951,32.6322,39823.0
2020-02-10 10:10:00,35.23,35.26,35.2,35.26,66858.0,32.6322,32.66,32.6044,32.66,66858.0
2020-02-10 10:20:00,35.25,35.26,35.23,35.23,45686.0,32.6507,32.66,32.6322,32.6322,45686.0
2020-02-10 10:30:00,35.23,35.26,35.23,35.25,52253.0,32.6322,32.66,32.6322,32.6507,52253.0
2020-02-10 10:40:00,35.25,35.25,35.21,35.23,71219.0,32.6507,32.6507,32.6137,32.6322,71219.0
2020-02-10 10:50:00,35.24,35.24,35.21,35.23,19117.0,32.6414,32.6414,32.6137,32.6322,19117.0
2020-02-10 11:00:00,35.23,35.24,35.22,35.22,36360.0,32.6322,32.6414,32.6229,32.6229,36360.0
2020-02-10 11:10:00,35.22,35.23,35.21,35.22,61136.0,32.6229,32.6322,32.6137,32.6229,61136.0
2020-02-10 11:20:00,35.22,35.24,35.21,35.23,56817.0,32.6229,32.6414,32.6137,32.6322,56817.0
2020-02-10 11:30:00,35.23,35.25,35.22,35.25,27944.0,32.6322,32.6507,32.6229,32.6507,27944.0
2020-02-10 11:40:00,35.25,35.27,35.24,35.25,30219.0,32.6507,32.6692,32.6414,32.6507,30219.0
2020-02-10 11:50:00,35.25,35.25,35.22,35.23,32990.0,32.6507,32.6507,32.6229,32.6322,32990.0
2020-02-10 12:00:00,35.23,35.24,35.22,35.22,8489.0,32.6322,32.6414,32.6229,32.6229,8489.0
2020-02-10 12:10:00,35.22,35.23,35.2,35.22,64198.0,32.6229,32.6322,32.6044,32.6229,64198.0
2020-02-10 12:20:00,35.22,35.22,35.21,35.21,21221.0,32.6229,32.6229,32.6137,32.6137,21221.0
2020-02-10 12:30:00,35.21,35.22,35.18,35.2,54725.0,32.6137,32.6229,32.5859,32.6044,54725.0
2020-02-10 12:40:00,35.21,35.22,35.19,35.2,26256.0,32.6137,32.6229,32.5951,32.6044,26256.0
2020-02-10 12:50:00,35.2,35.22,35.2,35.2,23812.0,32.6044,32.6229,32.6044,32.6044,23812.0
2020-02-10 13:00:00,35.2,35.21,35.2,35.2,13477.0,32.6044,32.6137,32.6044,32.6044,13477.0
2020-02-10 13:10:00,35.2,35.21,35.2,35.2,11887.0,32.6044,32.6137,32.6044,32.6044,11887.0
2020-02-10 13:20:00,35.2,35.21,35.2,35.2,19036.0,32.6044,32.6137,32.6044,32.6044,19036.0
2020-02-10 13:30:00,35.2,35.21,35.2,35.21,22178.0,32.6044,32.6137,32.6044,32.6137,22178.0
2020-02-10 13:40:00,35.21,35.21,35.2,35.2,13432.0,32.6137,32.6137,32.6044,32.6044,13432.0
2020-02-10 13:50:00,35.2,35.21,35.19,35.19,35782.0,32.6044,32.6137,32.5951,32.5951,35782.0
2020-02-10 14:00:00,35.19,35.2,35.18,35.18,29063.0,32.5951,32.6044,32.5859,32.5859,29063.0
2020-02-10 14:10:00,35.18,35.2,35.18,35.2,49293.0,32.5859,32.6044,32.5859,32.6044,49293.0
2020-02-10 14:20:00,35.19,35.2,35.19,35.19,7657.0,32.5951,32.6044,32.5951,32.5951,7657.0
2020-02-10 14:30:00,35.2,35.2,35.19,35.2,27646.0,32.6044,32.6044,32.5951,32.6044,27646.0
2020-02-10 14:40:00,35.2,35.21,35.2,35.21,30934.0,32.6044,32.6137,32.6044,32.6137,30934.0
2020-02-10 14:50:00,35.2,35.23,35.2,35.21,102012.0,32.6044,32.6322,32.6044,32.6137,102012.0
2020-02-10 15:00:00,35.22,35.23,35.21,35.23,20542.0,32.6229,32.6322,32.6137,32.6322,20542.0
2020-02-10 15:10:00,35.23,35.23,35.21,35.21,18528.0,32.6322,32.6322,32.6137,32.6137,18528.0
2020-02-10 15:20:00,35.21,35.22,35.21,35.21,26903.0,32.6137,32.6229,32.6137,32.6137,26903.0
2020-02-10 15:30:00,35.21,35.22,35.2,35.22,64360.0,32.6137,32.6229,32.6044,32.6229,64360.0
2020-02-10 15:40:00,35.22,35.23,35.21,35.22,78230.0,32.6229,32.6322,32.6137,32.6229,78230.0
2020-02-10 15:50:00,35.21,35.25,35.2,35.24,222258.0,32.6137,32.6507,32.6044,32.6414,222258.0
2020-02-11 09:30:00,35.46,35.52,35.45,35.47,302128.0,32.8452,32.9008,32.836,32.8545,302128.0
2020-02-11 09:40:00,35.48,35.49,35.47,35.49,168178.0,32.8638,32.873,32.8545,32.873,168178.0
2020-02-11 09:50:00,35.48,35.5,35.48,35.5,82967.0,32.8638,32.8823,32.8638,32.8823,82967.0
2020-02-11 10:00:00,35.49,35.58,35.49,35.57,190852.0,32.873,32.9564,32.873,32.9471,190852.0
2020-02-11 10:10:00,35.57,35.58,35.54,35.55,74813.0,32.9471,32.9564,32.9193,32.9286,74813.0
2020-02-11 10:20:00,35.54,35.55,35.52,35.54,23684.0,32.9193,32.9286,32.9008,32.9193,23684.0
2020-02-11 10:30:00,35.54,35.56,35.53,35.54,86427.0,32.9193,32.9379,32.9101,32.9193,86427.0
2020-02-11 10:40:00,35.54,35.55,35.51,35.52,50787.0,32.9193,32.9286,32.8915,32.9008,50787.0
2020-02-11 10:50:00,35.53,35.56,35.52,35.55,219521.0,32.9101,32.9379,32.9008,32.9286,219521.0
2020-02-11 11:00:00,35.55,35.56,35.54,35.54,62860.0,32.9286,32.9379,32.9193,32.9193,62860.0
2020-02-11 11:10:00,35.54,35.56,35.52,35.54,58162.0,32.9193,32.9379,32.9008,32.9193,58162.0
2020-02-11 11:20:00,35.53,35.54,35.49,35.52,98507.0,32.9101,32.9193,32.873,32.9008,98507.0
2020-02-11 11:30:00,35.52,35.52,35.48,35.48,40510.0,32.9008,32.9008,32.8638,32.8638,40510.0
2020-02-11 11:40:00,35.48,35.52,35.47,35.52,66264.0,32.8638,32.9008,32.8545,32.9008,66264.0
2020-02-11 11:50:00,35.52,35.52,35.49,35.5,27215.0,32.9008,32.9008,32.873,32.8823,27215.0
2020-02-11 12:00:00,35.49,35.53,35.49,35.52,74504.0,32.873,32.9101,32.873,32.9008,74504.0
2020-02-11 12:10:00,35.52,35.54,35.51,35.54,33304.0,32.9008,32.9193,32.8915,32.9193,33304.0
2020-02-11 12:20:00,35.54,35.54,35.53,35.54,14111.0,32.9193,32.9193,32.9101,32.9193,14111.0
2020-02-11 12:30:00,35.54,35.55,35.53,35.54,29857.0,32.9193,32.9286,32.9101,32.9193,29857.0
2020-02-11 12:40:00,35.54,35.54,35.51,35.52,15715.0,32.9193,32.9193,32.8915,32.9008,15715.0
2020-02-11 12:50:00,35.52,35.53,35.5,35.52,56262.0,32.9008,32.9101,32.8823,32.9008,56262.0
2020-02-11 13:00:00,35.52,35.54,35.52,35.52,31010.0,32.9008,32.9193,32.9008,32.9008,31010.0
2020-02-11 13:10:00,35.52,35.53,35.51,35.51,13163.0,32.9008,32.9101,32.8915,32.8915,13163.0
2020-02-11 13:20:00,35.51,35.52,35.5,35.51,23546.0,32.8915,32.9008,32.8823,32.8915,23546.0
2020-02-11 13:30:00,35.51,35.52,35.5,35.52,10188.0,32.8915,32.9008,32.8823,32.9008,10188.0
2020-02-11 13:40:00,35.52,35.52,35.51,35.51,5133.0,32.9008,32.9008,32.8915,32.8915,5133.0
2020-02-11 13:50:00,35.51,35.52,35.49,35.5,38918.0,32.8915,32.9008,32.873,32.8823,38918.0
2020-02-11 14:00:00,35.5,35.51,35.47,35.48,68427.0,32.8823,32.8915,32.8545,32.8638,68427.0
2020-02-11 14:10:00,35.48,35.5,35.48,35.5,21395.0,32.8638,32.8823,32.8638,32.8823,21395.0
2020-02-11 14:20:00,35.5,35.5,35.45,35.46,52464.0,32.8823,32.8823,32.836,32.8452,52464.0
2020-02-11 14:30:00,35.46,35.48,35.46,35.48,14062.0,32.8452,32.8638,32.8452,32.8638,14062.0
2020-02-11 14:40:00,35.47,35.48,35.46,35.48,8364.0,32.8545,32.8638,32.8452,32.8638,8364.0
2020-02-11 14:50:00,35.48,35.48,35.46,35.46,13069.0,32.8638,32.8638,32.8452,32.8452,13069.0
2020-02-11 15:00:00,35.46,35.47,35.43,35.44,38170.0,32.8452,32.8545,32.8174,32.8267,38170.0
2020-02-11 15:10:00,35.44,35.44,35.41,35.41,41124.0,32.8267,32.8267,32.7989,32.7989,41124.0
2020-02-11 15:20:00,35.41,35.44,35.41,35.44,38809.0,32.7989,32.8267,32.7989,32.8267,38809.0
2020-02-11 15:30:00,35.44,35.44,35.42,35.43,21331.0,32.8267,32.8267,32.8082,32.8174,21331.0
2020-02-11 15:40:00,35.44,35.47,35.43,35.46,164337.0,32.8267,32.8545,32.8174,32.8452,164337.0
2020-02-11 15:50:00,35.47,35.5,35.45,35.46,289920.0,32.8545,32.8823,32.836,32.8452,289920.0
2020-02-12 09:30:00,35.57,35.67,35.57,35.63,145499.0,32.9471,33.0397,32.9471,33.0027,145499.0
2020-02-12 09:40:00,35.63,35.63,35.59,35.59,89825.0,33.0027,33.0027,32.9656,32.9656,89825.0
2020-02-12 09:50:00,35.59,35.61,35.55,35.6,87446.0,32.9656,32.9842,32.9286,32.9749,87446.0
2020-02-12 10:00:00,35.62,35.62,35.56,35.6,84328.0,32.9934,32.9934,32.9379,32.9749,84328.0
2020-02-12 10:10:00,35.6,35.62,35.6,35.61,40186.0,32.9749,32.9934,32.9749,32.9842,40186.0
2020-02-12 10:20:00,35.62,35.64,35.61,35.64,62988.0,32.9934,33.012,32.9842,33.012,62988.0
2020-02-12 10:30:00,35.64,35.65,35.62,35.64,28243.0,33.012,33.0212,32.9934,33.012,28243.0
2020-02-12 10:40:00,35.64,35.65,35.62,35.63,42844.0,33.012,33.0212,32.9934,33.0027,42844.0
2020-02-12 10:50:00,35.64,35.66,35.62,35.63,30371.0,33.012,33.0305,32.9934,33.0027,30371.0
2020-02-12 11:00:00,35.63,35.67,35.63,35.66,46548.0,33.0027,33.0397,33.0027,33.0305,46548.0
2020-02-12 11:10:00,35.66,35.67,35.65,35.66,35179.0,33.0305,33.0397,33.0212,33.0305,35179.0
2020-02-12 11:20:00,35.67,35.68,35.66,35.67,22248.0,33.0397,33.049,33.0305,33.0397,22248.0
2020-02-12 11:30:00,35.66,35.67,35.65,35.66,24246.0,33.0305,33.0397,33.0212,33.0305,24246.0
2020-02-12 11:40:00,35.66,35.67,35.64,35.65,25826.0,33.0305,33.0397,33.012,33.0212,25826.0
2020-02-12 11:50:00,35.66,35.68,35.65,35.68,28790.0,33.0305,33.049,33.0212,33.049,28790.0
2020-02-12 12:00:00,35.68,35.69,35.67,35.69,20539.0,33.049,33.0583,33.0397,33.0583,20539.0
2020-02-12 12:10:00,35.68,35.69,35.65,35.69,39618.0,33.049,33.0583,33.0212,33.0583,39618.0
2020-02-12 12:20:00,35.69,35.69,35.68,35.69,13626.0,33.0583,33.0583,33.049,33.0583,13626.0
2020-02-12 12:30:00,35.69,35.7,35.66,35.66,62667.0,33.0583,33.0675,33.0305,33.0305,62667.0
2020-02-12 12:40:00,35.66,35.67,35.65,35.66,298287.0,33.0305,33.0397,33.0212,33.0305,298287.0
2020-02-12 12:50:00,35.66,35.66,35.65,35.66,24012.0,33.0305,33.0305,33.0212,33.0305,24012.0
2020-02-12 13:00:00,35.66,35.66,35.65,35.65,27289.0,33.0305,33.0305,33.0212,33.0212,27289.0
2020-02-12 13:10:00,35.66,35.66,35.65,35.66,21026.0,33.0305,33.0305,33.0212,33.0305,21026.0
2020-02-12 13:20:00,35.65,35.66,35.64,35.65,21061.0,33.0212,33.0305,33.012,33.0212,21061.0
2020-02-12 13:30:00,35.65,35.66,35.65,35.66,26304.0,33.0212,33.0305,33.0212,33.0305,26304.0
2020-02-12 13:40:00,35.66,35.67,35.65,35.66,40749.0,33.0305,33.0397,33.0212,33.0305,40749.0
2020-02-12 13:50:00,35.66,35.68,35.66,35.68,74378.0,33.0305,33.049,33.0305,33.049,74378.0
2020-02-12 14:00:00,35.68,35.69,35.67,35.68,40551.0,33.049,33.0583,33.0397,33.049,40551.0
2020-02-12 14:10:00,35.69,35.69,35.68,35.69,21116.0,33.0583,33.0583,33.049,33.0583,21116.0
2020-02-12 14:20:00,35.69,35.7,35.66,35.66,100679.0,33.0583,33.0675,33.0305,33.0305,100679.0
2020-02-12 14:30:00,35.66,35.68,35.66,35.68,13105.0,33.0305,33.049,33.0305,33.049,13105.0
2020-02-12 14:40:00,35.68,35.68,35.67,35.68,10521.0,33.049,33.049,33.0397,33.049,10521.0
2020-02-12 14:50:00,35.68,35.68,35.65,35.66,41416.0,33.049,33.049,33.0212,33.0305,41416.0
2020-02-12 15:00:00,35.67,35.68,35.66,35.67,27531.0,33.0397,33.049,33.0305,33.0397,27531.0
2020-02-12 15:10:00,35.67,35.68,35.64,35.66,34979.0,33.0397,33.049,33.012,33.0305,34979.0
2020-02-12 15:20:00,35.66,35.67,35.65,35.66,41289.0,33.0305,33.0397,33.0212,33.0305,41289.0
2020-02-12 15:30:00,35.66,35.67,35.66,35.66,127692.0,33.0305,33.0397,33.0305,33.0305,127692.0
2020-02-12 15:40:00,35.66,35.67,35.65,35.65,66156.0,33.0305,33.0397,33.0212,33.0212,66156.0
2020-02-12 15:50:00,35.66,35.7,35.65,35.66,484358.0,33.0305,33.0675,33.0212,33.0305,484358.0
2020-02-13 09:30:00,35.5,35.56,35.49,35.52,71336.0,32.8823,32.9379,32.873,32.9008,71336.0
2020-02-13 09:40:00,35.53,35.58,35.52,35.55,204401.0,32.9101,32.9564,32.9008,32.9286,204401.0
2020-02-13 09:50:00,35.55,35.57,35.5,35.5,138545.0,32.9286,32.9471,32.8823,32.8823,138545.0
2020-02-13 10:00:00,35.5,35.51,35.43,35.48,163147.0,32.8823,32.8915,32.8174,32.8638,163147.0
2020-02-13 10:10:00,35.49,35.51,35.48,35.5,96308.0,32.873,32.8915,32.8638,32.8823,96308.0
2020-02-13 10:20:00,35.49,35.5,35.46,35.48,450258.0,32.873,32.8823,32.8452,32.8638,450258.0
2020-02-13 10:30:00,35.48,35.48,35.45,35.47,79241.0,32.8638,32.8638,32.836,32.8545,79241.0
2020-02-13 10:40:00,35.47,35.5,35.46,35.48,83812.0,32.8545,32.8823,32.8452,32.8638,83812.0
2020-02-13 10:50:00,35.48,35.5,35.48,35.5,50605.0,32.8638,32.8823,32.8638,32.8823,50605.0
2020-02-13 11:00:00,35.5,35.52,35.48,35.48,241532.0,32.8823,32.9008,32.8638,32.8638,241532.0
2020-02-13 11:10:00,35.48,35.5,35.48,35.49,176946.0,32.8638,32.8823,32.8638,32.873,176946.0
2020-02-13 11:20:00,35.5,35.51,35.49,35.5,34817.0,32.8823,32.8915,32.873,32.8823,34817.0
2020-02-13 11:30:00,35.51,35.54,35.5,35.52,108525.0,32.8915,32.9193,32.8823,32.9008,108525.0
2020-02-13 11:40:00,35.53,35.56,35.52,35.52,51392.0,32.9101,32.9379,32.9008,32.9008,51392.0
2020-02-13 11:50:00,35.52,35.52,35.49,35.5,57242.0,32.9008,32.9008,32.873,32.8823,57242.0
2020-02-13 12:00:00,35.5,35.53,35.5,35.51,27709.0,32.8823,32.9101,32.8823,32.8915,27709.0
2020-02-13 12:10:00,35.51,35.52,35.5,35.51,44040.0,32.8915,32.9008,32.8823,32.8915,44040.0
2020-02-13 12:20:00,35.5,35.52,35.5,35.51,21103.0,32.8823,32.9008,32.8823,32.8915,21103.0
2020-02-13 12:30:00,35.51,35.51,35.49,35.5,336369.0,32.8915,32.8915,32.873,32.8823,336369.0
2020-02-13 12:40:00,35.5,35.51,35.49,35.49,34258.0,32.8823,32.8915,32.873,32.873,34258.0
2020-02-13 12:50:00,35.49,35.51,35.47,35.47,82555.0,32.873,32.8915,32.8545,32.8545,82555.0
2020-02-13 13:00:00,35.47,35.47,35.45,35.47,48415.0,32.8545,32.8545,32.836,32.8545,48415.0
2020-02-13 13:10:00,35.46,35.47,35.42,35.43,197792.0,32.8452,32.8545,32.8082,32.8174,197792.0
2020-02-13 13:20:00,35.43,35.44,35.42,35.44,118338.0,32.8174,32.8267,32.8082,32.8267,118338.0
2020-02-13 13:30:00,35.44,35.45,35.43,35.45,13764.0,32.8267,32.836,32.8174,32.836,13764.0
2020-02-13 13:40:00,35.45,35.48,35.44,35.47,37164.0,32.836,32.8638,32.8267,32.8545,37164.0
2020-02-13 13:50:00,35.47,35.48,35.46,35.46,12730.0,32.8545,32.8638,32.8452,32.8452,12730.0
2020-02-13 14:00:00,35.46,35.48,35.46,35.46,25828.0,32.8452,32.8638,32.8452,32.8452,25828.0
2020-02-13 14:10:00,35.46,35.48,35.44,35.47,91206.0,32.8452,32.8638,32.8267,32.8545,91206.0
2020-02-13 14:20:00,35.47,35.48,35.45,35.46,86069.0,32.8545,32.8638,32.836,32.8452,86069.0
2020-02-13 14:30:00,35.46,35.48,35.46,35.47,36943.0,32.8452,32.8638,32.8452,32.8545,36943.0
2020-02-13 14:40:00,35.48,35.49,35.46,35.48,124546.0,32.8638,32.873,32.8452,32.8638,124546.0
2020-02-13 14:50:00,35.48,35.5,35.47,35.48,72241.0,32.8638,32.8823,32.8545,32.8638,72241.0
2020-02-13 15:00:00,35.49,35.49,35.46,35.48,147672.0,32.873,32.873,32.8452,32.8638,147672.0
2020-02-13 15:10:00,35.48,35.49,35.46,35.46,97875.0,32.8638,32.873,32.8452,32.8452,97875.0
2020-02-13 15:20:00,35.46,35.47,35.44,35.45,74831.0,32.8452,32.8545,32.8267,32.836,74831.0
2020-02-13 15:30:00,35.45,35.46,35.43,35.45,180282.0,32.836,32.8452,32.8174,32.836,180282.0
2020-02-13 15:40:00,35.45,35.45,35.41,35.41,179810.0,32.836,32.836,32.7989,32.7989,179810.0
2020-02-13 15:50:00,35.41,35.41,35.35,35.39,792191.0,32.7989,32.7989,32.7433,32.7804,792191.0
2020-02-14 09:30:00,35.39,35.4,35.29,35.3,198610.0,32.7804,32.7896,32.6878,32.697,198610.0
2020-02-14 09:40:00,35.3,35.32,35.29,35.3,338849.0,32.697,32.7155,32.6878,32.697,338849.0
2020-02-14 09:50:00,35.3,35.31,35.27,35.28,257706.0,32.697,32.7063,32.6692,32.6785,257706.0
2020-02-14 10:00:00,35.29,35.29,35.25,35.25,91255.0,32.6878,32.6878,32.6507,32.6507,91255.0
2020-02-14 10:10:00,35.25,35.26,35.22,35.22,316433.0,32.6507,32.66,32.6229,32.6229,316433.0
2020-02-14 10:20:00,35.23,35.24,35.22,35.23,108208.0,32.6322,32.6414,32.6229,32.6322,108208.0
2020-02-14 10:30:00,35.23,35.23,35.21,35.21,127505.0,32.6322,32.6322,32.6137,32.6137,127505.0
2020-02-14 10:40:00,35.21,35.23,35.21,35.23,64219.0,32.6137,32.6322,32.6137,32.6322,64219.0
2020-02-14 10:50:00,35.23,35.24,35.22,35.23,79689.0,32.6322,32.6414,32.6229,32.6322,79689.0
2020-02-14 11:00:00,35.23,35.24,35.21,35.22,52178.0,32.6322,32.6414,32.6137,32.6229,52178.0
2020-02-14 11:10:00,35.22,35.22,35.21,35.21,85006.0,32.6229,32.6229,32.6137,32.6137,85006.0
2020-02-14 11:20:00,35.21,35.25,35.21,35.25,289240.0,32.6137,32.6507,32.6137,32.6507,289240.0
2020-02-14 11:30:00,35.24,35.25,35.22,35.23,118472.0,32.6414,32.6507,32.6229,32.6322,118472.0
2020-02-14 11:40:00,35.23,35.25,35.23,35.23,34817.0,32.6322,32.6507,32.6322,32.6322,34817.0
2020-02-14 11:50:00,35.23,35.23,35.22,35.22,46555.0,32.6322,32.6322,32.6229,32.6229,46555.0
2020-02-14 12:00:00,35.22,35.23,35.21,35.22,56102.0,32.6229,32.6322,32.6137,32.6229,56102.0
2020-02-14 12:10:00,35.22,35.22,35.2,35.2,20124.0,32.6229,32.6229,32.6044,32.6044,20124.0
2020-02-14 12:20:00,35.2,35.21,35.19,35.2,29928.0,32.6044,32.6137,32.5951,32.6044,29928.0
2020-02-14 12:30:00,35.2,35.21,35.2,35.2,19045.0,32.6044,32.6137,32.6044,32.6044,19045.0
2020-02-14 12:40:00,35.2,35.21,35.17,35.19,72861.0,32.6044,32.6137,32.5766,32.5951,72861.0
2020-02-14 12:50:00,35.18,35.19,35.17,35.19,43697.0,32.5859,32.5951,32.5766,32.5951,43697.0
2020-02-14 13:00:00,35.19,35.21,35.17,35.17,42214.0,32.5951,32.6137,32.5766,32.5766,42214.0
2020-02-14 13:10:00,35.18,35.18,35.16,35.16,34260.0,32.5859,32.5859,32.5673,32.5673,34260.0
2020-02-14 13:20:00,35.16,35.17,35.15,35.15,90566.0,32.5673,32.5766,32.5581,32.5581,90566.0
2020-02-14 13:30:00,35.14,35.16,35.13,35.16,110579.0,32.5488,32.5673,32.5396,32.5673,110579.0
2020-02-14 13:40:00,35.16,35.16,35.14,35.14,60814.0,32.5673,32.5673,32.5488,32.5488,60814.0
2020-02-14 13:50:00,35.14,35.15,35.12,35.13,180684.0,32.5488,32.5581,32.5303,32.5396,180684.0
2020-02-14 14:00:00,35.13,35.14,35.12,35.12,44772.0,32.5396,32.5488,32.5303,32.5303,44772.0
2020-02-14 14:10:00,35.12,35.14,35.1,35.12,154408.0,32.5303,32.5488,32.5118,32.5303,154408.0
2020-02-14 14:20:00,35.12,35.12,35.11,35.11,48174.0,32.5303,32.5303,32.521,32.521,48174.0
2020-02-14 14:30:00,35.12,35.13,35.11,35.13,70289.0,32.5303,32.5396,32.521,32.5396,70289.0
2020-02-14 14:40:00,35.12,35.13,35.11,35.11,64388.0,32.5303,32.5396,32.521,32.521,64388.0
2020-02-14 14:50:00,35.11,35.12,35.1,35.1,103064.0,32.521,32.5303,32.5118,32.5118,103064.0
2020-02-14 15:00:00,35.1,35.11,35.1,35.11,26176.0,32.5118,32.521,32.5118,32.521,26176.0
2020-02-14 15:10:00,35.11,35.12,35.1,35.12,132668.0,32.521,32.5303,32.5118,32.5303,132668.0
2020-02-14 15:20:00,35.12,35.13,35.11,35.13,50867.0,32.5303,32.5396,32.521,32.5396,50867.0
2020-02-14 15:30:00,35.13,35.15,35.12,35.15,57991.0,32.5396,32.5581,32.5303,32.5581,57991.0
2020-02-14 15:40:00,35.15,35.15,35.12,35.13,182264.0,32.5581,32.5581,32.5303,32.5396,182264.0
2020-02-14 15:50:00,35.13,35.13,35.1,35.11,614724.0,32.5396,32.5396,32.5118,32.521,614724.0
2020-02-18 09:30:00,35.0,35.0,34.93,34.95,178119.0,32.4191,32.4191,32.3543,32.3728,178119.0
2020-02-18 09:40:00,34.96,35.03,34.95,35.02,492217.0,32.3821,32.4469,32.3728,32.4377,492217.0
2020-02-18 09:50:00,35.02,35.07,35.01,35.07,271199.0,32.4377,32.484,32.4284,32.484,271199.0
2020-02-18 10:00:00,35.07,35.07,35.03,35.05,305090.0,32.484,32.484,32.4469,32.4655,305090.0
2020-02-18 10:10:00,35.05,35.06,34.99,35.01,303105.0,32.4655,32.4747,32.4099,32.4284,303105.0
2020-02-18 10:20:00,35.01,35.02,34.97,34.98,103934.0,32.4284,32.4377,32.3914,32.4006,103934.0
2020-02-18 10:30:00,34.98,35.02,34.97,35.01,78895.0,32.4006,32.4377,32.3914,32.4284,78895.0
2020-02-18 10:40:00,35.01,35.03,34.99,35.02,55108.0,32.4284,32.4469,32.4099,32.4377,55108.0
2020-02-18 10:50:00,35.01,35.03,35.0,35.0,78778.0,32.4284,32.4469,32.4191,32.4191,78778.0
2020-02-18 11:00:00,35.0,35.01,34.99,34.99,21722.0,32.4191,32.4284,32.4099,32.4099,21722.0
2020-02-18 11:10:00,35.0,35.0,34.95,34.95,49153.0,32.4191,32.4191,32.3728,32.3728,49153.0
2020-02-18 11:20:00,34.95,34.97,34.95,34.95,67149.0,32.3728,32.3914,32.3728,32.3728,67149.0
2020-02-18 11:30:00,34.95,34.99,34.95,34.98,62541.0,32.3728,32.4099,32.3728,32.4006,62541.0
2020-02-18 11:40:00,34.98,34.98,34.95,34.97,35157.0,32.4006,32.4006,32.3728,32.3914,35157.0
2020-02-18 11:50:00,34.97,34.97,34.95,34.95,22388.0,32.3914,32.3914,32.3728,32.3728,22388.0
2020-02-18 12:00:00,34.95,34.97,34.94,34.96,89765.0,32.3728,32.3914,32.3636,32.3821,89765.0
2020-02-18 12:10:00,34.96,34.99,34.96,34.99,160810.0,32.3821,32.4099,32.3821,32.4099,160810.0
2020-02-18 12:20:00,34.99,34.99,34.98,34.98,66163.0,32.4099,32.4099,32.4006,32.4006,66163.0
2020-02-18 12:30:00,34.98,34.99,34.98,34.98,83007.0,32.4006,32.4099,32.4006,32.4006,83007.0
2020-02-18 12:40:00,34.98,34.99,34.98,34.98,17829.0,32.4006,32.4099,32.4006,32.4006,17829.0
2020-02-18 12:50:00,34.98,34.99,34.98,34.98,39316.0,32.4006,32.4099,32.4006,32.4006,39316.0
2020-02-18 13:00:00,34.98,34.99,34.98,34.98,19976.0,32.4006,32.4099,32.4006,32.4006,19976.0
2020-02-18 13:10:00,34.98,34.99,34.98,34.98,8891.0,32.4006,32.4099,32.4006,32.4006,8891.0
2020-02-18 13:20:00,34.98,34.99,34.98,34.98,79787.0,32.4006,32.4099,32.4006,32.4006,79787.0
2020-02-18 13:30:00,34.98,34.99,34.98,34.98,44678.0,32.4006,32.4099,32.4006,32.4006,44678.0
2020-02-18 13:40:00,34.98,34.99,34.98,34.98,15450.0,32.4006,32.4099,32.4006,32.4006,15450.0
2020-02-18 13:50:00,34.98,34.99,34.98,34.98,23182.0,32.4006,32.4099,32.4006,32.4006,23182.0
2020-02-18 14:00:00,34.98,34.99,34.98,34.98,20074.0,32.4006,32.4099,32.4006,32.4006,20074.0
2020-02-18 14:10:00,34.98,34.99,34.98,34.98,30320.0,32.4006,32.4099,32.4006,32.4006,30320.0
2020-02-18 14:20:00,34.98,34.99,34.98,34.98,28427.0,32.4006,32.4099,32.4006,32.4006,28427.0
2020-02-18 14:30:00,34.98,34.99,34.97,34.98,62855.0,32.4006,32.4099,32.3914,32.4006,62855.0
2020-02-18 14:40:00,34.97,34.97,34.95,34.95,85810.0,32.3914,32.3914,32.3728,32.3728,85810.0
2020-02-18 14:50:00,34.95,34.96,34.95,34.95,32852.0,32.3728,32.3821,32.3728,32.3728,32852.0
2020-02-18 15:00:00,34.95,34.96,34.95,34.95,35306.0,32.3728,32.3821,32.3728,32.3728,35306.0
2020-02-18 15:10:00,34.95,34.96,34.95,34.95,62222.0,32.3728,32.3821,32.3728,32.3728,62222.0
2020-02-18 15:20:00,34.95,34.95,34.93,34.93,61857.0,32.3728,32.3728,32.3543,32.3543,61857.0
2020-02-18 15:30:00,34.93,34.94,34.93,34.93,148677.0,32.3543,32.3636,32.3543,32.3543,148677.0
2020-02-18 15:40:00,34.93,34.93,34.9,34.91,125146.0,32.3543,32.3543,32.3265,32.3358,125146.0
2020-02-18 15:50:00,34.91,34.91,34.88,34.9,373204.0,32.3358,32.3358,32.308,32.3265,373204.0
2020-02-19 09:30:00,35.35,35.42,35.35,35.41,177137.0,32.7433,32.8082,32.7433,32.7989,177137.0
2020-02-19 09:40:00,35.41,35.41,35.37,35.38,284215.0,32.7989,32.7989,32.7619,32.7711,284215.0
2020-02-19 09:50:00,35.38,35.4,35.36,35.37,116381.0,32.7711,32.7896,32.7526,32.7619,116381.0
2020-02-19 10:00:00,35.37,35.38,35.34,35.36,157879.0,32.7619,32.7711,32.7341,32.7526,157879.0
2020-02-19 10:10:00,35.35,35.36,35.33,35.33,102048.0,32.7433,32.7526,32.7248,32.7248,102048.0
2020-02-19 10:20:00,35.33,35.38,35.33,35.38,72088.0,32.7248,32.7711,32.7248,32.7711,72088.0
2020-02-19 10:30:00,35.38,35.39,35.37,35.39,50688.0,32.7711,32.7804,32.7619,32.7804,50688.0
2020-02-19 10:40:00,35.39,35.4,35.35,35.37,73105.0,32.7804,32.7896,32.7433,32.7619,73105.0
2020-02-19 10:50:00,35.36,35.38,35.36,35.36,35039.0,32.7526,32.7711,32.7526,32.7526,35039.0
2020-02-19 11:00:00,35.36,35.36,35.35,35.36,15649.0,32.7526,32.7526,32.7433,32.7526,15649.0
2020-02-19 11:10:00,35.36,35.36,35.35,35.36,13653.0,32.7526,32.7526,32.7433,32.7526,13653.0
2020-02-19 11:20:00,35.35,35.37,35.35,35.37,85412.0,32.7433,32.7619,32.7433,32.7619,85412.0
2020-02-19 11:30:00,35.37,35.37,35.34,35.34,82087.0,32.7619,32.7619,32.7341,32.7341,82087.0
2020-02-19 11:40:00,35.34,35.35,35.33,35.34,45162.0,32.7341,32.7433,32.7248,32.7341,45162.0
2020-02-19 11:50:00,35.34,35.35,35.32,35.33,29137.0,32.7341,32.7433,32.7155,32.7248,29137.0
2020-02-19 12:00:00,35.33,35.34,35.32,35.33,31000.0,32.7248,32.7341,32.7155,32.7248,31000.0
2020-02-19 12:10:00,35.34,35.34,35.33,35.34,18853.0,32.7341,32.7341,32.7248,32.7341,18853.0
2020-02-19 12:20:00,35.34,35.34,35.33,35.33,14462.0,32.7341,32.7341,32.7248,32.7248,14462.0
2020-02-19 12:30:00,35.34,35.34,35.32,35.32,44524.0,32.7341,32.7341,32.7155,32.7155,44524.0
2020-02-19 12:40:00,35.33,35.33,35.32,35.32,101322.0,32.7248,32.7248,32.7155,32.7155,101322.0
2020-02-19 12:50:00,35.32,35.33,35.32,35.33,15525.0,32.7155,32.7248,32.7155,32.7248,15525.0
2020-02-19 13:00:00,35.33,35.33,35.32,35.32,12507.0,32.7248,32.7248,32.7155,32.7155,12507.0
2020-02-19 13:10:00,35.33,35.33,35.31,35.31,66443.0,32.7248,32.7248,32.7063,32.7063,66443.0
2020-02-19 13:20:00,35.31,35.32,35.3,35.32,63813.0,32.7063,32.7155,32.697,32.7155,63813.0
2020-02-19 13:30:00,35.32,35.32,35.3,35.3,36204.0,32.7155,32.7155,32.697,32.697,36204.0
2020-02-19 13:40:00,35.3,35.31,35.3,35.3,2088.0,32.697,32.7063,32.697,32.697,2088.0
2020-02-19 13:50:00,35.3,35.31,35.29,35.3,28529.0,32.697,32.7063,32.6878,32.697,28529.0
2020-02-19 14:00:00,35.3,35.31,35.29,35.31,24997.0,32.697,32.7063,32.6878,32.7063,24997.0
2020-02-19 14:10:00,35.3,35.31,35.29,35.3,35247.0,32.697,32.7063,32.6878,32.697,35247.0
2020-02-19 14:20:00,35.3,35.3,35.29,35.3,3418.0,32.697,32.697,32.6878,32.697,3418.0
2020-02-19 14:30:00,35.29,35.3,35.29,35.3,17668.0,32.6878,32.697,32.6878,32.697,17668.0
2020-02-19 14:40:00,35.3,35.32,35.29,35.32,38580.0,32.697,32.7155,32.6878,32.7155,38580.0
2020-02-19 14:50:00,35.31,35.32,35.29,35.29,75530.0,32.7063,32.7155,32.6878,32.6878,75530.0
2020-02-19 15:00:00,35.3,35.3,35.29,35.29,11728.0,32.697,32.697,32.6878,32.6878,11728.0
2020-02-19 15:10:00,35.29,35.3,35.28,35.3,46036.0,32.6878,32.697,32.6785,32.697,46036.0
2020-02-19 15:20:00,35.3,35.3,35.28,35.29,32824.0,32.697,32.697,32.6785,32.6878,32824.0
2020-02-19 15:30:00,35.29,35.29,35.27,35.27,35692.0,32.6878,32.6878,32.6692,32.6692,35692.0
2020-02-19 15:40:00,35.27,35.28,35.27,35.27,105024.0,32.6692,32.6785,32.6692,32.6692,105024.0
2020-02-19 15:50:00,35.27,35.29,35.27,35.29,646843.0,32.6692,32.6878,32.6692,32.6878,646843.0
2020-02-20 09:30:00,35.03,35.1,35.03,35.05,248192.0,32.4469,32.5118,32.4469,32.4655,248192.0
2020-02-20 09:40:00,35.05,35.07,35.04,35.05,49017.0,32.4655,32.484,32.4562,32.4655,49017.0
2020-02-20 09:50:00,35.05,35.11,35.05,35.09,96161.0,32.4655,32.521,32.4655,32.5025,96161.0
2020-02-20 10:00:00,35.09,35.09,35.05,35.07,212810.0,32.5025,32.5025,32.4655,32.484,212810.0
2020-02-20 10:10:00,35.07,35.09,35.04,35.05,87747.0,32.484,32.5025,32.4562,32.4655,87747.0
2020-02-20 10:20:00,35.05,35.05,35.0,35.02,115553.0,32.4655,32.4655,32.4191,32.4377,115553.0
2020-02-20 10:30:00,35.03,35.03,35.0,35.02,84356.0,32.4469,32.4469,32.4191,32.4377,84356.0
2020-02-20 10:40:00,35.02,35.02,35.0,35.01,29201.0,32.4377,32.4377,32.4191,32.4284,29201.0
2020-02-20 10:50:00,35.01,35.01,34.98,34.98,93842.0,32.4284,32.4284,32.4006,32.4006,93842.0
2020-02-20 11:00:00,34.98,34.99,34.95,34.95,33602.0,32.4006,32.4099,32.3728,32.3728,33602.0
2020-02-20 11:10:00,34.95,34.96,34.9,34.94,100675.0,32.3728,32.3821,32.3265,32.3636,100675.0
2020-02-20 11:20:00,34.94,34.94,34.87,34.88,53227.0,32.3636,32.3636,32.2987,32.308,53227.0
2020-02-20 11:30:00,34.88,34.88,34.82,34.88,225716.0,32.308,32.308,32.2524,32.308,225716.0
2020-02-20 11:40:00,34.88,34.89,34.85,34.86,105385.0,32.308,32.3173,32.2802,32.2895,105385.0
2020-02-20 11:50:00,34.86,34.92,34.85,34.88,245642.0,32.2895,32.345,32.2802,32.308,245642.0
2020-02-20 12:00:00,34.87,34.89,34.83,34.84,68571.0,32.2987,32.3173,32.2617,32.2709,68571.0
2020-02-20 12:10:00,34.84,34.88,34.83,34.86,85577.0,32.2709,32.308,32.2617,32.2895,85577.0
2020-02-20 12:20:00,34.86,34.86,34.83,34.86,77011.0,32.2895,32.2895,32.2617,32.2895,77011.0
2020-02-20 12:30:00,34.86,34.87,34.84,34.84,58796.0,32.2895,32.2987,32.2709,32.2709,58796.0
2020-02-20 12:40:00,34.85,34.86,34.83,34.86,37737.0,32.2802,32.2895,32.2617,32.2895,37737.0
2020-02-20 12:50:00,34.86,34.89,34.84,34.88,95615.0,32.2895,32.3173,32.2709,32.308,95615.0
2020-02-20 13:00:00,34.87,34.89,34.86,34.88,44778.0,32.2987,32.3173,32.2895,32.308,44778.0
2020-02-20 13:10:00,34.89,34.91,34.87,34.87,54729.0,32.3173,32.3358,32.2987,32.2987,54729.0
2020-02-20 13:20:00,34.87,34.88,34.85,34.88,20285.0,32.2987,32.308,32.2802,32.308,20285.0
2020-02-20 13:30:00,34.88,34.89,34.86,34.88,69092.0,32.308,32.3173,32.2895,32.308,69092.0
2020-02-20 13:40:00,34.88,34.88,34.85,34.88,32547.0,32.308,32.308,32.2802,32.308,32547.0
2020-02-20 13:50:00,34.88,34.88,34.87,34.88,16200.0,32.308,32.308,32.2987,32.308,16200.0
2020-02-20 14:00:00,34.88,34.9,34.87,34.89,26105.0,32.308,32.3265,32.2987,32.3173,26105.0
2020-02-20 14:10:00,34.89,34.9,34.87,34.88,30027.0,32.3173,32.3265,32.2987,32.308,30027.0
2020-02-20 14:20:00,34.88,34.89,34.88,34.88,14039.0,32.308,32.3173,32.308,32.308,14039.0
2020-02-20 14:30:00,34.89,34.91,34.88,34.89,35920.0,32.3173,32.3358,32.308,32.3173,35920.0
2020-02-20 14:40:00,34.89,34.89,34.86,34.88,25198.0,32.3173,32.3173,32.2895,32.308,25198.0
2020-02-20 14:50:00,34.88,34.88,34.86,34.86,16193.0,32.308,32.308,32.2895,32.2895,16193.0
2020-02-20 15:00:00,34.87,34.87,34.85,34.87,39622.0,32.2987,32.2987,32.2802,32.2987,39622.0
2020-02-20 15:10:00,34.87,34.89,34.85,34.89,127293.0,32.2987,32.3173,32.2802,32.3173,127293.0
2020-02-20 15:20:00,34.89,34.9,34.88,34.9,14407.0,32.3173,32.3265,32.308,32.3265,14407.0
2020-02-20 15:30:00,34.9,34.93,34.89,34.89,43983.0,32.3265,32.3543,32.3173,32.3173,43983.0
2020-02-20 15:40:00,34.9,34.91,34.86,34.87,154493.0,32.3265,32.3358,32.2895,32.2987,154493.0
2020-02-20 15:50:00,34.87,34.9,34.85,34.9,756729.0,32.2987,32.3265,32.2802,32.3265,756729.0
2020-02-21 09:30:00,34.8,34.84,34.79,34.8,109848.0,32.2339,32.2709,32.2246,32.2339,109848.0
2020-02-21 09:40:00,34.8,34.82,34.76,34.79,107973.0,32.2339,32.2524,32.1968,32.2246,107973.0
2020-02-21 09:50:00,34.79,34.83,34.78,34.82,71456.0,32.2246,32.2617,32.2154,32.2524,71456.0
2020-02-21 10:00:00,34.83,34.88,34.8,34.87,82738.0,32.2617,32.308,32.2339,32.2987,82738.0
2020-02-21 10:10:00,34.87,34.88,34.84,34.88,100388.0,32.2987,32.308,32.2709,32.308,100388.0
2020-02-21 10:20:00,34.88,34.9,34.87,34.88,113173.0,32.308,32.3265,32.2987,32.308,113173.0
2020-02-21 10:30:00,34.88,34.88,34.83,34.84,45772.0,32.308,32.308,32.2617,32.2709,45772.0
2020-02-21 10:40:00,34.84,34.86,34.81,34.86,61258.0,32.2709,32.2895,32.2432,32.2895,61258.0
2020-02-21 10:50:00,34.86,34.88,34.85,34.86,36082.0,32.2895,32.308,32.2802,32.2895,36082.0
2020-02-21 11:00:00,34.86,34.87,34.84,34.86,22221.0,32.2895,32.2987,32.2709,32.2895,22221.0
2020-02-21 11:10:00,34.87,34.9,34.86,34.88,41670.0,32.2987,32.3265,32.2895,32.308,41670.0
2020-02-21 11:20:00,34.89,34.92,34.88,34.91,22049.0,32.3173,32.345,32.308,32.3358,22049.0
2020-02-21 11:30:00,34.91,34.92,34.89,34.9,29683.0,32.3358,32.345,32.3173,32.3265,29683.0
2020-02-21 11:40:00,34.9,34.9,34.88,34.89,30686.0,32.3265,32.3265,32.308,32.3173,30686.0
2020-02-21 11:50:00,34.9,34.93,34.89,34.91,27275.0,32.3265,32.3543,32.3173,32.3358,27275.0
2020-02-21 12:00:00,34.92,34.95,34.91,34.92,92865.0,32.345,32.3728,32.3358,32.345,92865.0
2020-02-21 12:10:00,34.91,34.93,34.91,34.91,18536.0,32.3358,32.3543,32.3358,32.3358,18536.0
2020-02-21 12:20:00,34.92,34.93,34.9,34.91,15700.0,32.345,32.3543,32.3265,32.3358,15700.0
2020-02-21 12:30:00,34.91,34.92,34.89,34.9,14751.0,32.3358,32.345,32.3173,32.3265,14751.0
2020-02-21 12:40:00,34.9,34.92,34.88,34.91,159908.0,32.3265,32.345,32.308,32.3358,159908.0
2020-02-21 12:50:00,34.91,34.91,34.88,34.89,16876.0,32.3358,32.3358,32.308,32.3173,16876.0
2020-02-21 13:00:00,34.89,34.9,34.89,34.9,18043.0,32.3173,32.3265,32.3173,32.3265,18043.0
2020-02-21 13:10:00,34.89,34.9,34.86,34.86,32287.0,32.3173,32.3265,32.2895,32.2895,32287.0
2020-02-21 13:20:00,34.86,34.87,34.84,34.84,91308.0,32.2895,32.2987,32.2709,32.2709,91308.0
2020-02-21 13:30:00,34.84,34.85,34.83,34.84,32368.0,32.2709,32.2802,32.2617,32.2709,32368.0
2020-02-21 13:40:00,34.84,34.84,34.82,34.82,21678.0,32.2709,32.2709,32.2524,32.2524,21678.0
2020-02-21 13:50:00,34.82,34.83,34.81,34.83,39525.0,32.2524,32.2617,32.2432,32.2617,39525.0
2020-02-21 14:00:00,34.83,34.85,34.82,34.84,120904.0,32.2617,32.2802,32.2524,32.2709,120904.0
2020-02-21 14:10:00,34.84,34.85,34.83,34.83,53299.0,32.2709,32.2802,32.2617,32.2617,53299.0
2020-02-21 14:20:00,34.84,34.84,34.82,34.84,17854.0,32.2709,32.2709,32.2524,32.2709,17854.0
2020-02-21 14:30:00,34.83,34.84,34.82,34.82,43162.0,32.2617,32.2709,32.2524,32.2524,43162.0
2020-02-21 14:40:00,34.82,34.83,34.82,34.82,52418.0,32.2524,32.2617,32.2524,32.2524,52418.0
2020-02-21 14:50:00,34.82,34.84,34.82,34.83,21499.0,32.2524,32.2709,32.2524,32.2617,21499.0
2020-02-21 15:00:00,34.83,34.84,34.8,34.8,42944.0,32.2617,32.2709,32.2339,32.2339,42944.0
2020-02-21 15:10:00,34.8,34.82,34.79,34.8,33092.0,32.2339,32.2524,32.2246,32.2339,33092.0
2020-02-21 15:20:00,34.8,34.81,34.78,34.79,43635.0,32.2339,32.2432,32.2154,32.2246,43635.0
2020-02-21 15:30:00,34.79,34.8,34.77,34.79,48895.0,32.2246,32.2339,32.2061,32.2246,48895.0
2020-02-21 15:40:00,34.79,34.81,34.79,34.8,55396.0,32.2246,32.2432,32.2246,32.2339,55396.0
2020-02-21 15:50:00,34.8,34.83,34.78,34.83,360188.0,32.2339,32.2617,32.2154,32.2617,360188.0
2020-02-24 09:30:00,33.83,33.95,33.72,33.95,652108.0,31.3354,31.4466,31.2335,31.4466,652108.0
2020-02-24 09:40:00,33.94,33.96,33.86,33.95,427775.0,31.4373,31.4558,31.3632,31.4466,427775.0
2020-02-24 09:50:00,33.95,33.98,33.93,33.97,276209.0,31.4466,31.4744,31.428,31.4651,276209.0
2020-02-24 10:00:00,33.97,33.99,33.95,33.98,244014.0,31.4651,31.4836,31.4466,31.4744,244014.0
2020-02-24 10:10:00,33.98,34.04,33.97,34.01,318909.0,31.4744,31.5299,31.4651,31.5021,318909.0
2020-02-24 10:20:00,34.01,34.01,33.95,33.96,152162.0,31.5021,31.5021,31.4466,31.4558,152162.0
2020-02-24 10:30:00,33.96,33.97,33.94,33.96,150783.0,31.4558,31.4651,31.4373,31.4558,150783.0
2020-02-24 10:40:00,33.95,33.98,33.93,33.98,101678.0,31.4466,31.4744,31.428,31.4744,101678.0
2020-02-24 10:50:00,33.98,34.0,33.98,33.98,71256.0,31.4744,31.4929,31.4744,31.4744,71256.0
2020-02-24 11:00:00,33.98,33.99,33.94,33.95,146533.0,31.4744,31.4836,31.4373,31.4466,146533.0
2020-02-24 11:10:00,33.95,33.98,33.93,33.97,251903.0,31.4466,31.4744,31.428,31.4651,251903.0
2020-02-24 11:20:00,33.97,33.97,33.93,33.95,107856.0,31.4651,31.4651,31.428,31.4466,107856.0
2020-02-24 11:30:00,33.95,33.97,33.93,33.95,97684.0,31.4466,31.4651,31.428,31.4466,97684.0
2020-02-24 11:40:00,33.94,33.94,33.91,33.91,83239.0,31.4373,31.4373,31.4095,31.4095,83239.0
2020-02-24 11:50:00,33.91,33.96,33.91,33.94,72899.0,31.4095,31.4558,31.4095,31.4373,72899.0
2020-02-24 12:00:00,33.93,33.94,33.91,33.92,50404.0,31.428,31.4373,31.4095,31.4188,50404.0
2020-02-24 12:10:00,33.93,33.94,33.91,33.94,60087.0,31.428,31.4373,31.4095,31.4373,60087.0
2020-02-24 12:20:00,33.94,33.95,33.9,33.91,109996.0,31.4373,31.4466,31.4003,31.4095,109996.0
2020-02-24 12:30:00,33.91,33.94,33.89,33.94,84274.0,31.4095,31.4373,31.391,31.4373,84274.0
2020-02-24 12:40:00,33.94,33.95,33.92,33.95,37595.0,31.4373,31.4466,31.4188,31.4466,37595.0
2020-02-24 12:50:00,33.94,33.96,33.92,33.93,53854.0,31.4373,31.4558,31.4188,31.428,53854.0
2020-02-24 13:00:00,33.92,33.93,33.9,33.91,55968.0,31.4188,31.428,31.4003,31.4095,55968.0
2020-02-24 13:10:00,33.91,33.92,33.89,33.9,48245.0,31.4095,31.4188,31.391,31.4003,48245.0
2020-02-24 13:20:00,33.91,33.94,33.89,33.94,272243.0,31.4095,31.4373,31.391,31.4373,272243.0
2020-02-24 13:30:00,33.93,33.95,33.92,33.93,71463.0,31.428,31.4466,31.4188,31.428,71463.0
2020-02-24 13:40:00,33.93,33.94,33.9,33.94,68263.0,31.428,31.4373,31.4003,31.4373,68263.0
2020-02-24 13:50:00,33.94,33.96,33.92,33.95,57049.0,31.4373,31.4558,31.4188,31.4466,57049.0
2020-02-24 14:00:00,33.95,33.96,33.91,33.91,90871.0,31.4466,31.4558,31.4095,31.4095,90871.0
2020-02-24 14:10:00,33.91,33.92,33.89,33.9,48056.0,31.4095,31.4188,31.391,31.4003,48056.0
2020-02-24 14:20:00,33.91,33.94,33.91,33.94,26859.0,31.4095,31.4373,31.4095,31.4373,26859.0
2020-02-24 14:30:00,33.94,33.96,33.93,33.95,56232.0,31.4373,31.4558,31.428,31.4466,56232.0
2020-02-24 14:40:00,33.95,33.97,33.94,33.97,43731.0,31.4466,31.4651,31.4373,31.4651,43731.0
2020-02-24 14:50:00,33.98,34.01,33.96,34.0,102594.0,31.4744,31.5021,31.4558,31.4929,102594.0
2020-02-24 15:00:00,33.99,34.01,33.98,33.98,62324.0,31.4836,31.5021,31.4744,31.4744,62324.0
2020-02-24 15:10:00,33.98,33.99,33.93,33.94,228760.0,31.4744,31.4836,31.428,31.4373,228760.0
2020-02-24 15:20:00,33.94,33.94,33.93,33.93,162224.0,31.4373,31.4373,31.428,31.428,162224.0
2020-02-24 15:30:00,33.93,33.95,33.92,33.93,117753.0,31.428,31.4466,31.4188,31.428,117753.0
2020-02-24 15:40:00,33.94,33.94,33.91,33.94,417003.0,31.4373,31.4373,31.4095,31.4373,417003.0
2020-02-24 15:50:00,33.93,33.94,33.87,33.88,904453.0,31.428,31.4373,31.3725,31.3817,904453.0
2020-02-25 09:30:00,34.27,34.31,34.25,34.27,353851.0,31.743,31.78,31.7244,31.743,353851.0
2020-02-25 09:40:00,34.27,34.28,34.22,34.23,245974.0,31.743,31.7522,31.6967,31.7059,245974.0
2020-02-25 09:50:00,34.23,34.24,34.21,34.22,386533.0,31.7059,31.7152,31.6874,31.6967,386533.0
2020-02-25 10:00:00,34.22,34.23,34.18,34.19,415042.0,31.6967,31.7059,31.6596,31.6689,415042.0
2020-02-25 10:10:00,34.19,34.19,34.15,34.16,174867.0,31.6689,31.6689,31.6318,31.6411,174867.0
2020-02-25 10:20:00,34.15,34.16,34.09,34.09,174586.0,31.6318,31.6411,31.5762,31.5762,174586.0
2020-02-25 10:30:00,34.09,34.1,34.04,34.08,370944.0,31.5762,31.5855,31.5299,31.567,370944.0
2020-02-25 10:40:00,34.08,34.12,34.06,34.07,135419.0,31.567,31.604,31.5485,31.5577,135419.0
2020-02-25 10:50:00,34.07,34.07,34.04,34.05,64515.0,31.5577,31.5577,31.5299,31.5392,64515.0
2020-02-25 11:00:00,34.05,34.06,34.0,34.01,111119.0,31.5392,31.5485,31.4929,31.5021,111119.0
2020-02-25 11:10:00,34.01,34.03,33.99,34.01,145786.0,31.5021,31.5207,31.4836,31.5021,145786.0
2020-02-25 11:20:00,34.02,34.03,33.99,34.02,101837.0,31.5114,31.5207,31.4836,31.5114,101837.0
2020-02-25 11:30:00,34.02,34.03,33.99,34.01,111192.0,31.5114,31.5207,31.4836,31.5021,111192.0
2020-02-25 11:40:00,34.01,34.01,33.96,33.99,140775.0,31.5021,31.5021,31.4558,31.4836,140775.0
2020-02-25 11:50:00,33.99,34.01,33.98,34.0,79591.0,31.4836,31.5021,31.4744,31.4929,79591.0
2020-02-25 12:00:00,34.01,34.02,33.98,34.0,251361.0,31.5021,31.5114,31.4744,31.4929,251361.0
2020-02-25 12:10:00,34.0,34.01,33.94,33.94,82222.0,31.4929,31.5021,31.4373,31.4373,82222.0
2020-02-25 12:20:00,33.94,33.95,33.93,33.94,67278.0,31.4373,31.4466,31.428,31.4373,67278.0
2020-02-25 12:30:00,33.94,33.97,33.93,33.95,64907.0,31.4373,31.4651,31.428,31.4466,64907.0
2020-02-25 12:40:00,33.95,33.95,33.9,33.91,116793.0,31.4466,31.4466,31.4003,31.4095,116793.0
2020-02-25 12:50:00,33.91,33.93,33.9,33.9,80203.0,31.4095,31.428,31.4003,31.4003,80203.0
2020-02-25 13:00:00,33.9,33.92,33.89,33.9,112689.0,31.4003,31.4188,31.391,31.4003,112689.0
2020-02-25 13:10:00,33.91,33.92,33.87,33.87,66942.0,31.4095,31.4188,31.3725,31.3725,66942.0
2020-02-25 13:20:00,33.87,33.9,33.86,33.89,104130.0,31.3725,31.4003,31.3632,31.391,104130.0
2020-02-25 13:30:00,33.89,33.89,33.83,33.84,105933.0,31.391,31.391,31.3354,31.3447,105933.0
2020-02-25 13:40:00,33.84,33.89,33.84,33.87,146769.0,31.3447,31.391,31.3447,31.3725,146769.0
2020-02-25 13:50:00,33.87,33.89,33.83,33.83,118958.0,31.3725,31.391,31.3354,31.3354,118958.0
2020-02-25 14:00:00,33.84,33.86,33.78,33.79,213075.0,31.3447,31.3632,31.2891,31.2984,213075.0
2020-02-25 14:10:00,33.79,33.82,33.77,33.78,217229.0,31.2984,31.3262,31.2798,31.2891,217229.0
2020-02-25 14:20:00,33.78,33.78,33.72,33.72,237912.0,31.2891,31.2891,31.2335,31.2335,237912.0
2020-02-25 14:30:00,33.73,33.74,33.68,33.7,486711.0,31.2428,31.2521,31.1965,31.215,486711.0
2020-02-25 14:40:00,33.71,33.78,33.7,33.78,212313.0,31.2243,31.2891,31.215,31.2891,212313.0
2020-02-25 14:50:00,33.78,33.81,33.76,33.77,94394.0,31.2891,31.3169,31.2706,31.2798,94394.0
2020-02-25 15:00:00,33.78,33.83,33.77,33.8,197349.0,31.2891,31.3354,31.2798,31.3076,197349.0
2020-02-25 15:10:00,33.81,33.81,33.78,33.8,212921.0,31.3169,31.3169,31.2891,31.3076,212921.0
2020-02-25 15:20:00,33.8,33.8,33.76,33.79,117198.0,31.3076,31.3076,31.2706,31.2984,117198.0
2020-02-25 15:30:00,33.78,33.78,33.73,33.73,171119.0,31.2891,31.2891,31.2428,31.2428,171119.0
2020-02-25 15:40:00,33.74,33.79,33.73,33.76,135948.0,31.2521,31.2984,31.2428,31.2706,135948.0
2020-02-25 15:50:00,33.76,33.77,33.71,33.72,952867.0,31.2706,31.2798,31.2243,31.2335,952867.0
2020-02-26 09:30:00,33.94,34.07,33.9,34.06,221703.0,31.4373,31.5577,31.4003,31.5485,221703.0
2020-02-26 09:40:00,34.06,34.1,34.0,34.02,197695.0,31.5485,31.5855,31.4929,31.5114,197695.0
2020-02-26 09:50:00,34.02,34.03,33.96,33.96,194101.0,31.5114,31.5207,31.4558,31.4558,194101.0
2020-02-26 10:00:00,33.97,33.97,33.89,33.93,585378.0,31.4651,31.4651,31.391,31.428,585378.0
2020-02-26 10:10:00,33.93,34.0,33.91,33.98,114541.0,31.428,31.4929,31.4095,31.4744,114541.0
2020-02-26 10:20:00,33.98,34.07,33.97,34.04,274903.0,31.4744,31.5577,31.4651,31.5299,274903.0
2020-02-26 10:30:00,34.04,34.07,34.02,34.04,230253.0,31.5299,31.5577,31.5114,31.5299,230253.0
2020-02-26 10:40:00,34.05,34.07,34.04,34.05,187571.0,31.5392,31.5577,31.5299,31.5392,187571.0
2020-02-26 10:50:00,34.06,34.09,34.03,34.04,443969.0,31.5485,31.5762,31.5207,31.5299,443969.0
2020-02-26 11:00:00,34.03,34.05,34.01,34.02,119564.0,31.5207,31.5392,31.5021,31.5114,119564.0
2020-02-26 11:10:00,34.02,34.04,34.0,34.03,431429.0,31.5114,31.5299,31.4929,31.5207,431429.0
2020-02-26 11:20:00,34.04,34.07,34.03,34.07,139516.0,31.5299,31.5577,31.5207,31.5577,139516.0
2020-02-26 11:30:00,34.06,34.09,34.03,34.09,222278.0,31.5485,31.5762,31.5207,31.5762,222278.0
2020-02-26 11:40:00,34.09,34.09,34.05,34.07,175561.0,31.5762,31.5762,31.5392,31.5577,175561.0
2020-02-26 11:50:00,34.07,34.07,34.02,34.05,272441.0,31.5577,31.5577,31.5114,31.5392,272441.0
2020-02-26 12:00:00,34.05,34.05,33.94,33.98,292676.0,31.5392,31.5392,31.4373,31.4744,292676.0
2020-02-26 12:10:00,33.97,33.99,33.93,33.96,138502.0,31.4651,31.4836,31.428,31.4558,138502.0
2020-02-26 12:20:00,33.96,33.98,33.95,33.96,186464.0,31.4558,31.4744,31.4466,31.4558,186464.0
2020-02-26 12:30:00,33.97,34.0,33.96,33.99,126923.0,31.4651,31.4929,31.4558,31.4836,126923.0
2020-02-26 12:40:00,33.99,34.01,33.96,33.98,63518.0,31.4836,31.5021,31.4558,31.4744,63518.0
2020-02-26 12:50:00,33.99,34.0,33.94,33.95,96202.0,31.4836,31.4929,31.4373,31.4466,96202.0
2020-02-26 13:00:00,33.95,33.97,33.9,33.91,60892.0,31.4466,31.4651,31.4003,31.4095,60892.0
2020-02-26 13:10:00,33.91,33.92,33.88,33.89,28599.0,31.4095,31.4188,31.3817,31.391,28599.0
2020-02-26 13:20:00,33.89,33.94,33.88,33.92,143568.0,31.391,31.4373,31.3817,31.4188,143568.0
2020-02-26 13:30:00,33.92,33.92,33.82,33.83,67336.0,31.4188,31.4188,31.3262,31.3354,67336.0
2020-02-26 13:40:00,33.83,33.89,33.8,33.89,215013.0,31.3354,31.391,31.3076,31.391,215013.0
2020-02-26 13:50:00,33.9,33.91,33.8,33.82,100872.0,31.4003,31.4095,31.3076,31.3262,100872.0
2020-02-26 14:00:00,33.82,33.89,33.8,33.85,192229.0,31.3262,31.391,31.3076,31.3539,192229.0
2020-02-26 14:10:00,33.86,33.91,33.84,33.85,135411.0,31.3632,31.4095,31.3447,31.3539,135411.0
2020-02-26 14:20:00,33.85,33.9,33.84,33.89,56606.0,31.3539,31.4003,31.3447,31.391,56606.0
2020-02-26 14:30:00,33.88,33.89,33.84,33.87,51910.0,31.3817,31.391,31.3447,31.3725,51910.0
2020-02-26 14:40:00,33.87,33.87,33.82,33.84,89130.0,31.3725,31.3725,31.3262,31.3447,89130.0
2020-02-26 14:50:00,33.85,33.86,33.81,33.82,178105.0,31.3539,31.3632,31.3169,31.3262,178105.0
2020-02-26 15:00:00,33.83,33.86,33.82,33.84,114871.0,31.3354,31.3632,31.3262,31.3447,114871.0
2020-02-26 15:10:00,33.84,33.89,33.83,33.88,203170.0,31.3447,31.391,31.3354,31.3817,203170.0
2020-02-26 15:20:00,33.88,33.88,33.82,33.83,131748.0,31.3817,31.3817,31.3262,31.3354,131748.0
2020-02-26 15:30:00,33.84,33.84,33.8,33.82,116153.0,31.3447,31.3447,31.3076,31.3262,116153.0
2020-02-26 15:40:00,33.81,33.82,33.79,33.79,143616.0,31.3169,31.3262,31.2984,31.2984,143616.0
2020-02-26 15:50:00,33.8,33.82,33.77,33.79,699279.0,31.3076,31.3262,31.2798,31.2984,699279.0
2020-02-27 09:30:00,33.37,33.5,33.33,33.48,370739.0,30.9093,31.0298,30.8723,31.0112,370739.0
2020-02-27 09:40:00,33.48,33.48,33.39,33.41,272767.0,31.0112,31.0112,30.9279,30.9464,272767.0
2020-02-27 09:50:00,33.41,33.46,33.37,33.37,298650.0,30.9464,30.9927,30.9093,30.9093,298650.0
2020-02-27 10:00:00,33.37,33.4,33.31,33.33,185509.0,30.9093,30.9371,30.8538,30.8723,185509.0
2020-02-27 10:10:00,33.32,33.34,33.26,33.27,201767.0,30.863,30.8816,30.8075,30.8167,201767.0
2020-02-27 10:20:00,33.27,33.29,33.24,33.27,248023.0,30.8167,30.8352,30.7889,30.8167,248023.0
2020-02-27 10:30:00,33.26,33.27,33.17,33.26,173150.0,30.8075,30.8167,30.7241,30.8075,173150.0
2020-02-27 10:40:00,33.25,33.3,33.21,33.29,176519.0,30.7982,30.8445,30.7611,30.8352,176519.0
2020-02-27 10:50:00,33.29,33.33,33.26,33.33,142705.0,30.8352,30.8723,30.8075,30.8723,142705.0
2020-02-27 11:00:00,33.33,33.4,33.31,33.4,100583.0,30.8723,30.9371,30.8538,30.9371,100583.0
2020-02-27 11:10:00,33.4,33.4,33.32,33.37,102687.0,30.9371,30.9371,30.863,30.9093,102687.0
2020-02-27 11:20:00,33.38,33.38,33.24,33.25,453412.0,30.9186,30.9186,30.7889,30.7982,453412.0
2020-02-27 11:30:00,33.25,33.28,33.2,33.22,256048.0,30.7982,30.826,30.7519,30.7704,256048.0
2020-02-27 11:40:00,33.22,33.29,33.21,33.27,129757.0,30.7704,30.8352,30.7611,30.8167,129757.0
2020-02-27 11:50:00,33.27,33.32,33.25,33.31,139259.0,30.8167,30.863,30.7982,30.8538,139259.0
2020-02-27 12:00:00,33.3,33.37,33.29,33.36,246184.0,30.8445,30.9093,30.8352,30.9001,246184.0
2020-02-27 12:10:00,33.37,33.41,33.37,33.41,327634.0,30.9093,30.9464,30.9093,30.9464,327634.0
2020-02-27 12:20:00,33.41,33.42,33.38,33.42,304897.0,30.9464,30.9557,30.9186,30.9557,304897.0
2020-02-27 12:30:00,33.42,33.5,33.41,33.5,98421.0,30.9557,31.0298,30.9464,31.0298,98421.0
2020-02-27 12:40:00,33.5,33.52,33.47,33.52,55225.0,31.0298,31.0483,31.002,31.0483,55225.0
2020-02-27 12:50:00,33.52,33.53,33.49,33.5,45301.0,31.0483,31.0575,31.0205,31.0298,45301.0
2020-02-27 13:00:00,33.49,33.53,33.47,33.52,77692.0,31.0205,31.0575,31.002,31.0483,77692.0
2020-02-27 13:10:00,33.52,33.54,33.47,33.48,89364.0,31.0483,31.0668,31.002,31.0112,89364.0
2020-02-27 13:20:00,33.48,33.5,33.47,33.47,44307.0,31.0112,31.0298,31.002,31.002,44307.0
2020-02-27 13:30:00,33.47,33.5,33.4,33.41,314093.0,31.002,31.0298,30.9371,30.9464,314093.0
2020-02-27 13:40:00,33.42,33.43,33.34,33.41,224042.0,30.9557,30.9649,30.8816,30.9464,224042.0
2020-02-27 13:50:00,33.41,33.44,33.36,33.38,250541.0,30.9464,30.9742,30.9001,30.9186,250541.0
2020-02-27 14:00:00,33.37,33.39,33.35,33.37,90038.0,30.9093,30.9279,30.8908,30.9093,90038.0
2020-02-27 14:10:00,33.37,33.39,33.34,33.34,74500.0,30.9093,30.9279,30.8816,30.8816,74500.0
2020-02-27 14:20:00,33.35,33.43,33.34,33.4,156168.0,30.8908,30.9649,30.8816,30.9371,156168.0
2020-02-27 14:30:00,33.4,33.42,33.36,33.41,90560.0,30.9371,30.9557,30.9001,30.9464,90560.0
2020-02-27 14:40:00,33.4,33.44,33.39,33.41,47991.0,30.9371,30.9742,30.9279,30.9464,47991.0
2020-02-27 14:50:00,33.41,33.43,33.4,33.41,45476.0,30.9464,30.9649,30.9371,30.9464,45476.0
2020-02-27 15:00:00,33.4,33.42,33.37,33.41,84923.0,30.9371,30.9557,30.9093,30.9464,84923.0
2020-02-27 15:10:00,33.42,33.46,33.41,33.42,90265.0,30.9557,30.9927,30.9464,30.9557,90265.0
2020-02-27 15:20:00,33.42,33.43,33.37,33.38,58748.0,30.9557,30.9649,30.9093,30.9186,58748.0
2020-02-27 15:30:00,33.37,33.39,33.33,33.34,153383.0,30.9093,30.9279,30.8723,30.8816,153383.0
2020-02-27 15:40:00,33.34,33.37,33.31,33.36,231069.0,30.8816,30.9093,30.8538,30.9001,231069.0
2020-02-27 15:50:00,33.36,33.37,33.19,33.21,857193.0,30.9001,30.9093,30.7426,30.7611,857193.0
2020-02-28 09:30:00,31.72,31.84,31.63,31.77,740256.0,29.381,29.4922,29.2976,29.4273,740256.0
2020-02-28 09:40:00,31.76,31.83,31.69,31.8,577274.0,29.4181,29.4829,29.3532,29.4551,577274.0
2020-02-28 09:50:00,31.8,31.82,31.64,31.65,503934.0,29.4551,29.4736,29.3069,29.3162,503934.0
2020-02-28 10:00:00,31.64,31.64,31.54,31.57,333081.0,29.3069,29.3069,29.2143,29.2421,333081.0
2020-02-28 10:10:00,31.57,31.73,31.52,31.71,437167.0,29.2421,29.3903,29.1958,29.3717,437167.0
2020-02-28 10:20:00,31.71,31.76,31.63,31.63,795619.0,29.3717,29.4181,29.2976,29.2976,795619.0
2020-02-28 10:30:00,31.63,31.77,31.61,31.71,583339.0,29.2976,29.4273,29.2791,29.3717,583339.0
2020-02-28 10:40:00,31.71,31.77,31.65,31.68,495980.0,29.3717,29.4273,29.3162,29.344,495980.0
2020-02-28 10:50:00,31.68,31.82,31.66,31.78,342922.0,29.344,29.4736,29.3254,29.4366,342922.0
2020-02-28 11:00:00,31.78,31.78,31.66,31.69,431801.0,29.4366,29.4366,29.3254,29.3532,431801.0
2020-02-28 11:10:00,31.69,31.79,31.69,31.79,360773.0,29.3532,29.4458,29.3532,29.4458,360773.0
2020-02-28 11:20:00,31.79,31.84,31.77,31.84,149327.0,29.4458,29.4922,29.4273,29.4922,149327.0
2020-02-28 11:30:00,31.84,31.95,31.83,31.95,195649.0,29.4922,29.594,29.4829,29.594,195649.0
2020-02-28 11:40:00,31.94,32.07,31.93,31.95,233559.0,29.5848,29.7052,29.5755,29.594,233559.0
2020-02-28 11:50:00,31.95,31.97,31.86,31.89,575610.0,29.594,29.6126,29.5107,29.5385,575610.0
2020-02-28 12:00:00,31.88,31.92,31.8,31.88,399875.0,29.5292,29.5663,29.4551,29.5292,399875.0
2020-02-28 12:10:00,31.88,31.89,31.8,31.87,293879.0,29.5292,29.5385,29.4551,29.5199,293879.0
2020-02-28 12:20:00,31.87,31.96,31.87,31.96,113360.0,29.5199,29.6033,29.5199,29.6033,113360.0
2020-02-28 12:30:00,31.96,32.0,31.92,31.96,260526.0,29.6033,29.6404,29.5663,29.6033,260526.0
2020-02-28 12:40:00,31.96,32.0,31.89,31.91,129906.0,29.6033,29.6404,29.5385,29.557,129906.0
2020-02-28 12:50:00,31.92,32.02,31.91,32.02,94656.0,29.5663,29.6589,29.557,29.6589,94656.0
2020-02-28 13:00:00,32.02,32.05,31.98,32.0,136179.0,29.6589,29.6867,29.6218,29.6404,136179.0
2020-02-28 13:10:00,32.0,32.0,31.85,31.92,316915.0,29.6404,29.6404,29.5014,29.5663,316915.0
2020-02-28 13:20:00,31.91,31.96,31.89,31.91,133967.0,29.557,29.6033,29.5385,29.557,133967.0
2020-02-28 13:30:00,31.9,31.9,31.81,31.82,149217.0,29.5477,29.5477,29.4644,29.4736,149217.0
2020-02-28 13:40:00,31.82,31.82,31.72,31.78,187142.0,29.4736,29.4736,29.381,29.4366,187142.0
2020-02-28 13:50:00,31.78,31.83,31.74,31.83,255845.0,29.4366,29.4829,29.3995,29.4829,255845.0
2020-02-28 14:00:00,31.83,31.83,31.74,31.75,388871.0,29.4829,29.4829,29.3995,29.4088,388871.0
2020-02-28 14:10:00,31.75,31.78,31.72,31.78,290101.0,29.4088,29.4366,29.381,29.4366,290101.0
2020-02-28 14:20:00,31.78,31.87,31.76,31.82,217675.0,29.4366,29.5199,29.4181,29.4736,217675.0
2020-02-28 14:30:00,31.82,31.97,31.8,31.9,403712.0,29.4736,29.6126,29.4551,29.5477,403712.0
2020-02-28 14:40:00,31.9,32.04,31.89,31.98,385799.0,29.5477,29.6774,29.5385,29.6218,385799.0
2020-02-28 14:50:00,31.98,32.02,31.96,32.02,206254.0,29.6218,29.6589,29.6033,29.6589,206254.0
2020-02-28 15:00:00,32.02,32.06,31.96,32.04,130949.0,29.6589,29.6959,29.6033,29.6774,130949.0
2020-02-28 15:10:00,32.03,32.16,32.0,32.16,400152.0,29.6681,29.7886,29.6404,29.7886,400152.0
2020-02-28 15:20:00,32.15,32.18,32.11,32.12,246677.0,29.7793,29.8071,29.7422,29.7515,246677.0
2020-02-28 15:30:00,32.12,32.18,32.11,32.17,247769.0,29.7515,29.8071,29.7422,29.7978,247769.0
2020-02-28 15:40:00,32.16,32.17,31.98,32.04,813957.0,29.7886,29.7978,29.6218,29.6774,813957.0
2020-02-28 15:50:00,32.03,32.3,31.99,32.26,2946287.0,29.6681,29.9182,29.6311,29.8812,2946287.0
2020-03-02 09:30:00,31.62,31.66,31.5,31.5,367627.0,29.2884,29.3254,29.1772,29.1772,367627.0
2020-03-02 09:40:00,31.5,31.63,31.5,31.58,309529.0,29.1772,29.2976,29.1772,29.2513,309529.0
2020-03-02 09:50:00,31.58,31.61,31.53,31.53,496010.0,29.2513,29.2791,29.205,29.205,496010.0
2020-03-02 10:00:00,31.53,31.55,31.5,31.52,334102.0,29.205,29.2235,29.1772,29.1958,334102.0
2020-03-02 10:10:00,31.52,31.62,31.5,31.55,328666.0,29.1958,29.2884,29.1772,29.2235,328666.0
2020-03-02 10:20:00,31.55,31.57,31.49,31.55,310421.0,29.2235,29.2421,29.168,29.2235,310421.0
2020-03-02 10:30:00,31.55,31.59,31.5,31.58,540389.0,29.2235,29.2606,29.1772,29.2513,540389.0
2020-03-02 10:40:00,31.58,31.59,31.55,31.58,350698.0,29.2513,29.2606,29.2235,29.2513,350698.0
2020-03-02 10:50:00,31.58,31.63,31.57,31.61,331354.0,29.2513,29.2976,29.2421,29.2791,331354.0
2020-03-02 11:00:00,31.6,31.64,31.54,31.55,239823.0,29.2699,29.3069,29.2143,29.2235,239823.0
2020-03-02 11:10:00,31.55,31.71,31.55,31.68,266536.0,29.2235,29.3717,29.2235,29.344,266536.0
2020-03-02 11:20:00,31.68,31.73,31.67,31.7,166694.0,29.344,29.3903,29.3347,29.3625,166694.0
2020-03-02 11:30:00,31.7,31.75,31.68,31.74,233891.0,29.3625,29.4088,29.344,29.3995,233891.0
2020-03-02 11:40:00,31.74,31.76,31.69,31.76,277340.0,29.3995,29.4181,29.3532,29.4181,277340.0
2020-03-02 11:50:00,31.76,31.85,31.75,31.84,190113.0,29.4181,29.5014,29.4088,29.4922,190113.0
2020-03-02 12:00:00,31.85,31.86,31.8,31.82,503594.0,29.5014,29.5107,29.4551,29.4736,503594.0
2020-03-02 12:10:00,31.82,31.83,31.74,31.76,289207.0,29.4736,29.4829,29.3995,29.4181,289207.0
2020-03-02 12:20:00,31.76,31.76,31.71,31.75,223041.0,29.4181,29.4181,29.3717,29.4088,223041.0
2020-03-02 12:30:00,31.75,31.79,31.74,31.79,108974.0,29.4088,29.4458,29.3995,29.4458,108974.0
2020-03-02 12:40:00,31.79,31.8,31.74,31.78,253477.0,29.4458,29.4551,29.3995,29.4366,253477.0
2020-03-02 12:50:00,31.78,31.83,31.76,31.82,200747.0,29.4366,29.4829,29.4181,29.4736,200747.0
2020-03-02 13:00:00,31.82,31.83,31.76,31.78,235874.0,29.4736,29.4829,29.4181,29.4366,235874.0
2020-03-02 13:10:00,31.78,31.8,31.73,31.74,130731.0,29.4366,29.4551,29.3903,29.3995,130731.0
2020-03-02 13:20:00,31.74,31.76,31.72,31.74,151947.0,29.3995,29.4181,29.381,29.3995,151947.0
2020-03-02 13:30:00,31.74,31.8,31.72,31.8,111212.0,29.3995,29.4551,29.381,29.4551,111212.0
2020-03-02 13:40:00,31.8,31.81,31.75,31.77,153728.0,29.4551,29.4644,29.4088,29.4273,153728.0
2020-03-02 13:50:00,31.76,31.83,31.75,31.83,89710.0,29.4181,29.4829,29.4088,29.4829,89710.0
2020-03-02 14:00:00,31.83,31.84,31.78,31.83,581349.0,29.4829,29.4922,29.4366,29.4829,581349.0
2020-03-02 14:10:00,31.83,31.87,31.82,31.83,313760.0,29.4829,29.5199,29.4736,29.4829,313760.0
2020-03-02 14:20:00,31.83,31.85,31.8,31.81,231874.0,29.4829,29.5014,29.4551,29.4644,231874.0
2020-03-02 14:30:00,31.81,31.82,31.72,31.73,173246.0,29.4644,29.4736,29.381,29.3903,173246.0
2020-03-02 14:40:00,31.72,31.75,31.68,31.74,180007.0,29.381,29.4088,29.344,29.3995,180007.0
2020-03-02 14:50:00,31.74,31.76,31.66,31.69,233116.0,29.3995,29.4181,29.3254,29.3532,233116.0
2020-03-02 15:00:00,31.7,31.78,31.69,31.74,226948.0,29.3625,29.4366,29.3532,29.3995,226948.0
2020-03-02 15:10:00,31.74,31.77,31.71,31.75,178416.0,29.3995,29.4273,29.3717,29.4088,178416.0
2020-03-02 15:20:00,31.75,31.84,31.74,31.83,177047.0,29.4088,29.4922,29.3995,29.4829,177047.0
2020-03-02 15:30:00,31.83,31.89,31.82,31.89,267730.0,29.4829,29.5385,29.4736,29.5385,267730.0
2020-03-02 15:40:00,31.89,31.97,31.84,31.96,465781.0,29.5385,29.6126,29.4922,29.6033,465781.0
2020-03-02 15:50:00,31.97,32.1,31.96,32.07,1898356.0,29.6126,29.733,29.6033,29.7052,1898356.0
2020-03-03 09:30:00,32.02,32.14,31.92,31.96,304379.0,29.6589,29.77,29.5663,29.6033,304379.0
2020-03-03 09:40:00,31.95,31.98,31.93,31.96,137134.0,29.594,29.6218,29.5755,29.6033,137134.0
2020-03-03 09:50:00,31.96,31.97,31.89,31.96,929387.0,29.6033,29.6126,29.5385,29.6033,929387.0
2020-03-03 10:00:00,31.96,32.64,31.96,32.42,880915.0,29.6033,30.2332,29.6033,30.0294,880915.0
2020-03-03 10:10:00,32.41,32.47,32.15,32.21,444363.0,30.0201,30.0757,29.7793,29.8349,444363.0
2020-03-03 10:20:00,32.21,32.32,32.2,32.3,622567.0,29.8349,29.9368,29.8256,29.9182,622567.0
2020-03-03 10:30:00,32.29,32.45,32.27,32.42,435494.0,29.909,30.0572,29.8905,30.0294,435494.0
2020-03-03 10:40:00,32.41,32.52,32.4,32.47,343337.0,30.0201,30.122,30.0109,30.0757,343337.0
2020-03-03 10:50:00,32.47,32.57,32.42,32.53,474588.0,30.0757,30.1683,30.0294,30.1313,474588.0
2020-03-03 11:00:00,32.52,32.57,32.39,32.42,416518.0,30.122,30.1683,30.0016,30.0294,416518.0
2020-03-03 11:10:00,32.42,32.42,32.24,32.26,436099.0,30.0294,30.0294,29.8627,29.8812,436099.0
2020-03-03 11:20:00,32.26,32.27,32.09,32.13,374583.0,29.8812,29.8905,29.7237,29.7608,374583.0
2020-03-03 11:30:00,32.13,32.28,32.11,32.27,335822.0,29.7608,29.8997,29.7422,29.8905,335822.0
2020-03-03 11:40:00,32.28,32.3,32.16,32.16,278624.0,29.8997,29.9182,29.7886,29.7886,278624.0
2020-03-03 11:50:00,32.16,32.32,32.16,32.31,244970.0,29.7886,29.9368,29.7886,29.9275,244970.0
2020-03-03 12:00:00,32.31,32.34,32.23,32.33,232523.0,29.9275,29.9553,29.8534,29.946,232523.0
2020-03-03 12:10:00,32.32,32.34,32.22,32.26,184699.0,29.9368,29.9553,29.8441,29.8812,184699.0
2020-03-03 12:20:00,32.25,32.28,32.18,32.21,163590.0,29.8719,29.8997,29.8071,29.8349,163590.0
2020-03-03 12:30:00,32.21,32.23,32.17,32.22,171284.0,29.8349,29.8534,29.7978,29.8441,171284.0
2020-03-03 12:40:00,32.22,32.26,32.18,32.22,110392.0,29.8441,29.8812,29.8071,29.8441,110392.0
2020-03-03 12:50:00,32.23,32.23,32.15,32.18,92748.0,29.8534,29.8534,29.7793,29.8071,92748.0
2020-03-03 13:00:00,32.17,32.18,32.11,32.12,123318.0,29.7978,29.8071,29.7422,29.7515,123318.0
2020-03-03 13:10:00,32.12,32.14,32.06,32.08,194264.0,29.7515,29.77,29.6959,29.7145,194264.0
2020-03-03 13:20:00,32.08,32.11,31.97,32.05,232223.0,29.7145,29.7422,29.6126,29.6867,232223.0
2020-03-03 13:30:00,32.04,32.12,32.0,32.08,163369.0,29.6774,29.7515,29.6404,29.7145,163369.0
2020-03-03 13:40:00,32.08,32.09,31.98,32.0,149012.0,29.7145,29.7237,29.6218,29.6404,149012.0
2020-03-03 13:50:00,32.0,32.04,31.95,31.96,210257.0,29.6404,29.6774,29.594,29.6033,210257.0
2020-03-03 14:00:00,31.96,31.99,31.85,31.85,442611.0,29.6033,29.6311,29.5014,29.5014,442611.0
2020-03-03 14:10:00,31.84,31.97,31.83,31.87,378886.0,29.4922,29.6126,29.4829,29.5199,378886.0
2020-03-03 14:20:00,31.87,31.98,31.85,31.96,416357.0,29.5199,29.6218,29.5014,29.6033,416357.0
2020-03-03 14:30:00,31.96,32.0,31.92,31.93,255479.0,29.6033,29.6404,29.5663,29.5755,255479.0
2020-03-03 14:40:00,31.94,32.01,31.91,32.01,201253.0,29.5848,29.6496,29.557,29.6496,201253.0
2020-03-03 14:50:00,32.01,32.05,31.94,32.01,251253.0,29.6496,29.6867,29.5848,29.6496,251253.0
2020-03-03 15:00:00,32.01,32.06,31.97,32.0,161954.0,29.6496,29.6959,29.6126,29.6404,161954.0
2020-03-03 15:10:00,32.01,32.12,32.0,32.1,187737.0,29.6496,29.7515,29.6404,29.733,187737.0
2020-03-03 15:20:00,32.11,32.11,31.99,32.11,200513.0,29.7422,29.7422,29.6311,29.7422,200513.0
2020-03-03 15:30:00,32.1,32.1,31.91,31.94,248765.0,29.733,29.733,29.557,29.5848,248765.0
2020-03-03 15:40:00,31.93,32.08,31.91,32.0,481551.0,29.5755,29.7145,29.557,29.6404,481551.0
2020-03-03 15:50:00,31.99,32.02,31.9,31.98,615174.0,29.6311,29.6589,29.5477,29.6218,615174.0
2020-03-04 09:30:00,31.98,32.07,31.85,31.89,364707.0,29.6218,29.7052,29.5014,29.5385,364707.0
2020-03-04 09:40:00,31.89,31.93,31.83,31.84,224719.0,29.5385,29.5755,29.4829,29.4922,224719.0
2020-03-04 09:50:00,31.85,31.87,31.78,31.85,437561.0,29.5014,29.5199,29.4366,29.5014,437561.0
2020-03-04 10:00:00,31.84,31.92,31.81,31.89,286832.0,29.4922,29.5663,29.4644,29.5385,286832.0
2020-03-04 10:10:00,31.89,31.96,31.87,31.96,209651.0,29.5385,29.6033,29.5199,29.6033,209651.0
2020-03-04 10:20:00,31.95,31.97,31.92,31.92,207090.0,29.594,29.6126,29.5663,29.5663,207090.0
2020-03-04 10:30:00,31.93,31.93,31.85,31.86,170726.0,29.5755,29.5755,29.5014,29.5107,170726.0
2020-03-04 10:40:00,31.85,31.89,31.83,31.85,226104.0,29.5014,29.5385,29.4829,29.5014,226104.0
2020-03-04 10:50:00,31.86,31.9,31.85,31.89,194812.0,29.5107,29.5477,29.5014,29.5385,194812.0
2020-03-04 11:00:00,31.9,31.93,31.88,31.91,201963.0,29.5477,29.5755,29.5292,29.557,201963.0
2020-03-04 11:10:00,31.91,31.94,31.9,31.93,114538.0,29.557,29.5848,29.5477,29.5755,114538.0
2020-03-04 11:20:00,31.93,31.93,31.88,31.91,144049.0,29.5755,29.5755,29.5292,29.557,144049.0
2020-03-04 11:30:00,31.92,31.92,31.85,31.86,108940.0,29.5663,29.5663,29.5014,29.5107,108940.0
2020-03-04 11:40:00,31.86,31.87,31.8,31.81,92731.0,29.5107,29.5199,29.4551,29.4644,92731.0
2020-03-04 11:50:00,31.81,31.85,31.8,31.83,142969.0,29.4644,29.5014,29.4551,29.4829,142969.0
2020-03-04 12:00:00,31.84,31.85,31.82,31.84,78926.0,29.4922,29.5014,29.4736,29.4922,78926.0
2020-03-04 12:10:00,31.85,31.9,31.84,31.87,65724.0,29.5014,29.5477,29.4922,29.5199,65724.0
2020-03-04 12:20:00,31.88,31.88,31.83,31.87,109673.0,29.5292,29.5292,29.4829,29.5199,109673.0
2020-03-04 12:30:00,31.86,31.88,31.82,31.83,164399.0,29.5107,29.5292,29.4736,29.4829,164399.0
2020-03-04 12:40:00,31.83,31.86,31.81,31.86,95653.0,29.4829,29.5107,29.4644,29.5107,95653.0
2020-03-04 12:50:00,31.86,31.86,31.84,31.86,93265.0,29.5107,29.5107,29.4922,29.5107,93265.0
2020-03-04 13:00:00,31.86,31.91,31.86,31.89,73663.0,29.5107,29.557,29.5107,29.5385,73663.0
2020-03-04 13:10:00,31.89,31.89,31.86,31.87,51554.0,29.5385,29.5385,29.5107,29.5199,51554.0
2020-03-04 13:20:00,31.87,31.9,31.87,31.87,84500.0,29.5199,29.5477,29.5199,29.5199,84500.0
2020-03-04 13:30:00,31.88,31.89,31.84,31.85,74372.0,29.5292,29.5385,29.4922,29.5014,74372.0
2020-03-04 13:40:00,31.85,31.86,31.82,31.86,170199.0,29.5014,29.5107,29.4736,29.5107,170199.0
2020-03-04 13:50:00,31.85,31.87,31.84,31.84,53035.0,29.5014,29.5199,29.4922,29.4922,53035.0
2020-03-04 14:00:00,31.84,31.85,31.81,31.81,217535.0,29.4922,29.5014,29.4644,29.4644,217535.0
2020-03-04 14:10:00,31.82,31.85,31.8,31.84,124566.0,29.4736,29.5014,29.4551,29.4922,124566.0
2020-03-04 14:20:00,31.84,31.85,31.81,31.84,84653.0,29.4922,29.5014,29.4644,29.4922,84653.0
2020-03-04 14:30:00,31.85,31.85,31.83,31.84,70620.0,29.5014,29.5014,29.4829,29.4922,70620.0
2020-03-04 14:40:00,31.84,31.84,31.82,31.82,52379.0,29.4922,29.4922,29.4736,29.4736,52379.0
2020-03-04 14:50:00,31.83,31.86,31.8,31.86,152342.0,29.4829,29.5107,29.4551,29.5107,152342.0
2020-03-04 15:00:00,31.85,31.89,31.84,31.85,172988.0,29.5014,29.5385,29.4922,29.5014,172988.0
2020-03-04 15:10:00,31.85,31.9,31.83,31.87,160134.0,29.5014,29.5477,29.4829,29.5199,160134.0
2020-03-04 15:20:00,31.87,31.94,31.87,31.92,119153.0,29.5199,29.5848,29.5199,29.5663,119153.0
2020-03-04 15:30:00,31.92,31.96,31.91,31.94,114582.0,29.5663,29.6033,29.557,29.5848,114582.0
2020-03-04 15:40:00,31.94,31.95,31.9,31.93,459144.0,29.5848,29.594,29.5477,29.5755,459144.0
2020-03-04 15:50:00,31.92,32.03,31.91,31.99,1478954.0,29.5663,29.6681,29.557,29.6311,1478954.0
2020-03-05 09:30:00,31.8,31.91,31.71,31.89,307096.0,29.4551,29.557,29.3717,29.5385,307096.0
2020-03-05 09:40:00,31.89,31.89,31.83,31.85,190508.0,29.5385,29.5385,29.4829,29.5014,190508.0
2020-03-05 09:50:00,31.85,31.86,31.8,31.84,309602.0,29.5014,29.5107,29.4551,29.4922,309602.0
2020-03-05 10:00:00,31.84,31.86,31.8,31.82,145914.0,29.4922,29.5107,29.4551,29.4736,145914.0
2020-03-05 10:10:00,31.82,31.87,31.81,31.87,181083.0,29.4736,29.5199,29.4644,29.5199,181083.0
2020-03-05 10:20:00,31.86,31.9,31.77,31.78,530014.0,29.5107,29.5477,29.4273,29.4366,530014.0
2020-03-05 10:30:00,31.77,31.78,31.63,31.63,461704.0,29.4273,29.4366,29.2976,29.2976,461704.0
2020-03-05 10:40:00,31.64,31.64,31.59,31.62,495616.0,29.3069,29.3069,29.2606,29.2884,495616.0
2020-03-05 10:50:00,31.62,31.62,31.5,31.5,272591.0,29.2884,29.2884,29.1772,29.1772,272591.0
2020-03-05 11:00:00,31.5,31.56,31.49,31.55,461903.0,29.1772,29.2328,29.168,29.2235,461903.0
2020-03-05 11:10:00,31.55,31.58,31.5,31.55,395506.0,29.2235,29.2513,29.1772,29.2235,395506.0
2020-03-05 11:20:00,31.55,31.55,31.44,31.49,263506.0,29.2235,29.2235,29.1217,29.168,263506.0
2020-03-05 11:30:00,31.49,31.49,31.36,31.36,444455.0,29.168,29.168,29.0476,29.0476,444455.0
2020-03-05 11:40:00,31.37,31.38,31.32,31.33,313366.0,29.0568,29.0661,29.0105,29.0198,313366.0
2020-03-05 11:50:00,31.33,31.34,31.25,31.26,161706.0,29.0198,29.029,28.9457,28.9549,161706.0
2020-03-05 12:00:00,31.27,31.27,31.14,31.15,223621.0,28.9642,28.9642,28.8438,28.853,223621.0
2020-03-05 12:10:00,31.15,31.15,31.08,31.11,230767.0,28.853,28.853,28.7882,28.816,230767.0
2020-03-05 12:20:00,31.11,31.15,31.08,31.12,165107.0,28.816,28.853,28.7882,28.8253,165107.0
2020-03-05 12:30:00,31.13,31.15,31.01,31.02,256081.0,28.8345,28.853,28.7234,28.7326,256081.0
2020-03-05 12:40:00,31.02,31.03,30.92,30.96,220254.0,28.7326,28.7419,28.64,28.677,220254.0
2020-03-05 12:50:00,30.96,31.0,30.89,30.89,446904.0,28.677,28.7141,28.6122,28.6122,446904.0
2020-03-05 13:00:00,30.89,30.94,30.86,30.89,247098.0,28.6122,28.6585,28.5844,28.6122,247098.0
2020-03-05 13:10:00,30.89,30.89,30.84,30.87,365568.0,28.6122,28.6122,28.5659,28.5937,365568.0
2020-03-05 13:20:00,30.86,30.97,30.85,30.97,174433.0,28.5844,28.6863,28.5752,28.6863,174433.0
2020-03-05 13:30:00,30.97,31.07,30.96,30.98,342550.0,28.6863,28.7789,28.677,28.6956,342550.0
2020-03-05 13:40:00,30.98,31.04,30.97,31.02,183486.0,28.6956,28.7512,28.6863,28.7326,183486.0
2020-03-05 13:50:00,31.03,31.04,30.96,31.01,171635.0,28.7419,28.7512,28.677,28.7234,171635.0
2020-03-05 14:00:00,31.01,31.01,30.9,30.92,272672.0,28.7234,28.7234,28.6215,28.64,272672.0
2020-03-05 14:10:00,30.92,30.97,30.89,30.9,156228.0,28.64,28.6863,28.6122,28.6215,156228.0
2020-03-05 14:20:00,30.9,30.91,30.84,30.87,239793.0,28.6215,28.6307,28.5659,28.5937,239793.0
2020-03-05 14:30:00,30.88,30.9,30.86,30.89,209055.0,28.6029,28.6215,28.5844,28.6122,209055.0
2020-03-05 14:40:00,30.89,30.89,30.8,30.84,164158.0,28.6122,28.6122,28.5288,28.5659,164158.0
2020-03-05 14:50:00,30.84,30.85,30.77,30.78,249585.0,28.5659,28.5752,28.5011,28.5103,249585.0
2020-03-05 15:00:00,30.79,30.79,30.65,30.69,275051.0,28.5196,28.5196,28.3899,28.427,275051.0
2020-03-05 15:10:00,30.68,30.69,30.56,30.58,264111.0,28.4177,28.427,28.3065,28.3251,264111.0
2020-03-05 15:20:00,30.58,30.62,30.55,30.59,224764.0,28.3251,28.3621,28.2973,28.3343,224764.0
2020-03-05 15:30:00,30.58,30.67,30.55,30.62,430174.0,28.3251,28.4084,28.2973,28.3621,430174.0
2020-03-05 15:40:00,30.62,30.81,30.59,30.79,927428.0,28.3621,28.5381,28.3343,28.5196,927428.0
2020-03-05 15:50:00,30.79,30.82,30.67,30.75,1593074.0,28.5196,28.5474,28.4084,28.4825,1593074.0
2020-03-06 09:30:00,30.67,30.85,30.66,30.72,662509.0,28.4084,28.5752,28.3992,28.4547,662509.0
2020-03-06 09:40:00,30.71,30.75,30.67,30.69,317292.0,28.4455,28.4825,28.4084,28.427,317292.0
2020-03-06 09:50:00,30.69,30.71,30.62,30.65,372827.0,28.427,28.4455,28.3621,28.3899,372827.0
2020-03-06 10:00:00,30.65,30.7,30.58,30.59,365295.0,28.3899,28.4362,28.3251,28.3343,365295.0
2020-03-06 10:10:00,30.58,30.75,30.58,30.71,274885.0,28.3251,28.4825,28.3251,28.4455,274885.0
2020-03-06 10:20:00,30.71,30.74,30.63,30.74,165140.0,28.4455,28.4733,28.3714,28.4733,165140.0
2020-03-06 10:30:00,30.74,30.79,30.63,30.67,370946.0,28.4733,28.5196,28.3714,28.4084,370946.0
2020-03-06 10:40:00,30.67,30.77,30.65,30.77,242102.0,28.4084,28.5011,28.3899,28.5011,242102.0
2020-03-06 10:50:00,30.77,30.81,30.72,30.76,275320.0,28.5011,28.5381,28.4547,28.4918,275320.0
2020-03-06 11:00:00,30.76,30.78,30.59,30.61,440169.0,28.4918,28.5103,28.3343,28.3529,440169.0
2020-03-06 11:10:00,30.6,30.62,30.58,30.59,185499.0,28.3436,28.3621,28.3251,28.3343,185499.0
2020-03-06 11:20:00,30.58,30.6,30.47,30.51,221788.0,28.3251,28.3436,28.2232,28.2602,221788.0
2020-03-06 11:30:00,30.52,30.57,30.5,30.57,222817.0,28.2695,28.3158,28.251,28.3158,222817.0
2020-03-06 11:40:00,30.56,30.56,30.47,30.48,150962.0,28.3065,28.3065,28.2232,28.2324,150962.0
2020-03-06 11:50:00,30.48,30.54,30.48,30.53,166819.0,28.2324,28.288,28.2324,28.2788,166819.0
2020-03-06 12:00:00,30.53,30.53,30.44,30.46,184666.0,28.2788,28.2788,28.1954,28.2139,184666.0
2020-03-06 12:10:00,30.46,30.49,30.45,30.45,127259.0,28.2139,28.2417,28.2047,28.2047,127259.0
2020-03-06 12:20:00,30.46,30.48,30.44,30.44,192900.0,28.2139,28.2324,28.1954,28.1954,192900.0
2020-03-06 12:30:00,30.45,30.58,30.44,30.56,173594.0,28.2047,28.3251,28.1954,28.3065,173594.0
2020-03-06 12:40:00,30.55,30.58,30.53,30.56,96229.0,28.2973,28.3251,28.2788,28.3065,96229.0
2020-03-06 12:50:00,30.55,30.57,30.53,30.55,60486.0,28.2973,28.3158,28.2788,28.2973,60486.0
2020-03-06 13:00:00,30.54,30.57,30.5,30.51,103077.0,28.288,28.3158,28.251,28.2602,103077.0
2020-03-06 13:10:00,30.51,30.52,30.49,30.5,71103.0,28.2602,28.2695,28.2417,28.251,71103.0
2020-03-06 13:20:00,30.5,30.58,30.49,30.56,97413.0,28.251,28.3251,28.2417,28.3065,97413.0
2020-03-06 13:30:00,30.55,30.58,30.54,30.56,82104.0,28.2973,28.3251,28.288,28.3065,82104.0
2020-03-06 13:40:00,30.56,30.58,30.52,30.55,69253.0,28.3065,28.3251,28.2695,28.2973,69253.0
2020-03-06 13:50:00,30.55,30.57,30.52,30.52,41516.0,28.2973,28.3158,28.2695,28.2695,41516.0
2020-03-06 14:00:00,30.53,30.56,30.51,30.53,108953.0,28.2788,28.3065,28.2602,28.2788,108953.0
2020-03-06 14:10:00,30.52,30.55,30.51,30.55,104262.0,28.2695,28.2973,28.2602,28.2973,104262.0
2020-03-06 14:20:00,30.54,30.56,30.52,30.55,72029.0,28.288,28.3065,28.2695,28.2973,72029.0
2020-03-06 14:30:00,30.55,30.56,30.5,30.53,205028.0,28.2973,28.3065,28.251,28.2788,205028.0
2020-03-06 14:40:00,30.54,30.54,30.5,30.52,179902.0,28.288,28.288,28.251,28.2695,179902.0
2020-03-06 14:50:00,30.52,30.52,30.47,30.5,117337.0,28.2695,28.2695,28.2232,28.251,117337.0
2020-03-06 15:00:00,30.5,30.5,30.43,30.44,111296.0,28.251,28.251,28.1861,28.1954,111296.0
2020-03-06 15:10:00,30.44,30.51,30.43,30.5,181114.0,28.1954,28.2602,28.1861,28.251,181114.0
2020-03-06 15:20:00,30.51,30.53,30.47,30.47,102684.0,28.2602,28.2788,28.2232,28.2232,102684.0
2020-03-06 15:30:00,30.46,30.58,30.45,30.54,178179.0,28.2139,28.3251,28.2047,28.288,178179.0
2020-03-06 15:40:00,30.54,30.6,30.53,30.55,260723.0,28.288,28.3436,28.2788,28.2973,260723.0
2020-03-06 15:50:00,30.55,30.71,30.54,30.71,685851.0,28.2973,28.4455,28.288,28.4455,685851.0
2020-03-09 09:30:00,28.43,29.15,28.43,29.15,229043.0,26.3336,27.0005,26.3336,27.0005,229043.0
2020-03-09 09:40:00,29.0,29.0,28.69,28.75,56794.0,26.8616,26.8616,26.5744,26.63,56794.0
2020-03-09 09:50:00,28.75,28.99,28.58,28.82,203569.0,26.63,26.8523,26.4725,26.6949,203569.0
2020-03-09 10:00:00,28.73,28.93,28.73,28.91,394421.0,26.6115,26.7967,26.6115,26.7782,394421.0
2020-03-09 10:10:00,28.91,28.99,28.82,28.95,331297.0,26.7782,26.8523,26.6949,26.8153,331297.0
2020-03-09 10:20:00,28.96,29.0,28.88,29.0,312421.0,26.8245,26.8616,26.7504,26.8616,312421.0
2020-03-09 10:30:00,28.99,29.01,28.9,28.92,462251.0,26.8523,26.8708,26.769,26.7875,462251.0
2020-03-09 10:40:00,28.92,28.98,28.9,28.96,234816.0,26.7875,26.8431,26.769,26.8245,234816.0
2020-03-09 10:50:00,28.96,28.98,28.86,28.86,209625.0,26.8245,26.8431,26.7319,26.7319,209625.0
2020-03-09 11:00:00,28.87,28.88,28.82,28.86,180571.0,26.7412,26.7504,26.6949,26.7319,180571.0
2020-03-09 11:10:00,28.86,28.88,28.82,28.87,1138550.0,26.7319,26.7504,26.6949,26.7412,1138550.0
2020-03-09 11:20:00,28.87,28.93,28.86,28.91,448075.0,26.7412,26.7967,26.7319,26.7782,448075.0
2020-03-09 11:30:00,28.92,29.09,28.9,29.09,170459.0,26.7875,26.9449,26.769,26.9449,170459.0
2020-03-09 11:40:00,29.09,29.16,29.06,29.14,248012.0,26.9449,27.0098,26.9172,26.9913,248012.0
2020-03-09 11:50:00,29.15,29.17,29.11,29.13,134293.0,27.0005,27.019,26.9635,26.982,134293.0
2020-03-09 12:00:00,29.12,29.22,29.1,29.21,107944.0,26.9727,27.0654,26.9542,27.0561,107944.0
2020-03-09 12:10:00,29.2,29.23,29.12,29.13,226917.0,27.0468,27.0746,26.9727,26.982,226917.0
2020-03-09 12:20:00,29.13,29.13,28.98,28.99,353230.0,26.982,26.982,26.8431,26.8523,353230.0
2020-03-09 12:30:00,28.98,29.0,28.88,28.93,195948.0,26.8431,26.8616,26.7504,26.7967,195948.0
2020-03-09 12:40:00,28.94,28.95,28.81,28.86,146315.0,26.806,26.8153,26.6856,26.7319,146315.0
2020-03-09 12:50:00,28.86,28.94,28.85,28.93,133876.0,26.7319,26.806,26.7226,26.7967,133876.0
2020-03-09 13:00:00,28.94,28.98,28.84,28.88,227212.0,26.806,26.8431,26.7134,26.7504,227212.0
2020-03-09 13:10:00,28.89,28.95,28.88,28.92,99526.0,26.7597,26.8153,26.7504,26.7875,99526.0
2020-03-09 13:20:00,28.91,28.91,28.87,28.87,186545.0,26.7782,26.7782,26.7412,26.7412,186545.0
2020-03-09 13:30:00,28.88,28.89,28.83,28.83,98747.0,26.7504,26.7597,26.7041,26.7041,98747.0
2020-03-09 13:40:00,28.83,28.85,28.79,28.83,116272.0,26.7041,26.7226,26.6671,26.7041,116272.0
2020-03-09 13:50:00,28.82,28.82,28.75,28.76,137159.0,26.6949,26.6949,26.63,26.6393,137159.0
2020-03-09 14:00:00,28.77,28.77,28.68,28.69,139665.0,26.6485,26.6485,26.5652,26.5744,139665.0
2020-03-09 14:10:00,28.69,28.83,28.68,28.81,200641.0,26.5744,26.7041,26.5652,26.6856,200641.0
2020-03-09 14:20:00,28.81,28.82,28.73,28.74,168271.0,26.6856,26.6949,26.6115,26.6207,168271.0
2020-03-09 14:30:00,28.74,28.81,28.72,28.8,185818.0,26.6207,26.6856,26.6022,26.6763,185818.0
2020-03-09 14:40:00,28.8,28.81,28.7,28.76,134143.0,26.6763,26.6856,26.5837,26.6393,134143.0
2020-03-09 14:50:00,28.75,28.93,28.75,28.93,160214.0,26.63,26.7967,26.63,26.7967,160214.0
2020-03-09 15:00:00,28.92,28.98,28.88,28.92,186072.0,26.7875,26.8431,26.7504,26.7875,186072.0
2020-03-09 15:10:00,28.92,28.95,28.87,28.89,98465.0,26.7875,26.8153,26.7412,26.7597,98465.0
2020-03-09 15:20:00,28.9,29.0,28.87,29.0,187938.0,26.769,26.8616,26.7412,26.8616,187938.0
2020-03-09 15:30:00,29.0,29.05,28.94,29.04,210502.0,26.8616,26.9079,26.806,26.8986,210502.0
2020-03-09 15:40:00,29.05,29.18,29.04,29.17,911399.0,26.9079,27.0283,26.8986,27.019,911399.0
2020-03-09 15:50:00,29.16,29.16,28.93,29.11,1116551.0,27.0098,27.0098,26.7967,26.9635,1116551.0
2020-03-10 09:30:00,29.67,29.91,29.64,29.67,303121.0,27.4822,27.7045,27.4544,27.4822,303121.0
2020-03-10 09:40:00,29.66,29.66,29.55,29.59,229951.0,27.4729,27.4729,27.371,27.4081,229951.0
2020-03-10 09:50:00,29.59,29.59,29.51,29.53,448823.0,27.4081,27.4081,27.334,27.3525,448823.0
2020-03-10 10:00:00,29.52,29.62,29.5,29.61,335259.0,27.3432,27.4359,27.3247,27.4266,335259.0
2020-03-10 10:10:00,29.61,29.64,29.56,29.57,314233.0,27.4266,27.4544,27.3803,27.3895,314233.0
2020-03-10 10:20:00,29.57,29.63,29.5,29.51,267872.0,27.3895,27.4451,27.3247,27.334,267872.0
2020-03-10 10:30:00,29.51,29.53,29.45,29.48,202142.0,27.334,27.3525,27.2784,27.3062,202142.0
2020-03-10 10:40:00,29.48,29.48,29.38,29.38,187147.0,27.3062,27.3062,27.2136,27.2136,187147.0
2020-03-10 10:50:00,29.38,29.4,29.32,29.32,174309.0,27.2136,27.2321,27.158,27.158,174309.0
2020-03-10 11:00:00,29.32,29.46,29.29,29.45,122752.0,27.158,27.2877,27.1302,27.2784,122752.0
2020-03-10 11:10:00,29.44,29.45,29.36,29.37,333825.0,27.2691,27.2784,27.195,27.2043,333825.0
2020-03-10 11:20:00,29.37,29.38,29.27,29.29,252246.0,27.2043,27.2136,27.1117,27.1302,252246.0
2020-03-10 11:30:00,29.28,29.31,29.21,29.24,155321.0,27.1209,27.1487,27.0561,27.0839,155321.0
2020-03-10 11:40:00,29.25,29.43,29.2,29.34,176752.0,27.0931,27.2599,27.0468,27.1765,176752.0
2020-03-10 11:50:00,29.34,29.35,29.23,29.29,176431.0,27.1765,27.1858,27.0746,27.1302,176431.0
2020-03-10 12:00:00,29.3,29.41,29.3,29.36,247269.0,27.1395,27.2413,27.1395,27.195,247269.0
2020-03-10 12:10:00,29.36,29.52,29.36,29.48,188386.0,27.195,27.3432,27.195,27.3062,188386.0
2020-03-10 12:20:00,29.47,29.47,29.3,29.33,204202.0,27.2969,27.2969,27.1395,27.1672,204202.0
2020-03-10 12:30:00,29.32,29.32,29.2,29.28,234814.0,27.158,27.158,27.0468,27.1209,234814.0
2020-03-10 12:40:00,29.27,29.31,29.21,29.28,228455.0,27.1117,27.1487,27.0561,27.1209,228455.0
2020-03-10 12:50:00,29.27,29.41,29.26,29.37,185059.0,27.1117,27.2413,27.1024,27.2043,185059.0
2020-03-10 13:00:00,29.37,29.4,29.28,29.4,187839.0,27.2043,27.2321,27.1209,27.2321,187839.0
2020-03-10 13:10:00,29.41,29.5,29.37,29.49,176917.0,27.2413,27.3247,27.2043,27.3154,176917.0
2020-03-10 13:20:00,29.49,29.55,29.47,29.49,169169.0,27.3154,27.371,27.2969,27.3154,169169.0
2020-03-10 13:30:00,29.49,29.53,29.45,29.46,154633.0,27.3154,27.3525,27.2784,27.2877,154633.0
2020-03-10 13:40:00,29.46,29.48,29.42,29.44,133261.0,27.2877,27.3062,27.2506,27.2691,133261.0
2020-03-10 13:50:00,29.44,29.46,29.39,29.4,133017.0,27.2691,27.2877,27.2228,27.2321,133017.0
2020-03-10 14:00:00,29.39,29.43,29.33,29.42,122919.0,27.2228,27.2599,27.1672,27.2506,122919.0
2020-03-10 14:10:00,29.41,29.51,29.4,29.49,127201.0,27.2413,27.334,27.2321,27.3154,127201.0
2020-03-10 14:20:00,29.5,29.52,29.44,29.5,132909.0,27.3247,27.3432,27.2691,27.3247,132909.0
2020-03-10 14:30:00,29.5,29.62,29.5,29.59,98773.0,27.3247,27.4359,27.3247,27.4081,98773.0
2020-03-10 14:40:00,29.59,29.77,29.57,29.76,209636.0,27.4081,27.5748,27.3895,27.5655,209636.0
2020-03-10 14:50:00,29.77,29.77,29.68,29.69,409156.0,27.5748,27.5748,27.4914,27.5007,409156.0
2020-03-10 15:00:00,29.7,29.83,29.7,29.79,152717.0,27.51,27.6304,27.51,27.5933,152717.0
2020-03-10 15:10:00,29.79,29.93,29.78,29.92,207739.0,27.5933,27.723,27.5841,27.7137,207739.0
2020-03-10 15:20:00,29.92,29.96,29.83,29.84,229496.0,27.7137,27.7508,27.6304,27.6396,229496.0
2020-03-10 15:30:00,29.84,29.92,29.8,29.92,332849.0,27.6396,27.7137,27.6026,27.7137,332849.0
2020-03-10 15:40:00,29.92,29.94,29.86,29.9,335634.0,27.7137,27.7323,27.6582,27.6952,335634.0
2020-03-10 15:50:00,29.9,29.98,29.88,29.94,1073471.0,27.6952,27.7693,27.6767,27.7323,1073471.0
2020-03-11 09:30:00,29.33,29.48,29.31,29.33,262033.0,27.1672,27.3062,27.1487,27.1672,262033.0
2020-03-11 09:40:00,29.33,29.39,29.29,29.3,407174.0,27.1672,27.2228,27.1302,27.1395,407174.0
2020-03-11 09:50:00,29.29,29.39,29.27,29.37,292259.0,27.1302,27.2228,27.1117,27.2043,292259.0
2020-03-11 10:00:00,29.38,29.44,29.34,29.43,179773.0,27.2136,27.2691,27.1765,27.2599,179773.0
2020-03-11 10:10:00,29.45,29.47,29.39,29.41,1760621.0,27.2784,27.2969,27.2228,27.2413,1760621.0
2020-03-11 10:20:00,29.42,29.42,29.33,29.37,187338.0,27.2506,27.2506,27.1672,27.2043,187338.0
2020-03-11 10:30:00,29.36,29.38,29.26,29.31,126837.0,27.195,27.2136,27.1024,27.1487,126837.0
2020-03-11 10:40:00,29.3,29.33,29.25,29.26,213700.0,27.1395,27.1672,27.0931,27.1024,213700.0
2020-03-11 10:50:00,29.26,29.27,29.19,29.24,206741.0,27.1024,27.1117,27.0376,27.0839,206741.0
2020-03-11 11:00:00,29.24,29.3,29.2,29.25,294474.0,27.0839,27.1395,27.0468,27.0931,294474.0
2020-03-11 11:10:00,29.25,29.27,29.21,29.24,171376.0,27.0931,27.1117,27.0561,27.0839,171376.0
2020-03-11 11:20:00,29.23,29.25,29.17,29.19,174200.0,27.0746,27.0931,27.019,27.0376,174200.0
2020-03-11 11:30:00,29.19,29.19,29.14,29.19,411015.0,27.0376,27.0376,26.9913,27.0376,411015.0
2020-03-11 11:40:00,29.19,29.2,29.09,29.15,220574.0,27.0376,27.0468,26.9449,27.0005,220574.0
2020-03-11 11:50:00,29.15,29.18,29.13,29.16,151613.0,27.0005,27.0283,26.982,27.0098,151613.0
2020-03-11 12:00:00,29.16,29.21,29.13,29.21,134788.0,27.0098,27.0561,26.982,27.0561,134788.0
2020-03-11 12:10:00,29.21,29.27,29.2,29.25,148523.0,27.0561,27.1117,27.0468,27.0931,148523.0
2020-03-11 12:20:00,29.26,29.26,29.18,29.2,232587.0,27.1024,27.1024,27.0283,27.0468,232587.0
2020-03-11 12:30:00,29.21,29.21,29.13,29.13,124795.0,27.0561,27.0561,26.982,26.982,124795.0
2020-03-11 12:40:00,29.13,29.14,29.08,29.09,151976.0,26.982,26.9913,26.9357,26.9449,151976.0
2020-03-11 12:50:00,29.09,29.12,29.06,29.09,103478.0,26.9449,26.9727,26.9172,26.9449,103478.0
2020-03-11 13:00:00,29.09,29.09,29.0,29.01,99509.0,26.9449,26.9449,26.8616,26.8708,99509.0
2020-03-11 13:10:00,29.01,29.05,29.0,29.04,181254.0,26.8708,26.9079,26.8616,26.8986,181254.0
2020-03-11 13:20:00,29.04,29.11,29.03,29.11,215697.0,26.8986,26.9635,26.8894,26.9635,215697.0
2020-03-11 13:30:00,29.1,29.14,29.09,29.1,204808.0,26.9542,26.9913,26.9449,26.9542,204808.0
2020-03-11 13:40:00,29.1,29.1,29.0,29.07,288135.0,26.9542,26.9542,26.8616,26.9264,288135.0
2020-03-11 13:50:00,29.08,29.09,29.04,29.05,345516.0,26.9357,26.9449,26.8986,26.9079,345516.0
2020-03-11 14:00:00,29.06,29.07,28.96,28.96,205205.0,26.9172,26.9264,26.8245,26.8245,205205.0
2020-03-11 14:10:00,28.96,28.97,28.92,28.93,247438.0,26.8245,26.8338,26.7875,26.7967,247438.0
2020-03-11 14:20:00,28.93,28.93,28.87,28.88,99925.0,26.7967,26.7967,26.7412,26.7504,99925.0
2020-03-11 14:30:00,28.87,28.93,28.85,28.89,263562.0,26.7412,26.7967,26.7226,26.7597,263562.0
2020-03-11 14:40:00,28.88,28.92,28.84,28.85,929114.0,26.7504,26.7875,26.7134,26.7226,929114.0
2020-03-11 14:50:00,28.84,28.88,28.83,28.84,308699.0,26.7134,26.7504,26.7041,26.7134,308699.0
2020-03-11 15:00:00,28.84,28.84,28.77,28.79,504487.0,26.7134,26.7134,26.6485,26.6671,504487.0
2020-03-11 15:10:00,28.79,28.81,28.73,28.75,473502.0,26.6671,26.6856,26.6115,26.63,473502.0
2020-03-11 15:20:00,28.74,28.76,28.68,28.76,521338.0,26.6207,26.6393,26.5652,26.6393,521338.0
2020-03-11 15:30:00,28.76,28.88,28.75,28.87,409722.0,26.6393,26.7504,26.63,26.7412,409722.0
2020-03-11 15:40:00,28.87,28.9,28.83,28.84,525414.0,26.7412,26.769,26.7041,26.7134,525414.0
2020-03-11 15:50:00,28.83,28.84,28.62,28.66,1334251.0,26.7041,26.7134,26.5096,26.5466,1334251.0
2020-03-12 09:30:00,26.0,26.12,25.66,25.88,242859.0,24.0828,24.1939,23.7679,23.9716,242859.0
2020-03-12 09:40:00,25.88,25.88,25.88,25.88,0.0,23.9716,23.9716,23.9716,23.9716,0.0
2020-03-12 09:50:00,25.0,25.88,25.0,25.71,249117.0,23.1565,23.9716,23.1565,23.8142,249117.0
2020-03-12 10:00:00,25.71,25.82,25.47,25.55,511908.0,23.8142,23.9161,23.5919,23.666,511908.0
2020-03-12 10:10:00,25.55,25.63,25.5,25.62,661633.0,23.666,23.7401,23.6197,23.7308,661633.0
2020-03-12 10:20:00,25.62,25.68,25.53,25.6,240429.0,23.7308,23.7864,23.6475,23.7123,240429.0
2020-03-12 10:30:00,25.59,25.59,25.28,25.4,281153.0,23.703,23.703,23.4159,23.527,281153.0
2020-03-12 10:40:00,25.39,25.44,25.26,25.28,285349.0,23.5178,23.5641,23.3974,23.4159,285349.0
2020-03-12 10:50:00,25.29,25.39,25.25,25.3,784636.0,23.4251,23.5178,23.3881,23.4344,784636.0
2020-03-12 11:00:00,25.3,25.31,24.88,24.89,592610.0,23.4344,23.4437,23.0454,23.0546,592610.0
2020-03-12 11:10:00,24.89,24.98,24.78,24.91,620558.0,23.0546,23.138,22.9528,23.0732,620558.0
2020-03-12 11:20:00,24.91,25.12,24.9,25.06,343797.0,23.0732,23.2677,23.0639,23.2121,343797.0
2020-03-12 11:30:00,25.06,25.06,24.58,24.59,553809.0,23.2121,23.2121,22.7675,22.7768,553809.0
2020-03-12 11:40:00,24.58,24.59,24.54,24.54,204244.0,22.7675,22.7768,22.7305,22.7305,204244.0
2020-03-12 11:50:00,24.54,24.54,24.45,24.53,317004.0,22.7305,22.7305,22.6471,22.7212,317004.0
2020-03-12 12:00:00,24.53,24.58,24.52,24.53,263711.0,22.7212,22.7675,22.7119,22.7212,263711.0
2020-03-12 12:10:00,24.52,24.52,24.45,24.45,174851.0,22.7119,22.7119,22.6471,22.6471,174851.0
2020-03-12 12:20:00,24.45,24.52,24.39,24.46,350277.0,22.6471,22.7119,22.5915,22.6564,350277.0
2020-03-12 12:30:00,24.45,24.45,24.31,24.32,188870.0,22.6471,22.6471,22.5174,22.5267,188870.0
2020-03-12 12:40:00,24.31,24.32,24.14,24.17,184829.0,22.5174,22.5267,22.3599,22.3877,184829.0
2020-03-12 12:50:00,24.18,24.93,24.17,24.93,422699.0,22.397,23.0917,22.3877,23.0917,422699.0
2020-03-12 13:00:00,24.92,25.45,24.92,25.4,358696.0,23.0824,23.5733,23.0824,23.527,358696.0
2020-03-12 13:10:00,25.41,25.44,25.11,25.18,210329.0,23.5363,23.5641,23.2584,23.3233,210329.0
2020-03-12 13:20:00,25.18,25.23,25.17,25.23,157386.0,23.3233,23.3696,23.314,23.3696,157386.0
2020-03-12 13:30:00,25.23,25.25,25.14,25.14,441413.0,23.3696,23.3881,23.2862,23.2862,441413.0
2020-03-12 13:40:00,25.14,25.14,25.08,25.09,110999.0,23.2862,23.2862,23.2306,23.2399,110999.0
2020-03-12 13:50:00,25.09,25.15,25.07,25.15,252420.0,23.2399,23.2955,23.2214,23.2955,252420.0
2020-03-12 14:00:00,25.16,25.16,25.14,25.15,211716.0,23.3047,23.3047,23.2862,23.2955,211716.0
2020-03-12 14:10:00,25.15,25.17,25.09,25.13,206536.0,23.2955,23.314,23.2399,23.2769,206536.0
2020-03-12 14:20:00,25.13,25.25,25.12,25.24,162866.0,23.2769,23.3881,23.2677,23.3788,162866.0
2020-03-12 14:30:00,25.24,25.24,25.07,25.08,174612.0,23.3788,23.3788,23.2214,23.2306,174612.0
2020-03-12 14:40:00,25.08,25.23,25.07,25.22,199421.0,23.2306,23.3696,23.2214,23.3603,199421.0
2020-03-12 14:50:00,25.22,25.26,25.21,25.26,216339.0,23.3603,23.3974,23.351,23.3974,216339.0
2020-03-12 15:00:00,25.26,25.31,25.25,25.3,165874.0,23.3974,23.4437,23.3881,23.4344,165874.0
2020-03-12 15:10:00,25.3,25.32,25.3,25.32,221208.0,23.4344,23.4529,23.4344,23.4529,221208.0
2020-03-12 15:20:00,25.32,25.32,25.31,25.32,193088.0,23.4529,23.4529,23.4437,23.4529,193088.0
2020-03-12 15:30:00,25.32,25.32,25.31,25.32,351477.0,23.4529,23.4529,23.4437,23.4529,351477.0
2020-03-12 15:40:00,25.32,25.32,25.3,25.32,455582.0,23.4529,23.4529,23.4344,23.4529,455582.0
2020-03-12 15:50:00,25.32,25.48,25.31,25.36,948947.0,23.4529,23.6011,23.4437,23.49,948947.0
2020-03-13 09:30:00,28.16,28.68,27.9,27.9,517160.0,26.0835,26.5652,25.8427,25.8427,517160.0
2020-03-13 09:40:00,27.9,27.9,27.73,27.83,324197.0,25.8427,25.8427,25.6852,25.7779,324197.0
2020-03-13 09:50:00,27.83,27.84,27.61,27.66,286010.0,25.7779,25.7871,25.5741,25.6204,286010.0
2020-03-13 10:00:00,27.66,27.73,27.62,27.7,124983.0,25.6204,25.6852,25.5833,25.6574,124983.0
2020-03-13 10:10:00,27.69,27.83,27.59,27.82,264937.0,25.6482,25.7779,25.5555,25.7686,264937.0
2020-03-13 10:20:00,27.82,27.86,27.74,27.74,366346.0,25.7686,25.8056,25.6945,25.6945,366346.0
2020-03-13 10:30:00,27.75,27.78,27.71,27.72,234065.0,25.7038,25.7315,25.6667,25.676,234065.0
2020-03-13 10:40:00,27.71,27.74,27.59,27.6,358129.0,25.6667,25.6945,25.5555,25.5648,358129.0
2020-03-13 10:50:00,27.6,27.63,27.51,27.51,141491.0,25.5648,25.5926,25.4814,25.4814,141491.0
2020-03-13 11:00:00,27.52,27.57,27.51,27.57,253183.0,25.4907,25.537,25.4814,25.537,253183.0
2020-03-13 11:10:00,27.57,27.57,27.51,27.53,168928.0,25.537,25.537,25.4814,25.5,168928.0
2020-03-13 11:20:00,27.53,27.53,27.39,27.39,172750.0,25.5,25.5,25.3703,25.3703,172750.0
2020-03-13 11:30:00,27.39,27.4,27.06,27.07,164823.0,25.3703,25.3796,25.0646,25.0739,164823.0
2020-03-13 11:40:00,27.06,27.07,26.93,26.94,212972.0,25.0646,25.0739,24.9442,24.9535,212972.0
2020-03-13 11:50:00,26.93,27.14,26.87,27.04,631110.0,24.9442,25.1387,24.8886,25.0461,631110.0
2020-03-13 12:00:00,27.05,27.2,27.02,27.2,182383.0,25.0554,25.1943,25.0276,25.1943,182383.0
2020-03-13 12:10:00,27.2,27.4,27.18,27.39,196659.0,25.1943,25.3796,25.1758,25.3703,196659.0
2020-03-13 12:20:00,27.4,27.47,27.38,27.42,151553.0,25.3796,25.4444,25.361,25.3981,151553.0
2020-03-13 12:30:00,27.42,27.61,27.42,27.56,103615.0,25.3981,25.5741,25.3981,25.5278,103615.0
2020-03-13 12:40:00,27.57,27.67,27.56,27.63,157815.0,25.537,25.6296,25.5278,25.5926,157815.0
2020-03-13 12:50:00,27.64,27.71,27.61,27.61,108751.0,25.6019,25.6667,25.5741,25.5741,108751.0
2020-03-13 13:00:00,27.61,27.66,27.52,27.54,90384.0,25.5741,25.6204,25.4907,25.5092,90384.0
2020-03-13 13:10:00,27.54,27.63,27.49,27.62,50182.0,25.5092,25.5926,25.4629,25.5833,50182.0
2020-03-13 13:20:00,27.63,27.73,27.61,27.73,164032.0,25.5926,25.6852,25.5741,25.6852,164032.0
2020-03-13 13:30:00,27.73,27.8,27.73,27.8,89721.0,25.6852,25.7501,25.6852,25.7501,89721.0
2020-03-13 13:40:00,27.8,27.88,27.8,27.88,95238.0,25.7501,25.8242,25.7501,25.8242,95238.0
2020-03-13 13:50:00,27.88,27.91,27.84,27.88,114467.0,25.8242,25.852,25.7871,25.8242,114467.0
2020-03-13 14:00:00,27.88,27.88,27.66,27.69,102581.0,25.8242,25.8242,25.6204,25.6482,102581.0
2020-03-13 14:10:00,27.69,27.77,27.68,27.74,65606.0,25.6482,25.7223,25.6389,25.6945,65606.0
2020-03-13 14:20:00,27.74,27.74,27.55,27.55,84736.0,25.6945,25.6945,25.5185,25.5185,84736.0
2020-03-13 14:30:00,27.55,27.55,27.42,27.42,245937.0,25.5185,25.5185,25.3981,25.3981,245937.0
2020-03-13 14:40:00,27.42,27.6,27.4,27.53,121472.0,25.3981,25.5648,25.3796,25.5,121472.0
2020-03-13 14:50:00,27.53,27.53,27.46,27.47,65784.0,25.5,25.5,25.4351,25.4444,65784.0
2020-03-13 15:00:00,27.46,27.6,27.46,27.49,184477.0,25.4351,25.5648,25.4351,25.4629,184477.0
2020-03-13 15:10:00,27.49,27.55,27.42,27.53,91417.0,25.4629,25.5185,25.3981,25.5,91417.0
2020-03-13 15:20:00,27.53,27.6,27.44,27.59,77604.0,25.5,25.5648,25.4166,25.5555,77604.0
2020-03-13 15:30:00,27.6,27.62,27.32,27.43,190332.0,25.5648,25.5833,25.3055,25.4073,190332.0
2020-03-13 15:40:00,27.43,27.61,27.41,27.61,241891.0,25.4073,25.5741,25.3888,25.5741,241891.0
2020-03-13 15:50:00,27.61,28.21,27.6,28.2,1172210.0,25.5741,26.1298,25.5648,26.1206,1172210.0
2020-03-16 09:30:00,25.16,25.16,25.16,25.16,49752.0,23.3047,23.3047,23.3047,23.3047,49752.0
2020-03-16 09:40:00,25.05,25.08,24.85,25.05,145782.0,23.2028,23.2306,23.0176,23.2028,145782.0
2020-03-16 09:50:00,25.04,25.79,25.04,25.66,587931.0,23.1936,23.8883,23.1936,23.7679,587931.0
2020-03-16 10:00:00,25.66,25.66,25.26,25.54,449547.0,23.7679,23.7679,23.3974,23.6567,449547.0
2020-03-16 10:10:00,25.49,25.57,25.23,25.3,330787.0,23.6104,23.6845,23.3696,23.4344,330787.0
2020-03-16 10:20:00,25.3,25.49,25.24,25.46,302364.0,23.4344,23.6104,23.3788,23.5826,302364.0
2020-03-16 10:30:00,25.46,25.81,25.45,25.81,223153.0,23.5826,23.9068,23.5733,23.9068,223153.0
2020-03-16 10:40:00,25.8,25.81,25.66,25.66,267089.0,23.8975,23.9068,23.7679,23.7679,267089.0
2020-03-16 10:50:00,25.66,25.66,25.5,25.53,263229.0,23.7679,23.7679,23.6197,23.6475,263229.0
2020-03-16 11:00:00,25.53,25.56,25.47,25.55,217811.0,23.6475,23.6752,23.5919,23.666,217811.0
2020-03-16 11:10:00,25.55,25.78,25.55,25.76,232766.0,23.666,23.879,23.666,23.8605,232766.0
2020-03-16 11:20:00,25.76,25.87,25.75,25.8,157702.0,23.8605,23.9624,23.8512,23.8975,157702.0
2020-03-16 11:30:00,25.8,25.9,25.73,25.81,138952.0,23.8975,23.9902,23.8327,23.9068,138952.0
2020-03-16 11:40:00,25.8,25.81,25.77,25.78,104812.0,23.8975,23.9068,23.8698,23.879,104812.0
2020-03-16 11:50:00,25.78,25.8,25.77,25.8,112143.0,23.879,23.8975,23.8698,23.8975,112143.0
2020-03-16 12:00:00,25.8,25.87,25.79,25.85,132267.0,23.8975,23.9624,23.8883,23.9439,132267.0
2020-03-16 12:10:00,25.85,25.86,25.75,25.75,45713.0,23.9439,23.9531,23.8512,23.8512,45713.0
2020-03-16 12:20:00,25.76,25.76,25.73,25.73,73847.0,23.8605,23.8605,23.8327,23.8327,73847.0
2020-03-16 12:30:00,25.74,25.74,25.7,25.7,320449.0,23.842,23.842,23.8049,23.8049,320449.0
2020-03-16 12:40:00,25.7,25.71,25.58,25.59,88263.0,23.8049,23.8142,23.6938,23.703,88263.0
2020-03-16 12:50:00,25.59,25.59,25.4,25.41,236476.0,23.703,23.703,23.527,23.5363,236476.0
2020-03-16 13:00:00,25.41,25.41,25.36,25.36,126139.0,23.5363,23.5363,23.49,23.49,126139.0
2020-03-16 13:10:00,25.37,25.49,25.28,25.29,303699.0,23.4992,23.6104,23.4159,23.4251,303699.0
2020-03-16 13:20:00,25.29,25.38,25.28,25.29,92280.0,23.4251,23.5085,23.4159,23.4251,92280.0
2020-03-16 13:30:00,25.29,25.29,25.19,25.21,115738.0,23.4251,23.4251,23.3325,23.351,115738.0
2020-03-16 13:40:00,25.21,25.27,25.19,25.22,208713.0,23.351,23.4066,23.3325,23.3603,208713.0
2020-03-16 13:50:00,25.22,25.23,25.19,25.19,99823.0,23.3603,23.3696,23.3325,23.3325,99823.0
2020-03-16 14:00:00,25.19,25.2,25.0,25.01,90300.0,23.3325,23.3418,23.1565,23.1658,90300.0
2020-03-16 14:10:00,25.02,25.14,25.01,25.13,92531.0,23.1751,23.2862,23.1658,23.2769,92531.0
2020-03-16 14:20:00,25.12,25.13,24.99,25.08,96843.0,23.2677,23.2769,23.1473,23.2306,96843.0
2020-03-16 14:30:00,25.09,25.4,25.08,25.25,200050.0,23.2399,23.527,23.2306,23.3881,200050.0
2020-03-16 14:40:00,25.25,25.25,25.03,25.05,69573.0,23.3881,23.3881,23.1843,23.2028,69573.0
2020-03-16 14:50:00,25.05,25.26,25.02,25.22,195111.0,23.2028,23.3974,23.1751,23.3603,195111.0
2020-03-16 15:00:00,25.21,25.29,25.2,25.21,112513.0,23.351,23.4251,23.3418,23.351,112513.0
2020-03-16 15:10:00,25.21,25.21,25.15,25.17,111822.0,23.351,23.351,23.2955,23.314,111822.0
2020-03-16 15:20:00,25.16,25.18,25.1,25.11,87632.0,23.3047,23.3233,23.2492,23.2584,87632.0
2020-03-16 15:30:00,25.11,25.14,24.95,25.0,190999.0,23.2584,23.2862,23.1102,23.1565,190999.0
2020-03-16 15:40:00,25.0,25.11,24.91,25.01,424109.0,23.1565,23.2584,23.0732,23.1658,424109.0
2020-03-16 15:50:00,25.01,25.01,23.14,23.95,1413731.0,23.1658,23.1658,21.4337,22.184,1413731.0
2020-03-17 09:30:00,25.25,25.51,25.15,25.15,421927.0,23.3881,23.6289,23.2955,23.2955,421927.0
2020-03-17 09:40:00,25.15,25.4,25.1,25.26,402747.0,23.2955,23.527,23.2492,23.3974,402747.0
2020-03-17 09:50:00,25.25,25.26,25.0,25.02,259664.0,23.3881,23.3974,23.1565,23.1751,259664.0
2020-03-17 10:00:00,25.02,25.3,24.92,25.22,612277.0,23.1751,23.4344,23.0824,23.3603,612277.0
2020-03-17 10:10:00,25.21,25.44,25.2,25.33,458433.0,23.351,23.5641,23.3418,23.4622,458433.0
2020-03-17 10:20:00,25.33,25.48,25.3,25.44,232346.0,23.4622,23.6011,23.4344,23.5641,232346.0
2020-03-17 10:30:00,25.43,25.48,25.31,25.32,184593.0,23.5548,23.6011,23.4437,23.4529,184593.0
2020-03-17 10:40:00,25.32,25.53,25.31,25.46,309705.0,23.4529,23.6475,23.4437,23.5826,309705.0
2020-03-17 10:50:00,25.47,25.48,25.3,25.48,347134.0,23.5919,23.6011,23.4344,23.6011,347134.0
2020-03-17 11:00:00,25.48,25.62,25.42,25.62,326834.0,23.6011,23.7308,23.5456,23.7308,326834.0
2020-03-17 11:10:00,25.62,25.83,25.61,25.83,549174.0,23.7308,23.9253,23.7216,23.9253,549174.0
2020-03-17 11:20:00,25.83,25.87,25.7,25.74,354021.0,23.9253,23.9624,23.8049,23.842,354021.0
2020-03-17 11:30:00,25.74,25.86,25.63,25.63,231910.0,23.842,23.9531,23.7401,23.7401,231910.0
2020-03-17 11:40:00,25.63,25.8,25.59,25.79,316265.0,23.7401,23.8975,23.703,23.8883,316265.0
2020-03-17 11:50:00,25.79,25.86,25.73,25.83,173302.0,23.8883,23.9531,23.8327,23.9253,173302.0
2020-03-17 12:00:00,25.83,26.11,25.79,26.11,152323.0,23.9253,24.1847,23.8883,24.1847,152323.0
2020-03-17 12:10:00,26.1,26.16,25.87,25.91,107734.0,24.1754,24.231,23.9624,23.9994,107734.0
2020-03-17 12:20:00,25.92,25.93,25.73,25.75,85050.0,24.0087,24.018,23.8327,23.8512,85050.0
2020-03-17 12:30:00,25.75,25.85,25.66,25.66,80470.0,23.8512,23.9439,23.7679,23.7679,80470.0
2020-03-17 12:40:00,25.67,25.67,25.58,25.63,62990.0,23.7771,23.7771,23.6938,23.7401,62990.0
2020-03-17 12:50:00,25.63,25.64,25.47,25.59,124329.0,23.7401,23.7493,23.5919,23.703,124329.0
2020-03-17 13:00:00,25.59,25.68,25.5,25.53,127640.0,23.703,23.7864,23.6197,23.6475,127640.0
2020-03-17 13:10:00,25.53,25.55,25.4,25.49,97838.0,23.6475,23.666,23.527,23.6104,97838.0
2020-03-17 13:20:00,25.48,25.59,25.45,25.57,119526.0,23.6011,23.703,23.5733,23.6845,119526.0
2020-03-17 13:30:00,25.58,25.63,25.45,25.56,199744.0,23.6938,23.7401,23.5733,23.6752,199744.0
2020-03-17 13:40:00,25.56,25.7,25.53,25.65,75335.0,23.6752,23.8049,23.6475,23.7586,75335.0
2020-03-17 13:50:00,25.65,25.71,25.62,25.68,183851.0,23.7586,23.8142,23.7308,23.7864,183851.0
2020-03-17 14:00:00,25.67,25.89,25.63,25.88,238779.0,23.7771,23.9809,23.7401,23.9716,238779.0
2020-03-17 14:10:00,25.87,26.05,25.81,26.04,171851.0,23.9624,24.1291,23.9068,24.1198,171851.0
2020-03-17 14:20:00,26.03,26.09,25.85,26.07,132821.0,24.1106,24.1662,23.9439,24.1476,132821.0
2020-03-17 14:30:00,26.07,26.25,26.07,26.21,180955.0,24.1476,24.3144,24.1476,24.2773,180955.0
2020-03-17 14:40:00,26.21,26.24,25.95,25.98,118753.0,24.2773,24.3051,24.0365,24.0643,118753.0
2020-03-17 14:50:00,25.98,26.11,25.95,26.11,76357.0,24.0643,24.1847,24.0365,24.1847,76357.0
2020-03-17 15:00:00,26.1,26.1,25.81,25.95,140857.0,24.1754,24.1754,23.9068,24.0365,140857.0
2020-03-17 15:10:00,25.95,26.03,25.94,26.02,108854.0,24.0365,24.1106,24.0272,24.1013,108854.0
2020-03-17 15:20:00,26.02,26.03,25.92,25.93,156412.0,24.1013,24.1106,24.0087,24.018,156412.0
2020-03-17 15:30:00,25.92,26.04,25.92,26.04,182472.0,24.0087,24.1198,24.0087,24.1198,182472.0
2020-03-17 15:40:00,26.04,26.15,26.03,26.14,307264.0,24.1198,24.2217,24.1106,24.2125,307264.0
2020-03-17 15:50:00,26.15,26.32,26.11,26.3,742016.0,24.2217,24.3792,24.1847,24.3607,742016.0
2020-03-18 09:30:00,23.7,24.24,23.7,24.05,358800.0,21.9524,22.4526,21.9524,22.2766,358800.0
2020-03-18 09:40:00,24.06,24.31,24.05,24.22,426687.0,22.2858,22.5174,22.2766,22.434,426687.0
2020-03-18 09:50:00,24.23,24.63,24.21,24.48,273559.0,22.4433,22.8138,22.4248,22.6749,273559.0
2020-03-18 10:00:00,24.47,24.73,24.45,24.53,303490.0,22.6656,22.9064,22.6471,22.7212,303490.0
2020-03-18 10:10:00,24.54,24.72,24.5,24.53,348277.0,22.7305,22.8972,22.6934,22.7212,348277.0
2020-03-18 10:20:00,24.51,24.54,24.43,24.54,267217.0,22.7027,22.7305,22.6286,22.7305,267217.0
2020-03-18 10:30:00,24.54,24.55,24.43,24.51,330136.0,22.7305,22.7397,22.6286,22.7027,330136.0
2020-03-18 10:40:00,24.51,24.52,24.3,24.35,204628.0,22.7027,22.7119,22.5081,22.5545,204628.0
2020-03-18 10:50:00,24.36,24.36,24.13,24.14,163653.0,22.5637,22.5637,22.3507,22.3599,163653.0
2020-03-18 11:00:00,24.14,24.18,24.02,24.05,179622.0,22.3599,22.397,22.2488,22.2766,179622.0
2020-03-18 11:10:00,24.04,24.05,23.92,23.95,199856.0,22.2673,22.2766,22.1562,22.184,199856.0
2020-03-18 11:20:00,23.98,24.08,23.95,23.95,261778.0,22.2117,22.3044,22.184,22.184,261778.0
2020-03-18 11:30:00,23.96,24.02,23.87,23.98,162694.0,22.1932,22.2488,22.1099,22.2117,162694.0
2020-03-18 11:40:00,23.97,23.97,23.85,23.93,106458.0,22.2025,22.2025,22.0913,22.1654,106458.0
2020-03-18 11:50:00,23.93,24.09,23.92,24.02,129087.0,22.1654,22.3136,22.1562,22.2488,129087.0
2020-03-18 12:00:00,24.01,24.03,23.89,24.0,115724.0,22.2395,22.2581,22.1284,22.2303,115724.0
2020-03-18 12:10:00,24.0,24.07,23.75,23.77,60997.0,22.2303,22.2951,21.9987,22.0172,60997.0
2020-03-18 12:20:00,23.77,23.92,23.76,23.89,76522.0,22.0172,22.1562,22.008,22.1284,76522.0
2020-03-18 12:30:00,23.9,23.9,23.79,23.83,88943.0,22.1376,22.1376,22.0358,22.0728,88943.0
2020-03-18 12:40:00,23.83,23.87,23.78,23.81,78788.0,22.0728,22.1099,22.0265,22.0543,78788.0
2020-03-18 12:50:00,23.8,23.81,23.65,23.66,54557.0,22.045,22.0543,21.9061,21.9153,54557.0
2020-03-18 13:00:00,23.66,23.66,23.66,23.66,0.0,21.9153,21.9153,21.9153,21.9153,0.0
2020-03-18 13:10:00,23.5,23.65,23.34,23.45,108890.0,21.7671,21.9061,21.6189,21.7208,108890.0
2020-03-18 13:20:00,23.44,23.51,23.36,23.37,64838.0,21.7116,21.7764,21.6375,21.6467,64838.0
2020-03-18 13:30:00,23.36,23.51,23.3,23.5,130676.0,21.6375,21.7764,21.5819,21.7671,130676.0
2020-03-18 13:40:00,23.5,23.65,23.45,23.56,117106.0,21.7671,21.9061,21.7208,21.8227,117106.0
2020-03-18 13:50:00,23.57,23.57,23.47,23.48,73046.0,21.832,21.832,21.7394,21.7486,73046.0
2020-03-18 14:00:00,23.48,23.48,23.32,23.34,233466.0,21.7486,21.7486,21.6004,21.6189,233466.0
2020-03-18 14:10:00,23.34,23.35,23.2,23.21,152919.0,21.6189,21.6282,21.4893,21.4985,152919.0
2020-03-18 14:20:00,23.21,23.21,23.15,23.16,117574.0,21.4985,21.4985,21.4429,21.4522,117574.0
2020-03-18 14:30:00,23.16,23.4,23.15,23.4,164180.0,21.4522,21.6745,21.4429,21.6745,164180.0
2020-03-18 14:40:00,23.41,23.42,23.26,23.27,169792.0,21.6838,21.693,21.5448,21.5541,169792.0
2020-03-18 14:50:00,23.27,23.54,23.26,23.52,159524.0,21.5541,21.8042,21.5448,21.7857,159524.0
2020-03-18 15:00:00,23.53,23.54,23.36,23.5,159391.0,21.7949,21.8042,21.6375,21.7671,159391.0
2020-03-18 15:10:00,23.5,23.58,23.47,23.49,136088.0,21.7671,21.8412,21.7394,21.7579,136088.0
2020-03-18 15:20:00,23.48,23.49,23.27,23.27,82026.0,21.7486,21.7579,21.5541,21.5541,82026.0
2020-03-18 15:30:00,23.28,23.35,23.26,23.27,206778.0,21.5634,21.6282,21.5448,21.5541,206778.0
2020-03-18 15:40:00,23.26,23.5,23.26,23.49,461477.0,21.5448,21.7671,21.5448,21.7579,461477.0
2020-03-18 15:50:00,23.49,23.64,23.45,23.53,847519.0,21.7579,21.8968,21.7208,21.7949,847519.0
2020-03-19 09:30:00,23.06,23.09,22.55,22.55,394324.0,21.3596,21.3874,20.8872,20.8872,394324.0
2020-03-19 09:40:00,22.55,22.56,22.39,22.47,320972.0,20.8872,20.8965,20.739,20.8131,320972.0
2020-03-19 09:50:00,22.46,22.76,22.46,22.76,284808.0,20.8038,21.0817,20.8038,21.0817,284808.0
2020-03-19 10:00:00,22.76,22.76,22.64,22.74,419531.0,21.0817,21.0817,20.9706,21.0632,419531.0
2020-03-19 10:10:00,22.73,22.91,22.54,22.57,1558825.0,21.0539,21.2206,20.8779,20.9057,1558825.0
2020-03-19 10:20:00,22.58,22.66,22.5,22.63,808346.0,20.915,20.9891,20.8409,20.9613,808346.0
2020-03-19 10:30:00,22.63,22.76,22.53,22.54,502809.0,20.9613,21.0817,20.8687,20.8779,502809.0
2020-03-19 10:40:00,22.53,22.54,22.36,22.4,275718.0,20.8687,20.8779,20.7112,20.7483,275718.0
2020-03-19 10:50:00,22.41,22.53,22.38,22.44,404655.0,20.7575,20.8687,20.7297,20.7853,404655.0
2020-03-19 11:00:00,22.44,22.56,22.44,22.47,182667.0,20.7853,20.8965,20.7853,20.8131,182667.0
2020-03-19 11:10:00,22.47,22.64,22.44,22.61,269195.0,20.8131,20.9706,20.7853,20.9428,269195.0
2020-03-19 11:20:00,22.61,22.9,22.6,22.88,168481.0,20.9428,21.2114,20.9335,21.1929,168481.0
2020-03-19 11:30:00,22.88,23.0,22.77,22.95,251300.0,21.1929,21.304,21.091,21.2577,251300.0
2020-03-19 11:40:00,22.95,23.0,22.87,22.93,239898.0,21.2577,21.304,21.1836,21.2392,239898.0
2020-03-19 11:50:00,22.94,22.98,22.84,22.84,139465.0,21.2484,21.2855,21.1558,21.1558,139465.0
2020-03-19 12:00:00,22.84,22.86,22.69,22.71,137356.0,21.1558,21.1743,21.0169,21.0354,137356.0
2020-03-19 12:10:00,22.7,22.74,22.64,22.68,115289.0,21.0261,21.0632,20.9706,21.0076,115289.0
2020-03-19 12:20:00,22.68,22.76,22.53,22.64,202563.0,21.0076,21.0817,20.8687,20.9706,202563.0
2020-03-19 12:30:00,22.65,22.66,22.58,22.63,221757.0,20.9798,20.9891,20.915,20.9613,221757.0
2020-03-19 12:40:00,22.63,22.75,22.59,22.68,297885.0,20.9613,21.0724,20.9242,21.0076,297885.0
2020-03-19 12:50:00,22.68,22.78,22.68,22.7,266750.0,21.0076,21.1002,21.0076,21.0261,266750.0
2020-03-19 13:00:00,22.7,22.73,22.65,22.69,213807.0,21.0261,21.0539,20.9798,21.0169,213807.0
2020-03-19 13:10:00,22.7,22.8,22.67,22.73,105913.0,21.0261,21.1188,20.9983,21.0539,105913.0
2020-03-19 13:20:00,22.72,22.79,22.69,22.7,92444.0,21.0447,21.1095,21.0169,21.0261,92444.0
2020-03-19 13:30:00,22.7,22.74,22.68,22.73,71812.0,21.0261,21.0632,21.0076,21.0539,71812.0
2020-03-19 13:40:00,22.73,22.75,22.67,22.75,130948.0,21.0539,21.0724,20.9983,21.0724,130948.0
2020-03-19 13:50:00,22.74,22.94,22.74,22.92,135430.0,21.0632,21.2484,21.0632,21.2299,135430.0
2020-03-19 14:00:00,22.92,22.92,22.87,22.88,101521.0,21.2299,21.2299,21.1836,21.1929,101521.0
2020-03-19 14:10:00,22.88,22.94,22.87,22.94,204947.0,21.1929,21.2484,21.1836,21.2484,204947.0
2020-03-19 14:20:00,22.94,23.0,22.93,22.95,82622.0,21.2484,21.304,21.2392,21.2577,82622.0
2020-03-19 14:30:00,22.95,23.02,22.94,23.02,108433.0,21.2577,21.3225,21.2484,21.3225,108433.0
2020-03-19 14:40:00,23.02,23.16,23.02,23.13,101877.0,21.3225,21.4522,21.3225,21.4244,101877.0
2020-03-19 14:50:00,23.13,23.13,22.96,22.96,155666.0,21.4244,21.4244,21.267,21.267,155666.0
2020-03-19 15:00:00,22.96,22.96,22.83,22.84,318150.0,21.267,21.267,21.1465,21.1558,318150.0
2020-03-19 15:10:00,22.84,22.88,22.8,22.84,218617.0,21.1558,21.1929,21.1188,21.1558,218617.0
2020-03-19 15:20:00,22.85,22.94,22.84,22.94,97273.0,21.1651,21.2484,21.1558,21.2484,97273.0
2020-03-19 15:30:00,22.94,22.94,22.85,22.86,88692.0,21.2484,21.2484,21.1651,21.1743,88692.0
2020-03-19 15:40:00,22.86,22.97,22.85,22.96,232339.0,21.1743,21.2762,21.1651,21.267,232339.0
2020-03-19 15:50:00,22.95,22.96,22.78,22.82,852633.0,21.2577,21.267,21.1002,21.1373,852633.0
2020-03-20 09:30:00,24.04,24.13,23.83,23.89,478808.0,22.2673,22.3507,22.0728,22.1284,478808.0
2020-03-20 09:40:00,23.89,23.89,23.64,23.64,295811.0,22.1284,22.1284,21.8968,21.8968,295811.0
2020-03-20 09:50:00,23.65,23.79,23.62,23.66,531539.0,21.9061,22.0358,21.8783,21.9153,531539.0
2020-03-20 10:00:00,23.67,23.87,23.65,23.76,692896.0,21.9246,22.1099,21.9061,22.008,692896.0
2020-03-20 10:10:00,23.76,23.82,23.72,23.79,392577.0,22.008,22.0635,21.9709,22.0358,392577.0
2020-03-20 10:20:00,23.78,23.86,23.75,23.8,552936.0,22.0265,22.1006,21.9987,22.045,552936.0
2020-03-20 10:30:00,23.8,23.93,23.78,23.8,355567.0,22.045,22.1654,22.0265,22.045,355567.0
2020-03-20 10:40:00,23.81,23.84,23.71,23.79,239864.0,22.0543,22.0821,21.9617,22.0358,239864.0
2020-03-20 10:50:00,23.8,24.0,23.78,23.96,344378.0,22.045,22.2303,22.0265,22.1932,344378.0
2020-03-20 11:00:00,23.97,23.99,23.84,23.9,239959.0,22.2025,22.221,22.0821,22.1376,239959.0
2020-03-20 11:10:00,23.9,23.96,23.68,23.68,234499.0,22.1376,22.1932,21.9339,21.9339,234499.0
2020-03-20 11:20:00,23.67,23.67,23.43,23.48,398241.0,21.9246,21.9246,21.7023,21.7486,398241.0
2020-03-20 11:30:00,23.48,23.63,23.45,23.58,401528.0,21.7486,21.8876,21.7208,21.8412,401528.0
2020-03-20 11:40:00,23.57,23.67,23.53,23.65,265690.0,21.832,21.9246,21.7949,21.9061,265690.0
2020-03-20 11:50:00,23.65,23.75,23.62,23.71,177896.0,21.9061,21.9987,21.8783,21.9617,177896.0
2020-03-20 12:00:00,23.7,23.72,23.5,23.5,168573.0,21.9524,21.9709,21.7671,21.7671,168573.0
2020-03-20 12:10:00,23.5,23.66,23.48,23.55,220628.0,21.7671,21.9153,21.7486,21.8135,220628.0
2020-03-20 12:20:00,23.56,23.59,23.34,23.43,480500.0,21.8227,21.8505,21.6189,21.7023,480500.0
2020-03-20 12:30:00,23.43,23.61,23.42,23.54,293937.0,21.7023,21.869,21.693,21.8042,293937.0
2020-03-20 12:40:00,23.53,23.62,23.45,23.56,342785.0,21.7949,21.8783,21.7208,21.8227,342785.0
2020-03-20 12:50:00,23.55,23.73,23.53,23.57,428513.0,21.8135,21.9802,21.7949,21.832,428513.0
2020-03-20 13:00:00,23.57,23.7,23.53,23.65,184543.0,21.832,21.9524,21.7949,21.9061,184543.0
2020-03-20 13:10:00,23.65,23.76,23.57,23.68,248527.0,21.9061,22.008,21.832,21.9339,248527.0
2020-03-20 13:20:00,23.67,23.68,23.45,23.54,242490.0,21.9246,21.9339,21.7208,21.8042,242490.0
2020-03-20 13:30:00,23.53,23.6,23.41,23.5,395560.0,21.7949,21.8598,21.6838,21.7671,395560.0
2020-03-20 13:40:00,23.49,23.5,23.38,23.41,330051.0,21.7579,21.7671,21.656,21.6838,330051.0
2020-03-20 13:50:00,23.41,23.46,23.38,23.44,245600.0,21.6838,21.7301,21.656,21.7116,245600.0
2020-03-20 14:00:00,23.43,23.54,23.4,23.47,169532.0,21.7023,21.8042,21.6745,21.7394,169532.0
2020-03-20 14:10:00,23.48,23.51,23.26,23.3,244886.0,21.7486,21.7764,21.5448,21.5819,244886.0
2020-03-20 14:20:00,23.31,23.36,23.12,23.18,218600.0,21.5912,21.6375,21.4152,21.4707,218600.0
2020-03-20 14:30:00,23.19,23.24,23.05,23.12,305337.0,21.48,21.5263,21.3503,21.4152,305337.0
2020-03-20 14:40:00,23.13,23.24,23.06,23.14,279957.0,21.4244,21.5263,21.3596,21.4337,279957.0
2020-03-20 14:50:00,23.14,23.21,22.86,22.95,303947.0,21.4337,21.4985,21.1743,21.2577,303947.0
2020-03-20 15:00:00,22.94,23.08,22.92,22.99,376169.0,21.2484,21.3781,21.2299,21.2947,376169.0
2020-03-20 15:10:00,22.99,23.11,22.87,22.88,496424.0,21.2947,21.4059,21.1836,21.1929,496424.0
2020-03-20 15:20:00,22.88,23.16,22.87,23.11,353044.0,21.1929,21.4522,21.1836,21.4059,353044.0
2020-03-20 15:30:00,23.12,23.19,23.05,23.11,580447.0,21.4152,21.48,21.3503,21.4059,580447.0
2020-03-20 15:40:00,23.1,23.14,22.92,22.95,668109.0,21.3966,21.4337,21.2299,21.2577,668109.0
2020-03-20 15:50:00,22.95,23.09,22.9,23.07,828481.0,21.2577,21.3874,21.2114,21.3688,828481.0
2020-03-23 09:30:00,21.4,21.65,21.13,21.14,444142.0,19.822,20.0536,19.5719,19.5812,444142.0
2020-03-23 09:40:00,21.13,21.42,21.12,21.37,868160.0,19.5719,19.8405,19.5626,19.7942,868160.0
2020-03-23 09:50:00,21.36,21.52,21.24,21.5,702658.0,19.7849,19.9331,19.6738,19.9146,702658.0
2020-03-23 10:00:00,21.49,21.5,21.27,21.41,265760.0,19.9054,19.9146,19.7016,19.8313,265760.0
2020-03-23 10:10:00,21.42,21.59,21.22,21.23,409274.0,19.8405,19.998,19.6553,19.6645,409274.0
2020-03-23 10:20:00,21.23,21.39,21.17,21.28,279837.0,19.6645,19.8127,19.609,19.7108,279837.0
2020-03-23 10:30:00,21.28,21.29,21.15,21.24,226383.0,19.7108,19.7201,19.5904,19.6738,226383.0
2020-03-23 10:40:00,21.24,21.4,21.16,21.21,292789.0,19.6738,19.822,19.5997,19.646,292789.0
2020-03-23 10:50:00,21.21,21.25,21.05,21.1,260733.0,19.646,19.6831,19.4978,19.5441,260733.0
2020-03-23 11:00:00,21.1,21.18,21.02,21.04,332810.0,19.5441,19.6182,19.47,19.4885,332810.0
2020-03-23 11:10:00,21.04,21.13,20.86,20.87,516984.0,19.4885,19.5719,19.3218,19.3311,516984.0
2020-03-23 11:20:00,20.87,20.9,20.79,20.81,223800.0,19.3311,19.3589,19.257,19.2755,223800.0
2020-03-23 11:30:00,20.81,20.91,20.7,20.7,306333.0,19.2755,19.3681,19.1736,19.1736,306333.0
2020-03-23 11:40:00,20.7,20.73,20.56,20.61,304863.0,19.1736,19.2014,19.0439,19.0902,304863.0
2020-03-23 11:50:00,20.6,20.74,20.57,20.66,359299.0,19.081,19.2107,19.0532,19.1366,359299.0
2020-03-23 12:00:00,20.66,20.73,20.6,20.61,362543.0,19.1366,19.2014,19.081,19.0902,362543.0
2020-03-23 12:10:00,20.61,20.73,20.48,20.68,510747.0,19.0902,19.2014,18.9698,19.1551,510747.0
2020-03-23 12:20:00,20.67,20.7,20.59,20.6,197486.0,19.1458,19.1736,19.0717,19.081,197486.0
2020-03-23 12:30:00,20.6,20.68,20.53,20.68,206291.0,19.081,19.1551,19.0161,19.1551,206291.0
2020-03-23 12:40:00,20.68,21.04,20.67,21.02,117358.0,19.1551,19.4885,19.1458,19.47,117358.0
2020-03-23 12:50:00,21.03,21.11,20.91,21.07,136319.0,19.4793,19.5534,19.3681,19.5163,136319.0
2020-03-23 13:00:00,21.07,21.08,20.97,21.07,155590.0,19.5163,19.5256,19.4237,19.5163,155590.0
2020-03-23 13:10:00,21.07,21.26,21.06,21.16,230528.0,19.5163,19.6923,19.5071,19.5997,230528.0
2020-03-23 13:20:00,21.16,21.16,20.95,20.96,293843.0,19.5997,19.5997,19.4052,19.4144,293843.0
2020-03-23 13:30:00,20.96,20.96,20.85,20.86,249828.0,19.4144,19.4144,19.3125,19.3218,249828.0
2020-03-23 13:40:00,20.86,21.05,20.83,21.03,170176.0,19.3218,19.4978,19.294,19.4793,170176.0
2020-03-23 13:50:00,21.03,21.03,20.72,20.8,231148.0,19.4793,19.4793,19.1921,19.2662,231148.0
2020-03-23 14:00:00,20.8,20.85,20.72,20.78,237901.0,19.2662,19.3125,19.1921,19.2477,237901.0
2020-03-23 14:10:00,20.79,20.85,20.74,20.74,190376.0,19.257,19.3125,19.2107,19.2107,190376.0
2020-03-23 14:20:00,20.73,20.92,20.68,20.88,202623.0,19.2014,19.3774,19.1551,19.3403,202623.0
2020-03-23 14:30:00,20.88,20.89,20.73,20.75,202886.0,19.3403,19.3496,19.2014,19.2199,202886.0
2020-03-23 14:40:00,20.75,20.93,20.75,20.92,328014.0,19.2199,19.3866,19.2199,19.3774,328014.0
2020-03-23 14:50:00,20.92,20.92,20.74,20.74,124657.0,19.3774,19.3774,19.2107,19.2107,124657.0
2020-03-23 15:00:00,20.75,20.83,20.73,20.73,309663.0,19.2199,19.294,19.2014,19.2014,309663.0
2020-03-23 15:10:00,20.72,20.72,20.68,20.69,91347.0,19.1921,19.1921,19.1551,19.1643,91347.0
2020-03-23 15:20:00,20.68,20.69,20.58,20.6,212733.0,19.1551,19.1643,19.0625,19.081,212733.0
2020-03-23 15:30:00,20.6,20.65,20.56,20.57,221105.0,19.081,19.1273,19.0439,19.0532,221105.0
2020-03-23 15:40:00,20.57,20.67,20.54,20.6,390197.0,19.0532,19.1458,19.0254,19.081,390197.0
2020-03-23 15:50:00,20.6,20.82,20.6,20.75,518440.0,19.081,19.2848,19.081,19.2199,518440.0
2020-03-24 09:30:00,21.63,21.97,21.54,21.77,551431.0,20.035,20.35,19.9517,20.1647,551431.0
2020-03-24 09:40:00,21.77,21.81,21.66,21.72,177483.0,20.1647,20.2018,20.0628,20.1184,177483.0
2020-03-24 09:50:00,21.73,21.82,21.69,21.71,127621.0,20.1277,20.211,20.0906,20.1091,127621.0
2020-03-24 10:00:00,21.71,21.82,21.69,21.73,153105.0,20.1091,20.211,20.0906,20.1277,153105.0
2020-03-24 10:10:00,21.73,21.85,21.68,21.83,153642.0,20.1277,20.2388,20.0813,20.2203,153642.0
2020-03-24 10:20:00,21.82,21.93,21.78,21.89,160494.0,20.211,20.3129,20.174,20.2759,160494.0
2020-03-24 10:30:00,21.89,21.91,21.73,21.77,138056.0,20.2759,20.2944,20.1277,20.1647,138056.0
2020-03-24 10:40:00,21.78,21.78,21.1,21.1,357493.0,20.174,20.174,19.5441,19.5441,357493.0
2020-03-24 10:50:00,21.11,21.15,20.93,20.94,334301.0,19.5534,19.5904,19.3866,19.3959,334301.0
2020-03-24 11:00:00,20.94,21.1,20.89,20.89,371443.0,19.3959,19.5441,19.3496,19.3496,371443.0
2020-03-24 11:10:00,20.89,21.07,20.83,21.07,625512.0,19.3496,19.5163,19.294,19.5163,625512.0
2020-03-24 11:20:00,21.07,21.34,21.06,21.32,625304.0,19.5163,19.7664,19.5071,19.7479,625304.0
2020-03-24 11:30:00,21.32,21.33,21.18,21.29,480508.0,19.7479,19.7572,19.6182,19.7201,480508.0
2020-03-24 11:40:00,21.29,21.39,21.23,21.25,257872.0,19.7201,19.8127,19.6645,19.6831,257872.0
2020-03-24 11:50:00,21.25,21.37,21.23,21.35,287962.0,19.6831,19.7942,19.6645,19.7757,287962.0
2020-03-24 12:00:00,21.35,21.37,21.33,21.36,203128.0,19.7757,19.7942,19.7572,19.7849,203128.0
2020-03-24 12:10:00,21.37,21.41,21.31,21.32,229174.0,19.7942,19.8313,19.7386,19.7479,229174.0
2020-03-24 12:20:00,21.32,21.44,21.31,21.42,358937.0,19.7479,19.859,19.7386,19.8405,358937.0
2020-03-24 12:30:00,21.42,21.45,21.37,21.44,237379.0,19.8405,19.8683,19.7942,19.859,237379.0
2020-03-24 12:40:00,21.44,21.46,21.34,21.35,240225.0,19.859,19.8776,19.7664,19.7757,240225.0
2020-03-24 12:50:00,21.35,21.36,21.27,21.28,296724.0,19.7757,19.7849,19.7016,19.7108,296724.0
2020-03-24 13:00:00,21.28,21.3,21.23,21.23,162452.0,19.7108,19.7294,19.6645,19.6645,162452.0
2020-03-24 13:10:00,21.23,21.24,21.21,21.21,258284.0,19.6645,19.6738,19.646,19.646,258284.0
2020-03-24 13:20:00,21.21,21.3,21.17,21.29,187703.0,19.646,19.7294,19.609,19.7201,187703.0
2020-03-24 13:30:00,21.28,21.34,21.27,21.34,215963.0,19.7108,19.7664,19.7016,19.7664,215963.0
2020-03-24 13:40:00,21.34,21.34,21.19,21.21,156427.0,19.7664,19.7664,19.6275,19.646,156427.0
2020-03-24 13:50:00,21.21,21.22,21.12,21.14,137776.0,19.646,19.6553,19.5626,19.5812,137776.0
2020-03-24 14:00:00,21.13,21.15,21.12,21.12,120274.0,19.5719,19.5904,19.5626,19.5626,120274.0
2020-03-24 14:10:00,21.13,21.13,21.1,21.13,233513.0,19.5719,19.5719,19.5441,19.5719,233513.0
2020-03-24 14:20:00,21.13,21.25,21.12,21.24,235966.0,19.5719,19.6831,19.5626,19.6738,235966.0
2020-03-24 14:30:00,21.24,21.36,21.24,21.35,234492.0,19.6738,19.7849,19.6738,19.7757,234492.0
2020-03-24 14:40:00,21.34,21.36,21.27,21.27,141257.0,19.7664,19.7849,19.7016,19.7016,141257.0
2020-03-24 14:50:00,21.28,21.42,21.26,21.42,150068.0,19.7108,19.8405,19.6923,19.8405,150068.0
2020-03-24 15:00:00,21.42,21.48,21.4,21.48,139410.0,19.8405,19.8961,19.822,19.8961,139410.0
2020-03-24 15:10:00,21.48,21.48,21.39,21.39,118310.0,19.8961,19.8961,19.8127,19.8127,118310.0
2020-03-24 15:20:00,21.39,21.43,21.36,21.42,265284.0,19.8127,19.8498,19.7849,19.8405,265284.0
2020-03-24 15:30:00,21.42,21.49,21.41,21.45,213289.0,19.8405,19.9054,19.8313,19.8683,213289.0
2020-03-24 15:40:00,21.46,21.52,21.45,21.48,529566.0,19.8776,19.9331,19.8683,19.8961,529566.0
2020-03-24 15:50:00,21.48,21.64,21.48,21.63,871490.0,19.8961,20.0443,19.8961,20.035,871490.0
2020-03-25 09:30:00,22.41,22.85,22.38,22.84,543797.0,20.7575,21.1651,20.7297,21.1558,543797.0
2020-03-25 09:40:00,22.84,22.85,22.6,22.72,621551.0,21.1558,21.1651,20.9335,21.0447,621551.0
2020-03-25 09:50:00,22.73,22.79,22.51,22.58,478557.0,21.0539,21.1095,20.8501,20.915,478557.0
2020-03-25 10:00:00,22.58,22.66,22.49,22.61,432934.0,20.915,20.9891,20.8316,20.9428,432934.0
2020-03-25 10:10:00,22.61,22.69,22.49,22.63,384529.0,20.9428,21.0169,20.8316,20.9613,384529.0
2020-03-25 10:20:00,22.63,22.75,22.6,22.71,245009.0,20.9613,21.0724,20.9335,21.0354,245009.0
2020-03-25 10:30:00,22.72,22.85,22.69,22.76,282078.0,21.0447,21.1651,21.0169,21.0817,282078.0
2020-03-25 10:40:00,22.76,22.86,22.67,22.76,299759.0,21.0817,21.1743,20.9983,21.0817,299759.0
2020-03-25 10:50:00,22.76,22.92,22.73,22.87,235483.0,21.0817,21.2299,21.0539,21.1836,235483.0
2020-03-25 11:00:00,22.87,22.97,22.85,22.93,164077.0,21.1836,21.2762,21.1651,21.2392,164077.0
2020-03-25 11:10:00,22.93,22.94,22.81,22.9,195422.0,21.2392,21.2484,21.128,21.2114,195422.0
2020-03-25 11:20:00,22.89,22.96,22.81,22.87,167167.0,21.2021,21.267,21.128,21.1836,167167.0
2020-03-25 11:30:00,22.86,22.88,22.76,22.79,204307.0,21.1743,21.1929,21.0817,21.1095,204307.0
2020-03-25 11:40:00,22.79,22.81,22.69,22.78,115065.0,21.1095,21.128,21.0169,21.1002,115065.0
2020-03-25 11:50:00,22.78,22.83,22.67,22.81,130131.0,21.1002,21.1465,20.9983,21.128,130131.0
2020-03-25 12:00:00,22.82,22.87,22.8,22.8,108251.0,21.1373,21.1836,21.1188,21.1188,108251.0
2020-03-25 12:10:00,22.81,22.85,22.75,22.81,118591.0,21.128,21.1651,21.0724,21.128,118591.0
2020-03-25 12:20:00,22.82,22.88,22.8,22.84,71255.0,21.1373,21.1929,21.1188,21.1558,71255.0
2020-03-25 12:30:00,22.83,22.88,22.77,22.88,128237.0,21.1465,21.1929,21.091,21.1929,128237.0
2020-03-25 12:40:00,22.87,22.9,22.8,22.83,60858.0,21.1836,21.2114,21.1188,21.1465,60858.0
2020-03-25 12:50:00,22.84,22.87,22.78,22.83,137271.0,21.1558,21.1836,21.1002,21.1465,137271.0
2020-03-25 13:00:00,22.83,22.98,22.8,22.98,125806.0,21.1465,21.2855,21.1188,21.2855,125806.0
2020-03-25 13:10:00,22.97,23.01,22.9,23.01,88576.0,21.2762,21.3133,21.2114,21.3133,88576.0
2020-03-25 13:20:00,23.0,23.06,22.96,23.05,148326.0,21.304,21.3596,21.267,21.3503,148326.0
2020-03-25 13:30:00,23.06,23.14,23.01,23.12,188522.0,21.3596,21.4337,21.3133,21.4152,188522.0
2020-03-25 13:40:00,23.12,23.28,23.08,23.2,161213.0,21.4152,21.5634,21.3781,21.4893,161213.0
2020-03-25 13:50:00,23.2,23.25,23.06,23.12,111387.0,21.4893,21.5356,21.3596,21.4152,111387.0
2020-03-25 14:00:00,23.13,23.16,22.95,23.03,164985.0,21.4244,21.4522,21.2577,21.3318,164985.0
2020-03-25 14:10:00,23.03,23.25,23.03,23.22,217177.0,21.3318,21.5356,21.3318,21.5078,217177.0
2020-03-25 14:20:00,23.21,23.28,23.11,23.23,131336.0,21.4985,21.5634,21.4059,21.517,131336.0
2020-03-25 14:30:00,23.22,23.27,23.13,23.25,169791.0,21.5078,21.5541,21.4244,21.5356,169791.0
2020-03-25 14:40:00,23.25,23.35,23.19,23.32,359678.0,21.5356,21.6282,21.48,21.6004,359678.0
2020-03-25 14:50:00,23.32,23.43,23.24,23.38,225675.0,21.6004,21.7023,21.5263,21.656,225675.0
2020-03-25 15:00:00,23.39,23.46,23.33,23.39,156041.0,21.6653,21.7301,21.6097,21.6653,156041.0
2020-03-25 15:10:00,23.38,23.43,23.31,23.42,201644.0,21.656,21.7023,21.5912,21.693,201644.0
2020-03-25 15:20:00,23.42,23.46,23.33,23.37,329221.0,21.693,21.7301,21.6097,21.6467,329221.0
2020-03-25 15:30:00,23.38,23.5,23.38,23.46,261024.0,21.656,21.7671,21.656,21.7301,261024.0
2020-03-25 15:40:00,23.47,23.49,23.24,23.26,328966.0,21.7394,21.7579,21.5263,21.5448,328966.0
2020-03-25 15:50:00,23.27,23.34,23.14,23.2,999446.0,21.5541,21.6189,21.4337,21.4893,999446.0
2020-03-26 09:30:00,24.52,24.65,24.4,24.59,965491.0,22.7119,22.8323,22.6008,22.7768,965491.0
2020-03-26 09:40:00,24.59,24.64,24.42,24.47,455445.0,22.7768,22.8231,22.6193,22.6656,455445.0
2020-03-26 09:50:00,24.47,24.77,24.42,24.7,275311.0,22.6656,22.9435,22.6193,22.8787,275311.0
2020-03-26 10:00:00,24.71,24.88,24.63,24.88,255577.0,22.8879,23.0454,22.8138,23.0454,255577.0
2020-03-26 10:10:00,24.87,24.93,24.75,24.91,211321.0,23.0361,23.0917,22.925,23.0732,211321.0
2020-03-26 10:20:00,24.92,24.96,24.79,24.79,204931.0,23.0824,23.1195,22.962,22.962,204931.0
2020-03-26 10:30:00,24.8,24.94,24.79,24.82,222445.0,22.9713,23.101,22.962,22.9898,222445.0
2020-03-26 10:40:00,24.82,24.93,24.74,24.8,178174.0,22.9898,23.0917,22.9157,22.9713,178174.0
2020-03-26 10:50:00,24.79,24.92,24.77,24.9,154091.0,22.962,23.0824,22.9435,23.0639,154091.0
2020-03-26 11:00:00,24.9,24.99,24.82,24.9,166149.0,23.0639,23.1473,22.9898,23.0639,166149.0
2020-03-26 11:10:00,24.9,25.04,24.9,25.03,163166.0,23.0639,23.1936,23.0639,23.1843,163166.0
2020-03-26 11:20:00,25.03,25.12,24.98,25.11,163278.0,23.1843,23.2677,23.138,23.2584,163278.0
2020-03-26 11:30:00,25.1,25.22,25.08,25.14,223939.0,23.2492,23.3603,23.2306,23.2862,223939.0
2020-03-26 11:40:00,25.14,25.2,25.06,25.13,179005.0,23.2862,23.3418,23.2121,23.2769,179005.0
2020-03-26 11:50:00,25.13,25.21,25.09,25.18,153585.0,23.2769,23.351,23.2399,23.3233,153585.0
2020-03-26 12:00:00,25.19,25.25,25.15,25.21,123356.0,23.3325,23.3881,23.2955,23.351,123356.0
2020-03-26 12:10:00,25.2,25.2,25.06,25.08,173819.0,23.3418,23.3418,23.2121,23.2306,173819.0
2020-03-26 12:20:00,25.07,25.19,25.06,25.15,213484.0,23.2214,23.3325,23.2121,23.2955,213484.0
2020-03-26 12:30:00,25.15,25.21,25.11,25.14,119287.0,23.2955,23.351,23.2584,23.2862,119287.0
2020-03-26 12:40:00,25.14,25.15,25.03,25.07,135979.0,23.2862,23.2955,23.1843,23.2214,135979.0
2020-03-26 12:50:00,25.07,25.12,25.03,25.09,130792.0,23.2214,23.2677,23.1843,23.2399,130792.0
2020-03-26 13:00:00,25.09,25.15,24.97,24.98,174852.0,23.2399,23.2955,23.1287,23.138,174852.0
2020-03-26 13:10:00,24.98,25.0,24.9,24.93,134039.0,23.138,23.1565,23.0639,23.0917,134039.0
2020-03-26 13:20:00,24.92,24.93,24.82,24.87,123458.0,23.0824,23.0917,22.9898,23.0361,123458.0
2020-03-26 13:30:00,24.86,24.88,24.74,24.85,138104.0,23.0269,23.0454,22.9157,23.0176,138104.0
2020-03-26 13:40:00,24.84,24.92,24.84,24.92,133166.0,23.0083,23.0824,23.0083,23.0824,133166.0
2020-03-26 13:50:00,24.92,24.96,24.87,24.89,115265.0,23.0824,23.1195,23.0361,23.0546,115265.0
2020-03-26 14:00:00,24.91,24.97,24.85,24.88,98817.0,23.0732,23.1287,23.0176,23.0454,98817.0
2020-03-26 14:10:00,24.88,24.94,24.84,24.89,202058.0,23.0454,23.101,23.0083,23.0546,202058.0
2020-03-26 14:20:00,24.88,24.97,24.86,24.92,110192.0,23.0454,23.1287,23.0269,23.0824,110192.0
2020-03-26 14:30:00,24.93,25.1,24.93,25.06,113581.0,23.0917,23.2492,23.0917,23.2121,113581.0
2020-03-26 14:40:00,25.07,25.1,24.99,25.04,122668.0,23.2214,23.2492,23.1473,23.1936,122668.0
2020-03-26 14:50:00,25.04,25.15,25.04,25.11,105407.0,23.1936,23.2955,23.1936,23.2584,105407.0
2020-03-26 15:00:00,25.1,25.12,25.03,25.09,166818.0,23.2492,23.2677,23.1843,23.2399,166818.0
2020-03-26 15:10:00,25.09,25.11,25.02,25.11,235266.0,23.2399,23.2584,23.1751,23.2584,235266.0
2020-03-26 15:20:00,25.1,25.11,24.98,25.01,808753.0,23.2492,23.2584,23.138,23.1658,808753.0
2020-03-26 15:30:00,25.01,25.13,24.98,25.04,359097.0,23.1658,23.2769,23.138,23.1936,359097.0
2020-03-26 15:40:00,25.04,25.1,25.02,25.05,185722.0,23.1936,23.2492,23.1751,23.2028,185722.0
2020-03-26 15:50:00,25.05,25.27,25.05,25.22,861252.0,23.2028,23.4066,23.2028,23.3603,861252.0
2020-03-27 09:30:00,23.64,23.82,23.58,23.67,364020.0,21.8968,22.0635,21.8412,21.9246,364020.0
2020-03-27 09:40:00,23.65,23.66,23.53,23.63,200571.0,21.9061,21.9153,21.7949,21.8876,200571.0
2020-03-27 09:50:00,23.63,23.76,23.63,23.7,149555.0,21.8876,22.008,21.8876,21.9524,149555.0
2020-03-27 10:00:00,23.69,23.73,23.61,23.66,209449.0,21.9431,21.9802,21.869,21.9153,209449.0
2020-03-27 10:10:00,23.67,23.71,23.58,23.59,350204.0,21.9246,21.9617,21.8412,21.8505,350204.0
2020-03-27 10:20:00,23.59,23.64,23.45,23.49,271592.0,21.8505,21.8968,21.7208,21.7579,271592.0
2020-03-27 10:30:00,23.5,23.55,23.44,23.51,131286.0,21.7671,21.8135,21.7116,21.7764,131286.0
2020-03-27 10:40:00,23.5,23.57,23.44,23.51,128415.0,21.7671,21.832,21.7116,21.7764,128415.0
2020-03-27 10:50:00,23.51,23.58,23.46,23.56,192089.0,21.7764,21.8412,21.7301,21.8227,192089.0
2020-03-27 11:00:00,23.56,23.63,23.54,23.62,224838.0,21.8227,21.8876,21.8042,21.8783,224838.0
2020-03-27 11:10:00,23.62,23.74,23.59,23.72,179594.0,21.8783,21.9894,21.8505,21.9709,179594.0
2020-03-27 11:20:00,23.72,23.73,23.6,23.64,128703.0,21.9709,21.9802,21.8598,21.8968,128703.0
2020-03-27 11:30:00,23.64,23.69,23.59,23.6,79993.0,21.8968,21.9431,21.8505,21.8598,79993.0
2020-03-27 11:40:00,23.59,23.61,23.52,23.56,209766.0,21.8505,21.869,21.7857,21.8227,209766.0
2020-03-27 11:50:00,23.57,23.62,23.53,23.54,150969.0,21.832,21.8783,21.7949,21.8042,150969.0
2020-03-27 12:00:00,23.54,23.58,23.48,23.52,294322.0,21.8042,21.8412,21.7486,21.7857,294322.0
2020-03-27 12:10:00,23.53,23.58,23.45,23.57,136340.0,21.7949,21.8412,21.7208,21.832,136340.0
2020-03-27 12:20:00,23.56,23.56,23.46,23.47,148927.0,21.8227,21.8227,21.7301,21.7394,148927.0
2020-03-27 12:30:00,23.46,23.64,23.44,23.6,388041.0,21.7301,21.8968,21.7116,21.8598,388041.0
2020-03-27 12:40:00,23.59,23.65,23.58,23.58,46041.0,21.8505,21.9061,21.8412,21.8412,46041.0
2020-03-27 12:50:00,23.58,23.63,23.55,23.62,104136.0,21.8412,21.8876,21.8135,21.8783,104136.0
2020-03-27 13:00:00,23.62,23.68,23.57,23.57,154146.0,21.8783,21.9339,21.832,21.832,154146.0
2020-03-27 13:10:00,23.57,23.58,23.49,23.55,149522.0,21.832,21.8412,21.7579,21.8135,149522.0
2020-03-27 13:20:00,23.54,23.6,23.48,23.5,182085.0,21.8042,21.8598,21.7486,21.7671,182085.0
2020-03-27 13:30:00,23.5,23.67,23.48,23.66,421215.0,21.7671,21.9246,21.7486,21.9153,421215.0
2020-03-27 13:40:00,23.66,23.72,23.63,23.68,105140.0,21.9153,21.9709,21.8876,21.9339,105140.0
2020-03-27 13:50:00,23.68,23.73,23.65,23.69,91318.0,21.9339,21.9802,21.9061,21.9431,91318.0
2020-03-27 14:00:00,23.69,23.72,23.64,23.68,135660.0,21.9431,21.9709,21.8968,21.9339,135660.0
2020-03-27 14:10:00,23.68,23.8,23.68,23.77,90155.0,21.9339,22.045,21.9339,22.0172,90155.0
2020-03-27 14:20:00,23.77,23.85,23.75,23.8,129687.0,22.0172,22.0913,21.9987,22.045,129687.0
2020-03-27 14:30:00,23.8,23.87,23.78,23.79,185806.0,22.045,22.1099,22.0265,22.0358,185806.0
2020-03-27 14:40:00,23.79,23.82,23.72,23.75,109657.0,22.0358,22.0635,21.9709,21.9987,109657.0
2020-03-27 14:50:00,23.74,23.88,23.71,23.87,113700.0,21.9894,22.1191,21.9617,22.1099,113700.0
2020-03-27 15:00:00,23.86,23.99,23.82,23.98,116913.0,22.1006,22.221,22.0635,22.2117,116913.0
2020-03-27 15:10:00,23.98,24.05,23.95,24.01,92437.0,22.2117,22.2766,22.184,22.2395,92437.0
2020-03-27 15:20:00,24.01,24.15,23.97,24.07,153707.0,22.2395,22.3692,22.2025,22.2951,153707.0
2020-03-27 15:30:00,24.07,24.08,23.93,23.95,192199.0,22.2951,22.3044,22.1654,22.184,192199.0
2020-03-27 15:40:00,23.96,23.98,23.81,23.83,321000.0,22.1932,22.2117,22.0543,22.0728,321000.0
2020-03-27 15:50:00,23.84,23.84,23.73,23.78,576772.0,22.0821,22.0821,21.9802,22.0265,576772.0
2020-03-30 09:30:00,23.29,23.4,23.04,23.05,806606.0,21.5726,21.6745,21.3411,21.3503,806606.0
2020-03-30 09:40:00,23.05,23.11,22.99,23.08,321609.0,21.3503,21.4059,21.2947,21.3781,321609.0
2020-03-30 09:50:00,23.09,23.18,23.02,23.05,174893.0,21.3874,21.4707,21.3225,21.3503,174893.0
2020-03-30 10:00:00,23.06,23.15,23.01,23.09,82960.0,21.3596,21.4429,21.3133,21.3874,82960.0
2020-03-30 10:10:00,23.09,23.18,23.02,23.18,167028.0,21.3874,21.4707,21.3225,21.4707,167028.0
2020-03-30 10:20:00,23.18,23.19,23.1,23.12,169034.0,21.4707,21.48,21.3966,21.4152,169034.0
2020-03-30 10:30:00,23.12,23.22,23.11,23.2,146168.0,21.4152,21.5078,21.4059,21.4893,146168.0
2020-03-30 10:40:00,23.21,23.26,23.18,23.24,118472.0,21.4985,21.5448,21.4707,21.5263,118472.0
2020-03-30 10:50:00,23.23,23.23,23.12,23.16,166886.0,21.517,21.517,21.4152,21.4522,166886.0
2020-03-30 11:00:00,23.16,23.27,23.15,23.26,130834.0,21.4522,21.5541,21.4429,21.5448,130834.0
2020-03-30 11:10:00,23.26,23.33,23.25,23.33,109540.0,21.5448,21.6097,21.5356,21.6097,109540.0
2020-03-30 11:20:00,23.32,23.41,23.3,23.4,233357.0,21.6004,21.6838,21.5819,21.6745,233357.0
2020-03-30 11:30:00,23.41,23.43,23.35,23.36,100405.0,21.6838,21.7023,21.6282,21.6375,100405.0
2020-03-30 11:40:00,23.37,23.4,23.32,23.36,92528.0,21.6467,21.6745,21.6004,21.6375,92528.0
2020-03-30 11:50:00,23.35,23.39,23.33,23.37,81601.0,21.6282,21.6653,21.6097,21.6467,81601.0
2020-03-30 12:00:00,23.36,23.36,23.29,23.32,61668.0,21.6375,21.6375,21.5726,21.6004,61668.0
2020-03-30 12:10:00,23.32,23.41,23.31,23.41,62639.0,21.6004,21.6838,21.5912,21.6838,62639.0
2020-03-30 12:20:00,23.4,23.45,23.36,23.45,81207.0,21.6745,21.7208,21.6375,21.7208,81207.0
2020-03-30 12:30:00,23.43,23.44,23.35,23.4,130599.0,21.7023,21.7116,21.6282,21.6745,130599.0
2020-03-30 12:40:00,23.4,23.42,23.35,23.37,63237.0,21.6745,21.693,21.6282,21.6467,63237.0
2020-03-30 12:50:00,23.38,23.44,23.38,23.43,46898.0,21.656,21.7116,21.656,21.7023,46898.0
2020-03-30 13:00:00,23.42,23.43,23.35,23.36,44650.0,21.693,21.7023,21.6282,21.6375,44650.0
2020-03-30 13:10:00,23.36,23.41,23.35,23.37,216629.0,21.6375,21.6838,21.6282,21.6467,216629.0
2020-03-30 13:20:00,23.37,23.38,23.33,23.35,83334.0,21.6467,21.656,21.6097,21.6282,83334.0
2020-03-30 13:30:00,23.35,23.37,23.32,23.35,127953.0,21.6282,21.6467,21.6004,21.6282,127953.0
2020-03-30 13:40:00,23.35,23.36,23.28,23.35,81464.0,21.6282,21.6375,21.5634,21.6282,81464.0
2020-03-30 13:50:00,23.35,23.35,23.26,23.28,64517.0,21.6282,21.6282,21.5448,21.5634,64517.0
2020-03-30 14:00:00,23.27,23.29,23.26,23.27,49917.0,21.5541,21.5726,21.5448,21.5541,49917.0
2020-03-30 14:10:00,23.27,23.28,23.22,23.27,49772.0,21.5541,21.5634,21.5078,21.5541,49772.0
2020-03-30 14:20:00,23.26,23.31,23.22,23.31,74492.0,21.5448,21.5912,21.5078,21.5912,74492.0
2020-03-30 14:30:00,23.3,23.32,23.27,23.29,68679.0,21.5819,21.6004,21.5541,21.5726,68679.0
2020-03-30 14:40:00,23.29,23.36,23.28,23.33,78320.0,21.5726,21.6375,21.5634,21.6097,78320.0
2020-03-30 14:50:00,23.34,23.39,23.31,23.35,198238.0,21.6189,21.6653,21.5912,21.6282,198238.0
2020-03-30 15:00:00,23.35,23.41,23.32,23.39,162744.0,21.6282,21.6838,21.6004,21.6653,162744.0
2020-03-30 15:10:00,23.39,23.46,23.39,23.46,368105.0,21.6653,21.7301,21.6653,21.7301,368105.0
2020-03-30 15:20:00,23.46,23.48,23.36,23.42,262912.0,21.7301,21.7486,21.6375,21.693,262912.0
2020-03-30 15:30:00,23.41,23.52,23.41,23.51,116897.0,21.6838,21.7857,21.6838,21.7764,116897.0
2020-03-30 15:40:00,23.52,23.56,23.48,23.52,182027.0,21.7857,21.8227,21.7486,21.7857,182027.0
2020-03-30 15:50:00,23.52,23.6,23.5,23.58,531880.0,21.7857,21.8598,21.7671,21.8412,531880.0
2020-03-31 09:30:00,24.09,24.23,24.04,24.2,558646.0,22.3136,22.4433,22.2673,22.4155,558646.0
2020-03-31 09:40:00,24.2,24.29,24.16,24.17,392617.0,22.4155,22.4989,22.3785,22.3877,392617.0
2020-03-31 09:50:00,24.17,24.25,24.14,24.21,254258.0,22.3877,22.4618,22.3599,22.4248,254258.0
2020-03-31 10:00:00,24.21,24.31,24.21,24.28,130695.0,22.4248,22.5174,22.4248,22.4896,130695.0
2020-03-31 10:10:00,24.28,24.38,24.27,24.37,434650.0,22.4896,22.5822,22.4804,22.573,434650.0
2020-03-31 10:20:00,24.37,24.39,24.31,24.36,243313.0,22.573,22.5915,22.5174,22.5637,243313.0
2020-03-31 10:30:00,24.36,24.44,24.36,24.42,300762.0,22.5637,22.6378,22.5637,22.6193,300762.0
2020-03-31 10:40:00,24.42,24.45,24.37,24.41,222014.0,22.6193,22.6471,22.573,22.61,222014.0
2020-03-31 10:50:00,24.41,24.45,24.36,24.37,200603.0,22.61,22.6471,22.5637,22.573,200603.0
2020-03-31 11:00:00,24.37,24.42,24.32,24.41,188113.0,22.573,22.6193,22.5267,22.61,188113.0
2020-03-31 11:10:00,24.41,24.45,24.39,24.41,174440.0,22.61,22.6471,22.5915,22.61,174440.0
2020-03-31 11:20:00,24.41,24.45,24.36,24.45,181847.0,22.61,22.6471,22.5637,22.6471,181847.0
2020-03-31 11:30:00,24.45,24.47,24.42,24.43,203195.0,22.6471,22.6656,22.6193,22.6286,203195.0
2020-03-31 11:40:00,24.44,24.47,24.33,24.35,187743.0,22.6378,22.6656,22.5359,22.5545,187743.0
2020-03-31 11:50:00,24.36,24.37,24.25,24.29,166647.0,22.5637,22.573,22.4618,22.4989,166647.0
2020-03-31 12:00:00,24.29,24.29,24.22,24.27,168236.0,22.4989,22.4989,22.434,22.4804,168236.0
2020-03-31 12:10:00,24.26,24.27,24.2,24.22,114555.0,22.4711,22.4804,22.4155,22.434,114555.0
2020-03-31 12:20:00,24.22,24.23,24.12,24.15,152488.0,22.434,22.4433,22.3414,22.3692,152488.0
2020-03-31 12:30:00,24.15,24.15,24.04,24.05,269523.0,22.3692,22.3692,22.2673,22.2766,269523.0
2020-03-31 12:40:00,24.06,24.14,24.06,24.14,123143.0,22.2858,22.3599,22.2858,22.3599,123143.0
2020-03-31 12:50:00,24.14,24.17,24.07,24.08,167259.0,22.3599,22.3877,22.2951,22.3044,167259.0
2020-03-31 13:00:00,24.07,24.11,24.03,24.05,248007.0,22.2951,22.3322,22.2581,22.2766,248007.0
2020-03-31 13:10:00,24.05,24.07,23.97,23.97,400498.0,22.2766,22.2951,22.2025,22.2025,400498.0
2020-03-31 13:20:00,23.97,23.97,23.91,23.94,321716.0,22.2025,22.2025,22.1469,22.1747,321716.0
2020-03-31 13:30:00,23.94,23.99,23.9,23.95,138449.0,22.1747,22.221,22.1376,22.184,138449.0
2020-03-31 13:40:00,23.95,23.97,23.91,23.96,216811.0,22.184,22.2025,22.1469,22.1932,216811.0
2020-03-31 13:50:00,23.96,24.01,23.9,24.0,251723.0,22.1932,22.2395,22.1376,22.2303,251723.0
2020-03-31 14:00:00,24.01,24.02,23.96,24.01,213650.0,22.2395,22.2488,22.1932,22.2395,213650.0
2020-03-31 14:10:00,24.0,24.02,23.92,23.93,141414.0,22.2303,22.2488,22.1562,22.1654,141414.0
2020-03-31 14:20:00,23.94,24.0,23.93,24.0,156520.0,22.1747,22.2303,22.1654,22.2303,156520.0
2020-03-31 14:30:00,24.0,24.04,23.98,24.04,131203.0,22.2303,22.2673,22.2117,22.2673,131203.0
2020-03-31 14:40:00,24.05,24.06,23.98,24.0,319162.0,22.2766,22.2858,22.2117,22.2303,319162.0
2020-03-31 14:50:00,24.0,24.09,24.0,24.08,215740.0,22.2303,22.3136,22.2303,22.3044,215740.0
2020-03-31 15:00:00,24.08,24.12,24.02,24.04,190430.0,22.3044,22.3414,22.2488,22.2673,190430.0
2020-03-31 15:10:00,24.04,24.04,23.92,23.93,208299.0,22.2673,22.2673,22.1562,22.1654,208299.0
2020-03-31 15:20:00,23.92,23.94,23.87,23.91,330800.0,22.1562,22.1747,22.1099,22.1469,330800.0
2020-03-31 15:30:00,23.91,23.99,23.9,23.98,297229.0,22.1469,22.221,22.1376,22.2117,297229.0
2020-03-31 15:40:00,23.98,24.04,23.98,23.98,317976.0,22.2117,22.2673,22.2117,22.2117,317976.0
2020-03-31 15:50:00,23.98,24.1,23.97,24.1,703886.0,22.2117,22.3229,22.2025,22.3229,703886.0
2020-04-01 09:30:00,22.83,22.91,22.71,22.8,578303.0,21.1465,21.2206,21.0354,21.1188,578303.0
2020-04-01 09:40:00,22.8,22.82,22.7,22.74,205918.0,21.1188,21.1373,21.0261,21.0632,205918.0
2020-04-01 09:50:00,22.74,22.79,22.73,22.76,149376.0,21.0632,21.1095,21.0539,21.0817,149376.0
2020-04-01 10:00:00,22.76,22.78,22.65,22.74,189136.0,21.0817,21.1002,20.9798,21.0632,189136.0
2020-04-01 10:10:00,22.75,22.79,22.73,22.74,210872.0,21.0724,21.1095,21.0539,21.0632,210872.0
2020-04-01 10:20:00,22.73,22.77,22.7,22.71,100839.0,21.0539,21.091,21.0261,21.0354,100839.0
2020-04-01 10:30:00,22.7,22.77,22.67,22.75,151358.0,21.0261,21.091,20.9983,21.0724,151358.0
2020-04-01 10:40:00,22.75,22.81,22.71,22.79,207177.0,21.0724,21.128,21.0354,21.1095,207177.0
2020-04-01 10:50:00,22.79,22.79,22.71,22.74,96440.0,21.1095,21.1095,21.0354,21.0632,96440.0
2020-04-01 11:00:00,22.74,22.84,22.74,22.82,147299.0,21.0632,21.1558,21.0632,21.1373,147299.0
2020-04-01 11:10:00,22.82,22.85,22.78,22.8,183841.0,21.1373,21.1651,21.1002,21.1188,183841.0
2020-04-01 11:20:00,22.8,22.81,22.67,22.68,67305.0,21.1188,21.128,20.9983,21.0076,67305.0
2020-04-01 11:30:00,22.67,22.72,22.65,22.67,80657.0,20.9983,21.0447,20.9798,20.9983,80657.0
2020-04-01 11:40:00,22.68,22.7,22.64,22.69,152847.0,21.0076,21.0261,20.9706,21.0169,152847.0
2020-04-01 11:50:00,22.69,22.72,22.66,22.66,137177.0,21.0169,21.0447,20.9891,20.9891,137177.0
2020-04-01 12:00:00,22.66,22.68,22.6,22.62,214515.0,20.9891,21.0076,20.9335,20.952,214515.0
2020-04-01 12:10:00,22.63,22.65,22.57,22.58,103318.0,20.9613,20.9798,20.9057,20.915,103318.0
2020-04-01 12:20:00,22.58,22.62,22.56,22.56,73683.0,20.915,20.952,20.8965,20.8965,73683.0
2020-04-01 12:30:00,22.57,22.62,22.53,22.54,102938.0,20.9057,20.952,20.8687,20.8779,102938.0
2020-04-01 12:40:00,22.55,22.57,22.52,22.53,225573.0,20.8872,20.9057,20.8594,20.8687,225573.0
2020-04-01 12:50:00,22.53,22.57,22.53,22.53,46149.0,20.8687,20.9057,20.8687,20.8687,46149.0
2020-04-01 13:00:00,22.53,22.61,22.51,22.57,63168.0,20.8687,20.9428,20.8501,20.9057,63168.0
2020-04-01 13:10:00,22.57,22.59,22.54,22.58,133102.0,20.9057,20.9242,20.8779,20.915,133102.0
2020-04-01 13:20:00,22.59,22.64,22.59,22.62,82464.0,20.9242,20.9706,20.9242,20.952,82464.0
2020-04-01 13:30:00,22.61,22.61,22.55,22.59,75946.0,20.9428,20.9428,20.8872,20.9242,75946.0
2020-04-01 13:40:00,22.59,22.63,22.57,22.61,65548.0,20.9242,20.9613,20.9057,20.9428,65548.0
2020-04-01 13:50:00,22.61,22.67,22.6,22.66,64283.0,20.9428,20.9983,20.9335,20.9891,64283.0
2020-04-01 14:00:00,22.66,22.68,22.61,22.62,306975.0,20.9891,21.0076,20.9428,20.952,306975.0
2020-04-01 14:10:00,22.62,22.63,22.58,22.59,212750.0,20.952,20.9613,20.915,20.9242,212750.0
2020-04-01 14:20:00,22.6,22.61,22.55,22.6,156661.0,20.9335,20.9428,20.8872,20.9335,156661.0
2020-04-01 14:30:00,22.59,22.62,22.54,22.6,149845.0,20.9242,20.952,20.8779,20.9335,149845.0
2020-04-01 14:40:00,22.6,22.61,22.56,22.58,147383.0,20.9335,20.9428,20.8965,20.915,147383.0
2020-04-01 14:50:00,22.58,22.58,22.5,22.5,166560.0,20.915,20.915,20.8409,20.8409,166560.0
2020-04-01 15:00:00,22.51,22.55,22.5,22.53,193961.0,20.8501,20.8872,20.8409,20.8687,193961.0
2020-04-01 15:10:00,22.53,22.55,22.52,22.55,89119.0,20.8687,20.8872,20.8594,20.8872,89119.0
2020-04-01 15:20:00,22.55,22.55,22.5,22.51,77679.0,20.8872,20.8872,20.8409,20.8501,77679.0
2020-04-01 15:30:00,22.51,22.53,22.41,22.42,156738.0,20.8501,20.8687,20.7575,20.7668,156738.0
2020-04-01 15:40:00,22.41,22.47,22.37,22.47,459908.0,20.7575,20.8131,20.7205,20.8131,459908.0
2020-04-01 15:50:00,22.46,22.47,22.34,22.35,998685.0,20.8038,20.8131,20.6927,20.7019,998685.0
2020-04-02 09:30:00,22.71,23.09,22.71,22.94,142032.0,21.0354,21.3874,21.0354,21.2484,142032.0
2020-04-02 09:40:00,22.94,22.96,22.72,22.73,103432.0,21.2484,21.267,21.0447,21.0539,103432.0
2020-04-02 09:50:00,22.73,22.84,22.71,22.82,96792.0,21.0539,21.1558,21.0354,21.1373,96792.0
2020-04-02 10:00:00,22.83,22.91,22.78,22.91,74860.0,21.1465,21.2206,21.1002,21.2206,74860.0
2020-04-02 10:10:00,22.91,22.96,22.84,22.91,275663.0,21.2206,21.267,21.1558,21.2206,275663.0
2020-04-02 10:20:00,22.9,22.92,22.8,22.89,185878.0,21.2114,21.2299,21.1188,21.2021,185878.0
2020-04-02 10:30:00,22.89,23.15,22.87,23.14,225868.0,21.2021,21.4429,21.1836,21.4337,225868.0
2020-04-02 10:40:00,23.15,23.15,22.97,22.98,244790.0,21.4429,21.4429,21.2762,21.2855,244790.0
2020-04-02 10:50:00,22.97,23.01,22.88,23.01,310597.0,21.2762,21.3133,21.1929,21.3133,310597.0
2020-04-02 11:00:00,23.01,23.02,22.9,22.91,278936.0,21.3133,21.3225,21.2114,21.2206,278936.0
2020-04-02 11:10:00,22.91,22.94,22.84,22.94,245874.0,21.2206,21.2484,21.1558,21.2484,245874.0
2020-04-02 11:20:00,22.94,22.94,22.87,22.88,193838.0,21.2484,21.2484,21.1836,21.1929,193838.0
2020-04-02 11:30:00,22.88,22.94,22.86,22.89,197967.0,21.1929,21.2484,21.1743,21.2021,197967.0
2020-04-02 11:40:00,22.88,22.98,22.88,22.98,157848.0,21.1929,21.2855,21.1929,21.2855,157848.0
2020-04-02 11:50:00,22.98,22.99,22.94,22.96,192975.0,21.2855,21.2947,21.2484,21.267,192975.0
2020-04-02 12:00:00,22.97,23.0,22.94,22.96,197197.0,21.2762,21.304,21.2484,21.267,197197.0
2020-04-02 12:10:00,22.96,23.0,22.95,22.95,160946.0,21.267,21.304,21.2577,21.2577,160946.0
2020-04-02 12:20:00,22.96,22.96,22.89,22.89,315905.0,21.267,21.267,21.2021,21.2021,315905.0
2020-04-02 12:30:00,22.9,22.91,22.86,22.87,131772.0,21.2114,21.2206,21.1743,21.1836,131772.0
2020-04-02 12:40:00,22.87,22.87,22.84,22.85,143403.0,21.1836,21.1836,21.1558,21.1651,143403.0
2020-04-02 12:50:00,22.86,22.89,22.84,22.87,229928.0,21.1743,21.2021,21.1558,21.1836,229928.0
2020-04-02 13:00:00,22.87,22.91,22.8,22.8,183000.0,21.1836,21.2206,21.1188,21.1188,183000.0
2020-04-02 13:10:00,22.8,22.81,22.68,22.7,109641.0,21.1188,21.128,21.0076,21.0261,109641.0
2020-04-02 13:20:00,22.69,22.71,22.62,22.63,124272.0,21.0169,21.0354,20.952,20.9613,124272.0
2020-04-02 13:30:00,22.62,22.65,22.59,22.63,324362.0,20.952,20.9798,20.9242,20.9613,324362.0
2020-04-02 13:40:00,22.63,22.71,22.63,22.69,161990.0,20.9613,21.0354,20.9613,21.0169,161990.0
2020-04-02 13:50:00,22.69,22.71,22.63,22.64,104334.0,21.0169,21.0354,20.9613,20.9706,104334.0
2020-04-02 14:00:00,22.64,22.64,22.53,22.54,178972.0,20.9706,20.9706,20.8687,20.8779,178972.0
2020-04-02 14:10:00,22.54,22.59,22.5,22.5,166443.0,20.8779,20.9242,20.8409,20.8409,166443.0
2020-04-02 14:20:00,22.5,22.59,22.48,22.59,207381.0,20.8409,20.9242,20.8224,20.9242,207381.0
2020-04-02 14:30:00,22.58,22.61,22.54,22.61,186341.0,20.915,20.9428,20.8779,20.9428,186341.0
2020-04-02 14:40:00,22.6,22.61,22.53,22.55,187881.0,20.9335,20.9428,20.8687,20.8872,187881.0
2020-04-02 14:50:00,22.56,22.7,22.53,22.69,265473.0,20.8965,21.0261,20.8687,21.0169,265473.0
2020-04-02 15:00:00,22.7,22.72,22.64,22.7,199917.0,21.0261,21.0447,20.9706,21.0261,199917.0
2020-04-02 15:10:00,22.7,22.76,22.66,22.74,328386.0,21.0261,21.0817,20.9891,21.0632,328386.0
2020-04-02 15:20:00,22.73,22.76,22.69,22.73,278690.0,21.0539,21.0817,21.0169,21.0539,278690.0
2020-04-02 15:30:00,22.74,22.77,22.67,22.71,346500.0,21.0632,21.091,20.9983,21.0354,346500.0
2020-04-02 15:40:00,22.71,22.81,22.71,22.76,371753.0,21.0354,21.128,21.0354,21.0817,371753.0
2020-04-02 15:50:00,22.76,22.94,22.76,22.93,712336.0,21.0817,21.2484,21.0817,21.2392,712336.0
2020-04-03 09:30:00,22.61,22.67,22.55,22.63,124646.0,20.9428,20.9983,20.8872,20.9613,124646.0
2020-04-03 09:40:00,22.63,22.69,22.6,22.63,117343.0,20.9613,21.0169,20.9335,20.9613,117343.0
2020-04-03 09:50:00,22.63,22.68,22.56,22.6,110854.0,20.9613,21.0076,20.8965,20.9335,110854.0
2020-04-03 10:00:00,22.6,22.68,22.58,22.66,43133.0,20.9335,21.0076,20.915,20.9891,43133.0
2020-04-03 10:10:00,22.65,22.65,22.54,22.54,75190.0,20.9798,20.9798,20.8779,20.8779,75190.0
2020-04-03 10:20:00,22.54,22.56,22.49,22.5,138137.0,20.8779,20.8965,20.8316,20.8409,138137.0
2020-04-03 10:30:00,22.49,22.52,22.42,22.43,89189.0,20.8316,20.8594,20.7668,20.776,89189.0
2020-04-03 10:40:00,22.44,22.49,22.42,22.48,68218.0,20.7853,20.8316,20.7668,20.8224,68218.0
2020-04-03 10:50:00,22.47,22.49,22.42,22.46,67368.0,20.8131,20.8316,20.7668,20.8038,67368.0
2020-04-03 11:00:00,22.47,22.5,22.37,22.38,113330.0,20.8131,20.8409,20.7205,20.7297,113330.0
2020-04-03 11:10:00,22.38,22.4,22.29,22.31,72011.0,20.7297,20.7483,20.6464,20.6649,72011.0
2020-04-03 11:20:00,22.32,22.33,22.23,22.25,65449.0,20.6742,20.6834,20.5908,20.6093,65449.0
2020-04-03 11:30:00,22.25,22.26,22.21,22.24,92358.0,20.6093,20.6186,20.5723,20.6001,92358.0
2020-04-03 11:40:00,22.23,22.23,22.07,22.09,177541.0,20.5908,20.5908,20.4426,20.4611,177541.0
2020-04-03 11:50:00,22.09,22.12,22.06,22.1,36675.0,20.4611,20.4889,20.4333,20.4704,36675.0
2020-04-03 12:00:00,22.1,22.13,22.01,22.04,100566.0,20.4704,20.4982,20.387,20.4148,100566.0
2020-04-03 12:10:00,22.03,22.04,21.98,22.0,116285.0,20.4055,20.4148,20.3592,20.3777,116285.0
2020-04-03 12:20:00,22.0,22.03,21.98,22.03,105855.0,20.3777,20.4055,20.3592,20.4055,105855.0
2020-04-03 12:30:00,22.03,22.08,22.02,22.07,119924.0,20.4055,20.4518,20.3963,20.4426,119924.0
2020-04-03 12:40:00,22.07,22.11,22.0,22.01,93994.0,20.4426,20.4796,20.3777,20.387,93994.0
2020-04-03 12:50:00,22.01,22.08,22.0,22.05,75575.0,20.387,20.4518,20.3777,20.4241,75575.0
2020-04-03 13:00:00,22.06,22.11,22.03,22.11,52076.0,20.4333,20.4796,20.4055,20.4796,52076.0
2020-04-03 13:10:00,22.1,22.11,22.02,22.08,51505.0,20.4704,20.4796,20.3963,20.4518,51505.0
2020-04-03 13:20:00,22.09,22.09,22.01,22.02,69539.0,20.4611,20.4611,20.387,20.3963,69539.0
2020-04-03 13:30:00,22.01,22.02,21.98,21.99,44848.0,20.387,20.3963,20.3592,20.3685,44848.0
2020-04-03 13:40:00,21.98,22.01,21.95,21.99,53271.0,20.3592,20.387,20.3314,20.3685,53271.0
2020-04-03 13:50:00,22.0,22.0,21.92,21.93,89696.0,20.3777,20.3777,20.3036,20.3129,89696.0
2020-04-03 14:00:00,21.94,21.97,21.92,21.93,43528.0,20.3222,20.35,20.3036,20.3129,43528.0
2020-04-03 14:10:00,21.93,21.94,21.92,21.94,27183.0,20.3129,20.3222,20.3036,20.3222,27183.0
2020-04-03 14:20:00,21.94,21.97,21.92,21.97,109471.0,20.3222,20.35,20.3036,20.35,109471.0
2020-04-03 14:30:00,21.97,21.97,21.95,21.96,28569.0,20.35,20.35,20.3314,20.3407,28569.0
2020-04-03 14:40:00,21.97,21.98,21.94,21.97,39482.0,20.35,20.3592,20.3222,20.35,39482.0
2020-04-03 14:50:00,21.97,22.03,21.97,22.01,369293.0,20.35,20.4055,20.35,20.387,369293.0
2020-04-03 15:00:00,22.02,22.05,21.96,21.98,187415.0,20.3963,20.4241,20.3407,20.3592,187415.0
2020-04-03 15:10:00,21.98,22.07,21.97,22.06,80844.0,20.3592,20.4426,20.35,20.4333,80844.0
2020-04-03 15:20:00,22.05,22.06,21.98,22.04,235544.0,20.4241,20.4333,20.3592,20.4148,235544.0
2020-04-03 15:30:00,22.04,22.04,21.98,22.0,201718.0,20.4148,20.4148,20.3592,20.3777,201718.0
2020-04-03 15:40:00,22.0,22.1,21.94,22.07,212802.0,20.3777,20.4704,20.3222,20.4426,212802.0
2020-04-03 15:50:00,22.08,22.14,21.99,22.02,309301.0,20.4518,20.5074,20.3685,20.3963,309301.0
2020-04-06 09:30:00,22.99,23.07,22.92,22.99,260219.0,21.2947,21.3688,21.2299,21.2947,260219.0
2020-04-06 09:40:00,23.0,23.18,22.99,23.18,253959.0,21.304,21.4707,21.2947,21.4707,253959.0
2020-04-06 09:50:00,23.18,23.29,23.17,23.28,330021.0,21.4707,21.5726,21.4615,21.5634,330021.0
2020-04-06 10:00:00,23.29,23.34,23.26,23.34,141120.0,21.5726,21.6189,21.5448,21.6189,141120.0
2020-04-06 10:10:00,23.34,23.35,23.29,23.35,146047.0,21.6189,21.6282,21.5726,21.6282,146047.0
2020-04-06 10:20:00,23.35,23.41,23.35,23.39,424320.0,21.6282,21.6838,21.6282,21.6653,424320.0
2020-04-06 10:30:00,23.4,23.43,23.36,23.43,163042.0,21.6745,21.7023,21.6375,21.7023,163042.0
2020-04-06 10:40:00,23.42,23.43,23.31,23.32,129901.0,21.693,21.7023,21.5912,21.6004,129901.0
2020-04-06 10:50:00,23.32,23.39,23.31,23.37,127945.0,21.6004,21.6653,21.5912,21.6467,127945.0
2020-04-06 11:00:00,23.37,23.42,23.35,23.41,77058.0,21.6467,21.693,21.6282,21.6838,77058.0
2020-04-06 11:10:00,23.42,23.45,23.4,23.44,142040.0,21.693,21.7208,21.6745,21.7116,142040.0
2020-04-06 11:20:00,23.43,23.47,23.4,23.46,91590.0,21.7023,21.7394,21.6745,21.7301,91590.0
2020-04-06 11:30:00,23.46,23.48,23.45,23.46,120741.0,21.7301,21.7486,21.7208,21.7301,120741.0
2020-04-06 11:40:00,23.46,23.52,23.46,23.52,57592.0,21.7301,21.7857,21.7301,21.7857,57592.0
2020-04-06 11:50:00,23.52,23.53,23.5,23.52,65279.0,21.7857,21.7949,21.7671,21.7857,65279.0
2020-04-06 12:00:00,23.52,23.53,23.51,23.51,56375.0,21.7857,21.7949,21.7764,21.7764,56375.0
2020-04-06 12:10:00,23.51,23.51,23.49,23.51,43164.0,21.7764,21.7764,21.7579,21.7764,43164.0
2020-04-06 12:20:00,23.51,23.56,23.51,23.54,158685.0,21.7764,21.8227,21.7764,21.8042,158685.0
2020-04-06 12:30:00,23.54,23.55,23.51,23.54,106350.0,21.8042,21.8135,21.7764,21.8042,106350.0
2020-04-06 12:40:00,23.54,23.54,23.53,23.53,44872.0,21.8042,21.8042,21.7949,21.7949,44872.0
2020-04-06 12:50:00,23.53,23.59,23.52,23.59,186880.0,21.7949,21.8505,21.7857,21.8505,186880.0
2020-04-06 13:00:00,23.59,23.6,23.57,23.58,75977.0,21.8505,21.8598,21.832,21.8412,75977.0
2020-04-06 13:10:00,23.58,23.59,23.57,23.59,60378.0,21.8412,21.8505,21.832,21.8505,60378.0
2020-04-06 13:20:00,23.59,23.6,23.58,23.6,74327.0,21.8505,21.8598,21.8412,21.8598,74327.0
2020-04-06 13:30:00,23.6,23.64,23.59,23.63,150742.0,21.8598,21.8968,21.8505,21.8876,150742.0
2020-04-06 13:40:00,23.63,23.68,23.62,23.67,65762.0,21.8876,21.9339,21.8783,21.9246,65762.0
2020-04-06 13:50:00,23.67,23.68,23.67,23.68,69725.0,21.9246,21.9339,21.9246,21.9339,69725.0
2020-04-06 14:00:00,23.68,23.68,23.63,23.64,151990.0,21.9339,21.9339,21.8876,21.8968,151990.0
2020-04-06 14:10:00,23.63,23.64,23.6,23.61,62991.0,21.8876,21.8968,21.8598,21.869,62991.0
2020-04-06 14:20:00,23.61,23.61,23.59,23.61,83635.0,21.869,21.869,21.8505,21.869,83635.0
2020-04-06 14:30:00,23.61,23.62,23.58,23.6,109848.0,21.869,21.8783,21.8412,21.8598,109848.0
2020-04-06 14:40:00,23.6,23.62,23.59,23.61,76062.0,21.8598,21.8783,21.8505,21.869,76062.0
2020-04-06 14:50:00,23.62,23.62,23.61,23.62,83741.0,21.8783,21.8783,21.869,21.8783,83741.0
2020-04-06 15:00:00,23.61,23.63,23.59,23.63,175850.0,21.869,21.8876,21.8505,21.8876,175850.0
2020-04-06 15:10:00,23.63,23.64,23.54,23.54,145830.0,21.8876,21.8968,21.8042,21.8042,145830.0
2020-04-06 15:20:00,23.55,23.57,23.54,23.56,188011.0,21.8135,21.832,21.8042,21.8227,188011.0
2020-04-06 15:30:00,23.55,23.56,23.55,23.55,100458.0,21.8135,21.8227,21.8135,21.8135,100458.0
2020-04-06 15:40:00,23.55,23.56,23.52,23.53,250909.0,21.8135,21.8227,21.7857,21.7949,250909.0
2020-04-06 15:50:00,23.53,23.68,23.53,23.65,644790.0,21.7949,21.9339,21.7949,21.9061,644790.0
2020-04-07 09:30:00,25.02,25.17,24.91,24.91,382779.0,23.1751,23.314,23.0732,23.0732,382779.0
2020-04-07 09:40:00,24.91,24.95,24.86,24.87,153435.0,23.0732,23.1102,23.0269,23.0361,153435.0
2020-04-07 09:50:00,24.89,24.98,24.87,24.95,218113.0,23.0546,23.138,23.0361,23.1102,218113.0
2020-04-07 10:00:00,24.96,24.97,24.86,24.86,266816.0,23.1195,23.1287,23.0269,23.0269,266816.0
2020-04-07 10:10:00,24.86,24.88,24.76,24.82,223619.0,23.0269,23.0454,22.9342,22.9898,223619.0
2020-04-07 10:20:00,24.81,24.84,24.71,24.72,200347.0,22.9805,23.0083,22.8879,22.8972,200347.0
2020-04-07 10:30:00,24.72,24.8,24.71,24.74,207517.0,22.8972,22.9713,22.8879,22.9157,207517.0
2020-04-07 10:40:00,24.73,24.75,24.6,24.6,163166.0,22.9064,22.925,22.786,22.786,163166.0
2020-04-07 10:50:00,24.61,24.65,24.54,24.63,189564.0,22.7953,22.8323,22.7305,22.8138,189564.0
2020-04-07 11:00:00,24.63,24.72,24.59,24.71,213954.0,22.8138,22.8972,22.7768,22.8879,213954.0
2020-04-07 11:10:00,24.71,24.75,24.65,24.73,117091.0,22.8879,22.925,22.8323,22.9064,117091.0
2020-04-07 11:20:00,24.74,24.79,24.7,24.77,120871.0,22.9157,22.962,22.8787,22.9435,120871.0
2020-04-07 11:30:00,24.78,24.84,24.77,24.84,114223.0,22.9528,23.0083,22.9435,23.0083,114223.0
2020-04-07 11:40:00,24.85,24.86,24.81,24.82,84438.0,23.0176,23.0269,22.9805,22.9898,84438.0
2020-04-07 11:50:00,24.82,24.83,24.76,24.79,76536.0,22.9898,22.9991,22.9342,22.962,76536.0
2020-04-07 12:00:00,24.8,24.89,24.79,24.87,68944.0,22.9713,23.0546,22.962,23.0361,68944.0
2020-04-07 12:10:00,24.87,24.95,24.83,24.93,86148.0,23.0361,23.1102,22.9991,23.0917,86148.0
2020-04-07 12:20:00,24.94,24.95,24.89,24.92,305971.0,23.101,23.1102,23.0546,23.0824,305971.0
2020-04-07 12:30:00,24.92,24.93,24.86,24.89,143174.0,23.0824,23.0917,23.0269,23.0546,143174.0
2020-04-07 12:40:00,24.89,24.94,24.87,24.93,72491.0,23.0546,23.101,23.0361,23.0917,72491.0
2020-04-07 12:50:00,24.93,24.93,24.86,24.88,68997.0,23.0917,23.0917,23.0269,23.0454,68997.0
2020-04-07 13:00:00,24.88,24.92,24.86,24.88,77424.0,23.0454,23.0824,23.0269,23.0454,77424.0
2020-04-07 13:10:00,24.89,24.91,24.83,24.84,141461.0,23.0546,23.0732,22.9991,23.0083,141461.0
2020-04-07 13:20:00,24.84,24.85,24.79,24.84,115055.0,23.0083,23.0176,22.962,23.0083,115055.0
2020-04-07 13:30:00,24.85,24.85,24.78,24.79,66791.0,23.0176,23.0176,22.9528,22.962,66791.0
2020-04-07 13:40:00,24.79,24.83,24.76,24.77,140402.0,22.962,22.9991,22.9342,22.9435,140402.0
2020-04-07 13:50:00,24.77,24.77,24.69,24.7,102952.0,22.9435,22.9435,22.8694,22.8787,102952.0
2020-04-07 14:00:00,24.7,24.71,24.6,24.64,110611.0,22.8787,22.8879,22.786,22.8231,110611.0
2020-04-07 14:10:00,24.64,24.67,24.53,24.54,101013.0,22.8231,22.8509,22.7212,22.7305,101013.0
2020-04-07 14:20:00,24.54,24.64,24.53,24.57,130373.0,22.7305,22.8231,22.7212,22.7582,130373.0
2020-04-07 14:30:00,24.57,24.6,24.51,24.51,85780.0,22.7582,22.786,22.7027,22.7027,85780.0
2020-04-07 14:40:00,24.51,24.51,24.43,24.44,204427.0,22.7027,22.7027,22.6286,22.6378,204427.0
2020-04-07 14:50:00,24.43,24.44,24.36,24.39,62256.0,22.6286,22.6378,22.5637,22.5915,62256.0
2020-04-07 15:00:00,24.39,24.51,24.38,24.49,81322.0,22.5915,22.7027,22.5822,22.6841,81322.0
2020-04-07 15:10:00,24.5,24.54,24.4,24.41,96777.0,22.6934,22.7305,22.6008,22.61,96777.0
2020-04-07 15:20:00,24.4,24.41,24.31,24.33,165659.0,22.6008,22.61,22.5174,22.5359,165659.0
2020-04-07 15:30:00,24.33,24.39,24.29,24.38,191945.0,22.5359,22.5915,22.4989,22.5822,191945.0
2020-04-07 15:40:00,24.38,24.43,24.36,24.43,165859.0,22.5822,22.6286,22.5637,22.6286,165859.0
2020-04-07 15:50:00,24.45,24.45,24.28,24.33,534082.0,22.6471,22.6471,22.4896,22.5359,534082.0
2020-04-08 09:30:00,24.53,24.81,24.53,24.72,254624.0,22.7212,22.9805,22.7212,22.8972,254624.0
2020-04-08 09:40:00,24.72,24.76,24.63,24.64,175170.0,22.8972,22.9342,22.8138,22.8231,175170.0
2020-04-08 09:50:00,24.63,24.67,24.56,24.58,121158.0,22.8138,22.8509,22.749,22.7675,121158.0
2020-04-08 10:00:00,24.58,24.64,24.51,24.53,95441.0,22.7675,22.8231,22.7027,22.7212,95441.0
2020-04-08 10:10:00,24.53,24.61,24.53,24.61,140476.0,22.7212,22.7953,22.7212,22.7953,140476.0
2020-04-08 10:20:00,24.61,24.64,24.56,24.63,171672.0,22.7953,22.8231,22.749,22.8138,171672.0
2020-04-08 10:30:00,24.63,24.65,24.6,24.61,369901.0,22.8138,22.8323,22.786,22.7953,369901.0
2020-04-08 10:40:00,24.62,24.65,24.55,24.64,191150.0,22.8046,22.8323,22.7397,22.8231,191150.0
2020-04-08 10:50:00,24.66,24.68,24.6,24.67,237887.0,22.8416,22.8601,22.786,22.8509,237887.0
2020-04-08 11:00:00,24.66,24.7,24.64,24.68,130084.0,22.8416,22.8787,22.8231,22.8601,130084.0
2020-04-08 11:10:00,24.68,24.8,24.68,24.78,252072.0,22.8601,22.9713,22.8601,22.9528,252072.0
2020-04-08 11:20:00,24.79,24.89,24.79,24.87,90187.0,22.962,23.0546,22.962,23.0361,90187.0
2020-04-08 11:30:00,24.88,24.97,24.87,24.97,43585.0,23.0454,23.1287,23.0361,23.1287,43585.0
2020-04-08 11:40:00,24.97,24.99,24.93,24.96,68965.0,23.1287,23.1473,23.0917,23.1195,68965.0
2020-04-08 11:50:00,24.97,24.97,24.92,24.94,52092.0,23.1287,23.1287,23.0824,23.101,52092.0
2020-04-08 12:00:00,24.94,24.98,24.92,24.95,82404.0,23.101,23.138,23.0824,23.1102,82404.0
2020-04-08 12:10:00,24.95,25.0,24.92,24.99,81533.0,23.1102,23.1565,23.0824,23.1473,81533.0
2020-04-08 12:20:00,24.99,25.02,24.95,24.98,90338.0,23.1473,23.1751,23.1102,23.138,90338.0
2020-04-08 12:30:00,24.98,25.07,24.97,25.06,228667.0,23.138,23.2214,23.1287,23.2121,228667.0
2020-04-08 12:40:00,25.06,25.07,25.02,25.05,84277.0,23.2121,23.2214,23.1751,23.2028,84277.0
2020-04-08 12:50:00,25.05,25.06,25.02,25.05,41815.0,23.2028,23.2121,23.1751,23.2028,41815.0
2020-04-08 13:00:00,25.05,25.08,25.03,25.04,73739.0,23.2028,23.2306,23.1843,23.1936,73739.0
2020-04-08 13:10:00,25.04,25.08,25.02,25.07,32656.0,23.1936,23.2306,23.1751,23.2214,32656.0
2020-04-08 13:20:00,25.06,25.08,25.05,25.05,53060.0,23.2121,23.2306,23.2028,23.2028,53060.0
2020-04-08 13:30:00,25.06,25.07,24.97,24.99,42185.0,23.2121,23.2214,23.1287,23.1473,42185.0
2020-04-08 13:40:00,24.99,25.01,24.96,24.98,51436.0,23.1473,23.1658,23.1195,23.138,51436.0
2020-04-08 13:50:00,24.98,24.99,24.93,24.95,325172.0,23.138,23.1473,23.0917,23.1102,325172.0
2020-04-08 14:00:00,24.95,24.99,24.94,24.98,74702.0,23.1102,23.1473,23.101,23.138,74702.0
2020-04-08 14:10:00,24.98,25.0,24.96,25.0,74283.0,23.138,23.1565,23.1195,23.1565,74283.0
2020-04-08 14:20:00,25.0,25.07,24.98,25.05,64420.0,23.1565,23.2214,23.138,23.2028,64420.0
2020-04-08 14:30:00,25.05,25.1,25.03,25.1,59181.0,23.2028,23.2492,23.1843,23.2492,59181.0
2020-04-08 14:40:00,25.1,25.13,25.06,25.07,154102.0,23.2492,23.2769,23.2121,23.2214,154102.0
2020-04-08 14:50:00,25.07,25.14,25.07,25.14,68523.0,23.2214,23.2862,23.2214,23.2862,68523.0
2020-04-08 15:00:00,25.13,25.15,25.1,25.13,51975.0,23.2769,23.2955,23.2492,23.2769,51975.0
2020-04-08 15:10:00,25.13,25.14,25.09,25.11,158461.0,23.2769,23.2862,23.2399,23.2584,158461.0
2020-04-08 15:20:00,25.11,25.11,25.05,25.08,110926.0,23.2584,23.2584,23.2028,23.2306,110926.0
2020-04-08 15:30:00,25.08,25.12,25.03,25.05,116055.0,23.2306,23.2677,23.1843,23.2028,116055.0
2020-04-08 15:40:00,25.05,25.09,25.01,25.08,89784.0,23.2028,23.2399,23.1658,23.2306,89784.0
2020-04-08 15:50:00,25.08,25.15,25.08,25.14,335549.0,23.2306,23.2955,23.2306,23.2862,335549.0
2020-04-09 09:30:00,25.67,25.77,25.63,25.77,485768.0,23.7771,23.8698,23.7401,23.8698,485768.0
2020-04-09 09:40:00,25.77,25.91,25.76,25.9,366677.0,23.8698,23.9994,23.8605,23.9902,366677.0
2020-04-09 09:50:00,25.9,25.94,25.87,25.92,403668.0,23.9902,24.0272,23.9624,24.0087,403668.0
2020-04-09 10:00:00,25.92,25.93,25.75,25.75,488754.0,24.0087,24.018,23.8512,23.8512,488754.0
2020-04-09 10:10:00,25.75,25.79,25.68,25.69,287374.0,23.8512,23.8883,23.7864,23.7957,287374.0
2020-04-09 10:20:00,25.68,25.81,25.67,25.8,230303.0,23.7864,23.9068,23.7771,23.8975,230303.0
2020-04-09 10:30:00,25.8,25.86,25.75,25.86,171132.0,23.8975,23.9531,23.8512,23.9531,171132.0
2020-04-09 10:40:00,25.86,25.92,25.84,25.88,137896.0,23.9531,24.0087,23.9346,23.9716,137896.0
2020-04-09 10:50:00,25.88,25.92,25.82,25.89,151953.0,23.9716,24.0087,23.9161,23.9809,151953.0
2020-04-09 11:00:00,25.89,25.89,25.78,25.84,238608.0,23.9809,23.9809,23.879,23.9346,238608.0
2020-04-09 11:10:00,25.85,25.87,25.8,25.82,226809.0,23.9439,23.9624,23.8975,23.9161,226809.0
2020-04-09 11:20:00,25.82,25.89,25.79,25.88,147187.0,23.9161,23.9809,23.8883,23.9716,147187.0
2020-04-09 11:30:00,25.89,25.9,25.83,25.89,106337.0,23.9809,23.9902,23.9253,23.9809,106337.0
2020-04-09 11:40:00,25.89,25.93,25.87,25.93,83397.0,23.9809,24.018,23.9624,24.018,83397.0
2020-04-09 11:50:00,25.93,25.94,25.87,25.9,154026.0,24.018,24.0272,23.9624,23.9902,154026.0
2020-04-09 12:00:00,25.89,25.91,25.86,25.88,101783.0,23.9809,23.9994,23.9531,23.9716,101783.0
2020-04-09 12:10:00,25.88,25.88,25.84,25.88,137200.0,23.9716,23.9716,23.9346,23.9716,137200.0
2020-04-09 12:20:00,25.88,25.89,25.84,25.85,182323.0,23.9716,23.9809,23.9346,23.9439,182323.0
2020-04-09 12:30:00,25.85,25.86,25.82,25.86,134663.0,23.9439,23.9531,23.9161,23.9531,134663.0
2020-04-09 12:40:00,25.86,25.89,25.83,25.87,124058.0,23.9531,23.9809,23.9253,23.9624,124058.0
2020-04-09 12:50:00,25.86,25.95,25.85,25.93,116038.0,23.9531,24.0365,23.9439,24.018,116038.0
2020-04-09 13:00:00,25.92,25.93,25.9,25.91,41633.0,24.0087,24.018,23.9902,23.9994,41633.0
2020-04-09 13:10:00,25.92,25.93,25.87,25.93,37712.0,24.0087,24.018,23.9624,24.018,37712.0
2020-04-09 13:20:00,25.93,25.93,25.88,25.9,86674.0,24.018,24.018,23.9716,23.9902,86674.0
2020-04-09 13:30:00,25.91,25.94,25.84,25.84,59119.0,23.9994,24.0272,23.9346,23.9346,59119.0
2020-04-09 13:40:00,25.84,25.86,25.81,25.81,94922.0,23.9346,23.9531,23.9068,23.9068,94922.0
2020-04-09 13:50:00,25.81,25.82,25.77,25.81,106194.0,23.9068,23.9161,23.8698,23.9068,106194.0
2020-04-09 14:00:00,25.8,25.8,25.68,25.7,123491.0,23.8975,23.8975,23.7864,23.8049,123491.0
2020-04-09 14:10:00,25.7,25.73,25.67,25.68,61202.0,23.8049,23.8327,23.7771,23.7864,61202.0
2020-04-09 14:20:00,25.68,25.73,25.65,25.69,64675.0,23.7864,23.8327,23.7586,23.7957,64675.0
2020-04-09 14:30:00,25.7,25.75,25.69,25.71,58937.0,23.8049,23.8512,23.7957,23.8142,58937.0
2020-04-09 14:40:00,25.71,25.72,25.62,25.62,92476.0,23.8142,23.8234,23.7308,23.7308,92476.0
2020-04-09 14:50:00,25.63,25.63,25.53,25.58,85376.0,23.7401,23.7401,23.6475,23.6938,85376.0
2020-04-09 15:00:00,25.58,25.6,25.54,25.6,112919.0,23.6938,23.7123,23.6567,23.7123,112919.0
2020-04-09 15:10:00,25.59,25.61,25.53,25.53,122998.0,23.703,23.7216,23.6475,23.6475,122998.0
2020-04-09 15:20:00,25.54,25.55,25.5,25.54,256535.0,23.6567,23.666,23.6197,23.6567,256535.0
2020-04-09 15:30:00,25.54,25.58,25.51,25.54,141937.0,23.6567,23.6938,23.6289,23.6567,141937.0
2020-04-09 15:40:00,25.54,25.55,25.39,25.39,225943.0,23.6567,23.666,23.5178,23.5178,225943.0
2020-04-09 15:50:00,25.4,25.46,25.33,25.44,861740.0,23.527,23.5826,23.4622,23.5641,861740.0
2020-04-13 09:30:00,25.27,25.34,25.25,25.3,207776.0,23.4066,23.4715,23.3881,23.4344,207776.0
2020-04-13 09:40:00,25.31,25.31,25.18,25.2,68415.0,23.4437,23.4437,23.3233,23.3418,68415.0
2020-04-13 09:50:00,25.2,25.24,25.1,25.1,73040.0,23.3418,23.3788,23.2492,23.2492,73040.0
2020-04-13 10:00:00,25.11,25.2,25.1,25.16,90935.0,23.2584,23.3418,23.2492,23.3047,90935.0
2020-04-13 10:10:00,25.16,25.18,25.09,25.1,93842.0,23.3047,23.3233,23.2399,23.2492,93842.0
2020-04-13 10:20:00,25.11,25.12,25.06,25.09,116289.0,23.2584,23.2677,23.2121,23.2399,116289.0
2020-04-13 10:30:00,25.09,25.12,25.01,25.01,114612.0,23.2399,23.2677,23.1658,23.1658,114612.0
2020-04-13 10:40:00,25.02,25.02,24.98,24.99,182527.0,23.1751,23.1751,23.138,23.1473,182527.0
2020-04-13 10:50:00,25.0,25.01,24.95,25.0,116906.0,23.1565,23.1658,23.1102,23.1565,116906.0
2020-04-13 11:00:00,25.0,25.01,24.93,24.94,78249.0,23.1565,23.1658,23.0917,23.101,78249.0
2020-04-13 11:10:00,24.94,25.0,24.94,24.99,111798.0,23.101,23.1565,23.101,23.1473,111798.0
2020-04-13 11:20:00,24.99,25.08,24.98,25.08,93162.0,23.1473,23.2306,23.138,23.2306,93162.0
2020-04-13 11:30:00,25.08,25.09,25.04,25.05,146954.0,23.2306,23.2399,23.1936,23.2028,146954.0
2020-04-13 11:40:00,25.05,25.09,25.03,25.08,79693.0,23.2028,23.2399,23.1843,23.2306,79693.0
2020-04-13 11:50:00,25.09,25.1,25.06,25.08,55847.0,23.2399,23.2492,23.2121,23.2306,55847.0
2020-04-13 12:00:00,25.08,25.1,25.06,25.09,76068.0,23.2306,23.2492,23.2121,23.2399,76068.0
2020-04-13 12:10:00,25.1,25.12,25.08,25.11,73707.0,23.2492,23.2677,23.2306,23.2584,73707.0
2020-04-13 12:20:00,25.11,25.12,25.08,25.09,210326.0,23.2584,23.2677,23.2306,23.2399,210326.0
2020-04-13 12:30:00,25.09,25.09,25.05,25.05,43368.0,23.2399,23.2399,23.2028,23.2028,43368.0
2020-04-13 12:40:00,25.05,25.08,25.04,25.08,81530.0,23.2028,23.2306,23.1936,23.2306,81530.0
2020-04-13 12:50:00,25.08,25.08,25.01,25.02,96413.0,23.2306,23.2306,23.1658,23.1751,96413.0
2020-04-13 13:00:00,25.03,25.03,25.01,25.03,63504.0,23.1843,23.1843,23.1658,23.1843,63504.0
2020-04-13 13:10:00,25.03,25.04,25.01,25.03,146707.0,23.1843,23.1936,23.1658,23.1843,146707.0
2020-04-13 13:20:00,25.02,25.05,25.0,25.04,74471.0,23.1751,23.2028,23.1565,23.1936,74471.0
2020-04-13 13:30:00,25.03,25.08,25.03,25.08,47746.0,23.1843,23.2306,23.1843,23.2306,47746.0
2020-04-13 13:40:00,25.07,25.1,25.07,25.1,44668.0,23.2214,23.2492,23.2214,23.2492,44668.0
2020-04-13 13:50:00,25.09,25.15,25.09,25.13,152281.0,23.2399,23.2955,23.2399,23.2769,152281.0
2020-04-13 14:00:00,25.13,25.2,25.12,25.18,83822.0,23.2769,23.3418,23.2677,23.3233,83822.0
2020-04-13 14:10:00,25.18,25.19,25.1,25.12,139949.0,23.3233,23.3325,23.2492,23.2677,139949.0
2020-04-13 14:20:00,25.11,25.11,25.08,25.1,132909.0,23.2584,23.2584,23.2306,23.2492,132909.0
2020-04-13 14:30:00,25.1,25.13,25.07,25.07,209012.0,23.2492,23.2769,23.2214,23.2214,209012.0
2020-04-13 14:40:00,25.08,25.14,25.06,25.13,64535.0,23.2306,23.2862,23.2121,23.2769,64535.0
2020-04-13 14:50:00,25.12,25.16,25.12,25.16,90759.0,23.2677,23.3047,23.2677,23.3047,90759.0
2020-04-13 15:00:00,25.15,25.16,25.1,25.11,62616.0,23.2955,23.3047,23.2492,23.2584,62616.0
2020-04-13 15:10:00,25.11,25.19,25.11,25.18,43322.0,23.2584,23.3325,23.2584,23.3233,43322.0
2020-04-13 15:20:00,25.19,25.2,25.17,25.19,80847.0,23.3325,23.3418,23.314,23.3325,80847.0
2020-04-13 15:30:00,25.19,25.23,25.18,25.23,102276.0,23.3325,23.3696,23.3233,23.3696,102276.0
2020-04-13 15:40:00,25.24,25.27,25.21,25.26,106886.0,23.3788,23.4066,23.351,23.3974,106886.0
2020-04-13 15:50:00,25.26,25.27,25.2,25.23,166079.0,23.3974,23.4066,23.3418,23.3696,166079.0
2020-04-14 09:30:00,25.88,26.18,25.88,26.14,468775.0,23.9716,24.2495,23.9716,24.2125,468775.0
2020-04-14 09:40:00,26.14,26.21,26.11,26.21,296171.0,24.2125,24.2773,24.1847,24.2773,296171.0
2020-04-14 09:50:00,26.21,26.25,26.19,26.23,362558.0,24.2773,24.3144,24.2588,24.2958,362558.0
2020-04-14 10:00:00,26.23,26.23,26.19,26.21,240101.0,24.2958,24.2958,24.2588,24.2773,240101.0
2020-04-14 10:10:00,26.21,26.27,26.2,26.27,155465.0,24.2773,24.3329,24.268,24.3329,155465.0
2020-04-14 10:20:00,26.27,26.28,26.2,26.2,280338.0,24.3329,24.3421,24.268,24.268,280338.0
2020-04-14 10:30:00,26.21,26.21,26.13,26.14,141384.0,24.2773,24.2773,24.2032,24.2125,141384.0
2020-04-14 10:40:00,26.14,26.15,26.13,26.14,141613.0,24.2125,24.2217,24.2032,24.2125,141613.0
2020-04-14 10:50:00,26.14,26.17,26.13,26.15,233028.0,24.2125,24.2403,24.2032,24.2217,233028.0
2020-04-14 11:00:00,26.15,26.17,26.07,26.09,215156.0,24.2217,24.2403,24.1476,24.1662,215156.0
2020-04-14 11:10:00,26.09,26.1,26.05,26.07,127478.0,24.1662,24.1754,24.1291,24.1476,127478.0
2020-04-14 11:20:00,26.08,26.09,26.07,26.08,191845.0,24.1569,24.1662,24.1476,24.1569,191845.0
2020-04-14 11:30:00,26.09,26.09,26.08,26.09,177059.0,24.1662,24.1662,24.1569,24.1662,177059.0
2020-04-14 11:40:00,26.09,26.1,26.07,26.07,246617.0,24.1662,24.1754,24.1476,24.1476,246617.0
2020-04-14 11:50:00,26.08,26.08,26.05,26.05,155849.0,24.1569,24.1569,24.1291,24.1291,155849.0
2020-04-14 12:00:00,26.06,26.09,26.05,26.07,109746.0,24.1384,24.1662,24.1291,24.1476,109746.0
2020-04-14 12:10:00,26.06,26.07,26.05,26.05,77923.0,24.1384,24.1476,24.1291,24.1291,77923.0
2020-04-14 12:20:00,26.05,26.06,26.04,26.04,53829.0,24.1291,24.1384,24.1198,24.1198,53829.0
2020-04-14 12:30:00,26.03,26.04,26.02,26.02,66089.0,24.1106,24.1198,24.1013,24.1013,66089.0
2020-04-14 12:40:00,26.02,26.04,26.01,26.01,74143.0,24.1013,24.1198,24.0921,24.0921,74143.0
2020-04-14 12:50:00,26.01,26.03,26.0,26.01,44802.0,24.0921,24.1106,24.0828,24.0921,44802.0
2020-04-14 13:00:00,26.01,26.01,25.98,25.99,56948.0,24.0921,24.0921,24.0643,24.0735,56948.0
2020-04-14 13:10:00,25.99,25.99,25.97,25.97,36460.0,24.0735,24.0735,24.055,24.055,36460.0
2020-04-14 13:20:00,25.98,25.98,25.96,25.96,40362.0,24.0643,24.0643,24.0457,24.0457,40362.0
2020-04-14 13:30:00,25.96,25.98,25.93,25.93,152392.0,24.0457,24.0643,24.018,24.018,152392.0
2020-04-14 13:40:00,25.94,25.94,25.91,25.91,42723.0,24.0272,24.0272,23.9994,23.9994,42723.0
2020-04-14 13:50:00,25.92,25.94,25.91,25.94,70204.0,24.0087,24.0272,23.9994,24.0272,70204.0
2020-04-14 14:00:00,25.94,25.94,25.89,25.91,99234.0,24.0272,24.0272,23.9809,23.9994,99234.0
2020-04-14 14:10:00,25.91,25.91,25.89,25.91,58486.0,23.9994,23.9994,23.9809,23.9994,58486.0
2020-04-14 14:20:00,25.91,25.92,25.89,25.9,52923.0,23.9994,24.0087,23.9809,23.9902,52923.0
2020-04-14 14:30:00,25.89,25.9,25.84,25.85,50120.0,23.9809,23.9902,23.9346,23.9439,50120.0
2020-04-14 14:40:00,25.85,25.88,25.84,25.85,57149.0,23.9439,23.9716,23.9346,23.9439,57149.0
2020-04-14 14:50:00,25.85,25.9,25.85,25.87,56335.0,23.9439,23.9902,23.9439,23.9624,56335.0
2020-04-14 15:00:00,25.86,25.86,25.81,25.81,39874.0,23.9531,23.9531,23.9068,23.9068,39874.0
2020-04-14 15:10:00,25.82,25.85,25.8,25.85,41917.0,23.9161,23.9439,23.8975,23.9439,41917.0
2020-04-14 15:20:00,25.85,25.89,25.82,25.89,47910.0,23.9439,23.9809,23.9161,23.9809,47910.0
2020-04-14 15:30:00,25.89,25.92,25.88,25.92,50748.0,23.9809,24.0087,23.9716,24.0087,50748.0
2020-04-14 15:40:00,25.92,25.96,25.92,25.95,92317.0,24.0087,24.0457,24.0087,24.0365,92317.0
2020-04-14 15:50:00,25.96,26.0,25.94,25.98,491442.0,24.0457,24.0828,24.0272,24.0643,491442.0
2020-04-15 09:30:00,24.98,25.03,24.86,25.0,166556.0,23.138,23.1843,23.0269,23.1565,166556.0
2020-04-15 09:40:00,25.0,25.0,24.85,24.89,251745.0,23.1565,23.1565,23.0176,23.0546,251745.0
2020-04-15 09:50:00,24.89,24.91,24.82,24.89,117854.0,23.0546,23.0732,22.9898,23.0546,117854.0
2020-04-15 10:00:00,24.89,24.89,24.85,24.88,88683.0,23.0546,23.0546,23.0176,23.0454,88683.0
2020-04-15 10:10:00,24.88,24.89,24.79,24.8,108703.0,23.0454,23.0546,22.962,22.9713,108703.0
2020-04-15 10:20:00,24.8,24.8,24.78,24.8,95657.0,22.9713,22.9713,22.9528,22.9713,95657.0
2020-04-15 10:30:00,24.79,24.82,24.76,24.78,107247.0,22.962,22.9898,22.9342,22.9528,107247.0
2020-04-15 10:40:00,24.79,24.85,24.78,24.85,57478.0,22.962,23.0176,22.9528,23.0176,57478.0
2020-04-15 10:50:00,24.85,24.9,24.84,24.89,72870.0,23.0176,23.0639,23.0083,23.0546,72870.0
2020-04-15 11:00:00,24.89,24.9,24.82,24.83,136866.0,23.0546,23.0639,22.9898,22.9991,136866.0
2020-04-15 11:10:00,24.83,24.84,24.78,24.81,99712.0,22.9991,23.0083,22.9528,22.9805,99712.0
2020-04-15 11:20:00,24.81,24.82,24.78,24.81,67097.0,22.9805,22.9898,22.9528,22.9805,67097.0
2020-04-15 11:30:00,24.82,24.86,24.8,24.8,229283.0,22.9898,23.0269,22.9713,22.9713,229283.0
2020-04-15 11:40:00,24.8,24.81,24.77,24.78,116085.0,22.9713,22.9805,22.9435,22.9528,116085.0
2020-04-15 11:50:00,24.78,24.79,24.75,24.76,73534.0,22.9528,22.962,22.925,22.9342,73534.0
2020-04-15 12:00:00,24.75,24.76,24.73,24.74,74877.0,22.925,22.9342,22.9064,22.9157,74877.0
2020-04-15 12:10:00,24.73,24.74,24.72,24.73,85341.0,22.9064,22.9157,22.8972,22.9064,85341.0
2020-04-15 12:20:00,24.73,24.77,24.73,24.77,241831.0,22.9064,22.9435,22.9064,22.9435,241831.0
2020-04-15 12:30:00,24.77,24.78,24.76,24.78,65229.0,22.9435,22.9528,22.9342,22.9528,65229.0
2020-04-15 12:40:00,24.78,24.82,24.77,24.82,64878.0,22.9528,22.9898,22.9435,22.9898,64878.0
2020-04-15 12:50:00,24.82,24.86,24.81,24.84,236515.0,22.9898,23.0269,22.9805,23.0083,236515.0
2020-04-15 13:00:00,24.83,24.84,24.82,24.84,135893.0,22.9991,23.0083,22.9898,23.0083,135893.0
2020-04-15 13:10:00,24.84,24.92,24.83,24.91,92123.0,23.0083,23.0824,22.9991,23.0732,92123.0
2020-04-15 13:20:00,24.91,24.92,24.87,24.88,60722.0,23.0732,23.0824,23.0361,23.0454,60722.0
2020-04-15 13:30:00,24.88,24.88,24.84,24.84,55252.0,23.0454,23.0454,23.0083,23.0083,55252.0
2020-04-15 13:40:00,24.85,24.86,24.81,24.85,185234.0,23.0176,23.0269,22.9805,23.0176,185234.0
2020-04-15 13:50:00,24.86,24.86,24.8,24.8,93600.0,23.0269,23.0269,22.9713,22.9713,93600.0
2020-04-15 14:00:00,24.8,24.86,24.8,24.85,127379.0,22.9713,23.0269,22.9713,23.0176,127379.0
2020-04-15 14:10:00,24.85,24.9,24.84,24.88,221196.0,23.0176,23.0639,23.0083,23.0454,221196.0
2020-04-15 14:20:00,24.87,24.89,24.86,24.88,121097.0,23.0361,23.0546,23.0269,23.0454,121097.0
2020-04-15 14:30:00,24.88,24.92,24.87,24.92,190982.0,23.0454,23.0824,23.0361,23.0824,190982.0
2020-04-15 14:40:00,24.92,24.94,24.91,24.92,94370.0,23.0824,23.101,23.0732,23.0824,94370.0
2020-04-15 14:50:00,24.92,24.93,24.89,24.93,116901.0,23.0824,23.0917,23.0546,23.0917,116901.0
2020-04-15 15:00:00,24.93,24.93,24.85,24.86,68834.0,23.0917,23.0917,23.0176,23.0269,68834.0
2020-04-15 15:10:00,24.85,24.86,24.84,24.85,60954.0,23.0176,23.0269,23.0083,23.0176,60954.0
2020-04-15 15:20:00,24.85,24.85,24.78,24.79,120146.0,23.0176,23.0176,22.9528,22.962,120146.0
2020-04-15 15:30:00,24.79,24.83,24.77,24.83,151329.0,22.962,22.9991,22.9435,22.9991,151329.0
2020-04-15 15:40:00,24.83,24.83,24.8,24.8,166334.0,22.9991,22.9991,22.9713,22.9713,166334.0
2020-04-15 15:50:00,24.8,24.81,24.73,24.76,975902.0,22.9713,22.9805,22.9064,22.9342,975902.0
2020-04-16 09:30:00,25.21,25.3,25.12,25.14,536452.0,23.351,23.4344,23.2677,23.2862,536452.0
2020-04-16 09:40:00,25.14,25.25,25.14,25.17,679659.0,23.2862,23.3881,23.2862,23.314,679659.0
2020-04-16 09:50:00,25.17,25.17,25.05,25.05,247090.0,23.314,23.314,23.2028,23.2028,247090.0
2020-04-16 10:00:00,25.05,25.08,25.0,25.03,227048.0,23.2028,23.2306,23.1565,23.1843,227048.0
2020-04-16 10:10:00,25.03,25.04,24.99,25.02,370448.0,23.1843,23.1936,23.1473,23.1751,370448.0
2020-04-16 10:20:00,25.02,25.09,25.02,25.09,418382.0,23.1751,23.2399,23.1751,23.2399,418382.0
2020-04-16 10:30:00,25.09,25.1,25.04,25.05,364650.0,23.2399,23.2492,23.1936,23.2028,364650.0
2020-04-16 10:40:00,25.05,25.13,25.03,25.13,273076.0,23.2028,23.2769,23.1843,23.2769,273076.0
2020-04-16 10:50:00,25.13,25.14,25.09,25.13,406763.0,23.2769,23.2862,23.2399,23.2769,406763.0
2020-04-16 11:00:00,25.13,25.18,25.11,25.18,297714.0,23.2769,23.3233,23.2584,23.3233,297714.0
2020-04-16 11:10:00,25.17,25.18,25.13,25.16,212718.0,23.314,23.3233,23.2769,23.3047,212718.0
2020-04-16 11:20:00,25.16,25.17,25.13,25.13,119820.0,23.3047,23.314,23.2769,23.2769,119820.0
2020-04-16 11:30:00,25.13,25.13,25.08,25.12,132667.0,23.2769,23.2769,23.2306,23.2677,132667.0
2020-04-16 11:40:00,25.12,25.14,25.09,25.11,134104.0,23.2677,23.2862,23.2399,23.2584,134104.0
2020-04-16 11:50:00,25.1,25.16,25.1,25.14,256521.0,23.2492,23.3047,23.2492,23.2862,256521.0
2020-04-16 12:00:00,25.14,25.16,25.06,25.06,111054.0,23.2862,23.3047,23.2121,23.2121,111054.0
2020-04-16 12:10:00,25.07,25.07,25.02,25.03,129487.0,23.2214,23.2214,23.1751,23.1843,129487.0
2020-04-16 12:20:00,25.03,25.03,25.0,25.02,118412.0,23.1843,23.1843,23.1565,23.1751,118412.0
2020-04-16 12:30:00,25.01,25.01,24.95,24.98,225291.0,23.1658,23.1658,23.1102,23.138,225291.0
2020-04-16 12:40:00,24.98,25.01,24.97,25.0,76831.0,23.138,23.1658,23.1287,23.1565,76831.0
2020-04-16 12:50:00,24.99,25.03,24.98,25.0,97677.0,23.1473,23.1843,23.138,23.1565,97677.0
2020-04-16 13:00:00,25.0,25.02,24.96,24.97,103071.0,23.1565,23.1751,23.1195,23.1287,103071.0
2020-04-16 13:10:00,24.97,25.0,24.96,24.99,62896.0,23.1287,23.1565,23.1195,23.1473,62896.0
2020-04-16 13:20:00,24.99,25.01,24.98,25.01,65733.0,23.1473,23.1658,23.138,23.1658,65733.0
2020-04-16 13:30:00,25.01,25.01,25.0,25.01,46140.0,23.1658,23.1658,23.1565,23.1658,46140.0
2020-04-16 13:40:00,25.0,25.04,25.0,25.03,127164.0,23.1565,23.1936,23.1565,23.1843,127164.0
2020-04-16 13:50:00,25.04,25.04,24.99,25.0,81274.0,23.1936,23.1936,23.1473,23.1565,81274.0
2020-04-16 14:00:00,24.99,25.02,24.96,25.02,205652.0,23.1473,23.1751,23.1195,23.1751,205652.0
2020-04-16 14:10:00,25.02,25.02,24.98,25.02,84456.0,23.1751,23.1751,23.138,23.1751,84456.0
2020-04-16 14:20:00,25.02,25.02,24.98,25.0,175594.0,23.1751,23.1751,23.138,23.1565,175594.0
2020-04-16 14:30:00,25.0,25.04,24.99,25.04,111297.0,23.1565,23.1936,23.1473,23.1936,111297.0
2020-04-16 14:40:00,25.03,25.04,25.01,25.01,77989.0,23.1843,23.1936,23.1658,23.1658,77989.0
2020-04-16 14:50:00,25.01,25.02,24.99,25.02,152544.0,23.1658,23.1751,23.1473,23.1751,152544.0
2020-04-16 15:00:00,25.02,25.02,24.97,24.98,87181.0,23.1751,23.1751,23.1287,23.138,87181.0
2020-04-16 15:10:00,24.97,24.98,24.96,24.96,86774.0,23.1287,23.138,23.1195,23.1195,86774.0
2020-04-16 15:20:00,24.96,25.0,24.96,25.0,227524.0,23.1195,23.1565,23.1195,23.1565,227524.0
2020-04-16 15:30:00,25.0,25.04,24.99,25.02,168167.0,23.1565,23.1936,23.1473,23.1751,168167.0
2020-04-16 15:40:00,25.02,25.02,24.98,24.98,255424.0,23.1751,23.1751,23.138,23.138,255424.0
2020-04-16 15:50:00,24.99,25.03,24.98,25.0,760601.0,23.1473,23.1843,23.138,23.1565,760601.0
2020-04-17 09:30:00,26.02,26.1,25.92,26.02,494943.0,24.1013,24.1754,24.0087,24.1013,494943.0
2020-04-17 09:40:00,26.02,26.02,25.93,25.96,164751.0,24.1013,24.1013,24.018,24.0457,164751.0
2020-04-17 09:50:00,25.96,26.05,25.95,26.03,257596.0,24.0457,24.1291,24.0365,24.1106,257596.0
2020-04-17 10:00:00,26.04,26.06,26.0,26.04,241149.0,24.1198,24.1384,24.0828,24.1198,241149.0
2020-04-17 10:10:00,26.04,26.05,25.91,25.92,110563.0,24.1198,24.1291,23.9994,24.0087,110563.0
2020-04-17 10:20:00,25.92,25.97,25.89,25.95,108237.0,24.0087,24.055,23.9809,24.0365,108237.0
2020-04-17 10:30:00,25.94,25.95,25.86,25.88,112454.0,24.0272,24.0365,23.9531,23.9716,112454.0
2020-04-17 10:40:00,25.88,25.92,25.83,25.84,71818.0,23.9716,24.0087,23.9253,23.9346,71818.0
2020-04-17 10:50:00,25.84,25.9,25.83,25.88,156369.0,23.9346,23.9902,23.9253,23.9716,156369.0
2020-04-17 11:00:00,25.88,25.9,25.86,25.89,274854.0,23.9716,23.9902,23.9531,23.9809,274854.0
2020-04-17 11:10:00,25.89,25.9,25.83,25.85,139594.0,23.9809,23.9902,23.9253,23.9439,139594.0
2020-04-17 11:20:00,25.84,25.85,25.79,25.79,130212.0,23.9346,23.9439,23.8883,23.8883,130212.0
2020-04-17 11:30:00,25.8,25.81,25.77,25.8,107047.0,23.8975,23.9068,23.8698,23.8975,107047.0
2020-04-17 11:40:00,25.8,25.81,25.8,25.8,63523.0,23.8975,23.9068,23.8975,23.8975,63523.0
2020-04-17 11:50:00,25.8,25.82,25.8,25.82,124601.0,23.8975,23.9161,23.8975,23.9161,124601.0
2020-04-17 12:00:00,25.82,25.82,25.81,25.82,46561.0,23.9161,23.9161,23.9068,23.9161,46561.0
2020-04-17 12:10:00,25.82,25.83,25.81,25.83,107661.0,23.9161,23.9253,23.9068,23.9253,107661.0
2020-04-17 12:20:00,25.83,25.83,25.82,25.83,89850.0,23.9253,23.9253,23.9161,23.9253,89850.0
2020-04-17 12:30:00,25.83,25.86,25.82,25.86,135338.0,23.9253,23.9531,23.9161,23.9531,135338.0
2020-04-17 12:40:00,25.86,25.86,25.82,25.84,247328.0,23.9531,23.9531,23.9161,23.9346,247328.0
2020-04-17 12:50:00,25.84,25.85,25.83,25.84,95792.0,23.9346,23.9439,23.9253,23.9346,95792.0
2020-04-17 13:00:00,25.84,25.85,25.82,25.83,86529.0,23.9346,23.9439,23.9161,23.9253,86529.0
2020-04-17 13:10:00,25.83,25.83,25.82,25.83,55876.0,23.9253,23.9253,23.9161,23.9253,55876.0
2020-04-17 13:20:00,25.83,25.83,25.8,25.8,178662.0,23.9253,23.9253,23.8975,23.8975,178662.0
2020-04-17 13:30:00,25.8,25.82,25.8,25.82,113448.0,23.8975,23.9161,23.8975,23.9161,113448.0
2020-04-17 13:40:00,25.82,25.82,25.78,25.79,113383.0,23.9161,23.9161,23.879,23.8883,113383.0
2020-04-17 13:50:00,25.79,25.81,25.78,25.81,107894.0,23.8883,23.9068,23.879,23.9068,107894.0
2020-04-17 14:00:00,25.81,25.81,25.79,25.8,140240.0,23.9068,23.9068,23.8883,23.8975,140240.0
2020-04-17 14:10:00,25.8,25.8,25.78,25.79,91309.0,23.8975,23.8975,23.879,23.8883,91309.0
2020-04-17 14:20:00,25.79,25.79,25.78,25.79,63748.0,23.8883,23.8883,23.879,23.8883,63748.0
2020-04-17 14:30:00,25.79,25.79,25.77,25.77,129359.0,23.8883,23.8883,23.8698,23.8698,129359.0
2020-04-17 14:40:00,25.77,25.78,25.76,25.77,67068.0,23.8698,23.879,23.8605,23.8698,67068.0
2020-04-17 14:50:00,25.77,25.78,25.76,25.78,103116.0,23.8698,23.879,23.8605,23.879,103116.0
2020-04-17 15:00:00,25.78,25.81,25.77,25.8,106438.0,23.879,23.9068,23.8698,23.8975,106438.0
2020-04-17 15:10:00,25.81,25.84,25.8,25.84,481302.0,23.9068,23.9346,23.8975,23.9346,481302.0
2020-04-17 15:20:00,25.84,25.86,25.83,25.86,330441.0,23.9346,23.9531,23.9253,23.9531,330441.0
2020-04-17 15:30:00,25.86,25.89,25.85,25.89,235931.0,23.9531,23.9809,23.9439,23.9809,235931.0
2020-04-17 15:40:00,25.89,25.9,25.86,25.86,702513.0,23.9809,23.9902,23.9531,23.9531,702513.0
2020-04-17 15:50:00,25.87,25.92,25.85,25.92,1561297.0,23.9624,24.0087,23.9439,24.0087,1561297.0
2020-04-20 09:30:00,25.64,25.71,25.59,25.66,229125.0,23.7493,23.8142,23.703,23.7679,229125.0
2020-04-20 09:40:00,25.66,25.69,25.65,25.67,291533.0,23.7679,23.7957,23.7586,23.7771,291533.0
2020-04-20 09:50:00,25.66,25.7,25.62,25.65,220305.0,23.7679,23.8049,23.7308,23.7586,220305.0
2020-04-20 10:00:00,25.66,25.66,25.64,25.66,166971.0,23.7679,23.7679,23.7493,23.7679,166971.0
2020-04-20 10:10:00,25.66,25.66,25.65,25.65,73835.0,23.7679,23.7679,23.7586,23.7586,73835.0
2020-04-20 10:20:00,25.66,25.66,25.63,25.64,124246.0,23.7679,23.7679,23.7401,23.7493,124246.0
2020-04-20 10:30:00,25.64,25.66,25.63,25.64,46254.0,23.7493,23.7679,23.7401,23.7493,46254.0
2020-04-20 10:40:00,25.64,25.72,25.63,25.71,230597.0,23.7493,23.8234,23.7401,23.8142,230597.0
2020-04-20 10:50:00,25.71,25.77,25.71,25.76,45184.0,23.8142,23.8698,23.8142,23.8605,45184.0
2020-04-20 11:00:00,25.76,25.79,25.75,25.79,47715.0,23.8605,23.8883,23.8512,23.8883,47715.0
2020-04-20 11:10:00,25.79,25.79,25.74,25.77,62460.0,23.8883,23.8883,23.842,23.8698,62460.0
2020-04-20 11:20:00,25.76,25.83,25.76,25.83,78748.0,23.8605,23.9253,23.8605,23.9253,78748.0
2020-04-20 11:30:00,25.83,25.85,25.79,25.84,73560.0,23.9253,23.9439,23.8883,23.9346,73560.0
2020-04-20 11:40:00,25.85,25.85,25.82,25.83,31221.0,23.9439,23.9439,23.9161,23.9253,31221.0
2020-04-20 11:50:00,25.83,25.83,25.8,25.82,77487.0,23.9253,23.9253,23.8975,23.9161,77487.0
2020-04-20 12:00:00,25.82,25.82,25.79,25.82,27275.0,23.9161,23.9161,23.8883,23.9161,27275.0
2020-04-20 12:10:00,25.82,25.82,25.8,25.82,37673.0,23.9161,23.9161,23.8975,23.9161,37673.0
2020-04-20 12:20:00,25.82,25.82,25.79,25.8,51635.0,23.9161,23.9161,23.8883,23.8975,51635.0
2020-04-20 12:30:00,25.8,25.81,25.79,25.8,21906.0,23.8975,23.9068,23.8883,23.8975,21906.0
2020-04-20 12:40:00,25.8,25.81,25.79,25.8,34592.0,23.8975,23.9068,23.8883,23.8975,34592.0
2020-04-20 12:50:00,25.79,25.8,25.75,25.76,131799.0,23.8883,23.8975,23.8512,23.8605,131799.0
2020-04-20 13:00:00,25.75,25.76,25.69,25.71,296126.0,23.8512,23.8605,23.7957,23.8142,296126.0
2020-04-20 13:10:00,25.71,25.72,25.67,25.68,74124.0,23.8142,23.8234,23.7771,23.7864,74124.0
2020-04-20 13:20:00,25.68,25.69,25.66,25.68,104326.0,23.7864,23.7957,23.7679,23.7864,104326.0
2020-04-20 13:30:00,25.68,25.68,25.65,25.66,141078.0,23.7864,23.7864,23.7586,23.7679,141078.0
2020-04-20 13:40:00,25.66,25.69,25.65,25.67,41738.0,23.7679,23.7957,23.7586,23.7771,41738.0
2020-04-20 13:50:00,25.67,25.68,25.65,25.67,79773.0,23.7771,23.7864,23.7586,23.7771,79773.0
2020-04-20 14:00:00,25.66,25.67,25.64,25.65,62207.0,23.7679,23.7771,23.7493,23.7586,62207.0
2020-04-20 14:10:00,25.64,25.66,25.58,25.59,127534.0,23.7493,23.7679,23.6938,23.703,127534.0
2020-04-20 14:20:00,25.59,25.6,25.52,25.53,60368.0,23.703,23.7123,23.6382,23.6475,60368.0
2020-04-20 14:30:00,25.53,25.56,25.52,25.55,139981.0,23.6475,23.6752,23.6382,23.666,139981.0
2020-04-20 14:40:00,25.55,25.55,25.5,25.52,138026.0,23.666,23.666,23.6197,23.6382,138026.0
2020-04-20 14:50:00,25.52,25.52,25.41,25.41,146869.0,23.6382,23.6382,23.5363,23.5363,146869.0
2020-04-20 15:00:00,25.42,25.46,25.39,25.43,118390.0,23.5456,23.5826,23.5178,23.5548,118390.0
2020-04-20 15:10:00,25.43,25.46,25.42,25.44,116233.0,23.5548,23.5826,23.5456,23.5641,116233.0
2020-04-20 15:20:00,25.44,25.48,25.43,25.48,145687.0,23.5641,23.6011,23.5548,23.6011,145687.0
2020-04-20 15:30:00,25.48,25.53,25.47,25.49,124878.0,23.6011,23.6475,23.5919,23.6104,124878.0
2020-04-20 15:40:00,25.5,25.51,25.48,25.51,151850.0,23.6197,23.6289,23.6011,23.6289,151850.0
2020-04-20 15:50:00,25.5,25.52,25.46,25.49,486719.0,23.6197,23.6382,23.5826,23.6104,486719.0
2020-04-21 09:30:00,24.75,24.87,24.72,24.73,157378.0,22.925,23.0361,22.8972,22.9064,157378.0
2020-04-21 09:40:00,24.73,24.88,24.72,24.87,161943.0,22.9064,23.0454,22.8972,23.0361,161943.0
2020-04-21 09:50:00,24.87,24.97,24.83,24.97,393316.0,23.0361,23.1287,22.9991,23.1287,393316.0
2020-04-21 10:00:00,24.97,24.97,24.88,24.9,88611.0,23.1287,23.1287,23.0454,23.0639,88611.0
2020-04-21 10:10:00,24.89,24.91,24.83,24.85,65077.0,23.0546,23.0732,22.9991,23.0176,65077.0
2020-04-21 10:20:00,24.85,24.97,24.84,24.94,98427.0,23.0176,23.1287,23.0083,23.101,98427.0
2020-04-21 10:30:00,24.95,24.95,24.89,24.91,63407.0,23.1102,23.1102,23.0546,23.0732,63407.0
2020-04-21 10:40:00,24.9,24.92,24.81,24.82,79808.0,23.0639,23.0824,22.9805,22.9898,79808.0
2020-04-21 10:50:00,24.82,24.82,24.73,24.75,279307.0,22.9898,22.9898,22.9064,22.925,279307.0
2020-04-21 11:00:00,24.75,24.76,24.69,24.72,105618.0,22.925,22.9342,22.8694,22.8972,105618.0
2020-04-21 11:10:00,24.72,24.74,24.68,24.74,211515.0,22.8972,22.9157,22.8601,22.9157,211515.0
2020-04-21 11:20:00,24.73,24.76,24.7,24.71,109863.0,22.9064,22.9342,22.8787,22.8879,109863.0
2020-04-21 11:30:00,24.71,24.77,24.67,24.71,96743.0,22.8879,22.9435,22.8509,22.8879,96743.0
2020-04-21 11:40:00,24.71,24.77,24.69,24.77,60678.0,22.8879,22.9435,22.8694,22.9435,60678.0
2020-04-21 11:50:00,24.76,24.79,24.74,24.78,113895.0,22.9342,22.962,22.9157,22.9528,113895.0
2020-04-21 12:00:00,24.78,24.8,24.76,24.77,66184.0,22.9528,22.9713,22.9342,22.9435,66184.0
2020-04-21 12:10:00,24.78,24.82,24.76,24.78,44416.0,22.9528,22.9898,22.9342,22.9528,44416.0
2020-04-21 12:20:00,24.78,24.78,24.73,24.73,38504.0,22.9528,22.9528,22.9064,22.9064,38504.0
2020-04-21 12:30:00,24.73,24.75,24.7,24.7,58088.0,22.9064,22.925,22.8787,22.8787,58088.0
2020-04-21 12:40:00,24.71,24.72,24.69,24.72,92166.0,22.8879,22.8972,22.8694,22.8972,92166.0
2020-04-21 12:50:00,24.72,24.77,24.71,24.77,26030.0,22.8972,22.9435,22.8879,22.9435,26030.0
2020-04-21 13:00:00,24.78,24.83,24.76,24.82,66456.0,22.9528,22.9991,22.9342,22.9898,66456.0
2020-04-21 13:10:00,24.82,24.84,24.8,24.84,24749.0,22.9898,23.0083,22.9713,23.0083,24749.0
2020-04-21 13:20:00,24.83,24.85,24.81,24.84,61040.0,22.9991,23.0176,22.9805,23.0083,61040.0
2020-04-21 13:30:00,24.85,24.87,24.82,24.87,49272.0,23.0176,23.0361,22.9898,23.0361,49272.0
2020-04-21 13:40:00,24.87,24.87,24.8,24.8,123873.0,23.0361,23.0361,22.9713,22.9713,123873.0
2020-04-21 13:50:00,24.8,24.84,24.79,24.81,42113.0,22.9713,23.0083,22.962,22.9805,42113.0
2020-04-21 14:00:00,24.81,24.87,24.79,24.84,37315.0,22.9805,23.0361,22.962,23.0083,37315.0
2020-04-21 14:10:00,24.84,24.86,24.8,24.8,67577.0,23.0083,23.0269,22.9713,22.9713,67577.0
2020-04-21 14:20:00,24.8,24.87,24.78,24.83,88436.0,22.9713,23.0361,22.9528,22.9991,88436.0
2020-04-21 14:30:00,24.83,24.83,24.76,24.77,27463.0,22.9991,22.9991,22.9342,22.9435,27463.0
2020-04-21 14:40:00,24.77,24.77,24.72,24.72,36965.0,22.9435,22.9435,22.8972,22.8972,36965.0
2020-04-21 14:50:00,24.72,24.72,24.69,24.69,52668.0,22.8972,22.8972,22.8694,22.8694,52668.0
2020-04-21 15:00:00,24.7,24.74,24.67,24.69,61991.0,22.8787,22.9157,22.8509,22.8694,61991.0
2020-04-21 15:10:00,24.69,24.78,24.69,24.77,55495.0,22.8694,22.9528,22.8694,22.9435,55495.0
2020-04-21 15:20:00,24.77,24.8,24.76,24.8,29717.0,22.9435,22.9713,22.9342,22.9713,29717.0
2020-04-21 15:30:00,24.79,24.83,24.76,24.81,77138.0,22.962,22.9991,22.9342,22.9805,77138.0
2020-04-21 15:40:00,24.81,24.81,24.75,24.76,57071.0,22.9805,22.9805,22.925,22.9342,57071.0
2020-04-21 15:50:00,24.75,24.76,24.65,24.65,455936.0,22.925,22.9342,22.8323,22.8323,455936.0
2020-04-22 09:30:00,25.95,25.95,25.78,25.88,535655.0,24.0365,24.0365,23.879,23.9716,535655.0
2020-04-22 09:40:00,25.88,25.93,25.86,25.86,365096.0,23.9716,24.018,23.9531,23.9531,365096.0
2020-04-22 09:50:00,25.87,25.9,25.84,25.89,323626.0,23.9624,23.9902,23.9346,23.9809,323626.0
2020-04-22 10:00:00,25.9,25.93,25.85,25.88,469696.0,23.9902,24.018,23.9439,23.9716,469696.0
2020-04-22 10:10:00,25.89,25.92,25.84,25.84,156836.0,23.9809,24.0087,23.9346,23.9346,156836.0
2020-04-22 10:20:00,25.85,25.88,25.84,25.84,132477.0,23.9439,23.9716,23.9346,23.9346,132477.0
2020-04-22 10:30:00,25.85,25.88,25.83,25.86,91629.0,23.9439,23.9716,23.9253,23.9531,91629.0
2020-04-22 10:40:00,25.86,25.89,25.83,25.84,162414.0,23.9531,23.9809,23.9253,23.9346,162414.0
2020-04-22 10:50:00,25.85,25.85,25.8,25.81,99897.0,23.9439,23.9439,23.8975,23.9068,99897.0
2020-04-22 11:00:00,25.82,25.86,25.8,25.85,195956.0,23.9161,23.9531,23.8975,23.9439,195956.0
2020-04-22 11:10:00,25.85,25.91,25.84,25.89,80500.0,23.9439,23.9994,23.9346,23.9809,80500.0
2020-04-22 11:20:00,25.89,25.91,25.88,25.88,72116.0,23.9809,23.9994,23.9716,23.9716,72116.0
2020-04-22 11:30:00,25.88,25.91,25.86,25.86,54567.0,23.9716,23.9994,23.9531,23.9531,54567.0
2020-04-22 11:40:00,25.86,25.9,25.86,25.88,49090.0,23.9531,23.9902,23.9531,23.9716,49090.0
2020-04-22 11:50:00,25.88,25.89,25.87,25.88,51483.0,23.9716,23.9809,23.9624,23.9716,51483.0
2020-04-22 12:00:00,25.88,25.9,25.83,25.84,68830.0,23.9716,23.9902,23.9253,23.9346,68830.0
2020-04-22 12:10:00,25.83,25.85,25.81,25.85,60055.0,23.9253,23.9439,23.9068,23.9439,60055.0
2020-04-22 12:20:00,25.84,25.85,25.82,25.83,74165.0,23.9346,23.9439,23.9161,23.9253,74165.0
2020-04-22 12:30:00,25.83,25.84,25.81,25.84,64582.0,23.9253,23.9346,23.9068,23.9346,64582.0
2020-04-22 12:40:00,25.84,25.84,25.81,25.82,47822.0,23.9346,23.9346,23.9068,23.9161,47822.0
2020-04-22 12:50:00,25.82,25.82,25.79,25.8,53517.0,23.9161,23.9161,23.8883,23.8975,53517.0
2020-04-22 13:00:00,25.8,25.81,25.79,25.8,57805.0,23.8975,23.9068,23.8883,23.8975,57805.0
2020-04-22 13:10:00,25.8,25.81,25.8,25.8,32263.0,23.8975,23.9068,23.8975,23.8975,32263.0
2020-04-22 13:20:00,25.8,25.83,25.8,25.83,102887.0,23.8975,23.9253,23.8975,23.9253,102887.0
2020-04-22 13:30:00,25.83,25.84,25.81,25.82,112151.0,23.9253,23.9346,23.9068,23.9161,112151.0
2020-04-22 13:40:00,25.81,25.82,25.79,25.79,56073.0,23.9068,23.9161,23.8883,23.8883,56073.0
2020-04-22 13:50:00,25.8,25.81,25.78,25.8,51417.0,23.8975,23.9068,23.879,23.8975,51417.0
2020-04-22 14:00:00,25.8,25.8,25.79,25.8,38899.0,23.8975,23.8975,23.8883,23.8975,38899.0
2020-04-22 14:10:00,25.79,25.8,25.79,25.79,51995.0,23.8883,23.8975,23.8883,23.8883,51995.0
2020-04-22 14:20:00,25.8,25.81,25.79,25.81,79233.0,23.8975,23.9068,23.8883,23.9068,79233.0
2020-04-22 14:30:00,25.81,25.83,25.8,25.83,130326.0,23.9068,23.9253,23.8975,23.9253,130326.0
2020-04-22 14:40:00,25.83,25.85,25.82,25.85,57968.0,23.9253,23.9439,23.9161,23.9439,57968.0
2020-04-22 14:50:00,25.85,25.88,25.84,25.87,146444.0,23.9439,23.9716,23.9346,23.9624,146444.0
2020-04-22 15:00:00,25.88,25.91,25.87,25.89,102624.0,23.9716,23.9994,23.9624,23.9809,102624.0
2020-04-22 15:10:00,25.89,25.9,25.86,25.86,54244.0,23.9809,23.9902,23.9531,23.9531,54244.0
2020-04-22 15:20:00,25.86,25.88,25.85,25.86,77467.0,23.9531,23.9716,23.9439,23.9531,77467.0
2020-04-22 15:30:00,25.86,25.87,25.85,25.86,89557.0,23.9531,23.9624,23.9439,23.9531,89557.0
2020-04-22 15:40:00,25.87,25.91,25.86,25.91,213667.0,23.9624,23.9994,23.9531,23.9994,213667.0
2020-04-22 15:50:00,25.91,25.96,25.88,25.95,810208.0,23.9994,24.0457,23.9716,24.0365,810208.0
2020-04-23 09:30:00,26.39,26.45,26.26,26.43,219741.0,24.444,24.4996,24.3236,24.4811,219741.0
2020-04-23 09:40:00,26.43,26.46,26.41,26.43,191753.0,24.4811,24.5089,24.4626,24.4811,191753.0
2020-04-23 09:50:00,26.43,26.43,26.33,26.35,141968.0,24.4811,24.4811,24.3885,24.407,141968.0
2020-04-23 10:00:00,26.35,26.4,26.32,26.39,69288.0,24.407,24.4533,24.3792,24.444,69288.0
2020-04-23 10:10:00,26.39,26.44,26.38,26.44,92249.0,24.444,24.4903,24.4348,24.4903,92249.0
2020-04-23 10:20:00,26.44,26.55,26.43,26.54,144684.0,24.4903,24.5922,24.4811,24.583,144684.0
2020-04-23 10:30:00,26.54,26.58,26.54,26.56,102710.0,24.583,24.62,24.583,24.6015,102710.0
2020-04-23 10:40:00,26.57,26.66,26.57,26.59,191275.0,24.6108,24.6941,24.6108,24.6293,191275.0
2020-04-23 10:50:00,26.6,26.6,26.57,26.59,49818.0,24.6385,24.6385,24.6108,24.6293,49818.0
2020-04-23 11:00:00,26.59,26.59,26.54,26.55,28676.0,24.6293,24.6293,24.583,24.5922,28676.0
2020-04-23 11:10:00,26.55,26.56,26.53,26.55,82829.0,24.5922,24.6015,24.5737,24.5922,82829.0
2020-04-23 11:20:00,26.55,26.56,26.52,26.55,86953.0,24.5922,24.6015,24.5644,24.5922,86953.0
2020-04-23 11:30:00,26.55,26.55,26.43,26.44,75396.0,24.5922,24.5922,24.4811,24.4903,75396.0
2020-04-23 11:40:00,26.44,26.45,26.41,26.42,41464.0,24.4903,24.4996,24.4626,24.4718,41464.0
2020-04-23 11:50:00,26.41,26.42,26.39,26.42,57592.0,24.4626,24.4718,24.444,24.4718,57592.0
2020-04-23 12:00:00,26.42,26.45,26.4,26.44,48436.0,24.4718,24.4996,24.4533,24.4903,48436.0
2020-04-23 12:10:00,26.44,26.45,26.41,26.44,103119.0,24.4903,24.4996,24.4626,24.4903,103119.0
2020-04-23 12:20:00,26.44,26.48,26.43,26.48,56089.0,24.4903,24.5274,24.4811,24.5274,56089.0
2020-04-23 12:30:00,26.48,26.48,26.44,26.46,106697.0,24.5274,24.5274,24.4903,24.5089,106697.0
2020-04-23 12:40:00,26.46,26.47,26.11,26.23,124284.0,24.5089,24.5181,24.1847,24.2958,124284.0
2020-04-23 12:50:00,26.24,26.25,26.13,26.23,70961.0,24.3051,24.3144,24.2032,24.2958,70961.0
2020-04-23 13:00:00,26.24,26.3,26.22,26.24,116481.0,24.3051,24.3607,24.2866,24.3051,116481.0
2020-04-23 13:10:00,26.24,26.3,26.22,26.23,121557.0,24.3051,24.3607,24.2866,24.2958,121557.0
2020-04-23 13:20:00,26.23,26.23,26.13,26.16,77852.0,24.2958,24.2958,24.2032,24.231,77852.0
2020-04-23 13:30:00,26.16,26.22,26.15,26.18,58708.0,24.231,24.2866,24.2217,24.2495,58708.0
2020-04-23 13:40:00,26.18,26.18,26.11,26.11,209016.0,24.2495,24.2495,24.1847,24.1847,209016.0
2020-04-23 13:50:00,26.11,26.14,26.07,26.14,92827.0,24.1847,24.2125,24.1476,24.2125,92827.0
2020-04-23 14:00:00,26.14,26.15,26.1,26.11,52147.0,24.2125,24.2217,24.1754,24.1847,52147.0
2020-04-23 14:10:00,26.11,26.17,26.07,26.16,85706.0,24.1847,24.2403,24.1476,24.231,85706.0
2020-04-23 14:20:00,26.16,26.21,26.15,26.21,49550.0,24.231,24.2773,24.2217,24.2773,49550.0
2020-04-23 14:30:00,26.21,26.23,26.17,26.18,53707.0,24.2773,24.2958,24.2403,24.2495,53707.0
2020-04-23 14:40:00,26.18,26.22,26.18,26.19,56868.0,24.2495,24.2866,24.2495,24.2588,56868.0
2020-04-23 14:50:00,26.19,26.25,26.19,26.24,52509.0,24.2588,24.3144,24.2588,24.3051,52509.0
2020-04-23 15:00:00,26.24,26.24,26.17,26.18,119268.0,24.3051,24.3051,24.2403,24.2495,119268.0
2020-04-23 15:10:00,26.18,26.18,26.1,26.12,45824.0,24.2495,24.2495,24.1754,24.1939,45824.0
2020-04-23 15:20:00,26.12,26.12,26.09,26.1,139949.0,24.1939,24.1939,24.1662,24.1754,139949.0
2020-04-23 15:30:00,26.1,26.12,26.06,26.11,89290.0,24.1754,24.1939,24.1384,24.1847,89290.0
2020-04-23 15:40:00,26.11,26.13,26.07,26.12,128458.0,24.1847,24.2032,24.1476,24.1939,128458.0
2020-04-23 15:50:00,26.12,26.13,26.04,26.09,255570.0,24.1939,24.2032,24.1198,24.1662,255570.0
2020-04-24 09:30:00,25.78,25.84,25.75,25.81,253264.0,23.879,23.9346,23.8512,23.9068,253264.0
2020-04-24 09:40:00,25.8,25.82,25.63,25.64,521476.0,23.8975,23.9161,23.7401,23.7493,521476.0
2020-04-24 09:50:00,25.64,25.71,25.63,25.66,115730.0,23.7493,23.8142,23.7401,23.7679,115730.0
2020-04-24 10:00:00,25.66,25.7,25.65,25.67,130960.0,23.7679,23.8049,23.7586,23.7771,130960.0
2020-04-24 10:10:00,25.67,25.7,25.65,25.69,116556.0,23.7771,23.8049,23.7586,23.7957,116556.0
2020-04-24 10:20:00,25.69,25.7,25.64,25.65,76734.0,23.7957,23.8049,23.7493,23.7586,76734.0
2020-04-24 10:30:00,25.65,25.72,25.63,25.69,94498.0,23.7586,23.8234,23.7401,23.7957,94498.0
2020-04-24 10:40:00,25.69,25.71,25.66,25.68,71707.0,23.7957,23.8142,23.7679,23.7864,71707.0
2020-04-24 10:50:00,25.68,25.71,25.64,25.66,72550.0,23.7864,23.8142,23.7493,23.7679,72550.0
2020-04-24 11:00:00,25.66,25.66,25.59,25.61,80851.0,23.7679,23.7679,23.703,23.7216,80851.0
2020-04-24 11:10:00,25.6,25.6,25.54,25.59,94108.0,23.7123,23.7123,23.6567,23.703,94108.0
2020-04-24 11:20:00,25.6,25.65,25.59,25.62,69013.0,23.7123,23.7586,23.703,23.7308,69013.0
2020-04-24 11:30:00,25.62,25.65,25.59,25.64,66593.0,23.7308,23.7586,23.703,23.7493,66593.0
2020-04-24 11:40:00,25.64,25.65,25.62,25.64,108123.0,23.7493,23.7586,23.7308,23.7493,108123.0
2020-04-24 11:50:00,25.64,25.66,25.63,25.66,38168.0,23.7493,23.7679,23.7401,23.7679,38168.0
2020-04-24 12:00:00,25.66,25.72,25.65,25.72,60898.0,23.7679,23.8234,23.7586,23.8234,60898.0
2020-04-24 12:10:00,25.71,25.72,25.7,25.71,75246.0,23.8142,23.8234,23.8049,23.8142,75246.0
2020-04-24 12:20:00,25.7,25.71,25.68,25.71,65200.0,23.8049,23.8142,23.7864,23.8142,65200.0
2020-04-24 12:30:00,25.71,25.71,25.7,25.7,90869.0,23.8142,23.8142,23.8049,23.8049,90869.0
2020-04-24 12:40:00,25.71,25.73,25.7,25.73,53637.0,23.8142,23.8327,23.8049,23.8327,53637.0
2020-04-24 12:50:00,25.73,25.73,25.68,25.69,57188.0,23.8327,23.8327,23.7864,23.7957,57188.0
2020-04-24 13:00:00,25.69,25.69,25.67,25.68,39078.0,23.7957,23.7957,23.7771,23.7864,39078.0
2020-04-24 13:10:00,25.68,25.69,25.67,25.69,52024.0,23.7864,23.7957,23.7771,23.7957,52024.0
2020-04-24 13:20:00,25.68,25.69,25.67,25.67,41060.0,23.7864,23.7957,23.7771,23.7771,41060.0
2020-04-24 13:30:00,25.68,25.68,25.65,25.67,50817.0,23.7864,23.7864,23.7586,23.7771,50817.0
2020-04-24 13:40:00,25.67,25.68,25.66,25.68,34347.0,23.7771,23.7864,23.7679,23.7864,34347.0
2020-04-24 13:50:00,25.68,25.73,25.67,25.73,108268.0,23.7864,23.8327,23.7771,23.8327,108268.0
2020-04-24 14:00:00,25.73,25.76,25.71,25.74,211159.0,23.8327,23.8605,23.8142,23.842,211159.0
2020-04-24 14:10:00,25.74,25.74,25.71,25.72,279733.0,23.842,23.842,23.8142,23.8234,279733.0
2020-04-24 14:20:00,25.72,25.72,25.68,25.7,88721.0,23.8234,23.8234,23.7864,23.8049,88721.0
2020-04-24 14:30:00,25.69,25.71,25.67,25.69,165327.0,23.7957,23.8142,23.7771,23.7957,165327.0
2020-04-24 14:40:00,25.69,25.73,25.68,25.73,166554.0,23.7957,23.8327,23.7864,23.8327,166554.0
2020-04-24 14:50:00,25.73,25.74,25.69,25.7,106314.0,23.8327,23.842,23.7957,23.8049,106314.0
2020-04-24 15:00:00,25.7,25.76,25.69,25.76,151205.0,23.8049,23.8605,23.7957,23.8605,151205.0
2020-04-24 15:10:00,25.76,25.77,25.71,25.74,112333.0,23.8605,23.8698,23.8142,23.842,112333.0
2020-04-24 15:20:00,25.74,25.79,25.72,25.79,92174.0,23.842,23.8883,23.8234,23.8883,92174.0
2020-04-24 15:30:00,25.79,25.8,25.77,25.8,85540.0,23.8883,23.8975,23.8698,23.8975,85540.0
2020-04-24 15:40:00,25.8,25.81,25.79,25.8,86499.0,23.8975,23.9068,23.8883,23.8975,86499.0
2020-04-24 15:50:00,25.79,25.84,25.75,25.83,750259.0,23.8883,23.9346,23.8512,23.9253,750259.0
2020-04-27 09:30:00,26.12,26.17,26.11,26.17,219118.0,24.1939,24.2403,24.1847,24.2403,219118.0
2020-04-27 09:40:00,26.17,26.17,26.1,26.13,188062.0,24.2403,24.2403,24.1754,24.2032,188062.0
2020-04-27 09:50:00,26.13,26.2,26.13,26.2,192598.0,24.2032,24.268,24.2032,24.268,192598.0
2020-04-27 10:00:00,26.2,26.22,26.17,26.19,117570.0,24.268,24.2866,24.2403,24.2588,117570.0
2020-04-27 10:10:00,26.19,26.27,26.17,26.27,190831.0,24.2588,24.3329,24.2403,24.3329,190831.0
2020-04-27 10:20:00,26.27,26.3,26.26,26.28,324617.0,24.3329,24.3607,24.3236,24.3421,324617.0
2020-04-27 10:30:00,26.28,26.3,26.26,26.29,133940.0,24.3421,24.3607,24.3236,24.3514,133940.0
2020-04-27 10:40:00,26.29,26.3,26.27,26.3,143331.0,24.3514,24.3607,24.3329,24.3607,143331.0
2020-04-27 10:50:00,26.3,26.32,26.27,26.27,75857.0,24.3607,24.3792,24.3329,24.3329,75857.0
2020-04-27 11:00:00,26.27,26.31,26.26,26.3,141801.0,24.3329,24.3699,24.3236,24.3607,141801.0
2020-04-27 11:10:00,26.3,26.31,26.28,26.3,67865.0,24.3607,24.3699,24.3421,24.3607,67865.0
2020-04-27 11:20:00,26.3,26.32,26.28,26.31,50746.0,24.3607,24.3792,24.3421,24.3699,50746.0
2020-04-27 11:30:00,26.32,26.34,26.31,26.34,56769.0,24.3792,24.3977,24.3699,24.3977,56769.0
2020-04-27 11:40:00,26.33,26.34,26.33,26.34,32533.0,24.3885,24.3977,24.3885,24.3977,32533.0
2020-04-27 11:50:00,26.34,26.35,26.33,26.35,37321.0,24.3977,24.407,24.3885,24.407,37321.0
2020-04-27 12:00:00,26.35,26.36,26.31,26.33,111794.0,24.407,24.4162,24.3699,24.3885,111794.0
2020-04-27 12:10:00,26.32,26.36,26.32,26.36,98384.0,24.3792,24.4162,24.3792,24.4162,98384.0
2020-04-27 12:20:00,26.36,26.36,26.33,26.34,79667.0,24.4162,24.4162,24.3885,24.3977,79667.0
2020-04-27 12:30:00,26.34,26.38,26.33,26.36,89536.0,24.3977,24.4348,24.3885,24.4162,89536.0
2020-04-27 12:40:00,26.36,26.37,26.35,26.37,54420.0,24.4162,24.4255,24.407,24.4255,54420.0
2020-04-27 12:50:00,26.37,26.4,26.36,26.39,35181.0,24.4255,24.4533,24.4162,24.444,35181.0
2020-04-27 13:00:00,26.39,26.4,26.35,26.38,90764.0,24.444,24.4533,24.407,24.4348,90764.0
2020-04-27 13:10:00,26.38,26.39,26.36,26.37,91613.0,24.4348,24.444,24.4162,24.4255,91613.0
2020-04-27 13:20:00,26.36,26.39,26.36,26.39,158081.0,24.4162,24.444,24.4162,24.444,158081.0
2020-04-27 13:30:00,26.39,26.39,26.36,26.39,178071.0,24.444,24.444,24.4162,24.444,178071.0
2020-04-27 13:40:00,26.39,26.4,26.36,26.4,321955.0,24.444,24.4533,24.4162,24.4533,321955.0
2020-04-27 13:50:00,26.4,26.43,26.39,26.42,135222.0,24.4533,24.4811,24.444,24.4718,135222.0
2020-04-27 14:00:00,26.42,26.46,26.42,26.45,306991.0,24.4718,24.5089,24.4718,24.4996,306991.0
2020-04-27 14:10:00,26.45,26.47,26.44,26.46,211977.0,24.4996,24.5181,24.4903,24.5089,211977.0
2020-04-27 14:20:00,26.46,26.47,26.46,26.46,159573.0,24.5089,24.5181,24.5089,24.5089,159573.0
2020-04-27 14:30:00,26.46,26.49,26.46,26.48,171556.0,24.5089,24.5367,24.5089,24.5274,171556.0
2020-04-27 14:40:00,26.49,26.51,26.48,26.5,163189.0,24.5367,24.5552,24.5274,24.5459,163189.0
2020-04-27 14:50:00,26.5,26.51,26.5,26.51,149090.0,24.5459,24.5552,24.5459,24.5552,149090.0
2020-04-27 15:00:00,26.51,26.52,26.49,26.52,258902.0,24.5552,24.5644,24.5367,24.5644,258902.0
2020-04-27 15:10:00,26.51,26.55,26.51,26.55,389960.0,24.5552,24.5922,24.5552,24.5922,389960.0
2020-04-27 15:20:00,26.55,26.56,26.54,26.55,308265.0,24.5922,24.6015,24.583,24.5922,308265.0
2020-04-27 15:30:00,26.56,26.61,26.56,26.61,330744.0,24.6015,24.6478,24.6015,24.6478,330744.0
2020-04-27 15:40:00,26.61,26.64,26.6,26.64,436239.0,24.6478,24.6756,24.6385,24.6756,436239.0
2020-04-27 15:50:00,26.64,26.65,26.58,26.58,978079.0,24.6756,24.6849,24.62,24.62,978079.0
2020-04-28 09:30:00,26.88,26.88,26.78,26.85,561672.0,24.8979,24.8979,24.8053,24.8701,561672.0
2020-04-28 09:40:00,26.85,26.88,26.82,26.85,274137.0,24.8701,24.8979,24.8423,24.8701,274137.0
2020-04-28 09:50:00,26.84,26.86,26.76,26.77,163297.0,24.8609,24.8794,24.7868,24.796,163297.0
2020-04-28 10:00:00,26.77,26.83,26.73,26.82,142770.0,24.796,24.8516,24.759,24.8423,142770.0
2020-04-28 10:10:00,26.82,26.83,26.77,26.79,42935.0,24.8423,24.8516,24.796,24.8145,42935.0
2020-04-28 10:20:00,26.78,26.79,26.72,26.73,47139.0,24.8053,24.8145,24.7497,24.759,47139.0
2020-04-28 10:30:00,26.73,26.75,26.71,26.71,38262.0,24.759,24.7775,24.7404,24.7404,38262.0
2020-04-28 10:40:00,26.71,26.72,26.6,26.64,58843.0,24.7404,24.7497,24.6385,24.6756,58843.0
2020-04-28 10:50:00,26.63,26.64,26.49,26.51,50383.0,24.6663,24.6756,24.5367,24.5552,50383.0
2020-04-28 11:00:00,26.51,26.59,26.49,26.58,104341.0,24.5552,24.6293,24.5367,24.62,104341.0
2020-04-28 11:10:00,26.57,26.61,26.54,26.56,33637.0,24.6108,24.6478,24.583,24.6015,33637.0
2020-04-28 11:20:00,26.56,26.62,26.54,26.61,36794.0,24.6015,24.6571,24.583,24.6478,36794.0
2020-04-28 11:30:00,26.61,26.64,26.6,26.63,58832.0,24.6478,24.6756,24.6385,24.6663,58832.0
2020-04-28 11:40:00,26.62,26.64,26.6,26.62,53688.0,24.6571,24.6756,24.6385,24.6571,53688.0
2020-04-28 11:50:00,26.62,26.62,26.58,26.6,37753.0,24.6571,24.6571,24.62,24.6385,37753.0
2020-04-28 12:00:00,26.6,26.62,26.57,26.6,106902.0,24.6385,24.6571,24.6108,24.6385,106902.0
2020-04-28 12:10:00,26.61,26.62,26.52,26.54,47643.0,24.6478,24.6571,24.5644,24.583,47643.0
2020-04-28 12:20:00,26.54,26.57,26.54,26.55,32059.0,24.583,24.6108,24.583,24.5922,32059.0
2020-04-28 12:30:00,26.55,26.58,26.54,26.56,102863.0,24.5922,24.62,24.583,24.6015,102863.0
2020-04-28 12:40:00,26.55,26.59,26.55,26.59,34097.0,24.5922,24.6293,24.5922,24.6293,34097.0
2020-04-28 12:50:00,26.58,26.62,26.57,26.61,31439.0,24.62,24.6571,24.6108,24.6478,31439.0
2020-04-28 13:00:00,26.62,26.64,26.6,26.62,52805.0,24.6571,24.6756,24.6385,24.6571,52805.0
2020-04-28 13:10:00,26.62,26.63,26.58,26.58,23575.0,24.6571,24.6663,24.62,24.62,23575.0
2020-04-28 13:20:00,26.59,26.63,26.58,26.6,34963.0,24.6293,24.6663,24.62,24.6385,34963.0
2020-04-28 13:30:00,26.6,26.62,26.58,26.58,33377.0,24.6385,24.6571,24.62,24.62,33377.0
2020-04-28 13:40:00,26.59,26.63,26.58,26.61,50884.0,24.6293,24.6663,24.62,24.6478,50884.0
2020-04-28 13:50:00,26.61,26.62,26.57,26.58,35487.0,24.6478,24.6571,24.6108,24.62,35487.0
2020-04-28 14:00:00,26.58,26.62,26.57,26.61,52418.0,24.62,24.6571,24.6108,24.6478,52418.0
2020-04-28 14:10:00,26.61,26.63,26.61,26.62,39818.0,24.6478,24.6663,24.6478,24.6571,39818.0
2020-04-28 14:20:00,26.62,26.64,26.61,26.62,36086.0,24.6571,24.6756,24.6478,24.6571,36086.0
2020-04-28 14:30:00,26.62,26.63,26.59,26.59,35124.0,24.6571,24.6663,24.6293,24.6293,35124.0
2020-04-28 14:40:00,26.59,26.6,26.57,26.59,61378.0,24.6293,24.6385,24.6108,24.6293,61378.0
2020-04-28 14:50:00,26.59,26.6,26.55,26.56,34755.0,24.6293,24.6385,24.5922,24.6015,34755.0
2020-04-28 15:00:00,26.55,26.58,26.54,26.57,118053.0,24.5922,24.62,24.583,24.6108,118053.0
2020-04-28 15:10:00,26.57,26.58,26.56,26.57,38088.0,24.6108,24.62,24.6015,24.6108,38088.0
2020-04-28 15:20:00,26.57,26.6,26.53,26.57,46011.0,24.6108,24.6385,24.5737,24.6108,46011.0
2020-04-28 15:30:00,26.56,26.57,26.54,26.55,49100.0,24.6015,24.6108,24.583,24.5922,49100.0
2020-04-28 15:40:00,26.55,26.56,26.5,26.51,138361.0,24.5922,24.6015,24.5459,24.5552,138361.0
2020-04-28 15:50:00,26.51,26.53,26.48,26.52,297979.0,24.5552,24.5737,24.5274,24.5644,297979.0
2020-04-29 09:30:00,27.13,27.17,27.04,27.15,145906.0,25.1295,25.1665,25.0461,25.148,145906.0
2020-04-29 09:40:00,27.16,27.21,27.13,27.21,103994.0,25.1573,25.2036,25.1295,25.2036,103994.0
2020-04-29 09:50:00,27.21,27.26,27.2,27.26,247439.0,25.2036,25.2499,25.1943,25.2499,247439.0
2020-04-29 10:00:00,27.26,27.26,27.17,27.17,139228.0,25.2499,25.2499,25.1665,25.1665,139228.0
2020-04-29 10:10:00,27.17,27.23,27.14,27.2,174737.0,25.1665,25.2221,25.1387,25.1943,174737.0
2020-04-29 10:20:00,27.2,27.27,27.19,27.25,43314.0,25.1943,25.2591,25.185,25.2406,43314.0
2020-04-29 10:30:00,27.25,27.27,27.22,27.24,49790.0,25.2406,25.2591,25.2128,25.2314,49790.0
2020-04-29 10:40:00,27.24,27.29,27.22,27.25,303955.0,25.2314,25.2777,25.2128,25.2406,303955.0
2020-04-29 10:50:00,27.25,27.3,27.25,27.27,68288.0,25.2406,25.2869,25.2406,25.2591,68288.0
2020-04-29 11:00:00,27.27,27.3,27.24,27.3,93649.0,25.2591,25.2869,25.2314,25.2869,93649.0
2020-04-29 11:10:00,27.29,27.32,27.28,27.3,111959.0,25.2777,25.3055,25.2684,25.2869,111959.0
2020-04-29 11:20:00,27.31,27.36,27.3,27.32,112547.0,25.2962,25.3425,25.2869,25.3055,112547.0
2020-04-29 11:30:00,27.32,27.34,27.29,27.3,50323.0,25.3055,25.324,25.2777,25.2869,50323.0
2020-04-29 11:40:00,27.3,27.31,27.29,27.3,48754.0,25.2869,25.2962,25.2777,25.2869,48754.0
2020-04-29 11:50:00,27.3,27.36,27.3,27.35,55164.0,25.2869,25.3425,25.2869,25.3332,55164.0
2020-04-29 12:00:00,27.36,27.42,27.35,27.42,99145.0,25.3425,25.3981,25.3332,25.3981,99145.0
2020-04-29 12:10:00,27.42,27.45,27.41,27.44,299214.0,25.3981,25.4259,25.3888,25.4166,299214.0
2020-04-29 12:20:00,27.44,27.49,27.43,27.48,58340.0,25.4166,25.4629,25.4073,25.4537,58340.0
2020-04-29 12:30:00,27.49,27.52,27.47,27.52,54116.0,25.4629,25.4907,25.4444,25.4907,54116.0
2020-04-29 12:40:00,27.51,27.57,27.51,27.56,308393.0,25.4814,25.537,25.4814,25.5278,308393.0
2020-04-29 12:50:00,27.55,27.56,27.53,27.54,58889.0,25.5185,25.5278,25.5,25.5092,58889.0
2020-04-29 13:00:00,27.55,27.59,27.54,27.59,46101.0,25.5185,25.5555,25.5092,25.5555,46101.0
2020-04-29 13:10:00,27.59,27.59,27.57,27.59,71797.0,25.5555,25.5555,25.537,25.5555,71797.0
2020-04-29 13:20:00,27.58,27.59,27.56,27.56,44774.0,25.5463,25.5555,25.5278,25.5278,44774.0
2020-04-29 13:30:00,27.56,27.56,27.51,27.53,63485.0,25.5278,25.5278,25.4814,25.5,63485.0
2020-04-29 13:40:00,27.53,27.54,27.51,27.54,44042.0,25.5,25.5092,25.4814,25.5092,44042.0
2020-04-29 13:50:00,27.54,27.56,27.53,27.53,41023.0,25.5092,25.5278,25.5,25.5,41023.0
2020-04-29 14:00:00,27.54,27.58,27.51,27.53,51779.0,25.5092,25.5463,25.4814,25.5,51779.0
2020-04-29 14:10:00,27.53,27.56,27.51,27.53,51092.0,25.5,25.5278,25.4814,25.5,51092.0
2020-04-29 14:20:00,27.54,27.59,27.53,27.59,112981.0,25.5092,25.5555,25.5,25.5555,112981.0
2020-04-29 14:30:00,27.59,27.63,27.57,27.63,39471.0,25.5555,25.5926,25.537,25.5926,39471.0
2020-04-29 14:40:00,27.63,27.63,27.59,27.6,38814.0,25.5926,25.5926,25.5555,25.5648,38814.0
2020-04-29 14:50:00,27.59,27.62,27.58,27.62,46661.0,25.5555,25.5833,25.5463,25.5833,46661.0
2020-04-29 15:00:00,27.62,27.66,27.61,27.63,196421.0,25.5833,25.6204,25.5741,25.5926,196421.0
2020-04-29 15:10:00,27.63,27.64,27.57,27.58,343228.0,25.5926,25.6019,25.537,25.5463,343228.0
2020-04-29 15:20:00,27.58,27.61,27.57,27.61,110211.0,25.5463,25.5741,25.537,25.5741,110211.0
2020-04-29 15:30:00,27.61,27.66,27.59,27.66,113379.0,25.5741,25.6204,25.5555,25.6204,113379.0
2020-04-29 15:40:00,27.66,27.68,27.65,27.66,74697.0,25.6204,25.6389,25.6111,25.6204,74697.0
2020-04-29 15:50:00,27.67,27.67,27.56,27.63,1110754.0,25.6296,25.6296,25.5278,25.5926,1110754.0
2020-04-30 09:30:00,27.66,27.74,27.59,27.61,392696.0,25.6204,25.6945,25.5555,25.5741,392696.0
2020-04-30 09:40:00,27.61,27.65,27.59,27.6,135141.0,25.5741,25.6111,25.5555,25.5648,135141.0
2020-04-30 09:50:00,27.61,27.69,27.6,27.69,197600.0,25.5741,25.6482,25.5648,25.6482,197600.0
2020-04-30 10:00:00,27.69,27.74,27.66,27.69,104628.0,25.6482,25.6945,25.6204,25.6482,104628.0
2020-04-30 10:10:00,27.69,27.72,27.66,27.68,85937.0,25.6482,25.676,25.6204,25.6389,85937.0
2020-04-30 10:20:00,27.68,27.71,27.62,27.71,138069.0,25.6389,25.6667,25.5833,25.6667,138069.0
2020-04-30 10:30:00,27.71,27.76,27.7,27.71,111383.0,25.6667,25.713,25.6574,25.6667,111383.0
2020-04-30 10:40:00,27.7,27.71,27.63,27.69,80390.0,25.6574,25.6667,25.5926,25.6482,80390.0
2020-04-30 10:50:00,27.69,27.71,27.65,27.66,83082.0,25.6482,25.6667,25.6111,25.6204,83082.0
2020-04-30 11:00:00,27.66,27.71,27.66,27.69,128250.0,25.6204,25.6667,25.6204,25.6482,128250.0
2020-04-30 11:10:00,27.69,27.7,27.59,27.6,214837.0,25.6482,25.6574,25.5555,25.5648,214837.0
2020-04-30 11:20:00,27.59,27.64,27.55,27.55,110016.0,25.5555,25.6019,25.5185,25.5185,110016.0
2020-04-30 11:30:00,27.55,27.59,27.52,27.56,57827.0,25.5185,25.5555,25.4907,25.5278,57827.0
2020-04-30 11:40:00,27.56,27.57,27.48,27.49,59780.0,25.5278,25.537,25.4537,25.4629,59780.0
2020-04-30 11:50:00,27.49,27.5,27.41,27.41,115541.0,25.4629,25.4722,25.3888,25.3888,115541.0
2020-04-30 12:00:00,27.41,27.41,27.3,27.33,329196.0,25.3888,25.3888,25.2869,25.3147,329196.0
2020-04-30 12:10:00,27.33,27.35,27.27,27.28,168772.0,25.3147,25.3332,25.2591,25.2684,168772.0
2020-04-30 12:20:00,27.27,27.27,27.21,27.21,119399.0,25.2591,25.2591,25.2036,25.2036,119399.0
2020-04-30 12:30:00,27.21,27.22,27.13,27.16,54547.0,25.2036,25.2128,25.1295,25.1573,54547.0
2020-04-30 12:40:00,27.15,27.17,27.13,27.17,28257.0,25.148,25.1665,25.1295,25.1665,28257.0
2020-04-30 12:50:00,27.17,27.3,27.16,27.25,77786.0,25.1665,25.2869,25.1573,25.2406,77786.0
2020-04-30 13:00:00,27.25,27.25,27.19,27.25,66045.0,25.2406,25.2406,25.185,25.2406,66045.0
2020-04-30 13:10:00,27.24,27.25,27.2,27.2,50858.0,25.2314,25.2406,25.1943,25.1943,50858.0
2020-04-30 13:20:00,27.21,27.21,27.14,27.16,56486.0,25.2036,25.2036,25.1387,25.1573,56486.0
2020-04-30 13:30:00,27.15,27.17,27.11,27.13,89429.0,25.148,25.1665,25.1109,25.1295,89429.0
2020-04-30 13:40:00,27.13,27.13,27.1,27.11,87556.0,25.1295,25.1295,25.1017,25.1109,87556.0
2020-04-30 13:50:00,27.11,27.11,27.07,27.07,68913.0,25.1109,25.1109,25.0739,25.0739,68913.0
2020-04-30 14:00:00,27.07,27.12,27.04,27.11,31878.0,25.0739,25.1202,25.0461,25.1109,31878.0
2020-04-30 14:10:00,27.11,27.15,27.1,27.12,19497.0,25.1109,25.148,25.1017,25.1202,19497.0
2020-04-30 14:20:00,27.13,27.16,27.12,27.15,35936.0,25.1295,25.1573,25.1202,25.148,35936.0
2020-04-30 14:30:00,27.15,27.19,27.12,27.14,59565.0,25.148,25.185,25.1202,25.1387,59565.0
2020-04-30 14:40:00,27.13,27.15,27.11,27.14,35510.0,25.1295,25.148,25.1109,25.1387,35510.0
2020-04-30 14:50:00,27.14,27.14,27.08,27.11,41893.0,25.1387,25.1387,25.0832,25.1109,41893.0
2020-04-30 15:00:00,27.11,27.14,27.09,27.12,67905.0,25.1109,25.1387,25.0924,25.1202,67905.0
2020-04-30 15:10:00,27.11,27.19,27.1,27.17,54425.0,25.1109,25.185,25.1017,25.1665,54425.0
2020-04-30 15:20:00,27.16,27.21,27.14,27.16,83331.0,25.1573,25.2036,25.1387,25.1573,83331.0
2020-04-30 15:30:00,27.16,27.18,27.11,27.12,89394.0,25.1573,25.1758,25.1109,25.1202,89394.0
2020-04-30 15:40:00,27.11,27.12,27.08,27.08,115871.0,25.1109,25.1202,25.0832,25.0832,115871.0
2020-04-30 15:50:00,27.08,27.23,27.08,27.14,459574.0,25.0832,25.2221,25.0832,25.1387,459574.0
2020-05-01 09:30:00,26.42,26.51,26.31,26.32,271323.0,24.4718,24.5552,24.3699,24.3792,271323.0
2020-05-01 09:40:00,26.32,26.35,26.29,26.34,121359.0,24.3792,24.407,24.3514,24.3977,121359.0
2020-05-01 09:50:00,26.33,26.36,26.23,26.29,374781.0,24.3885,24.4162,24.2958,24.3514,374781.0
2020-05-01 10:00:00,26.31,26.36,26.28,26.3,383244.0,24.3699,24.4162,24.3421,24.3607,383244.0
2020-05-01 10:10:00,26.29,26.29,26.2,26.2,75180.0,24.3514,24.3514,24.268,24.268,75180.0
2020-05-01 10:20:00,26.2,26.24,26.18,26.23,89356.0,24.268,24.3051,24.2495,24.2958,89356.0
2020-05-01 10:30:00,26.24,26.29,26.21,26.27,70518.0,24.3051,24.3514,24.2773,24.3329,70518.0
2020-05-01 10:40:00,26.26,26.3,26.24,26.26,54466.0,24.3236,24.3607,24.3051,24.3236,54466.0
2020-05-01 10:50:00,26.26,26.29,26.25,26.27,74394.0,24.3236,24.3514,24.3144,24.3329,74394.0
2020-05-01 11:00:00,26.27,26.27,26.23,26.25,83055.0,24.3329,24.3329,24.2958,24.3144,83055.0
2020-05-01 11:10:00,26.25,26.25,26.19,26.19,87742.0,24.3144,24.3144,24.2588,24.2588,87742.0
2020-05-01 11:20:00,26.19,26.23,26.19,26.2,59876.0,24.2588,24.2958,24.2588,24.268,59876.0
2020-05-01 11:30:00,26.2,26.21,26.18,26.21,57533.0,24.268,24.2773,24.2495,24.2773,57533.0
2020-05-01 11:40:00,26.21,26.22,26.14,26.14,48183.0,24.2773,24.2866,24.2125,24.2125,48183.0
2020-05-01 11:50:00,26.14,26.15,26.08,26.09,142755.0,24.2125,24.2217,24.1569,24.1662,142755.0
2020-05-01 12:00:00,26.09,26.1,26.05,26.05,81930.0,24.1662,24.1754,24.1291,24.1291,81930.0
2020-05-01 12:10:00,26.06,26.13,26.05,26.11,88073.0,24.1384,24.2032,24.1291,24.1847,88073.0
2020-05-01 12:20:00,26.11,26.13,26.08,26.08,108225.0,24.1847,24.2032,24.1569,24.1569,108225.0
2020-05-01 12:30:00,26.08,26.12,26.06,26.08,124104.0,24.1569,24.1939,24.1384,24.1569,124104.0
2020-05-01 12:40:00,26.08,26.09,26.04,26.07,73310.0,24.1569,24.1662,24.1198,24.1476,73310.0
2020-05-01 12:50:00,26.07,26.09,26.06,26.09,89157.0,24.1476,24.1662,24.1384,24.1662,89157.0
2020-05-01 13:00:00,26.09,26.14,26.08,26.12,139683.0,24.1662,24.2125,24.1569,24.1939,139683.0
2020-05-01 13:10:00,26.12,26.13,26.04,26.05,50576.0,24.1939,24.2032,24.1198,24.1291,50576.0
2020-05-01 13:20:00,26.06,26.09,26.05,26.08,55397.0,24.1384,24.1662,24.1291,24.1569,55397.0
2020-05-01 13:30:00,26.09,26.11,26.03,26.04,83762.0,24.1662,24.1847,24.1106,24.1198,83762.0
2020-05-01 13:40:00,26.03,26.06,26.02,26.06,72786.0,24.1106,24.1384,24.1013,24.1384,72786.0
2020-05-01 13:50:00,26.06,26.06,26.02,26.03,74990.0,24.1384,24.1384,24.1013,24.1106,74990.0
2020-05-01 14:00:00,26.04,26.06,26.0,26.0,131855.0,24.1198,24.1384,24.0828,24.0828,131855.0
2020-05-01 14:10:00,26.01,26.03,26.0,26.02,50263.0,24.0921,24.1106,24.0828,24.1013,50263.0
2020-05-01 14:20:00,26.03,26.09,26.02,26.09,83379.0,24.1106,24.1662,24.1013,24.1662,83379.0
2020-05-01 14:30:00,26.09,26.09,26.04,26.06,106591.0,24.1662,24.1662,24.1198,24.1384,106591.0
2020-05-01 14:40:00,26.06,26.08,26.04,26.08,135014.0,24.1384,24.1569,24.1198,24.1569,135014.0
2020-05-01 14:50:00,26.07,26.08,26.04,26.08,124413.0,24.1476,24.1569,24.1198,24.1569,124413.0
2020-05-01 15:00:00,26.08,26.14,26.07,26.13,138886.0,24.1569,24.2125,24.1476,24.2032,138886.0
2020-05-01 15:10:00,26.14,26.18,26.12,26.17,62939.0,24.2125,24.2495,24.1939,24.2403,62939.0
2020-05-01 15:20:00,26.17,26.18,26.13,26.16,79426.0,24.2403,24.2495,24.2032,24.231,79426.0
2020-05-01 15:30:00,26.17,26.23,26.15,26.23,111676.0,24.2403,24.2958,24.2217,24.2958,111676.0
2020-05-01 15:40:00,26.23,26.25,26.19,26.25,134444.0,24.2958,24.3144,24.2588,24.3144,134444.0
2020-05-01 15:50:00,26.24,26.24,26.15,26.23,608278.0,24.3051,24.3051,24.2217,24.2958,608278.0
2020-05-04 09:30:00,26.32,26.37,26.26,26.29,201040.0,24.3792,24.4255,24.3236,24.3514,201040.0
2020-05-04 09:40:00,26.29,26.32,26.26,26.32,238414.0,24.3514,24.3792,24.3236,24.3792,238414.0
2020-05-04 09:50:00,26.32,26.37,26.31,26.34,133488.0,24.3792,24.4255,24.3699,24.3977,133488.0
2020-05-04 10:00:00,26.35,26.4,26.32,26.34,193164.0,24.407,24.4533,24.3792,24.3977,193164.0
2020-05-04 10:10:00,26.34,26.4,26.32,26.39,162200.0,24.3977,24.4533,24.3792,24.444,162200.0
2020-05-04 10:20:00,26.4,26.4,26.3,26.32,158242.0,24.4533,24.4533,24.3607,24.3792,158242.0
2020-05-04 10:30:00,26.31,26.32,26.27,26.29,202681.0,24.3699,24.3792,24.3329,24.3514,202681.0
2020-05-04 10:40:00,26.29,26.34,26.29,26.33,166734.0,24.3514,24.3977,24.3514,24.3885,166734.0
2020-05-04 10:50:00,26.33,26.35,26.3,26.31,94146.0,24.3885,24.407,24.3607,24.3699,94146.0
2020-05-04 11:00:00,26.31,26.35,26.3,26.32,171146.0,24.3699,24.407,24.3607,24.3792,171146.0
2020-05-04 11:10:00,26.32,26.36,26.3,26.35,141713.0,24.3792,24.4162,24.3607,24.407,141713.0
2020-05-04 11:20:00,26.35,26.37,26.32,26.33,111268.0,24.407,24.4255,24.3792,24.3885,111268.0
2020-05-04 11:30:00,26.33,26.37,26.3,26.37,69519.0,24.3885,24.4255,24.3607,24.4255,69519.0
2020-05-04 11:40:00,26.37,26.39,26.35,26.38,44923.0,24.4255,24.444,24.407,24.4348,44923.0
2020-05-04 11:50:00,26.38,26.38,26.33,26.33,26546.0,24.4348,24.4348,24.3885,24.3885,26546.0
2020-05-04 12:00:00,26.34,26.37,26.32,26.34,120179.0,24.3977,24.4255,24.3792,24.3977,120179.0
2020-05-04 12:10:00,26.34,26.36,26.32,26.32,100903.0,24.3977,24.4162,24.3792,24.3792,100903.0
2020-05-04 12:20:00,26.32,26.36,26.32,26.35,133967.0,24.3792,24.4162,24.3792,24.407,133967.0
2020-05-04 12:30:00,26.35,26.36,26.3,26.31,120047.0,24.407,24.4162,24.3607,24.3699,120047.0
2020-05-04 12:40:00,26.3,26.32,26.3,26.3,55003.0,24.3607,24.3792,24.3607,24.3607,55003.0
2020-05-04 12:50:00,26.3,26.31,26.28,26.29,47265.0,24.3607,24.3699,24.3421,24.3514,47265.0
2020-05-04 13:00:00,26.29,26.3,26.28,26.3,46696.0,24.3514,24.3607,24.3421,24.3607,46696.0
2020-05-04 13:10:00,26.3,26.3,26.21,26.21,129413.0,24.3607,24.3607,24.2773,24.2773,129413.0
2020-05-04 13:20:00,26.21,26.26,26.21,26.25,76381.0,24.2773,24.3236,24.2773,24.3144,76381.0
2020-05-04 13:30:00,26.26,26.28,26.25,26.26,55821.0,24.3236,24.3421,24.3144,24.3236,55821.0
2020-05-04 13:40:00,26.27,26.3,26.25,26.3,99475.0,24.3329,24.3607,24.3144,24.3607,99475.0
2020-05-04 13:50:00,26.29,26.31,26.28,26.31,39877.0,24.3514,24.3699,24.3421,24.3699,39877.0
2020-05-04 14:00:00,26.31,26.33,26.31,26.32,61344.0,24.3699,24.3885,24.3699,24.3792,61344.0
2020-05-04 14:10:00,26.32,26.37,26.32,26.36,184204.0,24.3792,24.4255,24.3792,24.4162,184204.0
2020-05-04 14:20:00,26.36,26.37,26.34,26.36,85268.0,24.4162,24.4255,24.3977,24.4162,85268.0
2020-05-04 14:30:00,26.37,26.39,26.34,26.34,58687.0,24.4255,24.444,24.3977,24.3977,58687.0
2020-05-04 14:40:00,26.34,26.4,26.34,26.4,44724.0,24.3977,24.4533,24.3977,24.4533,44724.0
2020-05-04 14:50:00,26.4,26.45,26.39,26.45,48839.0,24.4533,24.4996,24.444,24.4996,48839.0
2020-05-04 15:00:00,26.44,26.46,26.43,26.46,37876.0,24.4903,24.5089,24.4811,24.5089,37876.0
2020-05-04 15:10:00,26.46,26.5,26.45,26.49,36240.0,24.5089,24.5459,24.4996,24.5367,36240.0
2020-05-04 15:20:00,26.49,26.54,26.48,26.53,121815.0,24.5367,24.583,24.5274,24.5737,121815.0
2020-05-04 15:30:00,26.53,26.56,26.52,26.55,83175.0,24.5737,24.6015,24.5644,24.5922,83175.0
2020-05-04 15:40:00,26.55,26.57,26.53,26.54,177388.0,24.5922,24.6108,24.5737,24.583,177388.0
2020-05-04 15:50:00,26.53,26.59,26.51,26.58,247758.0,24.5737,24.6293,24.5552,24.62,247758.0
2020-05-05 09:30:00,26.32,26.37,26.27,26.32,287347.0,24.3792,24.4255,24.3329,24.3792,287347.0
2020-05-05 09:40:00,26.32,26.38,26.31,26.38,250405.0,24.3792,24.4348,24.3699,24.4348,250405.0
2020-05-05 09:50:00,26.38,26.43,26.38,26.43,179964.0,24.4348,24.4811,24.4348,24.4811,179964.0
2020-05-05 10:00:00,26.43,26.45,26.39,26.44,135908.0,24.4811,24.4996,24.444,24.4903,135908.0
2020-05-05 10:10:00,26.44,26.44,26.39,26.41,112362.0,24.4903,24.4903,24.444,24.4626,112362.0
2020-05-05 10:20:00,26.41,26.42,26.33,26.35,94397.0,24.4626,24.4718,24.3885,24.407,94397.0
2020-05-05 10:30:00,26.35,26.37,26.31,26.33,96647.0,24.407,24.4255,24.3699,24.3885,96647.0
2020-05-05 10:40:00,26.34,26.34,26.25,26.26,109023.0,24.3977,24.3977,24.3144,24.3236,109023.0
2020-05-05 10:50:00,26.26,26.29,26.25,26.29,128219.0,24.3236,24.3514,24.3144,24.3514,128219.0
2020-05-05 11:00:00,26.29,26.31,26.28,26.3,110808.0,24.3514,24.3699,24.3421,24.3607,110808.0
2020-05-05 11:10:00,26.3,26.31,26.27,26.3,84527.0,24.3607,24.3699,24.3329,24.3607,84527.0
2020-05-05 11:20:00,26.3,26.34,26.29,26.33,59833.0,24.3607,24.3977,24.3514,24.3885,59833.0
2020-05-05 11:30:00,26.33,26.34,26.31,26.31,166890.0,24.3885,24.3977,24.3699,24.3699,166890.0
2020-05-05 11:40:00,26.32,26.35,26.31,26.35,74742.0,24.3792,24.407,24.3699,24.407,74742.0
2020-05-05 11:50:00,26.35,26.35,26.34,26.35,66051.0,24.407,24.407,24.3977,24.407,66051.0
2020-05-05 12:00:00,26.35,26.36,26.33,26.36,85494.0,24.407,24.4162,24.3885,24.4162,85494.0
2020-05-05 12:10:00,26.35,26.36,26.35,26.36,76703.0,24.407,24.4162,24.407,24.4162,76703.0
2020-05-05 12:20:00,26.35,26.36,26.3,26.3,62110.0,24.407,24.4162,24.3607,24.3607,62110.0
2020-05-05 12:30:00,26.31,26.32,26.28,26.28,111771.0,24.3699,24.3792,24.3421,24.3421,111771.0
2020-05-05 12:40:00,26.29,26.29,26.25,26.26,43457.0,24.3514,24.3514,24.3144,24.3236,43457.0
2020-05-05 12:50:00,26.26,26.26,26.22,26.24,75765.0,24.3236,24.3236,24.2866,24.3051,75765.0
2020-05-05 13:00:00,26.24,26.26,26.22,26.23,41910.0,24.3051,24.3236,24.2866,24.2958,41910.0
2020-05-05 13:10:00,26.23,26.26,26.22,26.26,60230.0,24.2958,24.3236,24.2866,24.3236,60230.0
2020-05-05 13:20:00,26.25,26.26,26.22,26.25,75339.0,24.3144,24.3236,24.2866,24.3144,75339.0
2020-05-05 13:30:00,26.25,26.27,26.24,26.27,38793.0,24.3144,24.3329,24.3051,24.3329,38793.0
2020-05-05 13:40:00,26.26,26.27,26.25,26.27,50805.0,24.3236,24.3329,24.3144,24.3329,50805.0
2020-05-05 13:50:00,26.27,26.27,26.25,26.26,51317.0,24.3329,24.3329,24.3144,24.3236,51317.0
2020-05-05 14:00:00,26.26,26.28,26.25,26.28,89032.0,24.3236,24.3421,24.3144,24.3421,89032.0
2020-05-05 14:10:00,26.28,26.29,26.27,26.29,147838.0,24.3421,24.3514,24.3329,24.3514,147838.0
2020-05-05 14:20:00,26.29,26.29,26.27,26.28,76219.0,24.3514,24.3514,24.3329,24.3421,76219.0
2020-05-05 14:30:00,26.28,26.28,26.25,26.26,179033.0,24.3421,24.3421,24.3144,24.3236,179033.0
2020-05-05 14:40:00,26.25,26.28,26.24,26.28,105485.0,24.3144,24.3421,24.3051,24.3421,105485.0
2020-05-05 14:50:00,26.28,26.32,26.27,26.32,73384.0,24.3421,24.3792,24.3329,24.3792,73384.0
2020-05-05 15:00:00,26.32,26.32,26.3,26.3,84782.0,24.3792,24.3792,24.3607,24.3607,84782.0
2020-05-05 15:10:00,26.3,26.31,26.22,26.22,236389.0,24.3607,24.3699,24.2866,24.2866,236389.0
2020-05-05 15:20:00,26.22,26.23,26.16,26.17,119883.0,24.2866,24.2958,24.231,24.2403,119883.0
2020-05-05 15:30:00,26.17,26.17,26.12,26.13,257756.0,24.2403,24.2403,24.1939,24.2032,257756.0
2020-05-05 15:40:00,26.13,26.15,26.1,26.13,321929.0,24.2032,24.2217,24.1754,24.2032,321929.0
2020-05-05 15:50:00,26.13,26.19,26.1,26.1,952209.0,24.2032,24.2588,24.1754,24.1754,952209.0
2020-05-06 09:30:00,26.1,26.13,25.94,25.95,235558.0,24.1754,24.2032,24.0272,24.0365,235558.0
2020-05-06 09:40:00,25.95,25.98,25.92,25.94,143239.0,24.0365,24.0643,24.0087,24.0272,143239.0
2020-05-06 09:50:00,25.94,25.95,25.82,25.85,105997.0,24.0272,24.0365,23.9161,23.9439,105997.0
2020-05-06 10:00:00,25.85,25.87,25.73,25.75,97492.0,23.9439,23.9624,23.8327,23.8512,97492.0
2020-05-06 10:10:00,25.74,25.79,25.71,25.77,142447.0,23.842,23.8883,23.8142,23.8698,142447.0
2020-05-06 10:20:00,25.77,25.8,25.76,25.78,46072.0,23.8698,23.8975,23.8605,23.879,46072.0
2020-05-06 10:30:00,25.79,25.82,25.77,25.77,66766.0,23.8883,23.9161,23.8698,23.8698,66766.0
2020-05-06 10:40:00,25.77,25.87,25.76,25.85,116280.0,23.8698,23.9624,23.8605,23.9439,116280.0
2020-05-06 10:50:00,25.86,25.87,25.81,25.82,63930.0,23.9531,23.9624,23.9068,23.9161,63930.0
2020-05-06 11:00:00,25.82,25.84,25.78,25.79,70664.0,23.9161,23.9346,23.879,23.8883,70664.0
2020-05-06 11:10:00,25.79,25.81,25.76,25.79,34419.0,23.8883,23.9068,23.8605,23.8883,34419.0
2020-05-06 11:20:00,25.78,25.79,25.72,25.75,79832.0,23.879,23.8883,23.8234,23.8512,79832.0
2020-05-06 11:30:00,25.75,25.78,25.72,25.77,45660.0,23.8512,23.879,23.8234,23.8698,45660.0
2020-05-06 11:40:00,25.77,25.78,25.69,25.7,48534.0,23.8698,23.879,23.7957,23.8049,48534.0
2020-05-06 11:50:00,25.71,25.71,25.66,25.7,72365.0,23.8142,23.8142,23.7679,23.8049,72365.0
2020-05-06 12:00:00,25.69,25.71,25.65,25.67,53568.0,23.7957,23.8142,23.7586,23.7771,53568.0
2020-05-06 12:10:00,25.67,25.71,25.65,25.71,17013.0,23.7771,23.8142,23.7586,23.8142,17013.0
2020-05-06 12:20:00,25.7,25.71,25.68,25.7,42494.0,23.8049,23.8142,23.7864,23.8049,42494.0
2020-05-06 12:30:00,25.7,25.76,25.69,25.75,24526.0,23.8049,23.8605,23.7957,23.8512,24526.0
2020-05-06 12:40:00,25.75,25.77,25.72,25.77,61389.0,23.8512,23.8698,23.8234,23.8698,61389.0
2020-05-06 12:50:00,25.76,25.77,25.74,25.75,73256.0,23.8605,23.8698,23.842,23.8512,73256.0
2020-05-06 13:00:00,25.75,25.77,25.71,25.77,39608.0,23.8512,23.8698,23.8142,23.8698,39608.0
2020-05-06 13:10:00,25.76,25.78,25.74,25.78,37596.0,23.8605,23.879,23.842,23.879,37596.0
2020-05-06 13:20:00,25.78,25.8,25.72,25.79,48160.0,23.879,23.8975,23.8234,23.8883,48160.0
2020-05-06 13:30:00,25.79,25.84,25.78,25.84,78990.0,23.8883,23.9346,23.879,23.9346,78990.0
2020-05-06 13:40:00,25.83,25.86,25.82,25.83,20579.0,23.9253,23.9531,23.9161,23.9253,20579.0
2020-05-06 13:50:00,25.83,25.87,25.82,25.83,49394.0,23.9253,23.9624,23.9161,23.9253,49394.0
2020-05-06 14:00:00,25.83,25.83,25.77,25.79,37877.0,23.9253,23.9253,23.8698,23.8883,37877.0
2020-05-06 14:10:00,25.79,25.79,25.74,25.78,20959.0,23.8883,23.8883,23.842,23.879,20959.0
2020-05-06 14:20:00,25.79,25.8,25.76,25.77,33119.0,23.8883,23.8975,23.8605,23.8698,33119.0
2020-05-06 14:30:00,25.76,25.79,25.75,25.79,31911.0,23.8605,23.8883,23.8512,23.8883,31911.0
2020-05-06 14:40:00,25.79,25.82,25.76,25.82,30059.0,23.8883,23.9161,23.8605,23.9161,30059.0
2020-05-06 14:50:00,25.81,25.81,25.77,25.77,49606.0,23.9068,23.9068,23.8698,23.8698,49606.0
2020-05-06 15:00:00,25.77,25.79,25.74,25.79,41821.0,23.8698,23.8883,23.842,23.8883,41821.0
2020-05-06 15:10:00,25.78,25.81,25.78,25.8,102169.0,23.879,23.9068,23.879,23.8975,102169.0
2020-05-06 15:20:00,25.8,25.82,25.79,25.8,290727.0,23.8975,23.9161,23.8883,23.8975,290727.0
2020-05-06 15:30:00,25.8,25.82,25.78,25.8,449610.0,23.8975,23.9161,23.879,23.8975,449610.0
2020-05-06 15:40:00,25.8,25.81,25.77,25.78,162268.0,23.8975,23.9068,23.8698,23.879,162268.0
2020-05-06 15:50:00,25.77,25.79,25.73,25.73,338707.0,23.8698,23.8883,23.8327,23.8327,338707.0
2020-05-07 09:30:00,26.14,26.26,26.14,26.22,211381.0,24.2125,24.3236,24.2125,24.2866,211381.0
2020-05-07 09:40:00,26.23,26.26,26.2,26.2,96467.0,24.2958,24.3236,24.268,24.268,96467.0
2020-05-07 09:50:00,26.2,26.27,26.19,26.24,612091.0,24.268,24.3329,24.2588,24.3051,612091.0
2020-05-07 10:00:00,26.23,26.24,26.12,26.13,81780.0,24.2958,24.3051,24.1939,24.2032,81780.0
2020-05-07 10:10:00,26.13,26.14,26.07,26.11,72429.0,24.2032,24.2125,24.1476,24.1847,72429.0
2020-05-07 10:20:00,26.11,26.11,26.06,26.1,97393.0,24.1847,24.1847,24.1384,24.1754,97393.0
2020-05-07 10:30:00,26.1,26.14,26.09,26.11,83525.0,24.1754,24.2125,24.1662,24.1847,83525.0
2020-05-07 10:40:00,26.12,26.15,26.07,26.08,92037.0,24.1939,24.2217,24.1476,24.1569,92037.0
2020-05-07 10:50:00,26.08,26.1,26.02,26.05,132454.0,24.1569,24.1754,24.1013,24.1291,132454.0
2020-05-07 11:00:00,26.05,26.09,26.04,26.07,86819.0,24.1291,24.1662,24.1198,24.1476,86819.0
2020-05-07 11:10:00,26.07,26.12,26.06,26.12,95074.0,24.1476,24.1939,24.1384,24.1939,95074.0
2020-05-07 11:20:00,26.12,26.12,26.08,26.11,109873.0,24.1939,24.1939,24.1569,24.1847,109873.0
2020-05-07 11:30:00,26.11,26.13,26.1,26.1,98485.0,24.1847,24.2032,24.1754,24.1754,98485.0
2020-05-07 11:40:00,26.1,26.22,26.1,26.19,102852.0,24.1754,24.2866,24.1754,24.2588,102852.0
2020-05-07 11:50:00,26.19,26.22,26.17,26.21,84816.0,24.2588,24.2866,24.2403,24.2773,84816.0
2020-05-07 12:00:00,26.21,26.22,26.18,26.18,111870.0,24.2773,24.2866,24.2495,24.2495,111870.0
2020-05-07 12:10:00,26.18,26.21,26.17,26.19,123575.0,24.2495,24.2773,24.2403,24.2588,123575.0
2020-05-07 12:20:00,26.2,26.23,26.17,26.2,86935.0,24.268,24.2958,24.2403,24.268,86935.0
2020-05-07 12:30:00,26.2,26.21,26.17,26.18,97200.0,24.268,24.2773,24.2403,24.2495,97200.0
2020-05-07 12:40:00,26.17,26.21,26.15,26.17,140875.0,24.2403,24.2773,24.2217,24.2403,140875.0
2020-05-07 12:50:00,26.17,26.19,26.15,26.19,70634.0,24.2403,24.2588,24.2217,24.2588,70634.0
2020-05-07 13:00:00,26.19,26.21,26.19,26.2,14053.0,24.2588,24.2773,24.2588,24.268,14053.0
2020-05-07 13:10:00,26.2,26.21,26.19,26.2,27011.0,24.268,24.2773,24.2588,24.268,27011.0
2020-05-07 13:20:00,26.21,26.21,26.17,26.19,52282.0,24.2773,24.2773,24.2403,24.2588,52282.0
2020-05-07 13:30:00,26.19,26.21,26.19,26.2,56020.0,24.2588,24.2773,24.2588,24.268,56020.0
2020-05-07 13:40:00,26.2,26.21,26.18,26.2,60595.0,24.268,24.2773,24.2495,24.268,60595.0
2020-05-07 13:50:00,26.21,26.21,26.14,26.19,54588.0,24.2773,24.2773,24.2125,24.2588,54588.0
2020-05-07 14:00:00,26.19,26.22,26.18,26.21,172492.0,24.2588,24.2866,24.2495,24.2773,172492.0
2020-05-07 14:10:00,26.21,26.24,26.2,26.21,71661.0,24.2773,24.3051,24.268,24.2773,71661.0
2020-05-07 14:20:00,26.21,26.21,26.16,26.19,60084.0,24.2773,24.2773,24.231,24.2588,60084.0
2020-05-07 14:30:00,26.19,26.2,26.16,26.19,43439.0,24.2588,24.268,24.231,24.2588,43439.0
2020-05-07 14:40:00,26.19,26.19,26.13,26.17,50294.0,24.2588,24.2588,24.2032,24.2403,50294.0
2020-05-07 14:50:00,26.16,26.17,26.13,26.15,33096.0,24.231,24.2403,24.2032,24.2217,33096.0
2020-05-07 15:00:00,26.15,26.18,26.11,26.16,41813.0,24.2217,24.2495,24.1847,24.231,41813.0
2020-05-07 15:10:00,26.16,26.18,26.1,26.14,41557.0,24.231,24.2495,24.1754,24.2125,41557.0
2020-05-07 15:20:00,26.14,26.18,26.13,26.17,31212.0,24.2125,24.2495,24.2032,24.2403,31212.0
2020-05-07 15:30:00,26.17,26.17,26.1,26.11,74418.0,24.2403,24.2403,24.1754,24.1847,74418.0
2020-05-07 15:40:00,26.11,26.14,26.1,26.13,32686.0,24.1847,24.2125,24.1754,24.2032,32686.0
2020-05-07 15:50:00,26.12,26.17,26.12,26.16,255746.0,24.1939,24.2403,24.1939,24.231,255746.0
2020-05-08 09:30:00,26.41,26.44,26.35,26.38,230235.0,24.4626,24.4903,24.407,24.4348,230235.0
2020-05-08 09:40:00,26.4,26.49,26.4,26.49,82168.0,24.4533,24.5367,24.4533,24.5367,82168.0
2020-05-08 09:50:00,26.49,26.52,26.48,26.52,81574.0,24.5367,24.5644,24.5274,24.5644,81574.0
2020-05-08 10:00:00,26.52,26.64,26.51,26.62,160419.0,24.5644,24.6756,24.5552,24.6571,160419.0
2020-05-08 10:10:00,26.62,26.68,26.61,26.67,149498.0,24.6571,24.7127,24.6478,24.7034,149498.0
2020-05-08 10:20:00,26.66,26.67,26.6,26.61,105367.0,24.6941,24.7034,24.6385,24.6478,105367.0
2020-05-08 10:30:00,26.61,26.62,26.57,26.62,71697.0,24.6478,24.6571,24.6108,24.6571,71697.0
2020-05-08 10:40:00,26.63,26.63,26.57,26.59,84016.0,24.6663,24.6663,24.6108,24.6293,84016.0
2020-05-08 10:50:00,26.58,26.59,26.55,26.57,33975.0,24.62,24.6293,24.5922,24.6108,33975.0
2020-05-08 11:00:00,26.57,26.59,26.55,26.59,82752.0,24.6108,24.6293,24.5922,24.6293,82752.0
2020-05-08 11:10:00,26.59,26.63,26.58,26.63,48635.0,24.6293,24.6663,24.62,24.6663,48635.0
2020-05-08 11:20:00,26.62,26.68,26.6,26.68,111495.0,24.6571,24.7127,24.6385,24.7127,111495.0
2020-05-08 11:30:00,26.68,26.7,26.66,26.67,65669.0,24.7127,24.7312,24.6941,24.7034,65669.0
2020-05-08 11:40:00,26.67,26.72,26.66,26.71,27830.0,24.7034,24.7497,24.6941,24.7404,27830.0
2020-05-08 11:50:00,26.71,26.73,26.7,26.71,31770.0,24.7404,24.759,24.7312,24.7404,31770.0
2020-05-08 12:00:00,26.71,26.72,26.66,26.67,62501.0,24.7404,24.7497,24.6941,24.7034,62501.0
2020-05-08 12:10:00,26.67,26.67,26.62,26.64,18116.0,24.7034,24.7034,24.6571,24.6756,18116.0
2020-05-08 12:20:00,26.63,26.64,26.62,26.64,26037.0,24.6663,24.6756,24.6571,24.6756,26037.0
2020-05-08 12:30:00,26.64,26.66,26.63,26.64,23478.0,24.6756,24.6941,24.6663,24.6756,23478.0
2020-05-08 12:40:00,26.64,26.66,26.64,26.64,82653.0,24.6756,24.6941,24.6756,24.6756,82653.0
2020-05-08 12:50:00,26.65,26.69,26.64,26.69,33174.0,24.6849,24.7219,24.6756,24.7219,33174.0
2020-05-08 13:00:00,26.69,26.69,26.64,26.64,32327.0,24.7219,24.7219,24.6756,24.6756,32327.0
2020-05-08 13:10:00,26.64,26.69,26.64,26.66,77349.0,24.6756,24.7219,24.6756,24.6941,77349.0
2020-05-08 13:20:00,26.66,26.68,26.64,26.65,29590.0,24.6941,24.7127,24.6756,24.6849,29590.0
2020-05-08 13:30:00,26.64,26.66,26.62,26.63,40944.0,24.6756,24.6941,24.6571,24.6663,40944.0
2020-05-08 13:40:00,26.63,26.63,26.59,26.6,57598.0,24.6663,24.6663,24.6293,24.6385,57598.0
2020-05-08 13:50:00,26.6,26.62,26.58,26.6,29790.0,24.6385,24.6571,24.62,24.6385,29790.0
2020-05-08 14:00:00,26.6,26.6,26.57,26.59,37011.0,24.6385,24.6385,24.6108,24.6293,37011.0
2020-05-08 14:10:00,26.58,26.64,26.58,26.62,46298.0,24.62,24.6756,24.62,24.6571,46298.0
2020-05-08 14:20:00,26.62,26.63,26.6,26.61,34759.0,24.6571,24.6663,24.6385,24.6478,34759.0
2020-05-08 14:30:00,26.61,26.61,26.59,26.6,33407.0,24.6478,24.6478,24.6293,24.6385,33407.0
2020-05-08 14:40:00,26.6,26.61,26.58,26.6,74175.0,24.6385,24.6478,24.62,24.6385,74175.0
2020-05-08 14:50:00,26.6,26.61,26.59,26.6,86918.0,24.6385,24.6478,24.6293,24.6385,86918.0
2020-05-08 15:00:00,26.6,26.64,26.59,26.62,49863.0,24.6385,24.6756,24.6293,24.6571,49863.0
2020-05-08 15:10:00,26.62,26.62,26.6,26.61,64313.0,24.6571,24.6571,24.6385,24.6478,64313.0
2020-05-08 15:20:00,26.61,26.62,26.6,26.62,35333.0,24.6478,24.6571,24.6385,24.6571,35333.0
2020-05-08 15:30:00,26.62,26.68,26.62,26.67,107837.0,24.6571,24.7127,24.6571,24.7034,107837.0
2020-05-08 15:40:00,26.67,26.69,26.66,26.68,194398.0,24.7034,24.7219,24.6941,24.7127,194398.0
2020-05-08 15:50:00,26.68,26.72,26.67,26.72,374907.0,24.7127,24.7497,24.7034,24.7497,374907.0
2020-05-11 09:30:00,26.3,26.36,26.28,26.35,184747.0,24.3607,24.4162,24.3421,24.407,184747.0
2020-05-11 09:40:00,26.36,26.4,26.34,26.38,98550.0,24.4162,24.4533,24.3977,24.4348,98550.0
2020-05-11 09:50:00,26.38,26.38,26.32,26.32,145764.0,24.4348,24.4348,24.3792,24.3792,145764.0
2020-05-11 10:00:00,26.32,26.37,26.32,26.35,99392.0,24.3792,24.4255,24.3792,24.407,99392.0
2020-05-11 10:10:00,26.35,26.36,26.31,26.33,68752.0,24.407,24.4162,24.3699,24.3885,68752.0
2020-05-11 10:20:00,26.32,26.36,26.32,26.35,68262.0,24.3792,24.4162,24.3792,24.407,68262.0
2020-05-11 10:30:00,26.36,26.36,26.29,26.32,104575.0,24.4162,24.4162,24.3514,24.3792,104575.0
2020-05-11 10:40:00,26.32,26.35,26.3,26.35,76604.0,24.3792,24.407,24.3607,24.407,76604.0
2020-05-11 10:50:00,26.35,26.37,26.31,26.32,87479.0,24.407,24.4255,24.3699,24.3792,87479.0
2020-05-11 11:00:00,26.32,26.34,26.31,26.31,44231.0,24.3792,24.3977,24.3699,24.3699,44231.0
2020-05-11 11:10:00,26.3,26.35,26.29,26.34,111687.0,24.3607,24.407,24.3514,24.3977,111687.0
2020-05-11 11:20:00,26.34,26.36,26.31,26.36,68687.0,24.3977,24.4162,24.3699,24.4162,68687.0
2020-05-11 11:30:00,26.35,26.39,26.34,26.39,110721.0,24.407,24.444,24.3977,24.444,110721.0
2020-05-11 11:40:00,26.38,26.4,26.37,26.38,87031.0,24.4348,24.4533,24.4255,24.4348,87031.0
2020-05-11 11:50:00,26.37,26.39,26.36,26.39,74231.0,24.4255,24.444,24.4162,24.444,74231.0
2020-05-11 12:00:00,26.39,26.39,26.35,26.36,44275.0,24.444,24.444,24.407,24.4162,44275.0
2020-05-11 12:10:00,26.36,26.39,26.35,26.39,36470.0,24.4162,24.444,24.407,24.444,36470.0
2020-05-11 12:20:00,26.39,26.43,26.39,26.43,32981.0,24.444,24.4811,24.444,24.4811,32981.0
2020-05-11 12:30:00,26.43,26.45,26.43,26.44,26338.0,24.4811,24.4996,24.4811,24.4903,26338.0
2020-05-11 12:40:00,26.44,26.45,26.41,26.42,20510.0,24.4903,24.4996,24.4626,24.4718,20510.0
2020-05-11 12:50:00,26.42,26.44,26.41,26.42,26994.0,24.4718,24.4903,24.4626,24.4718,26994.0
2020-05-11 13:00:00,26.42,26.46,26.4,26.46,36961.0,24.4718,24.5089,24.4533,24.5089,36961.0
2020-05-11 13:10:00,26.46,26.47,26.43,26.44,44381.0,24.5089,24.5181,24.4811,24.4903,44381.0
2020-05-11 13:20:00,26.45,26.45,26.41,26.43,31664.0,24.4996,24.4996,24.4626,24.4811,31664.0
2020-05-11 13:30:00,26.43,26.44,26.42,26.44,23075.0,24.4811,24.4903,24.4718,24.4903,23075.0
2020-05-11 13:40:00,26.44,26.44,26.4,26.41,64441.0,24.4903,24.4903,24.4533,24.4626,64441.0
2020-05-11 13:50:00,26.41,26.41,26.39,26.41,54834.0,24.4626,24.4626,24.444,24.4626,54834.0
2020-05-11 14:00:00,26.4,26.41,26.36,26.37,53825.0,24.4533,24.4626,24.4162,24.4255,53825.0
2020-05-11 14:10:00,26.36,26.38,26.34,26.37,42282.0,24.4162,24.4348,24.3977,24.4255,42282.0
2020-05-11 14:20:00,26.38,26.38,26.35,26.36,37518.0,24.4348,24.4348,24.407,24.4162,37518.0
2020-05-11 14:30:00,26.36,26.38,26.35,26.36,46259.0,24.4162,24.4348,24.407,24.4162,46259.0
2020-05-11 14:40:00,26.36,26.36,26.32,26.32,31810.0,24.4162,24.4162,24.3792,24.3792,31810.0
2020-05-11 14:50:00,26.33,26.34,26.32,26.33,22268.0,24.3885,24.3977,24.3792,24.3885,22268.0
2020-05-11 15:00:00,26.34,26.35,26.33,26.35,56122.0,24.3977,24.407,24.3885,24.407,56122.0
2020-05-11 15:10:00,26.35,26.36,26.31,26.33,73397.0,24.407,24.4162,24.3699,24.3885,73397.0
2020-05-11 15:20:00,26.33,26.33,26.3,26.32,72646.0,24.3885,24.3885,24.3607,24.3792,72646.0
2020-05-11 15:30:00,26.31,26.32,26.28,26.29,79557.0,24.3699,24.3792,24.3421,24.3514,79557.0
2020-05-11 15:40:00,26.29,26.31,26.28,26.29,114311.0,24.3514,24.3699,24.3421,24.3514,114311.0
2020-05-11 15:50:00,26.28,26.3,26.25,26.27,295256.0,24.3421,24.3607,24.3144,24.3329,295256.0
2020-05-12 09:30:00,26.61,26.69,26.61,26.68,204605.0,24.6478,24.7219,24.6478,24.7127,204605.0
2020-05-12 09:40:00,26.69,26.71,26.62,26.64,207887.0,24.7219,24.7404,24.6571,24.6756,207887.0
2020-05-12 09:50:00,26.64,26.75,26.61,26.75,206806.0,24.6756,24.7775,24.6478,24.7775,206806.0
2020-05-12 10:00:00,26.75,26.8,26.73,26.78,240780.0,24.7775,24.8238,24.759,24.8053,240780.0
2020-05-12 10:10:00,26.78,26.78,26.73,26.78,182063.0,24.8053,24.8053,24.759,24.8053,182063.0
2020-05-12 10:20:00,26.78,26.78,26.73,26.73,119218.0,24.8053,24.8053,24.759,24.759,119218.0
2020-05-12 10:30:00,26.73,26.78,26.72,26.73,174912.0,24.759,24.8053,24.7497,24.759,174912.0
2020-05-12 10:40:00,26.73,27.0,26.71,26.99,606486.0,24.759,25.0091,24.7404,24.9998,606486.0
2020-05-12 10:50:00,27.0,28.05,26.99,27.96,1918369.0,25.0091,25.9816,24.9998,25.8983,1918369.0
2020-05-12 11:00:00,27.96,27.96,27.53,27.75,538924.0,25.8983,25.8983,25.5,25.7038,538924.0
2020-05-12 11:10:00,27.75,27.81,27.59,27.65,363304.0,25.7038,25.7593,25.5555,25.6111,363304.0
2020-05-12 11:20:00,27.65,27.65,27.57,27.58,228910.0,25.6111,25.6111,25.537,25.5463,228910.0
2020-05-12 11:30:00,27.58,27.64,27.57,27.63,278169.0,25.5463,25.6019,25.537,25.5926,278169.0
2020-05-12 11:40:00,27.63,27.76,27.63,27.75,367882.0,25.5926,25.713,25.5926,25.7038,367882.0
2020-05-12 11:50:00,27.76,27.84,27.75,27.78,275936.0,25.713,25.7871,25.7038,25.7315,275936.0
2020-05-12 12:00:00,27.77,27.82,27.74,27.77,129672.0,25.7223,25.7686,25.6945,25.7223,129672.0
2020-05-12 12:10:00,27.76,27.8,27.74,27.8,83730.0,25.713,25.7501,25.6945,25.7501,83730.0
2020-05-12 12:20:00,27.79,27.8,27.75,27.79,46826.0,25.7408,25.7501,25.7038,25.7408,46826.0
2020-05-12 12:30:00,27.78,27.79,27.73,27.74,62813.0,25.7315,25.7408,25.6852,25.6945,62813.0
2020-05-12 12:40:00,27.74,27.75,27.72,27.73,67051.0,25.6945,25.7038,25.676,25.6852,67051.0
2020-05-12 12:50:00,27.73,27.75,27.72,27.75,60160.0,25.6852,25.7038,25.676,25.7038,60160.0
2020-05-12 13:00:00,27.75,27.75,27.72,27.75,31190.0,25.7038,25.7038,25.676,25.7038,31190.0
2020-05-12 13:10:00,27.74,27.74,27.67,27.68,143093.0,25.6945,25.6945,25.6296,25.6389,143093.0
2020-05-12 13:20:00,27.67,27.68,27.58,27.59,209832.0,25.6296,25.6389,25.5463,25.5555,209832.0
2020-05-12 13:30:00,27.59,27.61,27.56,27.61,81940.0,25.5555,25.5741,25.5278,25.5741,81940.0
2020-05-12 13:40:00,27.61,27.61,27.56,27.57,152586.0,25.5741,25.5741,25.5278,25.537,152586.0
2020-05-12 13:50:00,27.56,27.61,27.56,27.59,112079.0,25.5278,25.5741,25.5278,25.5555,112079.0
2020-05-12 14:00:00,27.59,27.61,27.57,27.58,78892.0,25.5555,25.5741,25.537,25.5463,78892.0
2020-05-12 14:10:00,27.58,27.58,27.52,27.53,164414.0,25.5463,25.5463,25.4907,25.5,164414.0
2020-05-12 14:20:00,27.53,27.55,27.52,27.54,99674.0,25.5,25.5185,25.4907,25.5092,99674.0
2020-05-12 14:30:00,27.54,27.59,27.52,27.59,220601.0,25.5092,25.5555,25.4907,25.5555,220601.0
2020-05-12 14:40:00,27.58,27.59,27.51,27.53,142405.0,25.5463,25.5555,25.4814,25.5,142405.0
2020-05-12 14:50:00,27.54,27.56,27.53,27.55,101939.0,25.5092,25.5278,25.5,25.5185,101939.0
2020-05-12 15:00:00,27.55,27.55,27.5,27.5,54811.0,25.5185,25.5185,25.4722,25.4722,54811.0
2020-05-12 15:10:00,27.51,27.51,27.42,27.43,70304.0,25.4814,25.4814,25.3981,25.4073,70304.0
2020-05-12 15:20:00,27.43,27.44,27.38,27.39,122623.0,25.4073,25.4166,25.361,25.3703,122623.0
2020-05-12 15:30:00,27.38,27.4,27.31,27.33,113413.0,25.361,25.3796,25.2962,25.3147,113413.0
2020-05-12 15:40:00,27.32,27.32,27.25,27.27,198672.0,25.3055,25.3055,25.2406,25.2591,198672.0
2020-05-12 15:50:00,27.26,27.4,27.24,27.36,1019330.0,25.2499,25.3796,25.2314,25.3425,1019330.0
2020-05-13 09:30:00,27.11,27.11,26.86,26.96,376297.0,25.1109,25.1109,24.8794,24.972,376297.0
2020-05-13 09:40:00,26.97,27.07,26.92,27.06,218791.0,24.9813,25.0739,24.935,25.0646,218791.0
2020-05-13 09:50:00,27.05,27.08,27.01,27.06,318689.0,25.0554,25.0832,25.0183,25.0646,318689.0
2020-05-13 10:00:00,27.07,27.13,27.05,27.09,152873.0,25.0739,25.1295,25.0554,25.0924,152873.0
2020-05-13 10:10:00,27.08,27.09,27.03,27.04,141719.0,25.0832,25.0924,25.0368,25.0461,141719.0
2020-05-13 10:20:00,27.03,27.06,26.96,27.03,163067.0,25.0368,25.0646,24.972,25.0368,163067.0
2020-05-13 10:30:00,27.03,27.09,26.98,27.0,152928.0,25.0368,25.0924,24.9905,25.0091,152928.0
2020-05-13 10:40:00,27.0,27.02,26.94,26.95,147889.0,25.0091,25.0276,24.9535,24.9627,147889.0
2020-05-13 10:50:00,26.95,26.97,26.85,26.86,182786.0,24.9627,24.9813,24.8701,24.8794,182786.0
2020-05-13 11:00:00,26.87,26.91,26.85,26.87,129223.0,24.8886,24.9257,24.8701,24.8886,129223.0
2020-05-13 11:10:00,26.88,26.91,26.79,26.79,187532.0,24.8979,24.9257,24.8145,24.8145,187532.0
2020-05-13 11:20:00,26.79,26.79,26.69,26.76,172204.0,24.8145,24.8145,24.7219,24.7868,172204.0
2020-05-13 11:30:00,26.75,26.8,26.69,26.72,177466.0,24.7775,24.8238,24.7219,24.7497,177466.0
2020-05-13 11:40:00,26.72,26.73,26.58,26.59,195510.0,24.7497,24.759,24.62,24.6293,195510.0
2020-05-13 11:50:00,26.59,26.63,26.54,26.6,138502.0,24.6293,24.6663,24.583,24.6385,138502.0
2020-05-13 12:00:00,26.59,26.62,26.51,26.51,72059.0,24.6293,24.6571,24.5552,24.5552,72059.0
2020-05-13 12:10:00,26.51,26.54,26.43,26.45,91521.0,24.5552,24.583,24.4811,24.4996,91521.0
2020-05-13 12:20:00,26.45,26.53,26.45,26.52,172109.0,24.4996,24.5737,24.4996,24.5644,172109.0
2020-05-13 12:30:00,26.53,26.57,26.49,26.57,100774.0,24.5737,24.6108,24.5367,24.6108,100774.0
2020-05-13 12:40:00,26.57,26.57,26.51,26.56,126544.0,24.6108,24.6108,24.5552,24.6015,126544.0
2020-05-13 12:50:00,26.55,26.58,26.53,26.56,46465.0,24.5922,24.62,24.5737,24.6015,46465.0
2020-05-13 13:00:00,26.56,26.56,26.47,26.5,47385.0,24.6015,24.6015,24.5181,24.5459,47385.0
2020-05-13 13:10:00,26.5,26.59,26.5,26.57,90063.0,24.5459,24.6293,24.5459,24.6108,90063.0
2020-05-13 13:20:00,26.57,26.57,26.5,26.54,66696.0,24.6108,24.6108,24.5459,24.583,66696.0
2020-05-13 13:30:00,26.54,26.54,26.5,26.53,69510.0,24.583,24.583,24.5459,24.5737,69510.0
2020-05-13 13:40:00,26.53,26.54,26.49,26.52,81603.0,24.5737,24.583,24.5367,24.5644,81603.0
2020-05-13 13:50:00,26.52,26.53,26.47,26.47,30194.0,24.5644,24.5737,24.5181,24.5181,30194.0
2020-05-13 14:00:00,26.47,26.49,26.42,26.49,115253.0,24.5181,24.5367,24.4718,24.5367,115253.0
2020-05-13 14:10:00,26.49,26.53,26.46,26.52,74890.0,24.5367,24.5737,24.5089,24.5644,74890.0
2020-05-13 14:20:00,26.51,26.53,26.48,26.48,88897.0,24.5552,24.5737,24.5274,24.5274,88897.0
2020-05-13 14:30:00,26.48,26.5,26.45,26.48,40782.0,24.5274,24.5459,24.4996,24.5274,40782.0
2020-05-13 14:40:00,26.47,26.49,26.44,26.47,83237.0,24.5181,24.5367,24.4903,24.5181,83237.0
2020-05-13 14:50:00,26.47,26.48,26.43,26.45,74604.0,24.5181,24.5274,24.4811,24.4996,74604.0
2020-05-13 15:00:00,26.45,26.56,26.45,26.49,99592.0,24.4996,24.6015,24.4996,24.5367,99592.0
2020-05-13 15:10:00,26.49,26.51,26.45,26.49,163973.0,24.5367,24.5552,24.4996,24.5367,163973.0
2020-05-13 15:20:00,26.49,26.5,26.4,26.49,126376.0,24.5367,24.5459,24.4533,24.5367,126376.0
2020-05-13 15:30:00,26.48,26.56,26.46,26.53,260018.0,24.5274,24.6015,24.5089,24.5737,260018.0
2020-05-13 15:40:00,26.53,26.59,26.51,26.58,239363.0,24.5737,24.6293,24.5552,24.62,239363.0
2020-05-13 15:50:00,26.57,26.61,26.53,26.55,450772.0,24.6108,24.6478,24.5737,24.5922,450772.0
2020-05-14 09:30:00,25.87,25.96,25.46,25.87,285203.0,23.9624,24.0457,23.5826,23.9624,285203.0
2020-05-14 09:40:00,25.86,25.87,25.79,25.79,372742.0,23.9531,23.9624,23.8883,23.8883,372742.0
2020-05-14 09:50:00,25.78,25.82,25.74,25.76,296468.0,23.879,23.9161,23.842,23.8605,296468.0
2020-05-14 10:00:00,25.76,25.83,25.7,25.82,304057.0,23.8605,23.9253,23.8049,23.9161,304057.0
2020-05-14 10:10:00,25.82,25.86,25.79,25.84,132945.0,23.9161,23.9531,23.8883,23.9346,132945.0
2020-05-14 10:20:00,25.84,25.92,25.81,25.83,140888.0,23.9346,24.0087,23.9068,23.9253,140888.0
2020-05-14 10:30:00,25.83,25.97,25.82,25.97,153832.0,23.9253,24.055,23.9161,24.055,153832.0
2020-05-14 10:40:00,25.97,26.07,25.95,26.06,204822.0,24.055,24.1476,24.0365,24.1384,204822.0
2020-05-14 10:50:00,26.06,26.15,26.04,26.1,219441.0,24.1384,24.2217,24.1198,24.1754,219441.0
2020-05-14 11:00:00,26.1,26.28,26.1,26.26,305036.0,24.1754,24.3421,24.1754,24.3236,305036.0
2020-05-14 11:10:00,26.26,26.28,26.21,26.23,125537.0,24.3236,24.3421,24.2773,24.2958,125537.0
2020-05-14 11:20:00,26.23,26.23,26.11,26.15,154818.0,24.2958,24.2958,24.1847,24.2217,154818.0
2020-05-14 11:30:00,26.15,26.21,26.11,26.11,218386.0,24.2217,24.2773,24.1847,24.1847,218386.0
2020-05-14 11:40:00,26.12,26.12,26.07,26.09,134997.0,24.1939,24.1939,24.1476,24.1662,134997.0
2020-05-14 11:50:00,26.1,26.2,26.08,26.12,113000.0,24.1754,24.268,24.1569,24.1939,113000.0
2020-05-14 12:00:00,26.13,26.16,26.09,26.1,276102.0,24.2032,24.231,24.1662,24.1754,276102.0
2020-05-14 12:10:00,26.1,26.17,26.09,26.14,121509.0,24.1754,24.2403,24.1662,24.2125,121509.0
2020-05-14 12:20:00,26.14,26.22,26.13,26.21,88262.0,24.2125,24.2866,24.2032,24.2773,88262.0
2020-05-14 12:30:00,26.21,26.24,26.2,26.22,113638.0,24.2773,24.3051,24.268,24.2866,113638.0
2020-05-14 12:40:00,26.21,26.23,26.18,26.2,82841.0,24.2773,24.2958,24.2495,24.268,82841.0
2020-05-14 12:50:00,26.2,26.31,26.19,26.3,81732.0,24.268,24.3699,24.2588,24.3607,81732.0
2020-05-14 13:00:00,26.3,26.31,26.25,26.27,50328.0,24.3607,24.3699,24.3144,24.3329,50328.0
2020-05-14 13:10:00,26.27,26.3,26.26,26.3,55114.0,24.3329,24.3607,24.3236,24.3607,55114.0
2020-05-14 13:20:00,26.3,26.36,26.29,26.36,44515.0,24.3607,24.4162,24.3514,24.4162,44515.0
2020-05-14 13:30:00,26.36,26.39,26.31,26.33,67403.0,24.4162,24.444,24.3699,24.3885,67403.0
2020-05-14 13:40:00,26.32,26.33,26.3,26.32,34295.0,24.3792,24.3885,24.3607,24.3792,34295.0
2020-05-14 13:50:00,26.32,26.33,26.27,26.28,87353.0,24.3792,24.3885,24.3329,24.3421,87353.0
2020-05-14 14:00:00,26.27,26.28,26.22,26.26,66112.0,24.3329,24.3421,24.2866,24.3236,66112.0
2020-05-14 14:10:00,26.25,26.31,26.25,26.28,104021.0,24.3144,24.3699,24.3144,24.3421,104021.0
2020-05-14 14:20:00,26.28,26.35,26.28,26.34,83922.0,24.3421,24.407,24.3421,24.3977,83922.0
2020-05-14 14:30:00,26.34,26.35,26.24,26.25,76399.0,24.3977,24.407,24.3051,24.3144,76399.0
2020-05-14 14:40:00,26.25,26.28,26.22,26.25,75657.0,24.3144,24.3421,24.2866,24.3144,75657.0
2020-05-14 14:50:00,26.25,26.33,26.23,26.32,100937.0,24.3144,24.3885,24.2958,24.3792,100937.0
2020-05-14 15:00:00,26.32,26.39,26.29,26.38,81797.0,24.3792,24.444,24.3514,24.4348,81797.0
2020-05-14 15:10:00,26.38,26.41,26.34,26.39,107056.0,24.4348,24.4626,24.3977,24.444,107056.0
2020-05-14 15:20:00,26.39,26.47,26.38,26.46,106374.0,24.444,24.5181,24.4348,24.5089,106374.0
2020-05-14 15:30:00,26.46,26.48,26.4,26.43,151937.0,24.5089,24.5274,24.4533,24.4811,151937.0
2020-05-14 15:40:00,26.43,26.51,26.41,26.5,335699.0,24.4811,24.5552,24.4626,24.5459,335699.0
2020-05-14 15:50:00,26.51,26.57,26.5,26.54,412926.0,24.5552,24.6108,24.5459,24.583,412926.0
2020-05-15 09:30:00,25.89,25.93,25.82,25.91,211712.0,23.9809,24.018,23.9161,23.9994,211712.0
2020-05-15 09:40:00,25.91,26.0,25.91,25.95,165031.0,23.9994,24.0828,23.9994,24.0365,165031.0
2020-05-15 09:50:00,25.95,26.03,25.94,26.0,229737.0,24.0365,24.1106,24.0272,24.0828,229737.0
2020-05-15 10:00:00,26.0,26.03,25.94,26.0,132852.0,24.0828,24.1106,24.0272,24.0828,132852.0
2020-05-15 10:10:00,26.0,26.09,25.98,26.05,228930.0,24.0828,24.1662,24.0643,24.1291,228930.0
2020-05-15 10:20:00,26.05,26.07,26.0,26.02,93362.0,24.1291,24.1476,24.0828,24.1013,93362.0
2020-05-15 10:30:00,26.02,26.05,25.95,26.02,173456.0,24.1013,24.1291,24.0365,24.1013,173456.0
2020-05-15 10:40:00,26.02,26.03,25.98,26.0,100543.0,24.1013,24.1106,24.0643,24.0828,100543.0
2020-05-15 10:50:00,26.0,26.0,25.89,25.93,120711.0,24.0828,24.0828,23.9809,24.018,120711.0
2020-05-15 11:00:00,25.92,25.92,25.84,25.88,83984.0,24.0087,24.0087,23.9346,23.9716,83984.0
2020-05-15 11:10:00,25.87,25.89,25.84,25.86,260751.0,23.9624,23.9809,23.9346,23.9531,260751.0
2020-05-15 11:20:00,25.85,25.92,25.83,25.9,231332.0,23.9439,24.0087,23.9253,23.9902,231332.0
2020-05-15 11:30:00,25.9,25.94,25.88,25.89,198953.0,23.9902,24.0272,23.9716,23.9809,198953.0
2020-05-15 11:40:00,25.89,25.91,25.86,25.87,74507.0,23.9809,23.9994,23.9531,23.9624,74507.0
2020-05-15 11:50:00,25.87,25.92,25.85,25.9,32641.0,23.9624,24.0087,23.9439,23.9902,32641.0
2020-05-15 12:00:00,25.89,25.95,25.87,25.95,80133.0,23.9809,24.0365,23.9624,24.0365,80133.0
2020-05-15 12:10:00,25.94,25.95,25.91,25.95,60213.0,24.0272,24.0365,23.9994,24.0365,60213.0
2020-05-15 12:20:00,25.95,25.99,25.95,25.97,107641.0,24.0365,24.0735,24.0365,24.055,107641.0
2020-05-15 12:30:00,25.96,25.99,25.96,25.96,69167.0,24.0457,24.0735,24.0457,24.0457,69167.0
2020-05-15 12:40:00,25.97,26.01,25.93,25.96,69868.0,24.055,24.0921,24.018,24.0457,69868.0
2020-05-15 12:50:00,25.96,25.98,25.93,25.97,55817.0,24.0457,24.0643,24.018,24.055,55817.0
2020-05-15 13:00:00,25.98,26.02,25.95,25.97,48774.0,24.0643,24.1013,24.0365,24.055,48774.0
2020-05-15 13:10:00,25.98,26.01,25.97,25.99,86844.0,24.0643,24.0921,24.055,24.0735,86844.0
2020-05-15 13:20:00,25.99,26.02,25.98,26.01,64964.0,24.0735,24.1013,24.0643,24.0921,64964.0
2020-05-15 13:30:00,26.01,26.02,25.98,26.0,33957.0,24.0921,24.1013,24.0643,24.0828,33957.0
2020-05-15 13:40:00,26.0,26.01,25.94,25.97,31297.0,24.0828,24.0921,24.0272,24.055,31297.0
2020-05-15 13:50:00,25.97,26.01,25.95,25.98,38423.0,24.055,24.0921,24.0365,24.0643,38423.0
2020-05-15 14:00:00,25.97,26.02,25.97,25.99,30173.0,24.055,24.1013,24.055,24.0735,30173.0
2020-05-15 14:10:00,25.99,26.02,25.97,26.0,32982.0,24.0735,24.1013,24.055,24.0828,32982.0
2020-05-15 14:20:00,26.0,26.02,25.99,26.02,30217.0,24.0828,24.1013,24.0735,24.1013,30217.0
2020-05-15 14:30:00,26.02,26.02,25.94,25.96,130929.0,24.1013,24.1013,24.0272,24.0457,130929.0
2020-05-15 14:40:00,25.96,25.98,25.94,25.95,65416.0,24.0457,24.0643,24.0272,24.0365,65416.0
2020-05-15 14:50:00,25.95,25.98,25.93,25.94,71672.0,24.0365,24.0643,24.018,24.0272,71672.0
2020-05-15 15:00:00,25.94,25.99,25.92,25.98,80998.0,24.0272,24.0735,24.0087,24.0643,80998.0
2020-05-15 15:10:00,25.98,25.99,25.96,25.99,45520.0,24.0643,24.0735,24.0457,24.0735,45520.0
2020-05-15 15:20:00,25.98,26.02,25.97,25.99,60845.0,24.0643,24.1013,24.055,24.0735,60845.0
2020-05-15 15:30:00,26.0,26.02,25.97,25.98,67889.0,24.0828,24.1013,24.055,24.0643,67889.0
2020-05-15 15:40:00,25.98,26.02,25.96,26.01,103833.0,24.0643,24.1013,24.0457,24.0921,103833.0
2020-05-15 15:50:00,26.01,26.04,25.98,26.01,450419.0,24.0921,24.1198,24.0643,24.0921,450419.0
2020-05-18 09:30:00,25.78,25.93,25.76,25.91,409344.0,23.879,24.018,23.8605,23.9994,409344.0
2020-05-18 09:40:00,25.92,25.96,25.89,25.93,418977.0,24.0087,24.0457,23.9809,24.018,418977.0
2020-05-18 09:50:00,25.93,25.94,25.85,25.89,272311.0,24.018,24.0272,23.9439,23.9809,272311.0
2020-05-18 10:00:00,25.9,25.91,25.87,25.89,345743.0,23.9902,23.9994,23.9624,23.9809,345743.0
2020-05-18 10:10:00,25.88,25.9,25.85,25.87,310643.0,23.9716,23.9902,23.9439,23.9624,310643.0
2020-05-18 10:20:00,25.87,25.9,25.85,25.87,189017.0,23.9624,23.9902,23.9439,23.9624,189017.0
2020-05-18 10:30:00,25.86,25.91,25.86,25.91,91969.0,23.9531,23.9994,23.9531,23.9994,91969.0
2020-05-18 10:40:00,25.91,25.96,25.9,25.95,212280.0,23.9994,24.0457,23.9902,24.0365,212280.0
2020-05-18 10:50:00,25.94,25.97,25.93,25.95,198113.0,24.0272,24.055,24.018,24.0365,198113.0
2020-05-18 11:00:00,25.95,25.97,25.93,25.97,54660.0,24.0365,24.055,24.018,24.055,54660.0
2020-05-18 11:10:00,25.96,26.03,25.96,26.03,103195.0,24.0457,24.1106,24.0457,24.1106,103195.0
2020-05-18 11:20:00,26.02,26.06,26.02,26.04,139795.0,24.1013,24.1384,24.1013,24.1198,139795.0
2020-05-18 11:30:00,26.03,26.07,26.02,26.04,76862.0,24.1106,24.1476,24.1013,24.1198,76862.0
2020-05-18 11:40:00,26.04,26.06,26.02,26.05,84198.0,24.1198,24.1384,24.1013,24.1291,84198.0
2020-05-18 11:50:00,26.05,26.06,26.03,26.05,59782.0,24.1291,24.1384,24.1106,24.1291,59782.0
2020-05-18 12:00:00,26.05,26.07,26.02,26.07,61720.0,24.1291,24.1476,24.1013,24.1476,61720.0
2020-05-18 12:10:00,26.07,26.1,26.06,26.07,94824.0,24.1476,24.1754,24.1384,24.1476,94824.0
2020-05-18 12:20:00,26.07,26.09,26.06,26.09,61550.0,24.1476,24.1662,24.1384,24.1662,61550.0
2020-05-18 12:30:00,26.09,26.13,26.08,26.13,73434.0,24.1662,24.2032,24.1569,24.2032,73434.0
2020-05-18 12:40:00,26.13,26.13,26.1,26.12,61778.0,24.2032,24.2032,24.1754,24.1939,61778.0
2020-05-18 12:50:00,26.12,26.17,26.12,26.17,105746.0,24.1939,24.2403,24.1939,24.2403,105746.0
2020-05-18 13:00:00,26.17,26.19,26.16,26.19,45693.0,24.2403,24.2588,24.231,24.2588,45693.0
2020-05-18 13:10:00,26.19,26.2,26.16,26.2,211652.0,24.2588,24.268,24.231,24.268,211652.0
2020-05-18 13:20:00,26.2,26.21,26.16,26.2,269202.0,24.268,24.2773,24.231,24.268,269202.0
2020-05-18 13:30:00,26.2,26.2,26.16,26.17,67536.0,24.268,24.268,24.231,24.2403,67536.0
2020-05-18 13:40:00,26.16,26.17,26.13,26.14,204828.0,24.231,24.2403,24.2032,24.2125,204828.0
2020-05-18 13:50:00,26.14,26.17,26.14,26.16,100004.0,24.2125,24.2403,24.2125,24.231,100004.0
2020-05-18 14:00:00,26.16,26.19,26.15,26.17,83982.0,24.231,24.2588,24.2217,24.2403,83982.0
2020-05-18 14:10:00,26.17,26.18,26.14,26.15,56518.0,24.2403,24.2495,24.2125,24.2217,56518.0
2020-05-18 14:20:00,26.16,26.18,26.15,26.17,57397.0,24.231,24.2495,24.2217,24.2403,57397.0
2020-05-18 14:30:00,26.17,26.19,26.15,26.18,243886.0,24.2403,24.2588,24.2217,24.2495,243886.0
2020-05-18 14:40:00,26.18,26.19,26.15,26.17,59299.0,24.2495,24.2588,24.2217,24.2403,59299.0
2020-05-18 14:50:00,26.17,26.18,26.13,26.17,77132.0,24.2403,24.2495,24.2032,24.2403,77132.0
2020-05-18 15:00:00,26.17,26.21,26.17,26.2,100621.0,24.2403,24.2773,24.2403,24.268,100621.0
2020-05-18 15:10:00,26.2,26.2,26.16,26.2,96210.0,24.268,24.268,24.231,24.268,96210.0
2020-05-18 15:20:00,26.2,26.24,26.19,26.24,113313.0,24.268,24.3051,24.2588,24.3051,113313.0
2020-05-18 15:30:00,26.24,26.3,26.23,26.28,141152.0,24.3051,24.3607,24.2958,24.3421,141152.0
2020-05-18 15:40:00,26.29,26.31,26.26,26.31,165164.0,24.3514,24.3699,24.3236,24.3699,165164.0
2020-05-18 15:50:00,26.32,26.32,26.25,26.29,679828.0,24.3792,24.3792,24.3144,24.3514,679828.0
2020-05-19 09:30:00,25.79,25.81,25.7,25.72,250232.0,23.8883,23.9068,23.8049,23.8234,250232.0
2020-05-19 09:40:00,25.72,25.72,25.65,25.66,121911.0,23.8234,23.8234,23.7586,23.7679,121911.0
2020-05-19 09:50:00,25.66,25.74,25.65,25.72,100451.0,23.7679,23.842,23.7586,23.8234,100451.0
2020-05-19 10:00:00,25.72,25.82,25.72,25.8,206096.0,23.8234,23.9161,23.8234,23.8975,206096.0
2020-05-19 10:10:00,25.8,25.82,25.72,25.73,127726.0,23.8975,23.9161,23.8234,23.8327,127726.0
2020-05-19 10:20:00,25.72,25.75,25.69,25.73,108141.0,23.8234,23.8512,23.7957,23.8327,108141.0
2020-05-19 10:30:00,25.73,25.75,25.69,25.7,115917.0,23.8327,23.8512,23.7957,23.8049,115917.0
2020-05-19 10:40:00,25.69,25.73,25.65,25.71,147639.0,23.7957,23.8327,23.7586,23.8142,147639.0
2020-05-19 10:50:00,25.72,25.78,25.72,25.77,138411.0,23.8234,23.879,23.8234,23.8698,138411.0
2020-05-19 11:00:00,25.77,25.78,25.75,25.78,40132.0,23.8698,23.879,23.8512,23.879,40132.0
2020-05-19 11:10:00,25.78,25.8,25.74,25.8,53328.0,23.879,23.8975,23.842,23.8975,53328.0
2020-05-19 11:20:00,25.8,25.82,25.78,25.8,50895.0,23.8975,23.9161,23.879,23.8975,50895.0
2020-05-19 11:30:00,25.8,25.83,25.78,25.79,60611.0,23.8975,23.9253,23.879,23.8883,60611.0
2020-05-19 11:40:00,25.8,25.83,25.79,25.8,37886.0,23.8975,23.9253,23.8883,23.8975,37886.0
2020-05-19 11:50:00,25.8,25.82,25.77,25.79,26467.0,23.8975,23.9161,23.8698,23.8883,26467.0
2020-05-19 12:00:00,25.79,25.81,25.77,25.8,15728.0,23.8883,23.9068,23.8698,23.8975,15728.0
2020-05-19 12:10:00,25.8,25.82,25.76,25.77,29022.0,23.8975,23.9161,23.8605,23.8698,29022.0
2020-05-19 12:20:00,25.77,25.8,25.77,25.78,17827.0,23.8698,23.8975,23.8698,23.879,17827.0
2020-05-19 12:30:00,25.78,25.79,25.74,25.75,45717.0,23.879,23.8883,23.842,23.8512,45717.0
2020-05-19 12:40:00,25.75,25.78,25.74,25.78,13222.0,23.8512,23.879,23.842,23.879,13222.0
2020-05-19 12:50:00,25.78,25.78,25.75,25.78,32619.0,23.879,23.879,23.8512,23.879,32619.0
2020-05-19 13:00:00,25.77,25.78,25.74,25.78,42382.0,23.8698,23.879,23.842,23.879,42382.0
2020-05-19 13:10:00,25.78,25.79,25.75,25.78,23903.0,23.879,23.8883,23.8512,23.879,23903.0
2020-05-19 13:20:00,25.78,25.78,25.76,25.77,13555.0,23.879,23.879,23.8605,23.8698,13555.0
2020-05-19 13:30:00,25.76,25.78,25.74,25.78,17430.0,23.8605,23.879,23.842,23.879,17430.0
2020-05-19 13:40:00,25.78,25.78,25.75,25.76,40470.0,23.879,23.879,23.8512,23.8605,40470.0
2020-05-19 13:50:00,25.75,25.75,25.74,25.75,15575.0,23.8512,23.8512,23.842,23.8512,15575.0
2020-05-19 14:00:00,25.75,25.77,25.72,25.77,46863.0,23.8512,23.8698,23.8234,23.8698,46863.0
2020-05-19 14:10:00,25.76,25.78,25.75,25.77,46929.0,23.8605,23.879,23.8512,23.8698,46929.0
2020-05-19 14:20:00,25.76,25.77,25.74,25.75,26961.0,23.8605,23.8698,23.842,23.8512,26961.0
2020-05-19 14:30:00,25.75,25.76,25.73,25.75,19333.0,23.8512,23.8605,23.8327,23.8512,19333.0
2020-05-19 14:40:00,25.75,25.77,25.72,25.76,46414.0,23.8512,23.8698,23.8234,23.8605,46414.0
2020-05-19 14:50:00,25.76,25.76,25.61,25.64,165518.0,23.8605,23.8605,23.7216,23.7493,165518.0
2020-05-19 15:00:00,25.62,25.68,25.61,25.67,87073.0,23.7308,23.7864,23.7216,23.7771,87073.0
2020-05-19 15:10:00,25.66,25.75,25.66,25.7,125194.0,23.7679,23.8512,23.7679,23.8049,125194.0
2020-05-19 15:20:00,25.7,25.7,25.65,25.69,117570.0,23.8049,23.8049,23.7586,23.7957,117570.0
2020-05-19 15:30:00,25.68,25.68,25.6,25.63,105756.0,23.7864,23.7864,23.7123,23.7401,105756.0
2020-05-19 15:40:00,25.63,25.65,25.59,25.61,186118.0,23.7401,23.7586,23.703,23.7216,186118.0
2020-05-19 15:50:00,25.6,25.63,25.56,25.58,1138703.0,23.7123,23.7401,23.6752,23.6938,1138703.0
2020-05-20 09:30:00,26.31,26.31,26.2,26.26,168628.0,24.3699,24.3699,24.268,24.3236,168628.0
2020-05-20 09:40:00,26.26,26.27,26.21,26.25,105516.0,24.3236,24.3329,24.2773,24.3144,105516.0
2020-05-20 09:50:00,26.26,26.28,26.22,26.26,77320.0,24.3236,24.3421,24.2866,24.3236,77320.0
2020-05-20 10:00:00,26.26,26.3,26.24,26.29,79428.0,24.3236,24.3607,24.3051,24.3514,79428.0
2020-05-20 10:10:00,26.29,26.32,26.27,26.32,73803.0,24.3514,24.3792,24.3329,24.3792,73803.0
2020-05-20 10:20:00,26.32,26.35,26.3,26.33,122790.0,24.3792,24.407,24.3607,24.3885,122790.0
2020-05-20 10:30:00,26.34,26.4,26.31,26.39,759371.0,24.3977,24.4533,24.3699,24.444,759371.0
2020-05-20 10:40:00,26.4,26.45,26.39,26.42,80849.0,24.4533,24.4996,24.444,24.4718,80849.0
2020-05-20 10:50:00,26.42,26.44,26.4,26.42,33635.0,24.4718,24.4903,24.4533,24.4718,33635.0
2020-05-20 11:00:00,26.42,26.42,26.38,26.39,79241.0,24.4718,24.4718,24.4348,24.444,79241.0
2020-05-20 11:10:00,26.39,26.45,26.39,26.44,53070.0,24.444,24.4996,24.444,24.4903,53070.0
2020-05-20 11:20:00,26.44,26.47,26.42,26.46,107242.0,24.4903,24.5181,24.4718,24.5089,107242.0
2020-05-20 11:30:00,26.47,26.47,26.43,26.45,103185.0,24.5181,24.5181,24.4811,24.4996,103185.0
2020-05-20 11:40:00,26.45,26.46,26.44,26.45,44884.0,24.4996,24.5089,24.4903,24.4996,44884.0
2020-05-20 11:50:00,26.45,26.46,26.4,26.41,41477.0,24.4996,24.5089,24.4533,24.4626,41477.0
2020-05-20 12:00:00,26.41,26.43,26.35,26.36,49363.0,24.4626,24.4811,24.407,24.4162,49363.0
2020-05-20 12:10:00,26.36,26.37,26.32,26.34,99288.0,24.4162,24.4255,24.3792,24.3977,99288.0
2020-05-20 12:20:00,26.34,26.34,26.28,26.32,54166.0,24.3977,24.3977,24.3421,24.3792,54166.0
2020-05-20 12:30:00,26.32,26.35,26.31,26.32,48210.0,24.3792,24.407,24.3699,24.3792,48210.0
2020-05-20 12:40:00,26.32,26.32,26.24,26.29,158860.0,24.3792,24.3792,24.3051,24.3514,158860.0
2020-05-20 12:50:00,26.29,26.32,26.28,26.32,122942.0,24.3514,24.3792,24.3421,24.3792,122942.0
2020-05-20 13:00:00,26.32,26.33,26.26,26.27,52850.0,24.3792,24.3885,24.3236,24.3329,52850.0
2020-05-20 13:10:00,26.28,26.31,26.26,26.28,76592.0,24.3421,24.3699,24.3236,24.3421,76592.0
2020-05-20 13:20:00,26.28,26.29,26.23,26.25,61949.0,24.3421,24.3514,24.2958,24.3144,61949.0
2020-05-20 13:30:00,26.26,26.28,26.24,26.28,70610.0,24.3236,24.3421,24.3051,24.3421,70610.0
2020-05-20 13:40:00,26.28,26.32,26.27,26.31,53264.0,24.3421,24.3792,24.3329,24.3699,53264.0
2020-05-20 13:50:00,26.3,26.32,26.29,26.31,205671.0,24.3607,24.3792,24.3514,24.3699,205671.0
2020-05-20 14:00:00,26.32,26.37,26.3,26.31,103843.0,24.3792,24.4255,24.3607,24.3699,103843.0
2020-05-20 14:10:00,26.31,26.33,26.27,26.3,58765.0,24.3699,24.3885,24.3329,24.3607,58765.0
2020-05-20 14:20:00,26.29,26.32,26.29,26.31,32102.0,24.3514,24.3792,24.3514,24.3699,32102.0
2020-05-20 14:30:00,26.31,26.36,26.3,26.34,25009.0,24.3699,24.4162,24.3607,24.3977,25009.0
2020-05-20 14:40:00,26.35,26.36,26.32,26.35,36372.0,24.407,24.4162,24.3792,24.407,36372.0
2020-05-20 14:50:00,26.35,26.39,26.34,26.37,40032.0,24.407,24.444,24.3977,24.4255,40032.0
2020-05-20 15:00:00,26.36,26.37,26.34,26.35,33840.0,24.4162,24.4255,24.3977,24.407,33840.0
2020-05-20 15:10:00,26.35,26.36,26.31,26.33,46449.0,24.407,24.4162,24.3699,24.3885,46449.0
2020-05-20 15:20:00,26.33,26.36,26.32,26.35,84538.0,24.3885,24.4162,24.3792,24.407,84538.0
2020-05-20 15:30:00,26.35,26.36,26.32,26.35,124268.0,24.407,24.4162,24.3792,24.407,124268.0
2020-05-20 15:40:00,26.34,26.37,26.31,26.34,131310.0,24.3977,24.4255,24.3699,24.3977,131310.0
2020-05-20 15:50:00,26.33,26.35,26.27,26.31,573472.0,24.3885,24.407,24.3329,24.3699,573472.0
2020-05-21 09:30:00,26.39,26.46,26.35,26.46,217381.0,24.444,24.5089,24.407,24.5089,217381.0
2020-05-21 09:40:00,26.45,26.51,26.45,26.47,91524.0,24.4996,24.5552,24.4996,24.5181,91524.0
2020-05-21 09:50:00,26.47,26.47,26.39,26.43,295809.0,24.5181,24.5181,24.444,24.4811,295809.0
2020-05-21 10:00:00,26.43,26.46,26.38,26.41,116471.0,24.4811,24.5089,24.4348,24.4626,116471.0
2020-05-21 10:10:00,26.41,26.46,26.4,26.43,137552.0,24.4626,24.5089,24.4533,24.4811,137552.0
2020-05-21 10:20:00,26.43,26.46,26.37,26.39,118568.0,24.4811,24.5089,24.4255,24.444,118568.0
2020-05-21 10:30:00,26.38,26.43,26.33,26.34,1720728.0,24.4348,24.4811,24.3885,24.3977,1720728.0
2020-05-21 10:40:00,26.34,26.38,26.33,26.35,284646.0,24.3977,24.4348,24.3885,24.407,284646.0
2020-05-21 10:50:00,26.35,26.37,26.31,26.33,179397.0,24.407,24.4255,24.3699,24.3885,179397.0
2020-05-21 11:00:00,26.32,26.32,26.23,26.25,105807.0,24.3792,24.3792,24.2958,24.3144,105807.0
2020-05-21 11:10:00,26.24,26.26,26.18,26.2,126633.0,24.3051,24.3236,24.2495,24.268,126633.0
2020-05-21 11:20:00,26.2,26.21,26.14,26.19,140294.0,24.268,24.2773,24.2125,24.2588,140294.0
2020-05-21 11:30:00,26.19,26.23,26.17,26.23,95890.0,24.2588,24.2958,24.2403,24.2958,95890.0
2020-05-21 11:40:00,26.23,26.24,26.22,26.22,90069.0,24.2958,24.3051,24.2866,24.2866,90069.0
2020-05-21 11:50:00,26.22,26.23,26.2,26.21,76834.0,24.2866,24.2958,24.268,24.2773,76834.0
2020-05-21 12:00:00,26.21,26.26,26.21,26.25,97799.0,24.2773,24.3236,24.2773,24.3144,97799.0
2020-05-21 12:10:00,26.25,26.26,26.23,26.24,115052.0,24.3144,24.3236,24.2958,24.3051,115052.0
2020-05-21 12:20:00,26.24,26.29,26.24,26.25,93341.0,24.3051,24.3514,24.3051,24.3144,93341.0
2020-05-21 12:30:00,26.24,26.26,26.19,26.2,88328.0,24.3051,24.3236,24.2588,24.268,88328.0
2020-05-21 12:40:00,26.2,26.24,26.19,26.23,55576.0,24.268,24.3051,24.2588,24.2958,55576.0
2020-05-21 12:50:00,26.22,26.23,26.18,26.21,42701.0,24.2866,24.2958,24.2495,24.2773,42701.0
2020-05-21 13:00:00,26.21,26.33,26.2,26.25,139321.0,24.2773,24.3885,24.268,24.3144,139321.0
2020-05-21 13:10:00,26.25,26.28,26.23,26.25,60464.0,24.3144,24.3421,24.2958,24.3144,60464.0
2020-05-21 13:20:00,26.25,26.25,26.22,26.23,56823.0,24.3144,24.3144,24.2866,24.2958,56823.0
2020-05-21 13:30:00,26.24,26.25,26.19,26.2,70559.0,24.3051,24.3144,24.2588,24.268,70559.0
2020-05-21 13:40:00,26.2,26.22,26.18,26.21,39268.0,24.268,24.2866,24.2495,24.2773,39268.0
2020-05-21 13:50:00,26.21,26.21,26.18,26.2,30828.0,24.2773,24.2773,24.2495,24.268,30828.0
2020-05-21 14:00:00,26.2,26.23,26.19,26.22,49553.0,24.268,24.2958,24.2588,24.2866,49553.0
2020-05-21 14:10:00,26.22,26.22,26.21,26.21,41268.0,24.2866,24.2866,24.2773,24.2773,41268.0
2020-05-21 14:20:00,26.22,26.27,26.21,26.24,55592.0,24.2866,24.3329,24.2773,24.3051,55592.0
2020-05-21 14:30:00,26.25,26.25,26.18,26.2,97622.0,24.3144,24.3144,24.2495,24.268,97622.0
2020-05-21 14:40:00,26.2,26.21,26.15,26.16,39004.0,24.268,24.2773,24.2217,24.231,39004.0
2020-05-21 14:50:00,26.16,26.18,26.14,26.16,108107.0,24.231,24.2495,24.2125,24.231,108107.0
2020-05-21 15:00:00,26.17,26.19,26.16,26.18,84644.0,24.2403,24.2588,24.231,24.2495,84644.0
2020-05-21 15:10:00,26.18,26.19,26.15,26.19,67584.0,24.2495,24.2588,24.2217,24.2588,67584.0
2020-05-21 15:20:00,26.19,26.22,26.18,26.21,125971.0,24.2588,24.2866,24.2495,24.2773,125971.0
2020-05-21 15:30:00,26.21,26.23,26.18,26.23,141487.0,24.2773,24.2958,24.2495,24.2958,141487.0
2020-05-21 15:40:00,26.23,26.25,26.2,26.24,181904.0,24.2958,24.3144,24.268,24.3051,181904.0
2020-05-21 15:50:00,26.24,26.25,26.18,26.2,393641.0,24.3051,24.3144,24.2495,24.268,393641.0
2020-05-22 09:30:00,26.14,26.18,25.99,26.0,280375.0,24.2125,24.2495,24.0735,24.0828,280375.0
2020-05-22 09:40:00,26.0,26.04,25.98,26.04,116777.0,24.0828,24.1198,24.0643,24.1198,116777.0
2020-05-22 09:50:00,26.03,26.06,26.01,26.05,69854.0,24.1106,24.1384,24.0921,24.1291,69854.0
2020-05-22 10:00:00,26.05,26.05,25.95,25.96,54895.0,24.1291,24.1291,24.0365,24.0457,54895.0
2020-05-22 10:10:00,25.97,26.02,25.95,26.01,85344.0,24.055,24.1013,24.0365,24.0921,85344.0
2020-05-22 10:20:00,26.01,26.05,26.0,26.04,54068.0,24.0921,24.1291,24.0828,24.1198,54068.0
2020-05-22 10:30:00,26.04,26.1,26.03,26.08,83001.0,24.1198,24.1754,24.1106,24.1569,83001.0
2020-05-22 10:40:00,26.09,26.11,26.05,26.05,50948.0,24.1662,24.1847,24.1291,24.1291,50948.0
2020-05-22 10:50:00,26.04,26.08,26.01,26.02,47879.0,24.1198,24.1569,24.0921,24.1013,47879.0
2020-05-22 11:00:00,26.03,26.06,26.01,26.05,60364.0,24.1106,24.1384,24.0921,24.1291,60364.0
2020-05-22 11:10:00,26.05,26.1,26.03,26.1,71460.0,24.1291,24.1754,24.1106,24.1754,71460.0
2020-05-22 11:20:00,26.1,26.12,26.06,26.1,66418.0,24.1754,24.1939,24.1384,24.1754,66418.0
2020-05-22 11:30:00,26.1,26.13,26.08,26.12,110314.0,24.1754,24.2032,24.1569,24.1939,110314.0
2020-05-22 11:40:00,26.12,26.12,26.09,26.1,32911.0,24.1939,24.1939,24.1662,24.1754,32911.0
2020-05-22 11:50:00,26.09,26.12,26.08,26.1,18679.0,24.1662,24.1939,24.1569,24.1754,18679.0
2020-05-22 12:00:00,26.11,26.13,26.09,26.09,41301.0,24.1847,24.2032,24.1662,24.1662,41301.0
2020-05-22 12:10:00,26.09,26.1,26.07,26.09,20871.0,24.1662,24.1754,24.1476,24.1662,20871.0
2020-05-22 12:20:00,26.1,26.11,26.09,26.1,19845.0,24.1754,24.1847,24.1662,24.1754,19845.0
2020-05-22 12:30:00,26.1,26.14,26.1,26.13,52627.0,24.1754,24.2125,24.1754,24.2032,52627.0
2020-05-22 12:40:00,26.13,26.16,26.11,26.12,33061.0,24.2032,24.231,24.1847,24.1939,33061.0
2020-05-22 12:50:00,26.12,26.14,26.11,26.12,34715.0,24.1939,24.2125,24.1847,24.1939,34715.0
2020-05-22 13:00:00,26.12,26.15,26.1,26.11,50030.0,24.1939,24.2217,24.1754,24.1847,50030.0
2020-05-22 13:10:00,26.11,26.14,26.1,26.13,73964.0,24.1847,24.2125,24.1754,24.2032,73964.0
2020-05-22 13:20:00,26.13,26.16,26.13,26.13,45859.0,24.2032,24.231,24.2032,24.2032,45859.0
2020-05-22 13:30:00,26.14,26.15,26.11,26.13,125117.0,24.2125,24.2217,24.1847,24.2032,125117.0
2020-05-22 13:40:00,26.12,26.14,26.11,26.12,20507.0,24.1939,24.2125,24.1847,24.1939,20507.0
2020-05-22 13:50:00,26.13,26.14,26.1,26.13,58452.0,24.2032,24.2125,24.1754,24.2032,58452.0
2020-05-22 14:00:00,26.13,26.17,26.12,26.17,37299.0,24.2032,24.2403,24.1939,24.2403,37299.0
2020-05-22 14:10:00,26.16,26.17,26.15,26.16,32101.0,24.231,24.2403,24.2217,24.231,32101.0
2020-05-22 14:20:00,26.16,26.17,26.14,26.15,22976.0,24.231,24.2403,24.2125,24.2217,22976.0
2020-05-22 14:30:00,26.14,26.17,26.13,26.14,40044.0,24.2125,24.2403,24.2032,24.2125,40044.0
2020-05-22 14:40:00,26.14,26.14,26.09,26.11,61425.0,24.2125,24.2125,24.1662,24.1847,61425.0
2020-05-22 14:50:00,26.1,26.11,26.08,26.1,26260.0,24.1754,24.1847,24.1569,24.1754,26260.0
2020-05-22 15:00:00,26.1,26.12,26.08,26.12,61697.0,24.1754,24.1939,24.1569,24.1939,61697.0
2020-05-22 15:10:00,26.11,26.12,26.07,26.09,48031.0,24.1847,24.1939,24.1476,24.1662,48031.0
2020-05-22 15:20:00,26.09,26.09,26.04,26.07,116125.0,24.1662,24.1662,24.1198,24.1476,116125.0
2020-05-22 15:30:00,26.08,26.09,26.06,26.09,50773.0,24.1569,24.1662,24.1384,24.1662,50773.0
2020-05-22 15:40:00,26.08,26.12,26.06,26.1,39486.0,24.1569,24.1939,24.1384,24.1754,39486.0
2020-05-22 15:50:00,26.1,26.13,26.09,26.13,178393.0,24.1754,24.2032,24.1662,24.2032,178393.0
2020-05-26 09:30:00,26.25,26.38,26.25,26.35,198629.0,24.3144,24.4348,24.3144,24.407,198629.0
2020-05-26 09:40:00,26.35,26.42,26.34,26.37,219547.0,24.407,24.4718,24.3977,24.4255,219547.0
2020-05-26 09:50:00,26.36,26.36,26.31,26.31,163120.0,24.4162,24.4162,24.3699,24.3699,163120.0
2020-05-26 10:00:00,26.3,26.32,26.25,26.26,164462.0,24.3607,24.3792,24.3144,24.3236,164462.0
2020-05-26 10:10:00,26.26,26.3,26.24,26.3,191675.0,24.3236,24.3607,24.3051,24.3607,191675.0
2020-05-26 10:20:00,26.3,26.34,26.29,26.34,203232.0,24.3607,24.3977,24.3514,24.3977,203232.0
2020-05-26 10:30:00,26.34,26.35,26.32,26.32,101895.0,24.3977,24.407,24.3792,24.3792,101895.0
2020-05-26 10:40:00,26.33,26.34,26.31,26.31,79181.0,24.3885,24.3977,24.3699,24.3699,79181.0
2020-05-26 10:50:00,26.32,26.35,26.31,26.35,68764.0,24.3792,24.407,24.3699,24.407,68764.0
2020-05-26 11:00:00,26.35,26.38,26.34,26.36,76109.0,24.407,24.4348,24.3977,24.4162,76109.0
2020-05-26 11:10:00,26.35,26.37,26.34,26.36,79665.0,24.407,24.4255,24.3977,24.4162,79665.0
2020-05-26 11:20:00,26.36,26.36,26.24,26.29,137584.0,24.4162,24.4162,24.3051,24.3514,137584.0
2020-05-26 11:30:00,26.29,26.3,26.27,26.29,66426.0,24.3514,24.3607,24.3329,24.3514,66426.0
2020-05-26 11:40:00,26.29,26.3,26.25,26.26,40860.0,24.3514,24.3607,24.3144,24.3236,40860.0
2020-05-26 11:50:00,26.25,26.26,26.23,26.25,33978.0,24.3144,24.3236,24.2958,24.3144,33978.0
2020-05-26 12:00:00,26.25,26.26,26.23,26.25,32927.0,24.3144,24.3236,24.2958,24.3144,32927.0
2020-05-26 12:10:00,26.25,26.27,26.22,26.22,32297.0,24.3144,24.3329,24.2866,24.2866,32297.0
2020-05-26 12:20:00,26.22,26.24,26.22,26.23,31551.0,24.2866,24.3051,24.2866,24.2958,31551.0
2020-05-26 12:30:00,26.22,26.26,26.22,26.26,47190.0,24.2866,24.3236,24.2866,24.3236,47190.0
2020-05-26 12:40:00,26.25,26.28,26.24,26.26,127495.0,24.3144,24.3421,24.3051,24.3236,127495.0
2020-05-26 12:50:00,26.26,26.3,26.26,26.29,30064.0,24.3236,24.3607,24.3236,24.3514,30064.0
2020-05-26 13:00:00,26.29,26.3,26.28,26.29,67165.0,24.3514,24.3607,24.3421,24.3514,67165.0
2020-05-26 13:10:00,26.28,26.28,26.26,26.27,28860.0,24.3421,24.3421,24.3236,24.3329,28860.0
2020-05-26 13:20:00,26.26,26.3,26.26,26.3,49791.0,24.3236,24.3607,24.3236,24.3607,49791.0
2020-05-26 13:30:00,26.29,26.3,26.27,26.28,46436.0,24.3514,24.3607,24.3329,24.3421,46436.0
2020-05-26 13:40:00,26.28,26.28,26.26,26.26,21702.0,24.3421,24.3421,24.3236,24.3236,21702.0
2020-05-26 13:50:00,26.26,26.28,26.25,26.27,52082.0,24.3236,24.3421,24.3144,24.3329,52082.0
2020-05-26 14:00:00,26.26,26.28,26.25,26.25,24964.0,24.3236,24.3421,24.3144,24.3144,24964.0
2020-05-26 14:10:00,26.25,26.26,26.24,26.25,43688.0,24.3144,24.3236,24.3051,24.3144,43688.0
2020-05-26 14:20:00,26.25,26.26,26.23,26.25,82098.0,24.3144,24.3236,24.2958,24.3144,82098.0
2020-05-26 14:30:00,26.25,26.25,26.21,26.21,52340.0,24.3144,24.3144,24.2773,24.2773,52340.0
2020-05-26 14:40:00,26.21,26.21,26.2,26.2,40279.0,24.2773,24.2773,24.268,24.268,40279.0
2020-05-26 14:50:00,26.21,26.23,26.2,26.23,43227.0,24.2773,24.2958,24.268,24.2958,43227.0
2020-05-26 15:00:00,26.23,26.24,26.2,26.21,82483.0,24.2958,24.3051,24.268,24.2773,82483.0
2020-05-26 15:10:00,26.21,26.21,26.18,26.2,116242.0,24.2773,24.2773,24.2495,24.268,116242.0
2020-05-26 15:20:00,26.2,26.24,26.19,26.23,68757.0,24.268,24.3051,24.2588,24.2958,68757.0
2020-05-26 15:30:00,26.23,26.25,26.16,26.19,196505.0,24.2958,24.3144,24.231,24.2588,196505.0
2020-05-26 15:40:00,26.19,26.19,26.07,26.09,191675.0,24.2588,24.2588,24.1476,24.1662,191675.0
2020-05-26 15:50:00,26.1,26.12,26.06,26.07,422427.0,24.1754,24.1939,24.1384,24.1476,422427.0
2020-05-27 09:30:00,26.52,26.52,26.44,26.45,155960.0,24.5644,24.5644,24.4903,24.4996,155960.0
2020-05-27 09:40:00,26.45,26.45,26.38,26.39,208785.0,24.4996,24.4996,24.4348,24.444,208785.0
2020-05-27 09:50:00,26.38,26.4,26.33,26.37,257477.0,24.4348,24.4533,24.3885,24.4255,257477.0
2020-05-27 10:00:00,26.38,26.39,26.35,26.39,198753.0,24.4348,24.444,24.407,24.444,198753.0
2020-05-27 10:10:00,26.39,26.46,26.38,26.45,85184.0,24.444,24.5089,24.4348,24.4996,85184.0
2020-05-27 10:20:00,26.45,26.45,26.35,26.37,210343.0,24.4996,24.4996,24.407,24.4255,210343.0
2020-05-27 10:30:00,26.36,26.36,26.26,26.27,114535.0,24.4162,24.4162,24.3236,24.3329,114535.0
2020-05-27 10:40:00,26.27,26.27,26.16,26.17,84557.0,24.3329,24.3329,24.231,24.2403,84557.0
2020-05-27 10:50:00,26.17,26.23,26.16,26.21,76864.0,24.2403,24.2958,24.231,24.2773,76864.0
2020-05-27 11:00:00,26.21,26.25,26.17,26.24,91684.0,24.2773,24.3144,24.2403,24.3051,91684.0
2020-05-27 11:10:00,26.23,26.27,26.22,26.27,53921.0,24.2958,24.3329,24.2866,24.3329,53921.0
2020-05-27 11:20:00,26.27,26.28,26.25,26.28,66862.0,24.3329,24.3421,24.3144,24.3421,66862.0
2020-05-27 11:30:00,26.28,26.33,26.23,26.26,89771.0,24.3421,24.3885,24.2958,24.3236,89771.0
2020-05-27 11:40:00,26.26,26.35,26.21,26.34,167766.0,24.3236,24.407,24.2773,24.3977,167766.0
2020-05-27 11:50:00,26.34,26.35,26.29,26.3,137998.0,24.3977,24.407,24.3514,24.3607,137998.0
2020-05-27 12:00:00,26.3,26.36,26.3,26.34,193469.0,24.3607,24.4162,24.3607,24.3977,193469.0
2020-05-27 12:10:00,26.34,26.36,26.32,26.35,90039.0,24.3977,24.4162,24.3792,24.407,90039.0
2020-05-27 12:20:00,26.36,26.36,26.31,26.31,80804.0,24.4162,24.4162,24.3699,24.3699,80804.0
2020-05-27 12:30:00,26.32,26.35,26.3,26.33,54287.0,24.3792,24.407,24.3607,24.3885,54287.0
2020-05-27 12:40:00,26.33,26.36,26.3,26.34,45934.0,24.3885,24.4162,24.3607,24.3977,45934.0
2020-05-27 12:50:00,26.34,26.36,26.31,26.32,40600.0,24.3977,24.4162,24.3699,24.3792,40600.0
2020-05-27 13:00:00,26.32,26.33,26.26,26.29,167758.0,24.3792,24.3885,24.3236,24.3514,167758.0
2020-05-27 13:10:00,26.29,26.31,26.28,26.3,47565.0,24.3514,24.3699,24.3421,24.3607,47565.0
2020-05-27 13:20:00,26.3,26.32,26.28,26.29,32384.0,24.3607,24.3792,24.3421,24.3514,32384.0
2020-05-27 13:30:00,26.29,26.32,26.25,26.32,51002.0,24.3514,24.3792,24.3144,24.3792,51002.0
2020-05-27 13:40:00,26.33,26.37,26.32,26.37,73860.0,24.3885,24.4255,24.3792,24.4255,73860.0
2020-05-27 13:50:00,26.37,26.39,26.36,26.38,26107.0,24.4255,24.444,24.4162,24.4348,26107.0
2020-05-27 14:00:00,26.38,26.43,26.38,26.4,110810.0,24.4348,24.4811,24.4348,24.4533,110810.0
2020-05-27 14:10:00,26.39,26.41,26.38,26.39,43243.0,24.444,24.4626,24.4348,24.444,43243.0
2020-05-27 14:20:00,26.39,26.4,26.37,26.38,38083.0,24.444,24.4533,24.4255,24.4348,38083.0
2020-05-27 14:30:00,26.38,26.42,26.37,26.41,49157.0,24.4348,24.4718,24.4255,24.4626,49157.0
2020-05-27 14:40:00,26.4,26.42,26.39,26.41,17120.0,24.4533,24.4718,24.444,24.4626,17120.0
2020-05-27 14:50:00,26.41,26.44,26.41,26.44,22555.0,24.4626,24.4903,24.4626,24.4903,22555.0
2020-05-27 15:00:00,26.44,26.44,26.4,26.42,43134.0,24.4903,24.4903,24.4533,24.4718,43134.0
2020-05-27 15:10:00,26.42,26.44,26.4,26.43,43980.0,24.4718,24.4903,24.4533,24.4811,43980.0
2020-05-27 15:20:00,26.43,26.45,26.42,26.45,89615.0,24.4811,24.4996,24.4718,24.4996,89615.0
2020-05-27 15:30:00,26.44,26.47,26.42,26.46,60680.0,24.4903,24.5181,24.4718,24.5089,60680.0
2020-05-27 15:40:00,26.46,26.5,26.45,26.47,113274.0,24.5089,24.5459,24.4996,24.5181,113274.0
2020-05-27 15:50:00,26.48,26.49,26.44,26.47,416387.0,24.5274,24.5367,24.4903,24.5181,416387.0
2020-05-28 09:30:00,27.05,27.11,27.03,27.07,440992.0,25.0554,25.1109,25.0368,25.0739,440992.0
2020-05-28 09:40:00,27.07,27.1,27.0,27.0,1334383.0,25.0739,25.1017,25.0091,25.0091,1334383.0
2020-05-28 09:50:00,27.01,27.06,26.99,27.0,123207.0,25.0183,25.0646,24.9998,25.0091,123207.0
2020-05-28 10:00:00,27.0,27.07,26.97,27.05,132909.0,25.0091,25.0739,24.9813,25.0554,132909.0
2020-05-28 10:10:00,27.05,27.09,27.0,27.02,102922.0,25.0554,25.0924,25.0091,25.0276,102922.0
2020-05-28 10:20:00,27.01,27.06,27.01,27.04,72964.0,25.0183,25.0646,25.0183,25.0461,72964.0
2020-05-28 10:30:00,27.04,27.05,27.01,27.04,77988.0,25.0461,25.0554,25.0183,25.0461,77988.0
2020-05-28 10:40:00,27.05,27.08,27.03,27.06,95356.0,25.0554,25.0832,25.0368,25.0646,95356.0
2020-05-28 10:50:00,27.06,27.06,27.04,27.05,98372.0,25.0646,25.0646,25.0461,25.0554,98372.0
2020-05-28 11:00:00,27.06,27.08,27.02,27.03,112669.0,25.0646,25.0832,25.0276,25.0368,112669.0
2020-05-28 11:10:00,27.03,27.07,27.01,27.05,64472.0,25.0368,25.0739,25.0183,25.0554,64472.0
2020-05-28 11:20:00,27.05,27.07,27.02,27.07,146651.0,25.0554,25.0739,25.0276,25.0739,146651.0
2020-05-28 11:30:00,27.07,27.08,27.02,27.03,180980.0,25.0739,25.0832,25.0276,25.0368,180980.0
2020-05-28 11:40:00,27.02,27.05,27.0,27.04,104496.0,25.0276,25.0554,25.0091,25.0461,104496.0
2020-05-28 11:50:00,27.04,27.05,27.02,27.04,56492.0,25.0461,25.0554,25.0276,25.0461,56492.0
2020-05-28 12:00:00,27.04,27.06,27.01,27.04,50746.0,25.0461,25.0646,25.0183,25.0461,50746.0
2020-05-28 12:10:00,27.05,27.06,27.02,27.03,26353.0,25.0554,25.0646,25.0276,25.0368,26353.0
2020-05-28 12:20:00,27.03,27.06,27.02,27.03,46183.0,25.0368,25.0646,25.0276,25.0368,46183.0
2020-05-28 12:30:00,27.03,27.09,27.02,27.08,52584.0,25.0368,25.0924,25.0276,25.0832,52584.0
2020-05-28 12:40:00,27.08,27.09,27.06,27.09,34930.0,25.0832,25.0924,25.0646,25.0924,34930.0
2020-05-28 12:50:00,27.09,27.11,27.08,27.11,30780.0,25.0924,25.1109,25.0832,25.1109,30780.0
2020-05-28 13:00:00,27.11,27.13,27.09,27.13,33844.0,25.1109,25.1295,25.0924,25.1295,33844.0
2020-05-28 13:10:00,27.13,27.14,27.11,27.13,45281.0,25.1295,25.1387,25.1109,25.1295,45281.0
2020-05-28 13:20:00,27.13,27.16,27.12,27.14,39197.0,25.1295,25.1573,25.1202,25.1387,39197.0
2020-05-28 13:30:00,27.14,27.15,27.12,27.14,26579.0,25.1387,25.148,25.1202,25.1387,26579.0
2020-05-28 13:40:00,27.14,27.16,27.13,27.13,23753.0,25.1387,25.1573,25.1295,25.1295,23753.0
2020-05-28 13:50:00,27.13,27.14,27.1,27.11,181545.0,25.1295,25.1387,25.1017,25.1109,181545.0
2020-05-28 14:00:00,27.11,27.13,27.08,27.09,252207.0,25.1109,25.1295,25.0832,25.0924,252207.0
2020-05-28 14:10:00,27.09,27.11,27.07,27.11,31012.0,25.0924,25.1109,25.0739,25.1109,31012.0
2020-05-28 14:20:00,27.1,27.11,27.06,27.07,75377.0,25.1017,25.1109,25.0646,25.0739,75377.0
2020-05-28 14:30:00,27.08,27.09,27.03,27.04,135426.0,25.0832,25.0924,25.0368,25.0461,135426.0
2020-05-28 14:40:00,27.04,27.05,27.0,27.02,62537.0,25.0461,25.0554,25.0091,25.0276,62537.0
2020-05-28 14:50:00,27.02,27.03,26.99,27.03,105388.0,25.0276,25.0368,24.9998,25.0368,105388.0
2020-05-28 15:00:00,27.03,27.06,27.02,27.04,49740.0,25.0368,25.0646,25.0276,25.0461,49740.0
2020-05-28 15:10:00,27.04,27.08,26.94,26.96,145690.0,25.0461,25.0832,24.9535,24.972,145690.0
2020-05-28 15:20:00,26.96,26.97,26.9,26.91,158241.0,24.972,24.9813,24.9164,24.9257,158241.0
2020-05-28 15:30:00,26.92,26.93,26.87,26.89,120066.0,24.935,24.9442,24.8886,24.9072,120066.0
2020-05-28 15:40:00,26.88,26.9,26.82,26.83,209499.0,24.8979,24.9164,24.8423,24.8516,209499.0
2020-05-28 15:50:00,26.82,26.83,26.77,26.8,542163.0,24.8423,24.8516,24.796,24.8238,542163.0
2020-05-29 09:30:00,27.19,27.19,27.09,27.16,306334.0,25.185,25.185,25.0924,25.1573,306334.0
2020-05-29 09:40:00,27.17,27.24,27.14,27.23,489227.0,25.1665,25.2314,25.1387,25.2221,489227.0
2020-05-29 09:50:00,27.22,27.24,27.17,27.19,245020.0,25.2128,25.2314,25.1665,25.185,245020.0
2020-05-29 10:00:00,27.19,27.24,27.16,27.18,353047.0,25.185,25.2314,25.1573,25.1758,353047.0
2020-05-29 10:10:00,27.18,27.23,27.16,27.21,251289.0,25.1758,25.2221,25.1573,25.2036,251289.0
2020-05-29 10:20:00,27.21,27.25,27.18,27.21,188491.0,25.2036,25.2406,25.1758,25.2036,188491.0
2020-05-29 10:30:00,27.21,27.24,27.2,27.23,146528.0,25.2036,25.2314,25.1943,25.2221,146528.0
2020-05-29 10:40:00,27.22,27.25,27.2,27.21,149333.0,25.2128,25.2406,25.1943,25.2036,149333.0
2020-05-29 10:50:00,27.21,27.25,27.2,27.23,115629.0,25.2036,25.2406,25.1943,25.2221,115629.0
2020-05-29 11:00:00,27.23,27.25,27.19,27.19,188091.0,25.2221,25.2406,25.185,25.185,188091.0
2020-05-29 11:10:00,27.19,27.25,27.19,27.23,194632.0,25.185,25.2406,25.185,25.2221,194632.0
2020-05-29 11:20:00,27.23,27.25,27.2,27.21,204045.0,25.2221,25.2406,25.1943,25.2036,204045.0
2020-05-29 11:30:00,27.2,27.22,27.17,27.2,107714.0,25.1943,25.2128,25.1665,25.1943,107714.0
2020-05-29 11:40:00,27.2,27.2,27.14,27.17,204806.0,25.1943,25.1943,25.1387,25.1665,204806.0
2020-05-29 11:50:00,27.17,27.18,27.15,27.17,150435.0,25.1665,25.1758,25.148,25.1665,150435.0
2020-05-29 12:00:00,27.17,27.18,27.15,27.16,194878.0,25.1665,25.1758,25.148,25.1573,194878.0
2020-05-29 12:10:00,27.16,27.18,27.13,27.15,61765.0,25.1573,25.1758,25.1295,25.148,61765.0
2020-05-29 12:20:00,27.14,27.18,27.14,27.17,67905.0,25.1387,25.1758,25.1387,25.1665,67905.0
2020-05-29 12:30:00,27.17,27.17,27.13,27.16,171274.0,25.1665,25.1665,25.1295,25.1573,171274.0
2020-05-29 12:40:00,27.16,27.16,27.12,27.13,186394.0,25.1573,25.1573,25.1202,25.1295,186394.0
2020-05-29 12:50:00,27.13,27.25,27.07,27.2,257527.0,25.1295,25.2406,25.0739,25.1943,257527.0
2020-05-29 13:00:00,27.21,27.22,27.15,27.17,87165.0,25.2036,25.2128,25.148,25.1665,87165.0
2020-05-29 13:10:00,27.16,27.21,27.15,27.19,181369.0,25.1573,25.2036,25.148,25.185,181369.0
2020-05-29 13:20:00,27.18,27.19,27.15,27.18,181770.0,25.1758,25.185,25.148,25.1758,181770.0
2020-05-29 13:30:00,27.18,27.2,27.12,27.13,149474.0,25.1758,25.1943,25.1202,25.1295,149474.0
2020-05-29 13:40:00,27.13,27.14,27.1,27.13,157431.0,25.1295,25.1387,25.1017,25.1295,157431.0
2020-05-29 13:50:00,27.13,27.15,27.11,27.14,138099.0,25.1295,25.148,25.1109,25.1387,138099.0
2020-05-29 14:00:00,27.14,27.25,27.11,27.24,241006.0,25.1387,25.2406,25.1109,25.2314,241006.0
2020-05-29 14:10:00,27.24,27.28,27.22,27.27,165554.0,25.2314,25.2684,25.2128,25.2591,165554.0
2020-05-29 14:20:00,27.27,27.32,27.25,27.31,244285.0,25.2591,25.3055,25.2406,25.2962,244285.0
2020-05-29 14:30:00,27.31,27.32,27.27,27.28,200141.0,25.2962,25.3055,25.2591,25.2684,200141.0
2020-05-29 14:40:00,27.28,27.29,27.21,27.21,107963.0,25.2684,25.2777,25.2036,25.2036,107963.0
2020-05-29 14:50:00,27.22,27.35,27.06,27.35,290556.0,25.2128,25.3332,25.0646,25.3332,290556.0
2020-05-29 15:00:00,27.35,27.47,27.34,27.43,193343.0,25.3332,25.4444,25.324,25.4073,193343.0
2020-05-29 15:10:00,27.42,27.45,27.35,27.4,203361.0,25.3981,25.4259,25.3332,25.3796,203361.0
2020-05-29 15:20:00,27.4,27.43,27.36,27.37,333202.0,25.3796,25.4073,25.3425,25.3518,333202.0
2020-05-29 15:30:00,27.38,27.41,27.35,27.4,136968.0,25.361,25.3888,25.3332,25.3796,136968.0
2020-05-29 15:40:00,27.39,27.44,27.38,27.39,314339.0,25.3703,25.4166,25.361,25.3703,314339.0
2020-05-29 15:50:00,27.4,27.46,27.38,27.42,807038.0,25.3796,25.4351,25.361,25.3981,807038.0
2020-06-01 09:30:00,28.0,28.03,27.9,27.98,951827.0,25.9353,25.9631,25.8427,25.9168,951827.0
2020-06-01 09:40:00,28.0,28.1,27.99,28.07,110286.0,25.9353,26.0279,25.9261,26.0002,110286.0
2020-06-01 09:50:00,28.07,28.08,27.83,27.84,209539.0,26.0002,26.0094,25.7779,25.7871,209539.0
2020-06-01 10:00:00,27.84,27.92,27.82,27.91,104720.0,25.7871,25.8612,25.7686,25.852,104720.0
2020-06-01 10:10:00,27.9,28.06,27.9,28.04,174868.0,25.8427,25.9909,25.8427,25.9724,174868.0
2020-06-01 10:20:00,28.04,28.09,28.02,28.08,77751.0,25.9724,26.0187,25.9538,26.0094,77751.0
2020-06-01 10:30:00,28.09,28.1,28.05,28.07,65953.0,26.0187,26.0279,25.9816,26.0002,65953.0
2020-06-01 10:40:00,28.07,28.07,28.03,28.07,74681.0,26.0002,26.0002,25.9631,26.0002,74681.0
2020-06-01 10:50:00,28.06,28.09,28.04,28.09,92659.0,25.9909,26.0187,25.9724,26.0187,92659.0
2020-06-01 11:00:00,28.1,28.11,28.02,28.03,140553.0,26.0279,26.0372,25.9538,25.9631,140553.0
2020-06-01 11:10:00,28.02,28.07,28.01,28.04,97675.0,25.9538,26.0002,25.9446,25.9724,97675.0
2020-06-01 11:20:00,28.04,28.06,27.99,28.01,79908.0,25.9724,25.9909,25.9261,25.9446,79908.0
2020-06-01 11:30:00,28.01,28.04,28.0,28.04,60369.0,25.9446,25.9724,25.9353,25.9724,60369.0
2020-06-01 11:40:00,28.04,28.05,28.02,28.05,37481.0,25.9724,25.9816,25.9538,25.9816,37481.0
2020-06-01 11:50:00,28.04,28.05,28.03,28.04,32849.0,25.9724,25.9816,25.9631,25.9724,32849.0
2020-06-01 12:00:00,28.03,28.07,28.01,28.05,133951.0,25.9631,26.0002,25.9446,25.9816,133951.0
2020-06-01 12:10:00,28.05,28.09,28.04,28.09,39908.0,25.9816,26.0187,25.9724,26.0187,39908.0
2020-06-01 12:20:00,28.09,28.09,28.06,28.08,63655.0,26.0187,26.0187,25.9909,26.0094,63655.0
2020-06-01 12:30:00,28.08,28.09,28.07,28.08,44081.0,26.0094,26.0187,26.0002,26.0094,44081.0
2020-06-01 12:40:00,28.08,28.09,28.07,28.09,70116.0,26.0094,26.0187,26.0002,26.0187,70116.0
2020-06-01 12:50:00,28.09,28.09,28.07,28.09,64614.0,26.0187,26.0187,26.0002,26.0187,64614.0
2020-06-01 13:00:00,28.09,28.1,28.08,28.09,162907.0,26.0187,26.0279,26.0094,26.0187,162907.0
2020-06-01 13:10:00,28.08,28.1,28.07,28.08,268121.0,26.0094,26.0279,26.0002,26.0094,268121.0
2020-06-01 13:20:00,28.09,28.1,28.08,28.1,217673.0,26.0187,26.0279,26.0094,26.0279,217673.0
2020-06-01 13:30:00,28.1,28.1,28.08,28.1,57243.0,26.0279,26.0279,26.0094,26.0279,57243.0
2020-06-01 13:40:00,28.1,28.11,28.09,28.1,34881.0,26.0279,26.0372,26.0187,26.0279,34881.0
2020-06-01 13:50:00,28.1,28.1,28.07,28.1,61713.0,26.0279,26.0279,26.0002,26.0279,61713.0
2020-06-01 14:00:00,28.1,28.13,28.09,28.12,35579.0,26.0279,26.0557,26.0187,26.0465,35579.0
2020-06-01 14:10:00,28.13,28.13,28.09,28.11,84061.0,26.0557,26.0557,26.0187,26.0372,84061.0
2020-06-01 14:20:00,28.11,28.11,28.09,28.1,30756.0,26.0372,26.0372,26.0187,26.0279,30756.0
2020-06-01 14:30:00,28.1,28.1,28.08,28.1,46153.0,26.0279,26.0279,26.0094,26.0279,46153.0
2020-06-01 14:40:00,28.09,28.15,28.09,28.15,163531.0,26.0187,26.0743,26.0187,26.0743,163531.0
2020-06-01 14:50:00,28.15,28.17,28.13,28.17,57001.0,26.0743,26.0928,26.0557,26.0928,57001.0
2020-06-01 15:00:00,28.16,28.17,28.11,28.13,353171.0,26.0835,26.0928,26.0372,26.0557,353171.0
2020-06-01 15:10:00,28.14,28.14,28.11,28.14,247440.0,26.065,26.065,26.0372,26.065,247440.0
2020-06-01 15:20:00,28.14,28.15,28.13,28.14,111661.0,26.065,26.0743,26.0557,26.065,111661.0
2020-06-01 15:30:00,28.14,28.16,28.12,28.14,123418.0,26.065,26.0835,26.0465,26.065,123418.0
2020-06-01 15:40:00,28.13,28.15,28.11,28.12,154737.0,26.0557,26.0743,26.0372,26.0465,154737.0
2020-06-01 15:50:00,28.12,28.21,28.11,28.21,652431.0,26.0465,26.1298,26.0372,26.1298,652431.0
2020-06-02 09:30:00,28.64,28.66,28.49,28.54,399533.0,26.5281,26.5466,26.3892,26.4355,399533.0
2020-06-02 09:40:00,28.54,28.6,28.54,28.6,650981.0,26.4355,26.4911,26.4355,26.4911,650981.0
2020-06-02 09:50:00,28.6,28.7,28.59,28.7,882660.0,26.4911,26.5837,26.4818,26.5837,882660.0
2020-06-02 10:00:00,28.7,28.73,28.69,28.72,119179.0,26.5837,26.6115,26.5744,26.6022,119179.0
2020-06-02 10:10:00,28.72,28.76,28.68,28.76,200178.0,26.6022,26.6393,26.5652,26.6393,200178.0
2020-06-02 10:20:00,28.76,28.82,28.75,28.82,120838.0,26.6393,26.6949,26.63,26.6949,120838.0
2020-06-02 10:30:00,28.82,28.87,28.81,28.85,230513.0,26.6949,26.7412,26.6856,26.7226,230513.0
2020-06-02 10:40:00,28.85,28.87,28.81,28.83,177337.0,26.7226,26.7412,26.6856,26.7041,177337.0
2020-06-02 10:50:00,28.83,28.89,28.81,28.89,139979.0,26.7041,26.7597,26.6856,26.7597,139979.0
2020-06-02 11:00:00,28.89,28.89,28.73,28.74,432066.0,26.7597,26.7597,26.6115,26.6207,432066.0
2020-06-02 11:10:00,28.74,28.82,28.74,28.82,148755.0,26.6207,26.6949,26.6207,26.6949,148755.0
2020-06-02 11:20:00,28.81,28.82,28.72,28.73,287074.0,26.6856,26.6949,26.6022,26.6115,287074.0
2020-06-02 11:30:00,28.73,28.76,28.68,28.7,160171.0,26.6115,26.6393,26.5652,26.5837,160171.0
2020-06-02 11:40:00,28.7,28.71,28.67,28.69,110082.0,26.5837,26.593,26.5559,26.5744,110082.0
2020-06-02 11:50:00,28.69,28.69,28.64,28.66,151631.0,26.5744,26.5744,26.5281,26.5466,151631.0
2020-06-02 12:00:00,28.65,28.68,28.64,28.67,94921.0,26.5374,26.5652,26.5281,26.5559,94921.0
2020-06-02 12:10:00,28.66,28.66,28.64,28.65,81815.0,26.5466,26.5466,26.5281,26.5374,81815.0
2020-06-02 12:20:00,28.65,28.66,28.63,28.65,128489.0,26.5374,26.5466,26.5189,26.5374,128489.0
2020-06-02 12:30:00,28.65,28.67,28.64,28.67,119454.0,26.5374,26.5559,26.5281,26.5559,119454.0
2020-06-02 12:40:00,28.67,28.69,28.66,28.69,133041.0,26.5559,26.5744,26.5466,26.5744,133041.0
2020-06-02 12:50:00,28.68,28.69,28.66,28.67,178397.0,26.5652,26.5744,26.5466,26.5559,178397.0
2020-06-02 13:00:00,28.67,28.69,28.66,28.69,83902.0,26.5559,26.5744,26.5466,26.5744,83902.0
2020-06-02 13:10:00,28.69,28.72,28.68,28.7,107747.0,26.5744,26.6022,26.5652,26.5837,107747.0
2020-06-02 13:20:00,28.71,28.71,28.69,28.7,140989.0,26.593,26.593,26.5744,26.5837,140989.0
2020-06-02 13:30:00,28.7,28.7,28.67,28.7,344995.0,26.5837,26.5837,26.5559,26.5837,344995.0
2020-06-02 13:40:00,28.7,28.71,28.67,28.69,172236.0,26.5837,26.593,26.5559,26.5744,172236.0
2020-06-02 13:50:00,28.69,28.7,28.67,28.69,186493.0,26.5744,26.5837,26.5559,26.5744,186493.0
2020-06-02 14:00:00,28.69,28.7,28.65,28.68,201776.0,26.5744,26.5837,26.5374,26.5652,201776.0
2020-06-02 14:10:00,28.68,28.73,28.66,28.72,108501.0,26.5652,26.6115,26.5466,26.6022,108501.0
2020-06-02 14:20:00,28.73,28.73,28.66,28.67,141907.0,26.6115,26.6115,26.5466,26.5559,141907.0
2020-06-02 14:30:00,28.67,28.67,28.62,28.63,118540.0,26.5559,26.5559,26.5096,26.5189,118540.0
2020-06-02 14:40:00,28.63,28.67,28.62,28.66,97695.0,26.5189,26.5559,26.5096,26.5466,97695.0
2020-06-02 14:50:00,28.66,28.7,28.65,28.69,47567.0,26.5466,26.5837,26.5374,26.5744,47567.0
2020-06-02 15:00:00,28.7,28.7,28.66,28.68,55570.0,26.5837,26.5837,26.5466,26.5652,55570.0
2020-06-02 15:10:00,28.68,28.72,28.67,28.71,101310.0,26.5652,26.6022,26.5559,26.593,101310.0
2020-06-02 15:20:00,28.72,28.75,28.7,28.74,94216.0,26.6022,26.63,26.5837,26.6207,94216.0
2020-06-02 15:30:00,28.74,28.75,28.7,28.73,90391.0,26.6207,26.63,26.5837,26.6115,90391.0
2020-06-02 15:40:00,28.73,28.76,28.71,28.76,280728.0,26.6115,26.6393,26.593,26.6393,280728.0
2020-06-02 15:50:00,28.76,28.86,28.76,28.81,797232.0,26.6393,26.7319,26.6393,26.6856,797232.0
2020-06-03 09:30:00,28.79,28.84,28.71,28.78,219084.0,26.6671,26.7134,26.593,26.6578,219084.0
2020-06-03 09:40:00,28.78,28.83,28.77,28.8,174145.0,26.6578,26.7041,26.6485,26.6763,174145.0
2020-06-03 09:50:00,28.8,28.84,28.78,28.82,210467.0,26.6763,26.7134,26.6578,26.6949,210467.0
2020-06-03 10:00:00,28.82,28.88,28.81,28.85,203311.0,26.6949,26.7504,26.6856,26.7226,203311.0
2020-06-03 10:10:00,28.84,28.86,28.81,28.86,98366.0,26.7134,26.7319,26.6856,26.7319,98366.0
2020-06-03 10:20:00,28.86,28.95,28.86,28.95,552621.0,26.7319,26.8153,26.7319,26.8153,552621.0
2020-06-03 10:30:00,28.94,28.96,28.92,28.95,104264.0,26.806,26.8245,26.7875,26.8153,104264.0
2020-06-03 10:40:00,28.95,28.95,28.92,28.95,60802.0,26.8153,26.8153,26.7875,26.8153,60802.0
2020-06-03 10:50:00,28.96,28.97,28.94,28.95,124431.0,26.8245,26.8338,26.806,26.8153,124431.0
2020-06-03 11:00:00,28.95,28.99,28.94,28.98,91528.0,26.8153,26.8523,26.806,26.8431,91528.0
2020-06-03 11:10:00,28.98,29.01,28.97,29.0,40948.0,26.8431,26.8708,26.8338,26.8616,40948.0
2020-06-03 11:20:00,28.99,29.01,28.94,28.96,559872.0,26.8523,26.8708,26.806,26.8245,559872.0
2020-06-03 11:30:00,28.96,28.99,28.95,28.98,101486.0,26.8245,26.8523,26.8153,26.8431,101486.0
2020-06-03 11:40:00,28.99,28.99,28.95,28.96,163420.0,26.8523,26.8523,26.8153,26.8245,163420.0
2020-06-03 11:50:00,28.97,28.99,28.95,28.96,70424.0,26.8338,26.8523,26.8153,26.8245,70424.0
2020-06-03 12:00:00,28.96,28.98,28.95,28.95,70212.0,26.8245,26.8431,26.8153,26.8153,70212.0
2020-06-03 12:10:00,28.95,28.96,28.93,28.93,37281.0,26.8153,26.8245,26.7967,26.7967,37281.0
2020-06-03 12:20:00,28.94,28.96,28.92,28.95,74789.0,26.806,26.8245,26.7875,26.8153,74789.0
2020-06-03 12:30:00,28.95,28.96,28.94,28.94,27928.0,26.8153,26.8245,26.806,26.806,27928.0
2020-06-03 12:40:00,28.95,28.95,28.91,28.93,44707.0,26.8153,26.8153,26.7782,26.7967,44707.0
2020-06-03 12:50:00,28.93,28.93,28.9,28.91,80821.0,26.7967,26.7967,26.769,26.7782,80821.0
2020-06-03 13:00:00,28.91,28.92,28.9,28.91,38258.0,26.7782,26.7875,26.769,26.7782,38258.0
2020-06-03 13:10:00,28.91,28.92,28.9,28.92,25458.0,26.7782,26.7875,26.769,26.7875,25458.0
2020-06-03 13:20:00,28.91,28.92,28.91,28.91,37535.0,26.7782,26.7875,26.7782,26.7782,37535.0
2020-06-03 13:30:00,28.91,28.92,28.9,28.9,47975.0,26.7782,26.7875,26.769,26.769,47975.0
2020-06-03 13:40:00,28.91,28.91,28.89,28.9,33564.0,26.7782,26.7782,26.7597,26.769,33564.0
2020-06-03 13:50:00,28.89,28.9,28.88,28.9,33156.0,26.7597,26.769,26.7504,26.769,33156.0
2020-06-03 14:00:00,28.9,28.94,28.89,28.93,90896.0,26.769,26.806,26.7597,26.7967,90896.0
2020-06-03 14:10:00,28.93,28.93,28.92,28.93,8850.0,26.7967,26.7967,26.7875,26.7967,8850.0
2020-06-03 14:20:00,28.93,28.94,28.91,28.94,50434.0,26.7967,26.806,26.7782,26.806,50434.0
2020-06-03 14:30:00,28.94,28.97,28.92,28.95,49560.0,26.806,26.8338,26.7875,26.8153,49560.0
2020-06-03 14:40:00,28.94,28.94,28.93,28.94,13557.0,26.806,26.806,26.7967,26.806,13557.0
2020-06-03 14:50:00,28.94,28.95,28.93,28.94,45686.0,26.806,26.8153,26.7967,26.806,45686.0
2020-06-03 15:00:00,28.95,28.96,28.93,28.96,58390.0,26.8153,26.8245,26.7967,26.8245,58390.0
2020-06-03 15:10:00,28.96,28.96,28.95,28.96,50690.0,26.8245,26.8245,26.8153,26.8245,50690.0
2020-06-03 15:20:00,28.95,28.98,28.93,28.98,45496.0,26.8153,26.8431,26.7967,26.8431,45496.0
2020-06-03 15:30:00,28.98,28.99,28.96,28.99,76625.0,26.8431,26.8523,26.8245,26.8523,76625.0
2020-06-03 15:40:00,28.98,29.01,28.97,29.01,121153.0,26.8431,26.8708,26.8338,26.8708,121153.0
2020-06-03 15:50:00,29.01,29.02,28.93,28.96,425277.0,26.8708,26.8801,26.7967,26.8245,425277.0
2020-06-04 09:30:00,28.68,28.74,28.64,28.65,105398.0,26.5652,26.6207,26.5281,26.5374,105398.0
2020-06-04 09:40:00,28.65,28.68,28.61,28.65,137829.0,26.5374,26.5652,26.5003,26.5374,137829.0
2020-06-04 09:50:00,28.64,28.69,28.62,28.67,82308.0,26.5281,26.5744,26.5096,26.5559,82308.0
2020-06-04 10:00:00,28.67,28.69,28.58,28.58,303215.0,26.5559,26.5744,26.4725,26.4725,303215.0
2020-06-04 10:10:00,28.58,28.64,28.56,28.64,125798.0,26.4725,26.5281,26.454,26.5281,125798.0
2020-06-04 10:20:00,28.64,28.65,28.61,28.65,102333.0,26.5281,26.5374,26.5003,26.5374,102333.0
2020-06-04 10:30:00,28.66,28.73,28.65,28.73,76200.0,26.5466,26.6115,26.5374,26.6115,76200.0
2020-06-04 10:40:00,28.74,28.81,28.74,28.8,107848.0,26.6207,26.6856,26.6207,26.6763,107848.0
2020-06-04 10:50:00,28.8,28.86,28.77,28.84,110506.0,26.6763,26.7319,26.6485,26.7134,110506.0
2020-06-04 11:00:00,28.84,28.85,28.79,28.79,53387.0,26.7134,26.7226,26.6671,26.6671,53387.0
2020-06-04 11:10:00,28.79,28.8,28.7,28.7,122584.0,26.6671,26.6763,26.5837,26.5837,122584.0
2020-06-04 11:20:00,28.7,28.73,28.68,28.71,156077.0,26.5837,26.6115,26.5652,26.593,156077.0
2020-06-04 11:30:00,28.71,28.72,28.69,28.71,131343.0,26.593,26.6022,26.5744,26.593,131343.0
2020-06-04 11:40:00,28.71,28.73,28.68,28.69,80866.0,26.593,26.6115,26.5652,26.5744,80866.0
2020-06-04 11:50:00,28.69,28.71,28.68,28.69,82442.0,26.5744,26.593,26.5652,26.5744,82442.0
2020-06-04 12:00:00,28.69,28.7,28.66,28.69,115192.0,26.5744,26.5837,26.5466,26.5744,115192.0
2020-06-04 12:10:00,28.69,28.69,28.65,28.68,92079.0,26.5744,26.5744,26.5374,26.5652,92079.0
2020-06-04 12:20:00,28.68,28.69,28.66,28.67,66279.0,26.5652,26.5744,26.5466,26.5559,66279.0
2020-06-04 12:30:00,28.66,28.67,28.61,28.62,88829.0,26.5466,26.5559,26.5003,26.5096,88829.0
2020-06-04 12:40:00,28.62,28.62,28.59,28.6,85167.0,26.5096,26.5096,26.4818,26.4911,85167.0
2020-06-04 12:50:00,28.6,28.61,28.58,28.6,117683.0,26.4911,26.5003,26.4725,26.4911,117683.0
2020-06-04 13:00:00,28.6,28.61,28.58,28.61,53010.0,26.4911,26.5003,26.4725,26.5003,53010.0
2020-06-04 13:10:00,28.61,28.61,28.58,28.58,18045.0,26.5003,26.5003,26.4725,26.4725,18045.0
2020-06-04 13:20:00,28.59,28.59,28.57,28.57,44359.0,26.4818,26.4818,26.4633,26.4633,44359.0
2020-06-04 13:30:00,28.58,28.6,28.56,28.6,142092.0,26.4725,26.4911,26.454,26.4911,142092.0
2020-06-04 13:40:00,28.6,28.63,28.6,28.62,70993.0,26.4911,26.5189,26.4911,26.5096,70993.0
2020-06-04 13:50:00,28.62,28.62,28.6,28.62,70053.0,26.5096,26.5096,26.4911,26.5096,70053.0
2020-06-04 14:00:00,28.62,28.63,28.59,28.6,73250.0,26.5096,26.5189,26.4818,26.4911,73250.0
2020-06-04 14:10:00,28.6,28.62,28.59,28.61,97159.0,26.4911,26.5096,26.4818,26.5003,97159.0
2020-06-04 14:20:00,28.61,28.61,28.6,28.61,59492.0,26.5003,26.5003,26.4911,26.5003,59492.0
2020-06-04 14:30:00,28.61,28.61,28.56,28.58,96586.0,26.5003,26.5003,26.454,26.4725,96586.0
2020-06-04 14:40:00,28.57,28.58,28.54,28.57,131892.0,26.4633,26.4725,26.4355,26.4633,131892.0
2020-06-04 14:50:00,28.56,28.57,28.49,28.49,109698.0,26.454,26.4633,26.3892,26.3892,109698.0
2020-06-04 15:00:00,28.5,28.54,28.46,28.48,181182.0,26.3984,26.4355,26.3614,26.3799,181182.0
2020-06-04 15:10:00,28.48,28.5,28.44,28.5,128903.0,26.3799,26.3984,26.3429,26.3984,128903.0
2020-06-04 15:20:00,28.49,28.53,28.49,28.53,91458.0,26.3892,26.4262,26.3892,26.4262,91458.0
2020-06-04 15:30:00,28.52,28.56,28.52,28.53,77335.0,26.417,26.454,26.417,26.4262,77335.0
2020-06-04 15:40:00,28.52,28.6,28.52,28.55,430306.0,26.417,26.4911,26.417,26.4448,430306.0
2020-06-04 15:50:00,28.55,28.59,28.52,28.56,601377.0,26.4448,26.4818,26.417,26.454,601377.0
2020-06-05 09:30:00,29.1,29.23,29.09,29.21,344277.0,26.9542,27.0746,26.9449,27.0561,344277.0
2020-06-05 09:40:00,29.21,29.22,29.16,29.18,72054.0,27.0561,27.0654,27.0098,27.0283,72054.0
2020-06-05 09:50:00,29.18,29.2,29.1,29.12,127574.0,27.0283,27.0468,26.9542,26.9727,127574.0
2020-06-05 10:00:00,29.12,29.17,29.11,29.13,80692.0,26.9727,27.019,26.9635,26.982,80692.0
2020-06-05 10:10:00,29.13,29.18,29.11,29.13,105106.0,26.982,27.0283,26.9635,26.982,105106.0
2020-06-05 10:20:00,29.14,29.17,29.1,29.1,97322.0,26.9913,27.019,26.9542,26.9542,97322.0
2020-06-05 10:30:00,29.11,29.14,29.07,29.12,81887.0,26.9635,26.9913,26.9264,26.9727,81887.0
2020-06-05 10:40:00,29.12,29.16,29.1,29.15,78502.0,26.9727,27.0098,26.9542,27.0005,78502.0
2020-06-05 10:50:00,29.15,29.24,29.13,29.24,207262.0,27.0005,27.0839,26.982,27.0839,207262.0
2020-06-05 11:00:00,29.24,29.27,29.22,29.23,168351.0,27.0839,27.1117,27.0654,27.0746,168351.0
2020-06-05 11:10:00,29.23,29.28,29.22,29.27,232224.0,27.0746,27.1209,27.0654,27.1117,232224.0
2020-06-05 11:20:00,29.28,29.35,29.27,29.35,85542.0,27.1209,27.1858,27.1117,27.1858,85542.0
2020-06-05 11:30:00,29.35,29.38,29.31,29.33,87473.0,27.1858,27.2136,27.1487,27.1672,87473.0
2020-06-05 11:40:00,29.33,29.35,29.31,29.34,117763.0,27.1672,27.1858,27.1487,27.1765,117763.0
2020-06-05 11:50:00,29.34,29.37,29.32,29.34,235016.0,27.1765,27.2043,27.158,27.1765,235016.0
2020-06-05 12:00:00,29.34,29.4,29.32,29.38,140561.0,27.1765,27.2321,27.158,27.2136,140561.0
2020-06-05 12:10:00,29.38,29.38,29.31,29.32,108063.0,27.2136,27.2136,27.1487,27.158,108063.0
2020-06-05 12:20:00,29.32,29.33,29.31,29.33,86971.0,27.158,27.1672,27.1487,27.1672,86971.0
2020-06-05 12:30:00,29.33,29.36,29.32,29.35,82458.0,27.1672,27.195,27.158,27.1858,82458.0
2020-06-05 12:40:00,29.35,29.36,29.34,29.36,67250.0,27.1858,27.195,27.1765,27.195,67250.0
2020-06-05 12:50:00,29.36,29.36,29.34,29.36,58852.0,27.195,27.195,27.1765,27.195,58852.0
2020-06-05 13:00:00,29.36,29.36,29.31,29.35,71560.0,27.195,27.195,27.1487,27.1858,71560.0
2020-06-05 13:10:00,29.35,29.35,29.29,29.3,68034.0,27.1858,27.1858,27.1302,27.1395,68034.0
2020-06-05 13:20:00,29.3,29.31,29.29,29.31,47058.0,27.1395,27.1487,27.1302,27.1487,47058.0
2020-06-05 13:30:00,29.31,29.31,29.25,29.26,56275.0,27.1487,27.1487,27.0931,27.1024,56275.0
2020-06-05 13:40:00,29.26,29.26,29.24,29.25,49617.0,27.1024,27.1024,27.0839,27.0931,49617.0
2020-06-05 13:50:00,29.25,29.25,29.22,29.22,63452.0,27.0931,27.0931,27.0654,27.0654,63452.0
2020-06-05 14:00:00,29.23,29.25,29.22,29.23,76263.0,27.0746,27.0931,27.0654,27.0746,76263.0
2020-06-05 14:10:00,29.23,29.24,29.21,29.21,53332.0,27.0746,27.0839,27.0561,27.0561,53332.0
2020-06-05 14:20:00,29.21,29.22,29.2,29.21,101960.0,27.0561,27.0654,27.0468,27.0561,101960.0
2020-06-05 14:30:00,29.22,29.25,29.13,29.23,119203.0,27.0654,27.0931,26.982,27.0746,119203.0
2020-06-05 14:40:00,29.24,29.27,29.22,29.22,39764.0,27.0839,27.1117,27.0654,27.0654,39764.0
2020-06-05 14:50:00,29.22,29.24,29.19,29.2,42318.0,27.0654,27.0839,27.0376,27.0468,42318.0
2020-06-05 15:00:00,29.2,29.21,29.15,29.18,27842.0,27.0468,27.0561,27.0005,27.0283,27842.0
2020-06-05 15:10:00,29.18,29.19,29.15,29.19,165994.0,27.0283,27.0376,27.0005,27.0376,165994.0
2020-06-05 15:20:00,29.19,29.25,29.18,29.25,87056.0,27.0376,27.0931,27.0283,27.0931,87056.0
2020-06-05 15:30:00,29.25,29.25,29.18,29.19,85178.0,27.0931,27.0931,27.0283,27.0376,85178.0
2020-06-05 15:40:00,29.2,29.21,29.17,29.19,82322.0,27.0468,27.0561,27.019,27.0376,82322.0
2020-06-05 15:50:00,29.19,29.21,29.15,29.2,651875.0,27.0376,27.0561,27.0005,27.0468,651875.0
2020-06-08 09:30:00,29.06,29.1,28.99,29.05,208645.0,26.9172,26.9542,26.8523,26.9079,208645.0
2020-06-08 09:40:00,29.04,29.06,29.0,29.01,130587.0,26.8986,26.9172,26.8616,26.8708,130587.0
2020-06-08 09:50:00,29.02,29.03,28.98,29.02,87709.0,26.8801,26.8894,26.8431,26.8801,87709.0
2020-06-08 10:00:00,29.02,29.04,28.97,28.99,53584.0,26.8801,26.8986,26.8338,26.8523,53584.0
2020-06-08 10:10:00,28.99,29.0,28.93,28.94,106460.0,26.8523,26.8616,26.7967,26.806,106460.0
2020-06-08 10:20:00,28.94,28.97,28.9,28.93,100695.0,26.806,26.8338,26.769,26.7967,100695.0
2020-06-08 10:30:00,28.93,28.94,28.85,28.87,134617.0,26.7967,26.806,26.7226,26.7412,134617.0
2020-06-08 10:40:00,28.88,28.94,28.87,28.93,33031.0,26.7504,26.806,26.7412,26.7967,33031.0
2020-06-08 10:50:00,28.93,28.97,28.93,28.96,65866.0,26.7967,26.8338,26.7967,26.8245,65866.0
2020-06-08 11:00:00,28.96,28.96,28.9,28.93,83477.0,26.8245,26.8245,26.769,26.7967,83477.0
2020-06-08 11:10:00,28.93,29.0,28.93,28.98,119173.0,26.7967,26.8616,26.7967,26.8431,119173.0
2020-06-08 11:20:00,28.98,28.98,28.93,28.96,139796.0,26.8431,26.8431,26.7967,26.8245,139796.0
2020-06-08 11:30:00,28.96,28.96,28.91,28.92,28703.0,26.8245,26.8245,26.7782,26.7875,28703.0
2020-06-08 11:40:00,28.92,28.94,28.9,28.93,65531.0,26.7875,26.806,26.769,26.7967,65531.0
2020-06-08 11:50:00,28.92,28.93,28.9,28.9,55959.0,26.7875,26.7967,26.769,26.769,55959.0
2020-06-08 12:00:00,28.89,28.92,28.89,28.92,45834.0,26.7597,26.7875,26.7597,26.7875,45834.0
2020-06-08 12:10:00,28.93,28.93,28.87,28.93,87861.0,26.7967,26.7967,26.7412,26.7967,87861.0
2020-06-08 12:20:00,28.93,28.94,28.9,28.91,54939.0,26.7967,26.806,26.769,26.7782,54939.0
2020-06-08 12:30:00,28.91,28.93,28.9,28.92,28782.0,26.7782,26.7967,26.769,26.7875,28782.0
2020-06-08 12:40:00,28.92,28.93,28.9,28.93,16849.0,26.7875,26.7967,26.769,26.7967,16849.0
2020-06-08 12:50:00,28.93,28.94,28.92,28.94,23548.0,26.7967,26.806,26.7875,26.806,23548.0
2020-06-08 13:00:00,28.94,28.96,28.93,28.96,11999.0,26.806,26.8245,26.7967,26.8245,11999.0
2020-06-08 13:10:00,28.96,29.0,28.96,29.0,61276.0,26.8245,26.8616,26.8245,26.8616,61276.0
2020-06-08 13:20:00,29.0,29.01,28.98,29.0,33046.0,26.8616,26.8708,26.8431,26.8616,33046.0
2020-06-08 13:30:00,29.0,29.04,28.97,29.04,58645.0,26.8616,26.8986,26.8338,26.8986,58645.0
2020-06-08 13:40:00,29.03,29.04,29.01,29.04,13610.0,26.8894,26.8986,26.8708,26.8986,13610.0
2020-06-08 13:50:00,29.04,29.06,29.03,29.05,24702.0,26.8986,26.9172,26.8894,26.9079,24702.0
2020-06-08 14:00:00,29.05,29.07,29.05,29.06,48978.0,26.9079,26.9264,26.9079,26.9172,48978.0
2020-06-08 14:10:00,29.05,29.08,29.05,29.07,20764.0,26.9079,26.9357,26.9079,26.9264,20764.0
2020-06-08 14:20:00,29.07,29.09,29.06,29.09,21361.0,26.9264,26.9449,26.9172,26.9449,21361.0
2020-06-08 14:30:00,29.09,29.11,29.07,29.11,53103.0,26.9449,26.9635,26.9264,26.9635,53103.0
2020-06-08 14:40:00,29.11,29.12,29.1,29.12,47599.0,26.9635,26.9727,26.9542,26.9727,47599.0
2020-06-08 14:50:00,29.12,29.13,29.11,29.13,23191.0,26.9727,26.982,26.9635,26.982,23191.0
2020-06-08 15:00:00,29.13,29.15,29.12,29.13,38050.0,26.982,27.0005,26.9727,26.982,38050.0
2020-06-08 15:10:00,29.13,29.15,29.13,29.15,49852.0,26.982,27.0005,26.982,27.0005,49852.0
2020-06-08 15:20:00,29.15,29.17,29.14,29.17,48914.0,27.0005,27.019,26.9913,27.019,48914.0
2020-06-08 15:30:00,29.17,29.21,29.16,29.21,100880.0,27.019,27.0561,27.0098,27.0561,100880.0
2020-06-08 15:40:00,29.21,29.25,29.2,29.24,124067.0,27.0561,27.0931,27.0468,27.0839,124067.0
2020-06-08 15:50:00,29.25,29.29,29.23,29.28,228617.0,27.0931,27.1302,27.0746,27.1209,228617.0
2020-06-09 09:30:00,28.77,28.77,28.6,28.63,255757.0,26.6485,26.6485,26.4911,26.5189,255757.0
2020-06-09 09:40:00,28.63,28.67,28.6,28.64,184039.0,26.5189,26.5559,26.4911,26.5281,184039.0
2020-06-09 09:50:00,28.64,28.67,28.61,28.64,116776.0,26.5281,26.5559,26.5003,26.5281,116776.0
2020-06-09 10:00:00,28.64,28.64,28.59,28.6,72954.0,26.5281,26.5281,26.4818,26.4911,72954.0
2020-06-09 10:10:00,28.6,28.62,28.55,28.62,150451.0,26.4911,26.5096,26.4448,26.5096,150451.0
2020-06-09 10:20:00,28.62,28.64,28.6,28.61,70428.0,26.5096,26.5281,26.4911,26.5003,70428.0
2020-06-09 10:30:00,28.61,28.65,28.59,28.63,61729.0,26.5003,26.5374,26.4818,26.5189,61729.0
2020-06-09 10:40:00,28.64,28.72,28.63,28.71,45512.0,26.5281,26.6022,26.5189,26.593,45512.0
2020-06-09 10:50:00,28.72,28.76,28.71,28.73,60169.0,26.6022,26.6393,26.593,26.6115,60169.0
2020-06-09 11:00:00,28.73,28.75,28.69,28.73,90230.0,26.6115,26.63,26.5744,26.6115,90230.0
2020-06-09 11:10:00,28.73,28.74,28.68,28.71,56457.0,26.6115,26.6207,26.5652,26.593,56457.0
2020-06-09 11:20:00,28.71,28.77,28.71,28.75,86329.0,26.593,26.6485,26.593,26.63,86329.0
2020-06-09 11:30:00,28.75,28.76,28.68,28.71,86033.0,26.63,26.6393,26.5652,26.593,86033.0
2020-06-09 11:40:00,28.7,28.71,28.69,28.7,47731.0,26.5837,26.593,26.5744,26.5837,47731.0
2020-06-09 11:50:00,28.7,28.72,28.7,28.71,57278.0,26.5837,26.6022,26.5837,26.593,57278.0
2020-06-09 12:00:00,28.71,28.72,28.68,28.71,45684.0,26.593,26.6022,26.5652,26.593,45684.0
2020-06-09 12:10:00,28.71,28.72,28.7,28.71,21831.0,26.593,26.6022,26.5837,26.593,21831.0
2020-06-09 12:20:00,28.71,28.73,28.71,28.73,12213.0,26.593,26.6115,26.593,26.6115,12213.0
2020-06-09 12:30:00,28.72,28.73,28.7,28.73,26829.0,26.6022,26.6115,26.5837,26.6115,26829.0
2020-06-09 12:40:00,28.73,28.74,28.72,28.72,42365.0,26.6115,26.6207,26.6022,26.6022,42365.0
2020-06-09 12:50:00,28.72,28.74,28.71,28.74,26062.0,26.6022,26.6207,26.593,26.6207,26062.0
2020-06-09 13:00:00,28.73,28.75,28.72,28.74,30734.0,26.6115,26.63,26.6022,26.6207,30734.0
2020-06-09 13:10:00,28.74,28.75,28.73,28.74,21114.0,26.6207,26.63,26.6115,26.6207,21114.0
2020-06-09 13:20:00,28.74,28.77,28.74,28.77,28618.0,26.6207,26.6485,26.6207,26.6485,28618.0
2020-06-09 13:30:00,28.77,28.79,28.75,28.77,40957.0,26.6485,26.6671,26.63,26.6485,40957.0
2020-06-09 13:40:00,28.77,28.8,28.77,28.78,144432.0,26.6485,26.6763,26.6485,26.6578,144432.0
2020-06-09 13:50:00,28.78,28.78,28.76,28.77,23438.0,26.6578,26.6578,26.6393,26.6485,23438.0
2020-06-09 14:00:00,28.78,28.78,28.73,28.75,41611.0,26.6578,26.6578,26.6115,26.63,41611.0
2020-06-09 14:10:00,28.75,28.79,28.74,28.77,49156.0,26.63,26.6671,26.6207,26.6485,49156.0
2020-06-09 14:20:00,28.76,28.77,28.75,28.76,47400.0,26.6393,26.6485,26.63,26.6393,47400.0
2020-06-09 14:30:00,28.75,28.78,28.74,28.77,49561.0,26.63,26.6578,26.6207,26.6485,49561.0
2020-06-09 14:40:00,28.77,28.8,28.75,28.79,112538.0,26.6485,26.6763,26.63,26.6671,112538.0
2020-06-09 14:50:00,28.79,28.8,28.76,28.8,44082.0,26.6671,26.6763,26.6393,26.6763,44082.0
2020-06-09 15:00:00,28.8,28.81,28.76,28.8,44546.0,26.6763,26.6856,26.6393,26.6763,44546.0
2020-06-09 15:10:00,28.8,28.84,28.78,28.83,40240.0,26.6763,26.7134,26.6578,26.7041,40240.0
2020-06-09 15:20:00,28.83,28.86,28.82,28.86,45930.0,26.7041,26.7319,26.6949,26.7319,45930.0
2020-06-09 15:30:00,28.86,28.86,28.82,28.86,88473.0,26.7319,26.7319,26.6949,26.7319,88473.0
2020-06-09 15:40:00,28.86,28.88,28.83,28.85,128905.0,26.7319,26.7504,26.7041,26.7226,128905.0
2020-06-09 15:50:00,28.84,28.85,28.81,28.84,539229.0,26.7134,26.7226,26.6856,26.7134,539229.0
2020-06-10 09:30:00,28.95,28.96,28.83,28.85,101985.0,26.8153,26.8245,26.7041,26.7226,101985.0
2020-06-10 09:40:00,28.85,28.85,28.79,28.82,142847.0,26.7226,26.7226,26.6671,26.6949,142847.0
2020-06-10 09:50:00,28.82,28.84,28.78,28.83,66826.0,26.6949,26.7134,26.6578,26.7041,66826.0
2020-06-10 10:00:00,28.84,28.85,28.78,28.8,74515.0,26.7134,26.7226,26.6578,26.6763,74515.0
2020-06-10 10:10:00,28.8,28.8,28.74,28.75,87875.0,26.6763,26.6763,26.6207,26.63,87875.0
2020-06-10 10:20:00,28.75,28.79,28.74,28.78,44761.0,26.63,26.6671,26.6207,26.6578,44761.0
2020-06-10 10:30:00,28.77,28.82,28.77,28.82,68394.0,26.6485,26.6949,26.6485,26.6949,68394.0
2020-06-10 10:40:00,28.83,28.86,28.8,28.81,63453.0,26.7041,26.7319,26.6763,26.6856,63453.0
2020-06-10 10:50:00,28.81,28.82,28.69,28.73,151657.0,26.6856,26.6949,26.5744,26.6115,151657.0
2020-06-10 11:00:00,28.72,28.77,28.71,28.75,68098.0,26.6022,26.6485,26.593,26.63,68098.0
2020-06-10 11:10:00,28.75,28.78,28.73,28.78,40543.0,26.63,26.6578,26.6115,26.6578,40543.0
2020-06-10 11:20:00,28.77,28.78,28.74,28.75,40021.0,26.6485,26.6578,26.6207,26.63,40021.0
2020-06-10 11:30:00,28.75,28.75,28.69,28.75,55826.0,26.63,26.63,26.5744,26.63,55826.0
2020-06-10 11:40:00,28.75,28.76,28.74,28.75,31846.0,26.63,26.6393,26.6207,26.63,31846.0
2020-06-10 11:50:00,28.75,28.77,28.75,28.76,50261.0,26.63,26.6485,26.63,26.6393,50261.0
2020-06-10 12:00:00,28.76,28.78,28.75,28.77,50865.0,26.6393,26.6578,26.63,26.6485,50865.0
2020-06-10 12:10:00,28.77,28.79,28.76,28.79,60230.0,26.6485,26.6671,26.6393,26.6671,60230.0
2020-06-10 12:20:00,28.79,28.8,28.77,28.78,8956.0,26.6671,26.6763,26.6485,26.6578,8956.0
2020-06-10 12:30:00,28.78,28.78,28.74,28.75,15703.0,26.6578,26.6578,26.6207,26.63,15703.0
2020-06-10 12:40:00,28.75,28.78,28.75,28.77,26191.0,26.63,26.6578,26.63,26.6485,26191.0
2020-06-10 12:50:00,28.78,28.79,28.77,28.78,15974.0,26.6578,26.6671,26.6485,26.6578,15974.0
2020-06-10 13:00:00,28.78,28.79,28.75,28.79,25700.0,26.6578,26.6671,26.63,26.6671,25700.0
2020-06-10 13:10:00,28.79,28.8,28.77,28.78,17474.0,26.6671,26.6763,26.6485,26.6578,17474.0
2020-06-10 13:20:00,28.78,28.79,28.77,28.77,45136.0,26.6578,26.6671,26.6485,26.6485,45136.0
2020-06-10 13:30:00,28.77,28.79,28.76,28.76,32227.0,26.6485,26.6671,26.6393,26.6393,32227.0
2020-06-10 13:40:00,28.76,28.79,28.75,28.77,34797.0,26.6393,26.6671,26.63,26.6485,34797.0
2020-06-10 13:50:00,28.77,28.77,28.7,28.7,84504.0,26.6485,26.6485,26.5837,26.5837,84504.0
2020-06-10 14:00:00,28.72,28.87,28.6,28.85,154441.0,26.6022,26.7412,26.4911,26.7226,154441.0
2020-06-10 14:10:00,28.86,28.99,28.86,28.97,60626.0,26.7319,26.8523,26.7319,26.8338,60626.0
2020-06-10 14:20:00,28.96,28.99,28.93,28.99,35175.0,26.8245,26.8523,26.7967,26.8523,35175.0
2020-06-10 14:30:00,29.0,29.0,28.89,28.9,62694.0,26.8616,26.8616,26.7597,26.769,62694.0
2020-06-10 14:40:00,28.89,28.95,28.77,28.86,184344.0,26.7597,26.8153,26.6485,26.7319,184344.0
2020-06-10 14:50:00,28.86,28.87,28.75,28.84,126320.0,26.7319,26.7412,26.63,26.7134,126320.0
2020-06-10 15:00:00,28.84,28.88,28.72,28.86,144589.0,26.7134,26.7504,26.6022,26.7319,144589.0
2020-06-10 15:10:00,28.87,28.9,28.83,28.88,109127.0,26.7412,26.769,26.7041,26.7504,109127.0
2020-06-10 15:20:00,28.87,29.0,28.85,29.0,126715.0,26.7412,26.8616,26.7226,26.8616,126715.0
2020-06-10 15:30:00,29.0,29.04,28.97,29.04,144123.0,26.8616,26.8986,26.8338,26.8986,144123.0
2020-06-10 15:40:00,29.04,29.04,28.95,29.0,269330.0,26.8986,26.8986,26.8153,26.8616,269330.0
2020-06-10 15:50:00,29.0,29.04,28.99,29.02,466920.0,26.8616,26.8986,26.8523,26.8801,466920.0
2020-06-11 09:30:00,27.82,27.87,27.7,27.75,528584.0,25.7686,25.8149,25.6574,25.7038,528584.0
2020-06-11 09:40:00,27.75,27.86,27.73,27.83,223023.0,25.7038,25.8056,25.6852,25.7779,223023.0
2020-06-11 09:50:00,27.82,27.89,27.8,27.87,182448.0,25.7686,25.8334,25.7501,25.8149,182448.0
2020-06-11 10:00:00,27.88,27.9,27.77,27.8,192542.0,25.8242,25.8427,25.7223,25.7501,192542.0
2020-06-11 10:10:00,27.8,27.86,27.78,27.83,267425.0,25.7501,25.8056,25.7315,25.7779,267425.0
2020-06-11 10:20:00,27.84,27.85,27.75,27.75,337004.0,25.7871,25.7964,25.7038,25.7038,337004.0
2020-06-11 10:30:00,27.75,27.8,27.74,27.75,177534.0,25.7038,25.7501,25.6945,25.7038,177534.0
2020-06-11 10:40:00,27.75,27.75,27.64,27.64,295622.0,25.7038,25.7038,25.6019,25.6019,295622.0
2020-06-11 10:50:00,27.64,27.65,27.57,27.58,126373.0,25.6019,25.6111,25.537,25.5463,126373.0
2020-06-11 11:00:00,27.57,27.58,27.5,27.53,179495.0,25.537,25.5463,25.4722,25.5,179495.0
2020-06-11 11:10:00,27.53,27.57,27.49,27.56,135614.0,25.5,25.537,25.4629,25.5278,135614.0
2020-06-11 11:20:00,27.56,27.56,27.51,27.52,210547.0,25.5278,25.5278,25.4814,25.4907,210547.0
2020-06-11 11:30:00,27.52,27.55,27.44,27.45,118776.0,25.4907,25.5185,25.4166,25.4259,118776.0
2020-06-11 11:40:00,27.44,27.45,27.36,27.37,237764.0,25.4166,25.4259,25.3425,25.3518,237764.0
2020-06-11 11:50:00,27.36,27.38,27.3,27.35,171606.0,25.3425,25.361,25.2869,25.3332,171606.0
2020-06-11 12:00:00,27.35,27.38,27.27,27.28,205845.0,25.3332,25.361,25.2591,25.2684,205845.0
2020-06-11 12:10:00,27.28,27.29,27.13,27.13,179023.0,25.2684,25.2777,25.1295,25.1295,179023.0
2020-06-11 12:20:00,27.14,27.18,27.1,27.13,437107.0,25.1387,25.1758,25.1017,25.1295,437107.0
2020-06-11 12:30:00,27.13,27.23,27.12,27.17,240249.0,25.1295,25.2221,25.1202,25.1665,240249.0
2020-06-11 12:40:00,27.18,27.18,27.08,27.1,291194.0,25.1758,25.1758,25.0832,25.1017,291194.0
2020-06-11 12:50:00,27.1,27.11,27.05,27.09,256661.0,25.1017,25.1109,25.0554,25.0924,256661.0
2020-06-11 13:00:00,27.09,27.16,27.07,27.15,340524.0,25.0924,25.1573,25.0739,25.148,340524.0
2020-06-11 13:10:00,27.15,27.2,27.12,27.17,136652.0,25.148,25.1943,25.1202,25.1665,136652.0
2020-06-11 13:20:00,27.17,27.21,27.14,27.14,217548.0,25.1665,25.2036,25.1387,25.1387,217548.0
2020-06-11 13:30:00,27.14,27.2,27.12,27.13,181421.0,25.1387,25.1943,25.1202,25.1295,181421.0
2020-06-11 13:40:00,27.13,27.13,27.07,27.1,171913.0,25.1295,25.1295,25.0739,25.1017,171913.0
2020-06-11 13:50:00,27.09,27.15,27.08,27.14,162870.0,25.0924,25.148,25.0832,25.1387,162870.0
2020-06-11 14:00:00,27.13,27.13,27.03,27.06,176327.0,25.1295,25.1295,25.0368,25.0646,176327.0
2020-06-11 14:10:00,27.06,27.08,27.02,27.05,211024.0,25.0646,25.0832,25.0276,25.0554,211024.0
2020-06-11 14:20:00,27.05,27.09,27.03,27.07,590841.0,25.0554,25.0924,25.0368,25.0739,590841.0
2020-06-11 14:30:00,27.08,27.08,26.94,26.95,646520.0,25.0832,25.0832,24.9535,24.9627,646520.0
2020-06-11 14:40:00,26.95,26.96,26.86,26.89,693541.0,24.9627,24.972,24.8794,24.9072,693541.0
2020-06-11 14:50:00,26.89,26.91,26.84,26.87,301321.0,24.9072,24.9257,24.8609,24.8886,301321.0
2020-06-11 15:00:00,26.87,26.96,26.84,26.92,265681.0,24.8886,24.972,24.8609,24.935,265681.0
2020-06-11 15:10:00,26.92,26.96,26.85,26.88,364373.0,24.935,24.972,24.8701,24.8979,364373.0
2020-06-11 15:20:00,26.88,26.9,26.83,26.87,343020.0,24.8979,24.9164,24.8516,24.8886,343020.0
2020-06-11 15:30:00,26.87,26.87,26.78,26.82,1221633.0,24.8886,24.8886,24.8053,24.8423,1221633.0
2020-06-11 15:40:00,26.82,26.94,26.82,26.91,582679.0,24.8423,24.9535,24.8423,24.9257,582679.0
2020-06-11 15:50:00,26.9,26.91,26.76,26.8,2574239.0,24.9164,24.9257,24.7868,24.8238,2574239.0
2020-06-12 09:30:00,28.21,28.24,28.14,28.23,331229.0,26.1298,26.1576,26.065,26.1484,331229.0
2020-06-12 09:40:00,28.23,28.3,28.19,28.2,293903.0,26.1484,26.2132,26.1113,26.1206,293903.0
2020-06-12 09:50:00,28.2,28.24,28.14,28.15,215787.0,26.1206,26.1576,26.065,26.0743,215787.0
2020-06-12 10:00:00,28.16,28.2,28.14,28.17,160285.0,26.0835,26.1206,26.065,26.0928,160285.0
2020-06-12 10:10:00,28.17,28.2,28.1,28.11,173436.0,26.0928,26.1206,26.0279,26.0372,173436.0
2020-06-12 10:20:00,28.12,28.17,28.09,28.09,142167.0,26.0465,26.0928,26.0187,26.0187,142167.0
2020-06-12 10:30:00,28.09,28.11,28.01,28.02,126765.0,26.0187,26.0372,25.9446,25.9538,126765.0
2020-06-12 10:40:00,28.02,28.12,28.01,28.05,207107.0,25.9538,26.0465,25.9446,25.9816,207107.0
2020-06-12 10:50:00,28.05,28.06,27.87,27.88,259115.0,25.9816,25.9909,25.8149,25.8242,259115.0
2020-06-12 11:00:00,27.88,27.98,27.78,27.97,572417.0,25.8242,25.9168,25.7315,25.9075,572417.0
2020-06-12 11:10:00,27.98,27.98,27.81,27.81,299874.0,25.9168,25.9168,25.7593,25.7593,299874.0
2020-06-12 11:20:00,27.81,27.98,27.78,27.93,571717.0,25.7593,25.9168,25.7315,25.8705,571717.0
2020-06-12 11:30:00,27.93,28.05,27.87,28.01,246806.0,25.8705,25.9816,25.8149,25.9446,246806.0
2020-06-12 11:40:00,28.01,28.02,27.93,27.98,131852.0,25.9446,25.9538,25.8705,25.9168,131852.0
2020-06-12 11:50:00,27.98,28.09,27.93,28.08,128426.0,25.9168,26.0187,25.8705,26.0094,128426.0
2020-06-12 12:00:00,28.08,28.13,28.04,28.07,103297.0,26.0094,26.0557,25.9724,26.0002,103297.0
2020-06-12 12:10:00,28.07,28.1,28.01,28.08,162517.0,26.0002,26.0279,25.9446,26.0094,162517.0
2020-06-12 12:20:00,28.08,28.1,27.98,28.01,231012.0,26.0094,26.0279,25.9168,25.9446,231012.0
2020-06-12 12:30:00,28.02,28.02,27.9,27.94,274333.0,25.9538,25.9538,25.8427,25.8797,274333.0
2020-06-12 12:40:00,27.93,27.98,27.89,27.92,121102.0,25.8705,25.9168,25.8334,25.8612,121102.0
2020-06-12 12:50:00,27.92,27.99,27.91,27.96,69336.0,25.8612,25.9261,25.852,25.8983,69336.0
2020-06-12 13:00:00,27.97,27.99,27.89,27.92,70132.0,25.9075,25.9261,25.8334,25.8612,70132.0
2020-06-12 13:10:00,27.91,27.92,27.84,27.87,85236.0,25.852,25.8612,25.7871,25.8149,85236.0
2020-06-12 13:20:00,27.87,27.93,27.83,27.85,102536.0,25.8149,25.8705,25.7779,25.7964,102536.0
2020-06-12 13:30:00,27.84,27.87,27.74,27.78,236581.0,25.7871,25.8149,25.6945,25.7315,236581.0
2020-06-12 13:40:00,27.77,27.85,27.74,27.76,459900.0,25.7223,25.7964,25.6945,25.713,459900.0
2020-06-12 13:50:00,27.76,27.85,27.71,27.76,143691.0,25.713,25.7964,25.6667,25.713,143691.0
2020-06-12 14:00:00,27.76,27.87,27.74,27.81,152652.0,25.713,25.8149,25.6945,25.7593,152652.0
2020-06-12 14:10:00,27.82,27.94,27.82,27.88,100990.0,25.7686,25.8797,25.7686,25.8242,100990.0
2020-06-12 14:20:00,27.88,27.94,27.85,27.93,101553.0,25.8242,25.8797,25.7964,25.8705,101553.0
2020-06-12 14:30:00,27.93,28.05,27.92,27.96,215843.0,25.8705,25.9816,25.8612,25.8983,215843.0
2020-06-12 14:40:00,27.96,28.02,27.89,27.97,138164.0,25.8983,25.9538,25.8334,25.9075,138164.0
2020-06-12 14:50:00,27.98,28.05,27.96,28.04,136567.0,25.9168,25.9816,25.8983,25.9724,136567.0
2020-06-12 15:00:00,28.04,28.13,28.04,28.09,250077.0,25.9724,26.0557,25.9724,26.0187,250077.0
2020-06-12 15:10:00,28.08,28.16,28.07,28.12,392994.0,26.0094,26.0835,26.0002,26.0465,392994.0
2020-06-12 15:20:00,28.12,28.13,28.01,28.05,301639.0,26.0465,26.0557,25.9446,25.9816,301639.0
2020-06-12 15:30:00,28.05,28.1,28.01,28.09,244749.0,25.9816,26.0279,25.9446,26.0187,244749.0
2020-06-12 15:40:00,28.09,28.16,28.07,28.15,319101.0,26.0187,26.0835,26.0002,26.0743,319101.0
2020-06-12 15:50:00,28.16,28.25,28.12,28.21,1089633.0,26.0835,26.1669,26.0465,26.1298,1089633.0
2020-06-15 09:30:00,27.69,27.84,27.62,27.8,427060.0,25.7175,25.8568,25.6524,25.8196,427060.0
2020-06-15 09:40:00,27.8,27.85,27.76,27.8,108225.0,25.8196,25.8661,25.7825,25.8196,108225.0
2020-06-15 09:50:00,27.8,27.93,27.79,27.89,218108.0,25.8196,25.9404,25.8103,25.9032,218108.0
2020-06-15 10:00:00,27.89,27.92,27.84,27.89,150621.0,25.9032,25.9311,25.8568,25.9032,150621.0
2020-06-15 10:10:00,27.89,27.9,27.76,27.8,591802.0,25.9032,25.9125,25.7825,25.8196,591802.0
2020-06-15 10:20:00,27.79,27.8,27.68,27.69,115194.0,25.8103,25.8196,25.7082,25.7175,115194.0
2020-06-15 10:30:00,27.68,27.75,27.66,27.69,72616.0,25.7082,25.7732,25.6896,25.7175,72616.0
2020-06-15 10:40:00,27.69,27.82,27.66,27.8,46524.0,25.7175,25.8382,25.6896,25.8196,46524.0
2020-06-15 10:50:00,27.79,27.84,27.76,27.78,83496.0,25.8103,25.8568,25.7825,25.801,83496.0
2020-06-15 11:00:00,27.78,27.91,27.77,27.9,56743.0,25.801,25.9218,25.7918,25.9125,56743.0
2020-06-15 11:10:00,27.9,27.92,27.84,27.87,66774.0,25.9125,25.9311,25.8568,25.8846,66774.0
2020-06-15 11:20:00,27.86,27.92,27.83,27.86,66062.0,25.8753,25.9311,25.8475,25.8753,66062.0
2020-06-15 11:30:00,27.86,27.88,27.82,27.87,76271.0,25.8753,25.8939,25.8382,25.8846,76271.0
2020-06-15 11:40:00,27.87,27.89,27.77,27.79,181095.0,25.8846,25.9032,25.7918,25.8103,181095.0
2020-06-15 11:50:00,27.79,27.85,27.76,27.83,135290.0,25.8103,25.8661,25.7825,25.8475,135290.0
2020-06-15 12:00:00,27.82,27.93,27.81,27.91,96312.0,25.8382,25.9404,25.8289,25.9218,96312.0
2020-06-15 12:10:00,27.91,27.96,27.9,27.95,63354.0,25.9218,25.9682,25.9125,25.9589,63354.0
2020-06-15 12:20:00,27.95,27.99,27.94,27.97,58273.0,25.9589,25.9961,25.9496,25.9775,58273.0
2020-06-15 12:30:00,27.96,27.97,27.91,27.96,47291.0,25.9682,25.9775,25.9218,25.9682,47291.0
2020-06-15 12:40:00,27.96,28.02,27.96,28.0,32829.0,25.9682,26.0239,25.9682,26.0054,32829.0
2020-06-15 12:50:00,28.0,28.03,27.98,28.03,44575.0,26.0054,26.0332,25.9868,26.0332,44575.0
2020-06-15 13:00:00,28.04,28.08,28.01,28.07,60061.0,26.0425,26.0797,26.0147,26.0704,60061.0
2020-06-15 13:10:00,28.08,28.11,28.05,28.07,83031.0,26.0797,26.1075,26.0518,26.0704,83031.0
2020-06-15 13:20:00,28.07,28.09,28.05,28.06,80867.0,26.0704,26.089,26.0518,26.0611,80867.0
2020-06-15 13:30:00,28.05,28.12,28.02,28.12,169822.0,26.0518,26.1168,26.0239,26.1168,169822.0
2020-06-15 13:40:00,28.12,28.12,28.06,28.07,182865.0,26.1168,26.1168,26.0611,26.0704,182865.0
2020-06-15 13:50:00,28.08,28.13,28.07,28.1,95126.0,26.0797,26.1261,26.0704,26.0982,95126.0
2020-06-15 14:00:00,28.1,28.26,28.1,28.23,314803.0,26.0982,26.2469,26.0982,26.219,314803.0
2020-06-15 14:10:00,28.22,28.32,28.19,28.29,82698.0,26.2097,26.3026,26.1818,26.2747,82698.0
2020-06-15 14:20:00,28.28,28.31,28.25,28.31,87593.0,26.2654,26.2933,26.2376,26.2933,87593.0
2020-06-15 14:30:00,28.31,28.33,28.24,28.28,245152.0,26.2933,26.3119,26.2283,26.2654,245152.0
2020-06-15 14:40:00,28.28,28.29,28.24,28.27,127498.0,26.2654,26.2747,26.2283,26.2561,127498.0
2020-06-15 14:50:00,28.27,28.27,28.21,28.24,106272.0,26.2561,26.2561,26.2004,26.2283,106272.0
2020-06-15 15:00:00,28.24,28.3,28.24,28.28,104918.0,26.2283,26.284,26.2283,26.2654,104918.0
2020-06-15 15:10:00,28.28,28.31,28.25,28.26,213158.0,26.2654,26.2933,26.2376,26.2469,213158.0
2020-06-15 15:20:00,28.26,28.28,28.22,28.22,52903.0,26.2469,26.2654,26.2097,26.2097,52903.0
2020-06-15 15:30:00,28.22,28.23,28.14,28.17,145774.0,26.2097,26.219,26.1354,26.1633,145774.0
2020-06-15 15:40:00,28.17,28.21,28.15,28.17,91809.0,26.1633,26.2004,26.1447,26.1633,91809.0
2020-06-15 15:50:00,28.17,28.24,28.16,28.21,350542.0,26.1633,26.2283,26.154,26.2004,350542.0
2020-06-16 09:30:00,28.31,28.38,28.2,28.21,572734.0,26.2933,26.3583,26.1911,26.2004,572734.0
2020-06-16 09:40:00,28.22,28.27,28.17,28.18,134793.0,26.2097,26.2561,26.1633,26.1725,134793.0
2020-06-16 09:50:00,28.18,28.27,28.17,28.25,137510.0,26.1725,26.2561,26.1633,26.2376,137510.0
2020-06-16 10:00:00,28.25,28.3,28.23,28.26,139249.0,26.2376,26.284,26.219,26.2469,139249.0
2020-06-16 10:10:00,28.26,28.28,28.23,28.24,88933.0,26.2469,26.2654,26.219,26.2283,88933.0
2020-06-16 10:20:00,28.23,28.27,28.17,28.25,76102.0,26.219,26.2561,26.1633,26.2376,76102.0
2020-06-16 10:30:00,28.25,28.26,28.08,28.13,181973.0,26.2376,26.2469,26.0797,26.1261,181973.0
2020-06-16 10:40:00,28.13,28.14,28.0,28.07,234415.0,26.1261,26.1354,26.0054,26.0704,234415.0
2020-06-16 10:50:00,28.08,28.08,27.76,27.77,165301.0,26.0797,26.0797,25.7825,25.7918,165301.0
2020-06-16 11:00:00,27.76,27.94,27.69,27.9,257554.0,25.7825,25.9496,25.7175,25.9125,257554.0
2020-06-16 11:10:00,27.91,28.01,27.81,27.96,199181.0,25.9218,26.0147,25.8289,25.9682,199181.0
2020-06-16 11:20:00,27.96,28.03,27.94,27.99,113627.0,25.9682,26.0332,25.9496,25.9961,113627.0
2020-06-16 11:30:00,27.99,28.05,27.94,27.96,87521.0,25.9961,26.0518,25.9496,25.9682,87521.0
2020-06-16 11:40:00,27.95,28.05,27.95,28.04,104462.0,25.9589,26.0518,25.9589,26.0425,104462.0
2020-06-16 11:50:00,28.05,28.08,27.96,27.99,111758.0,26.0518,26.0797,25.9682,25.9961,111758.0
2020-06-16 12:00:00,28.0,28.01,27.93,27.94,70018.0,26.0054,26.0147,25.9404,25.9496,70018.0
2020-06-16 12:10:00,27.94,27.98,27.9,27.93,118989.0,25.9496,25.9868,25.9125,25.9404,118989.0
2020-06-16 12:20:00,27.93,27.96,27.9,27.95,45442.0,25.9404,25.9682,25.9125,25.9589,45442.0
2020-06-16 12:30:00,27.95,28.01,27.94,28.0,107437.0,25.9589,26.0147,25.9496,26.0054,107437.0
2020-06-16 12:40:00,28.0,28.02,27.98,27.98,34582.0,26.0054,26.0239,25.9868,25.9868,34582.0
2020-06-16 12:50:00,27.98,28.01,27.95,27.96,35832.0,25.9868,26.0147,25.9589,25.9682,35832.0
2020-06-16 13:00:00,27.96,27.98,27.9,27.92,96194.0,25.9682,25.9868,25.9125,25.9311,96194.0
2020-06-16 13:10:00,27.92,27.93,27.87,27.91,57089.0,25.9311,25.9404,25.8846,25.9218,57089.0
2020-06-16 13:20:00,27.9,27.91,27.87,27.88,36980.0,25.9125,25.9218,25.8846,25.8939,36980.0
2020-06-16 13:30:00,27.88,27.89,27.73,27.74,195184.0,25.8939,25.9032,25.7546,25.7639,195184.0
2020-06-16 13:40:00,27.74,27.82,27.73,27.76,91043.0,25.7639,25.8382,25.7546,25.7825,91043.0
2020-06-16 13:50:00,27.75,27.77,27.67,27.71,160014.0,25.7732,25.7918,25.6989,25.736,160014.0
2020-06-16 14:00:00,27.71,27.78,27.71,27.78,58712.0,25.736,25.801,25.736,25.801,58712.0
2020-06-16 14:10:00,27.78,27.82,27.76,27.77,90726.0,25.801,25.8382,25.7825,25.7918,90726.0
2020-06-16 14:20:00,27.77,27.78,27.65,27.78,162948.0,25.7918,25.801,25.6803,25.801,162948.0
2020-06-16 14:30:00,27.78,27.83,27.78,27.8,109901.0,25.801,25.8475,25.801,25.8196,109901.0
2020-06-16 14:40:00,27.8,27.82,27.76,27.8,40684.0,25.8196,25.8382,25.7825,25.8196,40684.0
2020-06-16 14:50:00,27.8,27.82,27.68,27.7,744832.0,25.8196,25.8382,25.7082,25.7267,744832.0
2020-06-16 15:00:00,27.7,27.72,27.61,27.63,346887.0,25.7267,25.7453,25.6432,25.6617,346887.0
2020-06-16 15:10:00,27.63,27.66,27.54,27.55,382138.0,25.6617,25.6896,25.5781,25.5874,382138.0
2020-06-16 15:20:00,27.55,27.68,27.55,27.67,170629.0,25.5874,25.7082,25.5874,25.6989,170629.0
2020-06-16 15:30:00,27.68,27.74,27.65,27.73,273810.0,25.7082,25.7639,25.6803,25.7546,273810.0
2020-06-16 15:40:00,27.73,27.75,27.71,27.75,421643.0,25.7546,25.7732,25.736,25.7732,421643.0
2020-06-16 15:50:00,27.75,27.77,27.7,27.72,864607.0,25.7732,25.7918,25.7267,25.7453,864607.0
2020-06-17 09:30:00,28.03,28.14,27.99,28.12,296655.0,26.0332,26.1354,25.9961,26.1168,296655.0
2020-06-17 09:40:00,28.12,28.2,28.12,28.2,227836.0,26.1168,26.1911,26.1168,26.1911,227836.0
2020-06-17 09:50:00,28.2,28.23,28.11,28.15,169206.0,26.1911,26.219,26.1075,26.1447,169206.0
2020-06-17 10:00:00,28.14,28.18,28.12,28.17,116059.0,26.1354,26.1725,26.1168,26.1633,116059.0
2020-06-17 10:10:00,28.16,28.2,28.08,28.09,263507.0,26.154,26.1911,26.0797,26.089,263507.0
2020-06-17 10:20:00,28.1,28.13,28.06,28.07,148752.0,26.0982,26.1261,26.0611,26.0704,148752.0
2020-06-17 10:30:00,28.08,28.13,28.03,28.13,279573.0,26.0797,26.1261,26.0332,26.1261,279573.0
2020-06-17 10:40:00,28.13,28.16,28.1,28.14,69928.0,26.1261,26.154,26.0982,26.1354,69928.0
2020-06-17 10:50:00,28.14,28.21,28.13,28.15,76190.0,26.1354,26.2004,26.1261,26.1447,76190.0
2020-06-17 11:00:00,28.15,28.16,28.11,28.13,64745.0,26.1447,26.154,26.1075,26.1261,64745.0
2020-06-17 11:10:00,28.13,28.14,28.07,28.09,246329.0,26.1261,26.1354,26.0704,26.089,246329.0
2020-06-17 11:20:00,28.09,28.09,28.02,28.04,155106.0,26.089,26.089,26.0239,26.0425,155106.0
2020-06-17 11:30:00,28.05,28.06,28.03,28.04,165515.0,26.0518,26.0611,26.0332,26.0425,165515.0
2020-06-17 11:40:00,28.05,28.06,28.03,28.05,238969.0,26.0518,26.0611,26.0332,26.0518,238969.0
2020-06-17 11:50:00,28.05,28.05,28.03,28.05,94795.0,26.0518,26.0518,26.0332,26.0518,94795.0
2020-06-17 12:00:00,28.04,28.05,28.04,28.04,76568.0,26.0425,26.0518,26.0425,26.0425,76568.0
2020-06-17 12:10:00,28.05,28.05,27.97,27.98,128259.0,26.0518,26.0518,25.9775,25.9868,128259.0
2020-06-17 12:20:00,27.98,27.98,27.94,27.98,139999.0,25.9868,25.9868,25.9496,25.9868,139999.0
2020-06-17 12:30:00,27.97,28.02,27.97,28.0,121913.0,25.9775,26.0239,25.9775,26.0054,121913.0
2020-06-17 12:40:00,28.01,28.02,28.0,28.02,172332.0,26.0147,26.0239,26.0054,26.0239,172332.0
2020-06-17 12:50:00,28.02,28.02,27.99,28.01,92041.0,26.0239,26.0239,25.9961,26.0147,92041.0
2020-06-17 13:00:00,28.01,28.04,28.0,28.03,162954.0,26.0147,26.0425,26.0054,26.0332,162954.0
2020-06-17 13:10:00,28.03,28.04,28.01,28.02,24446.0,26.0332,26.0425,26.0147,26.0239,24446.0
2020-06-17 13:20:00,28.02,28.05,28.01,28.04,31174.0,26.0239,26.0518,26.0147,26.0425,31174.0
2020-06-17 13:30:00,28.04,28.06,28.03,28.06,46930.0,26.0425,26.0611,26.0332,26.0611,46930.0
2020-06-17 13:40:00,28.06,28.06,28.04,28.05,50601.0,26.0611,26.0611,26.0425,26.0518,50601.0
2020-06-17 13:50:00,28.05,28.07,28.05,28.05,32605.0,26.0518,26.0704,26.0518,26.0518,32605.0
2020-06-17 14:00:00,28.05,28.05,28.02,28.05,129505.0,26.0518,26.0518,26.0239,26.0518,129505.0
2020-06-17 14:10:00,28.05,28.07,28.03,28.03,41536.0,26.0518,26.0704,26.0332,26.0332,41536.0
2020-06-17 14:20:00,28.04,28.05,28.03,28.05,80069.0,26.0425,26.0518,26.0332,26.0518,80069.0
2020-06-17 14:30:00,28.05,28.06,28.04,28.04,119198.0,26.0518,26.0611,26.0425,26.0425,119198.0
2020-06-17 14:40:00,28.05,28.07,28.01,28.02,293723.0,26.0518,26.0704,26.0147,26.0239,293723.0
2020-06-17 14:50:00,28.02,28.03,27.99,27.99,167438.0,26.0239,26.0332,25.9961,25.9961,167438.0
2020-06-17 15:00:00,27.99,28.0,27.96,27.97,141366.0,25.9961,26.0054,25.9682,25.9775,141366.0
2020-06-17 15:10:00,27.97,27.97,27.93,27.93,204340.0,25.9775,25.9775,25.9404,25.9404,204340.0
2020-06-17 15:20:00,27.93,27.93,27.89,27.91,172805.0,25.9404,25.9404,25.9032,25.9218,172805.0
2020-06-17 15:30:00,27.91,27.93,27.9,27.93,98912.0,25.9218,25.9404,25.9125,25.9404,98912.0
2020-06-17 15:40:00,27.93,27.93,27.89,27.89,272140.0,25.9404,25.9404,25.9032,25.9032,272140.0
2020-06-17 15:50:00,27.89,27.96,27.87,27.95,710171.0,25.9032,25.9682,25.8846,25.9589,710171.0
2020-06-18 09:30:00,28.16,28.2,28.12,28.2,137287.0,26.154,26.1911,26.1168,26.1911,137287.0
2020-06-18 09:40:00,28.2,28.25,28.17,28.24,125226.0,26.1911,26.2376,26.1633,26.2283,125226.0
2020-06-18 09:50:00,28.25,28.26,28.17,28.2,126772.0,26.2376,26.2469,26.1633,26.1911,126772.0
2020-06-18 10:00:00,28.2,28.27,28.19,28.27,97264.0,26.1911,26.2561,26.1818,26.2561,97264.0
2020-06-18 10:10:00,28.26,28.28,28.24,28.27,82352.0,26.2469,26.2654,26.2283,26.2561,82352.0
2020-06-18 10:20:00,28.28,28.28,28.2,28.24,109356.0,26.2654,26.2654,26.1911,26.2283,109356.0
2020-06-18 10:30:00,28.24,28.32,28.15,28.24,278711.0,26.2283,26.3026,26.1447,26.2283,278711.0
2020-06-18 10:40:00,28.24,28.26,28.21,28.24,75053.0,26.2283,26.2469,26.2004,26.2283,75053.0
2020-06-18 10:50:00,28.24,28.29,28.18,28.28,93154.0,26.2283,26.2747,26.1725,26.2654,93154.0
2020-06-18 11:00:00,28.28,28.28,28.25,28.27,49985.0,26.2654,26.2654,26.2376,26.2561,49985.0
2020-06-18 11:10:00,28.27,28.31,28.26,28.27,74226.0,26.2561,26.2933,26.2469,26.2561,74226.0
2020-06-18 11:20:00,28.26,28.28,28.21,28.23,75575.0,26.2469,26.2654,26.2004,26.219,75575.0
2020-06-18 11:30:00,28.23,28.24,28.16,28.16,563057.0,26.219,26.2283,26.154,26.154,563057.0
2020-06-18 11:40:00,28.17,28.19,28.15,28.18,57899.0,26.1633,26.1818,26.1447,26.1725,57899.0
2020-06-18 11:50:00,28.17,28.18,28.12,28.14,64959.0,26.1633,26.1725,26.1168,26.1354,64959.0
2020-06-18 12:00:00,28.14,28.14,28.11,28.14,48220.0,26.1354,26.1354,26.1075,26.1354,48220.0
2020-06-18 12:10:00,28.13,28.14,28.12,28.13,14491.0,26.1261,26.1354,26.1168,26.1261,14491.0
2020-06-18 12:20:00,28.13,28.16,28.12,28.14,72579.0,26.1261,26.154,26.1168,26.1354,72579.0
2020-06-18 12:30:00,28.14,28.16,28.13,28.14,72408.0,26.1354,26.154,26.1261,26.1354,72408.0
2020-06-18 12:40:00,28.14,28.14,28.12,28.13,39236.0,26.1354,26.1354,26.1168,26.1261,39236.0
2020-06-18 12:50:00,28.12,28.16,28.12,28.15,83633.0,26.1168,26.154,26.1168,26.1447,83633.0
2020-06-18 13:00:00,28.14,28.16,28.14,28.16,24572.0,26.1354,26.154,26.1354,26.154,24572.0
2020-06-18 13:10:00,28.16,28.17,28.14,28.15,58818.0,26.154,26.1633,26.1354,26.1447,58818.0
2020-06-18 13:20:00,28.14,28.16,28.14,28.15,30489.0,26.1354,26.154,26.1354,26.1447,30489.0
2020-06-18 13:30:00,28.15,28.17,28.14,28.17,66461.0,26.1447,26.1633,26.1354,26.1633,66461.0
2020-06-18 13:40:00,28.17,28.17,28.16,28.16,19607.0,26.1633,26.1633,26.154,26.154,19607.0
2020-06-18 13:50:00,28.17,28.17,28.15,28.16,66209.0,26.1633,26.1633,26.1447,26.154,66209.0
2020-06-18 14:00:00,28.16,28.16,28.11,28.12,72429.0,26.154,26.154,26.1075,26.1168,72429.0
2020-06-18 14:10:00,28.12,28.14,28.11,28.14,57230.0,26.1168,26.1354,26.1075,26.1354,57230.0
2020-06-18 14:20:00,28.14,28.15,28.13,28.14,17630.0,26.1354,26.1447,26.1261,26.1354,17630.0
2020-06-18 14:30:00,28.15,28.18,28.13,28.17,88771.0,26.1447,26.1725,26.1261,26.1633,88771.0
2020-06-18 14:40:00,28.17,28.17,28.14,28.14,98942.0,26.1633,26.1633,26.1354,26.1354,98942.0
2020-06-18 14:50:00,28.14,28.17,28.14,28.14,158684.0,26.1354,26.1633,26.1354,26.1354,158684.0
2020-06-18 15:00:00,28.14,28.14,28.09,28.11,84046.0,26.1354,26.1354,26.089,26.1075,84046.0
2020-06-18 15:10:00,28.11,28.14,28.09,28.13,61895.0,26.1075,26.1354,26.089,26.1261,61895.0
2020-06-18 15:20:00,28.13,28.17,28.12,28.16,87470.0,26.1261,26.1633,26.1168,26.154,87470.0
2020-06-18 15:30:00,28.16,28.19,28.14,28.18,105875.0,26.154,26.1818,26.1354,26.1725,105875.0
2020-06-18 15:40:00,28.18,28.18,28.16,28.18,135679.0,26.1725,26.1725,26.154,26.1725,135679.0
2020-06-18 15:50:00,28.18,28.22,28.17,28.2,464177.0,26.1725,26.2097,26.1633,26.1911,464177.0
2020-06-19 09:30:00,28.88,28.88,28.57,28.83,148268.0,26.8227,26.8227,26.5348,26.7762,148268.0
2020-06-19 09:40:00,28.84,28.84,28.76,28.8,136441.0,26.7855,26.7855,26.7112,26.7484,136441.0
2020-06-19 09:50:00,28.8,28.83,28.73,28.75,109828.0,26.7484,26.7762,26.6834,26.7019,109828.0
2020-06-19 10:00:00,28.75,28.8,28.74,28.8,81227.0,26.7019,26.7484,26.6927,26.7484,81227.0
2020-06-19 10:10:00,28.8,28.83,28.77,28.83,141658.0,26.7484,26.7762,26.7205,26.7762,141658.0
2020-06-19 10:20:00,28.83,28.86,28.82,28.84,212403.0,26.7762,26.8041,26.767,26.7855,212403.0
2020-06-19 10:30:00,28.84,28.84,28.79,28.8,277810.0,26.7855,26.7855,26.7391,26.7484,277810.0
2020-06-19 10:40:00,28.8,28.82,28.77,28.79,221281.0,26.7484,26.767,26.7205,26.7391,221281.0
2020-06-19 10:50:00,28.79,28.8,28.74,28.77,64820.0,26.7391,26.7484,26.6927,26.7205,64820.0
2020-06-19 11:00:00,28.77,28.81,28.77,28.79,62772.0,26.7205,26.7577,26.7205,26.7391,62772.0
2020-06-19 11:10:00,28.79,28.82,28.76,28.77,69332.0,26.7391,26.767,26.7112,26.7205,69332.0
2020-06-19 11:20:00,28.76,28.79,28.73,28.78,75957.0,26.7112,26.7391,26.6834,26.7298,75957.0
2020-06-19 11:30:00,28.78,28.79,28.74,28.74,46931.0,26.7298,26.7391,26.6927,26.6927,46931.0
2020-06-19 11:40:00,28.74,28.75,28.69,28.74,74020.0,26.6927,26.7019,26.6462,26.6927,74020.0
2020-06-19 11:50:00,28.73,28.74,28.72,28.72,25398.0,26.6834,26.6927,26.6741,26.6741,25398.0
2020-06-19 12:00:00,28.71,28.73,28.64,28.66,96609.0,26.6648,26.6834,26.5998,26.6184,96609.0
2020-06-19 12:10:00,28.66,28.68,28.49,28.5,121631.0,26.6184,26.6369,26.4605,26.4698,121631.0
2020-06-19 12:20:00,28.49,28.58,28.48,28.58,81378.0,26.4605,26.5441,26.4512,26.5441,81378.0
2020-06-19 12:30:00,28.58,28.61,28.56,28.58,44560.0,26.5441,26.5719,26.5255,26.5441,44560.0
2020-06-19 12:40:00,28.58,28.63,28.54,28.63,37013.0,26.5441,26.5905,26.5069,26.5905,37013.0
2020-06-19 12:50:00,28.63,28.67,28.62,28.65,58712.0,26.5905,26.6276,26.5812,26.6091,58712.0
2020-06-19 13:00:00,28.66,28.66,28.59,28.61,53729.0,26.6184,26.6184,26.5533,26.5719,53729.0
2020-06-19 13:10:00,28.61,28.63,28.56,28.58,44697.0,26.5719,26.5905,26.5255,26.5441,44697.0
2020-06-19 13:20:00,28.57,28.58,28.53,28.55,41269.0,26.5348,26.5441,26.4976,26.5162,41269.0
2020-06-19 13:30:00,28.55,28.59,28.52,28.59,67109.0,26.5162,26.5533,26.4883,26.5533,67109.0
2020-06-19 13:40:00,28.59,28.6,28.55,28.58,85077.0,26.5533,26.5626,26.5162,26.5441,85077.0
2020-06-19 13:50:00,28.58,28.61,28.56,28.56,183740.0,26.5441,26.5719,26.5255,26.5255,183740.0
2020-06-19 14:00:00,28.56,28.68,28.56,28.64,2519875.0,26.5255,26.6369,26.5255,26.5998,2519875.0
2020-06-19 14:10:00,28.63,28.65,28.59,28.6,283364.0,26.5905,26.6091,26.5533,26.5626,283364.0
2020-06-19 14:20:00,28.6,28.66,28.6,28.61,154139.0,26.5626,26.6184,26.5626,26.5719,154139.0
2020-06-19 14:30:00,28.62,28.7,28.58,28.7,179770.0,26.5812,26.6555,26.5441,26.6555,179770.0
2020-06-19 14:40:00,28.7,28.73,28.68,28.68,74939.0,26.6555,26.6834,26.6369,26.6369,74939.0
2020-06-19 14:50:00,28.69,28.72,28.68,28.71,96058.0,26.6462,26.6741,26.6369,26.6648,96058.0
2020-06-19 15:00:00,28.71,28.72,28.7,28.7,28527.0,26.6648,26.6741,26.6555,26.6555,28527.0
2020-06-19 15:10:00,28.7,28.77,28.68,28.76,106596.0,26.6555,26.7205,26.6369,26.7112,106596.0
2020-06-19 15:20:00,28.76,28.76,28.71,28.72,87721.0,26.7112,26.7112,26.6648,26.6741,87721.0
2020-06-19 15:30:00,28.71,28.72,28.68,28.69,74525.0,26.6648,26.6741,26.6369,26.6462,74525.0
2020-06-19 15:40:00,28.68,28.71,28.65,28.66,200205.0,26.6369,26.6648,26.6091,26.6184,200205.0
2020-06-19 15:50:00,28.66,28.7,28.63,28.66,648844.0,26.6184,26.6555,26.5905,26.6184,648844.0
2020-06-22 09:30:00,29.12,29.2,29.1,29.12,130095.0,27.0456,27.1199,27.027,27.0456,130095.0
2020-06-22 09:40:00,29.12,29.24,29.09,29.21,336956.0,27.0456,27.157,27.0177,27.1292,336956.0
2020-06-22 09:50:00,29.21,29.3,29.2,29.28,100318.0,27.1292,27.2128,27.1199,27.1942,100318.0
2020-06-22 10:00:00,29.28,29.33,29.25,29.32,280924.0,27.1942,27.2406,27.1663,27.2313,280924.0
2020-06-22 10:10:00,29.33,29.36,29.31,29.33,76522.0,27.2406,27.2685,27.2221,27.2406,76522.0
2020-06-22 10:20:00,29.33,29.39,29.33,29.35,100694.0,27.2406,27.2964,27.2406,27.2592,100694.0
2020-06-22 10:30:00,29.35,29.37,29.33,29.37,41765.0,27.2592,27.2778,27.2406,27.2778,41765.0
2020-06-22 10:40:00,29.37,29.38,29.33,29.33,61027.0,27.2778,27.2871,27.2406,27.2406,61027.0
2020-06-22 10:50:00,29.33,29.33,29.24,29.24,151240.0,27.2406,27.2406,27.157,27.157,151240.0
2020-06-22 11:00:00,29.25,29.29,29.23,29.28,53711.0,27.1663,27.2035,27.1478,27.1942,53711.0
2020-06-22 11:10:00,29.28,29.33,29.27,29.32,35501.0,27.1942,27.2406,27.1849,27.2313,35501.0
2020-06-22 11:20:00,29.32,29.35,29.31,29.32,107922.0,27.2313,27.2592,27.2221,27.2313,107922.0
2020-06-22 11:30:00,29.33,29.33,29.27,29.32,59732.0,27.2406,27.2406,27.1849,27.2313,59732.0
2020-06-22 11:40:00,29.32,29.33,29.31,29.32,12322.0,27.2313,27.2406,27.2221,27.2313,12322.0
2020-06-22 11:50:00,29.32,29.34,29.3,29.32,198994.0,27.2313,27.2499,27.2128,27.2313,198994.0
2020-06-22 12:00:00,29.32,29.36,29.31,29.36,180861.0,27.2313,27.2685,27.2221,27.2685,180861.0
2020-06-22 12:10:00,29.36,29.39,29.35,29.37,52596.0,27.2685,27.2964,27.2592,27.2778,52596.0
2020-06-22 12:20:00,29.37,29.38,29.35,29.37,140187.0,27.2778,27.2871,27.2592,27.2778,140187.0
2020-06-22 12:30:00,29.36,29.37,29.34,29.37,33947.0,27.2685,27.2778,27.2499,27.2778,33947.0
2020-06-22 12:40:00,29.37,29.42,29.36,29.42,92769.0,27.2778,27.3242,27.2685,27.3242,92769.0
2020-06-22 12:50:00,29.42,29.43,29.37,29.39,142156.0,27.3242,27.3335,27.2778,27.2964,142156.0
2020-06-22 13:00:00,29.39,29.41,29.37,29.4,25011.0,27.2964,27.3149,27.2778,27.3056,25011.0
2020-06-22 13:10:00,29.39,29.39,29.36,29.38,54511.0,27.2964,27.2964,27.2685,27.2871,54511.0
2020-06-22 13:20:00,29.38,29.4,29.36,29.37,62705.0,27.2871,27.3056,27.2685,27.2778,62705.0
2020-06-22 13:30:00,29.37,29.38,29.34,29.36,45418.0,27.2778,27.2871,27.2499,27.2685,45418.0
2020-06-22 13:40:00,29.36,29.39,29.35,29.39,27291.0,27.2685,27.2964,27.2592,27.2964,27291.0
2020-06-22 13:50:00,29.39,29.39,29.35,29.37,46978.0,27.2964,27.2964,27.2592,27.2778,46978.0
2020-06-22 14:00:00,29.36,29.36,29.31,29.35,68943.0,27.2685,27.2685,27.2221,27.2592,68943.0
2020-06-22 14:10:00,29.35,29.35,29.31,29.34,31234.0,27.2592,27.2592,27.2221,27.2499,31234.0
2020-06-22 14:20:00,29.34,29.37,29.32,29.35,25421.0,27.2499,27.2778,27.2313,27.2592,25421.0
2020-06-22 14:30:00,29.35,29.36,29.33,29.35,50781.0,27.2592,27.2685,27.2406,27.2592,50781.0
2020-06-22 14:40:00,29.35,29.36,29.32,29.35,101967.0,27.2592,27.2685,27.2313,27.2592,101967.0
2020-06-22 14:50:00,29.35,29.37,29.34,29.36,118351.0,27.2592,27.2778,27.2499,27.2685,118351.0
2020-06-22 15:00:00,29.37,29.38,29.36,29.38,144215.0,27.2778,27.2871,27.2685,27.2871,144215.0
2020-06-22 15:10:00,29.38,29.39,29.3,29.32,117604.0,27.2871,27.2964,27.2128,27.2313,117604.0
2020-06-22 15:20:00,29.31,29.32,29.26,29.27,128388.0,27.2221,27.2313,27.1756,27.1849,128388.0
2020-06-22 15:30:00,29.28,29.31,29.27,29.3,81899.0,27.1942,27.2221,27.1849,27.2128,81899.0
2020-06-22 15:40:00,29.3,29.31,29.28,29.3,149295.0,27.2128,27.2221,27.1942,27.2128,149295.0
2020-06-22 15:50:00,29.3,29.34,29.29,29.34,461251.0,27.2128,27.2499,27.2035,27.2499,461251.0
2020-06-23 09:30:00,29.74,29.89,29.7,29.89,271209.0,27.6214,27.7607,27.5843,27.7607,271209.0
2020-06-23 09:40:00,29.89,29.9,29.85,29.86,221484.0,27.7607,27.77,27.7236,27.7329,221484.0
2020-06-23 09:50:00,29.86,29.87,29.82,29.85,104537.0,27.7329,27.7422,27.6957,27.7236,104537.0
2020-06-23 10:00:00,29.85,29.87,29.78,29.84,77804.0,27.7236,27.7422,27.6586,27.7143,77804.0
2020-06-23 10:10:00,29.85,29.86,29.81,29.85,114337.0,27.7236,27.7329,27.6864,27.7236,114337.0
2020-06-23 10:20:00,29.85,29.87,29.83,29.87,51430.0,27.7236,27.7422,27.705,27.7422,51430.0
2020-06-23 10:30:00,29.87,29.87,29.83,29.86,35514.0,27.7422,27.7422,27.705,27.7329,35514.0
2020-06-23 10:40:00,29.86,29.87,29.77,29.8,81027.0,27.7329,27.7422,27.6493,27.6771,81027.0
2020-06-23 10:50:00,29.8,29.82,29.78,29.78,56164.0,27.6771,27.6957,27.6586,27.6586,56164.0
2020-06-23 11:00:00,29.78,29.81,29.76,29.8,56266.0,27.6586,27.6864,27.64,27.6771,56266.0
2020-06-23 11:10:00,29.81,29.82,29.79,29.8,115216.0,27.6864,27.6957,27.6679,27.6771,115216.0
2020-06-23 11:20:00,29.81,29.84,29.8,29.81,73261.0,27.6864,27.7143,27.6771,27.6864,73261.0
2020-06-23 11:30:00,29.81,29.82,29.79,29.81,21030.0,27.6864,27.6957,27.6679,27.6864,21030.0
2020-06-23 11:40:00,29.81,29.82,29.78,29.79,34554.0,27.6864,27.6957,27.6586,27.6679,34554.0
2020-06-23 11:50:00,29.79,29.81,29.76,29.81,30277.0,27.6679,27.6864,27.64,27.6864,30277.0
2020-06-23 12:00:00,29.81,29.83,29.8,29.81,41051.0,27.6864,27.705,27.6771,27.6864,41051.0
2020-06-23 12:10:00,29.8,29.81,29.78,29.79,17626.0,27.6771,27.6864,27.6586,27.6679,17626.0
2020-06-23 12:20:00,29.79,29.81,29.77,29.8,36001.0,27.6679,27.6864,27.6493,27.6771,36001.0
2020-06-23 12:30:00,29.8,29.8,29.76,29.78,14210.0,27.6771,27.6771,27.64,27.6586,14210.0
2020-06-23 12:40:00,29.79,29.79,29.76,29.77,8349.0,27.6679,27.6679,27.64,27.6493,8349.0
2020-06-23 12:50:00,29.77,29.78,29.74,29.76,18611.0,27.6493,27.6586,27.6214,27.64,18611.0
2020-06-23 13:00:00,29.76,29.77,29.75,29.77,4587.0,27.64,27.6493,27.6307,27.6493,4587.0
2020-06-23 13:10:00,29.76,29.77,29.75,29.77,11084.0,27.64,27.6493,27.6307,27.6493,11084.0
2020-06-23 13:20:00,29.77,29.79,29.77,29.77,87577.0,27.6493,27.6679,27.6493,27.6493,87577.0
2020-06-23 13:30:00,29.77,29.78,29.75,29.77,51540.0,27.6493,27.6586,27.6307,27.6493,51540.0
2020-06-23 13:40:00,29.77,29.78,29.76,29.76,25962.0,27.6493,27.6586,27.64,27.64,25962.0
2020-06-23 13:50:00,29.77,29.77,29.72,29.73,77887.0,27.6493,27.6493,27.6028,27.6121,77887.0
2020-06-23 14:00:00,29.73,29.73,29.67,29.7,62628.0,27.6121,27.6121,27.5564,27.5843,62628.0
2020-06-23 14:10:00,29.69,29.69,29.65,29.66,40493.0,27.575,27.575,27.5378,27.5471,40493.0
2020-06-23 14:20:00,29.66,29.69,29.66,29.68,43921.0,27.5471,27.575,27.5471,27.5657,43921.0
2020-06-23 14:30:00,29.68,29.69,29.66,29.66,41073.0,27.5657,27.575,27.5471,27.5471,41073.0
2020-06-23 14:40:00,29.66,29.67,29.63,29.64,47137.0,27.5471,27.5564,27.5193,27.5285,47137.0
2020-06-23 14:50:00,29.64,29.65,29.62,29.63,36996.0,27.5285,27.5378,27.51,27.5193,36996.0
2020-06-23 15:00:00,29.62,29.63,29.59,29.63,53066.0,27.51,27.5193,27.4821,27.5193,53066.0
2020-06-23 15:10:00,29.63,29.65,29.6,29.65,35380.0,27.5193,27.5378,27.4914,27.5378,35380.0
2020-06-23 15:20:00,29.65,29.65,29.61,29.63,77647.0,27.5378,27.5378,27.5007,27.5193,77647.0
2020-06-23 15:30:00,29.63,29.64,29.61,29.64,32040.0,27.5193,27.5285,27.5007,27.5285,32040.0
2020-06-23 15:40:00,29.64,29.64,29.6,29.64,79411.0,27.5285,27.5285,27.4914,27.5285,79411.0
2020-06-23 15:50:00,29.64,29.64,29.59,29.61,247744.0,27.5285,27.5285,27.4821,27.5007,247744.0
2020-06-24 09:30:00,29.29,29.32,29.23,29.31,214040.0,27.2035,27.2313,27.1478,27.2221,214040.0
2020-06-24 09:40:00,29.31,29.32,29.27,29.28,100964.0,27.2221,27.2313,27.1849,27.1942,100964.0
2020-06-24 09:50:00,29.28,29.28,29.18,29.19,191339.0,27.1942,27.1942,27.1013,27.1106,191339.0
2020-06-24 10:00:00,29.19,29.2,29.13,29.16,139468.0,27.1106,27.1199,27.0549,27.0827,139468.0
2020-06-24 10:10:00,29.16,29.24,29.15,29.21,102957.0,27.0827,27.157,27.0735,27.1292,102957.0
2020-06-24 10:20:00,29.2,29.28,29.19,29.27,68429.0,27.1199,27.1942,27.1106,27.1849,68429.0
2020-06-24 10:30:00,29.26,29.27,29.15,29.16,124461.0,27.1756,27.1849,27.0735,27.0827,124461.0
2020-06-24 10:40:00,29.16,29.19,29.14,29.16,87683.0,27.0827,27.1106,27.0642,27.0827,87683.0
2020-06-24 10:50:00,29.16,29.18,29.11,29.15,107481.0,27.0827,27.1013,27.0363,27.0735,107481.0
2020-06-24 11:00:00,29.14,29.17,29.06,29.07,163808.0,27.0642,27.092,26.9899,26.9991,163808.0
2020-06-24 11:10:00,29.07,29.07,28.99,29.0,124239.0,26.9991,26.9991,26.9248,26.9341,124239.0
2020-06-24 11:20:00,29.01,29.03,28.97,29.01,78219.0,26.9434,26.962,26.9063,26.9434,78219.0
2020-06-24 11:30:00,29.01,29.02,28.93,28.94,80699.0,26.9434,26.9527,26.8691,26.8784,80699.0
2020-06-24 11:40:00,28.94,28.95,28.87,28.89,76707.0,26.8784,26.8877,26.8134,26.832,76707.0
2020-06-24 11:50:00,28.89,28.96,28.88,28.96,69543.0,26.832,26.897,26.8227,26.897,69543.0
2020-06-24 12:00:00,28.96,28.98,28.93,28.94,57456.0,26.897,26.9156,26.8691,26.8784,57456.0
2020-06-24 12:10:00,28.94,29.01,28.93,29.01,41842.0,26.8784,26.9434,26.8691,26.9434,41842.0
2020-06-24 12:20:00,29.0,29.02,28.98,29.01,61467.0,26.9341,26.9527,26.9156,26.9434,61467.0
2020-06-24 12:30:00,29.01,29.01,28.96,28.98,56906.0,26.9434,26.9434,26.897,26.9156,56906.0
2020-06-24 12:40:00,28.98,29.03,28.97,29.0,62619.0,26.9156,26.962,26.9063,26.9341,62619.0
2020-06-24 12:50:00,29.0,29.05,28.99,29.05,22092.0,26.9341,26.9806,26.9248,26.9806,22092.0
2020-06-24 13:00:00,29.04,29.06,29.03,29.04,21978.0,26.9713,26.9899,26.962,26.9713,21978.0
2020-06-24 13:10:00,29.04,29.08,29.02,29.05,19983.0,26.9713,27.0084,26.9527,26.9806,19983.0
2020-06-24 13:20:00,29.05,29.06,29.0,29.01,53211.0,26.9806,26.9899,26.9341,26.9434,53211.0
2020-06-24 13:30:00,29.0,29.01,28.98,29.0,38715.0,26.9341,26.9434,26.9156,26.9341,38715.0
2020-06-24 13:40:00,29.0,29.01,28.97,29.01,55912.0,26.9341,26.9434,26.9063,26.9434,55912.0
2020-06-24 13:50:00,29.02,29.02,28.99,29.01,45890.0,26.9527,26.9527,26.9248,26.9434,45890.0
2020-06-24 14:00:00,29.02,29.04,28.94,29.04,112458.0,26.9527,26.9713,26.8784,26.9713,112458.0
2020-06-24 14:10:00,29.03,29.05,29.0,29.03,50393.0,26.962,26.9806,26.9341,26.962,50393.0
2020-06-24 14:20:00,29.03,29.07,29.01,29.05,40927.0,26.962,26.9991,26.9434,26.9806,40927.0
2020-06-24 14:30:00,29.05,29.08,29.04,29.05,36286.0,26.9806,27.0084,26.9713,26.9806,36286.0
2020-06-24 14:40:00,29.05,29.05,29.02,29.03,45176.0,26.9806,26.9806,26.9527,26.962,45176.0
2020-06-24 14:50:00,29.03,29.04,28.99,29.01,57645.0,26.962,26.9713,26.9248,26.9434,57645.0
2020-06-24 15:00:00,29.01,29.04,29.0,29.0,155345.0,26.9434,26.9713,26.9341,26.9341,155345.0
2020-06-24 15:10:00,29.01,29.07,28.99,29.05,149755.0,26.9434,26.9991,26.9248,26.9806,149755.0
2020-06-24 15:20:00,29.05,29.05,29.0,29.01,40429.0,26.9806,26.9806,26.9341,26.9434,40429.0
2020-06-24 15:30:00,29.02,29.03,28.99,29.02,44539.0,26.9527,26.962,26.9248,26.9527,44539.0
2020-06-24 15:40:00,29.02,29.06,29.0,29.01,220556.0,26.9527,26.9899,26.9341,26.9434,220556.0
2020-06-24 15:50:00,29.0,29.01,28.95,28.96,469098.0,26.9341,26.9434,26.8877,26.897,469098.0
2020-06-25 09:30:00,29.03,29.15,29.02,29.13,381675.0,26.962,27.0735,26.9527,27.0549,381675.0
2020-06-25 09:40:00,29.13,29.13,29.01,29.03,232002.0,27.0549,27.0549,26.9434,26.962,232002.0
2020-06-25 09:50:00,29.03,29.12,29.02,29.12,196579.0,26.962,27.0456,26.9527,27.0456,196579.0
2020-06-25 10:00:00,29.12,29.17,29.11,29.14,189972.0,27.0456,27.092,27.0363,27.0642,189972.0
2020-06-25 10:10:00,29.14,29.2,29.13,29.17,161096.0,27.0642,27.1199,27.0549,27.092,161096.0
2020-06-25 10:20:00,29.17,29.25,29.16,29.23,89675.0,27.092,27.1663,27.0827,27.1478,89675.0
2020-06-25 10:30:00,29.24,29.26,29.19,29.2,103031.0,27.157,27.1756,27.1106,27.1199,103031.0
2020-06-25 10:40:00,29.2,29.22,29.15,29.18,154866.0,27.1199,27.1385,27.0735,27.1013,154866.0
2020-06-25 10:50:00,29.18,29.18,29.11,29.14,87877.0,27.1013,27.1013,27.0363,27.0642,87877.0
2020-06-25 11:00:00,29.14,29.15,29.08,29.09,68418.0,27.0642,27.0735,27.0084,27.0177,68418.0
2020-06-25 11:10:00,29.09,29.17,29.07,29.16,105009.0,27.0177,27.092,26.9991,27.0827,105009.0
2020-06-25 11:20:00,29.17,29.17,29.12,29.14,66270.0,27.092,27.092,27.0456,27.0642,66270.0
2020-06-25 11:30:00,29.14,29.17,29.07,29.1,211224.0,27.0642,27.092,26.9991,27.027,211224.0
2020-06-25 11:40:00,29.09,29.13,29.07,29.13,107933.0,27.0177,27.0549,26.9991,27.0549,107933.0
2020-06-25 11:50:00,29.13,29.15,29.11,29.13,56359.0,27.0549,27.0735,27.0363,27.0549,56359.0
2020-06-25 12:00:00,29.14,29.19,29.14,29.18,49258.0,27.0642,27.1106,27.0642,27.1013,49258.0
2020-06-25 12:10:00,29.18,29.21,29.17,29.19,40628.0,27.1013,27.1292,27.092,27.1106,40628.0
2020-06-25 12:20:00,29.2,29.22,29.19,29.21,36955.0,27.1199,27.1385,27.1106,27.1292,36955.0
2020-06-25 12:30:00,29.21,29.24,29.18,29.23,97493.0,27.1292,27.157,27.1013,27.1478,97493.0
2020-06-25 12:40:00,29.22,29.26,29.22,29.24,63225.0,27.1385,27.1756,27.1385,27.157,63225.0
2020-06-25 12:50:00,29.24,29.25,29.21,29.23,45949.0,27.157,27.1663,27.1292,27.1478,45949.0
2020-06-25 13:00:00,29.23,29.23,29.16,29.16,86127.0,27.1478,27.1478,27.0827,27.0827,86127.0
2020-06-25 13:10:00,29.16,29.19,29.15,29.18,48475.0,27.0827,27.1106,27.0735,27.1013,48475.0
2020-06-25 13:20:00,29.18,29.2,29.15,29.17,29972.0,27.1013,27.1199,27.0735,27.092,29972.0
2020-06-25 13:30:00,29.16,29.19,29.13,29.17,58796.0,27.0827,27.1106,27.0549,27.092,58796.0
2020-06-25 13:40:00,29.18,29.19,29.16,29.17,40526.0,27.1013,27.1106,27.0827,27.092,40526.0
2020-06-25 13:50:00,29.17,29.18,29.14,29.15,28236.0,27.092,27.1013,27.0642,27.0735,28236.0
2020-06-25 14:00:00,29.15,29.16,29.13,29.15,35552.0,27.0735,27.0827,27.0549,27.0735,35552.0
2020-06-25 14:10:00,29.15,29.19,29.14,29.17,38120.0,27.0735,27.1106,27.0642,27.092,38120.0
2020-06-25 14:20:00,29.18,29.18,29.12,29.16,76809.0,27.1013,27.1013,27.0456,27.0827,76809.0
2020-06-25 14:30:00,29.15,29.16,29.13,29.15,62394.0,27.0735,27.0827,27.0549,27.0735,62394.0
2020-06-25 14:40:00,29.15,29.17,29.15,29.17,61696.0,27.0735,27.092,27.0735,27.092,61696.0
2020-06-25 14:50:00,29.17,29.2,29.16,29.18,62834.0,27.092,27.1199,27.0827,27.1013,62834.0
2020-06-25 15:00:00,29.18,29.27,29.16,29.27,177212.0,27.1013,27.1849,27.0827,27.1849,177212.0
2020-06-25 15:10:00,29.26,29.3,29.25,29.27,83059.0,27.1756,27.2128,27.1663,27.1849,83059.0
2020-06-25 15:20:00,29.28,29.31,29.27,29.28,88515.0,27.1942,27.2221,27.1849,27.1942,88515.0
2020-06-25 15:30:00,29.28,29.29,29.25,29.26,132664.0,27.1942,27.2035,27.1663,27.1756,132664.0
2020-06-25 15:40:00,29.26,29.28,29.26,29.27,93719.0,27.1756,27.1942,27.1756,27.1849,93719.0
2020-06-25 15:50:00,29.27,29.32,29.26,29.3,329671.0,27.1849,27.2313,27.1756,27.2128,329671.0
2020-06-26 09:30:00,29.23,29.29,29.16,29.19,102905.0,27.1478,27.2035,27.0827,27.1106,102905.0
2020-06-26 09:40:00,29.19,29.19,29.1,29.16,70450.0,27.1106,27.1106,27.027,27.0827,70450.0
2020-06-26 09:50:00,29.14,29.16,29.1,29.15,89784.0,27.0642,27.0827,27.027,27.0735,89784.0
2020-06-26 10:00:00,29.15,29.16,29.08,29.11,83924.0,27.0735,27.0827,27.0084,27.0363,83924.0
2020-06-26 10:10:00,29.11,29.11,29.06,29.08,88472.0,27.0363,27.0363,26.9899,27.0084,88472.0
2020-06-26 10:20:00,29.09,29.09,29.02,29.06,111081.0,27.0177,27.0177,26.9527,26.9899,111081.0
2020-06-26 10:30:00,29.05,29.08,28.97,28.99,116425.0,26.9806,27.0084,26.9063,26.9248,116425.0
2020-06-26 10:40:00,28.98,29.03,28.97,28.97,103203.0,26.9156,26.962,26.9063,26.9063,103203.0
2020-06-26 10:50:00,28.97,29.03,28.93,29.01,168815.0,26.9063,26.962,26.8691,26.9434,168815.0
2020-06-26 11:00:00,29.01,29.06,28.99,29.05,267222.0,26.9434,26.9899,26.9248,26.9806,267222.0
2020-06-26 11:10:00,29.05,29.06,29.01,29.02,164491.0,26.9806,26.9899,26.9434,26.9527,164491.0
2020-06-26 11:20:00,29.02,29.05,29.0,29.05,78787.0,26.9527,26.9806,26.9341,26.9806,78787.0
2020-06-26 11:30:00,29.05,29.09,29.02,29.09,71645.0,26.9806,27.0177,26.9527,27.0177,71645.0
2020-06-26 11:40:00,29.08,29.13,29.07,29.13,52003.0,27.0084,27.0549,26.9991,27.0549,52003.0
2020-06-26 11:50:00,29.13,29.16,29.09,29.14,151253.0,27.0549,27.0827,27.0177,27.0642,151253.0
2020-06-26 12:00:00,29.14,29.14,29.1,29.11,59548.0,27.0642,27.0642,27.027,27.0363,59548.0
2020-06-26 12:10:00,29.11,29.11,29.07,29.07,53246.0,27.0363,27.0363,26.9991,26.9991,53246.0
2020-06-26 12:20:00,29.07,29.12,29.03,29.11,53842.0,26.9991,27.0456,26.962,27.0363,53842.0
2020-06-26 12:30:00,29.12,29.15,29.09,29.15,116320.0,27.0456,27.0735,27.0177,27.0735,116320.0
2020-06-26 12:40:00,29.14,29.15,29.1,29.13,74834.0,27.0642,27.0735,27.027,27.0549,74834.0
2020-06-26 12:50:00,29.13,29.16,29.11,29.16,46177.0,27.0549,27.0827,27.0363,27.0827,46177.0
2020-06-26 13:00:00,29.15,29.19,29.14,29.17,63128.0,27.0735,27.1106,27.0642,27.092,63128.0
2020-06-26 13:10:00,29.17,29.17,29.15,29.17,47192.0,27.092,27.092,27.0735,27.092,47192.0
2020-06-26 13:20:00,29.17,29.18,29.14,29.16,40322.0,27.092,27.1013,27.0642,27.0827,40322.0
2020-06-26 13:30:00,29.15,29.19,29.14,29.18,35691.0,27.0735,27.1106,27.0642,27.1013,35691.0
2020-06-26 13:40:00,29.17,29.18,29.14,29.15,26681.0,27.092,27.1013,27.0642,27.0735,26681.0
2020-06-26 13:50:00,29.15,29.15,29.13,29.15,16546.0,27.0735,27.0735,27.0549,27.0735,16546.0
2020-06-26 14:00:00,29.14,29.16,29.12,29.14,43525.0,27.0642,27.0827,27.0456,27.0642,43525.0
2020-06-26 14:10:00,29.14,29.16,29.1,29.11,53467.0,27.0642,27.0827,27.027,27.0363,53467.0
2020-06-26 14:20:00,29.1,29.12,29.07,29.08,79712.0,27.027,27.0456,26.9991,27.0084,79712.0
2020-06-26 14:30:00,29.08,29.1,29.05,29.06,90569.0,27.0084,27.027,26.9806,26.9899,90569.0
2020-06-26 14:40:00,29.05,29.08,29.04,29.06,86573.0,26.9806,27.0084,26.9713,26.9899,86573.0
2020-06-26 14:50:00,29.06,29.09,29.06,29.08,65002.0,26.9899,27.0177,26.9899,27.0084,65002.0
2020-06-26 15:00:00,29.09,29.1,29.04,29.05,54891.0,27.0177,27.027,26.9713,26.9806,54891.0
2020-06-26 15:10:00,29.05,29.09,29.04,29.06,78587.0,26.9806,27.0177,26.9713,26.9899,78587.0
2020-06-26 15:20:00,29.06,29.07,29.03,29.06,63240.0,26.9899,26.9991,26.962,26.9899,63240.0
2020-06-26 15:30:00,29.06,29.07,29.02,29.04,35591.0,26.9899,26.9991,26.9527,26.9713,35591.0
2020-06-26 15:40:00,29.04,29.1,29.02,29.06,230736.0,26.9713,27.027,26.9527,26.9899,230736.0
2020-06-26 15:50:00,29.06,29.09,29.04,29.08,232810.0,26.9899,27.0177,26.9713,27.0084,232810.0
2020-06-29 09:30:00,29.04,29.05,28.98,28.98,356738.0,26.9713,26.9806,26.9156,26.9156,356738.0
2020-06-29 09:40:00,28.99,29.03,28.97,29.02,106259.0,26.9248,26.962,26.9063,26.9527,106259.0
2020-06-29 09:50:00,29.02,29.05,28.97,29.05,181670.0,26.9527,26.9806,26.9063,26.9806,181670.0
2020-06-29 10:00:00,29.05,29.08,29.03,29.07,144499.0,26.9806,27.0084,26.962,26.9991,144499.0
2020-06-29 10:10:00,29.07,29.17,29.05,29.16,149884.0,26.9991,27.092,26.9806,27.0827,149884.0
2020-06-29 10:20:00,29.17,29.21,29.13,29.17,157475.0,27.092,27.1292,27.0549,27.092,157475.0
2020-06-29 10:30:00,29.17,29.24,29.17,29.21,77751.0,27.092,27.157,27.092,27.1292,77751.0
2020-06-29 10:40:00,29.21,29.23,29.19,29.23,45178.0,27.1292,27.1478,27.1106,27.1478,45178.0
2020-06-29 10:50:00,29.23,29.26,29.17,29.18,105714.0,27.1478,27.1756,27.092,27.1013,105714.0
2020-06-29 11:00:00,29.18,29.2,29.15,29.15,73746.0,27.1013,27.1199,27.0735,27.0735,73746.0
2020-06-29 11:10:00,29.15,29.16,29.12,29.14,59766.0,27.0735,27.0827,27.0456,27.0642,59766.0
2020-06-29 11:20:00,29.15,29.2,29.14,29.18,49721.0,27.0735,27.1199,27.0642,27.1013,49721.0
2020-06-29 11:30:00,29.18,29.2,29.15,29.16,28788.0,27.1013,27.1199,27.0735,27.0827,28788.0
2020-06-29 11:40:00,29.16,29.17,29.13,29.15,40377.0,27.0827,27.092,27.0549,27.0735,40377.0
2020-06-29 11:50:00,29.14,29.15,29.09,29.12,49104.0,27.0642,27.0735,27.0177,27.0456,49104.0
2020-06-29 12:00:00,29.12,29.14,29.11,29.12,20641.0,27.0456,27.0642,27.0363,27.0456,20641.0
2020-06-29 12:10:00,29.12,29.16,29.11,29.16,40427.0,27.0456,27.0827,27.0363,27.0827,40427.0
2020-06-29 12:20:00,29.16,29.17,29.15,29.16,21309.0,27.0827,27.092,27.0735,27.0827,21309.0
2020-06-29 12:30:00,29.16,29.19,29.16,29.17,29872.0,27.0827,27.1106,27.0827,27.092,29872.0
2020-06-29 12:40:00,29.17,29.18,29.16,29.18,14661.0,27.092,27.1013,27.0827,27.1013,14661.0
2020-06-29 12:50:00,29.18,29.19,29.14,29.16,58641.0,27.1013,27.1106,27.0642,27.0827,58641.0
2020-06-29 13:00:00,29.16,29.17,29.14,29.16,150920.0,27.0827,27.092,27.0642,27.0827,150920.0
2020-06-29 13:10:00,29.16,29.19,29.16,29.17,33734.0,27.0827,27.1106,27.0827,27.092,33734.0
2020-06-29 13:20:00,29.17,29.19,29.16,29.18,19492.0,27.092,27.1106,27.0827,27.1013,19492.0
2020-06-29 13:30:00,29.19,29.21,29.18,29.21,27943.0,27.1106,27.1292,27.1013,27.1292,27943.0
2020-06-29 13:40:00,29.21,29.21,29.18,29.2,19737.0,27.1292,27.1292,27.1013,27.1199,19737.0
2020-06-29 13:50:00,29.2,29.2,29.17,29.18,17262.0,27.1199,27.1199,27.092,27.1013,17262.0
2020-06-29 14:00:00,29.19,29.21,29.16,29.18,55015.0,27.1106,27.1292,27.0827,27.1013,55015.0
2020-06-29 14:10:00,29.17,29.2,29.17,29.18,18944.0,27.092,27.1199,27.092,27.1013,18944.0
2020-06-29 14:20:00,29.18,29.19,29.15,29.16,16702.0,27.1013,27.1106,27.0735,27.0827,16702.0
2020-06-29 14:30:00,29.16,29.17,29.15,29.16,21755.0,27.0827,27.092,27.0735,27.0827,21755.0
2020-06-29 14:40:00,29.16,29.19,29.16,29.17,26652.0,27.0827,27.1106,27.0827,27.092,26652.0
2020-06-29 14:50:00,29.17,29.19,29.16,29.18,88880.0,27.092,27.1106,27.0827,27.1013,88880.0
2020-06-29 15:00:00,29.18,29.18,29.14,29.15,41277.0,27.1013,27.1013,27.0642,27.0735,41277.0
2020-06-29 15:10:00,29.15,29.16,29.14,29.16,38001.0,27.0735,27.0827,27.0642,27.0827,38001.0
2020-06-29 15:20:00,29.16,29.18,29.15,29.16,33493.0,27.0827,27.1013,27.0735,27.0827,33493.0
2020-06-29 15:30:00,29.17,29.21,29.17,29.2,209053.0,27.092,27.1292,27.092,27.1199,209053.0
2020-06-29 15:40:00,29.2,29.2,29.16,29.16,129352.0,27.1199,27.1199,27.0827,27.0827,129352.0
2020-06-29 15:50:00,29.16,29.22,29.16,29.19,247845.0,27.0827,27.1385,27.0827,27.1106,247845.0
2020-06-30 09:30:00,29.18,29.2,29.09,29.09,93225.0,27.1013,27.1199,27.0177,27.0177,93225.0
2020-06-30 09:40:00,29.09,29.1,29.01,29.02,153717.0,27.0177,27.027,26.9434,26.9527,153717.0
2020-06-30 09:50:00,29.03,29.08,29.0,29.05,65267.0,26.962,27.0084,26.9341,26.9806,65267.0
2020-06-30 10:00:00,29.05,29.08,29.03,29.07,132639.0,26.9806,27.0084,26.962,26.9991,132639.0
2020-06-30 10:10:00,29.07,29.08,29.02,29.04,83360.0,26.9991,27.0084,26.9527,26.9713,83360.0
2020-06-30 10:20:00,29.04,29.06,29.01,29.01,95716.0,26.9713,26.9899,26.9434,26.9434,95716.0
2020-06-30 10:30:00,29.03,29.04,29.0,29.01,92157.0,26.962,26.9713,26.9341,26.9434,92157.0
2020-06-30 10:40:00,29.02,29.07,29.01,29.03,96961.0,26.9527,26.9991,26.9434,26.962,96961.0
2020-06-30 10:50:00,29.04,29.1,29.04,29.1,65805.0,26.9713,27.027,26.9713,27.027,65805.0
2020-06-30 11:00:00,29.1,29.11,29.07,29.09,63992.0,27.027,27.0363,26.9991,27.0177,63992.0
2020-06-30 11:10:00,29.09,29.12,29.06,29.11,129819.0,27.0177,27.0456,26.9899,27.0363,129819.0
2020-06-30 11:20:00,29.11,29.13,29.1,29.11,79292.0,27.0363,27.0549,27.027,27.0363,79292.0
2020-06-30 11:30:00,29.1,29.1,29.07,29.07,66969.0,27.027,27.027,26.9991,26.9991,66969.0
2020-06-30 11:40:00,29.07,29.07,29.04,29.05,57870.0,26.9991,26.9991,26.9713,26.9806,57870.0
2020-06-30 11:50:00,29.05,29.07,29.04,29.05,70177.0,26.9806,26.9991,26.9713,26.9806,70177.0
2020-06-30 12:00:00,29.06,29.08,29.05,29.07,110784.0,26.9899,27.0084,26.9806,26.9991,110784.0
2020-06-30 12:10:00,29.07,29.1,29.07,29.08,62908.0,26.9991,27.027,26.9991,27.0084,62908.0
2020-06-30 12:20:00,29.08,29.08,29.05,29.06,55863.0,27.0084,27.0084,26.9806,26.9899,55863.0
2020-06-30 12:30:00,29.05,29.07,29.02,29.03,160008.0,26.9806,26.9991,26.9527,26.962,160008.0
2020-06-30 12:40:00,29.03,29.03,28.97,28.99,83836.0,26.962,26.962,26.9063,26.9248,83836.0
2020-06-30 12:50:00,28.99,28.99,28.95,28.96,119596.0,26.9248,26.9248,26.8877,26.897,119596.0
2020-06-30 13:00:00,28.96,28.97,28.92,28.94,102817.0,26.897,26.9063,26.8598,26.8784,102817.0
2020-06-30 13:10:00,28.93,28.93,28.89,28.92,87052.0,26.8691,26.8691,26.832,26.8598,87052.0
2020-06-30 13:20:00,28.92,28.93,28.91,28.92,51394.0,26.8598,26.8691,26.8505,26.8598,51394.0
2020-06-30 13:30:00,28.92,28.93,28.91,28.93,39909.0,26.8598,26.8691,26.8505,26.8691,39909.0
2020-06-30 13:40:00,28.93,28.93,28.9,28.91,18105.0,26.8691,26.8691,26.8413,26.8505,18105.0
2020-06-30 13:50:00,28.9,28.91,28.88,28.91,45078.0,26.8413,26.8505,26.8227,26.8505,45078.0
2020-06-30 14:00:00,28.9,28.91,28.88,28.9,34191.0,26.8413,26.8505,26.8227,26.8413,34191.0
2020-06-30 14:10:00,28.89,28.9,28.88,28.9,38171.0,26.832,26.8413,26.8227,26.8413,38171.0
2020-06-30 14:20:00,28.9,28.92,28.88,28.91,40664.0,26.8413,26.8598,26.8227,26.8505,40664.0
2020-06-30 14:30:00,28.92,28.92,28.89,28.91,24852.0,26.8598,26.8598,26.832,26.8505,24852.0
2020-06-30 14:40:00,28.91,28.95,28.91,28.93,58504.0,26.8505,26.8877,26.8505,26.8691,58504.0
2020-06-30 14:50:00,28.93,28.94,28.93,28.93,32941.0,26.8691,26.8784,26.8691,26.8691,32941.0
2020-06-30 15:00:00,28.93,28.94,28.89,28.89,122944.0,26.8691,26.8784,26.832,26.832,122944.0
2020-06-30 15:10:00,28.89,28.92,28.88,28.92,129735.0,26.832,26.8598,26.8227,26.8598,129735.0
2020-06-30 15:20:00,28.92,28.97,28.91,28.96,99028.0,26.8598,26.9063,26.8505,26.897,99028.0
2020-06-30 15:30:00,28.96,29.0,28.95,29.0,182764.0,26.897,26.9341,26.8877,26.9341,182764.0
2020-06-30 15:40:00,29.0,29.03,28.99,29.01,221217.0,26.9341,26.962,26.9248,26.9434,221217.0
2020-06-30 15:50:00,29.02,29.07,29.01,29.01,456653.0,26.9527,26.9991,26.9434,26.9434,456653.0
2020-07-01 09:30:00,29.21,29.56,29.21,29.54,331545.0,27.1292,27.4542,27.1292,27.4357,331545.0
2020-07-01 09:40:00,29.54,29.68,29.54,29.64,152075.0,27.4357,27.5657,27.4357,27.5285,152075.0
2020-07-01 09:50:00,29.64,29.67,29.56,29.59,155811.0,27.5285,27.5564,27.4542,27.4821,155811.0
2020-07-01 10:00:00,29.59,29.66,29.58,29.65,166319.0,27.4821,27.5471,27.4728,27.5378,166319.0
2020-07-01 10:10:00,29.65,29.71,29.65,29.71,236804.0,27.5378,27.5936,27.5378,27.5936,236804.0
2020-07-01 10:20:00,29.71,29.71,29.67,29.69,224431.0,27.5936,27.5936,27.5564,27.575,224431.0
2020-07-01 10:30:00,29.69,29.71,29.64,29.65,126511.0,27.575,27.5936,27.5285,27.5378,126511.0
2020-07-01 10:40:00,29.65,29.67,29.59,29.59,62457.0,27.5378,27.5564,27.4821,27.4821,62457.0
2020-07-01 10:50:00,29.59,29.62,29.55,29.59,196160.0,27.4821,27.51,27.445,27.4821,196160.0
2020-07-01 11:00:00,29.59,29.6,29.56,29.59,81522.0,27.4821,27.4914,27.4542,27.4821,81522.0
2020-07-01 11:10:00,29.6,29.61,29.54,29.56,193894.0,27.4914,27.5007,27.4357,27.4542,193894.0
2020-07-01 11:20:00,29.56,29.57,29.52,29.53,98492.0,27.4542,27.4635,27.4171,27.4264,98492.0
2020-07-01 11:30:00,29.54,29.57,29.52,29.55,85113.0,27.4357,27.4635,27.4171,27.445,85113.0
2020-07-01 11:40:00,29.55,29.6,29.55,29.6,52811.0,27.445,27.4914,27.445,27.4914,52811.0
2020-07-01 11:50:00,29.6,29.62,29.59,29.62,209445.0,27.4914,27.51,27.4821,27.51,209445.0
2020-07-01 12:00:00,29.62,29.62,29.6,29.62,76356.0,27.51,27.51,27.4914,27.51,76356.0
2020-07-01 12:10:00,29.62,29.64,29.61,29.64,37382.0,27.51,27.5285,27.5007,27.5285,37382.0
2020-07-01 12:20:00,29.64,29.65,29.62,29.64,42122.0,27.5285,27.5378,27.51,27.5285,42122.0
2020-07-01 12:30:00,29.64,29.67,29.63,29.66,49154.0,27.5285,27.5564,27.5193,27.5471,49154.0
2020-07-01 12:40:00,29.65,29.66,29.57,29.62,149017.0,27.5378,27.5471,27.4635,27.51,149017.0
2020-07-01 12:50:00,29.63,29.64,29.59,29.62,30106.0,27.5193,27.5285,27.4821,27.51,30106.0
2020-07-01 13:00:00,29.62,29.62,29.6,29.6,17745.0,27.51,27.51,27.4914,27.4914,17745.0
2020-07-01 13:10:00,29.6,29.62,29.58,29.6,35633.0,27.4914,27.51,27.4728,27.4914,35633.0
2020-07-01 13:20:00,29.59,29.63,29.58,29.61,34702.0,27.4821,27.5193,27.4728,27.5007,34702.0
2020-07-01 13:30:00,29.61,29.64,29.61,29.64,57875.0,27.5007,27.5285,27.5007,27.5285,57875.0
2020-07-01 13:40:00,29.64,29.64,29.59,29.62,62480.0,27.5285,27.5285,27.4821,27.51,62480.0
2020-07-01 13:50:00,29.62,29.62,29.6,29.62,71814.0,27.51,27.51,27.4914,27.51,71814.0
2020-07-01 14:00:00,29.62,29.64,29.6,29.63,71801.0,27.51,27.5285,27.4914,27.5193,71801.0
2020-07-01 14:10:00,29.62,29.66,29.61,29.66,66351.0,27.51,27.5471,27.5007,27.5471,66351.0
2020-07-01 14:20:00,29.66,29.66,29.62,29.64,53451.0,27.5471,27.5471,27.51,27.5285,53451.0
2020-07-01 14:30:00,29.64,29.66,29.61,29.61,108617.0,27.5285,27.5471,27.5007,27.5007,108617.0
2020-07-01 14:40:00,29.61,29.63,29.6,29.63,61262.0,27.5007,27.5193,27.4914,27.5193,61262.0
2020-07-01 14:50:00,29.63,29.66,29.62,29.66,67036.0,27.5193,27.5471,27.51,27.5471,67036.0
2020-07-01 15:00:00,29.66,29.67,29.64,29.66,56829.0,27.5471,27.5564,27.5285,27.5471,56829.0
2020-07-01 15:10:00,29.66,29.67,29.64,29.67,82561.0,27.5471,27.5564,27.5285,27.5564,82561.0
2020-07-01 15:20:00,29.66,29.69,29.66,29.69,81906.0,27.5471,27.575,27.5471,27.575,81906.0
2020-07-01 15:30:00,29.69,29.69,29.67,29.69,153308.0,27.575,27.575,27.5564,27.575,153308.0
2020-07-01 15:40:00,29.69,29.7,29.67,29.68,239947.0,27.575,27.5843,27.5564,27.5657,239947.0
2020-07-01 15:50:00,29.68,29.68,29.61,29.62,648055.0,27.5657,27.5657,27.5007,27.51,648055.0
2020-07-02 09:30:00,30.27,30.41,30.26,30.36,218332.0,28.1137,28.2437,28.1044,28.1973,218332.0
2020-07-02 09:40:00,30.36,30.44,30.35,30.44,125761.0,28.1973,28.2716,28.188,28.2716,125761.0
2020-07-02 09:50:00,30.45,30.54,30.44,30.54,589172.0,28.2808,28.3644,28.2716,28.3644,589172.0
2020-07-02 10:00:00,30.53,30.61,30.53,30.55,654173.0,28.3551,28.4294,28.3551,28.3737,654173.0
2020-07-02 10:10:00,30.55,30.56,30.49,30.53,337961.0,28.3737,28.383,28.318,28.3551,337961.0
2020-07-02 10:20:00,30.53,30.53,30.42,30.42,444795.0,28.3551,28.3551,28.253,28.253,444795.0
2020-07-02 10:30:00,30.42,30.42,30.37,30.42,121586.0,28.253,28.253,28.2065,28.253,121586.0
2020-07-02 10:40:00,30.42,30.47,30.4,30.41,76464.0,28.253,28.2994,28.2344,28.2437,76464.0
2020-07-02 10:50:00,30.4,30.44,30.32,30.33,59398.0,28.2344,28.2716,28.1601,28.1694,59398.0
2020-07-02 11:00:00,30.33,30.36,30.32,30.35,391084.0,28.1694,28.1973,28.1601,28.188,391084.0
2020-07-02 11:10:00,30.34,30.36,30.31,30.35,240959.0,28.1787,28.1973,28.1508,28.188,240959.0
2020-07-02 11:20:00,30.36,30.4,30.35,30.39,100221.0,28.1973,28.2344,28.188,28.2251,100221.0
2020-07-02 11:30:00,30.39,30.42,30.39,30.41,126668.0,28.2251,28.253,28.2251,28.2437,126668.0
2020-07-02 11:40:00,30.41,30.42,30.39,30.41,43379.0,28.2437,28.253,28.2251,28.2437,43379.0
2020-07-02 11:50:00,30.41,30.42,30.38,30.41,104648.0,28.2437,28.253,28.2158,28.2437,104648.0
2020-07-02 12:00:00,30.41,30.41,30.38,30.41,87143.0,28.2437,28.2437,28.2158,28.2437,87143.0
2020-07-02 12:10:00,30.4,30.41,30.37,30.41,100367.0,28.2344,28.2437,28.2065,28.2437,100367.0
2020-07-02 12:20:00,30.4,30.41,30.39,30.41,24688.0,28.2344,28.2437,28.2251,28.2437,24688.0
2020-07-02 12:30:00,30.4,30.41,30.38,30.41,51577.0,28.2344,28.2437,28.2158,28.2437,51577.0
2020-07-02 12:40:00,30.41,30.41,30.39,30.39,10147.0,28.2437,28.2437,28.2251,28.2251,10147.0
2020-07-02 12:50:00,30.39,30.41,30.39,30.41,14088.0,28.2251,28.2437,28.2251,28.2437,14088.0
2020-07-02 13:00:00,30.4,30.42,30.4,30.42,14777.0,28.2344,28.253,28.2344,28.253,14777.0
2020-07-02 13:10:00,30.43,30.43,30.4,30.41,27078.0,28.2623,28.2623,28.2344,28.2437,27078.0
2020-07-02 13:20:00,30.41,30.44,30.4,30.43,47109.0,28.2437,28.2716,28.2344,28.2623,47109.0
2020-07-02 13:30:00,30.43,30.46,30.42,30.46,67262.0,28.2623,28.2901,28.253,28.2901,67262.0
2020-07-02 13:40:00,30.46,30.47,30.45,30.46,16270.0,28.2901,28.2994,28.2808,28.2901,16270.0
2020-07-02 13:50:00,30.46,30.46,30.42,30.43,30453.0,28.2901,28.2901,28.253,28.2623,30453.0
2020-07-02 14:00:00,30.42,30.43,30.4,30.41,21236.0,28.253,28.2623,28.2344,28.2437,21236.0
2020-07-02 14:10:00,30.4,30.42,30.39,30.4,22320.0,28.2344,28.253,28.2251,28.2344,22320.0
2020-07-02 14:20:00,30.4,30.42,30.39,30.42,13981.0,28.2344,28.253,28.2251,28.253,13981.0
2020-07-02 14:30:00,30.42,30.45,30.42,30.43,20957.0,28.253,28.2808,28.253,28.2623,20957.0
2020-07-02 14:40:00,30.43,30.43,30.41,30.43,18521.0,28.2623,28.2623,28.2437,28.2623,18521.0
2020-07-02 14:50:00,30.43,30.44,30.4,30.42,19244.0,28.2623,28.2716,28.2344,28.253,19244.0
2020-07-02 15:00:00,30.42,30.42,30.4,30.41,12415.0,28.253,28.253,28.2344,28.2437,12415.0
2020-07-02 15:10:00,30.4,30.4,30.38,30.4,37007.0,28.2344,28.2344,28.2158,28.2344,37007.0
2020-07-02 15:20:00,30.39,30.42,30.39,30.4,17824.0,28.2251,28.253,28.2251,28.2344,17824.0
2020-07-02 15:30:00,30.39,30.41,30.37,30.39,54401.0,28.2251,28.2437,28.2065,28.2251,54401.0
2020-07-02 15:40:00,30.39,30.39,30.36,30.37,56025.0,28.2251,28.2251,28.1973,28.2065,56025.0
2020-07-02 15:50:00,30.36,30.38,30.3,30.36,437905.0,28.1973,28.2158,28.1415,28.1973,437905.0
2020-07-06 09:30:00,30.97,31.0,30.88,30.99,244949.0,28.7638,28.7917,28.6802,28.7824,244949.0
2020-07-06 09:40:00,30.99,31.03,30.98,31.02,92394.0,28.7824,28.8195,28.7731,28.8102,92394.0
2020-07-06 09:50:00,31.02,31.05,31.0,31.01,90974.0,28.8102,28.8381,28.7917,28.8009,90974.0
2020-07-06 10:00:00,31.01,31.06,30.98,31.01,171815.0,28.8009,28.8474,28.7731,28.8009,171815.0
2020-07-06 10:10:00,31.01,31.04,30.98,31.01,131333.0,28.8009,28.8288,28.7731,28.8009,131333.0
2020-07-06 10:20:00,31.01,31.02,30.96,30.99,125187.0,28.8009,28.8102,28.7545,28.7824,125187.0
2020-07-06 10:30:00,30.98,31.03,30.97,31.03,81653.0,28.7731,28.8195,28.7638,28.8195,81653.0
2020-07-06 10:40:00,31.03,31.08,31.02,31.08,59529.0,28.8195,28.866,28.8102,28.866,59529.0
2020-07-06 10:50:00,31.08,31.08,31.07,31.08,19891.0,28.866,28.866,28.8567,28.866,19891.0
2020-07-06 11:00:00,31.08,31.09,31.04,31.06,41914.0,28.866,28.8753,28.8288,28.8474,41914.0
2020-07-06 11:10:00,31.06,31.07,31.03,31.05,37494.0,28.8474,28.8567,28.8195,28.8381,37494.0
2020-07-06 11:20:00,31.05,31.08,31.03,31.08,51095.0,28.8381,28.866,28.8195,28.866,51095.0
2020-07-06 11:30:00,31.08,31.09,31.04,31.05,50014.0,28.866,28.8753,28.8288,28.8381,50014.0
2020-07-06 11:40:00,31.05,31.06,31.04,31.05,19750.0,28.8381,28.8474,28.8288,28.8381,19750.0
2020-07-06 11:50:00,31.05,31.06,31.01,31.02,40442.0,28.8381,28.8474,28.8009,28.8102,40442.0
2020-07-06 12:00:00,31.01,31.02,30.98,30.99,51019.0,28.8009,28.8102,28.7731,28.7824,51019.0
2020-07-06 12:10:00,31.0,31.02,30.99,30.99,26955.0,28.7917,28.8102,28.7824,28.7824,26955.0
2020-07-06 12:20:00,30.99,31.0,30.97,30.99,149384.0,28.7824,28.7917,28.7638,28.7824,149384.0
2020-07-06 12:30:00,30.99,31.01,30.98,31.01,7873.0,28.7824,28.8009,28.7731,28.8009,7873.0
2020-07-06 12:40:00,31.01,31.01,30.99,31.01,14330.0,28.8009,28.8009,28.7824,28.8009,14330.0
2020-07-06 12:50:00,31.01,31.01,30.97,30.98,19728.0,28.8009,28.8009,28.7638,28.7731,19728.0
2020-07-06 13:00:00,30.98,30.98,30.96,30.96,18448.0,28.7731,28.7731,28.7545,28.7545,18448.0
2020-07-06 13:10:00,30.96,30.97,30.92,30.94,22325.0,28.7545,28.7638,28.7174,28.7359,22325.0
2020-07-06 13:20:00,30.93,30.97,30.93,30.96,21539.0,28.7266,28.7638,28.7266,28.7545,21539.0
2020-07-06 13:30:00,30.96,30.97,30.95,30.96,49060.0,28.7545,28.7638,28.7452,28.7545,49060.0
2020-07-06 13:40:00,30.96,30.96,30.94,30.95,35097.0,28.7545,28.7545,28.7359,28.7452,35097.0
2020-07-06 13:50:00,30.95,30.96,30.94,30.96,24300.0,28.7452,28.7545,28.7359,28.7545,24300.0
2020-07-06 14:00:00,30.96,30.96,30.91,30.92,23339.0,28.7545,28.7545,28.7081,28.7174,23339.0
2020-07-06 14:10:00,30.93,30.93,30.9,30.91,31225.0,28.7266,28.7266,28.6988,28.7081,31225.0
2020-07-06 14:20:00,30.91,30.93,30.9,30.93,46313.0,28.7081,28.7266,28.6988,28.7266,46313.0
2020-07-06 14:30:00,30.92,30.95,30.91,30.94,19610.0,28.7174,28.7452,28.7081,28.7359,19610.0
2020-07-06 14:40:00,30.95,30.95,30.92,30.93,17045.0,28.7452,28.7452,28.7174,28.7266,17045.0
2020-07-06 14:50:00,30.93,30.95,30.91,30.93,35660.0,28.7266,28.7452,28.7081,28.7266,35660.0
2020-07-06 15:00:00,30.93,30.94,30.91,30.92,22658.0,28.7266,28.7359,28.7081,28.7174,22658.0
2020-07-06 15:10:00,30.92,30.94,30.91,30.93,32141.0,28.7174,28.7359,28.7081,28.7266,32141.0
2020-07-06 15:20:00,30.92,30.95,30.91,30.95,33621.0,28.7174,28.7452,28.7081,28.7452,33621.0
2020-07-06 15:30:00,30.94,30.95,30.92,30.94,91149.0,28.7359,28.7452,28.7174,28.7359,91149.0
2020-07-06 15:40:00,30.94,30.95,30.93,30.95,112269.0,28.7359,28.7452,28.7266,28.7452,112269.0
2020-07-06 15:50:00,30.95,31.03,30.94,31.03,270307.0,28.7452,28.8195,28.7359,28.8195,270307.0
2020-07-07 09:30:00,30.96,31.02,30.9,30.96,240293.0,28.7545,28.8102,28.6988,28.7545,240293.0
2020-07-07 09:40:00,30.97,31.06,30.96,31.04,218224.0,28.7638,28.8474,28.7545,28.8288,218224.0
2020-07-07 09:50:00,31.03,31.06,30.98,31.03,441049.0,28.8195,28.8474,28.7731,28.8195,441049.0
2020-07-07 10:00:00,31.02,31.06,31.02,31.06,117070.0,28.8102,28.8474,28.8102,28.8474,117070.0
2020-07-07 10:10:00,31.07,31.1,31.05,31.08,56732.0,28.8567,28.8845,28.8381,28.866,56732.0
2020-07-07 10:20:00,31.08,31.09,31.05,31.06,81011.0,28.866,28.8753,28.8381,28.8474,81011.0
2020-07-07 10:30:00,31.06,31.1,31.02,31.03,124673.0,28.8474,28.8845,28.8102,28.8195,124673.0
2020-07-07 10:40:00,31.03,31.03,30.98,31.0,85325.0,28.8195,28.8195,28.7731,28.7917,85325.0
2020-07-07 10:50:00,31.0,31.09,31.0,31.09,763781.0,28.7917,28.8753,28.7917,28.8753,763781.0
2020-07-07 11:00:00,31.09,31.09,31.05,31.08,56542.0,28.8753,28.8753,28.8381,28.866,56542.0
2020-07-07 11:10:00,31.08,31.14,31.07,31.14,55168.0,28.866,28.9217,28.8567,28.9217,55168.0
2020-07-07 11:20:00,31.14,31.14,31.1,31.11,155473.0,28.9217,28.9217,28.8845,28.8938,155473.0
2020-07-07 11:30:00,31.11,31.11,31.06,31.06,67217.0,28.8938,28.8938,28.8474,28.8474,67217.0
2020-07-07 11:40:00,31.07,31.1,31.05,31.09,222890.0,28.8567,28.8845,28.8381,28.8753,222890.0
2020-07-07 11:50:00,31.09,31.1,31.07,31.07,47689.0,28.8753,28.8845,28.8567,28.8567,47689.0
2020-07-07 12:00:00,31.08,31.08,31.06,31.07,19048.0,28.866,28.866,28.8474,28.8567,19048.0
2020-07-07 12:10:00,31.07,31.07,31.05,31.06,19410.0,28.8567,28.8567,28.8381,28.8474,19410.0
2020-07-07 12:20:00,31.06,31.06,31.04,31.05,26977.0,28.8474,28.8474,28.8288,28.8381,26977.0
2020-07-07 12:30:00,31.05,31.06,31.0,31.01,162140.0,28.8381,28.8474,28.7917,28.8009,162140.0
2020-07-07 12:40:00,31.0,31.01,30.95,30.97,240119.0,28.7917,28.8009,28.7452,28.7638,240119.0
2020-07-07 12:50:00,30.97,30.98,30.95,30.97,77849.0,28.7638,28.7731,28.7452,28.7638,77849.0
2020-07-07 13:00:00,30.96,30.98,30.92,30.94,51974.0,28.7545,28.7731,28.7174,28.7359,51974.0
2020-07-07 13:10:00,30.94,30.97,30.93,30.96,48611.0,28.7359,28.7638,28.7266,28.7545,48611.0
2020-07-07 13:20:00,30.96,30.98,30.95,30.98,28129.0,28.7545,28.7731,28.7452,28.7731,28129.0
2020-07-07 13:30:00,30.98,30.98,30.96,30.96,10624.0,28.7731,28.7731,28.7545,28.7545,10624.0
2020-07-07 13:40:00,30.96,30.98,30.95,30.96,23772.0,28.7545,28.7731,28.7452,28.7545,23772.0
2020-07-07 13:50:00,30.97,30.98,30.94,30.96,29932.0,28.7638,28.7731,28.7359,28.7545,29932.0
2020-07-07 14:00:00,30.96,30.97,30.93,30.96,19017.0,28.7545,28.7638,28.7266,28.7545,19017.0
2020-07-07 14:10:00,30.97,30.97,30.94,30.95,18828.0,28.7638,28.7638,28.7359,28.7452,18828.0
2020-07-07 14:20:00,30.95,30.95,30.93,30.95,37256.0,28.7452,28.7452,28.7266,28.7452,37256.0
2020-07-07 14:30:00,30.94,30.94,30.88,30.89,23978.0,28.7359,28.7359,28.6802,28.6895,23978.0
2020-07-07 14:40:00,30.89,30.92,30.88,30.89,38513.0,28.6895,28.7174,28.6802,28.6895,38513.0
2020-07-07 14:50:00,30.89,30.92,30.88,30.92,37468.0,28.6895,28.7174,28.6802,28.7174,37468.0
2020-07-07 15:00:00,30.92,30.92,30.87,30.89,45684.0,28.7174,28.7174,28.6709,28.6895,45684.0
2020-07-07 15:10:00,30.89,30.91,30.88,30.91,34847.0,28.6895,28.7081,28.6802,28.7081,34847.0
2020-07-07 15:20:00,30.91,30.92,30.89,30.9,58368.0,28.7081,28.7174,28.6895,28.6988,58368.0
2020-07-07 15:30:00,30.91,30.91,30.87,30.88,129718.0,28.7081,28.7081,28.6709,28.6802,129718.0
2020-07-07 15:40:00,30.88,30.88,30.83,30.84,86049.0,28.6802,28.6802,28.6338,28.6431,86049.0
2020-07-07 15:50:00,30.84,30.84,30.79,30.84,447996.0,28.6431,28.6431,28.5966,28.6431,447996.0
2020-07-08 09:30:00,30.5,30.61,30.49,30.6,155698.0,28.3273,28.4294,28.318,28.4202,155698.0
2020-07-08 09:40:00,30.6,30.63,30.58,30.62,150757.0,28.4202,28.448,28.4016,28.4387,150757.0
2020-07-08 09:50:00,30.61,30.63,30.59,30.6,99244.0,28.4294,28.448,28.4109,28.4202,99244.0
2020-07-08 10:00:00,30.6,30.62,30.54,30.55,151328.0,28.4202,28.4387,28.3644,28.3737,151328.0
2020-07-08 10:10:00,30.55,30.6,30.52,30.58,269715.0,28.3737,28.4202,28.3459,28.4016,269715.0
2020-07-08 10:20:00,30.58,30.58,30.51,30.53,108668.0,28.4016,28.4016,28.3366,28.3551,108668.0
2020-07-08 10:30:00,30.53,30.56,30.51,30.56,128892.0,28.3551,28.383,28.3366,28.383,128892.0
2020-07-08 10:40:00,30.55,30.58,30.51,30.55,107750.0,28.3737,28.4016,28.3366,28.3737,107750.0
2020-07-08 10:50:00,30.55,30.56,30.51,30.53,84613.0,28.3737,28.383,28.3366,28.3551,84613.0
2020-07-08 11:00:00,30.54,30.54,30.46,30.5,130698.0,28.3644,28.3644,28.2901,28.3273,130698.0
2020-07-08 11:10:00,30.49,30.52,30.47,30.48,123668.0,28.318,28.3459,28.2994,28.3087,123668.0
2020-07-08 11:20:00,30.48,30.49,30.43,30.49,55644.0,28.3087,28.318,28.2623,28.318,55644.0
2020-07-08 11:30:00,30.49,30.52,30.48,30.51,45077.0,28.318,28.3459,28.3087,28.3366,45077.0
2020-07-08 11:40:00,30.51,30.55,30.5,30.53,75691.0,28.3366,28.3737,28.3273,28.3551,75691.0
2020-07-08 11:50:00,30.53,30.57,30.52,30.57,49109.0,28.3551,28.3923,28.3459,28.3923,49109.0
2020-07-08 12:00:00,30.57,30.6,30.55,30.59,26639.0,28.3923,28.4202,28.3737,28.4109,26639.0
2020-07-08 12:10:00,30.6,30.65,30.59,30.64,35965.0,28.4202,28.4666,28.4109,28.4573,35965.0
2020-07-08 12:20:00,30.65,30.65,30.61,30.62,34343.0,28.4666,28.4666,28.4294,28.4387,34343.0
2020-07-08 12:30:00,30.62,30.64,30.6,30.63,14411.0,28.4387,28.4573,28.4202,28.448,14411.0
2020-07-08 12:40:00,30.63,30.64,30.6,30.63,22885.0,28.448,28.4573,28.4202,28.448,22885.0
2020-07-08 12:50:00,30.63,30.67,30.62,30.67,30025.0,28.448,28.4852,28.4387,28.4852,30025.0
2020-07-08 13:00:00,30.67,30.67,30.64,30.65,26245.0,28.4852,28.4852,28.4573,28.4666,26245.0
2020-07-08 13:10:00,30.65,30.65,30.61,30.62,32177.0,28.4666,28.4666,28.4294,28.4387,32177.0
2020-07-08 13:20:00,30.62,30.63,30.56,30.6,87117.0,28.4387,28.448,28.383,28.4202,87117.0
2020-07-08 13:30:00,30.6,30.62,30.59,30.62,43187.0,28.4202,28.4387,28.4109,28.4387,43187.0
2020-07-08 13:40:00,30.62,30.63,30.6,30.61,31659.0,28.4387,28.448,28.4202,28.4294,31659.0
2020-07-08 13:50:00,30.61,30.62,30.58,30.6,33174.0,28.4294,28.4387,28.4016,28.4202,33174.0
2020-07-08 14:00:00,30.6,30.64,30.59,30.62,102287.0,28.4202,28.4573,28.4109,28.4387,102287.0
2020-07-08 14:10:00,30.61,30.65,30.6,30.65,96125.0,28.4294,28.4666,28.4202,28.4666,96125.0
2020-07-08 14:20:00,30.65,30.67,30.63,30.66,75350.0,28.4666,28.4852,28.448,28.4759,75350.0
2020-07-08 14:30:00,30.66,30.67,30.63,30.67,48390.0,28.4759,28.4852,28.448,28.4852,48390.0
2020-07-08 14:40:00,30.67,30.68,30.63,30.68,45899.0,28.4852,28.4945,28.448,28.4945,45899.0
2020-07-08 14:50:00,30.68,30.7,30.66,30.69,125517.0,28.4945,28.513,28.4759,28.5037,125517.0
2020-07-08 15:00:00,30.69,30.78,30.68,30.74,684381.0,28.5037,28.5873,28.4945,28.5502,684381.0
2020-07-08 15:10:00,30.74,30.76,30.74,30.76,112873.0,28.5502,28.5688,28.5502,28.5688,112873.0
2020-07-08 15:20:00,30.76,30.79,30.75,30.77,148800.0,28.5688,28.5966,28.5595,28.578,148800.0
2020-07-08 15:30:00,30.77,30.79,30.75,30.76,300843.0,28.578,28.5966,28.5595,28.5688,300843.0
2020-07-08 15:40:00,30.76,30.78,30.76,30.77,91618.0,28.5688,28.5873,28.5688,28.578,91618.0
2020-07-08 15:50:00,30.78,30.79,30.74,30.74,393095.0,28.5873,28.5966,28.5502,28.5502,393095.0
2020-07-09 09:30:00,30.94,30.99,30.87,30.9,357535.0,28.7359,28.7824,28.6709,28.6988,357535.0
2020-07-09 09:40:00,30.89,30.93,30.85,30.86,244664.0,28.6895,28.7266,28.6523,28.6616,244664.0
2020-07-09 09:50:00,30.86,30.9,30.85,30.9,86178.0,28.6616,28.6988,28.6523,28.6988,86178.0
2020-07-09 10:00:00,30.91,30.93,30.89,30.91,52218.0,28.7081,28.7266,28.6895,28.7081,52218.0
2020-07-09 10:10:00,30.91,30.92,30.79,30.8,175928.0,28.7081,28.7174,28.5966,28.6059,175928.0
2020-07-09 10:20:00,30.8,30.86,30.8,30.85,193212.0,28.6059,28.6616,28.6059,28.6523,193212.0
2020-07-09 10:30:00,30.85,30.87,30.79,30.8,56331.0,28.6523,28.6709,28.5966,28.6059,56331.0
2020-07-09 10:40:00,30.79,30.79,30.73,30.73,107138.0,28.5966,28.5966,28.5409,28.5409,107138.0
2020-07-09 10:50:00,30.73,30.75,30.66,30.67,106412.0,28.5409,28.5595,28.4759,28.4852,106412.0
2020-07-09 11:00:00,30.67,30.7,30.61,30.69,108519.0,28.4852,28.513,28.4294,28.5037,108519.0
2020-07-09 11:10:00,30.69,30.7,30.56,30.57,90793.0,28.5037,28.513,28.383,28.3923,90793.0
2020-07-09 11:20:00,30.57,30.64,30.56,30.64,125315.0,28.3923,28.4573,28.383,28.4573,125315.0
2020-07-09 11:30:00,30.62,30.66,30.6,30.63,32208.0,28.4387,28.4759,28.4202,28.448,32208.0
2020-07-09 11:40:00,30.64,30.64,30.55,30.62,58658.0,28.4573,28.4573,28.3737,28.4387,58658.0
2020-07-09 11:50:00,30.62,30.65,30.59,30.64,39852.0,28.4387,28.4666,28.4109,28.4573,39852.0
2020-07-09 12:00:00,30.64,30.71,30.63,30.71,39036.0,28.4573,28.5223,28.448,28.5223,39036.0
2020-07-09 12:10:00,30.7,30.71,30.68,30.71,99935.0,28.513,28.5223,28.4945,28.5223,99935.0
2020-07-09 12:20:00,30.7,30.72,30.67,30.7,30934.0,28.513,28.5316,28.4852,28.513,30934.0
2020-07-09 12:30:00,30.69,30.71,30.67,30.69,45095.0,28.5037,28.5223,28.4852,28.5037,45095.0
2020-07-09 12:40:00,30.69,30.73,30.68,30.71,17143.0,28.5037,28.5409,28.4945,28.5223,17143.0
2020-07-09 12:50:00,30.71,30.72,30.69,30.71,20861.0,28.5223,28.5316,28.5037,28.5223,20861.0
2020-07-09 13:00:00,30.72,30.74,30.7,30.74,45363.0,28.5316,28.5502,28.513,28.5502,45363.0
2020-07-09 13:10:00,30.74,30.76,30.72,30.75,42904.0,28.5502,28.5688,28.5316,28.5595,42904.0
2020-07-09 13:20:00,30.74,30.75,30.72,30.75,24671.0,28.5502,28.5595,28.5316,28.5595,24671.0
2020-07-09 13:30:00,30.74,30.76,30.73,30.74,21274.0,28.5502,28.5688,28.5409,28.5502,21274.0
2020-07-09 13:40:00,30.75,30.77,30.71,30.73,75948.0,28.5595,28.578,28.5223,28.5409,75948.0
2020-07-09 13:50:00,30.73,30.73,30.7,30.71,41482.0,28.5409,28.5409,28.513,28.5223,41482.0
2020-07-09 14:00:00,30.7,30.75,30.69,30.74,55724.0,28.513,28.5595,28.5037,28.5502,55724.0
2020-07-09 14:10:00,30.74,30.77,30.73,30.77,17579.0,28.5502,28.578,28.5409,28.578,17579.0
2020-07-09 14:20:00,30.77,30.77,30.74,30.77,34279.0,28.578,28.578,28.5502,28.578,34279.0
2020-07-09 14:30:00,30.77,30.77,30.76,30.77,14000.0,28.578,28.578,28.5688,28.578,14000.0
2020-07-09 14:40:00,30.77,30.78,30.76,30.78,49153.0,28.578,28.5873,28.5688,28.5873,49153.0
2020-07-09 14:50:00,30.78,30.8,30.77,30.79,55170.0,28.5873,28.6059,28.578,28.5966,55170.0
2020-07-09 15:00:00,30.8,30.81,30.78,30.79,301662.0,28.6059,28.6152,28.5873,28.5966,301662.0
2020-07-09 15:10:00,30.79,30.84,30.77,30.8,125079.0,28.5966,28.6431,28.578,28.6059,125079.0
2020-07-09 15:20:00,30.79,30.8,30.73,30.74,83315.0,28.5966,28.6059,28.5409,28.5502,83315.0
2020-07-09 15:30:00,30.74,30.74,30.69,30.73,71193.0,28.5502,28.5502,28.5037,28.5409,71193.0
2020-07-09 15:40:00,30.72,30.8,30.71,30.77,60604.0,28.5316,28.6059,28.5223,28.578,60604.0
2020-07-09 15:50:00,30.76,30.79,30.75,30.77,125670.0,28.5688,28.5966,28.5595,28.578,125670.0
2020-07-10 09:30:00,30.75,30.81,30.69,30.78,86245.0,28.5595,28.6152,28.5037,28.5873,86245.0
2020-07-10 09:40:00,30.79,30.81,30.77,30.77,72634.0,28.5966,28.6152,28.578,28.578,72634.0
2020-07-10 09:50:00,30.78,30.78,30.69,30.71,86119.0,28.5873,28.5873,28.5037,28.5223,86119.0
2020-07-10 10:00:00,30.71,30.71,30.62,30.69,80778.0,28.5223,28.5223,28.4387,28.5037,80778.0
2020-07-10 10:10:00,30.7,30.75,30.69,30.71,47392.0,28.513,28.5595,28.5037,28.5223,47392.0
2020-07-10 10:20:00,30.7,30.76,30.67,30.75,62973.0,28.513,28.5688,28.4852,28.5595,62973.0
2020-07-10 10:30:00,30.74,30.78,30.72,30.73,36955.0,28.5502,28.5873,28.5316,28.5409,36955.0
2020-07-10 10:40:00,30.73,30.8,30.73,30.74,77194.0,28.5409,28.6059,28.5409,28.5502,77194.0
2020-07-10 10:50:00,30.75,30.77,30.73,30.75,52757.0,28.5595,28.578,28.5409,28.5595,52757.0
2020-07-10 11:00:00,30.75,30.75,30.71,30.74,36103.0,28.5595,28.5595,28.5223,28.5502,36103.0
2020-07-10 11:10:00,30.75,30.75,30.71,30.73,31068.0,28.5595,28.5595,28.5223,28.5409,31068.0
2020-07-10 11:20:00,30.73,30.74,30.71,30.71,39968.0,28.5409,28.5502,28.5223,28.5223,39968.0
2020-07-10 11:30:00,30.71,30.73,30.7,30.73,21427.0,28.5223,28.5409,28.513,28.5409,21427.0
2020-07-10 11:40:00,30.74,30.76,30.73,30.75,31600.0,28.5502,28.5688,28.5409,28.5595,31600.0
2020-07-10 11:50:00,30.74,30.77,30.73,30.75,35440.0,28.5502,28.578,28.5409,28.5595,35440.0
2020-07-10 12:00:00,30.76,30.76,30.7,30.71,100407.0,28.5688,28.5688,28.513,28.5223,100407.0
2020-07-10 12:10:00,30.71,30.74,30.69,30.69,71346.0,28.5223,28.5502,28.5037,28.5037,71346.0
2020-07-10 12:20:00,30.69,30.71,30.68,30.68,28025.0,28.5037,28.5223,28.4945,28.4945,28025.0
2020-07-10 12:30:00,30.68,30.71,30.66,30.66,168695.0,28.4945,28.5223,28.4759,28.4759,168695.0
2020-07-10 12:40:00,30.67,30.69,30.65,30.67,51691.0,28.4852,28.5037,28.4666,28.4852,51691.0
2020-07-10 12:50:00,30.66,30.68,30.65,30.68,30722.0,28.4759,28.4945,28.4666,28.4945,30722.0
2020-07-10 13:00:00,30.68,30.69,30.67,30.68,30419.0,28.4945,28.5037,28.4852,28.4945,30419.0
2020-07-10 13:10:00,30.68,30.68,30.65,30.66,14973.0,28.4945,28.4945,28.4666,28.4759,14973.0
2020-07-10 13:20:00,30.66,30.69,30.65,30.68,25256.0,28.4759,28.5037,28.4666,28.4945,25256.0
2020-07-10 13:30:00,30.68,30.68,30.66,30.67,19126.0,28.4945,28.4945,28.4759,28.4852,19126.0
2020-07-10 13:40:00,30.68,30.71,30.67,30.7,18645.0,28.4945,28.5223,28.4852,28.513,18645.0
2020-07-10 13:50:00,30.71,30.72,30.69,30.69,28334.0,28.5223,28.5316,28.5037,28.5037,28334.0
2020-07-10 14:00:00,30.7,30.71,30.69,30.7,15437.0,28.513,28.5223,28.5037,28.513,15437.0
2020-07-10 14:10:00,30.7,30.7,30.67,30.68,12591.0,28.513,28.513,28.4852,28.4945,12591.0
2020-07-10 14:20:00,30.67,30.68,30.66,30.68,12391.0,28.4852,28.4945,28.4759,28.4945,12391.0
2020-07-10 14:30:00,30.68,30.71,30.67,30.71,28801.0,28.4945,28.5223,28.4852,28.5223,28801.0
2020-07-10 14:40:00,30.7,30.7,30.68,30.69,19641.0,28.513,28.513,28.4945,28.5037,19641.0
2020-07-10 14:50:00,30.7,30.71,30.69,30.69,30275.0,28.513,28.5223,28.5037,28.5037,30275.0
2020-07-10 15:00:00,30.7,30.72,30.67,30.71,38039.0,28.513,28.5316,28.4852,28.5223,38039.0
2020-07-10 15:10:00,30.71,30.76,30.71,30.76,29750.0,28.5223,28.5688,28.5223,28.5688,29750.0
2020-07-10 15:20:00,30.76,30.76,30.74,30.75,64334.0,28.5688,28.5688,28.5502,28.5595,64334.0
2020-07-10 15:30:00,30.74,30.77,30.72,30.73,88651.0,28.5502,28.578,28.5316,28.5409,88651.0
2020-07-10 15:40:00,30.74,30.75,30.72,30.75,55910.0,28.5502,28.5595,28.5316,28.5595,55910.0
2020-07-10 15:50:00,30.76,30.81,30.75,30.77,153096.0,28.5688,28.6152,28.5595,28.578,153096.0
2020-07-13 09:30:00,30.98,31.11,30.88,31.08,90463.0,28.7731,28.8938,28.6802,28.866,90463.0
2020-07-13 09:40:00,31.09,31.12,31.05,31.07,109388.0,28.8753,28.9031,28.8381,28.8567,109388.0
2020-07-13 09:50:00,31.07,31.11,31.06,31.06,131757.0,28.8567,28.8938,28.8474,28.8474,131757.0
2020-07-13 10:00:00,31.05,31.1,31.03,31.1,122520.0,28.8381,28.8845,28.8195,28.8845,122520.0
2020-07-13 10:10:00,31.1,31.15,31.09,31.14,73744.0,28.8845,28.931,28.8753,28.9217,73744.0
2020-07-13 10:20:00,31.15,31.17,31.13,31.16,257636.0,28.931,28.9496,28.9124,28.9403,257636.0
2020-07-13 10:30:00,31.16,31.17,31.12,31.14,49809.0,28.9403,28.9496,28.9031,28.9217,49809.0
2020-07-13 10:40:00,31.15,31.18,31.12,31.16,32847.0,28.931,28.9588,28.9031,28.9403,32847.0
2020-07-13 10:50:00,31.17,31.2,31.14,31.19,38365.0,28.9496,28.9774,28.9217,28.9681,38365.0
2020-07-13 11:00:00,31.18,31.19,31.18,31.19,14189.0,28.9588,28.9681,28.9588,28.9681,14189.0
2020-07-13 11:10:00,31.19,31.19,31.16,31.17,17801.0,28.9681,28.9681,28.9403,28.9496,17801.0
2020-07-13 11:20:00,31.17,31.2,31.15,31.19,46089.0,28.9496,28.9774,28.931,28.9681,46089.0
2020-07-13 11:30:00,31.2,31.22,31.18,31.2,45598.0,28.9774,28.996,28.9588,28.9774,45598.0
2020-07-13 11:40:00,31.2,31.2,31.16,31.19,67936.0,28.9774,28.9774,28.9403,28.9681,67936.0
2020-07-13 11:50:00,31.19,31.21,31.18,31.2,35547.0,28.9681,28.9867,28.9588,28.9774,35547.0
2020-07-13 12:00:00,31.2,31.2,31.18,31.19,11610.0,28.9774,28.9774,28.9588,28.9681,11610.0
2020-07-13 12:10:00,31.18,31.19,31.16,31.18,17993.0,28.9588,28.9681,28.9403,28.9588,17993.0
2020-07-13 12:20:00,31.19,31.21,31.18,31.19,29131.0,28.9681,28.9867,28.9588,28.9681,29131.0
2020-07-13 12:30:00,31.19,31.19,31.15,31.17,31137.0,28.9681,28.9681,28.931,28.9496,31137.0
2020-07-13 12:40:00,31.17,31.17,31.14,31.15,23256.0,28.9496,28.9496,28.9217,28.931,23256.0
2020-07-13 12:50:00,31.15,31.16,31.14,31.14,9356.0,28.931,28.9403,28.9217,28.9217,9356.0
2020-07-13 13:00:00,31.15,31.17,31.14,31.16,26759.0,28.931,28.9496,28.9217,28.9403,26759.0
2020-07-13 13:10:00,31.16,31.18,31.14,31.16,28865.0,28.9403,28.9588,28.9217,28.9403,28865.0
2020-07-13 13:20:00,31.16,31.16,31.13,31.14,16936.0,28.9403,28.9403,28.9124,28.9217,16936.0
2020-07-13 13:30:00,31.14,31.16,31.13,31.14,67929.0,28.9217,28.9403,28.9124,28.9217,67929.0
2020-07-13 13:40:00,31.14,31.14,31.11,31.12,47511.0,28.9217,28.9217,28.8938,28.9031,47511.0
2020-07-13 13:50:00,31.12,31.13,31.11,31.12,123509.0,28.9031,28.9124,28.8938,28.9031,123509.0
2020-07-13 14:00:00,31.11,31.12,31.02,31.03,81426.0,28.8938,28.9031,28.8102,28.8195,81426.0
2020-07-13 14:10:00,31.03,31.07,31.01,31.07,43740.0,28.8195,28.8567,28.8009,28.8567,43740.0
2020-07-13 14:20:00,31.06,31.07,30.99,31.0,70099.0,28.8474,28.8567,28.7824,28.7917,70099.0
2020-07-13 14:30:00,31.0,31.0,30.95,31.0,38941.0,28.7917,28.7917,28.7452,28.7917,38941.0
2020-07-13 14:40:00,31.0,31.03,30.98,31.02,81782.0,28.7917,28.8195,28.7731,28.8102,81782.0
2020-07-13 14:50:00,31.02,31.04,31.01,31.03,104728.0,28.8102,28.8288,28.8009,28.8195,104728.0
2020-07-13 15:00:00,31.03,31.03,30.91,30.92,105058.0,28.8195,28.8195,28.7081,28.7174,105058.0
2020-07-13 15:10:00,30.92,30.97,30.91,30.92,124742.0,28.7174,28.7638,28.7081,28.7174,124742.0
2020-07-13 15:20:00,30.92,30.95,30.88,30.89,123659.0,28.7174,28.7452,28.6802,28.6895,123659.0
2020-07-13 15:30:00,30.9,30.9,30.82,30.84,197006.0,28.6988,28.6988,28.6245,28.6431,197006.0
2020-07-13 15:40:00,30.84,30.9,30.78,30.79,143315.0,28.6431,28.6988,28.5873,28.5966,143315.0
2020-07-13 15:50:00,30.78,30.82,30.77,30.8,415996.0,28.5873,28.6245,28.578,28.6059,415996.0
2020-07-14 09:30:00,30.21,30.32,30.1,30.3,133873.0,28.0579,28.1601,27.9558,28.1415,133873.0
2020-07-14 09:40:00,30.3,30.37,30.27,30.27,91732.0,28.1415,28.2065,28.1137,28.1137,91732.0
2020-07-14 09:50:00,30.26,30.34,30.19,30.33,150862.0,28.1044,28.1787,28.0394,28.1694,150862.0
2020-07-14 10:00:00,30.32,30.35,30.23,30.23,209037.0,28.1601,28.188,28.0765,28.0765,209037.0
2020-07-14 10:10:00,30.23,30.26,30.19,30.24,480085.0,28.0765,28.1044,28.0394,28.0858,480085.0
2020-07-14 10:20:00,30.24,30.35,30.23,30.34,111028.0,28.0858,28.188,28.0765,28.1787,111028.0
2020-07-14 10:30:00,30.34,30.39,30.32,30.32,105167.0,28.1787,28.2251,28.1601,28.1601,105167.0
2020-07-14 10:40:00,30.33,30.39,30.32,30.37,81341.0,28.1694,28.2251,28.1601,28.2065,81341.0
2020-07-14 10:50:00,30.36,30.39,30.33,30.34,72096.0,28.1973,28.2251,28.1694,28.1787,72096.0
2020-07-14 11:00:00,30.34,30.4,30.3,30.37,199139.0,28.1787,28.2344,28.1415,28.2065,199139.0
2020-07-14 11:10:00,30.37,30.4,30.33,30.38,52754.0,28.2065,28.2344,28.1694,28.2158,52754.0
2020-07-14 11:20:00,30.38,30.42,30.36,30.4,59155.0,28.2158,28.253,28.1973,28.2344,59155.0
2020-07-14 11:30:00,30.39,30.45,30.38,30.42,55167.0,28.2251,28.2808,28.2158,28.253,55167.0
2020-07-14 11:40:00,30.41,30.47,30.41,30.47,93690.0,28.2437,28.2994,28.2437,28.2994,93690.0
2020-07-14 11:50:00,30.46,30.48,30.43,30.45,42817.0,28.2901,28.3087,28.2623,28.2808,42817.0
2020-07-14 12:00:00,30.46,30.47,30.43,30.45,117484.0,28.2901,28.2994,28.2623,28.2808,117484.0
2020-07-14 12:10:00,30.45,30.51,30.44,30.5,55208.0,28.2808,28.3366,28.2716,28.3273,55208.0
2020-07-14 12:20:00,30.49,30.51,30.45,30.47,57405.0,28.318,28.3366,28.2808,28.2994,57405.0
2020-07-14 12:30:00,30.47,30.51,30.47,30.5,55739.0,28.2994,28.3366,28.2994,28.3273,55739.0
2020-07-14 12:40:00,30.5,30.52,30.47,30.52,51942.0,28.3273,28.3459,28.2994,28.3459,51942.0
2020-07-14 12:50:00,30.51,30.51,30.45,30.48,58367.0,28.3366,28.3366,28.2808,28.3087,58367.0
2020-07-14 13:00:00,30.49,30.49,30.45,30.46,41871.0,28.318,28.318,28.2808,28.2901,41871.0
2020-07-14 13:10:00,30.46,30.52,30.46,30.49,35227.0,28.2901,28.3459,28.2901,28.318,35227.0
2020-07-14 13:20:00,30.49,30.52,30.49,30.5,28259.0,28.318,28.3459,28.318,28.3273,28259.0
2020-07-14 13:30:00,30.5,30.54,30.49,30.54,62821.0,28.3273,28.3644,28.318,28.3644,62821.0
2020-07-14 13:40:00,30.54,30.56,30.52,30.55,33779.0,28.3644,28.383,28.3459,28.3737,33779.0
2020-07-14 13:50:00,30.55,30.57,30.5,30.53,89803.0,28.3737,28.3923,28.3273,28.3551,89803.0
2020-07-14 14:00:00,30.54,30.59,30.51,30.56,126093.0,28.3644,28.4109,28.3366,28.383,126093.0
2020-07-14 14:10:00,30.55,30.59,30.54,30.57,105941.0,28.3737,28.4109,28.3644,28.3923,105941.0
2020-07-14 14:20:00,30.57,30.6,30.56,30.59,65913.0,28.3923,28.4202,28.383,28.4109,65913.0
2020-07-14 14:30:00,30.59,30.6,30.53,30.54,55083.0,28.4109,28.4202,28.3551,28.3644,55083.0
2020-07-14 14:40:00,30.53,30.58,30.53,30.54,61391.0,28.3551,28.4016,28.3551,28.3644,61391.0
2020-07-14 14:50:00,30.54,30.57,30.53,30.56,63381.0,28.3644,28.3923,28.3551,28.383,63381.0
2020-07-14 15:00:00,30.56,30.58,30.51,30.52,101320.0,28.383,28.4016,28.3366,28.3459,101320.0
2020-07-14 15:10:00,30.53,30.53,30.49,30.52,90041.0,28.3551,28.3551,28.318,28.3459,90041.0
2020-07-14 15:20:00,30.52,30.57,30.51,30.55,69040.0,28.3459,28.3923,28.3366,28.3737,69040.0
2020-07-14 15:30:00,30.55,30.57,30.55,30.55,84218.0,28.3737,28.3923,28.3737,28.3737,84218.0
2020-07-14 15:40:00,30.55,30.59,30.55,30.58,228833.0,28.3737,28.4109,28.3737,28.4016,228833.0
2020-07-14 15:50:00,30.58,30.62,30.58,30.61,341431.0,28.4016,28.4387,28.4016,28.4294,341431.0
2020-07-15 09:30:00,30.73,30.87,30.71,30.78,175981.0,28.5409,28.6709,28.5223,28.5873,175981.0
2020-07-15 09:40:00,30.78,30.83,30.77,30.82,249530.0,28.5873,28.6338,28.578,28.6245,249530.0
2020-07-15 09:50:00,30.82,30.83,30.77,30.77,90686.0,28.6245,28.6338,28.578,28.578,90686.0
2020-07-15 10:00:00,30.78,30.78,30.74,30.77,76894.0,28.5873,28.5873,28.5502,28.578,76894.0
2020-07-15 10:10:00,30.76,30.78,30.73,30.76,67471.0,28.5688,28.5873,28.5409,28.5688,67471.0
2020-07-15 10:20:00,30.76,30.83,30.76,30.83,57996.0,28.5688,28.6338,28.5688,28.6338,57996.0
2020-07-15 10:30:00,30.83,30.87,30.82,30.86,70557.0,28.6338,28.6709,28.6245,28.6616,70557.0
2020-07-15 10:40:00,30.86,30.87,30.84,30.86,45395.0,28.6616,28.6709,28.6431,28.6616,45395.0
2020-07-15 10:50:00,30.87,30.87,30.84,30.84,30415.0,28.6709,28.6709,28.6431,28.6431,30415.0
2020-07-15 11:00:00,30.84,30.85,30.78,30.8,37569.0,28.6431,28.6523,28.5873,28.6059,37569.0
2020-07-15 11:10:00,30.8,30.81,30.78,30.8,32608.0,28.6059,28.6152,28.5873,28.6059,32608.0
2020-07-15 11:20:00,30.8,30.82,30.76,30.8,32066.0,28.6059,28.6245,28.5688,28.6059,32066.0
2020-07-15 11:30:00,30.8,30.8,30.72,30.72,23409.0,28.6059,28.6059,28.5316,28.5316,23409.0
2020-07-15 11:40:00,30.72,30.75,30.69,30.7,54668.0,28.5316,28.5595,28.5037,28.513,54668.0
2020-07-15 11:50:00,30.69,30.74,30.67,30.67,23237.0,28.5037,28.5502,28.4852,28.4852,23237.0
2020-07-15 12:00:00,30.67,30.71,30.65,30.7,45666.0,28.4852,28.5223,28.4666,28.513,45666.0
2020-07-15 12:10:00,30.7,30.73,30.68,30.72,28034.0,28.513,28.5409,28.4945,28.5316,28034.0
2020-07-15 12:20:00,30.72,30.73,30.7,30.73,18112.0,28.5316,28.5409,28.513,28.5409,18112.0
2020-07-15 12:30:00,30.72,30.73,30.67,30.67,33690.0,28.5316,28.5409,28.4852,28.4852,33690.0
2020-07-15 12:40:00,30.67,30.72,30.67,30.71,31732.0,28.4852,28.5316,28.4852,28.5223,31732.0
2020-07-15 12:50:00,30.71,30.74,30.7,30.74,19353.0,28.5223,28.5502,28.513,28.5502,19353.0
2020-07-15 13:00:00,30.73,30.77,30.71,30.76,61467.0,28.5409,28.578,28.5223,28.5688,61467.0
2020-07-15 13:10:00,30.76,30.77,30.73,30.74,21984.0,28.5688,28.578,28.5409,28.5502,21984.0
2020-07-15 13:20:00,30.74,30.75,30.72,30.75,23170.0,28.5502,28.5595,28.5316,28.5595,23170.0
2020-07-15 13:30:00,30.76,30.78,30.75,30.77,6251.0,28.5688,28.5873,28.5595,28.578,6251.0
2020-07-15 13:40:00,30.77,30.78,30.75,30.76,18023.0,28.578,28.5873,28.5595,28.5688,18023.0
2020-07-15 13:50:00,30.76,30.76,30.72,30.73,23440.0,28.5688,28.5688,28.5316,28.5409,23440.0
2020-07-15 14:00:00,30.73,30.79,30.71,30.77,34445.0,28.5409,28.5966,28.5223,28.578,34445.0
2020-07-15 14:10:00,30.76,30.78,30.75,30.76,11626.0,28.5688,28.5873,28.5595,28.5688,11626.0
2020-07-15 14:20:00,30.75,30.77,30.74,30.76,33483.0,28.5595,28.578,28.5502,28.5688,33483.0
2020-07-15 14:30:00,30.75,30.78,30.75,30.76,17377.0,28.5595,28.5873,28.5595,28.5688,17377.0
2020-07-15 14:40:00,30.76,30.77,30.74,30.75,15771.0,28.5688,28.578,28.5502,28.5595,15771.0
2020-07-15 14:50:00,30.75,30.75,30.69,30.7,20362.0,28.5595,28.5595,28.5037,28.513,20362.0
2020-07-15 15:00:00,30.69,30.72,30.69,30.7,61026.0,28.5037,28.5316,28.5037,28.513,61026.0
2020-07-15 15:10:00,30.7,30.72,30.67,30.72,42812.0,28.513,28.5316,28.4852,28.5316,42812.0
2020-07-15 15:20:00,30.73,30.74,30.69,30.74,36216.0,28.5409,28.5502,28.5037,28.5502,36216.0
2020-07-15 15:30:00,30.73,30.76,30.73,30.75,27680.0,28.5409,28.5688,28.5409,28.5595,27680.0
2020-07-15 15:40:00,30.74,30.78,30.73,30.77,56539.0,28.5502,28.5873,28.5409,28.578,56539.0
2020-07-15 15:50:00,30.77,30.77,30.71,30.74,328013.0,28.578,28.578,28.5223,28.5502,328013.0
2020-07-16 09:30:00,30.81,30.87,30.78,30.86,180513.0,28.6152,28.6709,28.5873,28.6616,180513.0
2020-07-16 09:40:00,30.86,30.9,30.82,30.89,88669.0,28.6616,28.6988,28.6245,28.6895,88669.0
2020-07-16 09:50:00,30.89,30.93,30.88,30.89,198489.0,28.6895,28.7266,28.6802,28.6895,198489.0
2020-07-16 10:00:00,30.89,30.92,30.85,30.87,126353.0,28.6895,28.7174,28.6523,28.6709,126353.0
2020-07-16 10:10:00,30.88,30.96,30.87,30.94,407071.0,28.6802,28.7545,28.6709,28.7359,407071.0
2020-07-16 10:20:00,30.93,30.96,30.92,30.96,113633.0,28.7266,28.7545,28.7174,28.7545,113633.0
2020-07-16 10:30:00,30.95,31.0,30.94,31.0,154747.0,28.7452,28.7917,28.7359,28.7917,154747.0
2020-07-16 10:40:00,31.0,31.01,30.98,31.0,113541.0,28.7917,28.8009,28.7731,28.7917,113541.0
2020-07-16 10:50:00,30.99,31.0,30.95,30.95,51726.0,28.7824,28.7917,28.7452,28.7452,51726.0
2020-07-16 11:00:00,30.95,30.96,30.91,30.94,82298.0,28.7452,28.7545,28.7081,28.7359,82298.0
2020-07-16 11:10:00,30.94,30.97,30.93,30.97,148773.0,28.7359,28.7638,28.7266,28.7638,148773.0
2020-07-16 11:20:00,30.97,31.01,30.96,30.99,106447.0,28.7638,28.8009,28.7545,28.7824,106447.0
2020-07-16 11:30:00,30.99,30.99,30.97,30.99,34847.0,28.7824,28.7824,28.7638,28.7824,34847.0
2020-07-16 11:40:00,30.99,30.99,30.96,30.97,35520.0,28.7824,28.7824,28.7545,28.7638,35520.0
2020-07-16 11:50:00,30.97,31.0,30.97,31.0,50033.0,28.7638,28.7917,28.7638,28.7917,50033.0
2020-07-16 12:00:00,31.0,31.0,30.98,31.0,80481.0,28.7917,28.7917,28.7731,28.7917,80481.0
2020-07-16 12:10:00,31.0,31.01,30.98,30.99,53086.0,28.7917,28.8009,28.7731,28.7824,53086.0
2020-07-16 12:20:00,30.98,30.99,30.97,30.99,42026.0,28.7731,28.7824,28.7638,28.7824,42026.0
2020-07-16 12:30:00,30.98,30.99,30.98,30.99,41018.0,28.7731,28.7824,28.7731,28.7824,41018.0
2020-07-16 12:40:00,30.99,31.0,30.98,31.0,25009.0,28.7824,28.7917,28.7731,28.7917,25009.0
2020-07-16 12:50:00,31.0,31.0,30.97,30.98,64985.0,28.7917,28.7917,28.7638,28.7731,64985.0
2020-07-16 13:00:00,30.98,30.99,30.97,30.99,14732.0,28.7731,28.7824,28.7638,28.7824,14732.0
2020-07-16 13:10:00,30.99,31.0,30.98,31.0,39237.0,28.7824,28.7917,28.7731,28.7917,39237.0
2020-07-16 13:20:00,31.0,31.0,30.99,31.0,104595.0,28.7917,28.7917,28.7824,28.7917,104595.0
2020-07-16 13:30:00,31.0,31.0,30.95,30.96,57731.0,28.7917,28.7917,28.7452,28.7545,57731.0
2020-07-16 13:40:00,30.96,30.98,30.95,30.98,42260.0,28.7545,28.7731,28.7452,28.7731,42260.0
2020-07-16 13:50:00,30.98,30.98,30.96,30.96,31964.0,28.7731,28.7731,28.7545,28.7545,31964.0
2020-07-16 14:00:00,30.96,30.98,30.95,30.98,55159.0,28.7545,28.7731,28.7452,28.7731,55159.0
2020-07-16 14:10:00,30.98,30.99,30.97,30.99,17420.0,28.7731,28.7824,28.7638,28.7824,17420.0
2020-07-16 14:20:00,30.99,31.01,30.98,30.99,30023.0,28.7824,28.8009,28.7731,28.7824,30023.0
2020-07-16 14:30:00,30.99,31.0,30.98,30.99,29118.0,28.7824,28.7917,28.7731,28.7824,29118.0
2020-07-16 14:40:00,30.99,31.0,30.94,30.95,48299.0,28.7824,28.7917,28.7359,28.7452,48299.0
2020-07-16 14:50:00,30.95,30.97,30.92,30.94,38103.0,28.7452,28.7638,28.7174,28.7359,38103.0
2020-07-16 15:00:00,30.94,30.95,30.92,30.95,47989.0,28.7359,28.7452,28.7174,28.7452,47989.0
2020-07-16 15:10:00,30.95,30.97,30.94,30.96,36047.0,28.7452,28.7638,28.7359,28.7545,36047.0
2020-07-16 15:20:00,30.97,31.01,30.96,31.01,42883.0,28.7638,28.8009,28.7545,28.8009,42883.0
2020-07-16 15:30:00,31.01,31.01,30.99,31.01,58296.0,28.8009,28.8009,28.7824,28.8009,58296.0
2020-07-16 15:40:00,31.01,31.01,31.0,31.01,74172.0,28.8009,28.8009,28.7917,28.8009,74172.0
2020-07-16 15:50:00,31.01,31.01,30.98,30.99,264701.0,28.8009,28.8009,28.7731,28.7824,264701.0
2020-07-17 09:30:00,31.53,31.61,31.5,31.52,98535.0,29.2839,29.3582,29.256,29.2746,98535.0
2020-07-17 09:40:00,31.51,31.51,31.47,31.5,101557.0,29.2653,29.2653,29.2282,29.256,101557.0
2020-07-17 09:50:00,31.5,31.52,31.48,31.49,84646.0,29.256,29.2746,29.2375,29.2468,84646.0
2020-07-17 10:00:00,31.49,31.5,31.44,31.46,121564.0,29.2468,29.256,29.2003,29.2189,121564.0
2020-07-17 10:10:00,31.46,31.53,31.46,31.48,80395.0,29.2189,29.2839,29.2189,29.2375,80395.0
2020-07-17 10:20:00,31.48,31.48,31.4,31.42,72531.0,29.2375,29.2375,29.1632,29.1817,72531.0
2020-07-17 10:30:00,31.43,31.44,31.39,31.43,67329.0,29.191,29.2003,29.1539,29.191,67329.0
2020-07-17 10:40:00,31.43,31.44,31.41,31.44,46865.0,29.191,29.2003,29.1725,29.2003,46865.0
2020-07-17 10:50:00,31.44,31.46,31.43,31.46,73395.0,29.2003,29.2189,29.191,29.2189,73395.0
2020-07-17 11:00:00,31.46,31.49,31.45,31.49,50002.0,29.2189,29.2468,29.2096,29.2468,50002.0
2020-07-17 11:10:00,31.49,31.5,31.49,31.5,40927.0,29.2468,29.256,29.2468,29.256,40927.0
2020-07-17 11:20:00,31.5,31.5,31.49,31.5,14144.0,29.256,29.256,29.2468,29.256,14144.0
2020-07-17 11:30:00,31.5,31.51,31.49,31.5,29698.0,29.256,29.2653,29.2468,29.256,29698.0
2020-07-17 11:40:00,31.5,31.51,31.46,31.48,68076.0,29.256,29.2653,29.2189,29.2375,68076.0
2020-07-17 11:50:00,31.48,31.53,31.47,31.51,32267.0,29.2375,29.2839,29.2282,29.2653,32267.0
2020-07-17 12:00:00,31.51,31.52,31.5,31.51,26358.0,29.2653,29.2746,29.256,29.2653,26358.0
2020-07-17 12:10:00,31.51,31.52,31.5,31.51,33789.0,29.2653,29.2746,29.256,29.2653,33789.0
2020-07-17 12:20:00,31.51,31.52,31.5,31.51,24652.0,29.2653,29.2746,29.256,29.2653,24652.0
2020-07-17 12:30:00,31.51,31.52,31.5,31.52,22063.0,29.2653,29.2746,29.256,29.2746,22063.0
2020-07-17 12:40:00,31.51,31.52,31.49,31.51,54779.0,29.2653,29.2746,29.2468,29.2653,54779.0
2020-07-17 12:50:00,31.51,31.51,31.47,31.48,143165.0,29.2653,29.2653,29.2282,29.2375,143165.0
2020-07-17 13:00:00,31.47,31.48,31.46,31.48,48552.0,29.2282,29.2375,29.2189,29.2375,48552.0
2020-07-17 13:10:00,31.48,31.48,31.43,31.44,120546.0,29.2375,29.2375,29.191,29.2003,120546.0
2020-07-17 13:20:00,31.44,31.47,31.44,31.46,25383.0,29.2003,29.2282,29.2003,29.2189,25383.0
2020-07-17 13:30:00,31.46,31.46,31.41,31.42,125348.0,29.2189,29.2189,29.1725,29.1817,125348.0
2020-07-17 13:40:00,31.41,31.43,31.41,31.42,21997.0,29.1725,29.191,29.1725,29.1817,21997.0
2020-07-17 13:50:00,31.42,31.42,31.39,31.42,43408.0,29.1817,29.1817,29.1539,29.1817,43408.0
2020-07-17 14:00:00,31.42,31.44,31.41,31.44,14991.0,29.1817,29.2003,29.1725,29.2003,14991.0
2020-07-17 14:10:00,31.43,31.46,31.43,31.45,14892.0,29.191,29.2189,29.191,29.2096,14892.0
2020-07-17 14:20:00,31.45,31.46,31.43,31.43,25795.0,29.2096,29.2189,29.191,29.191,25795.0
2020-07-17 14:30:00,31.43,31.43,31.4,31.41,14127.0,29.191,29.191,29.1632,29.1725,14127.0
2020-07-17 14:40:00,31.41,31.42,31.4,31.4,29140.0,29.1725,29.1817,29.1632,29.1632,29140.0
2020-07-17 14:50:00,31.4,31.42,31.39,31.4,35838.0,29.1632,29.1817,29.1539,29.1632,35838.0
2020-07-17 15:00:00,31.39,31.43,31.36,31.42,147717.0,29.1539,29.191,29.126,29.1817,147717.0
2020-07-17 15:10:00,31.42,31.42,31.4,31.42,22707.0,29.1817,29.1817,29.1632,29.1817,22707.0
2020-07-17 15:20:00,31.42,31.43,31.41,31.43,123274.0,29.1817,29.191,29.1725,29.191,123274.0
2020-07-17 15:30:00,31.43,31.44,31.4,31.41,120888.0,29.191,29.2003,29.1632,29.1725,120888.0
2020-07-17 15:40:00,31.42,31.43,31.4,31.42,105544.0,29.1817,29.191,29.1632,29.1817,105544.0
2020-07-17 15:50:00,31.41,31.53,31.4,31.52,491817.0,29.1725,29.2839,29.1632,29.2746,491817.0
2020-07-20 09:30:00,31.69,31.72,31.63,31.7,158425.0,29.4325,29.4604,29.3768,29.4418,158425.0
2020-07-20 09:40:00,31.7,31.7,31.66,31.67,79593.0,29.4418,29.4418,29.4046,29.4139,79593.0
2020-07-20 09:50:00,31.68,31.68,31.64,31.67,59942.0,29.4232,29.4232,29.3861,29.4139,59942.0
2020-07-20 10:00:00,31.67,31.72,31.65,31.72,97690.0,29.4139,29.4604,29.3954,29.4604,97690.0
2020-07-20 10:10:00,31.72,31.75,31.71,31.75,198549.0,29.4604,29.4882,29.4511,29.4882,198549.0
2020-07-20 10:20:00,31.75,31.79,31.74,31.79,160544.0,29.4882,29.5254,29.4789,29.5254,160544.0
2020-07-20 10:30:00,31.79,31.81,31.78,31.8,116274.0,29.5254,29.544,29.5161,29.5347,116274.0
2020-07-20 10:40:00,31.8,31.81,31.78,31.79,52381.0,29.5347,29.544,29.5161,29.5254,52381.0
2020-07-20 10:50:00,31.79,31.79,31.77,31.79,109355.0,29.5254,29.5254,29.5068,29.5254,109355.0
2020-07-20 11:00:00,31.79,31.79,31.77,31.79,55471.0,29.5254,29.5254,29.5068,29.5254,55471.0
2020-07-20 11:10:00,31.79,31.81,31.78,31.81,38417.0,29.5254,29.544,29.5161,29.544,38417.0
2020-07-20 11:20:00,31.81,31.81,31.78,31.8,94331.0,29.544,29.544,29.5161,29.5347,94331.0
2020-07-20 11:30:00,31.8,31.83,31.79,31.83,53803.0,29.5347,29.5625,29.5254,29.5625,53803.0
2020-07-20 11:40:00,31.83,31.86,31.82,31.86,38990.0,29.5625,29.5904,29.5532,29.5904,38990.0
2020-07-20 11:50:00,31.86,31.86,31.85,31.86,120239.0,29.5904,29.5904,29.5811,29.5904,120239.0
2020-07-20 12:00:00,31.86,31.86,31.84,31.85,67330.0,29.5904,29.5904,29.5718,29.5811,67330.0
2020-07-20 12:10:00,31.85,31.86,31.84,31.86,28287.0,29.5811,29.5904,29.5718,29.5904,28287.0
2020-07-20 12:20:00,31.86,31.86,31.85,31.86,34778.0,29.5904,29.5904,29.5811,29.5904,34778.0
2020-07-20 12:30:00,31.86,31.86,31.84,31.84,46109.0,29.5904,29.5904,29.5718,29.5718,46109.0
2020-07-20 12:40:00,31.85,31.85,31.84,31.85,73047.0,29.5811,29.5811,29.5718,29.5811,73047.0
2020-07-20 12:50:00,31.85,31.86,31.84,31.86,42185.0,29.5811,29.5904,29.5718,29.5904,42185.0
2020-07-20 13:00:00,31.86,31.86,31.84,31.85,46523.0,29.5904,29.5904,29.5718,29.5811,46523.0
2020-07-20 13:10:00,31.85,31.86,31.84,31.86,17298.0,29.5811,29.5904,29.5718,29.5904,17298.0
2020-07-20 13:20:00,31.86,31.86,31.85,31.86,28040.0,29.5904,29.5904,29.5811,29.5904,28040.0
2020-07-20 13:30:00,31.86,31.86,31.85,31.86,45048.0,29.5904,29.5904,29.5811,29.5904,45048.0
2020-07-20 13:40:00,31.86,31.88,31.85,31.87,31165.0,29.5904,29.609,29.5811,29.5997,31165.0
2020-07-20 13:50:00,31.87,31.88,31.86,31.86,47675.0,29.5997,29.609,29.5904,29.5904,47675.0
2020-07-20 14:00:00,31.86,31.87,31.85,31.86,36557.0,29.5904,29.5997,29.5811,29.5904,36557.0
2020-07-20 14:10:00,31.86,31.87,31.86,31.87,16368.0,29.5904,29.5997,29.5904,29.5997,16368.0
2020-07-20 14:20:00,31.86,31.87,31.85,31.86,61748.0,29.5904,29.5997,29.5811,29.5904,61748.0
2020-07-20 14:30:00,31.86,31.86,31.85,31.86,32683.0,29.5904,29.5904,29.5811,29.5904,32683.0
2020-07-20 14:40:00,31.86,31.86,31.85,31.86,46400.0,29.5904,29.5904,29.5811,29.5904,46400.0
2020-07-20 14:50:00,31.86,31.87,31.85,31.87,28542.0,29.5904,29.5997,29.5811,29.5997,28542.0
2020-07-20 15:00:00,31.87,31.87,31.86,31.87,31680.0,29.5997,29.5997,29.5904,29.5997,31680.0
2020-07-20 15:10:00,31.87,31.89,31.85,31.89,90424.0,29.5997,29.6183,29.5811,29.6183,90424.0
2020-07-20 15:20:00,31.89,31.9,31.88,31.9,47480.0,29.6183,29.6275,29.609,29.6275,47480.0
2020-07-20 15:30:00,31.9,31.92,31.89,31.92,55816.0,29.6275,29.6461,29.6183,29.6461,55816.0
2020-07-20 15:40:00,31.92,31.92,31.91,31.92,92627.0,29.6461,29.6461,29.6368,29.6461,92627.0
2020-07-20 15:50:00,31.92,31.98,31.91,31.98,689654.0,29.6461,29.7019,29.6368,29.7019,689654.0
2020-07-21 09:30:00,32.18,32.24,32.15,32.16,159043.0,29.8876,29.9433,29.8597,29.869,159043.0
2020-07-21 09:40:00,32.15,32.22,32.14,32.21,88387.0,29.8597,29.9248,29.8505,29.9155,88387.0
2020-07-21 09:50:00,32.21,32.26,32.21,32.22,81101.0,29.9155,29.9619,29.9155,29.9248,81101.0
2020-07-21 10:00:00,32.23,32.23,32.17,32.17,78814.0,29.934,29.934,29.8783,29.8783,78814.0
2020-07-21 10:10:00,32.16,32.2,32.16,32.19,142442.0,29.869,29.9062,29.869,29.8969,142442.0
2020-07-21 10:20:00,32.19,32.21,32.11,32.13,153893.0,29.8969,29.9155,29.8226,29.8412,153893.0
2020-07-21 10:30:00,32.12,32.16,32.1,32.13,138307.0,29.8319,29.869,29.8133,29.8412,138307.0
2020-07-21 10:40:00,32.13,32.14,32.09,32.13,110662.0,29.8412,29.8505,29.804,29.8412,110662.0
2020-07-21 10:50:00,32.13,32.21,32.13,32.2,56998.0,29.8412,29.9155,29.8412,29.9062,56998.0
2020-07-21 11:00:00,32.2,32.23,32.2,32.2,58279.0,29.9062,29.934,29.9062,29.9062,58279.0
2020-07-21 11:10:00,32.2,32.25,32.18,32.23,41734.0,29.9062,29.9526,29.8876,29.934,41734.0
2020-07-21 11:20:00,32.23,32.24,32.2,32.23,110924.0,29.934,29.9433,29.9062,29.934,110924.0
2020-07-21 11:30:00,32.24,32.25,32.22,32.23,51974.0,29.9433,29.9526,29.9248,29.934,51974.0
2020-07-21 11:40:00,32.22,32.24,32.21,32.21,36121.0,29.9248,29.9433,29.9155,29.9155,36121.0
2020-07-21 11:50:00,32.2,32.24,32.2,32.23,39419.0,29.9062,29.9433,29.9062,29.934,39419.0
2020-07-21 12:00:00,32.23,32.24,32.21,32.22,30285.0,29.934,29.9433,29.9155,29.9248,30285.0
2020-07-21 12:10:00,32.22,32.22,32.2,32.21,20577.0,29.9248,29.9248,29.9062,29.9155,20577.0
2020-07-21 12:20:00,32.2,32.24,32.2,32.24,27698.0,29.9062,29.9433,29.9062,29.9433,27698.0
2020-07-21 12:30:00,32.24,32.25,32.22,32.22,9606.0,29.9433,29.9526,29.9248,29.9248,9606.0
2020-07-21 12:40:00,32.22,32.25,32.22,32.23,25190.0,29.9248,29.9526,29.9248,29.934,25190.0
2020-07-21 12:50:00,32.23,32.25,32.22,32.25,22672.0,29.934,29.9526,29.9248,29.9526,22672.0
2020-07-21 13:00:00,32.24,32.24,32.23,32.23,32788.0,29.9433,29.9433,29.934,29.934,32788.0
2020-07-21 13:10:00,32.23,32.25,32.2,32.23,194226.0,29.934,29.9526,29.9062,29.934,194226.0
2020-07-21 13:20:00,32.23,32.26,32.23,32.26,59688.0,29.934,29.9619,29.934,29.9619,59688.0
2020-07-21 13:30:00,32.25,32.27,32.25,32.26,15972.0,29.9526,29.9712,29.9526,29.9619,15972.0
2020-07-21 13:40:00,32.27,32.29,32.26,32.29,32621.0,29.9712,29.9898,29.9619,29.9898,32621.0
2020-07-21 13:50:00,32.28,32.28,32.25,32.25,65283.0,29.9805,29.9805,29.9526,29.9526,65283.0
2020-07-21 14:00:00,32.26,32.28,32.25,32.28,54490.0,29.9619,29.9805,29.9526,29.9805,54490.0
2020-07-21 14:10:00,32.27,32.29,32.24,32.24,35948.0,29.9712,29.9898,29.9433,29.9433,35948.0
2020-07-21 14:20:00,32.23,32.26,32.23,32.25,36322.0,29.934,29.9619,29.934,29.9526,36322.0
2020-07-21 14:30:00,32.25,32.25,32.23,32.23,41547.0,29.9526,29.9526,29.934,29.934,41547.0
2020-07-21 14:40:00,32.24,32.25,32.22,32.22,29709.0,29.9433,29.9526,29.9248,29.9248,29709.0
2020-07-21 14:50:00,32.22,32.23,32.21,32.23,21397.0,29.9248,29.934,29.9155,29.934,21397.0
2020-07-21 15:00:00,32.22,32.24,32.2,32.2,21215.0,29.9248,29.9433,29.9062,29.9062,21215.0
2020-07-21 15:10:00,32.2,32.2,32.14,32.16,96333.0,29.9062,29.9062,29.8505,29.869,96333.0
2020-07-21 15:20:00,32.15,32.2,32.14,32.16,43833.0,29.8597,29.9062,29.8505,29.869,43833.0
2020-07-21 15:30:00,32.17,32.18,32.13,32.15,111263.0,29.8783,29.8876,29.8412,29.8597,111263.0
2020-07-21 15:40:00,32.15,32.17,32.13,32.16,95284.0,29.8597,29.8783,29.8412,29.869,95284.0
2020-07-21 15:50:00,32.15,32.15,32.1,32.15,321791.0,29.8597,29.8597,29.8133,29.8597,321791.0
2020-07-22 09:30:00,32.16,32.19,32.1,32.15,144353.0,29.869,29.8969,29.8133,29.8597,144353.0
2020-07-22 09:40:00,32.15,32.16,32.13,32.15,49460.0,29.8597,29.869,29.8412,29.8597,49460.0
2020-07-22 09:50:00,32.16,32.2,32.15,32.16,63246.0,29.869,29.9062,29.8597,29.869,63246.0
2020-07-22 10:00:00,32.16,32.17,32.11,32.12,42461.0,29.869,29.8783,29.8226,29.8319,42461.0
2020-07-22 10:10:00,32.12,32.15,32.11,32.13,54426.0,29.8319,29.8597,29.8226,29.8412,54426.0
2020-07-22 10:20:00,32.13,32.14,32.09,32.09,47375.0,29.8412,29.8505,29.804,29.804,47375.0
2020-07-22 10:30:00,32.09,32.14,32.08,32.13,60628.0,29.804,29.8505,29.7947,29.8412,60628.0
2020-07-22 10:40:00,32.13,32.13,32.06,32.07,60413.0,29.8412,29.8412,29.7762,29.7854,60413.0
2020-07-22 10:50:00,32.07,32.08,32.03,32.08,65428.0,29.7854,29.7947,29.7483,29.7947,65428.0
2020-07-22 11:00:00,32.08,32.09,32.05,32.05,70528.0,29.7947,29.804,29.7669,29.7669,70528.0
2020-07-22 11:10:00,32.05,32.05,32.01,32.05,55323.0,29.7669,29.7669,29.7297,29.7669,55323.0
2020-07-22 11:20:00,32.05,32.1,32.03,32.09,66489.0,29.7669,29.8133,29.7483,29.804,66489.0
2020-07-22 11:30:00,32.1,32.12,32.09,32.12,49066.0,29.8133,29.8319,29.804,29.8319,49066.0
2020-07-22 11:40:00,32.12,32.13,32.11,32.12,46376.0,29.8319,29.8412,29.8226,29.8319,46376.0
2020-07-22 11:50:00,32.12,32.12,32.1,32.11,35955.0,29.8319,29.8319,29.8133,29.8226,35955.0
2020-07-22 12:00:00,32.11,32.11,32.08,32.09,41165.0,29.8226,29.8226,29.7947,29.804,41165.0
2020-07-22 12:10:00,32.09,32.13,32.08,32.11,43856.0,29.804,29.8412,29.7947,29.8226,43856.0
2020-07-22 12:20:00,32.12,32.12,32.09,32.11,26284.0,29.8319,29.8319,29.804,29.8226,26284.0
2020-07-22 12:30:00,32.11,32.11,32.08,32.09,28259.0,29.8226,29.8226,29.7947,29.804,28259.0
2020-07-22 12:40:00,32.08,32.09,32.07,32.09,26961.0,29.7947,29.804,29.7854,29.804,26961.0
2020-07-22 12:50:00,32.09,32.09,32.06,32.08,21847.0,29.804,29.804,29.7762,29.7947,21847.0
2020-07-22 13:00:00,32.08,32.08,32.05,32.05,23066.0,29.7947,29.7947,29.7669,29.7669,23066.0
2020-07-22 13:10:00,32.05,32.07,32.05,32.07,36462.0,29.7669,29.7854,29.7669,29.7854,36462.0
2020-07-22 13:20:00,32.07,32.08,32.04,32.05,27285.0,29.7854,29.7947,29.7576,29.7669,27285.0
2020-07-22 13:30:00,32.06,32.06,32.02,32.03,44016.0,29.7762,29.7762,29.739,29.7483,44016.0
2020-07-22 13:40:00,32.04,32.04,32.0,32.01,42166.0,29.7576,29.7576,29.7204,29.7297,42166.0
2020-07-22 13:50:00,32.01,32.01,31.98,31.99,35011.0,29.7297,29.7297,29.7019,29.7111,35011.0
2020-07-22 14:00:00,31.99,32.02,31.98,32.01,31037.0,29.7111,29.739,29.7019,29.7297,31037.0
2020-07-22 14:10:00,32.02,32.02,31.99,32.02,39902.0,29.739,29.739,29.7111,29.739,39902.0
2020-07-22 14:20:00,32.02,32.02,32.0,32.02,34022.0,29.739,29.739,29.7204,29.739,34022.0
2020-07-22 14:30:00,32.02,32.04,32.0,32.02,30340.0,29.739,29.7576,29.7204,29.739,30340.0
2020-07-22 14:40:00,32.02,32.04,32.02,32.04,52528.0,29.739,29.7576,29.739,29.7576,52528.0
2020-07-22 14:50:00,32.04,32.05,32.03,32.03,49179.0,29.7576,29.7669,29.7483,29.7483,49179.0
2020-07-22 15:00:00,32.04,32.07,32.03,32.06,71618.0,29.7576,29.7854,29.7483,29.7762,71618.0
2020-07-22 15:10:00,32.05,32.09,32.05,32.08,42398.0,29.7669,29.804,29.7669,29.7947,42398.0
2020-07-22 15:20:00,32.07,32.08,32.05,32.05,61022.0,29.7854,29.7947,29.7669,29.7669,61022.0
2020-07-22 15:30:00,32.05,32.08,32.04,32.08,84430.0,29.7669,29.7947,29.7576,29.7947,84430.0
2020-07-22 15:40:00,32.08,32.12,32.06,32.12,89034.0,29.7947,29.8319,29.7762,29.8319,89034.0
2020-07-22 15:50:00,32.12,32.13,32.08,32.09,250429.0,29.8319,29.8412,29.7947,29.804,250429.0
2020-07-23 09:30:00,32.15,32.15,32.02,32.04,96407.0,29.8597,29.8597,29.739,29.7576,96407.0
2020-07-23 09:40:00,32.05,32.13,32.03,32.13,57622.0,29.7669,29.8412,29.7483,29.8412,57622.0
2020-07-23 09:50:00,32.13,32.17,32.12,32.16,43591.0,29.8412,29.8783,29.8319,29.869,43591.0
2020-07-23 10:00:00,32.17,32.18,32.13,32.18,45670.0,29.8783,29.8876,29.8412,29.8876,45670.0
2020-07-23 10:10:00,32.17,32.18,32.08,32.09,68877.0,29.8783,29.8876,29.7947,29.804,68877.0
2020-07-23 10:20:00,32.09,32.13,32.07,32.13,66692.0,29.804,29.8412,29.7854,29.8412,66692.0
2020-07-23 10:30:00,32.13,32.16,32.12,32.16,46913.0,29.8412,29.869,29.8319,29.869,46913.0
2020-07-23 10:40:00,32.16,32.19,32.16,32.18,22460.0,29.869,29.8969,29.869,29.8876,22460.0
2020-07-23 10:50:00,32.18,32.19,32.16,32.16,18320.0,29.8876,29.8969,29.869,29.869,18320.0
2020-07-23 11:00:00,32.16,32.18,32.11,32.18,46142.0,29.869,29.8876,29.8226,29.8876,46142.0
2020-07-23 11:10:00,32.18,32.23,32.17,32.22,23398.0,29.8876,29.934,29.8783,29.9248,23398.0
2020-07-23 11:20:00,32.22,32.23,32.19,32.22,28800.0,29.9248,29.934,29.8969,29.9248,28800.0
2020-07-23 11:30:00,32.23,32.26,32.21,32.26,45113.0,29.934,29.9619,29.9155,29.9619,45113.0
2020-07-23 11:40:00,32.25,32.28,32.23,32.25,60996.0,29.9526,29.9805,29.934,29.9526,60996.0
2020-07-23 11:50:00,32.24,32.26,32.22,32.25,30551.0,29.9433,29.9619,29.9248,29.9526,30551.0
2020-07-23 12:00:00,32.24,32.25,32.18,32.18,27399.0,29.9433,29.9526,29.8876,29.8876,27399.0
2020-07-23 12:10:00,32.18,32.2,32.17,32.19,54922.0,29.8876,29.9062,29.8783,29.8969,54922.0
2020-07-23 12:20:00,32.19,32.21,32.16,32.17,38022.0,29.8969,29.9155,29.869,29.8783,38022.0
2020-07-23 12:30:00,32.17,32.18,32.13,32.13,25738.0,29.8783,29.8876,29.8412,29.8412,25738.0
2020-07-23 12:40:00,32.13,32.16,32.12,32.14,33000.0,29.8412,29.869,29.8319,29.8505,33000.0
2020-07-23 12:50:00,32.13,32.14,32.11,32.13,21699.0,29.8412,29.8505,29.8226,29.8412,21699.0
2020-07-23 13:00:00,32.13,32.17,32.13,32.15,16887.0,29.8412,29.8783,29.8412,29.8597,16887.0
2020-07-23 13:10:00,32.15,32.16,32.12,32.12,23075.0,29.8597,29.869,29.8319,29.8319,23075.0
2020-07-23 13:20:00,32.12,32.13,32.1,32.12,8395.0,29.8319,29.8412,29.8133,29.8319,8395.0
2020-07-23 13:30:00,32.12,32.12,32.08,32.09,17300.0,29.8319,29.8319,29.7947,29.804,17300.0
2020-07-23 13:40:00,32.09,32.1,32.03,32.03,21275.0,29.804,29.8133,29.7483,29.7483,21275.0
2020-07-23 13:50:00,32.03,32.05,32.01,32.04,30785.0,29.7483,29.7669,29.7297,29.7576,30785.0
2020-07-23 14:00:00,32.05,32.05,31.99,32.0,38782.0,29.7669,29.7669,29.7111,29.7204,38782.0
2020-07-23 14:10:00,32.0,32.0,31.92,31.97,58882.0,29.7204,29.7204,29.6461,29.6926,58882.0
2020-07-23 14:20:00,31.98,32.01,31.95,32.0,38900.0,29.7019,29.7297,29.674,29.7204,38900.0
2020-07-23 14:30:00,31.99,32.03,31.97,31.98,71194.0,29.7111,29.7483,29.6926,29.7019,71194.0
2020-07-23 14:40:00,31.98,32.03,31.98,32.03,26858.0,29.7019,29.7483,29.7019,29.7483,26858.0
2020-07-23 14:50:00,32.03,32.06,32.02,32.03,69195.0,29.7483,29.7762,29.739,29.7483,69195.0
2020-07-23 15:00:00,32.04,32.07,32.02,32.03,60549.0,29.7576,29.7854,29.739,29.7483,60549.0
2020-07-23 15:10:00,32.03,32.05,32.01,32.04,23428.0,29.7483,29.7669,29.7297,29.7576,23428.0
2020-07-23 15:20:00,32.04,32.06,31.99,32.03,46043.0,29.7576,29.7762,29.7111,29.7483,46043.0
2020-07-23 15:30:00,32.03,32.04,31.98,32.01,321955.0,29.7483,29.7576,29.7019,29.7297,321955.0
2020-07-23 15:40:00,32.0,32.01,31.98,32.0,66009.0,29.7204,29.7297,29.7019,29.7204,66009.0
2020-07-23 15:50:00,32.01,32.01,31.97,31.97,211697.0,29.7297,29.7297,29.6926,29.6926,211697.0
2020-07-24 09:30:00,32.08,32.14,32.03,32.08,133311.0,29.7947,29.8505,29.7483,29.7947,133311.0
2020-07-24 09:40:00,32.09,32.1,32.05,32.09,172568.0,29.804,29.8133,29.7669,29.804,172568.0
2020-07-24 09:50:00,32.09,32.14,32.08,32.13,54587.0,29.804,29.8505,29.7947,29.8412,54587.0
2020-07-24 10:00:00,32.14,32.22,32.13,32.2,99723.0,29.8505,29.9248,29.8412,29.9062,99723.0
2020-07-24 10:10:00,32.2,32.22,32.17,32.2,57929.0,29.9062,29.9248,29.8783,29.9062,57929.0
2020-07-24 10:20:00,32.2,32.25,32.2,32.22,51197.0,29.9062,29.9526,29.9062,29.9248,51197.0
2020-07-24 10:30:00,32.23,32.23,32.16,32.18,54874.0,29.934,29.934,29.869,29.8876,54874.0
2020-07-24 10:40:00,32.18,32.23,32.18,32.22,58395.0,29.8876,29.934,29.8876,29.9248,58395.0
2020-07-24 10:50:00,32.21,32.29,32.2,32.29,43582.0,29.9155,29.9898,29.9062,29.9898,43582.0
2020-07-24 11:00:00,32.28,32.3,32.26,32.28,37448.0,29.9805,29.9991,29.9619,29.9805,37448.0
2020-07-24 11:10:00,32.28,32.29,32.25,32.26,28546.0,29.9805,29.9898,29.9526,29.9619,28546.0
2020-07-24 11:20:00,32.27,32.29,32.25,32.27,29396.0,29.9712,29.9898,29.9526,29.9712,29396.0
2020-07-24 11:30:00,32.27,32.27,32.21,32.24,35003.0,29.9712,29.9712,29.9155,29.9433,35003.0
2020-07-24 11:40:00,32.24,32.28,32.22,32.23,37782.0,29.9433,29.9805,29.9248,29.934,37782.0
2020-07-24 11:50:00,32.24,32.26,32.22,32.26,40674.0,29.9433,29.9619,29.9248,29.9619,40674.0
2020-07-24 12:00:00,32.27,32.27,32.21,32.23,30614.0,29.9712,29.9712,29.9155,29.934,30614.0
2020-07-24 12:10:00,32.23,32.25,32.2,32.21,33240.0,29.934,29.9526,29.9062,29.9155,33240.0
2020-07-24 12:20:00,32.22,32.22,32.16,32.17,309876.0,29.9248,29.9248,29.869,29.8783,309876.0
2020-07-24 12:30:00,32.17,32.18,32.16,32.16,88194.0,29.8783,29.8876,29.869,29.869,88194.0
2020-07-24 12:40:00,32.16,32.16,32.14,32.16,59320.0,29.869,29.869,29.8505,29.869,59320.0
2020-07-24 12:50:00,32.16,32.16,32.12,32.15,40023.0,29.869,29.869,29.8319,29.8597,40023.0
2020-07-24 13:00:00,32.15,32.17,32.12,32.14,62288.0,29.8597,29.8783,29.8319,29.8505,62288.0
2020-07-24 13:10:00,32.13,32.15,32.09,32.12,28040.0,29.8412,29.8597,29.804,29.8319,28040.0
2020-07-24 13:20:00,32.13,32.15,32.12,32.15,11514.0,29.8412,29.8597,29.8319,29.8597,11514.0
2020-07-24 13:30:00,32.15,32.16,32.12,32.15,16338.0,29.8597,29.869,29.8319,29.8597,16338.0
2020-07-24 13:40:00,32.16,32.18,32.14,32.17,56635.0,29.869,29.8876,29.8505,29.8783,56635.0
2020-07-24 13:50:00,32.17,32.18,32.15,32.16,53400.0,29.8783,29.8876,29.8597,29.869,53400.0
2020-07-24 14:00:00,32.16,32.18,32.16,32.18,154932.0,29.869,29.8876,29.869,29.8876,154932.0
2020-07-24 14:10:00,32.18,32.18,32.16,32.17,55486.0,29.8876,29.8876,29.869,29.8783,55486.0
2020-07-24 14:20:00,32.17,32.21,32.17,32.2,184759.0,29.8783,29.9155,29.8783,29.9062,184759.0
2020-07-24 14:30:00,32.2,32.21,32.17,32.19,62060.0,29.9062,29.9155,29.8783,29.8969,62060.0
2020-07-24 14:40:00,32.19,32.21,32.18,32.19,23393.0,29.8969,29.9155,29.8876,29.8969,23393.0
2020-07-24 14:50:00,32.19,32.2,32.17,32.2,53765.0,29.8969,29.9062,29.8783,29.9062,53765.0
2020-07-24 15:00:00,32.2,32.23,32.19,32.22,26382.0,29.9062,29.934,29.8969,29.9248,26382.0
2020-07-24 15:10:00,32.22,32.24,32.17,32.17,35473.0,29.9248,29.9433,29.8783,29.8783,35473.0
2020-07-24 15:20:00,32.18,32.19,32.16,32.16,40498.0,29.8876,29.8969,29.869,29.869,40498.0
2020-07-24 15:30:00,32.17,32.21,32.14,32.2,52885.0,29.8783,29.9155,29.8505,29.9062,52885.0
2020-07-24 15:40:00,32.2,32.22,32.18,32.19,86085.0,29.9062,29.9248,29.8876,29.8969,86085.0
2020-07-24 15:50:00,32.19,32.22,32.16,32.19,275610.0,29.8969,29.9248,29.869,29.8969,275610.0
2020-07-27 09:30:00,32.19,32.28,32.15,32.23,66792.0,29.8969,29.9805,29.8597,29.934,66792.0
2020-07-27 09:40:00,32.23,32.33,32.23,32.33,42484.0,29.934,30.0269,29.934,30.0269,42484.0
2020-07-27 09:50:00,32.33,32.36,32.32,32.34,41856.0,30.0269,30.0548,30.0176,30.0362,41856.0
2020-07-27 10:00:00,32.34,32.36,32.32,32.33,45230.0,30.0362,30.0548,30.0176,30.0269,45230.0
2020-07-27 10:10:00,32.34,32.36,32.31,32.34,69200.0,30.0362,30.0548,30.0083,30.0362,69200.0
2020-07-27 10:20:00,32.34,32.36,32.32,32.36,23045.0,30.0362,30.0548,30.0176,30.0548,23045.0
2020-07-27 10:30:00,32.36,32.39,32.35,32.39,60991.0,30.0548,30.0826,30.0455,30.0826,60991.0
2020-07-27 10:40:00,32.39,32.4,32.37,32.39,24262.0,30.0826,30.0919,30.0641,30.0826,24262.0
2020-07-27 10:50:00,32.4,32.4,32.37,32.38,24529.0,30.0919,30.0919,30.0641,30.0734,24529.0
2020-07-27 11:00:00,32.37,32.38,32.35,32.36,30273.0,30.0641,30.0734,30.0455,30.0548,30273.0
2020-07-27 11:10:00,32.36,32.36,32.32,32.32,15747.0,30.0548,30.0548,30.0176,30.0176,15747.0
2020-07-27 11:20:00,32.32,32.33,32.29,32.3,29674.0,30.0176,30.0269,29.9898,29.9991,29674.0
2020-07-27 11:30:00,32.3,32.3,32.23,32.26,30953.0,29.9991,29.9991,29.934,29.9619,30953.0
2020-07-27 11:40:00,32.25,32.29,32.25,32.29,28920.0,29.9526,29.9898,29.9526,29.9898,28920.0
2020-07-27 11:50:00,32.29,32.3,32.27,32.27,28175.0,29.9898,29.9991,29.9712,29.9712,28175.0
2020-07-27 12:00:00,32.27,32.29,32.25,32.28,53807.0,29.9712,29.9898,29.9526,29.9805,53807.0
2020-07-27 12:10:00,32.27,32.28,32.26,32.27,36203.0,29.9712,29.9805,29.9619,29.9712,36203.0
2020-07-27 12:20:00,32.27,32.29,32.26,32.29,43670.0,29.9712,29.9898,29.9619,29.9898,43670.0
2020-07-27 12:30:00,32.29,32.29,32.27,32.29,18219.0,29.9898,29.9898,29.9712,29.9898,18219.0
2020-07-27 12:40:00,32.29,32.3,32.26,32.27,16502.0,29.9898,29.9991,29.9619,29.9712,16502.0
2020-07-27 12:50:00,32.27,32.28,32.26,32.26,12410.0,29.9712,29.9805,29.9619,29.9619,12410.0
2020-07-27 13:00:00,32.27,32.27,32.25,32.26,30940.0,29.9712,29.9712,29.9526,29.9619,30940.0
2020-07-27 13:10:00,32.26,32.27,32.25,32.26,24321.0,29.9619,29.9712,29.9526,29.9619,24321.0
2020-07-27 13:20:00,32.26,32.27,32.24,32.27,37369.0,29.9619,29.9712,29.9433,29.9712,37369.0
2020-07-27 13:30:00,32.27,32.29,32.26,32.29,9667.0,29.9712,29.9898,29.9619,29.9898,9667.0
2020-07-27 13:40:00,32.29,32.29,32.26,32.27,14963.0,29.9898,29.9898,29.9619,29.9712,14963.0
2020-07-27 13:50:00,32.27,32.28,32.26,32.27,13829.0,29.9712,29.9805,29.9619,29.9712,13829.0
2020-07-27 14:00:00,32.27,32.29,32.26,32.29,13819.0,29.9712,29.9898,29.9619,29.9898,13819.0
2020-07-27 14:10:00,32.29,32.29,32.27,32.28,12526.0,29.9898,29.9898,29.9712,29.9805,12526.0
2020-07-27 14:20:00,32.29,32.32,32.28,32.32,52917.0,29.9898,30.0176,29.9805,30.0176,52917.0
2020-07-27 14:30:00,32.32,32.34,32.31,32.34,178722.0,30.0176,30.0362,30.0083,30.0362,178722.0
2020-07-27 14:40:00,32.34,32.34,32.31,32.33,163161.0,30.0362,30.0362,30.0083,30.0269,163161.0
2020-07-27 14:50:00,32.33,32.34,32.31,32.32,169404.0,30.0269,30.0362,30.0083,30.0176,169404.0
2020-07-27 15:00:00,32.32,32.35,32.31,32.35,60533.0,30.0176,30.0455,30.0083,30.0455,60533.0
2020-07-27 15:10:00,32.35,32.35,32.32,32.32,38074.0,30.0455,30.0455,30.0176,30.0176,38074.0
2020-07-27 15:20:00,32.33,32.37,32.32,32.37,102170.0,30.0269,30.0641,30.0176,30.0641,102170.0
2020-07-27 15:30:00,32.37,32.38,32.36,32.38,160181.0,30.0641,30.0734,30.0548,30.0734,160181.0
2020-07-27 15:40:00,32.38,32.43,32.37,32.43,715482.0,30.0734,30.1198,30.0641,30.1198,715482.0
2020-07-27 15:50:00,32.42,32.46,32.42,32.44,1073346.0,30.1105,30.1477,30.1105,30.1291,1073346.0
2020-07-28 09:30:00,32.62,32.72,32.56,32.6,400421.0,30.2963,30.3891,30.2405,30.2777,400421.0
2020-07-28 09:40:00,32.61,32.65,32.6,32.62,65437.0,30.287,30.3241,30.2777,30.2963,65437.0
2020-07-28 09:50:00,32.62,32.62,32.54,32.57,280288.0,30.2963,30.2963,30.222,30.2498,280288.0
2020-07-28 10:00:00,32.56,32.61,32.56,32.61,113574.0,30.2405,30.287,30.2405,30.287,113574.0
2020-07-28 10:10:00,32.61,32.65,32.57,32.64,77586.0,30.287,30.3241,30.2498,30.3148,77586.0
2020-07-28 10:20:00,32.64,32.66,32.62,32.65,39467.0,30.3148,30.3334,30.2963,30.3241,39467.0
2020-07-28 10:30:00,32.65,32.66,32.61,32.65,53210.0,30.3241,30.3334,30.287,30.3241,53210.0
2020-07-28 10:40:00,32.65,32.65,32.62,32.64,33221.0,30.3241,30.3241,30.2963,30.3148,33221.0
2020-07-28 10:50:00,32.64,32.69,32.63,32.66,59554.0,30.3148,30.3613,30.3055,30.3334,59554.0
2020-07-28 11:00:00,32.66,32.67,32.61,32.63,23253.0,30.3334,30.3427,30.287,30.3055,23253.0
2020-07-28 11:10:00,32.63,32.69,32.63,32.66,75185.0,30.3055,30.3613,30.3055,30.3334,75185.0
2020-07-28 11:20:00,32.66,32.67,32.63,32.66,82964.0,30.3334,30.3427,30.3055,30.3334,82964.0
2020-07-28 11:30:00,32.66,32.7,32.65,32.69,33184.0,30.3334,30.3706,30.3241,30.3613,33184.0
2020-07-28 11:40:00,32.69,32.7,32.66,32.68,15549.0,30.3613,30.3706,30.3334,30.352,15549.0
2020-07-28 11:50:00,32.68,32.68,32.64,32.65,35456.0,30.352,30.352,30.3148,30.3241,35456.0
2020-07-28 12:00:00,32.65,32.65,32.61,32.63,43570.0,30.3241,30.3241,30.287,30.3055,43570.0
2020-07-28 12:10:00,32.63,32.64,32.6,32.61,19179.0,30.3055,30.3148,30.2777,30.287,19179.0
2020-07-28 12:20:00,32.61,32.63,32.6,32.62,24932.0,30.287,30.3055,30.2777,30.2963,24932.0
2020-07-28 12:30:00,32.62,32.63,32.6,32.63,22381.0,30.2963,30.3055,30.2777,30.3055,22381.0
2020-07-28 12:40:00,32.63,32.64,32.62,32.63,21010.0,30.3055,30.3148,30.2963,30.3055,21010.0
2020-07-28 12:50:00,32.63,32.66,32.63,32.64,27676.0,30.3055,30.3334,30.3055,30.3148,27676.0
2020-07-28 13:00:00,32.65,32.66,32.62,32.64,47891.0,30.3241,30.3334,30.2963,30.3148,47891.0
2020-07-28 13:10:00,32.64,32.64,32.62,32.64,20290.0,30.3148,30.3148,30.2963,30.3148,20290.0
2020-07-28 13:20:00,32.64,32.66,32.64,32.65,25015.0,30.3148,30.3334,30.3148,30.3241,25015.0
2020-07-28 13:30:00,32.65,32.68,32.65,32.67,11056.0,30.3241,30.352,30.3241,30.3427,11056.0
2020-07-28 13:40:00,32.68,32.68,32.66,32.68,15501.0,30.352,30.352,30.3334,30.352,15501.0
2020-07-28 13:50:00,32.68,32.68,32.66,32.67,7493.0,30.352,30.352,30.3334,30.3427,7493.0
2020-07-28 14:00:00,32.68,32.68,32.65,32.66,18322.0,30.352,30.352,30.3241,30.3334,18322.0
2020-07-28 14:10:00,32.66,32.67,32.64,32.66,19471.0,30.3334,30.3427,30.3148,30.3334,19471.0
2020-07-28 14:20:00,32.65,32.67,32.64,32.64,16791.0,30.3241,30.3427,30.3148,30.3148,16791.0
2020-07-28 14:30:00,32.64,32.67,32.63,32.66,22476.0,30.3148,30.3427,30.3055,30.3334,22476.0
2020-07-28 14:40:00,32.66,32.67,32.64,32.66,48064.0,30.3334,30.3427,30.3148,30.3334,48064.0
2020-07-28 14:50:00,32.66,32.67,32.64,32.65,41941.0,30.3334,30.3427,30.3148,30.3241,41941.0
2020-07-28 15:00:00,32.65,32.65,32.61,32.62,9711.0,30.3241,30.3241,30.287,30.2963,9711.0
2020-07-28 15:10:00,32.61,32.62,32.59,32.62,39726.0,30.287,30.2963,30.2684,30.2963,39726.0
2020-07-28 15:20:00,32.62,32.62,32.58,32.58,44739.0,30.2963,30.2963,30.2591,30.2591,44739.0
2020-07-28 15:30:00,32.58,32.6,32.56,32.58,42207.0,30.2591,30.2777,30.2405,30.2591,42207.0
2020-07-28 15:40:00,32.58,32.58,32.54,32.54,88162.0,30.2591,30.2591,30.222,30.222,88162.0
2020-07-28 15:50:00,32.54,32.57,32.51,32.55,168827.0,30.222,30.2498,30.1941,30.2312,168827.0
2020-07-29 09:30:00,32.47,32.53,32.45,32.47,117780.0,30.1569,30.2127,30.1384,30.1569,117780.0
2020-07-29 09:40:00,32.46,32.46,32.42,32.44,84410.0,30.1477,30.1477,30.1105,30.1291,84410.0
2020-07-29 09:50:00,32.44,32.46,32.43,32.44,57653.0,30.1291,30.1477,30.1198,30.1291,57653.0
2020-07-29 10:00:00,32.44,32.52,32.43,32.51,184686.0,30.1291,30.2034,30.1198,30.1941,184686.0
2020-07-29 10:10:00,32.51,32.52,32.49,32.51,74018.0,30.1941,30.2034,30.1755,30.1941,74018.0
2020-07-29 10:20:00,32.51,32.51,32.45,32.47,80710.0,30.1941,30.1941,30.1384,30.1569,80710.0
2020-07-29 10:30:00,32.46,32.48,32.43,32.45,74094.0,30.1477,30.1662,30.1198,30.1384,74094.0
2020-07-29 10:40:00,32.45,32.48,32.44,32.48,81902.0,30.1384,30.1662,30.1291,30.1662,81902.0
2020-07-29 10:50:00,32.47,32.48,32.46,32.48,112186.0,30.1569,30.1662,30.1477,30.1662,112186.0
2020-07-29 11:00:00,32.47,32.48,32.44,32.47,43571.0,30.1569,30.1662,30.1291,30.1569,43571.0
2020-07-29 11:10:00,32.46,32.47,32.43,32.44,47700.0,30.1477,30.1569,30.1198,30.1291,47700.0
2020-07-29 11:20:00,32.44,32.45,32.42,32.43,37479.0,30.1291,30.1384,30.1105,30.1198,37479.0
2020-07-29 11:30:00,32.43,32.43,32.4,32.41,31960.0,30.1198,30.1198,30.0919,30.1012,31960.0
2020-07-29 11:40:00,32.43,32.44,32.42,32.44,11497.0,30.1198,30.1291,30.1105,30.1291,11497.0
2020-07-29 11:50:00,32.44,32.46,32.43,32.44,21136.0,30.1291,30.1477,30.1198,30.1291,21136.0
2020-07-29 12:00:00,32.45,32.45,32.42,32.43,22268.0,30.1384,30.1384,30.1105,30.1198,22268.0
2020-07-29 12:10:00,32.43,32.45,32.42,32.44,46962.0,30.1198,30.1384,30.1105,30.1291,46962.0
2020-07-29 12:20:00,32.45,32.46,32.43,32.45,64987.0,30.1384,30.1477,30.1198,30.1384,64987.0
2020-07-29 12:30:00,32.45,32.52,32.44,32.48,631632.0,30.1384,30.2034,30.1291,30.1662,631632.0
2020-07-29 12:40:00,32.48,32.51,32.48,32.51,29273.0,30.1662,30.1941,30.1662,30.1941,29273.0
2020-07-29 12:50:00,32.51,32.52,32.51,32.52,98901.0,30.1941,30.2034,30.1941,30.2034,98901.0
2020-07-29 13:00:00,32.52,32.52,32.5,32.52,137027.0,30.2034,30.2034,30.1848,30.2034,137027.0
2020-07-29 13:10:00,32.52,32.54,32.51,32.54,127237.0,30.2034,30.222,30.1941,30.222,127237.0
2020-07-29 13:20:00,32.54,32.56,32.53,32.55,112901.0,30.222,30.2405,30.2127,30.2312,112901.0
2020-07-29 13:30:00,32.55,32.56,32.54,32.55,46358.0,30.2312,30.2405,30.222,30.2312,46358.0
2020-07-29 13:40:00,32.55,32.55,32.53,32.54,75082.0,30.2312,30.2312,30.2127,30.222,75082.0
2020-07-29 13:50:00,32.54,32.54,32.5,32.5,46961.0,30.222,30.222,30.1848,30.1848,46961.0
2020-07-29 14:00:00,32.5,32.53,32.44,32.53,90494.0,30.1848,30.2127,30.1291,30.2127,90494.0
2020-07-29 14:10:00,32.53,32.56,32.52,32.54,44148.0,30.2127,30.2405,30.2034,30.222,44148.0
2020-07-29 14:20:00,32.54,32.56,32.53,32.54,23111.0,30.222,30.2405,30.2127,30.222,23111.0
2020-07-29 14:30:00,32.54,32.59,32.53,32.59,59538.0,30.222,30.2684,30.2127,30.2684,59538.0
2020-07-29 14:40:00,32.59,32.61,32.58,32.6,59229.0,30.2684,30.287,30.2591,30.2777,59229.0
2020-07-29 14:50:00,32.6,32.63,32.5,32.51,121355.0,30.2777,30.3055,30.1848,30.1941,121355.0
2020-07-29 15:00:00,32.51,32.52,32.46,32.52,66635.0,30.1941,30.2034,30.1477,30.2034,66635.0
2020-07-29 15:10:00,32.52,32.56,32.51,32.54,35219.0,30.2034,30.2405,30.1941,30.222,35219.0
2020-07-29 15:20:00,32.55,32.59,32.54,32.56,59130.0,30.2312,30.2684,30.222,30.2405,59130.0
2020-07-29 15:30:00,32.55,32.61,32.54,32.61,103866.0,30.2312,30.287,30.222,30.287,103866.0
2020-07-29 15:40:00,32.61,32.63,32.6,32.62,106751.0,30.287,30.3055,30.2777,30.2963,106751.0
2020-07-29 15:50:00,32.61,32.62,32.57,32.58,346922.0,30.287,30.2963,30.2498,30.2591,346922.0
2020-07-30 09:30:00,32.36,32.36,32.26,32.3,161773.0,30.0548,30.0548,29.9619,29.9991,161773.0
2020-07-30 09:40:00,32.3,32.32,32.26,32.27,186977.0,29.9991,30.0176,29.9619,29.9712,186977.0
2020-07-30 09:50:00,32.27,32.27,32.06,32.06,137270.0,29.9712,29.9712,29.7762,29.7762,137270.0
2020-07-30 10:00:00,32.06,32.06,31.95,32.02,308662.0,29.7762,29.7762,29.674,29.739,308662.0
2020-07-30 10:10:00,32.02,32.03,31.95,31.96,112758.0,29.739,29.7483,29.674,29.6833,112758.0
2020-07-30 10:20:00,31.95,32.06,31.91,32.05,483196.0,29.674,29.7762,29.6368,29.7669,483196.0
2020-07-30 10:30:00,32.07,32.14,32.06,32.13,40981.0,29.7854,29.8505,29.7762,29.8412,40981.0
2020-07-30 10:40:00,32.12,32.12,32.02,32.03,75383.0,29.8319,29.8319,29.739,29.7483,75383.0
2020-07-30 10:50:00,32.02,32.04,31.99,32.04,81308.0,29.739,29.7576,29.7111,29.7576,81308.0
2020-07-30 11:00:00,32.04,32.09,32.02,32.08,91179.0,29.7576,29.804,29.739,29.7947,91179.0
2020-07-30 11:10:00,32.08,32.13,32.07,32.12,50638.0,29.7947,29.8412,29.7854,29.8319,50638.0
2020-07-30 11:20:00,32.13,32.13,32.08,32.08,41822.0,29.8412,29.8412,29.7947,29.7947,41822.0
2020-07-30 11:30:00,32.08,32.13,32.07,32.12,57353.0,29.7947,29.8412,29.7854,29.8319,57353.0
2020-07-30 11:40:00,32.12,32.13,32.1,32.11,16326.0,29.8319,29.8412,29.8133,29.8226,16326.0
2020-07-30 11:50:00,32.12,32.13,32.09,32.12,242000.0,29.8319,29.8412,29.804,29.8319,242000.0
2020-07-30 12:00:00,32.12,32.14,32.09,32.09,50218.0,29.8319,29.8505,29.804,29.804,50218.0
2020-07-30 12:10:00,32.1,32.17,32.08,32.16,87148.0,29.8133,29.8783,29.7947,29.869,87148.0
2020-07-30 12:20:00,32.15,32.16,32.12,32.13,30199.0,29.8597,29.869,29.8319,29.8412,30199.0
2020-07-30 12:30:00,32.14,32.17,32.13,32.13,58984.0,29.8505,29.8783,29.8412,29.8412,58984.0
2020-07-30 12:40:00,32.13,32.16,32.12,32.16,60909.0,29.8412,29.869,29.8319,29.869,60909.0
2020-07-30 12:50:00,32.16,32.19,32.16,32.19,21350.0,29.869,29.8969,29.869,29.8969,21350.0
2020-07-30 13:00:00,32.19,32.22,32.18,32.2,35790.0,29.8969,29.9248,29.8876,29.9062,35790.0
2020-07-30 13:10:00,32.21,32.26,32.21,32.25,64478.0,29.9155,29.9619,29.9155,29.9526,64478.0
2020-07-30 13:20:00,32.25,32.25,32.21,32.22,41161.0,29.9526,29.9526,29.9155,29.9248,41161.0
2020-07-30 13:30:00,32.22,32.22,32.2,32.2,10612.0,29.9248,29.9248,29.9062,29.9062,10612.0
2020-07-30 13:40:00,32.21,32.26,32.21,32.23,61461.0,29.9155,29.9619,29.9155,29.934,61461.0
2020-07-30 13:50:00,32.24,32.27,32.24,32.26,24845.0,29.9433,29.9712,29.9433,29.9619,24845.0
2020-07-30 14:00:00,32.26,32.27,32.23,32.26,37022.0,29.9619,29.9712,29.934,29.9619,37022.0
2020-07-30 14:10:00,32.26,32.26,32.23,32.25,26606.0,29.9619,29.9619,29.934,29.9526,26606.0
2020-07-30 14:20:00,32.25,32.26,32.23,32.24,20610.0,29.9526,29.9619,29.934,29.9433,20610.0
2020-07-30 14:30:00,32.25,32.27,32.24,32.27,25477.0,29.9526,29.9712,29.9433,29.9712,25477.0
2020-07-30 14:40:00,32.27,32.29,32.26,32.26,69018.0,29.9712,29.9898,29.9619,29.9619,69018.0
2020-07-30 14:50:00,32.27,32.27,32.24,32.26,109042.0,29.9712,29.9712,29.9433,29.9619,109042.0
2020-07-30 15:00:00,32.26,32.28,32.23,32.23,78263.0,29.9619,29.9805,29.934,29.934,78263.0
2020-07-30 15:10:00,32.23,32.27,32.23,32.27,146187.0,29.934,29.9712,29.934,29.9712,146187.0
2020-07-30 15:20:00,32.27,32.27,32.23,32.26,157357.0,29.9712,29.9712,29.934,29.9619,157357.0
2020-07-30 15:30:00,32.26,32.27,32.23,32.23,154734.0,29.9619,29.9712,29.934,29.934,154734.0
2020-07-30 15:40:00,32.23,32.24,32.21,32.21,244655.0,29.934,29.9433,29.9155,29.9155,244655.0
2020-07-30 15:50:00,32.22,32.25,32.2,32.2,747989.0,29.9248,29.9526,29.9062,29.9062,747989.0
2020-07-31 09:30:00,32.33,32.35,32.13,32.14,179514.0,30.0269,30.0455,29.8412,29.8505,179514.0
2020-07-31 09:40:00,32.14,32.2,32.12,32.18,98640.0,29.8505,29.9062,29.8319,29.8876,98640.0
2020-07-31 09:50:00,32.17,32.22,32.15,32.21,52093.0,29.8783,29.9248,29.8597,29.9155,52093.0
2020-07-31 10:00:00,32.21,32.21,32.1,32.11,157261.0,29.9155,29.9155,29.8133,29.8226,157261.0
2020-07-31 10:10:00,32.12,32.13,32.04,32.05,151908.0,29.8319,29.8412,29.7576,29.7669,151908.0
2020-07-31 10:20:00,32.05,32.06,31.99,32.0,183746.0,29.7669,29.7762,29.7111,29.7204,183746.0
2020-07-31 10:30:00,32.0,32.01,31.97,32.01,102937.0,29.7204,29.7297,29.6926,29.7297,102937.0
2020-07-31 10:40:00,32.0,32.0,31.93,31.97,161394.0,29.7204,29.7204,29.6554,29.6926,161394.0
2020-07-31 10:50:00,31.96,31.97,31.9,31.96,47941.0,29.6833,29.6926,29.6275,29.6833,47941.0
2020-07-31 11:00:00,31.96,32.01,31.94,31.98,88575.0,29.6833,29.7297,29.6647,29.7019,88575.0
2020-07-31 11:10:00,31.98,32.05,31.97,32.04,76134.0,29.7019,29.7669,29.6926,29.7576,76134.0
2020-07-31 11:20:00,32.05,32.05,32.0,32.02,87664.0,29.7669,29.7669,29.7204,29.739,87664.0
2020-07-31 11:30:00,32.02,32.04,31.94,31.95,85034.0,29.739,29.7576,29.6647,29.674,85034.0
2020-07-31 11:40:00,31.95,31.97,31.93,31.96,48808.0,29.674,29.6926,29.6554,29.6833,48808.0
2020-07-31 11:50:00,31.97,31.97,31.9,31.92,59863.0,29.6926,29.6926,29.6275,29.6461,59863.0
2020-07-31 12:00:00,31.92,31.93,31.87,31.89,63253.0,29.6461,29.6554,29.5997,29.6183,63253.0
2020-07-31 12:10:00,31.89,31.92,31.86,31.88,60810.0,29.6183,29.6461,29.5904,29.609,60810.0
2020-07-31 12:20:00,31.88,31.91,31.87,31.91,24841.0,29.609,29.6368,29.5997,29.6368,24841.0
2020-07-31 12:30:00,31.91,31.91,31.85,31.87,47890.0,29.6368,29.6368,29.5811,29.5997,47890.0
2020-07-31 12:40:00,31.87,31.9,31.86,31.88,31841.0,29.5997,29.6275,29.5904,29.609,31841.0
2020-07-31 12:50:00,31.88,31.89,31.84,31.88,64514.0,29.609,29.6183,29.5718,29.609,64514.0
2020-07-31 13:00:00,31.87,31.9,31.86,31.87,67444.0,29.5997,29.6275,29.5904,29.5997,67444.0
2020-07-31 13:10:00,31.87,31.88,31.84,31.86,200472.0,29.5997,29.609,29.5718,29.5904,200472.0
2020-07-31 13:20:00,31.86,31.88,31.86,31.87,105510.0,29.5904,29.609,29.5904,29.5997,105510.0
2020-07-31 13:30:00,31.87,31.87,31.83,31.84,60394.0,29.5997,29.5997,29.5625,29.5718,60394.0
2020-07-31 13:40:00,31.84,31.87,31.83,31.86,54583.0,29.5718,29.5997,29.5625,29.5904,54583.0
2020-07-31 13:50:00,31.86,31.86,31.82,31.83,34103.0,29.5904,29.5904,29.5532,29.5625,34103.0
2020-07-31 14:00:00,31.83,31.85,31.78,31.79,63960.0,29.5625,29.5811,29.5161,29.5254,63960.0
2020-07-31 14:10:00,31.79,31.81,31.77,31.79,93472.0,29.5254,29.544,29.5068,29.5254,93472.0
2020-07-31 14:20:00,31.79,31.8,31.78,31.8,18087.0,29.5254,29.5347,29.5161,29.5347,18087.0
2020-07-31 14:30:00,31.8,31.81,31.79,31.81,52873.0,29.5347,29.544,29.5254,29.544,52873.0
2020-07-31 14:40:00,31.81,31.85,31.79,31.83,79157.0,29.544,29.5811,29.5254,29.5625,79157.0
2020-07-31 14:50:00,31.83,31.86,31.82,31.86,53269.0,29.5625,29.5904,29.5532,29.5904,53269.0
2020-07-31 15:00:00,31.86,31.9,31.85,31.88,60427.0,29.5904,29.6275,29.5811,29.609,60427.0
2020-07-31 15:10:00,31.88,31.89,31.83,31.86,133523.0,29.609,29.6183,29.5625,29.5904,133523.0
2020-07-31 15:20:00,31.87,31.88,31.85,31.86,61336.0,29.5997,29.609,29.5811,29.5904,61336.0
2020-07-31 15:30:00,31.86,31.88,31.85,31.87,85959.0,29.5904,29.609,29.5811,29.5997,85959.0
2020-07-31 15:40:00,31.88,31.92,31.87,31.92,217664.0,29.609,29.6461,29.5997,29.6461,217664.0
2020-07-31 15:50:00,31.92,31.97,31.89,31.97,626345.0,29.6461,29.6926,29.6183,29.6926,626345.0
2020-08-03 09:30:00,31.75,31.79,31.68,31.73,533500.0,29.4882,29.5254,29.4232,29.4697,533500.0
2020-08-03 09:40:00,31.74,31.79,31.73,31.79,178284.0,29.4789,29.5254,29.4697,29.5254,178284.0
2020-08-03 09:50:00,31.79,31.84,31.78,31.84,292259.0,29.5254,29.5718,29.5161,29.5718,292259.0
2020-08-03 10:00:00,31.83,31.88,31.83,31.88,340791.0,29.5625,29.609,29.5625,29.609,340791.0
2020-08-03 10:10:00,31.88,31.9,31.87,31.89,178047.0,29.609,29.6275,29.5997,29.6183,178047.0
2020-08-03 10:20:00,31.89,31.9,31.86,31.9,262000.0,29.6183,29.6275,29.5904,29.6275,262000.0
2020-08-03 10:30:00,31.9,31.91,31.89,31.91,442081.0,29.6275,29.6368,29.6183,29.6368,442081.0
2020-08-03 10:40:00,31.91,31.92,31.86,31.86,303551.0,29.6368,29.6461,29.5904,29.5904,303551.0
2020-08-03 10:50:00,31.87,31.88,31.85,31.87,86117.0,29.5997,29.609,29.5811,29.5997,86117.0
2020-08-03 11:00:00,31.87,31.9,31.86,31.9,43521.0,29.5997,29.6275,29.5904,29.6275,43521.0
2020-08-03 11:10:00,31.9,31.91,31.89,31.91,21244.0,29.6275,29.6368,29.6183,29.6368,21244.0
2020-08-03 11:20:00,31.91,31.91,31.9,31.91,480657.0,29.6368,29.6368,29.6275,29.6368,480657.0
2020-08-03 11:30:00,31.91,31.91,31.87,31.88,273150.0,29.6368,29.6368,29.5997,29.609,273150.0
2020-08-03 11:40:00,31.88,31.88,31.85,31.85,66323.0,29.609,29.609,29.5811,29.5811,66323.0
2020-08-03 11:50:00,31.85,31.87,31.84,31.87,272915.0,29.5811,29.5997,29.5718,29.5997,272915.0
2020-08-03 12:00:00,31.87,31.87,31.84,31.85,95181.0,29.5997,29.5997,29.5718,29.5811,95181.0
2020-08-03 12:10:00,31.85,31.85,31.83,31.84,43954.0,29.5811,29.5811,29.5625,29.5718,43954.0
2020-08-03 12:20:00,31.83,31.84,31.8,31.81,49753.0,29.5625,29.5718,29.5347,29.544,49753.0
2020-08-03 12:30:00,31.81,31.82,31.8,31.81,29339.0,29.544,29.5532,29.5347,29.544,29339.0
2020-08-03 12:40:00,31.81,31.81,31.8,31.81,34702.0,29.544,29.544,29.5347,29.544,34702.0
2020-08-03 12:50:00,31.8,31.81,31.8,31.8,33758.0,29.5347,29.544,29.5347,29.5347,33758.0
2020-08-03 13:00:00,31.81,31.81,31.79,31.8,23895.0,29.544,29.544,29.5254,29.5347,23895.0
2020-08-03 13:10:00,31.8,31.8,31.78,31.79,42088.0,29.5347,29.5347,29.5161,29.5254,42088.0
2020-08-03 13:20:00,31.79,31.82,31.78,31.81,57666.0,29.5254,29.5532,29.5161,29.544,57666.0
2020-08-03 13:30:00,31.81,31.82,31.8,31.82,38547.0,29.544,29.5532,29.5347,29.5532,38547.0
2020-08-03 13:40:00,31.81,31.82,31.8,31.82,32421.0,29.544,29.5532,29.5347,29.5532,32421.0
2020-08-03 13:50:00,31.82,31.84,31.81,31.83,83414.0,29.5532,29.5718,29.544,29.5625,83414.0
2020-08-03 14:00:00,31.83,31.83,31.8,31.8,26415.0,29.5625,29.5625,29.5347,29.5347,26415.0
2020-08-03 14:10:00,31.81,31.85,31.8,31.85,56391.0,29.544,29.5811,29.5347,29.5811,56391.0
2020-08-03 14:20:00,31.84,31.85,31.84,31.85,31610.0,29.5718,29.5811,29.5718,29.5811,31610.0
2020-08-03 14:30:00,31.85,31.86,31.84,31.86,43180.0,29.5811,29.5904,29.5718,29.5904,43180.0
2020-08-03 14:40:00,31.86,31.86,31.85,31.85,41080.0,29.5904,29.5904,29.5811,29.5811,41080.0
2020-08-03 14:50:00,31.85,31.85,31.84,31.85,50267.0,29.5811,29.5811,29.5718,29.5811,50267.0
2020-08-03 15:00:00,31.85,31.85,31.83,31.84,62677.0,29.5811,29.5811,29.5625,29.5718,62677.0
2020-08-03 15:10:00,31.83,31.84,31.79,31.81,117578.0,29.5625,29.5718,29.5254,29.544,117578.0
2020-08-03 15:20:00,31.81,31.83,31.8,31.81,326471.0,29.544,29.5625,29.5347,29.544,326471.0
2020-08-03 15:30:00,31.81,31.81,31.78,31.79,78167.0,29.544,29.544,29.5161,29.5254,78167.0
2020-08-03 15:40:00,31.79,31.81,31.79,31.8,110293.0,29.5254,29.544,29.5254,29.5347,110293.0
2020-08-03 15:50:00,31.8,31.82,31.78,31.81,421213.0,29.5347,29.5532,29.5161,29.544,421213.0
2020-08-04 09:30:00,32.11,32.22,32.11,32.17,148043.0,29.8226,29.9248,29.8226,29.8783,148043.0
2020-08-04 09:40:00,32.18,32.22,32.17,32.22,141887.0,29.8876,29.9248,29.8783,29.9248,141887.0
2020-08-04 09:50:00,32.22,32.24,32.21,32.23,75779.0,29.9248,29.9433,29.9155,29.934,75779.0
2020-08-04 10:00:00,32.23,32.27,32.23,32.27,91502.0,29.934,29.9712,29.934,29.9712,91502.0
2020-08-04 10:10:00,32.27,32.28,32.18,32.19,131790.0,29.9712,29.9805,29.8876,29.8969,131790.0
2020-08-04 10:20:00,32.19,32.2,32.16,32.16,89064.0,29.8969,29.9062,29.869,29.869,89064.0
2020-08-04 10:30:00,32.16,32.18,32.15,32.18,88657.0,29.869,29.8876,29.8597,29.8876,88657.0
2020-08-04 10:40:00,32.18,32.24,32.17,32.23,84433.0,29.8876,29.9433,29.8783,29.934,84433.0
2020-08-04 10:50:00,32.24,32.26,32.23,32.23,91835.0,29.9433,29.9619,29.934,29.934,91835.0
2020-08-04 11:00:00,32.23,32.25,32.21,32.21,47462.0,29.934,29.9526,29.9155,29.9155,47462.0
2020-08-04 11:10:00,32.21,32.25,32.2,32.24,42311.0,29.9155,29.9526,29.9062,29.9433,42311.0
2020-08-04 11:20:00,32.24,32.25,32.21,32.22,63636.0,29.9433,29.9526,29.9155,29.9248,63636.0
2020-08-04 11:30:00,32.23,32.25,32.22,32.23,54038.0,29.934,29.9526,29.9248,29.934,54038.0
2020-08-04 11:40:00,32.23,32.27,32.22,32.23,61816.0,29.934,29.9712,29.9248,29.934,61816.0
2020-08-04 11:50:00,32.23,32.26,32.22,32.25,49363.0,29.934,29.9619,29.9248,29.9526,49363.0
2020-08-04 12:00:00,32.25,32.27,32.21,32.23,66866.0,29.9526,29.9712,29.9155,29.934,66866.0
2020-08-04 12:10:00,32.23,32.25,32.21,32.24,37339.0,29.934,29.9526,29.9155,29.9433,37339.0
2020-08-04 12:20:00,32.23,32.24,32.21,32.24,107227.0,29.934,29.9433,29.9155,29.9433,107227.0
2020-08-04 12:30:00,32.23,32.25,32.22,32.23,46103.0,29.934,29.9526,29.9248,29.934,46103.0
2020-08-04 12:40:00,32.23,32.24,32.21,32.22,35926.0,29.934,29.9433,29.9155,29.9248,35926.0
2020-08-04 12:50:00,32.22,32.23,32.2,32.21,28105.0,29.9248,29.934,29.9062,29.9155,28105.0
2020-08-04 13:00:00,32.22,32.22,32.2,32.22,39928.0,29.9248,29.9248,29.9062,29.9248,39928.0
2020-08-04 13:10:00,32.22,32.25,32.22,32.23,44201.0,29.9248,29.9526,29.9248,29.934,44201.0
2020-08-04 13:20:00,32.23,32.24,32.22,32.23,91400.0,29.934,29.9433,29.9248,29.934,91400.0
2020-08-04 13:30:00,32.23,32.27,32.22,32.27,47448.0,29.934,29.9712,29.9248,29.9712,47448.0
2020-08-04 13:40:00,32.27,32.27,32.24,32.24,43578.0,29.9712,29.9712,29.9433,29.9433,43578.0
2020-08-04 13:50:00,32.25,32.25,32.23,32.23,45101.0,29.9526,29.9526,29.934,29.934,45101.0
2020-08-04 14:00:00,32.23,32.27,32.23,32.25,40305.0,29.934,29.9712,29.934,29.9526,40305.0
2020-08-04 14:10:00,32.26,32.26,32.22,32.22,41420.0,29.9619,29.9619,29.9248,29.9248,41420.0
2020-08-04 14:20:00,32.23,32.23,32.19,32.2,94970.0,29.934,29.934,29.8969,29.9062,94970.0
2020-08-04 14:30:00,32.2,32.2,32.16,32.18,97692.0,29.9062,29.9062,29.869,29.8876,97692.0
2020-08-04 14:40:00,32.18,32.21,32.17,32.2,50773.0,29.8876,29.9155,29.8783,29.9062,50773.0
2020-08-04 14:50:00,32.21,32.26,32.21,32.26,74328.0,29.9155,29.9619,29.9155,29.9619,74328.0
2020-08-04 15:00:00,32.26,32.27,32.24,32.26,44824.0,29.9619,29.9712,29.9433,29.9619,44824.0
2020-08-04 15:10:00,32.26,32.28,32.25,32.27,54318.0,29.9619,29.9805,29.9526,29.9712,54318.0
2020-08-04 15:20:00,32.27,32.29,32.26,32.27,60908.0,29.9712,29.9898,29.9619,29.9712,60908.0
2020-08-04 15:30:00,32.26,32.27,32.26,32.27,49603.0,29.9619,29.9712,29.9619,29.9712,49603.0
2020-08-04 15:40:00,32.27,32.31,32.27,32.31,100550.0,29.9712,30.0083,29.9712,30.0083,100550.0
2020-08-04 15:50:00,32.31,32.4,32.3,32.39,677659.0,30.0083,30.0919,29.9991,30.0826,677659.0
2020-08-05 09:30:00,32.39,32.55,32.39,32.53,108754.0,30.0826,30.2312,30.0826,30.2127,108754.0
2020-08-05 09:40:00,32.52,32.57,32.51,32.54,84250.0,30.2034,30.2498,30.1941,30.222,84250.0
2020-08-05 09:50:00,32.55,32.59,32.54,32.58,69355.0,30.2312,30.2684,30.222,30.2591,69355.0
2020-08-05 10:00:00,32.57,32.6,32.57,32.58,100717.0,30.2498,30.2777,30.2498,30.2591,100717.0
2020-08-05 10:10:00,32.58,32.6,32.56,32.58,107327.0,30.2591,30.2777,30.2405,30.2591,107327.0
2020-08-05 10:20:00,32.57,32.6,32.57,32.59,37874.0,30.2498,30.2777,30.2498,30.2684,37874.0
2020-08-05 10:30:00,32.59,32.6,32.57,32.59,36090.0,30.2684,30.2777,30.2498,30.2684,36090.0
2020-08-05 10:40:00,32.59,32.63,32.58,32.62,61439.0,30.2684,30.3055,30.2591,30.2963,61439.0
2020-08-05 10:50:00,32.62,32.63,32.57,32.58,48939.0,30.2963,30.3055,30.2498,30.2591,48939.0
2020-08-05 11:00:00,32.58,32.63,32.58,32.63,48213.0,30.2591,30.3055,30.2591,30.3055,48213.0
2020-08-05 11:10:00,32.63,32.66,32.62,32.65,226044.0,30.3055,30.3334,30.2963,30.3241,226044.0
2020-08-05 11:20:00,32.65,32.67,32.62,32.62,91716.0,30.3241,30.3427,30.2963,30.2963,91716.0
2020-08-05 11:30:00,32.62,32.65,32.62,32.64,55076.0,30.2963,30.3241,30.2963,30.3148,55076.0
2020-08-05 11:40:00,32.64,32.64,32.6,32.61,24012.0,30.3148,30.3148,30.2777,30.287,24012.0
2020-08-05 11:50:00,32.61,32.62,32.58,32.59,28775.0,30.287,30.2963,30.2591,30.2684,28775.0
2020-08-05 12:00:00,32.59,32.6,32.56,32.58,56173.0,30.2684,30.2777,30.2405,30.2591,56173.0
2020-08-05 12:10:00,32.58,32.6,32.57,32.58,25032.0,30.2591,30.2777,30.2498,30.2591,25032.0
2020-08-05 12:20:00,32.58,32.58,32.56,32.56,19692.0,30.2591,30.2591,30.2405,30.2405,19692.0
2020-08-05 12:30:00,32.56,32.57,32.55,32.56,28877.0,30.2405,30.2498,30.2312,30.2405,28877.0
2020-08-05 12:40:00,32.57,32.57,32.55,32.55,13754.0,30.2498,30.2498,30.2312,30.2312,13754.0
2020-08-05 12:50:00,32.54,32.55,32.52,32.52,25700.0,30.222,30.2312,30.2034,30.2034,25700.0
2020-08-05 13:00:00,32.52,32.53,32.49,32.51,17823.0,30.2034,30.2127,30.1755,30.1941,17823.0
2020-08-05 13:10:00,32.51,32.52,32.49,32.49,19063.0,30.1941,30.2034,30.1755,30.1755,19063.0
2020-08-05 13:20:00,32.49,32.51,32.49,32.49,30671.0,30.1755,30.1941,30.1755,30.1755,30671.0
2020-08-05 13:30:00,32.48,32.51,32.47,32.51,7500.0,30.1662,30.1941,30.1569,30.1941,7500.0
2020-08-05 13:40:00,32.5,32.51,32.49,32.49,4434.0,30.1848,30.1941,30.1755,30.1755,4434.0
2020-08-05 13:50:00,32.49,32.49,32.48,32.48,13761.0,30.1755,30.1755,30.1662,30.1662,13761.0
2020-08-05 14:00:00,32.49,32.52,32.48,32.49,9918.0,30.1755,30.2034,30.1662,30.1755,9918.0
2020-08-05 14:10:00,32.49,32.5,32.49,32.5,6600.0,30.1755,30.1848,30.1755,30.1848,6600.0
2020-08-05 14:20:00,32.49,32.51,32.49,32.51,14625.0,30.1755,30.1941,30.1755,30.1941,14625.0
2020-08-05 14:30:00,32.52,32.52,32.48,32.48,240998.0,30.2034,30.2034,30.1662,30.1662,240998.0
2020-08-05 14:40:00,32.48,32.49,32.47,32.48,25559.0,30.1662,30.1755,30.1569,30.1662,25559.0
2020-08-05 14:50:00,32.48,32.48,32.45,32.47,20042.0,30.1662,30.1662,30.1384,30.1569,20042.0
2020-08-05 15:00:00,32.47,32.48,32.46,32.47,49634.0,30.1569,30.1662,30.1477,30.1569,49634.0
2020-08-05 15:10:00,32.47,32.47,32.46,32.47,42358.0,30.1569,30.1569,30.1477,30.1569,42358.0
2020-08-05 15:20:00,32.47,32.48,32.46,32.47,37453.0,30.1569,30.1662,30.1477,30.1569,37453.0
2020-08-05 15:30:00,32.48,32.52,32.46,32.51,282672.0,30.1662,30.2034,30.1477,30.1941,282672.0
2020-08-05 15:40:00,32.51,32.51,32.47,32.48,197520.0,30.1941,30.1941,30.1569,30.1662,197520.0
2020-08-05 15:50:00,32.48,32.55,32.46,32.52,345011.0,30.1662,30.2312,30.1477,30.2034,345011.0
2020-08-06 09:30:00,32.66,32.71,32.63,32.65,110501.0,30.3334,30.3798,30.3055,30.3241,110501.0
2020-08-06 09:40:00,32.66,32.77,32.65,32.77,74537.0,30.3334,30.4356,30.3241,30.4356,74537.0
2020-08-06 09:50:00,32.77,32.8,32.75,32.79,118300.0,30.4356,30.4634,30.417,30.4541,118300.0
2020-08-06 10:00:00,32.79,32.79,32.72,32.74,98558.0,30.4541,30.4541,30.3891,30.4077,98558.0
2020-08-06 10:10:00,32.75,32.77,32.73,32.75,57934.0,30.417,30.4356,30.3984,30.417,57934.0
2020-08-06 10:20:00,32.75,32.79,32.75,32.77,54176.0,30.417,30.4541,30.417,30.4356,54176.0
2020-08-06 10:30:00,32.77,32.78,32.72,32.73,37775.0,30.4356,30.4449,30.3891,30.3984,37775.0
2020-08-06 10:40:00,32.72,32.72,32.64,32.66,63323.0,30.3891,30.3891,30.3148,30.3334,63323.0
2020-08-06 10:50:00,32.66,32.71,32.63,32.71,46592.0,30.3334,30.3798,30.3055,30.3798,46592.0
2020-08-06 11:00:00,32.7,32.73,32.7,32.72,26383.0,30.3706,30.3984,30.3706,30.3891,26383.0
2020-08-06 11:10:00,32.72,32.72,32.69,32.71,100127.0,30.3891,30.3891,30.3613,30.3798,100127.0
2020-08-06 11:20:00,32.72,32.74,32.67,32.68,28928.0,30.3891,30.4077,30.3427,30.352,28928.0
2020-08-06 11:30:00,32.68,32.72,32.67,32.71,38479.0,30.352,30.3891,30.3427,30.3798,38479.0
2020-08-06 11:40:00,32.71,32.73,32.67,32.72,32339.0,30.3798,30.3984,30.3427,30.3891,32339.0
2020-08-06 11:50:00,32.71,32.73,32.7,32.72,14854.0,30.3798,30.3984,30.3706,30.3891,14854.0
2020-08-06 12:00:00,32.72,32.78,32.72,32.76,35910.0,30.3891,30.4449,30.3891,30.4263,35910.0
2020-08-06 12:10:00,32.77,32.77,32.74,32.75,17049.0,30.4356,30.4356,30.4077,30.417,17049.0
2020-08-06 12:20:00,32.75,32.77,32.75,32.76,20868.0,30.417,30.4356,30.417,30.4263,20868.0
2020-08-06 12:30:00,32.76,32.78,32.75,32.77,13279.0,30.4263,30.4449,30.417,30.4356,13279.0
2020-08-06 12:40:00,32.77,32.78,32.75,32.77,31693.0,30.4356,30.4449,30.417,30.4356,31693.0
2020-08-06 12:50:00,32.77,32.78,32.76,32.78,21443.0,30.4356,30.4449,30.4263,30.4449,21443.0
2020-08-06 13:00:00,32.77,32.79,32.76,32.76,17484.0,30.4356,30.4541,30.4263,30.4263,17484.0
2020-08-06 13:10:00,32.76,32.76,32.74,32.74,6249.0,30.4263,30.4263,30.4077,30.4077,6249.0
2020-08-06 13:20:00,32.73,32.75,32.72,32.74,34189.0,30.3984,30.417,30.3891,30.4077,34189.0
2020-08-06 13:30:00,32.74,32.74,32.71,32.72,26868.0,30.4077,30.4077,30.3798,30.3891,26868.0
2020-08-06 13:40:00,32.72,32.74,32.71,32.74,40374.0,30.3891,30.4077,30.3798,30.4077,40374.0
2020-08-06 13:50:00,32.73,32.75,32.72,32.73,12455.0,30.3984,30.417,30.3891,30.3984,12455.0
2020-08-06 14:00:00,32.73,32.76,32.71,32.75,51733.0,30.3984,30.4263,30.3798,30.417,51733.0
2020-08-06 14:10:00,32.75,32.77,32.74,32.75,25657.0,30.417,30.4356,30.4077,30.417,25657.0
2020-08-06 14:20:00,32.75,32.77,32.74,32.77,17456.0,30.417,30.4356,30.4077,30.4356,17456.0
2020-08-06 14:30:00,32.76,32.79,32.76,32.79,63547.0,30.4263,30.4541,30.4263,30.4541,63547.0
2020-08-06 14:40:00,32.78,32.8,32.78,32.8,101978.0,30.4449,30.4634,30.4449,30.4634,101978.0
2020-08-06 14:50:00,32.8,32.8,32.78,32.8,32049.0,30.4634,30.4634,30.4449,30.4634,32049.0
2020-08-06 15:00:00,32.8,32.8,32.78,32.8,22028.0,30.4634,30.4634,30.4449,30.4634,22028.0
2020-08-06 15:10:00,32.79,32.83,32.79,32.82,130836.0,30.4541,30.4913,30.4541,30.482,130836.0
2020-08-06 15:20:00,32.83,32.83,32.78,32.8,61897.0,30.4913,30.4913,30.4449,30.4634,61897.0
2020-08-06 15:30:00,32.79,32.82,32.79,32.81,71585.0,30.4541,30.482,30.4541,30.4727,71585.0
2020-08-06 15:40:00,32.81,32.82,32.78,32.79,76472.0,30.4727,30.482,30.4449,30.4541,76472.0
2020-08-06 15:50:00,32.8,32.86,32.79,32.84,548950.0,30.4634,30.5192,30.4541,30.5006,548950.0
2020-08-07 09:30:00,32.67,32.71,32.57,32.57,183389.0,30.3427,30.3798,30.2498,30.2498,183389.0
2020-08-07 09:40:00,32.56,32.66,32.56,32.64,137560.0,30.2405,30.3334,30.2405,30.3148,137560.0
2020-08-07 09:50:00,32.64,32.64,32.6,32.62,75210.0,30.3148,30.3148,30.2777,30.2963,75210.0
2020-08-07 10:00:00,32.63,32.64,32.57,32.63,117555.0,30.3055,30.3148,30.2498,30.3055,117555.0
2020-08-07 10:10:00,32.63,32.7,32.61,32.66,310554.0,30.3055,30.3706,30.287,30.3334,310554.0
2020-08-07 10:20:00,32.66,32.7,32.64,32.7,32039.0,30.3334,30.3706,30.3148,30.3706,32039.0
2020-08-07 10:30:00,32.7,32.73,32.7,32.73,47023.0,30.3706,30.3984,30.3706,30.3984,47023.0
2020-08-07 10:40:00,32.73,32.79,32.72,32.79,19108.0,30.3984,30.4541,30.3891,30.4541,19108.0
2020-08-07 10:50:00,32.78,32.79,32.73,32.73,51647.0,30.4449,30.4541,30.3984,30.3984,51647.0
2020-08-07 11:00:00,32.73,32.79,32.73,32.78,47390.0,30.3984,30.4541,30.3984,30.4449,47390.0
2020-08-07 11:10:00,32.78,32.79,32.72,32.73,44337.0,30.4449,30.4541,30.3891,30.3984,44337.0
2020-08-07 11:20:00,32.74,32.78,32.73,32.75,37663.0,30.4077,30.4449,30.3984,30.417,37663.0
2020-08-07 11:30:00,32.75,32.79,32.74,32.76,91585.0,30.417,30.4541,30.4077,30.4263,91585.0
2020-08-07 11:40:00,32.75,32.8,32.75,32.78,41146.0,30.417,30.4634,30.417,30.4449,41146.0
2020-08-07 11:50:00,32.77,32.77,32.71,32.71,24293.0,30.4356,30.4356,30.3798,30.3798,24293.0
2020-08-07 12:00:00,32.71,32.73,32.71,32.71,24935.0,30.3798,30.3984,30.3798,30.3798,24935.0
2020-08-07 12:10:00,32.72,32.73,32.71,32.71,46128.0,30.3891,30.3984,30.3798,30.3798,46128.0
2020-08-07 12:20:00,32.71,32.76,32.71,32.75,33049.0,30.3798,30.4263,30.3798,30.417,33049.0
2020-08-07 12:30:00,32.74,32.76,32.73,32.76,18567.0,30.4077,30.4263,30.3984,30.4263,18567.0
2020-08-07 12:40:00,32.75,32.76,32.7,32.7,32050.0,30.417,30.4263,30.3706,30.3706,32050.0
2020-08-07 12:50:00,32.71,32.71,32.69,32.7,13974.0,30.3798,30.3798,30.3613,30.3706,13974.0
2020-08-07 13:00:00,32.69,32.7,32.66,32.66,20808.0,30.3613,30.3706,30.3334,30.3334,20808.0
2020-08-07 13:10:00,32.66,32.68,32.65,32.66,56734.0,30.3334,30.352,30.3241,30.3334,56734.0
2020-08-07 13:20:00,32.66,32.7,32.65,32.69,23400.0,30.3334,30.3706,30.3241,30.3613,23400.0
2020-08-07 13:30:00,32.69,32.72,32.68,32.72,27130.0,30.3613,30.3891,30.352,30.3891,27130.0
2020-08-07 13:40:00,32.72,32.72,32.68,32.68,28952.0,30.3891,30.3891,30.352,30.352,28952.0
2020-08-07 13:50:00,32.68,32.69,32.67,32.69,13401.0,30.352,30.3613,30.3427,30.3613,13401.0
2020-08-07 14:00:00,32.69,32.71,32.66,32.68,30560.0,30.3613,30.3798,30.3334,30.352,30560.0
2020-08-07 14:10:00,32.69,32.71,32.66,32.66,48811.0,30.3613,30.3798,30.3334,30.3334,48811.0
2020-08-07 14:20:00,32.66,32.67,32.64,32.66,40246.0,30.3334,30.3427,30.3148,30.3334,40246.0
2020-08-07 14:30:00,32.66,32.7,32.65,32.69,27106.0,30.3334,30.3706,30.3241,30.3613,27106.0
2020-08-07 14:40:00,32.69,32.71,32.67,32.69,24873.0,30.3613,30.3798,30.3427,30.3613,24873.0
2020-08-07 14:50:00,32.69,32.71,32.68,32.7,48209.0,30.3613,30.3798,30.352,30.3706,48209.0
2020-08-07 15:00:00,32.7,32.72,32.7,32.71,30720.0,30.3706,30.3891,30.3706,30.3798,30720.0
2020-08-07 15:10:00,32.72,32.73,32.68,32.72,156655.0,30.3891,30.3984,30.352,30.3891,156655.0
2020-08-07 15:20:00,32.73,32.74,32.71,32.71,36322.0,30.3984,30.4077,30.3798,30.3798,36322.0
2020-08-07 15:30:00,32.71,32.74,32.7,32.73,37221.0,30.3798,30.4077,30.3706,30.3984,37221.0
2020-08-07 15:40:00,32.73,32.74,32.73,32.73,26244.0,30.3984,30.4077,30.3984,30.3984,26244.0
2020-08-07 15:50:00,32.74,32.76,32.71,32.73,230157.0,30.4077,30.4263,30.3798,30.3984,230157.0
2020-08-10 09:30:00,32.96,33.02,32.95,33.01,104932.0,30.612,30.6678,30.6028,30.6585,104932.0
2020-08-10 09:40:00,33.01,33.03,33.0,33.03,102487.0,30.6585,30.6771,30.6492,30.6771,102487.0
2020-08-10 09:50:00,33.02,33.03,32.96,32.99,154979.0,30.6678,30.6771,30.612,30.6399,154979.0
2020-08-10 10:00:00,32.98,32.99,32.96,32.98,49462.0,30.6306,30.6399,30.612,30.6306,49462.0
2020-08-10 10:10:00,32.97,33.0,32.96,32.98,32084.0,30.6213,30.6492,30.612,30.6306,32084.0
2020-08-10 10:20:00,32.98,32.99,32.94,32.98,21090.0,30.6306,30.6399,30.5935,30.6306,21090.0
2020-08-10 10:30:00,32.98,32.99,32.95,32.95,30877.0,30.6306,30.6399,30.6028,30.6028,30877.0
2020-08-10 10:40:00,32.95,32.97,32.9,32.92,26874.0,30.6028,30.6213,30.5563,30.5749,26874.0
2020-08-10 10:50:00,32.91,32.92,32.86,32.86,60145.0,30.5656,30.5749,30.5192,30.5192,60145.0
2020-08-10 11:00:00,32.87,32.91,32.86,32.87,42885.0,30.5284,30.5656,30.5192,30.5284,42885.0
2020-08-10 11:10:00,32.87,32.91,32.86,32.91,36779.0,30.5284,30.5656,30.5192,30.5656,36779.0
2020-08-10 11:20:00,32.91,32.92,32.88,32.91,40800.0,30.5656,30.5749,30.5377,30.5656,40800.0
2020-08-10 11:30:00,32.91,32.94,32.9,32.91,23447.0,30.5656,30.5935,30.5563,30.5656,23447.0
2020-08-10 11:40:00,32.91,32.92,32.88,32.9,39220.0,30.5656,30.5749,30.5377,30.5563,39220.0
2020-08-10 11:50:00,32.9,32.94,32.89,32.94,49683.0,30.5563,30.5935,30.547,30.5935,49683.0
2020-08-10 12:00:00,32.94,32.96,32.92,32.94,36297.0,30.5935,30.612,30.5749,30.5935,36297.0
2020-08-10 12:10:00,32.94,32.94,32.91,32.92,25934.0,30.5935,30.5935,30.5656,30.5749,25934.0
2020-08-10 12:20:00,32.92,32.94,32.92,32.94,36484.0,30.5749,30.5935,30.5749,30.5935,36484.0
2020-08-10 12:30:00,32.94,32.97,32.93,32.97,53310.0,30.5935,30.6213,30.5842,30.6213,53310.0
2020-08-10 12:40:00,32.97,33.0,32.96,32.98,27317.0,30.6213,30.6492,30.612,30.6306,27317.0
2020-08-10 12:50:00,32.98,33.01,32.97,33.0,53096.0,30.6306,30.6585,30.6213,30.6492,53096.0
2020-08-10 13:00:00,33.01,33.01,33.0,33.0,39144.0,30.6585,30.6585,30.6492,30.6492,39144.0
2020-08-10 13:10:00,33.0,33.0,32.97,32.98,41344.0,30.6492,30.6492,30.6213,30.6306,41344.0
2020-08-10 13:20:00,32.98,32.99,32.97,32.98,31883.0,30.6306,30.6399,30.6213,30.6306,31883.0
2020-08-10 13:30:00,32.98,32.99,32.96,32.97,23172.0,30.6306,30.6399,30.612,30.6213,23172.0
2020-08-10 13:40:00,32.97,32.98,32.96,32.97,5028.0,30.6213,30.6306,30.612,30.6213,5028.0
2020-08-10 13:50:00,32.97,32.99,32.96,32.98,16893.0,30.6213,30.6399,30.612,30.6306,16893.0
2020-08-10 14:00:00,32.99,33.02,32.98,33.0,18554.0,30.6399,30.6678,30.6306,30.6492,18554.0
2020-08-10 14:10:00,33.0,33.02,33.0,33.02,7363.0,30.6492,30.6678,30.6492,30.6678,7363.0
2020-08-10 14:20:00,33.01,33.02,33.0,33.01,6529.0,30.6585,30.6678,30.6492,30.6585,6529.0
2020-08-10 14:30:00,33.01,33.01,33.0,33.0,4559.0,30.6585,30.6585,30.6492,30.6492,4559.0
2020-08-10 14:40:00,33.0,33.01,32.98,32.98,11118.0,30.6492,30.6585,30.6306,30.6306,11118.0
2020-08-10 14:50:00,32.98,33.03,32.98,33.02,55143.0,30.6306,30.6771,30.6306,30.6678,55143.0
2020-08-10 15:00:00,33.02,33.02,33.01,33.01,21114.0,30.6678,30.6678,30.6585,30.6585,21114.0
2020-08-10 15:10:00,33.02,33.02,33.0,33.01,34185.0,30.6678,30.6678,30.6492,30.6585,34185.0
2020-08-10 15:20:00,33.01,33.03,33.0,33.01,57599.0,30.6585,30.6771,30.6492,30.6585,57599.0
2020-08-10 15:30:00,33.0,33.01,32.99,32.99,119725.0,30.6492,30.6585,30.6399,30.6399,119725.0
2020-08-10 15:40:00,32.99,33.0,32.97,32.97,51195.0,30.6399,30.6492,30.6213,30.6213,51195.0
2020-08-10 15:50:00,32.97,33.09,32.97,33.08,467371.0,30.6213,30.7328,30.6213,30.7235,467371.0
2020-08-11 09:30:00,33.19,33.19,33.08,33.18,75173.0,30.8257,30.8257,30.7235,30.8164,75173.0
2020-08-11 09:40:00,33.18,33.22,33.17,33.2,80822.0,30.8164,30.8535,30.8071,30.8349,80822.0
2020-08-11 09:50:00,33.19,33.19,33.11,33.11,51960.0,30.8257,30.8257,30.7514,30.7514,51960.0
2020-08-11 10:00:00,33.12,33.12,33.02,33.03,78858.0,30.7606,30.7606,30.6678,30.6771,78858.0
2020-08-11 10:10:00,33.04,33.08,33.02,33.08,63640.0,30.6863,30.7235,30.6678,30.7235,63640.0
2020-08-11 10:20:00,33.08,33.08,33.05,33.07,128246.0,30.7235,30.7235,30.6956,30.7142,128246.0
2020-08-11 10:30:00,33.07,33.13,33.03,33.13,56696.0,30.7142,30.7699,30.6771,30.7699,56696.0
2020-08-11 10:40:00,33.13,33.16,33.12,33.12,46215.0,30.7699,30.7978,30.7606,30.7606,46215.0
2020-08-11 10:50:00,33.13,33.15,33.12,33.13,33755.0,30.7699,30.7885,30.7606,30.7699,33755.0
2020-08-11 11:00:00,33.14,33.17,33.12,33.17,45796.0,30.7792,30.8071,30.7606,30.8071,45796.0
2020-08-11 11:10:00,33.16,33.17,33.14,33.15,23756.0,30.7978,30.8071,30.7792,30.7885,23756.0
2020-08-11 11:20:00,33.15,33.15,33.1,33.11,42532.0,30.7885,30.7885,30.7421,30.7514,42532.0
2020-08-11 11:30:00,33.11,33.12,33.07,33.11,63066.0,30.7514,30.7606,30.7142,30.7514,63066.0
2020-08-11 11:40:00,33.11,33.12,33.08,33.09,21291.0,30.7514,30.7606,30.7235,30.7328,21291.0
2020-08-11 11:50:00,33.08,33.09,33.05,33.06,50208.0,30.7235,30.7328,30.6956,30.7049,50208.0
2020-08-11 12:00:00,33.05,33.07,33.04,33.06,82630.0,30.6956,30.7142,30.6863,30.7049,82630.0
2020-08-11 12:10:00,33.06,33.08,33.05,33.08,33393.0,30.7049,30.7235,30.6956,30.7235,33393.0
2020-08-11 12:20:00,33.08,33.1,33.07,33.09,52661.0,30.7235,30.7421,30.7142,30.7328,52661.0
2020-08-11 12:30:00,33.09,33.09,33.07,33.08,33694.0,30.7328,30.7328,30.7142,30.7235,33694.0
2020-08-11 12:40:00,33.08,33.09,33.07,33.08,4743.0,30.7235,30.7328,30.7142,30.7235,4743.0
2020-08-11 12:50:00,33.08,33.11,33.08,33.09,24100.0,30.7235,30.7514,30.7235,30.7328,24100.0
2020-08-11 13:00:00,33.09,33.09,33.07,33.09,20065.0,30.7328,30.7328,30.7142,30.7328,20065.0
2020-08-11 13:10:00,33.09,33.09,33.06,33.07,40378.0,30.7328,30.7328,30.7049,30.7142,40378.0
2020-08-11 13:20:00,33.07,33.1,33.06,33.08,64027.0,30.7142,30.7421,30.7049,30.7235,64027.0
2020-08-11 13:30:00,33.07,33.07,33.06,33.07,5137.0,30.7142,30.7142,30.7049,30.7142,5137.0
2020-08-11 13:40:00,33.07,33.08,33.05,33.05,7520.0,30.7142,30.7235,30.6956,30.6956,7520.0
2020-08-11 13:50:00,33.05,33.07,33.05,33.07,12724.0,30.6956,30.7142,30.6956,30.7142,12724.0
2020-08-11 14:00:00,33.07,33.08,33.06,33.08,5820.0,30.7142,30.7235,30.7049,30.7235,5820.0
2020-08-11 14:10:00,33.07,33.07,33.04,33.05,26052.0,30.7142,30.7142,30.6863,30.6956,26052.0
2020-08-11 14:20:00,33.05,33.05,32.99,33.0,76551.0,30.6956,30.6956,30.6399,30.6492,76551.0
2020-08-11 14:30:00,33.0,33.01,32.97,32.98,46345.0,30.6492,30.6585,30.6213,30.6306,46345.0
2020-08-11 14:40:00,32.98,33.01,32.98,32.98,24765.0,30.6306,30.6585,30.6306,30.6306,24765.0
2020-08-11 14:50:00,32.98,33.01,32.98,33.0,22305.0,30.6306,30.6585,30.6306,30.6492,22305.0
2020-08-11 15:00:00,32.99,33.0,32.97,32.98,36437.0,30.6399,30.6492,30.6213,30.6306,36437.0
2020-08-11 15:10:00,32.98,33.01,32.86,32.87,141054.0,30.6306,30.6585,30.5192,30.5284,141054.0
2020-08-11 15:20:00,32.87,32.9,32.85,32.9,121734.0,30.5284,30.5563,30.5099,30.5563,121734.0
2020-08-11 15:30:00,32.9,32.91,32.86,32.88,95442.0,30.5563,30.5656,30.5192,30.5377,95442.0
2020-08-11 15:40:00,32.89,32.9,32.86,32.88,153894.0,30.547,30.5563,30.5192,30.5377,153894.0
2020-08-11 15:50:00,32.87,32.87,32.83,32.86,580961.0,30.5284,30.5284,30.4913,30.5192,580961.0
2020-08-12 09:30:00,33.06,33.17,33.06,33.11,98954.0,30.7049,30.8071,30.7049,30.7514,98954.0
2020-08-12 09:40:00,33.11,33.12,33.06,33.12,58386.0,30.7514,30.7606,30.7049,30.7606,58386.0
2020-08-12 09:50:00,33.11,33.12,33.07,33.09,67504.0,30.7514,30.7606,30.7142,30.7328,67504.0
2020-08-12 10:00:00,33.09,33.09,33.05,33.05,80855.0,30.7328,30.7328,30.6956,30.6956,80855.0
2020-08-12 10:10:00,33.06,33.12,33.05,33.11,30494.0,30.7049,30.7606,30.6956,30.7514,30494.0
2020-08-12 10:20:00,33.11,33.19,33.1,33.19,28082.0,30.7514,30.8257,30.7421,30.8257,28082.0
2020-08-12 10:30:00,33.19,33.21,33.17,33.18,42911.0,30.8257,30.8442,30.8071,30.8164,42911.0
2020-08-12 10:40:00,33.18,33.22,33.17,33.2,46429.0,30.8164,30.8535,30.8071,30.8349,46429.0
2020-08-12 10:50:00,33.2,33.26,33.19,33.24,38104.0,30.8349,30.8907,30.8257,30.8721,38104.0
2020-08-12 11:00:00,33.24,33.25,33.21,33.23,43107.0,30.8721,30.8814,30.8442,30.8628,43107.0
2020-08-12 11:10:00,33.23,33.24,33.2,33.21,58097.0,30.8628,30.8721,30.8349,30.8442,58097.0
2020-08-12 11:20:00,33.22,33.23,33.21,33.22,59198.0,30.8535,30.8628,30.8442,30.8535,59198.0
2020-08-12 11:30:00,33.22,33.24,33.19,33.2,54859.0,30.8535,30.8721,30.8257,30.8349,54859.0
2020-08-12 11:40:00,33.2,33.21,33.18,33.19,28681.0,30.8349,30.8442,30.8164,30.8257,28681.0
2020-08-12 11:50:00,33.19,33.2,33.16,33.17,39516.0,30.8257,30.8349,30.7978,30.8071,39516.0
2020-08-12 12:00:00,33.17,33.21,33.17,33.2,39130.0,30.8071,30.8442,30.8071,30.8349,39130.0
2020-08-12 12:10:00,33.21,33.21,33.2,33.2,13630.0,30.8442,30.8442,30.8349,30.8349,13630.0
2020-08-12 12:20:00,33.2,33.21,33.19,33.2,21594.0,30.8349,30.8442,30.8257,30.8349,21594.0
2020-08-12 12:30:00,33.2,33.21,33.17,33.19,38934.0,30.8349,30.8442,30.8071,30.8257,38934.0
2020-08-12 12:40:00,33.19,33.2,33.15,33.16,21235.0,30.8257,30.8349,30.7885,30.7978,21235.0
2020-08-12 12:50:00,33.16,33.16,33.12,33.13,58928.0,30.7978,30.7978,30.7606,30.7699,58928.0
2020-08-12 13:00:00,33.13,33.16,33.13,33.14,24596.0,30.7699,30.7978,30.7699,30.7792,24596.0
2020-08-12 13:10:00,33.13,33.15,33.11,33.13,73617.0,30.7699,30.7885,30.7514,30.7699,73617.0
2020-08-12 13:20:00,33.13,33.14,33.1,33.11,30683.0,30.7699,30.7792,30.7421,30.7514,30683.0
2020-08-12 13:30:00,33.12,33.16,33.12,33.15,18105.0,30.7606,30.7978,30.7606,30.7885,18105.0
2020-08-12 13:40:00,33.15,33.17,33.15,33.16,10238.0,30.7885,30.8071,30.7885,30.7978,10238.0
2020-08-12 13:50:00,33.17,33.2,33.16,33.2,13096.0,30.8071,30.8349,30.7978,30.8349,13096.0
2020-08-12 14:00:00,33.2,33.2,33.16,33.16,28586.0,30.8349,30.8349,30.7978,30.7978,28586.0
2020-08-12 14:10:00,33.17,33.19,33.16,33.18,21922.0,30.8071,30.8257,30.7978,30.8164,21922.0
2020-08-12 14:20:00,33.18,33.2,33.17,33.18,24279.0,30.8164,30.8349,30.8071,30.8164,24279.0
2020-08-12 14:30:00,33.18,33.19,33.17,33.17,14729.0,30.8164,30.8257,30.8071,30.8071,14729.0
2020-08-12 14:40:00,33.18,33.19,33.17,33.19,21739.0,30.8164,30.8257,30.8071,30.8257,21739.0
2020-08-12 14:50:00,33.18,33.2,33.16,33.18,29942.0,30.8164,30.8349,30.7978,30.8164,29942.0
2020-08-12 15:00:00,33.18,33.18,33.17,33.18,17084.0,30.8164,30.8164,30.8071,30.8164,17084.0
2020-08-12 15:10:00,33.17,33.2,33.17,33.2,40572.0,30.8071,30.8349,30.8071,30.8349,40572.0
2020-08-12 15:20:00,33.19,33.2,33.17,33.18,29136.0,30.8257,30.8349,30.8071,30.8164,29136.0
2020-08-12 15:30:00,33.18,33.18,33.11,33.14,64026.0,30.8164,30.8164,30.7514,30.7792,64026.0
2020-08-12 15:40:00,33.14,33.17,33.13,33.16,457365.0,30.7792,30.8071,30.7699,30.7978,457365.0
2020-08-12 15:50:00,33.16,33.22,33.16,33.2,620767.0,30.7978,30.8535,30.7978,30.8349,620767.0
2020-08-13 09:30:00,33.08,33.12,33.07,33.12,124985.0,30.7235,30.7606,30.7142,30.7606,124985.0
2020-08-13 09:40:00,33.12,33.16,33.09,33.12,55984.0,30.7606,30.7978,30.7328,30.7606,55984.0
2020-08-13 09:50:00,33.12,33.15,33.11,33.15,33380.0,30.7606,30.7885,30.7514,30.7885,33380.0
2020-08-13 10:00:00,33.14,33.15,33.13,33.13,52174.0,30.7792,30.7885,30.7699,30.7699,52174.0
2020-08-13 10:10:00,33.13,33.15,33.1,33.13,29347.0,30.7699,30.7885,30.7421,30.7699,29347.0
2020-08-13 10:20:00,33.14,33.15,33.12,33.15,21071.0,30.7792,30.7885,30.7606,30.7885,21071.0
2020-08-13 10:30:00,33.15,33.17,33.14,33.15,29035.0,30.7885,30.8071,30.7792,30.7885,29035.0
2020-08-13 10:40:00,33.14,33.16,33.11,33.15,64223.0,30.7792,30.7978,30.7514,30.7885,64223.0
2020-08-13 10:50:00,33.16,33.16,33.13,33.15,28244.0,30.7978,30.7978,30.7699,30.7885,28244.0
2020-08-13 11:00:00,33.15,33.16,33.14,33.15,13844.0,30.7885,30.7978,30.7792,30.7885,13844.0
2020-08-13 11:10:00,33.15,33.16,33.13,33.14,19025.0,30.7885,30.7978,30.7699,30.7792,19025.0
2020-08-13 11:20:00,33.14,33.15,33.12,33.13,11667.0,30.7792,30.7885,30.7606,30.7699,11667.0
2020-08-13 11:30:00,33.13,33.13,33.09,33.09,19268.0,30.7699,30.7699,30.7328,30.7328,19268.0
2020-08-13 11:40:00,33.08,33.08,33.06,33.07,11862.0,30.7235,30.7235,30.7049,30.7142,11862.0
2020-08-13 11:50:00,33.07,33.09,33.07,33.07,20657.0,30.7142,30.7328,30.7142,30.7142,20657.0
2020-08-13 12:00:00,33.07,33.11,33.07,33.11,15228.0,30.7142,30.7514,30.7142,30.7514,15228.0
2020-08-13 12:10:00,33.11,33.12,33.1,33.1,18294.0,30.7514,30.7606,30.7421,30.7421,18294.0
2020-08-13 12:20:00,33.11,33.13,33.1,33.11,64491.0,30.7514,30.7699,30.7421,30.7514,64491.0
2020-08-13 12:30:00,33.11,33.13,33.11,33.13,22277.0,30.7514,30.7699,30.7514,30.7699,22277.0
2020-08-13 12:40:00,33.13,33.15,33.13,33.14,21932.0,30.7699,30.7885,30.7699,30.7792,21932.0
2020-08-13 12:50:00,33.14,33.14,33.13,33.14,2900.0,30.7792,30.7792,30.7699,30.7792,2900.0
2020-08-13 13:00:00,33.14,33.14,33.11,33.11,8818.0,30.7792,30.7792,30.7514,30.7514,8818.0
2020-08-13 13:10:00,33.11,33.12,33.09,33.09,7671.0,30.7514,30.7606,30.7328,30.7328,7671.0
2020-08-13 13:20:00,33.1,33.1,33.07,33.09,16524.0,30.7421,30.7421,30.7142,30.7328,16524.0
2020-08-13 13:30:00,33.08,33.08,33.04,33.05,13819.0,30.7235,30.7235,30.6863,30.6956,13819.0
2020-08-13 13:40:00,33.07,33.11,33.06,33.11,14127.0,30.7142,30.7514,30.7049,30.7514,14127.0
2020-08-13 13:50:00,33.1,33.11,33.09,33.09,22730.0,30.7421,30.7514,30.7328,30.7328,22730.0
2020-08-13 14:00:00,33.1,33.11,33.05,33.07,11287.0,30.7421,30.7514,30.6956,30.7142,11287.0
2020-08-13 14:10:00,33.07,33.07,33.02,33.02,20347.0,30.7142,30.7142,30.6678,30.6678,20347.0
2020-08-13 14:20:00,33.02,33.03,32.98,33.02,28395.0,30.6678,30.6771,30.6306,30.6678,28395.0
2020-08-13 14:30:00,33.02,33.03,32.97,32.99,36377.0,30.6678,30.6771,30.6213,30.6399,36377.0
2020-08-13 14:40:00,33.0,33.04,32.99,33.01,71832.0,30.6492,30.6863,30.6399,30.6585,71832.0
2020-08-13 14:50:00,33.01,33.02,32.96,33.0,49130.0,30.6585,30.6678,30.612,30.6492,49130.0
2020-08-13 15:00:00,32.99,33.01,32.98,33.0,28282.0,30.6399,30.6585,30.6306,30.6492,28282.0
2020-08-13 15:10:00,32.99,33.03,32.98,33.02,48660.0,30.6399,30.6771,30.6306,30.6678,48660.0
2020-08-13 15:20:00,33.02,33.05,33.02,33.04,16052.0,30.6678,30.6956,30.6678,30.6863,16052.0
2020-08-13 15:30:00,33.05,33.05,33.02,33.02,47782.0,30.6956,30.6956,30.6678,30.6678,47782.0
2020-08-13 15:40:00,33.02,33.04,33.01,33.02,68012.0,30.6678,30.6863,30.6585,30.6678,68012.0
2020-08-13 15:50:00,33.02,33.04,33.01,33.03,279507.0,30.6678,30.6863,30.6585,30.6771,279507.0
2020-08-14 09:30:00,32.8,32.86,32.76,32.84,41007.0,30.4634,30.5192,30.4263,30.5006,41007.0
2020-08-14 09:40:00,32.84,32.89,32.82,32.86,42364.0,30.5006,30.547,30.482,30.5192,42364.0
2020-08-14 09:50:00,32.86,32.9,32.85,32.89,62982.0,30.5192,30.5563,30.5099,30.547,62982.0
2020-08-14 10:00:00,32.89,32.9,32.85,32.88,48337.0,30.547,30.5563,30.5099,30.5377,48337.0
2020-08-14 10:10:00,32.87,32.89,32.84,32.86,38730.0,30.5284,30.547,30.5006,30.5192,38730.0
2020-08-14 10:20:00,32.87,32.89,32.85,32.86,26928.0,30.5284,30.547,30.5099,30.5192,26928.0
2020-08-14 10:30:00,32.87,32.92,32.87,32.9,13952.0,30.5284,30.5749,30.5284,30.5563,13952.0
2020-08-14 10:40:00,32.91,32.95,32.91,32.95,13575.0,30.5656,30.6028,30.5656,30.6028,13575.0
2020-08-14 10:50:00,32.95,32.96,32.91,32.92,33832.0,30.6028,30.612,30.5656,30.5749,33832.0
2020-08-14 11:00:00,32.92,32.92,32.89,32.91,20815.0,30.5749,30.5749,30.547,30.5656,20815.0
2020-08-14 11:10:00,32.92,32.93,32.91,32.92,15565.0,30.5749,30.5842,30.5656,30.5749,15565.0
2020-08-14 11:20:00,32.93,32.96,32.93,32.95,9608.0,30.5842,30.612,30.5842,30.6028,9608.0
2020-08-14 11:30:00,32.95,32.96,32.95,32.96,2721.0,30.6028,30.612,30.6028,30.612,2721.0
2020-08-14 11:40:00,32.96,32.96,32.93,32.94,17333.0,30.612,30.612,30.5842,30.5935,17333.0
2020-08-14 11:50:00,32.94,32.96,32.94,32.95,8724.0,30.5935,30.612,30.5935,30.6028,8724.0
2020-08-14 12:00:00,32.95,32.97,32.95,32.97,48006.0,30.6028,30.6213,30.6028,30.6213,48006.0
2020-08-14 12:10:00,32.97,32.97,32.93,32.93,21017.0,30.6213,30.6213,30.5842,30.5842,21017.0
2020-08-14 12:20:00,32.93,32.94,32.93,32.94,4304.0,30.5842,30.5935,30.5842,30.5935,4304.0
2020-08-14 12:30:00,32.94,32.96,32.94,32.96,8690.0,30.5935,30.612,30.5935,30.612,8690.0
2020-08-14 12:40:00,32.96,32.97,32.95,32.97,11313.0,30.612,30.6213,30.6028,30.6213,11313.0
2020-08-14 12:50:00,32.97,32.98,32.96,32.97,3332.0,30.6213,30.6306,30.612,30.6213,3332.0
2020-08-14 13:00:00,32.98,32.98,32.96,32.97,10237.0,30.6306,30.6306,30.612,30.6213,10237.0
2020-08-14 13:10:00,32.98,33.0,32.98,33.0,27089.0,30.6306,30.6492,30.6306,30.6492,27089.0
2020-08-14 13:20:00,32.99,33.0,32.98,32.98,16363.0,30.6399,30.6492,30.6306,30.6306,16363.0
2020-08-14 13:30:00,32.99,32.99,32.98,32.99,9009.0,30.6399,30.6399,30.6306,30.6399,9009.0
2020-08-14 13:40:00,32.99,33.0,32.97,32.97,35217.0,30.6399,30.6492,30.6213,30.6213,35217.0
2020-08-14 13:50:00,32.96,32.98,32.95,32.98,6772.0,30.612,30.6306,30.6028,30.6306,6772.0
2020-08-14 14:00:00,32.98,32.99,32.97,32.98,13231.0,30.6306,30.6399,30.6213,30.6306,13231.0
2020-08-14 14:10:00,32.99,33.0,32.98,32.98,6100.0,30.6399,30.6492,30.6306,30.6306,6100.0
2020-08-14 14:20:00,32.98,32.99,32.96,32.98,13433.0,30.6306,30.6399,30.612,30.6306,13433.0
2020-08-14 14:30:00,32.98,33.0,32.98,32.98,8870.0,30.6306,30.6492,30.6306,30.6306,8870.0
2020-08-14 14:40:00,32.98,32.98,32.96,32.97,8429.0,30.6306,30.6306,30.612,30.6213,8429.0
2020-08-14 14:50:00,32.97,32.98,32.96,32.97,13025.0,30.6213,30.6306,30.612,30.6213,13025.0
2020-08-14 15:00:00,32.97,32.97,32.94,32.95,15938.0,30.6213,30.6213,30.5935,30.6028,15938.0
2020-08-14 15:10:00,32.95,32.95,32.93,32.93,13959.0,30.6028,30.6028,30.5842,30.5842,13959.0
2020-08-14 15:20:00,32.94,32.95,32.92,32.94,9353.0,30.5935,30.6028,30.5749,30.5935,9353.0
2020-08-14 15:30:00,32.94,32.94,32.91,32.92,11549.0,30.5935,30.5935,30.5656,30.5749,11549.0
2020-08-14 15:40:00,32.91,32.92,32.91,32.91,41905.0,30.5656,30.5749,30.5656,30.5656,41905.0
2020-08-14 15:50:00,32.91,32.97,32.9,32.97,162501.0,30.5656,30.6213,30.5563,30.6213,162501.0
2020-08-17 09:30:00,33.11,33.15,33.01,33.13,105451.0,30.7514,30.7885,30.6585,30.7699,105451.0
2020-08-17 09:40:00,33.13,33.18,33.12,33.17,118659.0,30.7699,30.8164,30.7606,30.8071,118659.0
2020-08-17 09:50:00,33.17,33.19,33.14,33.15,28602.0,30.8071,30.8257,30.7792,30.7885,28602.0
2020-08-17 10:00:00,33.14,33.15,33.12,33.13,72615.0,30.7792,30.7885,30.7606,30.7699,72615.0
2020-08-17 10:10:00,33.14,33.15,33.11,33.12,70558.0,30.7792,30.7885,30.7514,30.7606,70558.0
2020-08-17 10:20:00,33.11,33.15,33.11,33.15,24222.0,30.7514,30.7885,30.7514,30.7885,24222.0
2020-08-17 10:30:00,33.14,33.17,33.13,33.13,24217.0,30.7792,30.8071,30.7699,30.7699,24217.0
2020-08-17 10:40:00,33.13,33.14,33.11,33.12,28528.0,30.7699,30.7792,30.7514,30.7606,28528.0
2020-08-17 10:50:00,33.12,33.15,33.11,33.13,87286.0,30.7606,30.7885,30.7514,30.7699,87286.0
2020-08-17 11:00:00,33.12,33.13,33.1,33.1,83215.0,30.7606,30.7699,30.7421,30.7421,83215.0
2020-08-17 11:10:00,33.11,33.15,33.1,33.15,34324.0,30.7514,30.7885,30.7421,30.7885,34324.0
2020-08-17 11:20:00,33.15,33.16,33.14,33.16,33550.0,30.7885,30.7978,30.7792,30.7978,33550.0
2020-08-17 11:30:00,33.15,33.15,33.11,33.13,23304.0,30.7885,30.7885,30.7514,30.7699,23304.0
2020-08-17 11:40:00,33.13,33.14,33.12,33.13,6845.0,30.7699,30.7792,30.7606,30.7699,6845.0
2020-08-17 11:50:00,33.13,33.14,33.12,33.14,7979.0,30.7699,30.7792,30.7606,30.7792,7979.0
2020-08-17 12:00:00,33.14,33.15,33.13,33.13,35147.0,30.7792,30.7885,30.7699,30.7699,35147.0
2020-08-17 12:10:00,33.14,33.14,33.13,33.13,9026.0,30.7792,30.7792,30.7699,30.7699,9026.0
2020-08-17 12:20:00,33.14,33.14,33.1,33.1,17941.0,30.7792,30.7792,30.7421,30.7421,17941.0
2020-08-17 12:30:00,33.09,33.11,33.09,33.11,13063.0,30.7328,30.7514,30.7328,30.7514,13063.0
2020-08-17 12:40:00,33.11,33.13,33.1,33.13,7335.0,30.7514,30.7699,30.7421,30.7699,7335.0
2020-08-17 12:50:00,33.13,33.14,33.12,33.13,34901.0,30.7699,30.7792,30.7606,30.7699,34901.0
2020-08-17 13:00:00,33.13,33.13,33.12,33.13,25705.0,30.7699,30.7699,30.7606,30.7699,25705.0
2020-08-17 13:10:00,33.13,33.15,33.12,33.14,23567.0,30.7699,30.7885,30.7606,30.7792,23567.0
2020-08-17 13:20:00,33.15,33.16,33.14,33.14,12076.0,30.7885,30.7978,30.7792,30.7792,12076.0
2020-08-17 13:30:00,33.14,33.15,33.12,33.13,20005.0,30.7792,30.7885,30.7606,30.7699,20005.0
2020-08-17 13:40:00,33.13,33.13,33.12,33.13,8443.0,30.7699,30.7699,30.7606,30.7699,8443.0
2020-08-17 13:50:00,33.13,33.14,33.12,33.13,18917.0,30.7699,30.7792,30.7606,30.7699,18917.0
2020-08-17 14:00:00,33.13,33.14,33.12,33.12,4888.0,30.7699,30.7792,30.7606,30.7606,4888.0
2020-08-17 14:10:00,33.13,33.15,33.13,33.15,31300.0,30.7699,30.7885,30.7699,30.7885,31300.0
2020-08-17 14:20:00,33.15,33.24,33.14,33.17,209931.0,30.7885,30.8721,30.7792,30.8071,209931.0
2020-08-17 14:30:00,33.16,33.17,33.16,33.16,1835.0,30.7978,30.8071,30.7978,30.7978,1835.0
2020-08-17 14:40:00,33.17,33.17,33.16,33.16,8284.0,30.8071,30.8071,30.7978,30.7978,8284.0
2020-08-17 14:50:00,33.16,33.17,33.15,33.16,57341.0,30.7978,30.8071,30.7885,30.7978,57341.0
2020-08-17 15:00:00,33.16,33.17,33.15,33.16,36490.0,30.7978,30.8071,30.7885,30.7978,36490.0
2020-08-17 15:10:00,33.15,33.16,33.13,33.15,58136.0,30.7885,30.7978,30.7699,30.7885,58136.0
2020-08-17 15:20:00,33.15,33.15,33.14,33.15,27586.0,30.7885,30.7885,30.7792,30.7885,27586.0
2020-08-17 15:30:00,33.15,33.17,33.14,33.17,93035.0,30.7885,30.8071,30.7792,30.8071,93035.0
2020-08-17 15:40:00,33.17,33.17,33.15,33.16,98198.0,30.8071,30.8071,30.7885,30.7978,98198.0
2020-08-17 15:50:00,33.16,33.19,33.15,33.18,262017.0,30.7978,30.8257,30.7885,30.8164,262017.0
2020-08-18 09:30:00,33.44,33.5,33.42,33.45,159305.0,31.0578,31.1136,31.0393,31.0671,159305.0
2020-08-18 09:40:00,33.45,33.46,33.4,33.45,126054.0,31.0671,31.0764,31.0207,31.0671,126054.0
2020-08-18 09:50:00,33.45,33.45,33.33,33.36,208409.0,31.0671,31.0671,30.9557,30.9835,208409.0
2020-08-18 10:00:00,33.35,33.37,33.26,33.27,125156.0,30.9743,30.9928,30.8907,30.9,125156.0
2020-08-18 10:10:00,33.27,33.31,33.25,33.3,68942.0,30.9,30.9371,30.8814,30.9278,68942.0
2020-08-18 10:20:00,33.3,33.3,33.22,33.23,131299.0,30.9278,30.9278,30.8535,30.8628,131299.0
2020-08-18 10:30:00,33.23,33.3,33.21,33.3,59971.0,30.8628,30.9278,30.8442,30.9278,59971.0
2020-08-18 10:40:00,33.3,33.33,33.29,33.32,50739.0,30.9278,30.9557,30.9185,30.9464,50739.0
2020-08-18 10:50:00,33.32,33.34,33.29,33.33,77225.0,30.9464,30.965,30.9185,30.9557,77225.0
2020-08-18 11:00:00,33.34,33.34,33.3,33.34,37639.0,30.965,30.965,30.9278,30.965,37639.0
2020-08-18 11:10:00,33.34,33.36,33.33,33.36,26443.0,30.965,30.9835,30.9557,30.9835,26443.0
2020-08-18 11:20:00,33.36,33.37,33.32,33.33,26562.0,30.9835,30.9928,30.9464,30.9557,26562.0
2020-08-18 11:30:00,33.33,33.36,33.33,33.35,7333.0,30.9557,30.9835,30.9557,30.9743,7333.0
2020-08-18 11:40:00,33.36,33.38,33.35,33.36,32880.0,30.9835,31.0021,30.9743,30.9835,32880.0
2020-08-18 11:50:00,33.36,33.37,33.35,33.36,14850.0,30.9835,30.9928,30.9743,30.9835,14850.0
2020-08-18 12:00:00,33.36,33.36,33.35,33.36,76568.0,30.9835,30.9835,30.9743,30.9835,76568.0
2020-08-18 12:10:00,33.36,33.37,33.35,33.36,75859.0,30.9835,30.9928,30.9743,30.9835,75859.0
2020-08-18 12:20:00,33.36,33.38,33.36,33.38,14877.0,30.9835,31.0021,30.9835,31.0021,14877.0
2020-08-18 12:30:00,33.38,33.41,33.37,33.41,39274.0,31.0021,31.03,30.9928,31.03,39274.0
2020-08-18 12:40:00,33.41,33.42,33.4,33.41,53328.0,31.03,31.0393,31.0207,31.03,53328.0
2020-08-18 12:50:00,33.41,33.42,33.41,33.42,9436.0,31.03,31.0393,31.03,31.0393,9436.0
2020-08-18 13:00:00,33.41,33.42,33.39,33.42,50500.0,31.03,31.0393,31.0114,31.0393,50500.0
2020-08-18 13:10:00,33.42,33.43,33.4,33.4,33414.0,31.0393,31.0486,31.0207,31.0207,33414.0
2020-08-18 13:20:00,33.4,33.41,33.38,33.39,46969.0,31.0207,31.03,31.0021,31.0114,46969.0
2020-08-18 13:30:00,33.4,33.42,33.39,33.42,13091.0,31.0207,31.0393,31.0114,31.0393,13091.0
2020-08-18 13:40:00,33.41,33.43,33.41,33.41,15997.0,31.03,31.0486,31.03,31.03,15997.0
2020-08-18 13:50:00,33.41,33.42,33.4,33.41,21454.0,31.03,31.0393,31.0207,31.03,21454.0
2020-08-18 14:00:00,33.4,33.41,33.39,33.4,31867.0,31.0207,31.03,31.0114,31.0207,31867.0
2020-08-18 14:10:00,33.41,33.41,33.4,33.41,7337.0,31.03,31.03,31.0207,31.03,7337.0
2020-08-18 14:20:00,33.41,33.43,33.4,33.41,34004.0,31.03,31.0486,31.0207,31.03,34004.0
2020-08-18 14:30:00,33.41,33.43,33.41,33.42,12483.0,31.03,31.0486,31.03,31.0393,12483.0
2020-08-18 14:40:00,33.42,33.43,33.41,33.42,23033.0,31.0393,31.0486,31.03,31.0393,23033.0
2020-08-18 14:50:00,33.43,33.44,33.41,33.43,32752.0,31.0486,31.0578,31.03,31.0486,32752.0
2020-08-18 15:00:00,33.44,33.44,33.4,33.41,54279.0,31.0578,31.0578,31.0207,31.03,54279.0
2020-08-18 15:10:00,33.41,33.45,33.4,33.42,31721.0,31.03,31.0671,31.0207,31.0393,31721.0
2020-08-18 15:20:00,33.43,33.44,33.4,33.42,47748.0,31.0486,31.0578,31.0207,31.0393,47748.0
2020-08-18 15:30:00,33.41,33.45,33.39,33.4,138466.0,31.03,31.0671,31.0114,31.0207,138466.0
2020-08-18 15:40:00,33.4,33.44,33.39,33.44,103109.0,31.0207,31.0578,31.0114,31.0578,103109.0
2020-08-18 15:50:00,33.43,33.46,33.41,33.46,608200.0,31.0486,31.0764,31.03,31.0764,608200.0
2020-08-19 09:30:00,33.39,33.39,33.3,33.32,67145.0,31.0114,31.0114,30.9278,30.9464,67145.0
2020-08-19 09:40:00,33.32,33.33,33.26,33.29,87153.0,30.9464,30.9557,30.8907,30.9185,87153.0
2020-08-19 09:50:00,33.28,33.3,33.25,33.27,82584.0,30.9092,30.9278,30.8814,30.9,82584.0
2020-08-19 10:00:00,33.28,33.31,33.26,33.3,85067.0,30.9092,30.9371,30.8907,30.9278,85067.0
2020-08-19 10:10:00,33.3,33.36,33.3,33.33,44904.0,30.9278,30.9835,30.9278,30.9557,44904.0
2020-08-19 10:20:00,33.33,33.37,33.32,33.37,80915.0,30.9557,30.9928,30.9464,30.9928,80915.0
2020-08-19 10:30:00,33.36,33.39,33.34,33.34,30431.0,30.9835,31.0114,30.965,30.965,30431.0
2020-08-19 10:40:00,33.35,33.37,33.34,33.35,30818.0,30.9743,30.9928,30.965,30.9743,30818.0
2020-08-19 10:50:00,33.35,33.37,33.35,33.37,35584.0,30.9743,30.9928,30.9743,30.9928,35584.0
2020-08-19 11:00:00,33.37,33.38,33.33,33.34,42370.0,30.9928,31.0021,30.9557,30.965,42370.0
2020-08-19 11:10:00,33.34,33.34,33.31,33.31,20666.0,30.965,30.965,30.9371,30.9371,20666.0
2020-08-19 11:20:00,33.31,33.34,33.3,33.34,44912.0,30.9371,30.965,30.9278,30.965,44912.0
2020-08-19 11:30:00,33.33,33.37,33.33,33.35,24249.0,30.9557,30.9928,30.9557,30.9743,24249.0
2020-08-19 11:40:00,33.36,33.36,33.34,33.35,9800.0,30.9835,30.9835,30.965,30.9743,9800.0
2020-08-19 11:50:00,33.35,33.36,33.35,33.36,1494.0,30.9743,30.9835,30.9743,30.9835,1494.0
2020-08-19 12:00:00,33.35,33.36,33.33,33.34,34168.0,30.9743,30.9835,30.9557,30.965,34168.0
2020-08-19 12:10:00,33.34,33.36,33.34,33.34,41097.0,30.965,30.9835,30.965,30.965,41097.0
2020-08-19 12:20:00,33.33,33.34,33.32,33.33,54059.0,30.9557,30.965,30.9464,30.9557,54059.0
2020-08-19 12:30:00,33.33,33.34,33.31,33.32,32028.0,30.9557,30.965,30.9371,30.9464,32028.0
2020-08-19 12:40:00,33.31,33.31,33.29,33.3,24923.0,30.9371,30.9371,30.9185,30.9278,24923.0
2020-08-19 12:50:00,33.3,33.31,33.3,33.3,9400.0,30.9278,30.9371,30.9278,30.9278,9400.0
2020-08-19 13:00:00,33.3,33.31,33.29,33.3,9600.0,30.9278,30.9371,30.9185,30.9278,9600.0
2020-08-19 13:10:00,33.3,33.33,33.3,33.33,26321.0,30.9278,30.9557,30.9278,30.9557,26321.0
2020-08-19 13:20:00,33.33,33.33,33.32,33.32,2560.0,30.9557,30.9557,30.9464,30.9464,2560.0
2020-08-19 13:30:00,33.32,33.33,33.32,33.33,5986.0,30.9464,30.9557,30.9464,30.9557,5986.0
2020-08-19 13:40:00,33.33,33.34,33.32,33.33,10445.0,30.9557,30.965,30.9464,30.9557,10445.0
2020-08-19 13:50:00,33.34,33.37,33.33,33.36,25639.0,30.965,30.9928,30.9557,30.9835,25639.0
2020-08-19 14:00:00,33.34,33.37,33.27,33.28,55829.0,30.965,30.9928,30.9,30.9092,55829.0
2020-08-19 14:10:00,33.27,33.28,33.16,33.17,120233.0,30.9,30.9092,30.7978,30.8071,120233.0
2020-08-19 14:20:00,33.17,33.24,33.14,33.22,124437.0,30.8071,30.8721,30.7792,30.8535,124437.0
2020-08-19 14:30:00,33.23,33.23,33.18,33.2,49035.0,30.8628,30.8628,30.8164,30.8349,49035.0
2020-08-19 14:40:00,33.2,33.23,33.19,33.22,25444.0,30.8349,30.8628,30.8257,30.8535,25444.0
2020-08-19 14:50:00,33.22,33.26,33.22,33.25,25907.0,30.8535,30.8907,30.8535,30.8814,25907.0
2020-08-19 15:00:00,33.25,33.27,33.24,33.25,24066.0,30.8814,30.9,30.8721,30.8814,24066.0
2020-08-19 15:10:00,33.25,33.26,33.22,33.23,41179.0,30.8814,30.8907,30.8535,30.8628,41179.0
2020-08-19 15:20:00,33.23,33.24,33.19,33.21,63224.0,30.8628,30.8721,30.8257,30.8442,63224.0
2020-08-19 15:30:00,33.2,33.21,33.17,33.18,33441.0,30.8349,30.8442,30.8071,30.8164,33441.0
2020-08-19 15:40:00,33.17,33.18,33.11,33.11,109499.0,30.8071,30.8164,30.7514,30.7514,109499.0
2020-08-19 15:50:00,33.11,33.14,33.08,33.09,447039.0,30.7514,30.7792,30.7235,30.7328,447039.0
2020-08-20 09:30:00,32.81,32.86,32.75,32.82,140182.0,30.4727,30.5192,30.417,30.482,140182.0
2020-08-20 09:40:00,32.82,32.88,32.78,32.87,180239.0,30.482,30.5377,30.4449,30.5284,180239.0
2020-08-20 09:50:00,32.87,32.9,32.86,32.89,105469.0,30.5284,30.5563,30.5192,30.547,105469.0
2020-08-20 10:00:00,32.88,32.89,32.82,32.85,111187.0,30.5377,30.547,30.482,30.5099,111187.0
2020-08-20 10:10:00,32.86,32.9,32.84,32.9,63770.0,30.5192,30.5563,30.5006,30.5563,63770.0
2020-08-20 10:20:00,32.9,32.92,32.87,32.89,55543.0,30.5563,30.5749,30.5284,30.547,55543.0
2020-08-20 10:30:00,32.89,32.92,32.89,32.9,61807.0,30.547,30.5749,30.547,30.5563,61807.0
2020-08-20 10:40:00,32.91,32.96,32.9,32.95,44507.0,30.5656,30.612,30.5563,30.6028,44507.0
2020-08-20 10:50:00,32.96,32.99,32.92,32.94,63054.0,30.612,30.6399,30.5749,30.5935,63054.0
2020-08-20 11:00:00,32.94,32.95,32.91,32.91,31743.0,30.5935,30.6028,30.5656,30.5656,31743.0
2020-08-20 11:10:00,32.91,32.97,32.91,32.96,53846.0,30.5656,30.6213,30.5656,30.612,53846.0
2020-08-20 11:20:00,32.97,33.01,32.96,33.0,39457.0,30.6213,30.6585,30.612,30.6492,39457.0
2020-08-20 11:30:00,32.99,33.05,32.98,33.04,36016.0,30.6399,30.6956,30.6306,30.6863,36016.0
2020-08-20 11:40:00,33.04,33.07,33.02,33.05,21999.0,30.6863,30.7142,30.6678,30.6956,21999.0
2020-08-20 11:50:00,33.06,33.09,33.06,33.08,40445.0,30.7049,30.7328,30.7049,30.7235,40445.0
2020-08-20 12:00:00,33.08,33.11,33.08,33.11,49798.0,30.7235,30.7514,30.7235,30.7514,49798.0
2020-08-20 12:10:00,33.11,33.12,33.1,33.11,33336.0,30.7514,30.7606,30.7421,30.7514,33336.0
2020-08-20 12:20:00,33.11,33.12,33.1,33.12,59695.0,30.7514,30.7606,30.7421,30.7606,59695.0
2020-08-20 12:30:00,33.12,33.12,33.1,33.12,16900.0,30.7606,30.7606,30.7421,30.7606,16900.0
2020-08-20 12:40:00,33.12,33.13,33.11,33.11,28818.0,30.7606,30.7699,30.7514,30.7514,28818.0
2020-08-20 12:50:00,33.11,33.13,33.1,33.11,19402.0,30.7514,30.7699,30.7421,30.7514,19402.0
2020-08-20 13:00:00,33.11,33.14,33.1,33.13,14100.0,30.7514,30.7792,30.7421,30.7699,14100.0
2020-08-20 13:10:00,33.13,33.14,33.11,33.14,54911.0,30.7699,30.7792,30.7514,30.7792,54911.0
2020-08-20 13:20:00,33.14,33.14,33.12,33.13,22869.0,30.7792,30.7792,30.7606,30.7699,22869.0
2020-08-20 13:30:00,33.13,33.15,33.12,33.15,41424.0,30.7699,30.7885,30.7606,30.7885,41424.0
2020-08-20 13:40:00,33.14,33.16,33.13,33.14,72478.0,30.7792,30.7978,30.7699,30.7792,72478.0
2020-08-20 13:50:00,33.14,33.15,33.11,33.12,22604.0,30.7792,30.7885,30.7514,30.7606,22604.0
2020-08-20 14:00:00,33.12,33.13,33.11,33.13,31125.0,30.7606,30.7699,30.7514,30.7699,31125.0
2020-08-20 14:10:00,33.13,33.16,33.12,33.16,36770.0,30.7699,30.7978,30.7606,30.7978,36770.0
2020-08-20 14:20:00,33.16,33.17,33.15,33.16,63139.0,30.7978,30.8071,30.7885,30.7978,63139.0
2020-08-20 14:30:00,33.16,33.17,33.16,33.16,42489.0,30.7978,30.8071,30.7978,30.7978,42489.0
2020-08-20 14:40:00,33.16,33.2,33.16,33.2,197574.0,30.7978,30.8349,30.7978,30.8349,197574.0
2020-08-20 14:50:00,33.2,33.2,33.18,33.2,38291.0,30.8349,30.8349,30.8164,30.8349,38291.0
2020-08-20 15:00:00,33.2,33.23,33.19,33.23,95655.0,30.8349,30.8628,30.8257,30.8628,95655.0
2020-08-20 15:10:00,33.23,33.23,33.19,33.19,65794.0,30.8628,30.8628,30.8257,30.8257,65794.0
2020-08-20 15:20:00,33.19,33.19,33.15,33.16,75612.0,30.8257,30.8257,30.7885,30.7978,75612.0
2020-08-20 15:30:00,33.16,33.16,33.14,33.15,34887.0,30.7978,30.7978,30.7792,30.7885,34887.0
2020-08-20 15:40:00,33.15,33.19,33.14,33.17,69631.0,30.7885,30.8257,30.7792,30.8071,69631.0
2020-08-20 15:50:00,33.16,33.18,33.14,33.18,223746.0,30.7978,30.8164,30.7792,30.8164,223746.0
2020-08-21 09:30:00,33.02,33.09,32.92,32.98,342006.0,30.6678,30.7328,30.5749,30.6306,342006.0
2020-08-21 09:40:00,32.98,33.03,32.97,33.01,108323.0,30.6306,30.6771,30.6213,30.6585,108323.0
2020-08-21 09:50:00,33.01,33.03,32.98,33.02,124596.0,30.6585,30.6771,30.6306,30.6678,124596.0
2020-08-21 10:00:00,33.02,33.03,32.96,33.01,54198.0,30.6678,30.6771,30.612,30.6585,54198.0
2020-08-21 10:10:00,33.01,33.04,32.98,33.02,76307.0,30.6585,30.6863,30.6306,30.6678,76307.0
2020-08-21 10:20:00,33.02,33.06,33.01,33.05,38005.0,30.6678,30.7049,30.6585,30.6956,38005.0
2020-08-21 10:30:00,33.05,33.07,33.03,33.06,42474.0,30.6956,30.7142,30.6771,30.7049,42474.0
2020-08-21 10:40:00,33.06,33.07,33.04,33.06,71757.0,30.7049,30.7142,30.6863,30.7049,71757.0
2020-08-21 10:50:00,33.07,33.16,33.06,33.08,275049.0,30.7142,30.7978,30.7049,30.7235,275049.0
2020-08-21 11:00:00,33.07,33.08,33.02,33.06,97855.0,30.7142,30.7235,30.6678,30.7049,97855.0
2020-08-21 11:10:00,33.06,33.08,33.03,33.05,84755.0,30.7049,30.7235,30.6771,30.6956,84755.0
2020-08-21 11:20:00,33.05,33.08,33.05,33.08,24443.0,30.6956,30.7235,30.6956,30.7235,24443.0
2020-08-21 11:30:00,33.08,33.08,33.02,33.05,65455.0,30.7235,30.7235,30.6678,30.6956,65455.0
2020-08-21 11:40:00,33.05,33.07,33.03,33.05,35550.0,30.6956,30.7142,30.6771,30.6956,35550.0
2020-08-21 11:50:00,33.05,33.06,33.03,33.04,30386.0,30.6956,30.7049,30.6771,30.6863,30386.0
2020-08-21 12:00:00,33.04,33.06,33.02,33.05,20209.0,30.6863,30.7049,30.6678,30.6956,20209.0
2020-08-21 12:10:00,33.05,33.07,33.05,33.07,14335.0,30.6956,30.7142,30.6956,30.7142,14335.0
2020-08-21 12:20:00,33.07,33.07,33.03,33.04,32080.0,30.7142,30.7142,30.6771,30.6863,32080.0
2020-08-21 12:30:00,33.05,33.05,33.0,33.02,33969.0,30.6956,30.6956,30.6492,30.6678,33969.0
2020-08-21 12:40:00,33.01,33.03,33.01,33.02,7851.0,30.6585,30.6771,30.6585,30.6678,7851.0
2020-08-21 12:50:00,33.02,33.03,32.99,33.01,17063.0,30.6678,30.6771,30.6399,30.6585,17063.0
2020-08-21 13:00:00,33.01,33.02,32.99,33.01,18494.0,30.6585,30.6678,30.6399,30.6585,18494.0
2020-08-21 13:10:00,33.01,33.04,32.99,33.02,26379.0,30.6585,30.6863,30.6399,30.6678,26379.0
2020-08-21 13:20:00,33.02,33.03,33.0,33.01,45615.0,30.6678,30.6771,30.6492,30.6585,45615.0
2020-08-21 13:30:00,33.01,33.05,33.0,33.05,87970.0,30.6585,30.6956,30.6492,30.6956,87970.0
2020-08-21 13:40:00,33.04,33.06,33.02,33.06,28859.0,30.6863,30.7049,30.6678,30.7049,28859.0
2020-08-21 13:50:00,33.05,33.06,33.04,33.05,65415.0,30.6956,30.7049,30.6863,30.6956,65415.0
2020-08-21 14:00:00,33.06,33.08,33.05,33.08,32455.0,30.7049,30.7235,30.6956,30.7235,32455.0
2020-08-21 14:10:00,33.08,33.09,33.05,33.09,87417.0,30.7235,30.7328,30.6956,30.7328,87417.0
2020-08-21 14:20:00,33.09,33.09,33.08,33.08,31680.0,30.7328,30.7328,30.7235,30.7235,31680.0
2020-08-21 14:30:00,33.09,33.11,33.08,33.1,47936.0,30.7328,30.7514,30.7235,30.7421,47936.0
2020-08-21 14:40:00,33.11,33.11,33.09,33.09,48687.0,30.7514,30.7514,30.7328,30.7328,48687.0
2020-08-21 14:50:00,33.09,33.11,33.09,33.11,14416.0,30.7328,30.7514,30.7328,30.7514,14416.0
2020-08-21 15:00:00,33.11,33.12,33.09,33.09,23571.0,30.7514,30.7606,30.7328,30.7328,23571.0
2020-08-21 15:10:00,33.09,33.1,33.09,33.09,17603.0,30.7328,30.7421,30.7328,30.7328,17603.0
2020-08-21 15:20:00,33.09,33.1,33.08,33.09,50708.0,30.7328,30.7421,30.7235,30.7328,50708.0
2020-08-21 15:30:00,33.08,33.09,33.08,33.09,23268.0,30.7235,30.7328,30.7235,30.7328,23268.0
2020-08-21 15:40:00,33.09,33.09,33.06,33.06,141742.0,30.7328,30.7328,30.7049,30.7049,141742.0
2020-08-21 15:50:00,33.06,33.1,33.06,33.09,555756.0,30.7049,30.7421,30.7049,30.7328,555756.0
2020-08-24 09:30:00,33.66,33.68,33.58,33.62,48734.0,31.2622,31.2807,31.1879,31.225,48734.0
2020-08-24 09:40:00,33.62,33.64,33.56,33.59,54305.0,31.225,31.2436,31.1693,31.1972,54305.0
2020-08-24 09:50:00,33.59,33.61,33.54,33.56,54184.0,31.1972,31.2157,31.1507,31.1693,54184.0
2020-08-24 10:00:00,33.56,33.59,33.51,33.58,222615.0,31.1693,31.1972,31.1229,31.1879,222615.0
2020-08-24 10:10:00,33.59,33.6,33.56,33.6,103375.0,31.1972,31.2064,31.1693,31.2064,103375.0
2020-08-24 10:20:00,33.6,33.61,33.57,33.57,46938.0,31.2064,31.2157,31.1786,31.1786,46938.0
2020-08-24 10:30:00,33.56,33.59,33.53,33.59,87003.0,31.1693,31.1972,31.1414,31.1972,87003.0
2020-08-24 10:40:00,33.58,33.58,33.52,33.55,52651.0,31.1879,31.1879,31.1321,31.16,52651.0
2020-08-24 10:50:00,33.55,33.57,33.48,33.49,132276.0,31.16,31.1786,31.095,31.1043,132276.0
2020-08-24 11:00:00,33.49,33.53,33.49,33.52,40600.0,31.1043,31.1414,31.1043,31.1321,40600.0
2020-08-24 11:10:00,33.52,33.52,33.49,33.5,65094.0,31.1321,31.1321,31.1043,31.1136,65094.0
2020-08-24 11:20:00,33.5,33.5,33.47,33.47,54307.0,31.1136,31.1136,31.0857,31.0857,54307.0
2020-08-24 11:30:00,33.48,33.5,33.47,33.48,69412.0,31.095,31.1136,31.0857,31.095,69412.0
2020-08-24 11:40:00,33.49,33.5,33.48,33.48,60369.0,31.1043,31.1136,31.095,31.095,60369.0
2020-08-24 11:50:00,33.48,33.49,33.47,33.48,60464.0,31.095,31.1043,31.0857,31.095,60464.0
2020-08-24 12:00:00,33.48,33.49,33.47,33.48,58267.0,31.095,31.1043,31.0857,31.095,58267.0
2020-08-24 12:10:00,33.48,33.5,33.48,33.5,16701.0,31.095,31.1136,31.095,31.1136,16701.0
2020-08-24 12:20:00,33.5,33.5,33.48,33.48,33499.0,31.1136,31.1136,31.095,31.095,33499.0
2020-08-24 12:30:00,33.48,33.49,33.48,33.48,21298.0,31.095,31.1043,31.095,31.095,21298.0
2020-08-24 12:40:00,33.48,33.49,33.47,33.48,30737.0,31.095,31.1043,31.0857,31.095,30737.0
2020-08-24 12:50:00,33.48,33.49,33.48,33.48,23125.0,31.095,31.1043,31.095,31.095,23125.0
2020-08-24 13:00:00,33.48,33.5,33.48,33.48,39571.0,31.095,31.1136,31.095,31.095,39571.0
2020-08-24 13:10:00,33.48,33.49,33.48,33.48,23384.0,31.095,31.1043,31.095,31.095,23384.0
2020-08-24 13:20:00,33.48,33.49,33.48,33.48,28723.0,31.095,31.1043,31.095,31.095,28723.0
2020-08-24 13:30:00,33.48,33.49,33.48,33.48,23349.0,31.095,31.1043,31.095,31.095,23349.0
2020-08-24 13:40:00,33.48,33.5,33.48,33.5,83139.0,31.095,31.1136,31.095,31.1136,83139.0
2020-08-24 13:50:00,33.49,33.51,33.49,33.51,22549.0,31.1043,31.1229,31.1043,31.1229,22549.0
2020-08-24 14:00:00,33.51,33.52,33.5,33.52,22877.0,31.1229,31.1321,31.1136,31.1321,22877.0
2020-08-24 14:10:00,33.52,33.52,33.51,33.52,22500.0,31.1321,31.1321,31.1229,31.1321,22500.0
2020-08-24 14:20:00,33.51,33.52,33.49,33.5,28691.0,31.1229,31.1321,31.1043,31.1136,28691.0
2020-08-24 14:30:00,33.49,33.49,33.48,33.48,34341.0,31.1043,31.1043,31.095,31.095,34341.0
2020-08-24 14:40:00,33.48,33.49,33.47,33.48,26118.0,31.095,31.1043,31.0857,31.095,26118.0
2020-08-24 14:50:00,33.48,33.48,33.47,33.48,48047.0,31.095,31.095,31.0857,31.095,48047.0
2020-08-24 15:00:00,33.48,33.48,33.47,33.48,23496.0,31.095,31.095,31.0857,31.095,23496.0
2020-08-24 15:10:00,33.48,33.48,33.47,33.48,38624.0,31.095,31.095,31.0857,31.095,38624.0
2020-08-24 15:20:00,33.48,33.5,33.47,33.5,59315.0,31.095,31.1136,31.0857,31.1136,59315.0
2020-08-24 15:30:00,33.5,33.5,33.49,33.5,62068.0,31.1136,31.1136,31.1043,31.1136,62068.0
2020-08-24 15:40:00,33.5,33.52,33.49,33.52,155630.0,31.1136,31.1321,31.1043,31.1321,155630.0
2020-08-24 15:50:00,33.52,33.58,33.51,33.58,513450.0,31.1321,31.1879,31.1229,31.1879,513450.0
2020-08-25 09:30:00,33.56,33.58,33.5,33.52,86292.0,31.1693,31.1879,31.1136,31.1321,86292.0
2020-08-25 09:40:00,33.51,33.54,33.5,33.54,42285.0,31.1229,31.1507,31.1136,31.1507,42285.0
2020-08-25 09:50:00,33.54,33.55,33.52,33.55,28233.0,31.1507,31.16,31.1321,31.16,28233.0
2020-08-25 10:00:00,33.54,33.56,33.49,33.5,46153.0,31.1507,31.1693,31.1043,31.1136,46153.0
2020-08-25 10:10:00,33.49,33.56,33.49,33.55,22931.0,31.1043,31.1693,31.1043,31.16,22931.0
2020-08-25 10:20:00,33.56,33.57,33.52,33.54,31983.0,31.1693,31.1786,31.1321,31.1507,31983.0
2020-08-25 10:30:00,33.54,33.57,33.49,33.56,69950.0,31.1507,31.1786,31.1043,31.1693,69950.0
2020-08-25 10:40:00,33.57,33.57,33.51,33.51,42654.0,31.1786,31.1786,31.1229,31.1229,42654.0
2020-08-25 10:50:00,33.52,33.55,33.48,33.55,47402.0,31.1321,31.16,31.095,31.16,47402.0
2020-08-25 11:00:00,33.54,33.56,33.52,33.54,40386.0,31.1507,31.1693,31.1321,31.1507,40386.0
2020-08-25 11:10:00,33.55,33.56,33.52,33.54,27454.0,31.16,31.1693,31.1321,31.1507,27454.0
2020-08-25 11:20:00,33.54,33.55,33.52,33.53,22929.0,31.1507,31.16,31.1321,31.1414,22929.0
2020-08-25 11:30:00,33.53,33.54,33.5,33.51,15030.0,31.1414,31.1507,31.1136,31.1229,15030.0
2020-08-25 11:40:00,33.51,33.53,33.49,33.51,28818.0,31.1229,31.1414,31.1043,31.1229,28818.0
2020-08-25 11:50:00,33.52,33.54,33.51,33.52,49863.0,31.1321,31.1507,31.1229,31.1321,49863.0
2020-08-25 12:00:00,33.52,33.53,33.51,33.52,14875.0,31.1321,31.1414,31.1229,31.1321,14875.0
2020-08-25 12:10:00,33.52,33.53,33.49,33.51,16514.0,31.1321,31.1414,31.1043,31.1229,16514.0
2020-08-25 12:20:00,33.51,33.52,33.5,33.51,7050.0,31.1229,31.1321,31.1136,31.1229,7050.0
2020-08-25 12:30:00,33.51,33.52,33.5,33.52,17935.0,31.1229,31.1321,31.1136,31.1321,17935.0
2020-08-25 12:40:00,33.51,33.52,33.5,33.5,14002.0,31.1229,31.1321,31.1136,31.1136,14002.0
2020-08-25 12:50:00,33.5,33.51,33.48,33.49,25740.0,31.1136,31.1229,31.095,31.1043,25740.0
2020-08-25 13:00:00,33.49,33.5,33.46,33.48,92585.0,31.1043,31.1136,31.0764,31.095,92585.0
2020-08-25 13:10:00,33.48,33.51,33.47,33.51,14873.0,31.095,31.1229,31.0857,31.1229,14873.0
2020-08-25 13:20:00,33.51,33.52,33.5,33.52,6526.0,31.1229,31.1321,31.1136,31.1321,6526.0
2020-08-25 13:30:00,33.52,33.53,33.51,33.52,26320.0,31.1321,31.1414,31.1229,31.1321,26320.0
2020-08-25 13:40:00,33.52,33.53,33.51,33.52,15721.0,31.1321,31.1414,31.1229,31.1321,15721.0
2020-08-25 13:50:00,33.52,33.53,33.51,33.52,28624.0,31.1321,31.1414,31.1229,31.1321,28624.0
2020-08-25 14:00:00,33.52,33.53,33.51,33.52,35423.0,31.1321,31.1414,31.1229,31.1321,35423.0
2020-08-25 14:10:00,33.53,33.55,33.51,33.54,46466.0,31.1414,31.16,31.1229,31.1507,46466.0
2020-08-25 14:20:00,33.54,33.57,33.54,33.55,21826.0,31.1507,31.1786,31.1507,31.16,21826.0
2020-08-25 14:30:00,33.55,33.56,33.55,33.55,20792.0,31.16,31.1693,31.16,31.16,20792.0
2020-08-25 14:40:00,33.55,33.57,33.55,33.57,17148.0,31.16,31.1786,31.16,31.1786,17148.0
2020-08-25 14:50:00,33.57,33.57,33.56,33.57,16695.0,31.1786,31.1786,31.1693,31.1786,16695.0
2020-08-25 15:00:00,33.57,33.59,33.56,33.59,18705.0,31.1786,31.1972,31.1693,31.1972,18705.0
2020-08-25 15:10:00,33.59,33.6,33.58,33.59,16359.0,31.1972,31.2064,31.1879,31.1972,16359.0
2020-08-25 15:20:00,33.59,33.6,33.58,33.59,18643.0,31.1972,31.2064,31.1879,31.1972,18643.0
2020-08-25 15:30:00,33.59,33.6,33.58,33.59,33599.0,31.1972,31.2064,31.1879,31.1972,33599.0
2020-08-25 15:40:00,33.59,33.6,33.58,33.59,66666.0,31.1972,31.2064,31.1879,31.1972,66666.0
2020-08-25 15:50:00,33.59,33.65,33.56,33.65,531585.0,31.1972,31.2529,31.1693,31.2529,531585.0
2020-08-26 09:30:00,33.71,33.82,33.68,33.79,75524.0,31.3086,31.4108,31.2807,31.3829,75524.0
2020-08-26 09:40:00,33.79,33.81,33.76,33.79,103483.0,31.3829,31.4015,31.355,31.3829,103483.0
2020-08-26 09:50:00,33.78,33.8,33.74,33.77,113862.0,31.3736,31.3922,31.3365,31.3643,113862.0
2020-08-26 10:00:00,33.77,33.82,33.76,33.81,95516.0,31.3643,31.4108,31.355,31.4015,95516.0
2020-08-26 10:10:00,33.82,33.82,33.73,33.74,63309.0,31.4108,31.4108,31.3272,31.3365,63309.0
2020-08-26 10:20:00,33.73,33.74,33.71,33.73,68628.0,31.3272,31.3365,31.3086,31.3272,68628.0
2020-08-26 10:30:00,33.73,33.78,33.72,33.78,71887.0,31.3272,31.3736,31.3179,31.3736,71887.0
2020-08-26 10:40:00,33.78,33.79,33.77,33.79,38958.0,31.3736,31.3829,31.3643,31.3829,38958.0
2020-08-26 10:50:00,33.8,33.82,33.78,33.82,87226.0,31.3922,31.4108,31.3736,31.4108,87226.0
2020-08-26 11:00:00,33.82,33.82,33.8,33.8,41228.0,31.4108,31.4108,31.3922,31.3922,41228.0
2020-08-26 11:10:00,33.8,33.81,33.77,33.77,51134.0,31.3922,31.4015,31.3643,31.3643,51134.0
2020-08-26 11:20:00,33.78,33.79,33.77,33.79,63189.0,31.3736,31.3829,31.3643,31.3829,63189.0
2020-08-26 11:30:00,33.79,33.81,33.79,33.81,64476.0,31.3829,31.4015,31.3829,31.4015,64476.0
2020-08-26 11:40:00,33.81,33.84,33.81,33.83,48527.0,31.4015,31.4294,31.4015,31.4201,48527.0
2020-08-26 11:50:00,33.83,33.83,33.78,33.79,38833.0,31.4201,31.4201,31.3736,31.3829,38833.0
2020-08-26 12:00:00,33.79,33.81,33.77,33.8,53966.0,31.3829,31.4015,31.3643,31.3922,53966.0
2020-08-26 12:10:00,33.8,33.84,33.79,33.84,46081.0,31.3922,31.4294,31.3829,31.4294,46081.0
2020-08-26 12:20:00,33.84,33.85,33.83,33.84,83548.0,31.4294,31.4386,31.4201,31.4294,83548.0
2020-08-26 12:30:00,33.84,33.85,33.8,33.8,47279.0,31.4294,31.4386,31.3922,31.3922,47279.0
2020-08-26 12:40:00,33.81,33.81,33.79,33.79,25954.0,31.4015,31.4015,31.3829,31.3829,25954.0
2020-08-26 12:50:00,33.8,33.83,33.8,33.82,76564.0,31.3922,31.4201,31.3922,31.4108,76564.0
2020-08-26 13:00:00,33.83,33.83,33.82,33.83,19323.0,31.4201,31.4201,31.4108,31.4201,19323.0
2020-08-26 13:10:00,33.83,33.84,33.82,33.84,34319.0,31.4201,31.4294,31.4108,31.4294,34319.0
2020-08-26 13:20:00,33.84,33.84,33.8,33.82,54689.0,31.4294,31.4294,31.3922,31.4108,54689.0
2020-08-26 13:30:00,33.82,33.83,33.81,33.83,22815.0,31.4108,31.4201,31.4015,31.4201,22815.0
2020-08-26 13:40:00,33.82,33.83,33.82,33.83,26840.0,31.4108,31.4201,31.4108,31.4201,26840.0
2020-08-26 13:50:00,33.83,33.84,33.82,33.83,38629.0,31.4201,31.4294,31.4108,31.4201,38629.0
2020-08-26 14:00:00,33.83,33.84,33.82,33.84,107402.0,31.4201,31.4294,31.4108,31.4294,107402.0
2020-08-26 14:10:00,33.84,33.85,33.83,33.84,49170.0,31.4294,31.4386,31.4201,31.4294,49170.0
2020-08-26 14:20:00,33.84,33.86,33.84,33.86,42695.0,31.4294,31.4479,31.4294,31.4479,42695.0
2020-08-26 14:30:00,33.86,33.86,33.81,33.82,56633.0,31.4479,31.4479,31.4015,31.4108,56633.0
2020-08-26 14:40:00,33.82,33.83,33.79,33.82,76118.0,31.4108,31.4201,31.3829,31.4108,76118.0
2020-08-26 14:50:00,33.82,33.84,33.8,33.82,127379.0,31.4108,31.4294,31.3922,31.4108,127379.0
2020-08-26 15:00:00,33.82,33.85,33.8,33.85,59968.0,31.4108,31.4386,31.3922,31.4386,59968.0
2020-08-26 15:10:00,33.84,33.86,33.84,33.84,83089.0,31.4294,31.4479,31.4294,31.4294,83089.0
2020-08-26 15:20:00,33.84,33.86,33.84,33.85,81329.0,31.4294,31.4479,31.4294,31.4386,81329.0
2020-08-26 15:30:00,33.86,33.86,33.84,33.85,72258.0,31.4479,31.4479,31.4294,31.4386,72258.0
2020-08-26 15:40:00,33.85,33.86,33.84,33.86,136219.0,31.4386,31.4479,31.4294,31.4479,136219.0
2020-08-26 15:50:00,33.86,33.87,33.84,33.87,534638.0,31.4479,31.4572,31.4294,31.4572,534638.0
2020-08-27 09:30:00,34.0,34.25,33.98,34.0,125858.0,31.578,31.8101,31.5594,31.578,125858.0
2020-08-27 09:40:00,34.0,34.07,33.95,34.01,55867.0,31.578,31.643,31.5315,31.5872,55867.0
2020-08-27 09:50:00,34.0,34.06,33.98,34.05,250424.0,31.578,31.6337,31.5594,31.6244,250424.0
2020-08-27 10:00:00,34.04,34.04,33.92,33.94,101701.0,31.6151,31.6151,31.5037,31.5222,101701.0
2020-08-27 10:10:00,33.94,33.95,33.87,33.95,95767.0,31.5222,31.5315,31.4572,31.5315,95767.0
2020-08-27 10:20:00,33.95,34.01,33.93,34.01,81973.0,31.5315,31.5872,31.5129,31.5872,81973.0
2020-08-27 10:30:00,34.0,34.01,33.97,33.98,60870.0,31.578,31.5872,31.5501,31.5594,60870.0
2020-08-27 10:40:00,33.98,33.98,33.91,33.93,97723.0,31.5594,31.5594,31.4944,31.5129,97723.0
2020-08-27 10:50:00,33.92,33.98,33.91,33.97,136650.0,31.5037,31.5594,31.4944,31.5501,136650.0
2020-08-27 11:00:00,33.97,33.99,33.93,33.94,168130.0,31.5501,31.5687,31.5129,31.5222,168130.0
2020-08-27 11:10:00,33.94,33.95,33.89,33.9,170677.0,31.5222,31.5315,31.4758,31.4851,170677.0
2020-08-27 11:20:00,33.9,33.92,33.85,33.88,116480.0,31.4851,31.5037,31.4386,31.4665,116480.0
2020-08-27 11:30:00,33.88,33.94,33.84,33.94,74889.0,31.4665,31.5222,31.4294,31.5222,74889.0
2020-08-27 11:40:00,33.94,33.98,33.93,33.95,43893.0,31.5222,31.5594,31.5129,31.5315,43893.0
2020-08-27 11:50:00,33.94,33.98,33.93,33.97,51291.0,31.5222,31.5594,31.5129,31.5501,51291.0
2020-08-27 12:00:00,33.96,33.96,33.92,33.94,70461.0,31.5408,31.5408,31.5037,31.5222,70461.0
2020-08-27 12:10:00,33.95,33.95,33.91,33.93,102785.0,31.5315,31.5315,31.4944,31.5129,102785.0
2020-08-27 12:20:00,33.93,33.95,33.91,33.91,23133.0,31.5129,31.5315,31.4944,31.4944,23133.0
2020-08-27 12:30:00,33.91,33.93,33.87,33.88,38738.0,31.4944,31.5129,31.4572,31.4665,38738.0
2020-08-27 12:40:00,33.89,33.91,33.86,33.86,70997.0,31.4758,31.4944,31.4479,31.4479,70997.0
2020-08-27 12:50:00,33.87,33.88,33.81,33.86,72110.0,31.4572,31.4665,31.4015,31.4479,72110.0
2020-08-27 13:00:00,33.84,33.9,33.82,33.9,218303.0,31.4294,31.4851,31.4108,31.4851,218303.0
2020-08-27 13:10:00,33.9,33.98,33.89,33.95,58115.0,31.4851,31.5594,31.4758,31.5315,58115.0
2020-08-27 13:20:00,33.95,34.0,33.94,33.99,76884.0,31.5315,31.578,31.5222,31.5687,76884.0
2020-08-27 13:30:00,33.99,34.0,33.95,33.97,67517.0,31.5687,31.578,31.5315,31.5501,67517.0
2020-08-27 13:40:00,33.98,34.0,33.96,33.99,38776.0,31.5594,31.578,31.5408,31.5687,38776.0
2020-08-27 13:50:00,33.99,34.04,33.95,34.04,30019.0,31.5687,31.6151,31.5315,31.6151,30019.0
2020-08-27 14:00:00,34.04,34.06,34.04,34.05,40936.0,31.6151,31.6337,31.6151,31.6244,40936.0
2020-08-27 14:10:00,34.05,34.07,34.04,34.05,48117.0,31.6244,31.643,31.6151,31.6244,48117.0
2020-08-27 14:20:00,34.05,34.06,34.02,34.05,47997.0,31.6244,31.6337,31.5965,31.6244,47997.0
2020-08-27 14:30:00,34.05,34.06,34.02,34.04,58454.0,31.6244,31.6337,31.5965,31.6151,58454.0
2020-08-27 14:40:00,34.04,34.04,33.99,33.99,122299.0,31.6151,31.6151,31.5687,31.5687,122299.0
2020-08-27 14:50:00,34.0,34.01,33.97,33.98,234334.0,31.578,31.5872,31.5501,31.5594,234334.0
2020-08-27 15:00:00,33.98,33.99,33.94,33.95,437437.0,31.5594,31.5687,31.5222,31.5315,437437.0
2020-08-27 15:10:00,33.95,33.98,33.94,33.98,88352.0,31.5315,31.5594,31.5222,31.5594,88352.0
2020-08-27 15:20:00,33.98,34.0,33.97,33.98,51624.0,31.5594,31.578,31.5501,31.5594,51624.0
2020-08-27 15:30:00,33.99,33.99,33.97,33.97,81292.0,31.5687,31.5687,31.5501,31.5501,81292.0
2020-08-27 15:40:00,33.97,33.98,33.94,33.95,175880.0,31.5501,31.5594,31.5222,31.5315,175880.0
2020-08-27 15:50:00,33.95,33.95,33.9,33.91,429241.0,31.5315,31.5315,31.4851,31.4944,429241.0
2020-08-28 09:30:00,34.45,34.49,34.39,34.47,75646.0,31.9959,32.033,31.9402,32.0145,75646.0
2020-08-28 09:40:00,34.47,34.54,34.46,34.53,120937.0,32.0145,32.0795,32.0052,32.0702,120937.0
2020-08-28 09:50:00,34.53,34.55,34.49,34.53,145002.0,32.0702,32.0888,32.033,32.0702,145002.0
2020-08-28 10:00:00,34.54,34.56,34.45,34.46,135021.0,32.0795,32.0981,31.9959,32.0052,135021.0
2020-08-28 10:10:00,34.46,34.49,34.42,34.45,141133.0,32.0052,32.033,31.968,31.9959,141133.0
2020-08-28 10:20:00,34.45,34.49,34.41,34.48,164359.0,31.9959,32.033,31.9587,32.0238,164359.0
2020-08-28 10:30:00,34.47,34.48,34.39,34.46,173448.0,32.0145,32.0238,31.9402,32.0052,173448.0
2020-08-28 10:40:00,34.46,34.48,34.41,34.45,104096.0,32.0052,32.0238,31.9587,31.9959,104096.0
2020-08-28 10:50:00,34.45,34.47,34.4,34.43,74546.0,31.9959,32.0145,31.9495,31.9773,74546.0
2020-08-28 11:00:00,34.43,34.5,34.42,34.49,45599.0,31.9773,32.0423,31.968,32.033,45599.0
2020-08-28 11:10:00,34.49,34.53,34.48,34.52,61586.0,32.033,32.0702,32.0238,32.0609,61586.0
2020-08-28 11:20:00,34.53,34.55,34.52,34.54,35964.0,32.0702,32.0888,32.0609,32.0795,35964.0
2020-08-28 11:30:00,34.54,34.54,34.51,34.52,30799.0,32.0795,32.0795,32.0516,32.0609,30799.0
2020-08-28 11:40:00,34.52,34.53,34.5,34.51,211024.0,32.0609,32.0702,32.0423,32.0516,211024.0
2020-08-28 11:50:00,34.51,34.52,34.47,34.48,118595.0,32.0516,32.0609,32.0145,32.0238,118595.0
2020-08-28 12:00:00,34.48,34.5,34.47,34.5,48837.0,32.0238,32.0423,32.0145,32.0423,48837.0
2020-08-28 12:10:00,34.49,34.5,34.47,34.47,72564.0,32.033,32.0423,32.0145,32.0145,72564.0
2020-08-28 12:20:00,34.48,34.48,34.45,34.45,62924.0,32.0238,32.0238,31.9959,31.9959,62924.0
2020-08-28 12:30:00,34.45,34.47,34.43,34.45,106833.0,31.9959,32.0145,31.9773,31.9959,106833.0
2020-08-28 12:40:00,34.45,34.48,34.44,34.48,20834.0,31.9959,32.0238,31.9866,32.0238,20834.0
2020-08-28 12:50:00,34.48,34.51,34.46,34.51,33203.0,32.0238,32.0516,32.0052,32.0516,33203.0
2020-08-28 13:00:00,34.51,34.51,34.48,34.48,20882.0,32.0516,32.0516,32.0238,32.0238,20882.0
2020-08-28 13:10:00,34.48,34.49,34.47,34.48,29026.0,32.0238,32.033,32.0145,32.0238,29026.0
2020-08-28 13:20:00,34.48,34.49,34.46,34.47,25614.0,32.0238,32.033,32.0052,32.0145,25614.0
2020-08-28 13:30:00,34.47,34.48,34.46,34.48,24543.0,32.0145,32.0238,32.0052,32.0238,24543.0
2020-08-28 13:40:00,34.48,34.48,34.46,34.47,13384.0,32.0238,32.0238,32.0052,32.0145,13384.0
2020-08-28 13:50:00,34.47,34.49,34.47,34.47,62260.0,32.0145,32.033,32.0145,32.0145,62260.0
2020-08-28 14:00:00,34.47,34.49,34.47,34.48,28907.0,32.0145,32.033,32.0145,32.0238,28907.0
2020-08-28 14:10:00,34.49,34.51,34.48,34.51,28017.0,32.033,32.0516,32.0238,32.0516,28017.0
2020-08-28 14:20:00,34.51,34.51,34.49,34.5,22390.0,32.0516,32.0516,32.033,32.0423,22390.0
2020-08-28 14:30:00,34.5,34.5,34.49,34.49,27325.0,32.0423,32.0423,32.033,32.033,27325.0
2020-08-28 14:40:00,34.49,34.51,34.49,34.51,28032.0,32.033,32.0516,32.033,32.0516,28032.0
2020-08-28 14:50:00,34.51,34.52,34.49,34.5,42648.0,32.0516,32.0609,32.033,32.0423,42648.0
2020-08-28 15:00:00,34.5,34.51,34.49,34.51,48813.0,32.0423,32.0516,32.033,32.0516,48813.0
2020-08-28 15:10:00,34.51,34.51,34.5,34.5,55667.0,32.0516,32.0516,32.0423,32.0423,55667.0
2020-08-28 15:20:00,34.51,34.51,34.49,34.49,95117.0,32.0516,32.0516,32.033,32.033,95117.0
2020-08-28 15:30:00,34.5,34.5,34.49,34.5,49125.0,32.0423,32.0423,32.033,32.0423,49125.0
2020-08-28 15:40:00,34.5,34.5,34.48,34.48,193947.0,32.0423,32.0423,32.0238,32.0238,193947.0
2020-08-28 15:50:00,34.49,34.57,34.47,34.55,689665.0,32.033,32.1073,32.0145,32.0888,689665.0
2020-08-31 09:30:00,33.52,33.52,33.27,33.3,455825.0,31.1321,31.1321,30.9,30.9278,455825.0
2020-08-31 09:40:00,33.31,33.36,33.25,33.26,226205.0,30.9371,30.9835,30.8814,30.8907,226205.0
2020-08-31 09:50:00,33.27,33.28,33.21,33.26,338850.0,30.9,30.9092,30.8442,30.8907,338850.0
2020-08-31 10:00:00,33.27,33.33,33.23,33.33,128652.0,30.9,30.9557,30.8628,30.9557,128652.0
2020-08-31 10:10:00,33.34,33.36,33.3,33.36,116167.0,30.965,30.9835,30.9278,30.9835,116167.0
2020-08-31 10:20:00,33.35,33.36,33.29,33.32,201416.0,30.9743,30.9835,30.9185,30.9464,201416.0
2020-08-31 10:30:00,33.33,33.35,33.31,33.34,72433.0,30.9557,30.9743,30.9371,30.965,72433.0
2020-08-31 10:40:00,33.34,33.36,33.31,33.36,74475.0,30.965,30.9835,30.9371,30.9835,74475.0
2020-08-31 10:50:00,33.36,33.39,33.34,33.37,74672.0,30.9835,31.0114,30.965,30.9928,74672.0
2020-08-31 11:00:00,33.37,33.38,33.31,33.33,123890.0,30.9928,31.0021,30.9371,30.9557,123890.0
2020-08-31 11:10:00,33.33,33.34,33.29,33.29,100025.0,30.9557,30.965,30.9185,30.9185,100025.0
2020-08-31 11:20:00,33.29,33.29,33.22,33.23,172996.0,30.9185,30.9185,30.8535,30.8628,172996.0
2020-08-31 11:30:00,33.23,33.32,33.21,33.31,145882.0,30.8628,30.9464,30.8442,30.9371,145882.0
2020-08-31 11:40:00,33.31,33.36,33.31,33.34,51054.0,30.9371,30.9835,30.9371,30.965,51054.0
2020-08-31 11:50:00,33.34,33.38,33.34,33.36,62730.0,30.965,31.0021,30.965,30.9835,62730.0
2020-08-31 12:00:00,33.36,33.42,33.35,33.41,150656.0,30.9835,31.0393,30.9743,31.03,150656.0
2020-08-31 12:10:00,33.41,33.46,33.4,33.45,83942.0,31.03,31.0764,31.0207,31.0671,83942.0
2020-08-31 12:20:00,33.45,33.46,33.4,33.43,66028.0,31.0671,31.0764,31.0207,31.0486,66028.0
2020-08-31 12:30:00,33.44,33.45,33.42,33.43,63048.0,31.0578,31.0671,31.0393,31.0486,63048.0
2020-08-31 12:40:00,33.44,33.44,33.4,33.42,90995.0,31.0578,31.0578,31.0207,31.0393,90995.0
2020-08-31 12:50:00,33.42,33.42,33.39,33.4,100171.0,31.0393,31.0393,31.0114,31.0207,100171.0
2020-08-31 13:00:00,33.4,33.41,33.38,33.4,57402.0,31.0207,31.03,31.0021,31.0207,57402.0
2020-08-31 13:10:00,33.4,33.41,33.39,33.4,34674.0,31.0207,31.03,31.0114,31.0207,34674.0
2020-08-31 13:20:00,33.4,33.41,33.37,33.38,39412.0,31.0207,31.03,30.9928,31.0021,39412.0
2020-08-31 13:30:00,33.38,33.4,33.37,33.38,52562.0,31.0021,31.0207,30.9928,31.0021,52562.0
2020-08-31 13:40:00,33.38,33.4,33.38,33.39,45085.0,31.0021,31.0207,31.0021,31.0114,45085.0
2020-08-31 13:50:00,33.39,33.4,33.38,33.38,45320.0,31.0114,31.0207,31.0021,31.0021,45320.0
2020-08-31 14:00:00,33.38,33.39,33.35,33.36,105511.0,31.0021,31.0114,30.9743,30.9835,105511.0
2020-08-31 14:10:00,33.37,33.39,33.35,33.36,80337.0,30.9928,31.0114,30.9743,30.9835,80337.0
2020-08-31 14:20:00,33.37,33.37,33.34,33.34,33472.0,30.9928,30.9928,30.965,30.965,33472.0
2020-08-31 14:30:00,33.34,33.37,33.34,33.37,38092.0,30.965,30.9928,30.965,30.9928,38092.0
2020-08-31 14:40:00,33.37,33.4,33.36,33.39,39519.0,30.9928,31.0207,30.9835,31.0114,39519.0
2020-08-31 14:50:00,33.4,33.4,33.37,33.39,56960.0,31.0207,31.0207,30.9928,31.0114,56960.0
2020-08-31 15:00:00,33.39,33.43,33.37,33.43,218114.0,31.0114,31.0486,30.9928,31.0486,218114.0
2020-08-31 15:10:00,33.43,33.45,33.42,33.43,122590.0,31.0486,31.0671,31.0393,31.0486,122590.0
2020-08-31 15:20:00,33.43,33.44,33.41,33.41,98340.0,31.0486,31.0578,31.03,31.03,98340.0
2020-08-31 15:30:00,33.41,33.42,33.38,33.41,157736.0,31.03,31.0393,31.0021,31.03,157736.0
2020-08-31 15:40:00,33.41,33.48,33.41,33.48,203366.0,31.03,31.095,31.03,31.095,203366.0
2020-08-31 15:50:00,33.47,33.48,33.32,33.33,1377246.0,31.0857,31.095,30.9464,30.9557,1377246.0
2020-09-01 09:30:00,33.92,33.97,33.89,33.91,289317.0,31.5037,31.5501,31.4758,31.4944,289317.0
2020-09-01 09:40:00,33.91,34.02,33.89,34.01,251389.0,31.4944,31.5965,31.4758,31.5872,251389.0
2020-09-01 09:50:00,34.0,34.0,33.93,33.94,138343.0,31.578,31.578,31.5129,31.5222,138343.0
2020-09-01 10:00:00,33.94,33.98,33.92,33.94,163831.0,31.5222,31.5594,31.5037,31.5222,163831.0
2020-09-01 10:10:00,33.93,33.98,33.93,33.98,246748.0,31.5129,31.5594,31.5129,31.5594,246748.0
2020-09-01 10:20:00,33.98,34.02,33.97,34.01,179701.0,31.5594,31.5965,31.5501,31.5872,179701.0
2020-09-01 10:30:00,34.01,34.02,33.99,34.01,192929.0,31.5872,31.5965,31.5687,31.5872,192929.0
2020-09-01 10:40:00,34.01,34.03,33.98,33.99,69906.0,31.5872,31.6058,31.5594,31.5687,69906.0
2020-09-01 10:50:00,34.0,34.03,33.98,33.98,91316.0,31.578,31.6058,31.5594,31.5594,91316.0
2020-09-01 11:00:00,33.99,34.0,33.96,33.97,69245.0,31.5687,31.578,31.5408,31.5501,69245.0
2020-09-01 11:10:00,33.97,33.99,33.97,33.97,44594.0,31.5501,31.5687,31.5501,31.5501,44594.0
2020-09-01 11:20:00,33.97,33.97,33.93,33.95,224563.0,31.5501,31.5501,31.5129,31.5315,224563.0
2020-09-01 11:30:00,33.95,33.96,33.93,33.95,98158.0,31.5315,31.5408,31.5129,31.5315,98158.0
2020-09-01 11:40:00,33.95,33.96,33.91,33.91,48942.0,31.5315,31.5408,31.4944,31.4944,48942.0
2020-09-01 11:50:00,33.91,33.94,33.91,33.93,58061.0,31.4944,31.5222,31.4944,31.5129,58061.0
2020-09-01 12:00:00,33.94,33.96,33.93,33.95,28268.0,31.5222,31.5408,31.5129,31.5315,28268.0
2020-09-01 12:10:00,33.95,33.97,33.94,33.96,21573.0,31.5315,31.5501,31.5222,31.5408,21573.0
2020-09-01 12:20:00,33.95,33.96,33.94,33.96,21622.0,31.5315,31.5408,31.5222,31.5408,21622.0
2020-09-01 12:30:00,33.96,33.96,33.92,33.93,48130.0,31.5408,31.5408,31.5037,31.5129,48130.0
2020-09-01 12:40:00,33.93,33.93,33.9,33.91,47851.0,31.5129,31.5129,31.4851,31.4944,47851.0
2020-09-01 12:50:00,33.91,33.94,33.91,33.92,23892.0,31.4944,31.5222,31.4944,31.5037,23892.0
2020-09-01 13:00:00,33.93,33.93,33.85,33.86,121432.0,31.5129,31.5129,31.4386,31.4479,121432.0
2020-09-01 13:10:00,33.86,33.86,33.84,33.84,34649.0,31.4479,31.4479,31.4294,31.4294,34649.0
2020-09-01 13:20:00,33.84,33.87,33.84,33.87,39616.0,31.4294,31.4572,31.4294,31.4572,39616.0
2020-09-01 13:30:00,33.87,33.88,33.86,33.87,15086.0,31.4572,31.4665,31.4479,31.4572,15086.0
2020-09-01 13:40:00,33.87,33.89,33.86,33.89,28140.0,31.4572,31.4758,31.4479,31.4758,28140.0
2020-09-01 13:50:00,33.89,33.89,33.88,33.89,16996.0,31.4758,31.4758,31.4665,31.4758,16996.0
2020-09-01 14:00:00,33.89,33.89,33.88,33.89,25982.0,31.4758,31.4758,31.4665,31.4758,25982.0
2020-09-01 14:10:00,33.89,33.9,33.89,33.9,30074.0,31.4758,31.4851,31.4758,31.4851,30074.0
2020-09-01 14:20:00,33.9,33.91,33.89,33.91,23373.0,31.4851,31.4944,31.4758,31.4944,23373.0
2020-09-01 14:30:00,33.91,33.91,33.9,33.91,38850.0,31.4944,31.4944,31.4851,31.4944,38850.0
2020-09-01 14:40:00,33.91,33.91,33.89,33.9,47391.0,31.4944,31.4944,31.4758,31.4851,47391.0
2020-09-01 14:50:00,33.9,33.9,33.89,33.9,66628.0,31.4851,31.4851,31.4758,31.4851,66628.0
2020-09-01 15:00:00,33.9,33.9,33.88,33.9,58971.0,31.4851,31.4851,31.4665,31.4851,58971.0
2020-09-01 15:10:00,33.9,33.9,33.87,33.87,48294.0,31.4851,31.4851,31.4572,31.4572,48294.0
2020-09-01 15:20:00,33.88,33.9,33.87,33.89,70158.0,31.4665,31.4851,31.4572,31.4758,70158.0
2020-09-01 15:30:00,33.89,33.9,33.88,33.89,112728.0,31.4758,31.4851,31.4665,31.4758,112728.0
2020-09-01 15:40:00,33.9,33.93,33.89,33.92,189333.0,31.4851,31.5129,31.4758,31.5037,189333.0
2020-09-01 15:50:00,33.92,34.03,33.92,34.02,1239082.0,31.5037,31.6058,31.5037,31.5965,1239082.0
2020-09-02 09:30:00,33.92,33.95,33.85,33.87,252735.0,31.5037,31.5315,31.4386,31.4572,252735.0
2020-09-02 09:40:00,33.87,33.96,33.84,33.92,185330.0,31.4572,31.5408,31.4294,31.5037,185330.0
2020-09-02 09:50:00,33.91,33.93,33.79,33.83,283123.0,31.4944,31.5129,31.3829,31.4201,283123.0
2020-09-02 10:00:00,33.83,33.9,33.77,33.79,117286.0,31.4201,31.4851,31.3643,31.3829,117286.0
2020-09-02 10:10:00,33.78,33.86,33.76,33.84,139294.0,31.3736,31.4479,31.355,31.4294,139294.0
2020-09-02 10:20:00,33.84,33.85,33.82,33.84,94062.0,31.4294,31.4386,31.4108,31.4294,94062.0
2020-09-02 10:30:00,33.83,33.89,33.82,33.84,121983.0,31.4201,31.4758,31.4108,31.4294,121983.0
2020-09-02 10:40:00,33.84,33.86,33.8,33.83,97733.0,31.4294,31.4479,31.3922,31.4201,97733.0
2020-09-02 10:50:00,33.83,33.85,33.8,33.82,374733.0,31.4201,31.4386,31.3922,31.4108,374733.0
2020-09-02 11:00:00,33.82,33.84,33.78,33.8,113619.0,31.4108,31.4294,31.3736,31.3922,113619.0
2020-09-02 11:10:00,33.8,33.85,33.79,33.83,107514.0,31.3922,31.4386,31.3829,31.4201,107514.0
2020-09-02 11:20:00,33.84,33.85,33.8,33.83,219019.0,31.4294,31.4386,31.3922,31.4201,219019.0
2020-09-02 11:30:00,33.83,33.87,33.78,33.79,168063.0,31.4201,31.4572,31.3736,31.3829,168063.0
2020-09-02 11:40:00,33.79,33.83,33.79,33.82,83410.0,31.3829,31.4201,31.3829,31.4108,83410.0
2020-09-02 11:50:00,33.82,33.83,33.8,33.83,47620.0,31.4108,31.4201,31.3922,31.4201,47620.0
2020-09-02 12:00:00,33.83,33.83,33.77,33.79,71733.0,31.4201,31.4201,31.3643,31.3829,71733.0
2020-09-02 12:10:00,33.79,33.82,33.78,33.8,78300.0,31.3829,31.4108,31.3736,31.3922,78300.0
2020-09-02 12:20:00,33.8,33.81,33.78,33.78,109865.0,31.3922,31.4015,31.3736,31.3736,109865.0
2020-09-02 12:30:00,33.78,33.78,33.73,33.77,96179.0,31.3736,31.3736,31.3272,31.3643,96179.0
2020-09-02 12:40:00,33.77,33.79,33.76,33.78,38085.0,31.3643,31.3829,31.355,31.3736,38085.0
2020-09-02 12:50:00,33.78,33.84,33.78,33.83,120464.0,31.3736,31.4294,31.3736,31.4201,120464.0
2020-09-02 13:00:00,33.83,33.87,33.82,33.85,59646.0,31.4201,31.4572,31.4108,31.4386,59646.0
2020-09-02 13:10:00,33.86,33.88,33.83,33.85,51941.0,31.4479,31.4665,31.4201,31.4386,51941.0
2020-09-02 13:20:00,33.85,33.86,33.84,33.84,58893.0,31.4386,31.4479,31.4294,31.4294,58893.0
2020-09-02 13:30:00,33.84,33.86,33.83,33.85,24978.0,31.4294,31.4479,31.4201,31.4386,24978.0
2020-09-02 13:40:00,33.84,33.87,33.84,33.85,15448.0,31.4294,31.4572,31.4294,31.4386,15448.0
2020-09-02 13:50:00,33.85,33.86,33.83,33.84,43929.0,31.4386,31.4479,31.4201,31.4294,43929.0
2020-09-02 14:00:00,33.84,33.86,33.8,33.86,26072.0,31.4294,31.4479,31.3922,31.4479,26072.0
2020-09-02 14:10:00,33.86,33.87,33.83,33.87,26288.0,31.4479,31.4572,31.4201,31.4572,26288.0
2020-09-02 14:20:00,33.87,33.89,33.86,33.89,31052.0,31.4572,31.4758,31.4479,31.4758,31052.0
2020-09-02 14:30:00,33.88,33.91,33.88,33.9,24277.0,31.4665,31.4944,31.4665,31.4851,24277.0
2020-09-02 14:40:00,33.9,33.93,33.89,33.91,45942.0,31.4851,31.5129,31.4758,31.4944,45942.0
2020-09-02 14:50:00,33.92,33.94,33.9,33.94,81971.0,31.5037,31.5222,31.4851,31.5222,81971.0
2020-09-02 15:00:00,33.94,33.96,33.93,33.95,32727.0,31.5222,31.5408,31.5129,31.5315,32727.0
2020-09-02 15:10:00,33.95,34.0,33.95,34.0,62814.0,31.5315,31.578,31.5315,31.578,62814.0
2020-09-02 15:20:00,34.0,34.03,33.99,34.02,61014.0,31.578,31.6058,31.5687,31.5965,61014.0
2020-09-02 15:30:00,34.02,34.04,34.02,34.04,107169.0,31.5965,31.6151,31.5965,31.6151,107169.0
2020-09-02 15:40:00,34.04,34.06,34.02,34.05,154763.0,31.6151,31.6337,31.5965,31.6244,154763.0
2020-09-02 15:50:00,34.05,34.06,34.01,34.01,242493.0,31.6244,31.6337,31.5872,31.5872,242493.0
2020-09-03 09:30:00,33.98,34.02,33.92,33.99,159495.0,31.5594,31.5965,31.5037,31.5687,159495.0
2020-09-03 09:40:00,33.98,34.07,33.92,34.06,190975.0,31.5594,31.643,31.5037,31.6337,190975.0
2020-09-03 09:50:00,34.05,34.08,33.98,34.06,128563.0,31.6244,31.6523,31.5594,31.6337,128563.0
2020-09-03 10:00:00,34.07,34.1,34.03,34.04,118963.0,31.643,31.6708,31.6058,31.6151,118963.0
2020-09-03 10:10:00,34.03,34.05,33.96,33.97,109441.0,31.6058,31.6244,31.5408,31.5501,109441.0
2020-09-03 10:20:00,33.96,33.97,33.85,33.92,176770.0,31.5408,31.5501,31.4386,31.5037,176770.0
2020-09-03 10:30:00,33.92,33.95,33.83,33.86,241516.0,31.5037,31.5315,31.4201,31.4479,241516.0
2020-09-03 10:40:00,33.87,33.9,33.8,33.8,95833.0,31.4572,31.4851,31.3922,31.3922,95833.0
2020-09-03 10:50:00,33.8,33.87,33.79,33.85,120737.0,31.3922,31.4572,31.3829,31.4386,120737.0
2020-09-03 11:00:00,33.84,33.85,33.66,33.7,114792.0,31.4294,31.4386,31.2622,31.2993,114792.0
2020-09-03 11:10:00,33.7,33.73,33.52,33.53,237216.0,31.2993,31.3272,31.1321,31.1414,237216.0
2020-09-03 11:20:00,33.53,33.66,33.51,33.61,279960.0,31.1414,31.2622,31.1229,31.2157,279960.0
2020-09-03 11:30:00,33.61,33.66,33.52,33.65,172629.0,31.2157,31.2622,31.1321,31.2529,172629.0
2020-09-03 11:40:00,33.66,33.69,33.62,33.65,103274.0,31.2622,31.29,31.225,31.2529,103274.0
2020-09-03 11:50:00,33.66,33.68,33.58,33.61,59605.0,31.2622,31.2807,31.1879,31.2157,59605.0
2020-09-03 12:00:00,33.61,33.68,33.57,33.68,84067.0,31.2157,31.2807,31.1786,31.2807,84067.0
2020-09-03 12:10:00,33.69,33.72,33.66,33.67,84408.0,31.29,31.3179,31.2622,31.2715,84408.0
2020-09-03 12:20:00,33.67,33.67,33.59,33.59,70235.0,31.2715,31.2715,31.1972,31.1972,70235.0
2020-09-03 12:30:00,33.59,33.63,33.53,33.6,66544.0,31.1972,31.2343,31.1414,31.2064,66544.0
2020-09-03 12:40:00,33.61,33.61,33.54,33.54,53097.0,31.2157,31.2157,31.1507,31.1507,53097.0
2020-09-03 12:50:00,33.54,33.61,33.54,33.56,84451.0,31.1507,31.2157,31.1507,31.1693,84451.0
2020-09-03 13:00:00,33.55,33.57,33.5,33.56,71741.0,31.16,31.1786,31.1136,31.1693,71741.0
2020-09-03 13:10:00,33.56,33.61,33.55,33.58,80996.0,31.1693,31.2157,31.16,31.1879,80996.0
2020-09-03 13:20:00,33.58,33.66,33.57,33.66,61542.0,31.1879,31.2622,31.1786,31.2622,61542.0
2020-09-03 13:30:00,33.65,33.66,33.55,33.57,104902.0,31.2529,31.2622,31.16,31.1786,104902.0
2020-09-03 13:40:00,33.57,33.61,33.55,33.57,64781.0,31.1786,31.2157,31.16,31.1786,64781.0
2020-09-03 13:50:00,33.57,33.64,33.57,33.62,52258.0,31.1786,31.2436,31.1786,31.225,52258.0
2020-09-03 14:00:00,33.62,33.66,33.6,33.63,53378.0,31.225,31.2622,31.2064,31.2343,53378.0
2020-09-03 14:10:00,33.64,33.67,33.59,33.6,56413.0,31.2436,31.2715,31.1972,31.2064,56413.0
2020-09-03 14:20:00,33.59,33.64,33.57,33.64,53375.0,31.1972,31.2436,31.1786,31.2436,53375.0
2020-09-03 14:30:00,33.64,33.71,33.64,33.68,124932.0,31.2436,31.3086,31.2436,31.2807,124932.0
2020-09-03 14:40:00,33.68,33.69,33.63,33.63,60544.0,31.2807,31.29,31.2343,31.2343,60544.0
2020-09-03 14:50:00,33.64,33.66,33.58,33.58,123362.0,31.2436,31.2622,31.1879,31.1879,123362.0
2020-09-03 15:00:00,33.58,33.6,33.55,33.58,157931.0,31.1879,31.2064,31.16,31.1879,157931.0
2020-09-03 15:10:00,33.58,33.63,33.56,33.6,133760.0,31.1879,31.2343,31.1693,31.2064,133760.0
2020-09-03 15:20:00,33.59,33.61,33.54,33.55,152699.0,31.1972,31.2157,31.1507,31.16,152699.0
2020-09-03 15:30:00,33.55,33.61,33.53,33.59,180110.0,31.16,31.2157,31.1414,31.1972,180110.0
2020-09-03 15:40:00,33.59,33.65,33.57,33.6,203859.0,31.1972,31.2529,31.1786,31.2064,203859.0
2020-09-03 15:50:00,33.6,33.68,33.57,33.57,815528.0,31.2064,31.2807,31.1786,31.1786,815528.0
2020-09-04 09:30:00,33.5,33.74,33.48,33.53,440959.0,31.1136,31.3365,31.095,31.1414,440959.0
2020-09-04 09:40:00,33.54,33.61,33.43,33.45,227034.0,31.1507,31.2157,31.0486,31.0671,227034.0
2020-09-04 09:50:00,33.45,33.5,33.4,33.44,184393.0,31.0671,31.1136,31.0207,31.0578,184393.0
2020-09-04 10:00:00,33.44,33.5,33.42,33.46,167419.0,31.0578,31.1136,31.0393,31.0764,167419.0
2020-09-04 10:10:00,33.45,33.47,33.29,33.29,147236.0,31.0671,31.0857,30.9185,30.9185,147236.0
2020-09-04 10:20:00,33.3,33.38,33.27,33.27,215590.0,30.9278,31.0021,30.9,30.9,215590.0
2020-09-04 10:30:00,33.28,33.34,33.15,33.23,340124.0,30.9092,30.965,30.7885,30.8628,340124.0
2020-09-04 10:40:00,33.23,33.24,33.12,33.19,420072.0,30.8628,30.8721,30.7606,30.8257,420072.0
2020-09-04 10:50:00,33.19,33.27,33.14,33.23,220444.0,30.8257,30.9,30.7792,30.8628,220444.0
2020-09-04 11:00:00,33.23,33.24,33.14,33.15,96258.0,30.8628,30.8721,30.7792,30.7885,96258.0
2020-09-04 11:10:00,33.15,33.21,33.14,33.2,135856.0,30.7885,30.8442,30.7792,30.8349,135856.0
2020-09-04 11:20:00,33.2,33.2,33.12,33.16,202582.0,30.8349,30.8349,30.7606,30.7978,202582.0
2020-09-04 11:30:00,33.16,33.26,33.16,33.25,143127.0,30.7978,30.8907,30.7978,30.8814,143127.0
2020-09-04 11:40:00,33.25,33.26,33.21,33.24,51341.0,30.8814,30.8907,30.8442,30.8721,51341.0
2020-09-04 11:50:00,33.25,33.32,33.23,33.32,60739.0,30.8814,30.9464,30.8628,30.9464,60739.0
2020-09-04 12:00:00,33.32,33.37,33.29,33.3,51151.0,30.9464,30.9928,30.9185,30.9278,51151.0
2020-09-04 12:10:00,33.31,33.34,33.28,33.29,176598.0,30.9371,30.965,30.9092,30.9185,176598.0
2020-09-04 12:20:00,33.3,33.38,33.29,33.38,42716.0,30.9278,31.0021,30.9185,31.0021,42716.0
2020-09-04 12:30:00,33.38,33.42,33.37,33.38,41405.0,31.0021,31.0393,30.9928,31.0021,41405.0
2020-09-04 12:40:00,33.38,33.42,33.37,33.37,63359.0,31.0021,31.0393,30.9928,30.9928,63359.0
2020-09-04 12:50:00,33.37,33.39,33.34,33.39,68972.0,30.9928,31.0114,30.965,31.0114,68972.0
2020-09-04 13:00:00,33.38,33.38,33.33,33.35,45818.0,31.0021,31.0021,30.9557,30.9743,45818.0
2020-09-04 13:10:00,33.36,33.36,33.3,33.3,24747.0,30.9835,30.9835,30.9278,30.9278,24747.0
2020-09-04 13:20:00,33.31,33.38,33.31,33.35,27121.0,30.9371,31.0021,30.9371,30.9743,27121.0
2020-09-04 13:30:00,33.34,33.36,33.31,33.36,58512.0,30.965,30.9835,30.9371,30.9835,58512.0
2020-09-04 13:40:00,33.37,33.39,33.34,33.37,21726.0,30.9928,31.0114,30.965,30.9928,21726.0
2020-09-04 13:50:00,33.37,33.4,33.34,33.38,57332.0,30.9928,31.0207,30.965,31.0021,57332.0
2020-09-04 14:00:00,33.38,33.4,33.35,33.38,23662.0,31.0021,31.0207,30.9743,31.0021,23662.0
2020-09-04 14:10:00,33.38,33.43,33.36,33.41,38408.0,31.0021,31.0486,30.9835,31.03,38408.0
2020-09-04 14:20:00,33.41,33.47,33.39,33.46,49942.0,31.03,31.0857,31.0114,31.0764,49942.0
2020-09-04 14:30:00,33.45,33.51,33.44,33.51,47847.0,31.0671,31.1229,31.0578,31.1229,47847.0
2020-09-04 14:40:00,33.51,33.58,33.5,33.53,108338.0,31.1229,31.1879,31.1136,31.1414,108338.0
2020-09-04 14:50:00,33.53,33.55,33.5,33.53,64799.0,31.1414,31.16,31.1136,31.1414,64799.0
2020-09-04 15:00:00,33.54,33.54,33.5,33.54,75422.0,31.1507,31.1507,31.1136,31.1507,75422.0
2020-09-04 15:10:00,33.54,33.55,33.47,33.53,123228.0,31.1507,31.16,31.0857,31.1414,123228.0
2020-09-04 15:20:00,33.53,33.58,33.52,33.55,46975.0,31.1414,31.1879,31.1321,31.16,46975.0
2020-09-04 15:30:00,33.55,33.55,33.46,33.46,170183.0,31.16,31.16,31.0764,31.0764,170183.0
2020-09-04 15:40:00,33.47,33.5,33.43,33.44,187940.0,31.0857,31.1136,31.0486,31.0578,187940.0
2020-09-04 15:50:00,33.43,33.48,33.39,33.4,893071.0,31.0486,31.095,31.0114,31.0207,893071.0
2020-09-08 09:30:00,33.06,33.1,32.89,33.04,330508.0,30.7049,30.7421,30.547,30.6863,330508.0
2020-09-08 09:40:00,33.04,33.04,32.88,32.9,760362.0,30.6863,30.6863,30.5377,30.5563,760362.0
2020-09-08 09:50:00,32.9,32.98,32.87,32.98,470945.0,30.5563,30.6306,30.5284,30.6306,470945.0
2020-09-08 10:00:00,32.98,33.01,32.89,33.01,237319.0,30.6306,30.6585,30.547,30.6585,237319.0
2020-09-08 10:10:00,33.02,33.17,33.01,33.12,261816.0,30.6678,30.8071,30.6585,30.7606,261816.0
2020-09-08 10:20:00,33.13,33.21,33.1,33.19,197191.0,30.7699,30.8442,30.7421,30.8257,197191.0
2020-09-08 10:30:00,33.19,33.21,33.13,33.2,159920.0,30.8257,30.8442,30.7699,30.8349,159920.0
2020-09-08 10:40:00,33.2,33.2,33.04,33.05,186915.0,30.8349,30.8349,30.6863,30.6956,186915.0
2020-09-08 10:50:00,33.05,33.1,33.05,33.07,239579.0,30.6956,30.7421,30.6956,30.7142,239579.0
2020-09-08 11:00:00,33.06,33.15,33.04,33.15,145508.0,30.7049,30.7885,30.6863,30.7885,145508.0
2020-09-08 11:10:00,33.16,33.19,33.13,33.18,175459.0,30.7978,30.8257,30.7699,30.8164,175459.0
2020-09-08 11:20:00,33.19,33.19,33.11,33.13,120392.0,30.8257,30.8257,30.7514,30.7699,120392.0
2020-09-08 11:30:00,33.13,33.15,33.08,33.09,80795.0,30.7699,30.7885,30.7235,30.7328,80795.0
2020-09-08 11:40:00,33.08,33.12,33.07,33.1,55978.0,30.7235,30.7606,30.7142,30.7421,55978.0
2020-09-08 11:50:00,33.1,33.15,33.08,33.13,105042.0,30.7421,30.7885,30.7235,30.7699,105042.0
2020-09-08 12:00:00,33.13,33.18,33.12,33.16,137806.0,30.7699,30.8164,30.7606,30.7978,137806.0
2020-09-08 12:10:00,33.16,33.19,33.15,33.18,77554.0,30.7978,30.8257,30.7885,30.8164,77554.0
2020-09-08 12:20:00,33.19,33.22,33.17,33.19,63847.0,30.8257,30.8535,30.8071,30.8257,63847.0
2020-09-08 12:30:00,33.19,33.22,33.18,33.2,62645.0,30.8257,30.8535,30.8164,30.8349,62645.0
2020-09-08 12:40:00,33.2,33.24,33.18,33.23,27833.0,30.8349,30.8721,30.8164,30.8628,27833.0
2020-09-08 12:50:00,33.23,33.25,33.21,33.25,36511.0,30.8628,30.8814,30.8442,30.8814,36511.0
2020-09-08 13:00:00,33.25,33.26,33.21,33.22,46866.0,30.8814,30.8907,30.8442,30.8535,46866.0
2020-09-08 13:10:00,33.21,33.27,33.2,33.26,32656.0,30.8442,30.9,30.8349,30.8907,32656.0
2020-09-08 13:20:00,33.26,33.26,33.22,33.23,36195.0,30.8907,30.8907,30.8535,30.8628,36195.0
2020-09-08 13:30:00,33.23,33.26,33.21,33.25,76592.0,30.8628,30.8907,30.8442,30.8814,76592.0
2020-09-08 13:40:00,33.25,33.27,33.24,33.27,30334.0,30.8814,30.9,30.8721,30.9,30334.0
2020-09-08 13:50:00,33.27,33.27,33.24,33.25,22311.0,30.9,30.9,30.8721,30.8814,22311.0
2020-09-08 14:00:00,33.25,33.26,33.22,33.25,50854.0,30.8814,30.8907,30.8535,30.8814,50854.0
2020-09-08 14:10:00,33.25,33.25,33.17,33.18,25712.0,30.8814,30.8814,30.8071,30.8164,25712.0
2020-09-08 14:20:00,33.19,33.19,33.15,33.16,27838.0,30.8257,30.8257,30.7885,30.7978,27838.0
2020-09-08 14:30:00,33.15,33.16,33.1,33.11,81362.0,30.7885,30.7978,30.7421,30.7514,81362.0
2020-09-08 14:40:00,33.11,33.12,33.07,33.09,86766.0,30.7514,30.7606,30.7142,30.7328,86766.0
2020-09-08 14:50:00,33.09,33.11,33.04,33.1,91838.0,30.7328,30.7514,30.6863,30.7421,91838.0
2020-09-08 15:00:00,33.09,33.1,33.03,33.05,102508.0,30.7328,30.7421,30.6771,30.6956,102508.0
2020-09-08 15:10:00,33.05,33.1,33.04,33.07,130456.0,30.6956,30.7421,30.6863,30.7142,130456.0
2020-09-08 15:20:00,33.07,33.09,33.06,33.08,121563.0,30.7142,30.7328,30.7049,30.7235,121563.0
2020-09-08 15:30:00,33.09,33.1,33.04,33.05,316840.0,30.7328,30.7421,30.6863,30.6956,316840.0
2020-09-08 15:40:00,33.05,33.07,33.03,33.04,190949.0,30.6956,30.7142,30.6771,30.6863,190949.0
2020-09-08 15:50:00,33.04,33.05,32.99,33.0,811336.0,30.6863,30.6956,30.6399,30.6492,811336.0
2020-09-09 09:30:00,33.43,33.5,33.43,33.45,269641.0,31.0486,31.1136,31.0486,31.0671,269641.0
2020-09-09 09:40:00,33.45,33.51,33.44,33.47,121426.0,31.0671,31.1229,31.0578,31.0857,121426.0
2020-09-09 09:50:00,33.48,33.55,33.47,33.54,116046.0,31.095,31.16,31.0857,31.1507,116046.0
2020-09-09 10:00:00,33.54,33.57,33.47,33.48,98391.0,31.1507,31.1786,31.0857,31.095,98391.0
2020-09-09 10:10:00,33.48,33.53,33.47,33.52,69991.0,31.095,31.1414,31.0857,31.1321,69991.0
2020-09-09 10:20:00,33.51,33.54,33.49,33.51,82620.0,31.1229,31.1507,31.1043,31.1229,82620.0
2020-09-09 10:30:00,33.51,33.53,33.5,33.53,52678.0,31.1229,31.1414,31.1136,31.1414,52678.0
2020-09-09 10:40:00,33.53,33.54,33.48,33.48,70607.0,31.1414,31.1507,31.095,31.095,70607.0
2020-09-09 10:50:00,33.48,33.5,33.45,33.49,32604.0,31.095,31.1136,31.0671,31.1043,32604.0
2020-09-09 11:00:00,33.49,33.57,33.49,33.52,106287.0,31.1043,31.1786,31.1043,31.1321,106287.0
2020-09-09 11:10:00,33.52,33.54,33.5,33.51,69176.0,31.1321,31.1507,31.1136,31.1229,69176.0
2020-09-09 11:20:00,33.52,33.56,33.51,33.54,51723.0,31.1321,31.1693,31.1229,31.1507,51723.0
2020-09-09 11:30:00,33.54,33.56,33.53,33.54,44745.0,31.1507,31.1693,31.1414,31.1507,44745.0
2020-09-09 11:40:00,33.55,33.56,33.52,33.55,41985.0,31.16,31.1693,31.1321,31.16,41985.0
2020-09-09 11:50:00,33.56,33.58,33.54,33.55,58067.0,31.1693,31.1879,31.1507,31.16,58067.0
2020-09-09 12:00:00,33.56,33.57,33.54,33.55,11638.0,31.1693,31.1786,31.1507,31.16,11638.0
2020-09-09 12:10:00,33.56,33.57,33.55,33.57,19197.0,31.1693,31.1786,31.16,31.1786,19197.0
2020-09-09 12:20:00,33.57,33.57,33.56,33.56,7764.0,31.1786,31.1786,31.1693,31.1693,7764.0
2020-09-09 12:30:00,33.57,33.58,33.55,33.57,17926.0,31.1786,31.1879,31.16,31.1786,17926.0
2020-09-09 12:40:00,33.57,33.59,33.57,33.58,20310.0,31.1786,31.1972,31.1786,31.1879,20310.0
2020-09-09 12:50:00,33.58,33.58,33.57,33.57,21809.0,31.1879,31.1879,31.1786,31.1786,21809.0
2020-09-09 13:00:00,33.58,33.62,33.57,33.62,25657.0,31.1879,31.225,31.1786,31.225,25657.0
2020-09-09 13:10:00,33.62,33.63,33.6,33.6,11035.0,31.225,31.2343,31.2064,31.2064,11035.0
2020-09-09 13:20:00,33.6,33.62,33.6,33.61,8283.0,31.2064,31.225,31.2064,31.2157,8283.0
2020-09-09 13:30:00,33.62,33.64,33.6,33.63,31548.0,31.225,31.2436,31.2064,31.2343,31548.0
2020-09-09 13:40:00,33.63,33.63,33.59,33.61,19097.0,31.2343,31.2343,31.1972,31.2157,19097.0
2020-09-09 13:50:00,33.61,33.62,33.59,33.59,18509.0,31.2157,31.225,31.1972,31.1972,18509.0
2020-09-09 14:00:00,33.59,33.61,33.57,33.6,47772.0,31.1972,31.2157,31.1786,31.2064,47772.0
2020-09-09 14:10:00,33.6,33.62,33.59,33.61,15909.0,31.2064,31.225,31.1972,31.2157,15909.0
2020-09-09 14:20:00,33.6,33.6,33.57,33.59,8285.0,31.2064,31.2064,31.1786,31.1972,8285.0
2020-09-09 14:30:00,33.59,33.63,33.58,33.62,36457.0,31.1972,31.2343,31.1879,31.225,36457.0
2020-09-09 14:40:00,33.62,33.63,33.61,33.62,17291.0,31.225,31.2343,31.2157,31.225,17291.0
2020-09-09 14:50:00,33.62,33.64,33.61,33.62,34919.0,31.225,31.2436,31.2157,31.225,34919.0
2020-09-09 15:00:00,33.63,33.66,33.62,33.63,29564.0,31.2343,31.2622,31.225,31.2343,29564.0
2020-09-09 15:10:00,33.63,33.64,33.62,33.64,60609.0,31.2343,31.2436,31.225,31.2436,60609.0
2020-09-09 15:20:00,33.64,33.66,33.63,33.65,68867.0,31.2436,31.2622,31.2343,31.2529,68867.0
2020-09-09 15:30:00,33.65,33.67,33.62,33.62,142315.0,31.2529,31.2715,31.225,31.225,142315.0
2020-09-09 15:40:00,33.63,33.63,33.6,33.61,87888.0,31.2343,31.2343,31.2064,31.2157,87888.0
2020-09-09 15:50:00,33.61,33.63,33.59,33.62,503252.0,31.2157,31.2343,31.1972,31.225,503252.0
2020-09-10 09:30:00,34.21,34.21,34.12,34.16,84357.0,31.773,31.773,31.6894,31.7266,84357.0
2020-09-10 09:40:00,34.16,34.18,34.14,34.15,121332.0,31.7266,31.7451,31.708,31.7173,121332.0
2020-09-10 09:50:00,34.15,34.17,34.13,34.14,242145.0,31.7173,31.7358,31.6987,31.708,242145.0
2020-09-10 10:00:00,34.14,34.2,34.14,34.17,143810.0,31.708,31.7637,31.708,31.7358,143810.0
2020-09-10 10:10:00,34.17,34.18,34.13,34.14,171785.0,31.7358,31.7451,31.6987,31.708,171785.0
2020-09-10 10:20:00,34.14,34.15,34.07,34.07,104058.0,31.708,31.7173,31.643,31.643,104058.0
2020-09-10 10:30:00,34.07,34.14,34.07,34.12,62373.0,31.643,31.708,31.643,31.6894,62373.0
2020-09-10 10:40:00,34.12,34.13,34.0,34.0,69057.0,31.6894,31.6987,31.578,31.578,69057.0
2020-09-10 10:50:00,34.0,34.05,33.94,33.96,143365.0,31.578,31.6244,31.5222,31.5408,143365.0
2020-09-10 11:00:00,33.96,34.04,33.93,34.03,106286.0,31.5408,31.6151,31.5129,31.6058,106286.0
2020-09-10 11:10:00,34.03,34.05,33.97,34.01,57466.0,31.6058,31.6244,31.5501,31.5872,57466.0
2020-09-10 11:20:00,34.02,34.06,34.01,34.06,40435.0,31.5965,31.6337,31.5872,31.6337,40435.0
2020-09-10 11:30:00,34.05,34.06,34.02,34.05,28842.0,31.6244,31.6337,31.5965,31.6244,28842.0
2020-09-10 11:40:00,34.05,34.08,34.02,34.06,32756.0,31.6244,31.6523,31.5965,31.6337,32756.0
2020-09-10 11:50:00,34.06,34.06,33.99,34.0,52932.0,31.6337,31.6337,31.5687,31.578,52932.0
2020-09-10 12:00:00,34.0,34.01,33.96,33.99,61190.0,31.578,31.5872,31.5408,31.5687,61190.0
2020-09-10 12:10:00,33.99,34.02,33.97,33.99,41660.0,31.5687,31.5965,31.5501,31.5687,41660.0
2020-09-10 12:20:00,34.0,34.0,33.95,33.97,60438.0,31.578,31.578,31.5315,31.5501,60438.0
2020-09-10 12:30:00,33.97,33.99,33.89,33.9,72116.0,31.5501,31.5687,31.4758,31.4851,72116.0
2020-09-10 12:40:00,33.9,33.92,33.88,33.88,51946.0,31.4851,31.5037,31.4665,31.4665,51946.0
2020-09-10 12:50:00,33.88,33.92,33.88,33.91,37067.0,31.4665,31.5037,31.4665,31.4944,37067.0
2020-09-10 13:00:00,33.91,33.93,33.9,33.93,26089.0,31.4944,31.5129,31.4851,31.5129,26089.0
2020-09-10 13:10:00,33.94,33.97,33.91,33.96,296515.0,31.5222,31.5501,31.4944,31.5408,296515.0
2020-09-10 13:20:00,33.96,33.96,33.89,33.9,38303.0,31.5408,31.5408,31.4758,31.4851,38303.0
2020-09-10 13:30:00,33.9,33.92,33.88,33.88,73547.0,31.4851,31.5037,31.4665,31.4665,73547.0
2020-09-10 13:40:00,33.87,33.89,33.86,33.87,33154.0,31.4572,31.4758,31.4479,31.4572,33154.0
2020-09-10 13:50:00,33.87,33.88,33.85,33.87,45955.0,31.4572,31.4665,31.4386,31.4572,45955.0
2020-09-10 14:00:00,33.87,33.89,33.85,33.86,55240.0,31.4572,31.4758,31.4386,31.4479,55240.0
2020-09-10 14:10:00,33.86,33.86,33.78,33.79,88537.0,31.4479,31.4479,31.3736,31.3829,88537.0
2020-09-10 14:20:00,33.8,33.81,33.68,33.7,164702.0,31.3922,31.4015,31.2807,31.2993,164702.0
2020-09-10 14:30:00,33.69,33.76,33.69,33.76,259333.0,31.29,31.355,31.29,31.355,259333.0
2020-09-10 14:40:00,33.75,33.8,33.71,33.79,219899.0,31.3458,31.3922,31.3086,31.3829,219899.0
2020-09-10 14:50:00,33.79,33.8,33.76,33.79,84265.0,31.3829,31.3922,31.355,31.3829,84265.0
2020-09-10 15:00:00,33.79,33.79,33.71,33.72,75498.0,31.3829,31.3829,31.3086,31.3179,75498.0
2020-09-10 15:10:00,33.71,33.74,33.68,33.69,123313.0,31.3086,31.3365,31.2807,31.29,123313.0
2020-09-10 15:20:00,33.69,33.75,33.67,33.74,137878.0,31.29,31.3458,31.2715,31.3365,137878.0
2020-09-10 15:30:00,33.74,33.77,33.72,33.76,117683.0,31.3365,31.3643,31.3179,31.355,117683.0
2020-09-10 15:40:00,33.75,33.8,33.73,33.74,112057.0,31.3458,31.3922,31.3272,31.3365,112057.0
2020-09-10 15:50:00,33.74,33.77,33.69,33.71,415521.0,31.3365,31.3643,31.29,31.3086,415521.0
2020-09-11 09:30:00,34.05,34.06,33.99,34.04,61847.0,31.6244,31.6337,31.5687,31.6151,61847.0
2020-09-11 09:40:00,34.04,34.11,34.02,34.11,43942.0,31.6151,31.6801,31.5965,31.6801,43942.0
2020-09-11 09:50:00,34.11,34.13,34.0,34.01,233944.0,31.6801,31.6987,31.578,31.5872,233944.0
2020-09-11 10:00:00,34.01,34.06,34.0,34.02,163547.0,31.5872,31.6337,31.578,31.5965,163547.0
2020-09-11 10:10:00,34.02,34.08,33.99,34.07,149094.0,31.5965,31.6523,31.5687,31.643,149094.0
2020-09-11 10:20:00,34.07,34.08,34.03,34.05,87601.0,31.643,31.6523,31.6058,31.6244,87601.0
2020-09-11 10:30:00,34.05,34.06,34.01,34.04,86451.0,31.6244,31.6337,31.5872,31.6151,86451.0
2020-09-11 10:40:00,34.04,34.09,34.03,34.09,102197.0,31.6151,31.6615,31.6058,31.6615,102197.0
2020-09-11 10:50:00,34.09,34.1,34.04,34.04,52242.0,31.6615,31.6708,31.6151,31.6151,52242.0
2020-09-11 11:00:00,34.05,34.12,34.04,34.12,21060.0,31.6244,31.6894,31.6151,31.6894,21060.0
2020-09-11 11:10:00,34.11,34.12,34.09,34.12,43462.0,31.6801,31.6894,31.6615,31.6894,43462.0
2020-09-11 11:20:00,34.12,34.12,34.06,34.07,60543.0,31.6894,31.6894,31.6337,31.643,60543.0
2020-09-11 11:30:00,34.06,34.06,34.02,34.04,25733.0,31.6337,31.6337,31.5965,31.6151,25733.0
2020-09-11 11:40:00,34.04,34.05,34.02,34.04,23050.0,31.6151,31.6244,31.5965,31.6151,23050.0
2020-09-11 11:50:00,34.04,34.05,34.02,34.03,22046.0,31.6151,31.6244,31.5965,31.6058,22046.0
2020-09-11 12:00:00,34.02,34.07,34.01,34.06,16809.0,31.5965,31.643,31.5872,31.6337,16809.0
2020-09-11 12:10:00,34.06,34.08,34.04,34.07,18820.0,31.6337,31.6523,31.6151,31.643,18820.0
2020-09-11 12:20:00,34.08,34.08,34.04,34.04,7729.0,31.6523,31.6523,31.6151,31.6151,7729.0
2020-09-11 12:30:00,34.03,34.03,33.99,34.0,41645.0,31.6058,31.6058,31.5687,31.578,41645.0
2020-09-11 12:40:00,34.0,34.0,33.98,33.99,64937.0,31.578,31.578,31.5594,31.5687,64937.0
2020-09-11 12:50:00,33.99,34.02,33.97,33.97,53959.0,31.5687,31.5965,31.5501,31.5501,53959.0
2020-09-11 13:00:00,33.97,33.98,33.91,33.92,65048.0,31.5501,31.5594,31.4944,31.5037,65048.0
2020-09-11 13:10:00,33.93,33.94,33.89,33.94,169863.0,31.5129,31.5222,31.4758,31.5222,169863.0
2020-09-11 13:20:00,33.94,33.94,33.87,33.88,27919.0,31.5222,31.5222,31.4572,31.4665,27919.0
2020-09-11 13:30:00,33.87,33.91,33.85,33.9,97191.0,31.4572,31.4944,31.4386,31.4851,97191.0
2020-09-11 13:40:00,33.9,33.92,33.89,33.9,23584.0,31.4851,31.5037,31.4758,31.4851,23584.0
2020-09-11 13:50:00,33.89,33.92,33.84,33.84,87618.0,31.4758,31.5037,31.4294,31.4294,87618.0
2020-09-11 14:00:00,33.85,33.91,33.83,33.9,100010.0,31.4386,31.4944,31.4201,31.4851,100010.0
2020-09-11 14:10:00,33.9,33.91,33.87,33.88,83324.0,31.4851,31.4944,31.4572,31.4665,83324.0
2020-09-11 14:20:00,33.88,33.88,33.84,33.84,73316.0,31.4665,31.4665,31.4294,31.4294,73316.0
2020-09-11 14:30:00,33.84,33.89,33.84,33.89,58428.0,31.4294,31.4758,31.4294,31.4758,58428.0
2020-09-11 14:40:00,33.88,33.9,33.85,33.87,64056.0,31.4665,31.4851,31.4386,31.4572,64056.0
2020-09-11 14:50:00,33.87,33.92,33.86,33.88,90188.0,31.4572,31.5037,31.4479,31.4665,90188.0
2020-09-11 15:00:00,33.88,33.88,33.83,33.83,53782.0,31.4665,31.4665,31.4201,31.4201,53782.0
2020-09-11 15:10:00,33.84,33.89,33.82,33.89,80811.0,31.4294,31.4758,31.4108,31.4758,80811.0
2020-09-11 15:20:00,33.88,33.91,33.88,33.9,39930.0,31.4665,31.4944,31.4665,31.4851,39930.0
2020-09-11 15:30:00,33.9,33.92,33.86,33.87,49642.0,31.4851,31.5037,31.4479,31.4572,49642.0
2020-09-11 15:40:00,33.88,33.91,33.86,33.89,126903.0,31.4665,31.4944,31.4479,31.4758,126903.0
2020-09-11 15:50:00,33.88,33.92,33.87,33.91,215117.0,31.4665,31.5037,31.4572,31.4944,215117.0
2020-09-14 09:30:00,34.13,34.23,34.13,34.2,198854.0,31.6987,31.7916,31.6987,31.7637,198854.0
2020-09-14 09:40:00,34.19,34.26,34.19,34.25,84021.0,31.7544,31.8194,31.7544,31.8101,84021.0
2020-09-14 09:50:00,34.25,34.26,34.22,34.26,69710.0,31.8101,31.8194,31.7823,31.8194,69710.0
2020-09-14 10:00:00,34.26,34.28,34.24,34.26,142241.0,31.8194,31.838,31.8009,31.8194,142241.0
2020-09-14 10:10:00,34.26,34.29,34.25,34.28,76007.0,31.8194,31.8473,31.8101,31.838,76007.0
2020-09-14 10:20:00,34.28,34.28,34.26,34.27,55588.0,31.838,31.838,31.8194,31.8287,55588.0
2020-09-14 10:30:00,34.27,34.27,34.23,34.23,67079.0,31.8287,31.8287,31.7916,31.7916,67079.0
2020-09-14 10:40:00,34.22,34.24,34.2,34.22,72873.0,31.7823,31.8009,31.7637,31.7823,72873.0
2020-09-14 10:50:00,34.22,34.25,34.21,34.25,126035.0,31.7823,31.8101,31.773,31.8101,126035.0
2020-09-14 11:00:00,34.24,34.27,34.23,34.25,68176.0,31.8009,31.8287,31.7916,31.8101,68176.0
2020-09-14 11:10:00,34.25,34.25,34.21,34.23,35679.0,31.8101,31.8101,31.773,31.7916,35679.0
2020-09-14 11:20:00,34.23,34.25,34.23,34.24,48788.0,31.7916,31.8101,31.7916,31.8009,48788.0
2020-09-14 11:30:00,34.25,34.28,34.24,34.26,53996.0,31.8101,31.838,31.8009,31.8194,53996.0
2020-09-14 11:40:00,34.26,34.28,34.24,34.25,44409.0,31.8194,31.838,31.8009,31.8101,44409.0
2020-09-14 11:50:00,34.25,34.26,34.23,34.23,30423.0,31.8101,31.8194,31.7916,31.7916,30423.0
2020-09-14 12:00:00,34.23,34.25,34.22,34.23,29451.0,31.7916,31.8101,31.7823,31.7916,29451.0
2020-09-14 12:10:00,34.24,34.24,34.22,34.24,29864.0,31.8009,31.8009,31.7823,31.8009,29864.0
2020-09-14 12:20:00,34.23,34.24,34.23,34.24,24526.0,31.7916,31.8009,31.7916,31.8009,24526.0
2020-09-14 12:30:00,34.24,34.24,34.23,34.23,19100.0,31.8009,31.8009,31.7916,31.7916,19100.0
2020-09-14 12:40:00,34.23,34.25,34.23,34.23,40973.0,31.7916,31.8101,31.7916,31.7916,40973.0
2020-09-14 12:50:00,34.23,34.25,34.21,34.22,42016.0,31.7916,31.8101,31.773,31.7823,42016.0
2020-09-14 13:00:00,34.22,34.24,34.2,34.21,54949.0,31.7823,31.8009,31.7637,31.773,54949.0
2020-09-14 13:10:00,34.22,34.22,34.18,34.19,36913.0,31.7823,31.7823,31.7451,31.7544,36913.0
2020-09-14 13:20:00,34.19,34.22,34.18,34.22,30470.0,31.7544,31.7823,31.7451,31.7823,30470.0
2020-09-14 13:30:00,34.22,34.22,34.18,34.19,48545.0,31.7823,31.7823,31.7451,31.7544,48545.0
2020-09-14 13:40:00,34.2,34.22,34.18,34.21,34439.0,31.7637,31.7823,31.7451,31.773,34439.0
2020-09-14 13:50:00,34.22,34.23,34.21,34.23,15933.0,31.7823,31.7916,31.773,31.7916,15933.0
2020-09-14 14:00:00,34.23,34.25,34.21,34.25,69906.0,31.7916,31.8101,31.773,31.8101,69906.0
2020-09-14 14:10:00,34.25,34.3,34.24,34.28,61348.0,31.8101,31.8566,31.8009,31.838,61348.0
2020-09-14 14:20:00,34.29,34.29,34.26,34.27,55435.0,31.8473,31.8473,31.8194,31.8287,55435.0
2020-09-14 14:30:00,34.27,34.29,34.26,34.26,23800.0,31.8287,31.8473,31.8194,31.8194,23800.0
2020-09-14 14:40:00,34.27,34.29,34.24,34.25,51593.0,31.8287,31.8473,31.8009,31.8101,51593.0
2020-09-14 14:50:00,34.25,34.27,34.22,34.26,60316.0,31.8101,31.8287,31.7823,31.8194,60316.0
2020-09-14 15:00:00,34.25,34.26,34.23,34.25,51075.0,31.8101,31.8194,31.7916,31.8101,51075.0
2020-09-14 15:10:00,34.24,34.25,34.23,34.25,76959.0,31.8009,31.8101,31.7916,31.8101,76959.0
2020-09-14 15:20:00,34.25,34.25,34.21,34.23,55583.0,31.8101,31.8101,31.773,31.7916,55583.0
2020-09-14 15:30:00,34.23,34.27,34.23,34.27,60890.0,31.7916,31.8287,31.7916,31.8287,60890.0
2020-09-14 15:40:00,34.27,34.3,34.26,34.29,320293.0,31.8287,31.8566,31.8194,31.8473,320293.0
2020-09-14 15:50:00,34.29,34.3,34.25,34.25,581350.0,31.8473,31.8566,31.8101,31.8101,581350.0
2020-09-15 09:30:00,34.28,34.37,34.28,34.36,216101.0,31.838,31.9216,31.838,31.9123,216101.0
2020-09-15 09:40:00,34.36,34.38,34.31,34.32,127925.0,31.9123,31.9309,31.8659,31.8752,127925.0
2020-09-15 09:50:00,34.32,34.35,34.3,34.35,103633.0,31.8752,31.903,31.8566,31.903,103633.0
2020-09-15 10:00:00,34.34,34.37,34.31,34.33,85029.0,31.8937,31.9216,31.8659,31.8844,85029.0
2020-09-15 10:10:00,34.33,34.35,34.31,34.34,73107.0,31.8844,31.903,31.8659,31.8937,73107.0
2020-09-15 10:20:00,34.33,34.35,34.31,34.35,55064.0,31.8844,31.903,31.8659,31.903,55064.0
2020-09-15 10:30:00,34.35,34.39,34.34,34.37,77031.0,31.903,31.9402,31.8937,31.9216,77031.0
2020-09-15 10:40:00,34.36,34.38,34.33,34.38,65502.0,31.9123,31.9309,31.8844,31.9309,65502.0
2020-09-15 10:50:00,34.38,34.43,34.37,34.43,46162.0,31.9309,31.9773,31.9216,31.9773,46162.0
2020-09-15 11:00:00,34.43,34.43,34.4,34.42,25780.0,31.9773,31.9773,31.9495,31.968,25780.0
2020-09-15 11:10:00,34.42,34.45,34.42,34.44,34299.0,31.968,31.9959,31.968,31.9866,34299.0
2020-09-15 11:20:00,34.44,34.45,34.4,34.43,49630.0,31.9866,31.9959,31.9495,31.9773,49630.0
2020-09-15 11:30:00,34.44,34.45,34.42,34.45,170114.0,31.9866,31.9959,31.968,31.9959,170114.0
2020-09-15 11:40:00,34.45,34.45,34.42,34.43,22971.0,31.9959,31.9959,31.968,31.9773,22971.0
2020-09-15 11:50:00,34.43,34.43,34.4,34.41,23174.0,31.9773,31.9773,31.9495,31.9587,23174.0
2020-09-15 12:00:00,34.42,34.43,34.41,34.42,29505.0,31.968,31.9773,31.9587,31.968,29505.0
2020-09-15 12:10:00,34.41,34.43,34.41,34.43,23189.0,31.9587,31.9773,31.9587,31.9773,23189.0
2020-09-15 12:20:00,34.43,34.43,34.4,34.42,16862.0,31.9773,31.9773,31.9495,31.968,16862.0
2020-09-15 12:30:00,34.42,34.43,34.42,34.42,9335.0,31.968,31.9773,31.968,31.968,9335.0
2020-09-15 12:40:00,34.42,34.43,34.42,34.43,4765.0,31.968,31.9773,31.968,31.9773,4765.0
2020-09-15 12:50:00,34.42,34.42,34.4,34.41,86872.0,31.968,31.968,31.9495,31.9587,86872.0
2020-09-15 13:00:00,34.41,34.42,34.4,34.41,14467.0,31.9587,31.968,31.9495,31.9587,14467.0
2020-09-15 13:10:00,34.41,34.42,34.39,34.41,26422.0,31.9587,31.968,31.9402,31.9587,26422.0
2020-09-15 13:20:00,34.4,34.41,34.38,34.4,27521.0,31.9495,31.9587,31.9309,31.9495,27521.0
2020-09-15 13:30:00,34.4,34.41,34.39,34.41,14641.0,31.9495,31.9587,31.9402,31.9587,14641.0
2020-09-15 13:40:00,34.4,34.42,34.4,34.42,62092.0,31.9495,31.968,31.9495,31.968,62092.0
2020-09-15 13:50:00,34.42,34.43,34.4,34.41,10302.0,31.968,31.9773,31.9495,31.9587,10302.0
2020-09-15 14:00:00,34.4,34.41,34.38,34.38,25788.0,31.9495,31.9587,31.9309,31.9309,25788.0
2020-09-15 14:10:00,34.38,34.4,34.38,34.38,18220.0,31.9309,31.9495,31.9309,31.9309,18220.0
2020-09-15 14:20:00,34.39,34.4,34.36,34.38,9780.0,31.9402,31.9495,31.9123,31.9309,9780.0
2020-09-15 14:30:00,34.38,34.38,34.35,34.38,12543.0,31.9309,31.9309,31.903,31.9309,12543.0
2020-09-15 14:40:00,34.38,34.41,34.37,34.41,16050.0,31.9309,31.9587,31.9216,31.9587,16050.0
2020-09-15 14:50:00,34.41,34.42,34.4,34.41,25481.0,31.9587,31.968,31.9495,31.9587,25481.0
2020-09-15 15:00:00,34.41,34.42,34.36,34.37,51147.0,31.9587,31.968,31.9123,31.9216,51147.0
2020-09-15 15:10:00,34.36,34.38,34.35,34.37,37170.0,31.9123,31.9309,31.903,31.9216,37170.0
2020-09-15 15:20:00,34.37,34.38,34.35,34.38,15950.0,31.9216,31.9309,31.903,31.9309,15950.0
2020-09-15 15:30:00,34.38,34.38,34.32,34.33,79929.0,31.9309,31.9309,31.8752,31.8844,79929.0
2020-09-15 15:40:00,34.34,34.35,34.32,34.34,86993.0,31.8937,31.903,31.8752,31.8937,86993.0
2020-09-15 15:50:00,34.34,34.39,34.33,34.38,327671.0,31.8937,31.9402,31.8844,31.9309,327671.0
2020-09-16 09:30:00,34.5,34.55,34.49,34.53,271797.0,32.0423,32.0888,32.033,32.0702,271797.0
2020-09-16 09:40:00,34.52,34.57,34.51,34.56,136206.0,32.0609,32.1073,32.0516,32.0981,136206.0
2020-09-16 09:50:00,34.55,34.6,34.54,34.59,67633.0,32.0888,32.1352,32.0795,32.1259,67633.0
2020-09-16 10:00:00,34.59,34.62,34.59,34.6,150213.0,32.1259,32.1538,32.1259,32.1352,150213.0
2020-09-16 10:10:00,34.6,34.61,34.54,34.57,102748.0,32.1352,32.1445,32.0795,32.1073,102748.0
2020-09-16 10:20:00,34.57,34.58,34.5,34.54,107851.0,32.1073,32.1166,32.0423,32.0795,107851.0
2020-09-16 10:30:00,34.54,34.57,34.53,34.57,54164.0,32.0795,32.1073,32.0702,32.1073,54164.0
2020-09-16 10:40:00,34.57,34.58,34.52,34.54,46698.0,32.1073,32.1166,32.0609,32.0795,46698.0
2020-09-16 10:50:00,34.54,34.6,34.53,34.58,75451.0,32.0795,32.1352,32.0702,32.1166,75451.0
2020-09-16 11:00:00,34.58,34.62,34.57,34.61,98041.0,32.1166,32.1538,32.1073,32.1445,98041.0
2020-09-16 11:10:00,34.61,34.67,34.59,34.67,56935.0,32.1445,32.2002,32.1259,32.2002,56935.0
2020-09-16 11:20:00,34.67,34.69,34.66,34.69,53392.0,32.2002,32.2188,32.1909,32.2188,53392.0
2020-09-16 11:30:00,34.69,34.71,34.67,34.68,37901.0,32.2188,32.2374,32.2002,32.2095,37901.0
2020-09-16 11:40:00,34.68,34.68,34.65,34.66,49554.0,32.2095,32.2095,32.1816,32.1909,49554.0
2020-09-16 11:50:00,34.66,34.69,34.65,34.66,78989.0,32.1909,32.2188,32.1816,32.1909,78989.0
2020-09-16 12:00:00,34.66,34.68,34.65,34.66,48706.0,32.1909,32.2095,32.1816,32.1909,48706.0
2020-09-16 12:10:00,34.66,34.67,34.64,34.66,67332.0,32.1909,32.2002,32.1724,32.1909,67332.0
2020-09-16 12:20:00,34.66,34.67,34.65,34.67,41058.0,32.1909,32.2002,32.1816,32.2002,41058.0
2020-09-16 12:30:00,34.67,34.68,34.64,34.68,39567.0,32.2002,32.2095,32.1724,32.2095,39567.0
2020-09-16 12:40:00,34.68,34.69,34.65,34.66,84943.0,32.2095,32.2188,32.1816,32.1909,84943.0
2020-09-16 12:50:00,34.65,34.68,34.64,34.67,60264.0,32.1816,32.2095,32.1724,32.2002,60264.0
2020-09-16 13:00:00,34.66,34.7,34.64,34.65,39568.0,32.1909,32.2281,32.1724,32.1816,39568.0
2020-09-16 13:10:00,34.65,34.67,34.63,34.65,41865.0,32.1816,32.2002,32.1631,32.1816,41865.0
2020-09-16 13:20:00,34.65,34.66,34.62,34.63,37575.0,32.1816,32.1909,32.1538,32.1631,37575.0
2020-09-16 13:30:00,34.63,34.64,34.61,34.62,38665.0,32.1631,32.1724,32.1445,32.1538,38665.0
2020-09-16 13:40:00,34.62,34.63,34.6,34.6,56144.0,32.1538,32.1631,32.1352,32.1352,56144.0
2020-09-16 13:50:00,34.6,34.69,34.58,34.69,148037.0,32.1352,32.2188,32.1166,32.2188,148037.0
2020-09-16 14:00:00,34.66,34.76,34.61,34.72,644327.0,32.1909,32.2838,32.1445,32.2467,644327.0
2020-09-16 14:10:00,34.72,34.76,34.71,34.75,405691.0,32.2467,32.2838,32.2374,32.2745,405691.0
2020-09-16 14:20:00,34.75,34.79,34.75,34.79,87114.0,32.2745,32.3117,32.2745,32.3117,87114.0
2020-09-16 14:30:00,34.79,34.83,34.74,34.82,95307.0,32.3117,32.3488,32.2652,32.3395,95307.0
2020-09-16 14:40:00,34.82,34.84,34.72,34.76,164484.0,32.3395,32.3581,32.2467,32.2838,164484.0
2020-09-16 14:50:00,34.77,34.77,34.66,34.68,119115.0,32.2931,32.2931,32.1909,32.2095,119115.0
2020-09-16 15:00:00,34.68,34.74,34.64,34.64,218865.0,32.2095,32.2652,32.1724,32.1724,218865.0
2020-09-16 15:10:00,34.65,34.66,34.59,34.63,188424.0,32.1816,32.1909,32.1259,32.1631,188424.0
2020-09-16 15:20:00,34.63,34.64,34.58,34.58,145001.0,32.1631,32.1724,32.1166,32.1166,145001.0
2020-09-16 15:30:00,34.58,34.61,34.55,34.58,174270.0,32.1166,32.1445,32.0888,32.1166,174270.0
2020-09-16 15:40:00,34.59,34.64,34.56,34.62,254595.0,32.1259,32.1724,32.0981,32.1538,254595.0
2020-09-16 15:50:00,34.62,34.63,34.58,34.59,581370.0,32.1538,32.1631,32.1166,32.1259,581370.0
2020-09-17 09:30:00,34.27,34.34,34.21,34.32,172248.0,31.8287,31.8937,31.773,31.8752,172248.0
2020-09-17 09:40:00,34.31,34.37,34.29,34.32,50358.0,31.8659,31.9216,31.8473,31.8752,50358.0
2020-09-17 09:50:00,34.32,34.39,34.32,34.37,52066.0,31.8752,31.9402,31.8752,31.9216,52066.0
2020-09-17 10:00:00,34.37,34.43,34.34,34.41,56652.0,31.9216,31.9773,31.8937,31.9587,56652.0
2020-09-17 10:10:00,34.4,34.44,34.39,34.43,200349.0,31.9495,31.9866,31.9402,31.9773,200349.0
2020-09-17 10:20:00,34.43,34.47,34.4,34.43,83313.0,31.9773,32.0145,31.9495,31.9773,83313.0
2020-09-17 10:30:00,34.43,34.46,34.39,34.46,71920.0,31.9773,32.0052,31.9402,32.0052,71920.0
2020-09-17 10:40:00,34.46,34.48,34.44,34.48,37606.0,32.0052,32.0238,31.9866,32.0238,37606.0
2020-09-17 10:50:00,34.48,34.49,34.45,34.45,27009.0,32.0238,32.033,31.9959,31.9959,27009.0
2020-09-17 11:00:00,34.46,34.49,34.45,34.48,28760.0,32.0052,32.033,31.9959,32.0238,28760.0
2020-09-17 11:10:00,34.48,34.5,34.46,34.47,27298.0,32.0238,32.0423,32.0052,32.0145,27298.0
2020-09-17 11:20:00,34.47,34.47,34.44,34.47,74984.0,32.0145,32.0145,31.9866,32.0145,74984.0
2020-09-17 11:30:00,34.46,34.48,34.44,34.45,28499.0,32.0052,32.0238,31.9866,31.9959,28499.0
2020-09-17 11:40:00,34.45,34.46,34.4,34.41,22522.0,31.9959,32.0052,31.9495,31.9587,22522.0
2020-09-17 11:50:00,34.41,34.43,34.4,34.41,17969.0,31.9587,31.9773,31.9495,31.9587,17969.0
2020-09-17 12:00:00,34.41,34.43,34.38,34.4,45792.0,31.9587,31.9773,31.9309,31.9495,45792.0
2020-09-17 12:10:00,34.4,34.4,34.33,34.36,160817.0,31.9495,31.9495,31.8844,31.9123,160817.0
2020-09-17 12:20:00,34.36,34.39,34.34,34.38,101100.0,31.9123,31.9402,31.8937,31.9309,101100.0
2020-09-17 12:30:00,34.39,34.41,34.36,34.39,225662.0,31.9402,31.9587,31.9123,31.9402,225662.0
2020-09-17 12:40:00,34.39,34.41,34.36,34.4,40025.0,31.9402,31.9587,31.9123,31.9495,40025.0
2020-09-17 12:50:00,34.39,34.44,34.39,34.42,28249.0,31.9402,31.9866,31.9402,31.968,28249.0
2020-09-17 13:00:00,34.42,34.44,34.41,34.43,23199.0,31.968,31.9866,31.9587,31.9773,23199.0
2020-09-17 13:10:00,34.43,34.43,34.39,34.4,33081.0,31.9773,31.9773,31.9402,31.9495,33081.0
2020-09-17 13:20:00,34.39,34.42,34.38,34.4,17496.0,31.9402,31.968,31.9309,31.9495,17496.0
2020-09-17 13:30:00,34.4,34.43,34.4,34.41,18827.0,31.9495,31.9773,31.9495,31.9587,18827.0
2020-09-17 13:40:00,34.42,34.44,34.41,34.44,15395.0,31.968,31.9866,31.9587,31.9866,15395.0
2020-09-17 13:50:00,34.43,34.45,34.41,34.44,16890.0,31.9773,31.9959,31.9587,31.9866,16890.0
2020-09-17 14:00:00,34.44,34.49,34.44,34.48,19132.0,31.9866,32.033,31.9866,32.0238,19132.0
2020-09-17 14:10:00,34.48,34.48,34.45,34.46,57055.0,32.0238,32.0238,31.9959,32.0052,57055.0
2020-09-17 14:20:00,34.46,34.47,34.43,34.44,39645.0,32.0052,32.0145,31.9773,31.9866,39645.0
2020-09-17 14:30:00,34.44,34.45,34.43,34.44,37736.0,31.9866,31.9959,31.9773,31.9866,37736.0
2020-09-17 14:40:00,34.44,34.47,34.43,34.47,28182.0,31.9866,32.0145,31.9773,32.0145,28182.0
2020-09-17 14:50:00,34.47,34.48,34.45,34.45,35598.0,32.0145,32.0238,31.9959,31.9959,35598.0
2020-09-17 15:00:00,34.46,34.46,34.4,34.44,392797.0,32.0052,32.0052,31.9495,31.9866,392797.0
2020-09-17 15:10:00,34.44,34.48,34.44,34.44,52972.0,31.9866,32.0238,31.9866,31.9866,52972.0
2020-09-17 15:20:00,34.45,34.46,34.42,34.45,99963.0,31.9959,32.0052,31.968,31.9959,99963.0
2020-09-17 15:30:00,34.45,34.49,34.45,34.48,68330.0,31.9959,32.033,31.9959,32.0238,68330.0
2020-09-17 15:40:00,34.49,34.51,34.46,34.5,79242.0,32.033,32.0516,32.0052,32.0423,79242.0
2020-09-17 15:50:00,34.5,34.53,34.49,34.53,256791.0,32.0423,32.0702,32.033,32.0702,256791.0
2020-09-18 09:30:00,34.46,34.47,34.41,34.44,76863.0,32.0052,32.0145,31.9587,31.9866,76863.0
2020-09-18 09:40:00,34.44,34.44,34.36,34.38,52469.0,31.9866,31.9866,31.9123,31.9309,52469.0
2020-09-18 09:50:00,34.37,34.39,34.35,34.38,113359.0,31.9216,31.9402,31.903,31.9309,113359.0
2020-09-18 10:00:00,34.38,34.43,34.38,34.41,116008.0,31.9309,31.9773,31.9309,31.9587,116008.0
2020-09-18 10:10:00,34.41,34.45,34.39,34.43,85043.0,31.9587,31.9959,31.9402,31.9773,85043.0
2020-09-18 10:20:00,34.43,34.46,34.42,34.44,55697.0,31.9773,32.0052,31.968,31.9866,55697.0
2020-09-18 10:30:00,34.43,34.43,34.39,34.4,79299.0,31.9773,31.9773,31.9402,31.9495,79299.0
2020-09-18 10:40:00,34.41,34.43,34.39,34.4,30455.0,31.9587,31.9773,31.9402,31.9495,30455.0
2020-09-18 10:50:00,34.39,34.41,34.37,34.38,34251.0,31.9402,31.9587,31.9216,31.9309,34251.0
2020-09-18 11:00:00,34.39,34.41,34.37,34.4,50404.0,31.9402,31.9587,31.9216,31.9495,50404.0
2020-09-18 11:10:00,34.4,34.42,34.37,34.37,66855.0,31.9495,31.968,31.9216,31.9216,66855.0
2020-09-18 11:20:00,34.38,34.41,34.37,34.39,25480.0,31.9309,31.9587,31.9216,31.9402,25480.0
2020-09-18 11:30:00,34.39,34.4,34.34,34.36,19932.0,31.9402,31.9495,31.8937,31.9123,19932.0
2020-09-18 11:40:00,34.36,34.36,34.32,34.34,36119.0,31.9123,31.9123,31.8752,31.8937,36119.0
2020-09-18 11:50:00,34.34,34.36,34.32,34.34,34057.0,31.8937,31.9123,31.8752,31.8937,34057.0
2020-09-18 12:00:00,34.34,34.37,34.33,34.36,63996.0,31.8937,31.9216,31.8844,31.9123,63996.0
2020-09-18 12:10:00,34.37,34.37,34.34,34.36,95176.0,31.9216,31.9216,31.8937,31.9123,95176.0
2020-09-18 12:20:00,34.36,34.37,34.34,34.36,30332.0,31.9123,31.9216,31.8937,31.9123,30332.0
2020-09-18 12:30:00,34.36,34.37,34.33,34.35,74544.0,31.9123,31.9216,31.8844,31.903,74544.0
2020-09-18 12:40:00,34.36,34.38,34.35,34.36,35902.0,31.9123,31.9309,31.903,31.9123,35902.0
2020-09-18 12:50:00,34.36,34.37,34.34,34.36,19697.0,31.9123,31.9216,31.8937,31.9123,19697.0
2020-09-18 13:00:00,34.36,34.39,34.35,34.36,20742.0,31.9123,31.9402,31.903,31.9123,20742.0
2020-09-18 13:10:00,34.36,34.4,34.35,34.36,37228.0,31.9123,31.9495,31.903,31.9123,37228.0
2020-09-18 13:20:00,34.35,34.36,34.28,34.28,44620.0,31.903,31.9123,31.838,31.838,44620.0
2020-09-18 13:30:00,34.28,34.29,34.24,34.27,107867.0,31.838,31.8473,31.8009,31.8287,107867.0
2020-09-18 13:40:00,34.27,34.3,34.26,34.3,34075.0,31.8287,31.8566,31.8194,31.8566,34075.0
2020-09-18 13:50:00,34.3,34.34,34.29,34.34,12074.0,31.8566,31.8937,31.8473,31.8937,12074.0
2020-09-18 14:00:00,34.33,34.34,34.3,34.33,19613.0,31.8844,31.8937,31.8566,31.8844,19613.0
2020-09-18 14:10:00,34.33,34.35,34.31,34.32,57074.0,31.8844,31.903,31.8659,31.8752,57074.0
2020-09-18 14:20:00,34.32,34.37,34.32,34.35,22502.0,31.8752,31.9216,31.8752,31.903,22502.0
2020-09-18 14:30:00,34.34,34.35,34.34,34.34,11336.0,31.8937,31.903,31.8937,31.8937,11336.0
2020-09-18 14:40:00,34.35,34.37,34.33,34.34,20886.0,31.903,31.9216,31.8844,31.8937,20886.0
2020-09-18 14:50:00,34.34,34.37,34.32,34.37,20030.0,31.8937,31.9216,31.8752,31.9216,20030.0
2020-09-18 15:00:00,34.36,34.38,34.33,34.34,64300.0,31.9123,31.9309,31.8844,31.8937,64300.0
2020-09-18 15:10:00,34.33,34.35,34.32,34.34,45684.0,31.8844,31.903,31.8752,31.8937,45684.0
2020-09-18 15:20:00,34.34,34.35,34.31,34.32,72065.0,31.8937,31.903,31.8659,31.8752,72065.0
2020-09-18 15:30:00,34.33,34.34,34.29,34.32,92016.0,31.8844,31.8937,31.8473,31.8752,92016.0
2020-09-18 15:40:00,34.31,34.32,34.29,34.3,85471.0,31.8659,31.8752,31.8473,31.8566,85471.0
2020-09-18 15:50:00,34.3,34.32,34.26,34.27,434568.0,31.8566,31.8752,31.8194,31.8287,434568.0
2020-09-21 09:30:00,33.57,33.6,33.48,33.51,282049.0,31.1786,31.2064,31.095,31.1229,282049.0
2020-09-21 09:40:00,33.5,33.58,33.47,33.55,380746.0,31.1136,31.1879,31.0857,31.16,380746.0
2020-09-21 09:50:00,33.56,33.57,33.51,33.54,267194.0,31.1693,31.1786,31.1229,31.1507,267194.0
2020-09-21 10:00:00,33.54,33.55,33.48,33.53,215256.0,31.1507,31.16,31.095,31.1414,215256.0
2020-09-21 10:10:00,33.52,33.55,33.47,33.48,214884.0,31.1321,31.16,31.0857,31.095,214884.0
2020-09-21 10:20:00,33.48,33.49,33.43,33.43,104818.0,31.095,31.1043,31.0486,31.0486,104818.0
2020-09-21 10:30:00,33.43,33.44,33.35,33.35,182325.0,31.0486,31.0578,30.9743,30.9743,182325.0
2020-09-21 10:40:00,33.35,33.39,33.34,33.39,160125.0,30.9743,31.0114,30.965,31.0114,160125.0
2020-09-21 10:50:00,33.39,33.4,33.35,33.39,140372.0,31.0114,31.0207,30.9743,31.0114,140372.0
2020-09-21 11:00:00,33.38,33.45,33.37,33.45,143692.0,31.0021,31.0671,30.9928,31.0671,143692.0
2020-09-21 11:10:00,33.44,33.45,33.39,33.39,110340.0,31.0578,31.0671,31.0114,31.0114,110340.0
2020-09-21 11:20:00,33.4,33.4,33.36,33.38,179791.0,31.0207,31.0207,30.9835,31.0021,179791.0
2020-09-21 11:30:00,33.39,33.42,33.38,33.39,184726.0,31.0114,31.0393,31.0021,31.0114,184726.0
2020-09-21 11:40:00,33.4,33.5,33.39,33.48,116750.0,31.0207,31.1136,31.0114,31.095,116750.0
2020-09-21 11:50:00,33.48,33.49,33.47,33.48,51127.0,31.095,31.1043,31.0857,31.095,51127.0
2020-09-21 12:00:00,33.48,33.54,33.48,33.53,25227.0,31.095,31.1507,31.095,31.1414,25227.0
2020-09-21 12:10:00,33.53,33.54,33.52,33.53,40906.0,31.1414,31.1507,31.1321,31.1414,40906.0
2020-09-21 12:20:00,33.53,33.56,33.51,33.55,22927.0,31.1414,31.1693,31.1229,31.16,22927.0
2020-09-21 12:30:00,33.55,33.58,33.54,33.57,58551.0,31.16,31.1879,31.1507,31.1786,58551.0
2020-09-21 12:40:00,33.56,33.59,33.56,33.56,31244.0,31.1693,31.1972,31.1693,31.1693,31244.0
2020-09-21 12:50:00,33.56,33.57,33.54,33.55,62442.0,31.1693,31.1786,31.1507,31.16,62442.0
2020-09-21 13:00:00,33.55,33.57,33.52,33.56,64372.0,31.16,31.1786,31.1321,31.1693,64372.0
2020-09-21 13:10:00,33.56,33.6,33.55,33.58,34907.0,31.1693,31.2064,31.16,31.1879,34907.0
2020-09-21 13:20:00,33.59,33.61,33.58,33.61,26823.0,31.1972,31.2157,31.1879,31.2157,26823.0
2020-09-21 13:30:00,33.61,33.63,33.6,33.62,43810.0,31.2157,31.2343,31.2064,31.225,43810.0
2020-09-21 13:40:00,33.63,33.65,33.62,33.65,66779.0,31.2343,31.2529,31.225,31.2529,66779.0
2020-09-21 13:50:00,33.65,33.66,33.63,33.64,64956.0,31.2529,31.2622,31.2343,31.2436,64956.0
2020-09-21 14:00:00,33.64,33.66,33.62,33.64,106986.0,31.2436,31.2622,31.225,31.2436,106986.0
2020-09-21 14:10:00,33.64,33.67,33.63,33.66,91072.0,31.2436,31.2715,31.2343,31.2622,91072.0
2020-09-21 14:20:00,33.66,33.68,33.66,33.68,42556.0,31.2622,31.2807,31.2622,31.2807,42556.0
2020-09-21 14:30:00,33.68,33.68,33.65,33.66,64648.0,31.2807,31.2807,31.2529,31.2622,64648.0
2020-09-21 14:40:00,33.65,33.67,33.65,33.65,79517.0,31.2529,31.2715,31.2529,31.2529,79517.0
2020-09-21 14:50:00,33.66,33.68,33.66,33.68,81842.0,31.2622,31.2807,31.2622,31.2807,81842.0
2020-09-21 15:00:00,33.67,33.72,33.67,33.72,78695.0,31.2715,31.3179,31.2715,31.3179,78695.0
2020-09-21 15:10:00,33.72,33.73,33.71,33.72,71226.0,31.3179,31.3272,31.3086,31.3179,71226.0
2020-09-21 15:20:00,33.72,33.74,33.71,33.73,84367.0,31.3179,31.3365,31.3086,31.3272,84367.0
2020-09-21 15:30:00,33.73,33.75,33.73,33.74,133521.0,31.3272,31.3458,31.3272,31.3365,133521.0
2020-09-21 15:40:00,33.74,33.75,33.74,33.74,206156.0,31.3365,31.3458,31.3365,31.3365,206156.0
2020-09-21 15:50:00,33.74,33.79,33.74,33.79,862981.0,31.3365,31.3829,31.3365,31.3829,862981.0
2020-09-22 09:30:00,33.53,33.55,33.43,33.47,253589.0,31.1414,31.16,31.0486,31.0857,253589.0
2020-09-22 09:40:00,33.47,33.48,33.31,33.32,226652.0,31.0857,31.095,30.9371,30.9464,226652.0
2020-09-22 09:50:00,33.31,33.32,33.28,33.29,145610.0,30.9371,30.9464,30.9092,30.9185,145610.0
2020-09-22 10:00:00,33.3,33.34,33.28,33.33,90537.0,30.9278,30.965,30.9092,30.9557,90537.0
2020-09-22 10:10:00,33.34,33.4,33.33,33.39,88127.0,30.965,31.0207,30.9557,31.0114,88127.0
2020-09-22 10:20:00,33.39,33.4,33.35,33.39,40999.0,31.0114,31.0207,30.9743,31.0114,40999.0
2020-09-22 10:30:00,33.4,33.4,33.32,33.33,87458.0,31.0207,31.0207,30.9464,30.9557,87458.0
2020-09-22 10:40:00,33.33,33.33,33.23,33.24,73305.0,30.9557,30.9557,30.8628,30.8721,73305.0
2020-09-22 10:50:00,33.24,33.29,33.21,33.23,69183.0,30.8721,30.9185,30.8442,30.8628,69183.0
2020-09-22 11:00:00,33.23,33.25,33.2,33.22,80647.0,30.8628,30.8814,30.8349,30.8535,80647.0
2020-09-22 11:10:00,33.22,33.29,33.21,33.28,100698.0,30.8535,30.9185,30.8442,30.9092,100698.0
2020-09-22 11:20:00,33.28,33.28,33.25,33.27,150861.0,30.9092,30.9092,30.8814,30.9,150861.0
2020-09-22 11:30:00,33.27,33.28,33.22,33.25,89055.0,30.9,30.9092,30.8535,30.8814,89055.0
2020-09-22 11:40:00,33.25,33.28,33.24,33.28,39276.0,30.8814,30.9092,30.8721,30.9092,39276.0
2020-09-22 11:50:00,33.28,33.29,33.25,33.28,60013.0,30.9092,30.9185,30.8814,30.9092,60013.0
2020-09-22 12:00:00,33.28,33.3,33.27,33.28,34521.0,30.9092,30.9278,30.9,30.9092,34521.0
2020-09-22 12:10:00,33.28,33.3,33.27,33.29,15346.0,30.9092,30.9278,30.9,30.9185,15346.0
2020-09-22 12:20:00,33.29,33.31,33.28,33.3,29365.0,30.9185,30.9371,30.9092,30.9278,29365.0
2020-09-22 12:30:00,33.31,33.32,33.3,33.3,23805.0,30.9371,30.9464,30.9278,30.9278,23805.0
2020-09-22 12:40:00,33.3,33.31,33.28,33.28,22600.0,30.9278,30.9371,30.9092,30.9092,22600.0
2020-09-22 12:50:00,33.28,33.29,33.24,33.27,39241.0,30.9092,30.9185,30.8721,30.9,39241.0
2020-09-22 13:00:00,33.27,33.3,33.26,33.3,29575.0,30.9,30.9278,30.8907,30.9278,29575.0
2020-09-22 13:10:00,33.29,33.31,33.29,33.3,26434.0,30.9185,30.9371,30.9185,30.9278,26434.0
2020-09-22 13:20:00,33.3,33.33,33.29,33.32,18972.0,30.9278,30.9557,30.9185,30.9464,18972.0
2020-09-22 13:30:00,33.31,33.32,33.29,33.3,11290.0,30.9371,30.9464,30.9185,30.9278,11290.0
2020-09-22 13:40:00,33.31,33.32,33.3,33.32,14553.0,30.9371,30.9464,30.9278,30.9464,14553.0
2020-09-22 13:50:00,33.32,33.35,33.31,33.34,9001.0,30.9464,30.9743,30.9371,30.965,9001.0
2020-09-22 14:00:00,33.35,33.39,33.35,33.37,29810.0,30.9743,31.0114,30.9743,30.9928,29810.0
2020-09-22 14:10:00,33.37,33.38,33.35,33.37,61114.0,30.9928,31.0021,30.9743,30.9928,61114.0
2020-09-22 14:20:00,33.36,33.36,33.32,33.36,125975.0,30.9835,30.9835,30.9464,30.9835,125975.0
2020-09-22 14:30:00,33.36,33.37,33.34,33.36,67758.0,30.9835,30.9928,30.965,30.9835,67758.0
2020-09-22 14:40:00,33.36,33.39,33.36,33.38,15187.0,30.9835,31.0114,30.9835,31.0021,15187.0
2020-09-22 14:50:00,33.39,33.4,33.38,33.38,18381.0,31.0114,31.0207,31.0021,31.0021,18381.0
2020-09-22 15:00:00,33.38,33.41,33.37,33.41,42069.0,31.0021,31.03,30.9928,31.03,42069.0
2020-09-22 15:10:00,33.4,33.42,33.38,33.41,42568.0,31.0207,31.0393,31.0021,31.03,42568.0
2020-09-22 15:20:00,33.41,33.45,33.41,33.45,40406.0,31.03,31.0671,31.03,31.0671,40406.0
2020-09-22 15:30:00,33.45,33.45,33.43,33.45,47843.0,31.0671,31.0671,31.0486,31.0671,47843.0
2020-09-22 15:40:00,33.44,33.46,33.44,33.45,136215.0,31.0578,31.0764,31.0578,31.0671,136215.0
2020-09-22 15:50:00,33.45,33.47,33.4,33.43,432086.0,31.0671,31.0857,31.0207,31.0486,432086.0
2020-09-23 09:30:00,33.18,33.21,33.12,33.19,120211.0,30.8164,30.8442,30.7606,30.8257,120211.0
2020-09-23 09:40:00,33.2,33.2,33.15,33.18,89142.0,30.8349,30.8349,30.7885,30.8164,89142.0
2020-09-23 09:50:00,33.18,33.18,33.13,33.13,52633.0,30.8164,30.8164,30.7699,30.7699,52633.0
2020-09-23 10:00:00,33.13,33.17,33.12,33.14,82379.0,30.7699,30.8071,30.7606,30.7792,82379.0
2020-09-23 10:10:00,33.14,33.16,33.1,33.11,93930.0,30.7792,30.7978,30.7421,30.7514,93930.0
2020-09-23 10:20:00,33.1,33.11,33.06,33.08,127865.0,30.7421,30.7514,30.7049,30.7235,127865.0
2020-09-23 10:30:00,33.08,33.1,33.03,33.04,65708.0,30.7235,30.7421,30.6771,30.6863,65708.0
2020-09-23 10:40:00,33.03,33.09,33.03,33.08,76172.0,30.6771,30.7328,30.6771,30.7235,76172.0
2020-09-23 10:50:00,33.09,33.09,33.03,33.07,55970.0,30.7328,30.7328,30.6771,30.7142,55970.0
2020-09-23 11:00:00,33.07,33.11,33.05,33.11,136265.0,30.7142,30.7514,30.6956,30.7514,136265.0
2020-09-23 11:10:00,33.11,33.12,33.09,33.11,84827.0,30.7514,30.7606,30.7328,30.7514,84827.0
2020-09-23 11:20:00,33.11,33.11,33.08,33.09,64351.0,30.7514,30.7514,30.7235,30.7328,64351.0
2020-09-23 11:30:00,33.09,33.1,33.06,33.08,78638.0,30.7328,30.7421,30.7049,30.7235,78638.0
2020-09-23 11:40:00,33.08,33.09,33.03,33.05,50688.0,30.7235,30.7328,30.6771,30.6956,50688.0
2020-09-23 11:50:00,33.04,33.06,33.02,33.05,66827.0,30.6863,30.7049,30.6678,30.6956,66827.0
2020-09-23 12:00:00,33.05,33.09,33.04,33.08,29540.0,30.6956,30.7328,30.6863,30.7235,29540.0
2020-09-23 12:10:00,33.09,33.11,33.08,33.09,46010.0,30.7328,30.7514,30.7235,30.7328,46010.0
2020-09-23 12:20:00,33.09,33.11,33.07,33.1,86359.0,30.7328,30.7514,30.7142,30.7421,86359.0
2020-09-23 12:30:00,33.1,33.13,33.08,33.12,43189.0,30.7421,30.7699,30.7235,30.7606,43189.0
2020-09-23 12:40:00,33.13,33.14,33.12,33.14,26747.0,30.7699,30.7792,30.7606,30.7792,26747.0
2020-09-23 12:50:00,33.14,33.15,33.13,33.14,23529.0,30.7792,30.7885,30.7699,30.7792,23529.0
2020-09-23 13:00:00,33.15,33.15,33.13,33.15,40989.0,30.7885,30.7885,30.7699,30.7885,40989.0
2020-09-23 13:10:00,33.15,33.16,33.14,33.15,33467.0,30.7885,30.7978,30.7792,30.7885,33467.0
2020-09-23 13:20:00,33.16,33.16,33.13,33.14,36111.0,30.7978,30.7978,30.7699,30.7792,36111.0
2020-09-23 13:30:00,33.13,33.15,33.13,33.15,48360.0,30.7699,30.7885,30.7699,30.7885,48360.0
2020-09-23 13:40:00,33.14,33.15,33.12,33.13,60470.0,30.7792,30.7885,30.7606,30.7699,60470.0
2020-09-23 13:50:00,33.13,33.13,33.09,33.1,46064.0,30.7699,30.7699,30.7328,30.7421,46064.0
2020-09-23 14:00:00,33.11,33.11,33.05,33.06,50277.0,30.7514,30.7514,30.6956,30.7049,50277.0
2020-09-23 14:10:00,33.05,33.05,32.98,32.99,72424.0,30.6956,30.6956,30.6306,30.6399,72424.0
2020-09-23 14:20:00,32.99,33.04,32.98,33.02,75115.0,30.6399,30.6863,30.6306,30.6678,75115.0
2020-09-23 14:30:00,33.02,33.03,32.99,33.0,46959.0,30.6678,30.6771,30.6399,30.6492,46959.0
2020-09-23 14:40:00,33.01,33.01,32.96,32.98,78344.0,30.6585,30.6585,30.612,30.6306,78344.0
2020-09-23 14:50:00,32.98,33.01,32.94,32.94,70267.0,30.6306,30.6585,30.5935,30.5935,70267.0
2020-09-23 15:00:00,32.95,32.97,32.91,32.96,84997.0,30.6028,30.6213,30.5656,30.612,84997.0
2020-09-23 15:10:00,32.96,33.0,32.94,32.98,119950.0,30.612,30.6492,30.5935,30.6306,119950.0
2020-09-23 15:20:00,32.98,33.01,32.94,32.97,123432.0,30.6306,30.6585,30.5935,30.6213,123432.0
2020-09-23 15:30:00,32.97,32.98,32.96,32.97,85596.0,30.6213,30.6306,30.612,30.6213,85596.0
2020-09-23 15:40:00,32.97,32.98,32.93,32.94,184193.0,30.6213,30.6306,30.5842,30.5935,184193.0
2020-09-23 15:50:00,32.93,32.94,32.88,32.9,492527.0,30.5842,30.5935,30.5377,30.5563,492527.0
2020-09-24 09:30:00,32.16,32.18,32.05,32.09,561484.0,29.869,29.8876,29.7669,29.804,561484.0
2020-09-24 09:40:00,32.09,32.2,32.06,32.2,243830.0,29.804,29.9062,29.7762,29.9062,243830.0
2020-09-24 09:50:00,32.2,32.27,32.19,32.26,444911.0,29.9062,29.9712,29.8969,29.9619,444911.0
2020-09-24 10:00:00,32.26,32.36,32.25,32.34,162693.0,29.9619,30.0548,29.9526,30.0362,162693.0
2020-09-24 10:10:00,32.34,32.34,32.29,32.29,93362.0,30.0362,30.0362,29.9898,29.9898,93362.0
2020-09-24 10:20:00,32.28,32.28,32.22,32.22,46427.0,29.9805,29.9805,29.9248,29.9248,46427.0
2020-09-24 10:30:00,32.21,32.21,32.14,32.14,68707.0,29.9155,29.9155,29.8505,29.8505,68707.0
2020-09-24 10:40:00,32.14,32.18,32.12,32.16,92747.0,29.8505,29.8876,29.8319,29.869,92747.0
2020-09-24 10:50:00,32.16,32.2,32.14,32.18,91168.0,29.869,29.9062,29.8505,29.8876,91168.0
2020-09-24 11:00:00,32.18,32.18,32.13,32.14,72097.0,29.8876,29.8876,29.8412,29.8505,72097.0
2020-09-24 11:10:00,32.15,32.21,32.14,32.18,75842.0,29.8597,29.9155,29.8505,29.8876,75842.0
2020-09-24 11:20:00,32.18,32.26,32.17,32.24,31658.0,29.8876,29.9619,29.8783,29.9433,31658.0
2020-09-24 11:30:00,32.23,32.32,32.23,32.32,83303.0,29.934,30.0176,29.934,30.0176,83303.0
2020-09-24 11:40:00,32.32,32.35,32.29,32.3,63123.0,30.0176,30.0455,29.9898,29.9991,63123.0
2020-09-24 11:50:00,32.3,32.36,32.29,32.35,70964.0,29.9991,30.0548,29.9898,30.0455,70964.0
2020-09-24 12:00:00,32.36,32.39,32.34,32.38,64513.0,30.0548,30.0826,30.0362,30.0734,64513.0
2020-09-24 12:10:00,32.38,32.39,32.33,32.35,103541.0,30.0734,30.0826,30.0269,30.0455,103541.0
2020-09-24 12:20:00,32.36,32.4,32.35,32.37,60636.0,30.0548,30.0919,30.0455,30.0641,60636.0
2020-09-24 12:30:00,32.37,32.38,32.34,32.37,49174.0,30.0641,30.0734,30.0362,30.0641,49174.0
2020-09-24 12:40:00,32.36,32.44,32.36,32.44,43405.0,30.0548,30.1291,30.0548,30.1291,43405.0
2020-09-24 12:50:00,32.44,32.47,32.39,32.46,41491.0,30.1291,30.1569,30.0826,30.1477,41491.0
2020-09-24 13:00:00,32.47,32.5,32.46,32.49,44019.0,30.1569,30.1848,30.1477,30.1755,44019.0
2020-09-24 13:10:00,32.49,32.59,32.49,32.53,181945.0,30.1755,30.2684,30.1755,30.2127,181945.0
2020-09-24 13:20:00,32.54,32.6,32.53,32.58,327301.0,30.222,30.2777,30.2127,30.2591,327301.0
2020-09-24 13:30:00,32.58,32.61,32.56,32.58,51536.0,30.2591,30.287,30.2405,30.2591,51536.0
2020-09-24 13:40:00,32.57,32.61,32.57,32.59,42240.0,30.2498,30.287,30.2498,30.2684,42240.0
2020-09-24 13:50:00,32.59,32.6,32.52,32.52,66289.0,30.2684,30.2777,30.2034,30.2034,66289.0
2020-09-24 14:00:00,32.53,32.56,32.5,32.55,36913.0,30.2127,30.2405,30.1848,30.2312,36913.0
2020-09-24 14:10:00,32.54,32.54,32.46,32.47,63904.0,30.222,30.222,30.1477,30.1569,63904.0
2020-09-24 14:20:00,32.46,32.5,32.45,32.49,93682.0,30.1477,30.1848,30.1384,30.1755,93682.0
2020-09-24 14:30:00,32.49,32.51,32.48,32.51,60805.0,30.1755,30.1941,30.1662,30.1941,60805.0
2020-09-24 14:40:00,32.51,32.53,32.47,32.47,107307.0,30.1941,30.2127,30.1569,30.1569,107307.0
2020-09-24 14:50:00,32.46,32.47,32.4,32.41,119409.0,30.1477,30.1569,30.0919,30.1012,119409.0
2020-09-24 15:00:00,32.4,32.47,32.39,32.47,135613.0,30.0919,30.1569,30.0826,30.1569,135613.0
2020-09-24 15:10:00,32.46,32.5,32.45,32.45,80622.0,30.1477,30.1848,30.1384,30.1384,80622.0
2020-09-24 15:20:00,32.44,32.44,32.38,32.4,92846.0,30.1291,30.1291,30.0734,30.0919,92846.0
2020-09-24 15:30:00,32.4,32.45,32.38,32.45,131486.0,30.0919,30.1384,30.0734,30.1384,131486.0
2020-09-24 15:40:00,32.45,32.45,32.4,32.41,208818.0,30.1384,30.1384,30.0919,30.1012,208818.0
2020-09-24 15:50:00,32.41,32.44,32.39,32.41,531239.0,30.1012,30.1291,30.0826,30.1012,531239.0
2020-09-25 09:30:00,32.9,32.94,32.81,32.85,326458.0,30.5563,30.5935,30.4727,30.5099,326458.0
2020-09-25 09:40:00,32.84,32.92,32.84,32.86,117824.0,30.5006,30.5749,30.5006,30.5192,117824.0
2020-09-25 09:50:00,32.85,32.91,32.83,32.89,113633.0,30.5099,30.5656,30.4913,30.547,113633.0
2020-09-25 10:00:00,32.9,32.91,32.78,32.79,181558.0,30.5563,30.5656,30.4449,30.4541,181558.0
2020-09-25 10:10:00,32.79,32.79,32.67,32.76,267156.0,30.4541,30.4541,30.3427,30.4263,267156.0
2020-09-25 10:20:00,32.75,32.84,32.75,32.83,73050.0,30.417,30.5006,30.417,30.4913,73050.0
2020-09-25 10:30:00,32.83,32.86,32.79,32.85,96828.0,30.4913,30.5192,30.4541,30.5099,96828.0
2020-09-25 10:40:00,32.86,32.88,32.81,32.84,88570.0,30.5192,30.5377,30.4727,30.5006,88570.0
2020-09-25 10:50:00,32.85,32.9,32.83,32.86,71738.0,30.5099,30.5563,30.4913,30.5192,71738.0
2020-09-25 11:00:00,32.86,32.87,32.81,32.81,84082.0,30.5192,30.5284,30.4727,30.4727,84082.0
2020-09-25 11:10:00,32.8,32.88,32.8,32.87,100597.0,30.4634,30.5377,30.4634,30.5284,100597.0
2020-09-25 11:20:00,32.87,32.88,32.83,32.86,228075.0,30.5284,30.5377,30.4913,30.5192,228075.0
2020-09-25 11:30:00,32.86,32.87,32.83,32.85,68308.0,30.5192,30.5284,30.4913,30.5099,68308.0
2020-09-25 11:40:00,32.85,32.86,32.78,32.79,52093.0,30.5099,30.5192,30.4449,30.4541,52093.0
2020-09-25 11:50:00,32.8,32.81,32.78,32.8,93315.0,30.4634,30.4727,30.4449,30.4634,93315.0
2020-09-25 12:00:00,32.79,32.86,32.78,32.86,38683.0,30.4541,30.5192,30.4449,30.5192,38683.0
2020-09-25 12:10:00,32.86,32.88,32.83,32.83,20508.0,30.5192,30.5377,30.4913,30.4913,20508.0
2020-09-25 12:20:00,32.83,32.84,32.8,32.82,24285.0,30.4913,30.5006,30.4634,30.482,24285.0
2020-09-25 12:30:00,32.82,32.83,32.8,32.83,34945.0,30.482,30.4913,30.4634,30.4913,34945.0
2020-09-25 12:40:00,32.83,32.84,32.79,32.8,20756.0,30.4913,30.5006,30.4541,30.4634,20756.0
2020-09-25 12:50:00,32.8,32.83,32.79,32.82,13140.0,30.4634,30.4913,30.4541,30.482,13140.0
2020-09-25 13:00:00,32.81,32.85,32.8,32.83,28126.0,30.4727,30.5099,30.4634,30.4913,28126.0
2020-09-25 13:10:00,32.84,32.86,32.83,32.83,18520.0,30.5006,30.5192,30.4913,30.4913,18520.0
2020-09-25 13:20:00,32.83,32.85,32.81,32.83,30376.0,30.4913,30.5099,30.4727,30.4913,30376.0
2020-09-25 13:30:00,32.83,32.84,32.82,32.83,26313.0,30.4913,30.5006,30.482,30.4913,26313.0
2020-09-25 13:40:00,32.83,32.87,32.83,32.86,28960.0,30.4913,30.5284,30.4913,30.5192,28960.0
2020-09-25 13:50:00,32.86,32.89,32.86,32.87,30302.0,30.5192,30.547,30.5192,30.5284,30302.0
2020-09-25 14:00:00,32.87,32.89,32.86,32.89,13649.0,30.5284,30.547,30.5192,30.547,13649.0
2020-09-25 14:10:00,32.89,32.91,32.87,32.91,24267.0,30.547,30.5656,30.5284,30.5656,24267.0
2020-09-25 14:20:00,32.91,32.91,32.89,32.91,33210.0,30.5656,30.5656,30.547,30.5656,33210.0
2020-09-25 14:30:00,32.91,32.91,32.88,32.9,29032.0,30.5656,30.5656,30.5377,30.5563,29032.0
2020-09-25 14:40:00,32.89,32.91,32.87,32.91,25185.0,30.547,30.5656,30.5284,30.5656,25185.0
2020-09-25 14:50:00,32.91,32.93,32.89,32.9,46438.0,30.5656,30.5842,30.547,30.5563,46438.0
2020-09-25 15:00:00,32.9,32.95,32.89,32.95,85323.0,30.5563,30.6028,30.547,30.6028,85323.0
2020-09-25 15:10:00,32.95,32.98,32.94,32.97,62449.0,30.6028,30.6306,30.5935,30.6213,62449.0
2020-09-25 15:20:00,32.97,32.98,32.94,32.97,33928.0,30.6213,30.6306,30.5935,30.6213,33928.0
2020-09-25 15:30:00,32.97,32.97,32.94,32.95,33253.0,30.6213,30.6213,30.5935,30.6028,33253.0
2020-09-25 15:40:00,32.95,32.99,32.94,32.99,166804.0,30.6028,30.6399,30.5935,30.6399,166804.0
2020-09-25 15:50:00,32.98,33.09,32.98,33.07,754937.0,30.6306,30.7328,30.6306,30.7142,754937.0
2020-09-28 09:30:00,33.58,33.67,33.58,33.58,157985.0,31.1879,31.2715,31.1879,31.1879,157985.0
2020-09-28 09:40:00,33.59,33.61,33.53,33.55,125292.0,31.1972,31.2157,31.1414,31.16,125292.0
2020-09-28 09:50:00,33.54,33.58,33.52,33.58,63078.0,31.1507,31.1879,31.1321,31.1879,63078.0
2020-09-28 10:00:00,33.57,33.61,33.56,33.57,40851.0,31.1786,31.2157,31.1693,31.1786,40851.0
2020-09-28 10:10:00,33.57,33.6,33.54,33.6,74174.0,31.1786,31.2064,31.1507,31.2064,74174.0
2020-09-28 10:20:00,33.61,33.62,33.57,33.57,60149.0,31.2157,31.225,31.1786,31.1786,60149.0
2020-09-28 10:30:00,33.57,33.59,33.5,33.5,101944.0,31.1786,31.1972,31.1136,31.1136,101944.0
2020-09-28 10:40:00,33.5,33.53,33.5,33.51,74766.0,31.1136,31.1414,31.1136,31.1229,74766.0
2020-09-28 10:50:00,33.51,33.52,33.48,33.49,91124.0,31.1229,31.1321,31.095,31.1043,91124.0
2020-09-28 11:00:00,33.49,33.54,33.48,33.52,56170.0,31.1043,31.1507,31.095,31.1321,56170.0
2020-09-28 11:10:00,33.52,33.55,33.52,33.54,52527.0,31.1321,31.16,31.1321,31.1507,52527.0
2020-09-28 11:20:00,33.54,33.54,33.51,33.53,21405.0,31.1507,31.1507,31.1229,31.1414,21405.0
2020-09-28 11:30:00,33.54,33.55,33.52,33.55,12794.0,31.1507,31.16,31.1321,31.16,12794.0
2020-09-28 11:40:00,33.54,33.54,33.51,33.52,16845.0,31.1507,31.1507,31.1229,31.1321,16845.0
2020-09-28 11:50:00,33.52,33.54,33.5,33.51,34412.0,31.1321,31.1507,31.1136,31.1229,34412.0
2020-09-28 12:00:00,33.51,33.52,33.49,33.5,22552.0,31.1229,31.1321,31.1043,31.1136,22552.0
2020-09-28 12:10:00,33.5,33.52,33.47,33.48,35349.0,31.1136,31.1321,31.0857,31.095,35349.0
2020-09-28 12:20:00,33.48,33.49,33.46,33.47,29157.0,31.095,31.1043,31.0764,31.0857,29157.0
2020-09-28 12:30:00,33.47,33.49,33.45,33.48,12451.0,31.0857,31.1043,31.0671,31.095,12451.0
2020-09-28 12:40:00,33.48,33.51,33.48,33.51,22084.0,31.095,31.1229,31.095,31.1229,22084.0
2020-09-28 12:50:00,33.51,33.53,33.5,33.52,30879.0,31.1229,31.1414,31.1136,31.1321,30879.0
2020-09-28 13:00:00,33.52,33.52,33.48,33.48,21225.0,31.1321,31.1321,31.095,31.095,21225.0
2020-09-28 13:10:00,33.49,33.49,33.48,33.49,13256.0,31.1043,31.1043,31.095,31.1043,13256.0
2020-09-28 13:20:00,33.48,33.52,33.48,33.51,14345.0,31.095,31.1321,31.095,31.1229,14345.0
2020-09-28 13:30:00,33.51,33.53,33.5,33.53,23199.0,31.1229,31.1414,31.1136,31.1414,23199.0
2020-09-28 13:40:00,33.52,33.53,33.51,33.53,16059.0,31.1321,31.1414,31.1229,31.1414,16059.0
2020-09-28 13:50:00,33.52,33.54,33.52,33.52,17934.0,31.1321,31.1507,31.1321,31.1321,17934.0
2020-09-28 14:00:00,33.52,33.53,33.51,33.52,21204.0,31.1321,31.1414,31.1229,31.1321,21204.0
2020-09-28 14:10:00,33.52,33.56,33.52,33.55,9455.0,31.1321,31.1693,31.1321,31.16,9455.0
2020-09-28 14:20:00,33.55,33.56,33.52,33.53,101724.0,31.16,31.1693,31.1321,31.1414,101724.0
2020-09-28 14:30:00,33.54,33.56,33.54,33.55,14461.0,31.1507,31.1693,31.1507,31.16,14461.0
2020-09-28 14:40:00,33.55,33.57,33.55,33.56,19656.0,31.16,31.1786,31.16,31.1693,19656.0
2020-09-28 14:50:00,33.56,33.57,33.55,33.57,47325.0,31.1693,31.1786,31.16,31.1786,47325.0
2020-09-28 15:00:00,33.56,33.57,33.54,33.54,26220.0,31.1693,31.1786,31.1507,31.1507,26220.0
2020-09-28 15:10:00,33.54,33.56,33.53,33.55,61543.0,31.1507,31.1693,31.1414,31.16,61543.0
2020-09-28 15:20:00,33.55,33.56,33.54,33.55,25680.0,31.16,31.1693,31.1507,31.16,25680.0
2020-09-28 15:30:00,33.56,33.56,33.53,33.55,109224.0,31.1693,31.1693,31.1414,31.16,109224.0
2020-09-28 15:40:00,33.55,33.56,33.55,33.55,182000.0,31.16,31.1693,31.16,31.16,182000.0
2020-09-28 15:50:00,33.55,33.6,33.54,33.59,437960.0,31.16,31.2064,31.1507,31.1972,437960.0
2020-09-29 09:30:00,33.53,33.6,33.53,33.6,112894.0,31.1414,31.2064,31.1414,31.2064,112894.0
2020-09-29 09:40:00,33.6,33.64,33.56,33.63,149917.0,31.2064,31.2436,31.1693,31.2343,149917.0
2020-09-29 09:50:00,33.63,33.63,33.56,33.58,72508.0,31.2343,31.2343,31.1693,31.1879,72508.0
2020-09-29 10:00:00,33.58,33.64,33.57,33.61,40479.0,31.1879,31.2436,31.1786,31.2157,40479.0
2020-09-29 10:10:00,33.62,33.63,33.6,33.61,22050.0,31.225,31.2343,31.2064,31.2157,22050.0
2020-09-29 10:20:00,33.61,33.65,33.6,33.64,32511.0,31.2157,31.2529,31.2064,31.2436,32511.0
2020-09-29 10:30:00,33.63,33.63,33.53,33.54,32525.0,31.2343,31.2343,31.1414,31.1507,32525.0
2020-09-29 10:40:00,33.55,33.57,33.53,33.56,39267.0,31.16,31.1786,31.1414,31.1693,39267.0
2020-09-29 10:50:00,33.57,33.57,33.54,33.55,21470.0,31.1786,31.1786,31.1507,31.16,21470.0
2020-09-29 11:00:00,33.55,33.57,33.52,33.55,122638.0,31.16,31.1786,31.1321,31.16,122638.0
2020-09-29 11:10:00,33.56,33.59,33.56,33.59,15491.0,31.1693,31.1972,31.1693,31.1972,15491.0
2020-09-29 11:20:00,33.59,33.62,33.58,33.59,113248.0,31.1972,31.225,31.1879,31.1972,113248.0
2020-09-29 11:30:00,33.59,33.61,33.58,33.61,25520.0,31.1972,31.2157,31.1879,31.2157,25520.0
2020-09-29 11:40:00,33.6,33.61,33.52,33.52,19510.0,31.2064,31.2157,31.1321,31.1321,19510.0
2020-09-29 11:50:00,33.52,33.57,33.52,33.55,41874.0,31.1321,31.1786,31.1321,31.16,41874.0
2020-09-29 12:00:00,33.55,33.56,33.52,33.55,40820.0,31.16,31.1693,31.1321,31.16,40820.0
2020-09-29 12:10:00,33.55,33.56,33.54,33.55,21293.0,31.16,31.1693,31.1507,31.16,21293.0
2020-09-29 12:20:00,33.55,33.57,33.54,33.56,8802.0,31.16,31.1786,31.1507,31.1693,8802.0
2020-09-29 12:30:00,33.56,33.58,33.55,33.58,7600.0,31.1693,31.1879,31.16,31.1879,7600.0
2020-09-29 12:40:00,33.59,33.6,33.57,33.59,17007.0,31.1972,31.2064,31.1786,31.1972,17007.0
2020-09-29 12:50:00,33.59,33.62,33.57,33.61,27906.0,31.1972,31.225,31.1786,31.2157,27906.0
2020-09-29 13:00:00,33.61,33.61,33.56,33.56,15024.0,31.2157,31.2157,31.1693,31.1693,15024.0
2020-09-29 13:10:00,33.57,33.58,33.55,33.58,51608.0,31.1786,31.1879,31.16,31.1879,51608.0
2020-09-29 13:20:00,33.58,33.61,33.58,33.61,9154.0,31.1879,31.2157,31.1879,31.2157,9154.0
2020-09-29 13:30:00,33.61,33.62,33.6,33.61,17548.0,31.2157,31.225,31.2064,31.2157,17548.0
2020-09-29 13:40:00,33.62,33.62,33.6,33.61,6930.0,31.225,31.225,31.2064,31.2157,6930.0
2020-09-29 13:50:00,33.61,33.68,33.6,33.67,25518.0,31.2157,31.2807,31.2064,31.2715,25518.0
2020-09-29 14:00:00,33.67,33.68,33.65,33.66,529996.0,31.2715,31.2807,31.2529,31.2622,529996.0
2020-09-29 14:10:00,33.67,33.69,33.65,33.68,22133.0,31.2715,31.29,31.2529,31.2807,22133.0
2020-09-29 14:20:00,33.69,33.69,33.67,33.69,48395.0,31.29,31.29,31.2715,31.29,48395.0
2020-09-29 14:30:00,33.69,33.7,33.68,33.68,11016.0,31.29,31.2993,31.2807,31.2807,11016.0
2020-09-29 14:40:00,33.68,33.68,33.67,33.67,9659.0,31.2807,31.2807,31.2715,31.2715,9659.0
2020-09-29 14:50:00,33.67,33.68,33.65,33.66,12559.0,31.2715,31.2807,31.2529,31.2622,12559.0
2020-09-29 15:00:00,33.66,33.67,33.64,33.66,16285.0,31.2622,31.2715,31.2436,31.2622,16285.0
2020-09-29 15:10:00,33.66,33.67,33.65,33.67,44448.0,31.2622,31.2715,31.2529,31.2715,44448.0
2020-09-29 15:20:00,33.66,33.67,33.62,33.64,24380.0,31.2622,31.2715,31.225,31.2436,24380.0
2020-09-29 15:30:00,33.63,33.66,33.63,33.64,41283.0,31.2343,31.2622,31.2343,31.2436,41283.0
2020-09-29 15:40:00,33.64,33.65,33.63,33.63,146786.0,31.2436,31.2529,31.2343,31.2343,146786.0
2020-09-29 15:50:00,33.63,33.64,33.57,33.59,522482.0,31.2343,31.2436,31.1786,31.1972,522482.0
2020-09-30 09:30:00,33.82,33.88,33.78,33.8,106909.0,31.4108,31.4665,31.3736,31.3922,106909.0
2020-09-30 09:40:00,33.8,33.83,33.78,33.83,147683.0,31.3922,31.4201,31.3736,31.4201,147683.0
2020-09-30 09:50:00,33.82,33.9,33.81,33.9,93367.0,31.4108,31.4851,31.4015,31.4851,93367.0
2020-09-30 10:00:00,33.9,33.91,33.86,33.88,213712.0,31.4851,31.4944,31.4479,31.4665,213712.0
2020-09-30 10:10:00,33.88,33.95,33.88,33.92,78164.0,31.4665,31.5315,31.4665,31.5037,78164.0
2020-09-30 10:20:00,33.92,33.98,33.92,33.97,82117.0,31.5037,31.5594,31.5037,31.5501,82117.0
2020-09-30 10:30:00,33.97,34.0,33.96,33.98,172203.0,31.5501,31.578,31.5408,31.5594,172203.0
2020-09-30 10:40:00,33.99,34.02,33.96,33.99,57342.0,31.5687,31.5965,31.5408,31.5687,57342.0
2020-09-30 10:50:00,33.99,34.01,33.96,33.96,77232.0,31.5687,31.5872,31.5408,31.5408,77232.0
2020-09-30 11:00:00,33.95,33.98,33.94,33.95,30983.0,31.5315,31.5594,31.5222,31.5315,30983.0
2020-09-30 11:10:00,33.95,33.97,33.95,33.95,34704.0,31.5315,31.5501,31.5315,31.5315,34704.0
2020-09-30 11:20:00,33.95,33.98,33.94,33.96,109652.0,31.5315,31.5594,31.5222,31.5408,109652.0
2020-09-30 11:30:00,33.96,33.96,33.92,33.93,57829.0,31.5408,31.5408,31.5037,31.5129,57829.0
2020-09-30 11:40:00,33.93,33.95,33.91,33.95,19481.0,31.5129,31.5315,31.4944,31.5315,19481.0
2020-09-30 11:50:00,33.95,33.98,33.95,33.97,33164.0,31.5315,31.5594,31.5315,31.5501,33164.0
2020-09-30 12:00:00,33.96,33.98,33.96,33.97,25866.0,31.5408,31.5594,31.5408,31.5501,25866.0
2020-09-30 12:10:00,33.97,34.0,33.97,33.99,28361.0,31.5501,31.578,31.5501,31.5687,28361.0
2020-09-30 12:20:00,34.0,34.01,33.97,33.98,127364.0,31.578,31.5872,31.5501,31.5594,127364.0
2020-09-30 12:30:00,33.98,34.0,33.96,33.96,34602.0,31.5594,31.578,31.5408,31.5408,34602.0
2020-09-30 12:40:00,33.96,33.97,33.94,33.95,33227.0,31.5408,31.5501,31.5222,31.5315,33227.0
2020-09-30 12:50:00,33.95,33.97,33.95,33.96,38588.0,31.5315,31.5501,31.5315,31.5408,38588.0
2020-09-30 13:00:00,33.96,33.97,33.92,33.93,45105.0,31.5408,31.5501,31.5037,31.5129,45105.0
2020-09-30 13:10:00,33.94,33.96,33.93,33.95,13799.0,31.5222,31.5408,31.5129,31.5315,13799.0
2020-09-30 13:20:00,33.95,33.95,33.93,33.95,29494.0,31.5315,31.5315,31.5129,31.5315,29494.0
2020-09-30 13:30:00,33.95,33.97,33.94,33.96,27775.0,31.5315,31.5501,31.5222,31.5408,27775.0
2020-09-30 13:40:00,33.97,33.98,33.96,33.97,17113.0,31.5501,31.5594,31.5408,31.5501,17113.0
2020-09-30 13:50:00,33.97,33.98,33.96,33.97,19042.0,31.5501,31.5594,31.5408,31.5501,19042.0
2020-09-30 14:00:00,33.97,33.98,33.96,33.98,18925.0,31.5501,31.5594,31.5408,31.5594,18925.0
2020-09-30 14:10:00,33.98,33.98,33.95,33.96,29490.0,31.5594,31.5594,31.5315,31.5408,29490.0
2020-09-30 14:20:00,33.96,33.99,33.88,33.93,296115.0,31.5408,31.5687,31.4665,31.5129,296115.0
2020-09-30 14:30:00,33.93,33.94,33.9,33.91,56636.0,31.5129,31.5222,31.4851,31.4944,56636.0
2020-09-30 14:40:00,33.91,33.92,33.85,33.86,115675.0,31.4944,31.5037,31.4386,31.4479,115675.0
2020-09-30 14:50:00,33.86,33.92,33.85,33.91,78382.0,31.4479,31.5037,31.4386,31.4944,78382.0
2020-09-30 15:00:00,33.91,33.92,33.89,33.91,89999.0,31.4944,31.5037,31.4758,31.4944,89999.0
2020-09-30 15:10:00,33.91,33.91,33.81,33.83,293211.0,31.4944,31.4944,31.4015,31.4201,293211.0
2020-09-30 15:20:00,33.83,33.84,33.8,33.83,185870.0,31.4201,31.4294,31.3922,31.4201,185870.0
2020-09-30 15:30:00,33.83,33.85,33.81,33.83,106209.0,31.4201,31.4386,31.4015,31.4201,106209.0
2020-09-30 15:40:00,33.83,33.89,33.82,33.87,202595.0,31.4201,31.4758,31.4108,31.4572,202595.0
2020-09-30 15:50:00,33.87,33.9,33.83,33.83,572411.0,31.4572,31.4851,31.4201,31.4201,572411.0
2020-10-01 09:30:00,34.25,34.25,34.18,34.22,137852.0,31.8101,31.8101,31.7451,31.7823,137852.0
2020-10-01 09:40:00,34.21,34.24,34.15,34.21,168280.0,31.773,31.8009,31.7173,31.773,168280.0
2020-10-01 09:50:00,34.22,34.23,34.14,34.18,51884.0,31.7823,31.7916,31.708,31.7451,51884.0
2020-10-01 10:00:00,34.17,34.18,34.09,34.11,112288.0,31.7358,31.7451,31.6615,31.6801,112288.0
2020-10-01 10:10:00,34.11,34.13,34.07,34.13,84562.0,31.6801,31.6987,31.643,31.6987,84562.0
2020-10-01 10:20:00,34.13,34.17,34.1,34.13,71986.0,31.6987,31.7358,31.6708,31.6987,71986.0
2020-10-01 10:30:00,34.13,34.21,34.12,34.19,94344.0,31.6987,31.773,31.6894,31.7544,94344.0
2020-10-01 10:40:00,34.19,34.21,34.16,34.18,131577.0,31.7544,31.773,31.7266,31.7451,131577.0
2020-10-01 10:50:00,34.18,34.2,34.15,34.19,123036.0,31.7451,31.7637,31.7173,31.7544,123036.0
2020-10-01 11:00:00,34.2,34.22,34.16,34.2,35395.0,31.7637,31.7823,31.7266,31.7637,35395.0
2020-10-01 11:10:00,34.2,34.24,34.18,34.22,75977.0,31.7637,31.8009,31.7451,31.7823,75977.0
2020-10-01 11:20:00,34.22,34.29,34.21,34.29,119340.0,31.7823,31.8473,31.773,31.8473,119340.0
2020-10-01 11:30:00,34.29,34.29,34.26,34.27,36762.0,31.8473,31.8473,31.8194,31.8287,36762.0
2020-10-01 11:40:00,34.27,34.28,34.26,34.27,32168.0,31.8287,31.838,31.8194,31.8287,32168.0
2020-10-01 11:50:00,34.26,34.29,34.24,34.29,26009.0,31.8194,31.8473,31.8009,31.8473,26009.0
2020-10-01 12:00:00,34.28,34.29,34.24,34.27,105009.0,31.838,31.8473,31.8009,31.8287,105009.0
2020-10-01 12:10:00,34.26,34.27,34.23,34.26,78685.0,31.8194,31.8287,31.7916,31.8194,78685.0
2020-10-01 12:20:00,34.26,34.29,34.24,34.28,134335.0,31.8194,31.8473,31.8009,31.838,134335.0
2020-10-01 12:30:00,34.29,34.31,34.28,34.3,23215.0,31.8473,31.8659,31.838,31.8566,23215.0
2020-10-01 12:40:00,34.3,34.32,34.29,34.29,26810.0,31.8566,31.8752,31.8473,31.8473,26810.0
2020-10-01 12:50:00,34.29,34.31,34.28,34.28,25751.0,31.8473,31.8659,31.838,31.838,25751.0
2020-10-01 13:00:00,34.28,34.31,34.27,34.31,35034.0,31.838,31.8659,31.8287,31.8659,35034.0
2020-10-01 13:10:00,34.31,34.32,34.28,34.3,45822.0,31.8659,31.8752,31.838,31.8566,45822.0
2020-10-01 13:20:00,34.3,34.33,34.29,34.3,62033.0,31.8566,31.8844,31.8473,31.8566,62033.0
2020-10-01 13:30:00,34.31,34.32,34.29,34.31,65052.0,31.8659,31.8752,31.8473,31.8659,65052.0
2020-10-01 13:40:00,34.3,34.32,34.29,34.3,30647.0,31.8566,31.8752,31.8473,31.8566,30647.0
2020-10-01 13:50:00,34.3,34.32,34.24,34.26,90278.0,31.8566,31.8752,31.8009,31.8194,90278.0
2020-10-01 14:00:00,34.27,34.31,34.22,34.23,194311.0,31.8287,31.8659,31.7823,31.7916,194311.0
2020-10-01 14:10:00,34.23,34.25,34.22,34.24,39702.0,31.7916,31.8101,31.7823,31.8009,39702.0
2020-10-01 14:20:00,34.24,34.29,34.24,34.29,25181.0,31.8009,31.8473,31.8009,31.8473,25181.0
2020-10-01 14:30:00,34.29,34.33,34.29,34.33,43416.0,31.8473,31.8844,31.8473,31.8844,43416.0
2020-10-01 14:40:00,34.33,34.34,34.3,34.32,49871.0,31.8844,31.8937,31.8566,31.8752,49871.0
2020-10-01 14:50:00,34.31,34.33,34.31,34.32,40889.0,31.8659,31.8844,31.8659,31.8752,40889.0
2020-10-01 15:00:00,34.33,34.34,34.31,34.32,34264.0,31.8844,31.8937,31.8659,31.8752,34264.0
2020-10-01 15:10:00,34.32,34.33,34.29,34.29,174580.0,31.8752,31.8844,31.8473,31.8473,174580.0
2020-10-01 15:20:00,34.29,34.29,34.27,34.27,94908.0,31.8473,31.8473,31.8287,31.8287,94908.0
2020-10-01 15:30:00,34.27,34.3,34.27,34.29,111170.0,31.8287,31.8566,31.8287,31.8473,111170.0
2020-10-01 15:40:00,34.29,34.32,34.27,34.32,205864.0,31.8473,31.8752,31.8287,31.8752,205864.0
2020-10-01 15:50:00,34.32,34.38,34.31,34.37,455874.0,31.8752,31.9309,31.8659,31.9216,455874.0
2020-10-02 09:30:00,33.79,34.14,33.75,34.13,436302.0,31.3829,31.708,31.3458,31.6987,436302.0
2020-10-02 09:40:00,34.13,34.14,34.1,34.11,80336.0,31.6987,31.708,31.6708,31.6801,80336.0
2020-10-02 09:50:00,34.11,34.11,34.02,34.09,81650.0,31.6801,31.6801,31.5965,31.6615,81650.0
2020-10-02 10:00:00,34.09,34.15,34.08,34.14,66283.0,31.6615,31.7173,31.6523,31.708,66283.0
2020-10-02 10:10:00,34.15,34.17,34.11,34.13,46415.0,31.7173,31.7358,31.6801,31.6987,46415.0
2020-10-02 10:20:00,34.13,34.15,34.1,34.13,38470.0,31.6987,31.7173,31.6708,31.6987,38470.0
2020-10-02 10:30:00,34.14,34.15,34.11,34.11,74044.0,31.708,31.7173,31.6801,31.6801,74044.0
2020-10-02 10:40:00,34.11,34.15,34.1,34.14,26578.0,31.6801,31.7173,31.6708,31.708,26578.0
2020-10-02 10:50:00,34.14,34.14,34.1,34.14,106218.0,31.708,31.708,31.6708,31.708,106218.0
2020-10-02 11:00:00,34.13,34.16,34.1,34.13,72109.0,31.6987,31.7266,31.6708,31.6987,72109.0
2020-10-02 11:10:00,34.13,34.15,34.1,34.15,32320.0,31.6987,31.7173,31.6708,31.7173,32320.0
2020-10-02 11:20:00,34.15,34.18,34.14,34.17,73713.0,31.7173,31.7451,31.708,31.7358,73713.0
2020-10-02 11:30:00,34.17,34.18,34.11,34.11,40004.0,31.7358,31.7451,31.6801,31.6801,40004.0
2020-10-02 11:40:00,34.11,34.12,34.08,34.12,31620.0,31.6801,31.6894,31.6523,31.6894,31620.0
2020-10-02 11:50:00,34.12,34.12,34.06,34.06,20394.0,31.6894,31.6894,31.6337,31.6337,20394.0
2020-10-02 12:00:00,34.06,34.11,34.04,34.09,33039.0,31.6337,31.6801,31.6151,31.6615,33039.0
2020-10-02 12:10:00,34.1,34.2,34.09,34.17,61097.0,31.6708,31.7637,31.6615,31.7358,61097.0
2020-10-02 12:20:00,34.18,34.21,34.16,34.17,41210.0,31.7451,31.773,31.7266,31.7358,41210.0
2020-10-02 12:30:00,34.17,34.19,34.13,34.18,113976.0,31.7358,31.7544,31.6987,31.7451,113976.0
2020-10-02 12:40:00,34.17,34.18,34.15,34.15,12907.0,31.7358,31.7451,31.7173,31.7173,12907.0
2020-10-02 12:50:00,34.16,34.18,34.14,34.16,23809.0,31.7266,31.7451,31.708,31.7266,23809.0
2020-10-02 13:00:00,34.16,34.17,34.14,34.16,8346.0,31.7266,31.7358,31.708,31.7266,8346.0
2020-10-02 13:10:00,34.15,34.18,34.12,34.13,90705.0,31.7173,31.7451,31.6894,31.6987,90705.0
2020-10-02 13:20:00,34.13,34.14,34.11,34.12,68368.0,31.6987,31.708,31.6801,31.6894,68368.0
2020-10-02 13:30:00,34.12,34.12,34.09,34.11,135344.0,31.6894,31.6894,31.6615,31.6801,135344.0
2020-10-02 13:40:00,34.1,34.1,34.04,34.07,99991.0,31.6708,31.6708,31.6151,31.643,99991.0
2020-10-02 13:50:00,34.07,34.11,34.05,34.1,55904.0,31.643,31.6801,31.6244,31.6708,55904.0
2020-10-02 14:00:00,34.1,34.15,34.09,34.14,21137.0,31.6708,31.7173,31.6615,31.708,21137.0
2020-10-02 14:10:00,34.13,34.14,34.12,34.13,10757.0,31.6987,31.708,31.6894,31.6987,10757.0
2020-10-02 14:20:00,34.14,34.16,34.13,34.15,29475.0,31.708,31.7266,31.6987,31.7173,29475.0
2020-10-02 14:30:00,34.14,34.14,34.12,34.13,23910.0,31.708,31.708,31.6894,31.6987,23910.0
2020-10-02 14:40:00,34.13,34.13,34.1,34.11,32360.0,31.6987,31.6987,31.6708,31.6801,32360.0
2020-10-02 14:50:00,34.11,34.15,34.1,34.12,46130.0,31.6801,31.7173,31.6708,31.6894,46130.0
2020-10-02 15:00:00,34.12,34.12,34.09,34.09,32569.0,31.6894,31.6894,31.6615,31.6615,32569.0
2020-10-02 15:10:00,34.09,34.13,34.06,34.09,88555.0,31.6615,31.6987,31.6337,31.6615,88555.0
2020-10-02 15:20:00,34.09,34.12,34.09,34.1,58813.0,31.6615,31.6894,31.6615,31.6708,58813.0
2020-10-02 15:30:00,34.1,34.13,34.1,34.12,8000.0,31.6708,31.6987,31.6708,31.6894,8000.0
2020-10-02 15:40:00,34.13,34.13,34.09,34.1,73363.0,31.6987,31.6987,31.6615,31.6708,73363.0
2020-10-02 15:50:00,34.11,34.11,34.06,34.07,304205.0,31.6801,31.6801,31.6337,31.643,304205.0
2020-10-05 09:30:00,34.56,34.69,34.53,34.66,311774.0,32.0981,32.2188,32.0702,32.1909,311774.0
2020-10-05 09:40:00,34.66,34.68,34.63,34.64,195113.0,32.1909,32.2095,32.1631,32.1724,195113.0
2020-10-05 09:50:00,34.64,34.66,34.63,34.66,162941.0,32.1724,32.1909,32.1631,32.1909,162941.0
2020-10-05 10:00:00,34.66,34.71,34.64,34.71,108768.0,32.1909,32.2374,32.1724,32.2374,108768.0
2020-10-05 10:10:00,34.71,34.72,34.68,34.7,56984.0,32.2374,32.2467,32.2095,32.2281,56984.0
2020-10-05 10:20:00,34.7,34.72,34.68,34.69,47329.0,32.2281,32.2467,32.2095,32.2188,47329.0
2020-10-05 10:30:00,34.7,34.74,34.68,34.69,92187.0,32.2281,32.2652,32.2095,32.2188,92187.0
2020-10-05 10:40:00,34.69,34.72,34.68,34.71,67303.0,32.2188,32.2467,32.2095,32.2374,67303.0
2020-10-05 10:50:00,34.7,34.74,34.69,34.72,61925.0,32.2281,32.2652,32.2188,32.2467,61925.0
2020-10-05 11:00:00,34.72,34.74,34.71,34.72,56871.0,32.2467,32.2652,32.2374,32.2467,56871.0
2020-10-05 11:10:00,34.72,34.73,34.71,34.73,47393.0,32.2467,32.2559,32.2374,32.2559,47393.0
2020-10-05 11:20:00,34.73,34.73,34.7,34.7,79119.0,32.2559,32.2559,32.2281,32.2281,79119.0
2020-10-05 11:30:00,34.7,34.71,34.66,34.66,46990.0,32.2281,32.2374,32.1909,32.1909,46990.0
2020-10-05 11:40:00,34.66,34.68,34.65,34.66,47031.0,32.1909,32.2095,32.1816,32.1909,47031.0
2020-10-05 11:50:00,34.66,34.68,34.65,34.68,30576.0,32.1909,32.2095,32.1816,32.2095,30576.0
2020-10-05 12:00:00,34.68,34.68,34.66,34.66,16149.0,32.2095,32.2095,32.1909,32.1909,16149.0
2020-10-05 12:10:00,34.66,34.67,34.66,34.66,15999.0,32.1909,32.2002,32.1909,32.1909,15999.0
2020-10-05 12:20:00,34.66,34.66,34.65,34.65,23977.0,32.1909,32.1909,32.1816,32.1816,23977.0
2020-10-05 12:30:00,34.65,34.67,34.65,34.66,33145.0,32.1816,32.2002,32.1816,32.1909,33145.0
2020-10-05 12:40:00,34.66,34.67,34.65,34.66,28936.0,32.1909,32.2002,32.1816,32.1909,28936.0
2020-10-05 12:50:00,34.66,34.67,34.65,34.66,30699.0,32.1909,32.2002,32.1816,32.1909,30699.0
2020-10-05 13:00:00,34.66,34.67,34.65,34.65,20805.0,32.1909,32.2002,32.1816,32.1816,20805.0
2020-10-05 13:10:00,34.65,34.66,34.65,34.66,17251.0,32.1816,32.1909,32.1816,32.1909,17251.0
2020-10-05 13:20:00,34.65,34.65,34.63,34.64,17492.0,32.1816,32.1816,32.1631,32.1724,17492.0
2020-10-05 13:30:00,34.63,34.64,34.63,34.63,15731.0,32.1631,32.1724,32.1631,32.1631,15731.0
2020-10-05 13:40:00,34.63,34.64,34.62,34.63,27782.0,32.1631,32.1724,32.1538,32.1631,27782.0
2020-10-05 13:50:00,34.62,34.63,34.6,34.6,60577.0,32.1538,32.1631,32.1352,32.1352,60577.0
2020-10-05 14:00:00,34.6,34.61,34.59,34.6,55885.0,32.1352,32.1445,32.1259,32.1352,55885.0
2020-10-05 14:10:00,34.61,34.61,34.6,34.61,21759.0,32.1445,32.1445,32.1352,32.1445,21759.0
2020-10-05 14:20:00,34.61,34.62,34.6,34.61,72252.0,32.1445,32.1538,32.1352,32.1445,72252.0
2020-10-05 14:30:00,34.61,34.62,34.6,34.61,68647.0,32.1445,32.1538,32.1352,32.1445,68647.0
2020-10-05 14:40:00,34.61,34.62,34.61,34.62,10676.0,32.1445,32.1538,32.1445,32.1538,10676.0
2020-10-05 14:50:00,34.61,34.64,34.61,34.64,40379.0,32.1445,32.1724,32.1445,32.1724,40379.0
2020-10-05 15:00:00,34.63,34.65,34.63,34.65,49426.0,32.1631,32.1816,32.1631,32.1816,49426.0
2020-10-05 15:10:00,34.65,34.69,34.64,34.68,75049.0,32.1816,32.2188,32.1724,32.2095,75049.0
2020-10-05 15:20:00,34.68,34.68,34.67,34.68,23138.0,32.2095,32.2095,32.2002,32.2095,23138.0
2020-10-05 15:30:00,34.67,34.68,34.65,34.66,84477.0,32.2002,32.2095,32.1816,32.1909,84477.0
2020-10-05 15:40:00,34.66,34.67,34.64,34.65,166186.0,32.1909,32.2002,32.1724,32.1816,166186.0
2020-10-05 15:50:00,34.65,34.7,34.64,34.7,513434.0,32.1816,32.2281,32.1724,32.2281,513434.0
2020-10-06 09:30:00,34.99,35.03,34.97,34.98,230253.0,32.4974,32.5346,32.4789,32.4881,230253.0
2020-10-06 09:40:00,34.98,34.99,34.89,34.91,160295.0,32.4881,32.4974,32.4046,32.4231,160295.0
2020-10-06 09:50:00,34.9,34.95,34.89,34.95,122508.0,32.4138,32.4603,32.4046,32.4603,122508.0
2020-10-06 10:00:00,34.95,34.99,34.94,34.98,56175.0,32.4603,32.4974,32.451,32.4881,56175.0
2020-10-06 10:10:00,34.98,35.0,34.97,35.0,45583.0,32.4881,32.5067,32.4789,32.5067,45583.0
2020-10-06 10:20:00,35.0,35.0,34.98,34.99,38294.0,32.5067,32.5067,32.4881,32.4974,38294.0
2020-10-06 10:30:00,34.99,35.01,34.98,34.99,44059.0,32.4974,32.516,32.4881,32.4974,44059.0
2020-10-06 10:40:00,34.99,35.01,34.92,34.95,62257.0,32.4974,32.516,32.4324,32.4603,62257.0
2020-10-06 10:50:00,34.96,34.97,34.92,34.94,52397.0,32.4696,32.4789,32.4324,32.451,52397.0
2020-10-06 11:00:00,34.94,34.99,34.94,34.99,36549.0,32.451,32.4974,32.451,32.4974,36549.0
2020-10-06 11:10:00,35.0,35.0,34.97,34.98,99477.0,32.5067,32.5067,32.4789,32.4881,99477.0
2020-10-06 11:20:00,34.97,34.99,34.94,34.95,68047.0,32.4789,32.4974,32.451,32.4603,68047.0
2020-10-06 11:30:00,34.95,34.97,34.94,34.97,34674.0,32.4603,32.4789,32.451,32.4789,34674.0
2020-10-06 11:40:00,34.96,34.97,34.92,34.92,36752.0,32.4696,32.4789,32.4324,32.4324,36752.0
2020-10-06 11:50:00,34.91,34.91,34.88,34.89,13217.0,32.4231,32.4231,32.3953,32.4046,13217.0
2020-10-06 12:00:00,34.89,34.91,34.88,34.91,57337.0,32.4046,32.4231,32.3953,32.4231,57337.0
2020-10-06 12:10:00,34.9,34.92,34.9,34.91,35163.0,32.4138,32.4324,32.4138,32.4231,35163.0
2020-10-06 12:20:00,34.91,34.93,34.9,34.91,15011.0,32.4231,32.4417,32.4138,32.4231,15011.0
2020-10-06 12:30:00,34.91,34.92,34.89,34.91,25825.0,32.4231,32.4324,32.4046,32.4231,25825.0
2020-10-06 12:40:00,34.91,34.96,34.91,34.95,15415.0,32.4231,32.4696,32.4231,32.4603,15415.0
2020-10-06 12:50:00,34.95,34.97,34.95,34.96,6491.0,32.4603,32.4789,32.4603,32.4696,6491.0
2020-10-06 13:00:00,34.96,34.98,34.95,34.98,13296.0,32.4696,32.4881,32.4603,32.4881,13296.0
2020-10-06 13:10:00,34.97,34.98,34.96,34.96,8767.0,32.4789,32.4881,32.4696,32.4696,8767.0
2020-10-06 13:20:00,34.97,34.98,34.95,34.97,17497.0,32.4789,32.4881,32.4603,32.4789,17497.0
2020-10-06 13:30:00,34.97,34.97,34.96,34.97,8289.0,32.4789,32.4789,32.4696,32.4789,8289.0
2020-10-06 13:40:00,34.97,34.98,34.96,34.97,81011.0,32.4789,32.4881,32.4696,32.4789,81011.0
2020-10-06 13:50:00,34.97,34.99,34.96,34.98,9154.0,32.4789,32.4974,32.4696,32.4881,9154.0
2020-10-06 14:00:00,34.98,35.0,34.97,35.0,11067.0,32.4881,32.5067,32.4789,32.5067,11067.0
2020-10-06 14:10:00,34.99,35.0,34.98,34.98,14184.0,32.4974,32.5067,32.4881,32.4881,14184.0
2020-10-06 14:20:00,34.98,35.01,34.98,34.99,13596.0,32.4881,32.516,32.4881,32.4974,13596.0
2020-10-06 14:30:00,35.0,35.02,34.99,35.01,11489.0,32.5067,32.5253,32.4974,32.516,11489.0
2020-10-06 14:40:00,35.01,35.03,34.91,34.92,145119.0,32.516,32.5346,32.4231,32.4324,145119.0
2020-10-06 14:50:00,34.91,34.99,34.83,34.88,767279.0,32.4231,32.4974,32.3488,32.3953,767279.0
2020-10-06 15:00:00,34.87,34.89,34.81,34.88,686599.0,32.386,32.4046,32.3303,32.3953,686599.0
2020-10-06 15:10:00,34.87,34.88,34.77,34.79,176191.0,32.386,32.3953,32.2931,32.3117,176191.0
2020-10-06 15:20:00,34.79,34.81,34.77,34.8,132397.0,32.3117,32.3303,32.2931,32.321,132397.0
2020-10-06 15:30:00,34.8,34.86,34.78,34.78,231962.0,32.321,32.3767,32.3024,32.3024,231962.0
2020-10-06 15:40:00,34.78,34.79,34.73,34.73,137410.0,32.3024,32.3117,32.2559,32.2559,137410.0
2020-10-06 15:50:00,34.73,34.81,34.73,34.78,319158.0,32.2559,32.3303,32.2559,32.3024,319158.0
2020-10-07 09:30:00,35.15,35.22,35.15,35.17,167837.0,32.646,32.711,32.646,32.6646,167837.0
2020-10-07 09:40:00,35.17,35.22,35.16,35.21,258459.0,32.6646,32.711,32.6553,32.7018,258459.0
2020-10-07 09:50:00,35.21,35.23,35.16,35.16,312614.0,32.7018,32.7203,32.6553,32.6553,312614.0
2020-10-07 10:00:00,35.17,35.17,35.13,35.16,129072.0,32.6646,32.6646,32.6275,32.6553,129072.0
2020-10-07 10:10:00,35.15,35.16,35.11,35.16,109806.0,32.646,32.6553,32.6089,32.6553,109806.0
2020-10-07 10:20:00,35.16,35.19,35.15,35.16,86249.0,32.6553,32.6832,32.646,32.6553,86249.0
2020-10-07 10:30:00,35.16,35.2,35.16,35.17,77748.0,32.6553,32.6925,32.6553,32.6646,77748.0
2020-10-07 10:40:00,35.17,35.19,35.15,35.19,35083.0,32.6646,32.6832,32.646,32.6832,35083.0
2020-10-07 10:50:00,35.19,35.21,35.17,35.18,112511.0,32.6832,32.7018,32.6646,32.6739,112511.0
2020-10-07 11:00:00,35.18,35.21,35.18,35.2,109514.0,32.6739,32.7018,32.6739,32.6925,109514.0
2020-10-07 11:10:00,35.21,35.22,35.2,35.22,126119.0,32.7018,32.711,32.6925,32.711,126119.0
2020-10-07 11:20:00,35.22,35.22,35.19,35.2,131063.0,32.711,32.711,32.6832,32.6925,131063.0
2020-10-07 11:30:00,35.2,35.22,35.2,35.2,70038.0,32.6925,32.711,32.6925,32.6925,70038.0
2020-10-07 11:40:00,35.2,35.21,35.19,35.2,24334.0,32.6925,32.7018,32.6832,32.6925,24334.0
2020-10-07 11:50:00,35.2,35.2,35.18,35.18,29225.0,32.6925,32.6925,32.6739,32.6739,29225.0
2020-10-07 12:00:00,35.18,35.21,35.18,35.2,72302.0,32.6739,32.7018,32.6739,32.6925,72302.0
2020-10-07 12:10:00,35.2,35.22,35.19,35.21,34504.0,32.6925,32.711,32.6832,32.7018,34504.0
2020-10-07 12:20:00,35.21,35.21,35.11,35.15,211724.0,32.7018,32.7018,32.6089,32.646,211724.0
2020-10-07 12:30:00,35.13,35.19,35.12,35.16,374623.0,32.6275,32.6832,32.6182,32.6553,374623.0
2020-10-07 12:40:00,35.16,35.17,35.13,35.14,104231.0,32.6553,32.6646,32.6275,32.6367,104231.0
2020-10-07 12:50:00,35.14,35.14,35.12,35.14,71006.0,32.6367,32.6367,32.6182,32.6367,71006.0
2020-10-07 13:00:00,35.15,35.16,35.14,35.16,24054.0,32.646,32.6553,32.6367,32.6553,24054.0
2020-10-07 13:10:00,35.16,35.17,35.14,35.16,16619.0,32.6553,32.6646,32.6367,32.6553,16619.0
2020-10-07 13:20:00,35.16,35.19,35.15,35.18,91891.0,32.6553,32.6832,32.646,32.6739,91891.0
2020-10-07 13:30:00,35.19,35.2,35.17,35.19,67069.0,32.6832,32.6925,32.6646,32.6832,67069.0
2020-10-07 13:40:00,35.19,35.22,35.18,35.22,32996.0,32.6832,32.711,32.6739,32.711,32996.0
2020-10-07 13:50:00,35.22,35.23,35.21,35.21,321581.0,32.711,32.7203,32.7018,32.7018,321581.0
2020-10-07 14:00:00,35.22,35.22,35.18,35.19,155684.0,32.711,32.711,32.6739,32.6832,155684.0
2020-10-07 14:10:00,35.19,35.21,35.18,35.2,160337.0,32.6832,32.7018,32.6739,32.6925,160337.0
2020-10-07 14:20:00,35.2,35.2,35.18,35.19,155393.0,32.6925,32.6925,32.6739,32.6832,155393.0
2020-10-07 14:30:00,35.19,35.19,35.18,35.19,30664.0,32.6832,32.6832,32.6739,32.6832,30664.0
2020-10-07 14:40:00,35.19,35.2,35.16,35.2,50741.0,32.6832,32.6925,32.6553,32.6925,50741.0
2020-10-07 14:50:00,35.2,35.21,35.19,35.2,57618.0,32.6925,32.7018,32.6832,32.6925,57618.0
2020-10-07 15:00:00,35.21,35.21,35.2,35.2,226535.0,32.7018,32.7018,32.6925,32.6925,226535.0
2020-10-07 15:10:00,35.2,35.21,35.2,35.21,65495.0,32.6925,32.7018,32.6925,32.7018,65495.0
2020-10-07 15:20:00,35.2,35.21,35.19,35.2,72299.0,32.6925,32.7018,32.6832,32.6925,72299.0
2020-10-07 15:30:00,35.2,35.2,35.18,35.19,116828.0,32.6925,32.6925,32.6739,32.6832,116828.0
2020-10-07 15:40:00,35.19,35.19,35.15,35.16,254053.0,32.6832,32.6832,32.646,32.6553,254053.0
2020-10-07 15:50:00,35.16,35.18,35.13,35.13,414095.0,32.6553,32.6739,32.6275,32.6275,414095.0
2020-10-08 09:30:00,35.23,35.29,35.23,35.27,85766.0,32.7203,32.7761,32.7203,32.7575,85766.0
2020-10-08 09:40:00,35.27,35.27,35.21,35.23,122700.0,32.7575,32.7575,32.7018,32.7203,122700.0
2020-10-08 09:50:00,35.23,35.27,35.22,35.25,64412.0,32.7203,32.7575,32.711,32.7389,64412.0
2020-10-08 10:00:00,35.26,35.26,35.19,35.22,129091.0,32.7482,32.7482,32.6832,32.711,129091.0
2020-10-08 10:10:00,35.23,35.25,35.22,35.22,36051.0,32.7203,32.7389,32.711,32.711,36051.0
2020-10-08 10:20:00,35.23,35.26,35.2,35.22,71032.0,32.7203,32.7482,32.6925,32.711,71032.0
2020-10-08 10:30:00,35.22,35.25,35.2,35.23,134468.0,32.711,32.7389,32.6925,32.7203,134468.0
2020-10-08 10:40:00,35.23,35.25,35.22,35.23,134827.0,32.7203,32.7389,32.711,32.7203,134827.0
2020-10-08 10:50:00,35.23,35.25,35.21,35.23,86093.0,32.7203,32.7389,32.7018,32.7203,86093.0
2020-10-08 11:00:00,35.23,35.24,35.21,35.23,53866.0,32.7203,32.7296,32.7018,32.7203,53866.0
2020-10-08 11:10:00,35.24,35.24,35.22,35.22,49758.0,32.7296,32.7296,32.711,32.711,49758.0
2020-10-08 11:20:00,35.22,35.22,35.19,35.21,19640.0,32.711,32.711,32.6832,32.7018,19640.0
2020-10-08 11:30:00,35.21,35.24,35.16,35.24,76142.0,32.7018,32.7296,32.6553,32.7296,76142.0
2020-10-08 11:40:00,35.24,35.25,35.23,35.24,57635.0,32.7296,32.7389,32.7203,32.7296,57635.0
2020-10-08 11:50:00,35.24,35.24,35.23,35.23,113806.0,32.7296,32.7296,32.7203,32.7203,113806.0
2020-10-08 12:00:00,35.23,35.28,35.23,35.26,67040.0,32.7203,32.7668,32.7203,32.7482,67040.0
2020-10-08 12:10:00,35.27,35.27,35.25,35.27,27154.0,32.7575,32.7575,32.7389,32.7575,27154.0
2020-10-08 12:20:00,35.27,35.31,35.26,35.3,87175.0,32.7575,32.7946,32.7482,32.7853,87175.0
2020-10-08 12:30:00,35.31,35.32,35.3,35.32,104061.0,32.7946,32.8039,32.7853,32.8039,104061.0
2020-10-08 12:40:00,35.32,35.34,35.29,35.3,219713.0,32.8039,32.8225,32.7761,32.7853,219713.0
2020-10-08 12:50:00,35.3,35.31,35.28,35.3,226622.0,32.7853,32.7946,32.7668,32.7853,226622.0
2020-10-08 13:00:00,35.3,35.3,35.27,35.28,128566.0,32.7853,32.7853,32.7575,32.7668,128566.0
2020-10-08 13:10:00,35.28,35.29,35.26,35.26,52893.0,32.7668,32.7761,32.7482,32.7482,52893.0
2020-10-08 13:20:00,35.26,35.27,35.23,35.23,237789.0,32.7482,32.7575,32.7203,32.7203,237789.0
2020-10-08 13:30:00,35.23,35.24,35.23,35.23,100162.0,32.7203,32.7296,32.7203,32.7203,100162.0
2020-10-08 13:40:00,35.23,35.24,35.22,35.23,51880.0,32.7203,32.7296,32.711,32.7203,51880.0
2020-10-08 13:50:00,35.22,35.25,35.22,35.23,75802.0,32.711,32.7389,32.711,32.7203,75802.0
2020-10-08 14:00:00,35.24,35.25,35.23,35.25,140891.0,32.7296,32.7389,32.7203,32.7389,140891.0
2020-10-08 14:10:00,35.25,35.25,35.24,35.25,62953.0,32.7389,32.7389,32.7296,32.7389,62953.0
2020-10-08 14:20:00,35.25,35.26,35.24,35.26,76604.0,32.7389,32.7482,32.7296,32.7482,76604.0
2020-10-08 14:30:00,35.26,35.26,35.25,35.26,98477.0,32.7482,32.7482,32.7389,32.7482,98477.0
2020-10-08 14:40:00,35.26,35.26,35.25,35.26,72532.0,32.7482,32.7482,32.7389,32.7482,72532.0
2020-10-08 14:50:00,35.26,35.26,35.23,35.23,54959.0,32.7482,32.7482,32.7203,32.7203,54959.0
2020-10-08 15:00:00,35.23,35.24,35.21,35.21,123996.0,32.7203,32.7296,32.7018,32.7018,123996.0
2020-10-08 15:10:00,35.22,35.24,35.21,35.23,233330.0,32.711,32.7296,32.7018,32.7203,233330.0
2020-10-08 15:20:00,35.23,35.24,35.22,35.23,169788.0,32.7203,32.7296,32.711,32.7203,169788.0
2020-10-08 15:30:00,35.23,35.24,35.23,35.23,123181.0,32.7203,32.7296,32.7203,32.7203,123181.0
2020-10-08 15:40:00,35.23,35.24,35.19,35.19,682788.0,32.7203,32.7296,32.6832,32.6832,682788.0
2020-10-08 15:50:00,35.19,35.21,35.18,35.19,877280.0,32.6832,32.7018,32.6739,32.6832,877280.0
2020-10-09 09:30:00,35.5,35.54,35.4,35.41,260341.0,32.9711,33.0082,32.8782,32.8875,260341.0
2020-10-09 09:40:00,35.41,35.41,35.34,35.37,139651.0,32.8875,32.8875,32.8225,32.8504,139651.0
2020-10-09 09:50:00,35.37,35.43,35.36,35.41,166019.0,32.8504,32.9061,32.8411,32.8875,166019.0
2020-10-09 10:00:00,35.42,35.46,35.41,35.45,81981.0,32.8968,32.9339,32.8875,32.9247,81981.0
2020-10-09 10:10:00,35.45,35.49,35.44,35.47,48358.0,32.9247,32.9618,32.9154,32.9432,48358.0
2020-10-09 10:20:00,35.47,35.48,35.45,35.48,122951.0,32.9432,32.9525,32.9247,32.9525,122951.0
2020-10-09 10:30:00,35.48,35.53,35.47,35.52,44979.0,32.9525,32.999,32.9432,32.9897,44979.0
2020-10-09 10:40:00,35.52,35.56,35.51,35.55,24888.0,32.9897,33.0268,32.9804,33.0175,24888.0
2020-10-09 10:50:00,35.55,35.56,35.52,35.55,60671.0,33.0175,33.0268,32.9897,33.0175,60671.0
2020-10-09 11:00:00,35.55,35.59,35.54,35.58,12799.0,33.0175,33.0547,33.0082,33.0454,12799.0
2020-10-09 11:10:00,35.58,35.59,35.56,35.57,18321.0,33.0454,33.0547,33.0268,33.0361,18321.0
2020-10-09 11:20:00,35.57,35.57,35.54,35.55,113738.0,33.0361,33.0361,33.0082,33.0175,113738.0
2020-10-09 11:30:00,35.55,35.58,35.55,35.57,31826.0,33.0175,33.0454,33.0175,33.0361,31826.0
2020-10-09 11:40:00,35.57,35.61,35.55,35.6,87308.0,33.0361,33.0733,33.0175,33.064,87308.0
2020-10-09 11:50:00,35.6,35.61,35.57,35.6,24238.0,33.064,33.0733,33.0361,33.064,24238.0
2020-10-09 12:00:00,35.6,35.63,35.6,35.61,40772.0,33.064,33.0918,33.064,33.0733,40772.0
2020-10-09 12:10:00,35.61,35.61,35.6,35.6,18825.0,33.0733,33.0733,33.064,33.064,18825.0
2020-10-09 12:20:00,35.6,35.62,35.57,35.59,146422.0,33.064,33.0825,33.0361,33.0547,146422.0
2020-10-09 12:30:00,35.58,35.6,35.57,35.59,21556.0,33.0454,33.064,33.0361,33.0547,21556.0
2020-10-09 12:40:00,35.59,35.59,35.57,35.59,85802.0,33.0547,33.0547,33.0361,33.0547,85802.0
2020-10-09 12:50:00,35.58,35.61,35.58,35.61,53199.0,33.0454,33.0733,33.0454,33.0733,53199.0
2020-10-09 13:00:00,35.61,35.62,35.6,35.62,15422.0,33.0733,33.0825,33.064,33.0825,15422.0
2020-10-09 13:10:00,35.62,35.63,35.61,35.63,60942.0,33.0825,33.0918,33.0733,33.0918,60942.0
2020-10-09 13:20:00,35.62,35.63,35.62,35.62,4961.0,33.0825,33.0918,33.0825,33.0825,4961.0
2020-10-09 13:30:00,35.63,35.63,35.61,35.62,12444.0,33.0918,33.0918,33.0733,33.0825,12444.0
2020-10-09 13:40:00,35.62,35.63,35.61,35.63,29285.0,33.0825,33.0918,33.0733,33.0918,29285.0
2020-10-09 13:50:00,35.63,35.63,35.62,35.63,8805.0,33.0918,33.0918,33.0825,33.0918,8805.0
2020-10-09 14:00:00,35.62,35.63,35.62,35.62,5518.0,33.0825,33.0918,33.0825,33.0825,5518.0
2020-10-09 14:10:00,35.62,35.62,35.6,35.6,16723.0,33.0825,33.0825,33.064,33.064,16723.0
2020-10-09 14:20:00,35.6,35.6,35.58,35.59,24749.0,33.064,33.064,33.0454,33.0547,24749.0
2020-10-09 14:30:00,35.59,35.6,35.55,35.57,55946.0,33.0547,33.064,33.0175,33.0361,55946.0
2020-10-09 14:40:00,35.57,35.6,35.55,35.59,61738.0,33.0361,33.064,33.0175,33.0547,61738.0
2020-10-09 14:50:00,35.58,35.59,35.56,35.57,37960.0,33.0454,33.0547,33.0268,33.0361,37960.0
2020-10-09 15:00:00,35.57,35.57,35.56,35.57,25165.0,33.0361,33.0361,33.0268,33.0361,25165.0
2020-10-09 15:10:00,35.57,35.57,35.56,35.57,32513.0,33.0361,33.0361,33.0268,33.0361,32513.0
2020-10-09 15:20:00,35.57,35.59,35.56,35.58,48503.0,33.0361,33.0547,33.0268,33.0454,48503.0
2020-10-09 15:30:00,35.59,35.59,35.57,35.58,36618.0,33.0547,33.0547,33.0361,33.0454,36618.0
2020-10-09 15:40:00,35.58,35.58,35.57,35.57,150972.0,33.0454,33.0454,33.0361,33.0361,150972.0
2020-10-09 15:50:00,35.58,35.6,35.56,35.58,442290.0,33.0454,33.064,33.0268,33.0454,442290.0
2020-10-12 09:30:00,35.34,35.37,35.29,35.34,116358.0,32.8225,32.8504,32.7761,32.8225,116358.0
2020-10-12 09:40:00,35.33,35.35,35.31,35.33,67417.0,32.8132,32.8318,32.7946,32.8132,67417.0
2020-10-12 09:50:00,35.32,35.35,35.3,35.35,36310.0,32.8039,32.8318,32.7853,32.8318,36310.0
2020-10-12 10:00:00,35.35,35.38,35.34,35.36,86123.0,32.8318,32.8596,32.8225,32.8411,86123.0
2020-10-12 10:10:00,35.36,35.38,35.35,35.38,47198.0,32.8411,32.8596,32.8318,32.8596,47198.0
2020-10-12 10:20:00,35.38,35.39,35.35,35.39,22045.0,32.8596,32.8689,32.8318,32.8689,22045.0
2020-10-12 10:30:00,35.39,35.4,35.38,35.39,21764.0,32.8689,32.8782,32.8596,32.8689,21764.0
2020-10-12 10:40:00,35.39,35.42,35.39,35.41,84320.0,32.8689,32.8968,32.8689,32.8875,84320.0
2020-10-12 10:50:00,35.42,35.45,35.42,35.44,95081.0,32.8968,32.9247,32.8968,32.9154,95081.0
2020-10-12 11:00:00,35.44,35.48,35.44,35.48,47767.0,32.9154,32.9525,32.9154,32.9525,47767.0
2020-10-12 11:10:00,35.47,35.47,35.43,35.45,75466.0,32.9432,32.9432,32.9061,32.9247,75466.0
2020-10-12 11:20:00,35.45,35.46,35.43,35.44,126316.0,32.9247,32.9339,32.9061,32.9154,126316.0
2020-10-12 11:30:00,35.44,35.45,35.39,35.4,343682.0,32.9154,32.9247,32.8689,32.8782,343682.0
2020-10-12 11:40:00,35.4,35.42,35.39,35.4,58766.0,32.8782,32.8968,32.8689,32.8782,58766.0
2020-10-12 11:50:00,35.4,35.42,35.39,35.41,80053.0,32.8782,32.8968,32.8689,32.8875,80053.0
2020-10-12 12:00:00,35.41,35.43,35.41,35.42,87757.0,32.8875,32.9061,32.8875,32.8968,87757.0
2020-10-12 12:10:00,35.43,35.43,35.42,35.43,19281.0,32.9061,32.9061,32.8968,32.9061,19281.0
2020-10-12 12:20:00,35.43,35.48,35.42,35.46,46274.0,32.9061,32.9525,32.8968,32.9339,46274.0
2020-10-12 12:30:00,35.47,35.48,35.46,35.47,18117.0,32.9432,32.9525,32.9339,32.9432,18117.0
2020-10-12 12:40:00,35.47,35.49,35.46,35.47,8585.0,32.9432,32.9618,32.9339,32.9432,8585.0
2020-10-12 12:50:00,35.48,35.48,35.46,35.47,8859.0,32.9525,32.9525,32.9339,32.9432,8859.0
2020-10-12 13:00:00,35.47,35.48,35.45,35.45,12591.0,32.9432,32.9525,32.9247,32.9247,12591.0
2020-10-12 13:10:00,35.45,35.49,35.44,35.48,15234.0,32.9247,32.9618,32.9154,32.9525,15234.0
2020-10-12 13:20:00,35.47,35.52,35.47,35.52,123939.0,32.9432,32.9897,32.9432,32.9897,123939.0
2020-10-12 13:30:00,35.52,35.53,35.5,35.52,297684.0,32.9897,32.999,32.9711,32.9897,297684.0
2020-10-12 13:40:00,35.52,35.52,35.48,35.49,22198.0,32.9897,32.9897,32.9525,32.9618,22198.0
2020-10-12 13:50:00,35.49,35.52,35.49,35.52,160703.0,32.9618,32.9897,32.9618,32.9897,160703.0
2020-10-12 14:00:00,35.52,35.54,35.51,35.53,35505.0,32.9897,33.0082,32.9804,32.999,35505.0
2020-10-12 14:10:00,35.52,35.53,35.5,35.51,36174.0,32.9897,32.999,32.9711,32.9804,36174.0
2020-10-12 14:20:00,35.51,35.52,35.5,35.52,14400.0,32.9804,32.9897,32.9711,32.9897,14400.0
2020-10-12 14:30:00,35.52,35.53,35.5,35.51,19964.0,32.9897,32.999,32.9711,32.9804,19964.0
2020-10-12 14:40:00,35.51,35.51,35.48,35.49,19658.0,32.9804,32.9804,32.9525,32.9618,19658.0
2020-10-12 14:50:00,35.5,35.51,35.49,35.49,12627.0,32.9711,32.9804,32.9618,32.9618,12627.0
2020-10-12 15:00:00,35.49,35.51,35.48,35.48,20693.0,32.9618,32.9804,32.9525,32.9525,20693.0
2020-10-12 15:10:00,35.49,35.49,35.46,35.47,31155.0,32.9618,32.9618,32.9339,32.9432,31155.0
2020-10-12 15:20:00,35.47,35.49,35.46,35.47,21825.0,32.9432,32.9618,32.9339,32.9432,21825.0
2020-10-12 15:30:00,35.48,35.48,35.46,35.46,21424.0,32.9525,32.9525,32.9339,32.9339,21424.0
2020-10-12 15:40:00,35.46,35.46,35.43,35.43,159368.0,32.9339,32.9339,32.9061,32.9061,159368.0
2020-10-12 15:50:00,35.44,35.46,35.42,35.45,249753.0,32.9154,32.9339,32.8968,32.9247,249753.0
2020-10-13 09:30:00,35.25,35.25,35.16,35.18,195532.0,32.7389,32.7389,32.6553,32.6739,195532.0
2020-10-13 09:40:00,35.18,35.2,35.13,35.16,234824.0,32.6739,32.6925,32.6275,32.6553,234824.0
2020-10-13 09:50:00,35.16,35.17,35.12,35.17,185650.0,32.6553,32.6646,32.6182,32.6646,185650.0
2020-10-13 10:00:00,35.17,35.18,35.09,35.11,114105.0,32.6646,32.6739,32.5903,32.6089,114105.0
2020-10-13 10:10:00,35.11,35.14,35.08,35.11,107098.0,32.6089,32.6367,32.581,32.6089,107098.0
2020-10-13 10:20:00,35.12,35.18,35.12,35.16,113601.0,32.6182,32.6739,32.6182,32.6553,113601.0
2020-10-13 10:30:00,35.16,35.16,35.12,35.13,134063.0,32.6553,32.6553,32.6182,32.6275,134063.0
2020-10-13 10:40:00,35.13,35.13,35.08,35.09,104856.0,32.6275,32.6275,32.581,32.5903,104856.0
2020-10-13 10:50:00,35.09,35.14,35.08,35.12,155383.0,32.5903,32.6367,32.581,32.6182,155383.0
2020-10-13 11:00:00,35.12,35.13,35.11,35.12,189086.0,32.6182,32.6275,32.6089,32.6182,189086.0
2020-10-13 11:10:00,35.12,35.15,35.11,35.15,46932.0,32.6182,32.646,32.6089,32.646,46932.0
2020-10-13 11:20:00,35.15,35.17,35.14,35.14,131833.0,32.646,32.6646,32.6367,32.6367,131833.0
2020-10-13 11:30:00,35.15,35.17,35.14,35.16,75201.0,32.646,32.6646,32.6367,32.6553,75201.0
2020-10-13 11:40:00,35.17,35.17,35.13,35.15,128417.0,32.6646,32.6646,32.6275,32.646,128417.0
2020-10-13 11:50:00,35.15,35.18,35.15,35.17,42589.0,32.646,32.6739,32.646,32.6646,42589.0
2020-10-13 12:00:00,35.16,35.17,35.15,35.16,35270.0,32.6553,32.6646,32.646,32.6553,35270.0
2020-10-13 12:10:00,35.16,35.16,35.12,35.14,81348.0,32.6553,32.6553,32.6182,32.6367,81348.0
2020-10-13 12:20:00,35.14,35.16,35.13,35.16,46076.0,32.6367,32.6553,32.6275,32.6553,46076.0
2020-10-13 12:30:00,35.16,35.17,35.13,35.15,32465.0,32.6553,32.6646,32.6275,32.646,32465.0
2020-10-13 12:40:00,35.15,35.18,35.15,35.17,24523.0,32.646,32.6739,32.646,32.6646,24523.0
2020-10-13 12:50:00,35.17,35.19,35.17,35.18,95230.0,32.6646,32.6832,32.6646,32.6739,95230.0
2020-10-13 13:00:00,35.18,35.19,35.12,35.12,83376.0,32.6739,32.6832,32.6182,32.6182,83376.0
2020-10-13 13:10:00,35.12,35.18,35.12,35.18,26225.0,32.6182,32.6739,32.6182,32.6739,26225.0
2020-10-13 13:20:00,35.18,35.18,35.14,35.15,47364.0,32.6739,32.6739,32.6367,32.646,47364.0
2020-10-13 13:30:00,35.16,35.17,35.13,35.16,35594.0,32.6553,32.6646,32.6275,32.6553,35594.0
2020-10-13 13:40:00,35.16,35.17,35.13,35.16,29249.0,32.6553,32.6646,32.6275,32.6553,29249.0
2020-10-13 13:50:00,35.16,35.17,35.1,35.11,53604.0,32.6553,32.6646,32.5996,32.6089,53604.0
2020-10-13 14:00:00,35.1,35.12,35.08,35.12,135990.0,32.5996,32.6182,32.581,32.6182,135990.0
2020-10-13 14:10:00,35.11,35.13,35.1,35.13,76468.0,32.6089,32.6275,32.5996,32.6275,76468.0
2020-10-13 14:20:00,35.13,35.14,35.09,35.09,106240.0,32.6275,32.6367,32.5903,32.5903,106240.0
2020-10-13 14:30:00,35.09,35.11,35.07,35.09,84440.0,32.5903,32.6089,32.5717,32.5903,84440.0
2020-10-13 14:40:00,35.09,35.11,35.07,35.09,198435.0,32.5903,32.6089,32.5717,32.5903,198435.0
2020-10-13 14:50:00,35.1,35.12,35.09,35.11,110920.0,32.5996,32.6182,32.5903,32.6089,110920.0
2020-10-13 15:00:00,35.1,35.14,35.1,35.14,93318.0,32.5996,32.6367,32.5996,32.6367,93318.0
2020-10-13 15:10:00,35.14,35.17,35.13,35.16,69062.0,32.6367,32.6646,32.6275,32.6553,69062.0
2020-10-13 15:20:00,35.17,35.2,35.16,35.19,64348.0,32.6646,32.6925,32.6553,32.6832,64348.0
2020-10-13 15:30:00,35.18,35.19,35.17,35.18,99974.0,32.6739,32.6832,32.6646,32.6739,99974.0
2020-10-13 15:40:00,35.18,35.19,35.16,35.18,151868.0,32.6739,32.6832,32.6553,32.6739,151868.0
2020-10-13 15:50:00,35.18,35.19,35.13,35.13,822575.0,32.6739,32.6832,32.6275,32.6275,822575.0
2020-10-14 09:30:00,35.48,35.58,35.48,35.57,129708.0,32.9525,33.0454,32.9525,33.0361,129708.0
2020-10-14 09:40:00,35.56,35.61,35.56,35.61,73848.0,33.0268,33.0733,33.0268,33.0733,73848.0
2020-10-14 09:50:00,35.61,35.63,35.59,35.62,206497.0,33.0733,33.0918,33.0547,33.0825,206497.0
2020-10-14 10:00:00,35.62,35.63,35.59,35.63,71981.0,33.0825,33.0918,33.0547,33.0918,71981.0
2020-10-14 10:10:00,35.63,35.63,35.59,35.61,50743.0,33.0918,33.0918,33.0547,33.0733,50743.0
2020-10-14 10:20:00,35.61,35.63,35.57,35.59,37892.0,33.0733,33.0918,33.0361,33.0547,37892.0
2020-10-14 10:30:00,35.58,35.59,35.55,35.59,73422.0,33.0454,33.0547,33.0175,33.0547,73422.0
2020-10-14 10:40:00,35.6,35.62,35.59,35.6,34505.0,33.064,33.0825,33.0547,33.064,34505.0
2020-10-14 10:50:00,35.6,35.61,35.58,35.59,47927.0,33.064,33.0733,33.0454,33.0547,47927.0
2020-10-14 11:00:00,35.59,35.63,35.56,35.62,91978.0,33.0547,33.0918,33.0268,33.0825,91978.0
2020-10-14 11:10:00,35.62,35.63,35.6,35.62,34660.0,33.0825,33.0918,33.064,33.0825,34660.0
2020-10-14 11:20:00,35.61,35.64,35.6,35.6,31642.0,33.0733,33.1011,33.064,33.064,31642.0
2020-10-14 11:30:00,35.6,35.61,35.58,35.59,26610.0,33.064,33.0733,33.0454,33.0547,26610.0
2020-10-14 11:40:00,35.59,35.62,35.55,35.57,75916.0,33.0547,33.0825,33.0175,33.0361,75916.0
2020-10-14 11:50:00,35.57,35.57,35.5,35.51,43688.0,33.0361,33.0361,32.9711,32.9804,43688.0
2020-10-14 12:00:00,35.52,35.54,35.5,35.52,43232.0,32.9897,33.0082,32.9711,32.9897,43232.0
2020-10-14 12:10:00,35.51,35.51,35.44,35.45,32460.0,32.9804,32.9804,32.9154,32.9247,32460.0
2020-10-14 12:20:00,35.44,35.45,35.4,35.44,90235.0,32.9154,32.9247,32.8782,32.9154,90235.0
2020-10-14 12:30:00,35.44,35.46,35.42,35.44,40074.0,32.9154,32.9339,32.8968,32.9154,40074.0
2020-10-14 12:40:00,35.44,35.47,35.44,35.46,14700.0,32.9154,32.9432,32.9154,32.9339,14700.0
2020-10-14 12:50:00,35.46,35.48,35.45,35.46,38803.0,32.9339,32.9525,32.9247,32.9339,38803.0
2020-10-14 13:00:00,35.46,35.48,35.46,35.47,21755.0,32.9339,32.9525,32.9339,32.9432,21755.0
2020-10-14 13:10:00,35.46,35.46,35.44,35.45,32185.0,32.9339,32.9339,32.9154,32.9247,32185.0
2020-10-14 13:20:00,35.44,35.44,35.42,35.43,6922.0,32.9154,32.9154,32.8968,32.9061,6922.0
2020-10-14 13:30:00,35.42,35.42,35.39,35.42,31229.0,32.8968,32.8968,32.8689,32.8968,31229.0
2020-10-14 13:40:00,35.43,35.44,35.41,35.44,48694.0,32.9061,32.9154,32.8875,32.9154,48694.0
2020-10-14 13:50:00,35.43,35.45,35.43,35.45,12606.0,32.9061,32.9247,32.9061,32.9247,12606.0
2020-10-14 14:00:00,35.44,35.46,35.43,35.45,20156.0,32.9154,32.9339,32.9061,32.9247,20156.0
2020-10-14 14:10:00,35.45,35.47,35.42,35.43,24414.0,32.9247,32.9432,32.8968,32.9061,24414.0
2020-10-14 14:20:00,35.43,35.45,35.4,35.41,108558.0,32.9061,32.9247,32.8782,32.8875,108558.0
2020-10-14 14:30:00,35.41,35.42,35.38,35.39,38701.0,32.8875,32.8968,32.8596,32.8689,38701.0
2020-10-14 14:40:00,35.4,35.42,35.39,35.4,34459.0,32.8782,32.8968,32.8689,32.8782,34459.0
2020-10-14 14:50:00,35.4,35.44,35.4,35.44,15459.0,32.8782,32.9154,32.8782,32.9154,15459.0
2020-10-14 15:00:00,35.44,35.46,35.42,35.45,158131.0,32.9154,32.9339,32.8968,32.9247,158131.0
2020-10-14 15:10:00,35.45,35.47,35.44,35.46,38452.0,32.9247,32.9432,32.9154,32.9339,38452.0
2020-10-14 15:20:00,35.46,35.46,35.44,35.45,9596.0,32.9339,32.9339,32.9154,32.9247,9596.0
2020-10-14 15:30:00,35.45,35.47,35.43,35.44,67719.0,32.9247,32.9432,32.9061,32.9154,67719.0
2020-10-14 15:40:00,35.44,35.46,35.43,35.44,170822.0,32.9154,32.9339,32.9061,32.9154,170822.0
2020-10-14 15:50:00,35.43,35.45,35.41,35.44,536079.0,32.9061,32.9247,32.8875,32.9154,536079.0
2020-10-15 09:30:00,34.55,34.7,34.54,34.68,217518.0,32.0888,32.2281,32.0795,32.2095,217518.0
2020-10-15 09:40:00,34.68,34.7,34.67,34.7,46335.0,32.2095,32.2281,32.2002,32.2281,46335.0
2020-10-15 09:50:00,34.69,34.74,34.69,34.72,65298.0,32.2188,32.2652,32.2188,32.2467,65298.0
2020-10-15 10:00:00,34.72,34.73,34.68,34.7,63527.0,32.2467,32.2559,32.2095,32.2281,63527.0
2020-10-15 10:10:00,34.69,34.73,34.68,34.71,161250.0,32.2188,32.2559,32.2095,32.2374,161250.0
2020-10-15 10:20:00,34.71,34.72,34.65,34.66,46021.0,32.2374,32.2467,32.1816,32.1909,46021.0
2020-10-15 10:30:00,34.66,34.67,34.61,34.63,94030.0,32.1909,32.2002,32.1445,32.1631,94030.0
2020-10-15 10:40:00,34.63,34.65,34.61,34.62,82716.0,32.1631,32.1816,32.1445,32.1538,82716.0
2020-10-15 10:50:00,34.62,34.67,34.61,34.66,70172.0,32.1538,32.2002,32.1445,32.1909,70172.0
2020-10-15 11:00:00,34.67,34.7,34.66,34.68,81445.0,32.2002,32.2281,32.1909,32.2095,81445.0
2020-10-15 11:10:00,34.67,34.69,34.65,34.69,47722.0,32.2002,32.2188,32.1816,32.2188,47722.0
2020-10-15 11:20:00,34.69,34.7,34.67,34.67,63720.0,32.2188,32.2281,32.2002,32.2002,63720.0
2020-10-15 11:30:00,34.68,34.71,34.67,34.71,36738.0,32.2095,32.2374,32.2002,32.2374,36738.0
2020-10-15 11:40:00,34.71,34.72,34.7,34.71,6980.0,32.2374,32.2467,32.2281,32.2374,6980.0
2020-10-15 11:50:00,34.71,34.73,34.68,34.69,103039.0,32.2374,32.2559,32.2095,32.2188,103039.0
2020-10-15 12:00:00,34.68,34.7,34.67,34.68,57196.0,32.2095,32.2281,32.2002,32.2095,57196.0
2020-10-15 12:10:00,34.68,34.7,34.67,34.69,10462.0,32.2095,32.2281,32.2002,32.2188,10462.0
2020-10-15 12:20:00,34.69,34.71,34.68,34.7,16153.0,32.2188,32.2374,32.2095,32.2281,16153.0
2020-10-15 12:30:00,34.7,34.71,34.69,34.7,14841.0,32.2281,32.2374,32.2188,32.2281,14841.0
2020-10-15 12:40:00,34.7,34.72,34.69,34.7,23790.0,32.2281,32.2467,32.2188,32.2281,23790.0
2020-10-15 12:50:00,34.7,34.73,34.7,34.72,31495.0,32.2281,32.2559,32.2281,32.2467,31495.0
2020-10-15 13:00:00,34.73,34.73,34.71,34.72,10357.0,32.2559,32.2559,32.2374,32.2467,10357.0
2020-10-15 13:10:00,34.72,34.75,34.71,34.73,16331.0,32.2467,32.2745,32.2374,32.2559,16331.0
2020-10-15 13:20:00,34.73,34.75,34.72,34.75,22317.0,32.2559,32.2745,32.2467,32.2745,22317.0
2020-10-15 13:30:00,34.75,34.76,34.74,34.76,7959.0,32.2745,32.2838,32.2652,32.2838,7959.0
2020-10-15 13:40:00,34.76,34.76,34.74,34.75,34358.0,32.2838,32.2838,32.2652,32.2745,34358.0
2020-10-15 13:50:00,34.75,34.75,34.73,34.74,7944.0,32.2745,32.2745,32.2559,32.2652,7944.0
2020-10-15 14:00:00,34.74,34.77,34.74,34.77,9397.0,32.2652,32.2931,32.2652,32.2931,9397.0
2020-10-15 14:10:00,34.77,34.77,34.75,34.75,9277.0,32.2931,32.2931,32.2745,32.2745,9277.0
2020-10-15 14:20:00,34.76,34.77,34.75,34.77,5712.0,32.2838,32.2931,32.2745,32.2931,5712.0
2020-10-15 14:30:00,34.76,34.77,34.73,34.73,48328.0,32.2838,32.2931,32.2559,32.2559,48328.0
2020-10-15 14:40:00,34.74,34.74,34.72,34.72,47023.0,32.2652,32.2652,32.2467,32.2467,47023.0
2020-10-15 14:50:00,34.73,34.76,34.72,34.76,21094.0,32.2559,32.2838,32.2467,32.2838,21094.0
2020-10-15 15:00:00,34.76,34.77,34.75,34.77,32918.0,32.2838,32.2931,32.2745,32.2931,32918.0
2020-10-15 15:10:00,34.77,34.78,34.75,34.77,21735.0,32.2931,32.3024,32.2745,32.2931,21735.0
2020-10-15 15:20:00,34.77,34.78,34.76,34.77,32929.0,32.2931,32.3024,32.2838,32.2931,32929.0
2020-10-15 15:30:00,34.77,34.78,34.75,34.77,120091.0,32.2931,32.3024,32.2745,32.2931,120091.0
2020-10-15 15:40:00,34.77,34.78,34.75,34.76,126779.0,32.2931,32.3024,32.2745,32.2838,126779.0
2020-10-15 15:50:00,34.76,34.76,34.73,34.75,445922.0,32.2838,32.2838,32.2559,32.2745,445922.0
2020-10-16 09:30:00,34.81,34.88,34.73,34.75,490003.0,32.3303,32.3953,32.2559,32.2745,490003.0
2020-10-16 09:40:00,34.75,34.78,34.72,34.77,69794.0,32.2745,32.3024,32.2467,32.2931,69794.0
2020-10-16 09:50:00,34.77,34.83,34.75,34.8,47965.0,32.2931,32.3488,32.2745,32.321,47965.0
2020-10-16 10:00:00,34.8,34.85,34.8,34.84,44544.0,32.321,32.3674,32.321,32.3581,44544.0
2020-10-16 10:10:00,34.84,34.88,34.83,34.87,64817.0,32.3581,32.3953,32.3488,32.386,64817.0
2020-10-16 10:20:00,34.87,34.92,34.87,34.92,37953.0,32.386,32.4324,32.386,32.4324,37953.0
2020-10-16 10:30:00,34.92,34.93,34.91,34.91,35492.0,32.4324,32.4417,32.4231,32.4231,35492.0
2020-10-16 10:40:00,34.92,34.92,34.87,34.87,29876.0,32.4324,32.4324,32.386,32.386,29876.0
2020-10-16 10:50:00,34.88,34.9,34.87,34.9,80381.0,32.3953,32.4138,32.386,32.4138,80381.0
2020-10-16 11:00:00,34.9,34.9,34.85,34.86,27234.0,32.4138,32.4138,32.3674,32.3767,27234.0
2020-10-16 11:10:00,34.87,34.87,34.82,34.84,27805.0,32.386,32.386,32.3395,32.3581,27805.0
2020-10-16 11:20:00,34.84,34.84,34.78,34.79,41613.0,32.3581,32.3581,32.3024,32.3117,41613.0
2020-10-16 11:30:00,34.79,34.83,34.79,34.82,22567.0,32.3117,32.3488,32.3117,32.3395,22567.0
2020-10-16 11:40:00,34.81,34.83,34.81,34.83,15956.0,32.3303,32.3488,32.3303,32.3488,15956.0
2020-10-16 11:50:00,34.83,34.84,34.82,34.83,14060.0,32.3488,32.3581,32.3395,32.3488,14060.0
2020-10-16 12:00:00,34.83,34.84,34.79,34.8,33703.0,32.3488,32.3581,32.3117,32.321,33703.0
2020-10-16 12:10:00,34.8,34.82,34.79,34.82,12535.0,32.321,32.3395,32.3117,32.3395,12535.0
2020-10-16 12:20:00,34.81,34.83,34.81,34.82,93669.0,32.3303,32.3488,32.3303,32.3395,93669.0
2020-10-16 12:30:00,34.82,34.82,34.78,34.79,23868.0,32.3395,32.3395,32.3024,32.3117,23868.0
2020-10-16 12:40:00,34.79,34.82,34.78,34.81,12754.0,32.3117,32.3395,32.3024,32.3303,12754.0
2020-10-16 12:50:00,34.81,34.84,34.79,34.84,7373.0,32.3303,32.3581,32.3117,32.3581,7373.0
2020-10-16 13:00:00,34.85,34.86,34.84,34.86,18425.0,32.3674,32.3767,32.3581,32.3767,18425.0
2020-10-16 13:10:00,34.86,34.88,34.85,34.87,16349.0,32.3767,32.3953,32.3674,32.386,16349.0
2020-10-16 13:20:00,34.87,34.87,34.86,34.87,27280.0,32.386,32.386,32.3767,32.386,27280.0
2020-10-16 13:30:00,34.87,34.87,34.85,34.86,43166.0,32.386,32.386,32.3674,32.3767,43166.0
2020-10-16 13:40:00,34.87,34.87,34.85,34.87,11764.0,32.386,32.386,32.3674,32.386,11764.0
2020-10-16 13:50:00,34.87,34.88,34.85,34.86,27046.0,32.386,32.3953,32.3674,32.3767,27046.0
2020-10-16 14:00:00,34.86,34.87,34.84,34.86,38042.0,32.3767,32.386,32.3581,32.3767,38042.0
2020-10-16 14:10:00,34.87,34.87,34.85,34.87,7272.0,32.386,32.386,32.3674,32.386,7272.0
2020-10-16 14:20:00,34.87,34.88,34.86,34.86,13838.0,32.386,32.3953,32.3767,32.3767,13838.0
2020-10-16 14:30:00,34.87,34.88,34.86,34.88,10322.0,32.386,32.3953,32.3767,32.3953,10322.0
2020-10-16 14:40:00,34.88,34.88,34.86,34.87,12222.0,32.3953,32.3953,32.3767,32.386,12222.0
2020-10-16 14:50:00,34.87,34.88,34.86,34.87,22467.0,32.386,32.3953,32.3767,32.386,22467.0
2020-10-16 15:00:00,34.87,34.87,34.84,34.84,19011.0,32.386,32.386,32.3581,32.3581,19011.0
2020-10-16 15:10:00,34.84,34.85,34.81,34.83,59560.0,32.3581,32.3674,32.3303,32.3488,59560.0
2020-10-16 15:20:00,34.83,34.83,34.82,34.83,12589.0,32.3488,32.3488,32.3395,32.3488,12589.0
2020-10-16 15:30:00,34.83,34.84,34.81,34.83,15356.0,32.3488,32.3581,32.3303,32.3488,15356.0
2020-10-16 15:40:00,34.82,34.83,34.8,34.82,52922.0,32.3395,32.3488,32.321,32.3395,52922.0
2020-10-16 15:50:00,34.81,34.85,34.81,34.82,336266.0,32.3303,32.3674,32.3303,32.3395,336266.0
2020-10-19 09:30:00,35.03,35.14,35.01,35.1,169727.0,32.5346,32.6367,32.516,32.5996,169727.0
2020-10-19 09:40:00,35.11,35.14,35.1,35.12,106060.0,32.6089,32.6367,32.5996,32.6182,106060.0
2020-10-19 09:50:00,35.13,35.15,35.09,35.09,80520.0,32.6275,32.646,32.5903,32.5903,80520.0
2020-10-19 10:00:00,35.08,35.1,35.01,35.02,111216.0,32.581,32.5996,32.516,32.5253,111216.0
2020-10-19 10:10:00,35.02,35.06,34.99,35.05,53711.0,32.5253,32.5624,32.4974,32.5532,53711.0
2020-10-19 10:20:00,35.05,35.09,35.05,35.08,67335.0,32.5532,32.5903,32.5532,32.581,67335.0
2020-10-19 10:30:00,35.08,35.09,35.01,35.04,87296.0,32.581,32.5903,32.516,32.5439,87296.0
2020-10-19 10:40:00,35.04,35.06,35.0,35.04,59610.0,32.5439,32.5624,32.5067,32.5439,59610.0
2020-10-19 10:50:00,35.05,35.06,35.03,35.04,71149.0,32.5532,32.5624,32.5346,32.5439,71149.0
2020-10-19 11:00:00,35.04,35.06,35.04,35.06,51204.0,32.5439,32.5624,32.5439,32.5624,51204.0
2020-10-19 11:10:00,35.06,35.07,35.04,35.06,50495.0,32.5624,32.5717,32.5439,32.5624,50495.0
2020-10-19 11:20:00,35.05,35.05,34.99,35.02,96989.0,32.5532,32.5532,32.4974,32.5253,96989.0
2020-10-19 11:30:00,35.02,35.05,35.0,35.05,58438.0,32.5253,32.5532,32.5067,32.5532,58438.0
2020-10-19 11:40:00,35.04,35.05,35.02,35.02,20121.0,32.5439,32.5532,32.5253,32.5253,20121.0
2020-10-19 11:50:00,35.03,35.05,35.02,35.04,59706.0,32.5346,32.5532,32.5253,32.5439,59706.0
2020-10-19 12:00:00,35.03,35.05,35.01,35.04,82237.0,32.5346,32.5532,32.516,32.5439,82237.0
2020-10-19 12:10:00,35.04,35.05,35.02,35.02,26979.0,32.5439,32.5532,32.5253,32.5253,26979.0
2020-10-19 12:20:00,35.02,35.03,35.01,35.01,22783.0,32.5253,32.5346,32.516,32.516,22783.0
2020-10-19 12:30:00,35.02,35.03,35.01,35.01,25139.0,32.5253,32.5346,32.516,32.516,25139.0
2020-10-19 12:40:00,35.01,35.02,35.0,35.02,55660.0,32.516,32.5253,32.5067,32.5253,55660.0
2020-10-19 12:50:00,35.02,35.03,35.0,35.01,41536.0,32.5253,32.5346,32.5067,32.516,41536.0
2020-10-19 13:00:00,35.01,35.01,34.98,35.01,19715.0,32.516,32.516,32.4881,32.516,19715.0
2020-10-19 13:10:00,35.01,35.03,35.0,35.02,21555.0,32.516,32.5346,32.5067,32.5253,21555.0
2020-10-19 13:20:00,35.02,35.02,35.0,35.01,16267.0,32.5253,32.5253,32.5067,32.516,16267.0
2020-10-19 13:30:00,35.02,35.02,34.99,35.0,10704.0,32.5253,32.5253,32.4974,32.5067,10704.0
2020-10-19 13:40:00,35.0,35.0,34.98,34.98,27208.0,32.5067,32.5067,32.4881,32.4881,27208.0
2020-10-19 13:50:00,34.98,35.0,34.98,35.0,15054.0,32.4881,32.5067,32.4881,32.5067,15054.0
2020-10-19 14:00:00,35.0,35.0,34.98,34.98,9750.0,32.5067,32.5067,32.4881,32.4881,9750.0
2020-10-19 14:10:00,34.99,35.01,34.98,35.01,12437.0,32.4974,32.516,32.4881,32.516,12437.0
2020-10-19 14:20:00,35.01,35.01,34.98,35.0,26326.0,32.516,32.516,32.4881,32.5067,26326.0
2020-10-19 14:30:00,34.99,34.99,34.93,34.94,24012.0,32.4974,32.4974,32.4417,32.451,24012.0
2020-10-19 14:40:00,34.94,34.94,34.89,34.9,111482.0,32.451,32.451,32.4046,32.4138,111482.0
2020-10-19 14:50:00,34.9,34.94,34.88,34.9,76827.0,32.4138,32.451,32.3953,32.4138,76827.0
2020-10-19 15:00:00,34.91,34.92,34.89,34.91,81248.0,32.4231,32.4324,32.4046,32.4231,81248.0
2020-10-19 15:10:00,34.92,34.94,34.91,34.92,28745.0,32.4324,32.451,32.4231,32.4324,28745.0
2020-10-19 15:20:00,34.91,34.92,34.89,34.91,29992.0,32.4231,32.4324,32.4046,32.4231,29992.0
2020-10-19 15:30:00,34.91,34.92,34.9,34.91,70515.0,32.4231,32.4324,32.4138,32.4231,70515.0
2020-10-19 15:40:00,34.91,34.91,34.88,34.9,40738.0,32.4231,32.4231,32.3953,32.4138,40738.0
2020-10-19 15:50:00,34.89,34.91,34.86,34.91,109637.0,32.4046,32.4231,32.3767,32.4231,109637.0
2020-10-20 09:30:00,35.06,35.07,34.99,35.03,57563.0,32.5624,32.5717,32.4974,32.5346,57563.0
2020-10-20 09:40:00,35.02,35.1,35.01,35.07,45682.0,32.5253,32.5996,32.516,32.5717,45682.0
2020-10-20 09:50:00,35.08,35.1,35.05,35.09,109712.0,32.581,32.5996,32.5532,32.5903,109712.0
2020-10-20 10:00:00,35.08,35.1,35.08,35.1,90846.0,32.581,32.5996,32.581,32.5996,90846.0
2020-10-20 10:10:00,35.1,35.11,35.07,35.07,50100.0,32.5996,32.6089,32.5717,32.5717,50100.0
2020-10-20 10:20:00,35.07,35.08,35.03,35.05,27596.0,32.5717,32.581,32.5346,32.5532,27596.0
2020-10-20 10:30:00,35.06,35.1,35.05,35.09,29665.0,32.5624,32.5996,32.5532,32.5903,29665.0
2020-10-20 10:40:00,35.1,35.12,35.08,35.09,47062.0,32.5996,32.6182,32.581,32.5903,47062.0
2020-10-20 10:50:00,35.09,35.1,35.06,35.06,37259.0,32.5903,32.5996,32.5624,32.5624,37259.0
2020-10-20 11:00:00,35.05,35.06,35.01,35.04,28086.0,32.5532,32.5624,32.516,32.5439,28086.0
2020-10-20 11:10:00,35.04,35.07,35.03,35.06,49912.0,32.5439,32.5717,32.5346,32.5624,49912.0
2020-10-20 11:20:00,35.06,35.09,35.05,35.05,26520.0,32.5624,32.5903,32.5532,32.5532,26520.0
2020-10-20 11:30:00,35.05,35.06,35.04,35.06,30684.0,32.5532,32.5624,32.5439,32.5624,30684.0
2020-10-20 11:40:00,35.07,35.08,35.05,35.07,60013.0,32.5717,32.581,32.5532,32.5717,60013.0
2020-10-20 11:50:00,35.07,35.09,35.07,35.09,22127.0,32.5717,32.5903,32.5717,32.5903,22127.0
2020-10-20 12:00:00,35.09,35.1,35.08,35.09,14657.0,32.5903,32.5996,32.581,32.5903,14657.0
2020-10-20 12:10:00,35.09,35.1,35.08,35.09,50644.0,32.5903,32.5996,32.581,32.5903,50644.0
2020-10-20 12:20:00,35.09,35.09,35.07,35.08,17344.0,32.5903,32.5903,32.5717,32.581,17344.0
2020-10-20 12:30:00,35.08,35.15,35.07,35.12,36177.0,32.581,32.646,32.5717,32.6182,36177.0
2020-10-20 12:40:00,35.12,35.17,35.1,35.13,673683.0,32.6182,32.6646,32.5996,32.6275,673683.0
2020-10-20 12:50:00,35.13,35.14,35.11,35.14,37783.0,32.6275,32.6367,32.6089,32.6367,37783.0
2020-10-20 13:00:00,35.14,35.16,35.14,35.15,38645.0,32.6367,32.6553,32.6367,32.646,38645.0
2020-10-20 13:10:00,35.15,35.19,35.14,35.18,30248.0,32.646,32.6832,32.6367,32.6739,30248.0
2020-10-20 13:20:00,35.17,35.19,35.17,35.18,12775.0,32.6646,32.6832,32.6646,32.6739,12775.0
2020-10-20 13:30:00,35.18,35.22,35.17,35.2,140425.0,32.6739,32.711,32.6646,32.6925,140425.0
2020-10-20 13:40:00,35.2,35.21,35.19,35.21,37240.0,32.6925,32.7018,32.6832,32.7018,37240.0
2020-10-20 13:50:00,35.21,35.21,35.14,35.16,74941.0,32.7018,32.7018,32.6367,32.6553,74941.0
2020-10-20 14:00:00,35.16,35.17,35.13,35.16,50523.0,32.6553,32.6646,32.6275,32.6553,50523.0
2020-10-20 14:10:00,35.16,35.18,35.15,35.17,34531.0,32.6553,32.6739,32.646,32.6646,34531.0
2020-10-20 14:20:00,35.17,35.18,35.14,35.14,58022.0,32.6646,32.6739,32.6367,32.6367,58022.0
2020-10-20 14:30:00,35.14,35.15,35.12,35.13,57224.0,32.6367,32.646,32.6182,32.6275,57224.0
2020-10-20 14:40:00,35.13,35.14,35.1,35.11,37288.0,32.6275,32.6367,32.5996,32.6089,37288.0
2020-10-20 14:50:00,35.11,35.12,35.08,35.09,42736.0,32.6089,32.6182,32.581,32.5903,42736.0
2020-10-20 15:00:00,35.09,35.1,35.04,35.05,87271.0,32.5903,32.5996,32.5439,32.5532,87271.0
2020-10-20 15:10:00,35.05,35.06,34.99,35.03,119067.0,32.5532,32.5624,32.4974,32.5346,119067.0
2020-10-20 15:20:00,35.02,35.04,35.0,35.04,80450.0,32.5253,32.5439,32.5067,32.5439,80450.0
2020-10-20 15:30:00,35.03,35.04,34.99,35.01,42003.0,32.5346,32.5439,32.4974,32.516,42003.0
2020-10-20 15:40:00,35.01,35.05,35.01,35.03,229937.0,32.516,32.5532,32.516,32.5346,229937.0
2020-10-20 15:50:00,35.03,35.06,35.0,35.05,310332.0,32.5346,32.5624,32.5067,32.5532,310332.0
2020-10-21 09:30:00,34.89,35.01,34.87,35.01,122479.0,32.4046,32.516,32.386,32.516,122479.0
2020-10-21 09:40:00,35.02,35.06,35.01,35.05,97012.0,32.5253,32.5624,32.516,32.5532,97012.0
2020-10-21 09:50:00,35.06,35.14,35.04,35.11,133677.0,32.5624,32.6367,32.5439,32.6089,133677.0
2020-10-21 10:00:00,35.12,35.12,35.08,35.09,121033.0,32.6182,32.6182,32.581,32.5903,121033.0
2020-10-21 10:10:00,35.08,35.12,35.06,35.12,190381.0,32.581,32.6182,32.5624,32.6182,190381.0
2020-10-21 10:20:00,35.12,35.13,35.09,35.11,85237.0,32.6182,32.6275,32.5903,32.6089,85237.0
2020-10-21 10:30:00,35.11,35.12,35.08,35.11,142687.0,32.6089,32.6182,32.581,32.6089,142687.0
2020-10-21 10:40:00,35.11,35.13,35.07,35.08,91372.0,32.6089,32.6275,32.5717,32.581,91372.0
2020-10-21 10:50:00,35.07,35.07,35.04,35.04,64007.0,32.5717,32.5717,32.5439,32.5439,64007.0
2020-10-21 11:00:00,35.04,35.07,35.02,35.06,121842.0,32.5439,32.5717,32.5253,32.5624,121842.0
2020-10-21 11:10:00,35.06,35.06,35.01,35.02,134354.0,32.5624,32.5624,32.516,32.5253,134354.0
2020-10-21 11:20:00,35.02,35.05,35.0,35.05,114214.0,32.5253,32.5532,32.5067,32.5532,114214.0
2020-10-21 11:30:00,35.05,35.07,35.03,35.05,65775.0,32.5532,32.5717,32.5346,32.5532,65775.0
2020-10-21 11:40:00,35.05,35.06,35.03,35.05,34698.0,32.5532,32.5624,32.5346,32.5532,34698.0
2020-10-21 11:50:00,35.05,35.06,35.03,35.05,62108.0,32.5532,32.5624,32.5346,32.5532,62108.0
2020-10-21 12:00:00,35.05,35.08,35.03,35.07,95034.0,32.5532,32.581,32.5346,32.5717,95034.0
2020-10-21 12:10:00,35.06,35.07,35.04,35.05,47299.0,32.5624,32.5717,32.5439,32.5532,47299.0
2020-10-21 12:20:00,35.05,35.11,35.03,35.05,193072.0,32.5532,32.6089,32.5346,32.5532,193072.0
2020-10-21 12:30:00,35.06,35.09,35.05,35.06,65540.0,32.5624,32.5903,32.5532,32.5624,65540.0
2020-10-21 12:40:00,35.05,35.07,35.03,35.04,90472.0,32.5532,32.5717,32.5346,32.5439,90472.0
2020-10-21 12:50:00,35.04,35.06,35.04,35.05,54500.0,32.5439,32.5624,32.5439,32.5532,54500.0
2020-10-21 13:00:00,35.05,35.08,35.04,35.06,50877.0,32.5532,32.581,32.5439,32.5624,50877.0
2020-10-21 13:10:00,35.07,35.09,35.05,35.09,35854.0,32.5717,32.5903,32.5532,32.5903,35854.0
2020-10-21 13:20:00,35.09,35.09,35.08,35.09,16912.0,32.5903,32.5903,32.581,32.5903,16912.0
2020-10-21 13:30:00,35.09,35.1,35.06,35.06,30169.0,32.5903,32.5996,32.5624,32.5624,30169.0
2020-10-21 13:40:00,35.06,35.07,35.04,35.05,92814.0,32.5624,32.5717,32.5439,32.5532,92814.0
2020-10-21 13:50:00,35.06,35.08,35.02,35.02,22859.0,32.5624,32.581,32.5253,32.5253,22859.0
2020-10-21 14:00:00,35.03,35.05,35.02,35.04,20672.0,32.5346,32.5532,32.5253,32.5439,20672.0
2020-10-21 14:10:00,35.04,35.06,35.02,35.04,24156.0,32.5439,32.5624,32.5253,32.5439,24156.0
2020-10-21 14:20:00,35.04,35.08,35.02,35.07,74994.0,32.5439,32.581,32.5253,32.5717,74994.0
2020-10-21 14:30:00,35.07,35.08,35.05,35.06,19170.0,32.5717,32.581,32.5532,32.5624,19170.0
2020-10-21 14:40:00,35.06,35.07,35.04,35.04,31512.0,32.5624,32.5717,32.5439,32.5439,31512.0
2020-10-21 14:50:00,35.04,35.06,35.03,35.05,22365.0,32.5439,32.5624,32.5346,32.5532,22365.0
2020-10-21 15:00:00,35.05,35.06,35.02,35.04,16019.0,32.5532,32.5624,32.5253,32.5439,16019.0
2020-10-21 15:10:00,35.04,35.06,35.02,35.04,23330.0,32.5439,32.5624,32.5253,32.5439,23330.0
2020-10-21 15:20:00,35.04,35.07,35.03,35.06,21280.0,32.5439,32.5717,32.5346,32.5624,21280.0
2020-10-21 15:30:00,35.05,35.07,35.03,35.03,62165.0,32.5532,32.5717,32.5346,32.5346,62165.0
2020-10-21 15:40:00,35.03,35.03,35.0,35.01,34967.0,32.5346,32.5346,32.5067,32.516,34967.0
2020-10-21 15:50:00,35.01,35.01,34.98,34.99,147046.0,32.516,32.516,32.4881,32.4974,147046.0
2020-10-22 09:30:00,34.95,34.95,34.82,34.82,188830.0,32.4603,32.4603,32.3395,32.3395,188830.0
2020-10-22 09:40:00,34.82,34.87,34.79,34.85,110020.0,32.3395,32.386,32.3117,32.3674,110020.0
2020-10-22 09:50:00,34.86,34.88,34.84,34.84,66636.0,32.3767,32.3953,32.3581,32.3581,66636.0
2020-10-22 10:00:00,34.84,34.85,34.8,34.82,112726.0,32.3581,32.3674,32.321,32.3395,112726.0
2020-10-22 10:10:00,34.81,34.82,34.79,34.8,80050.0,32.3303,32.3395,32.3117,32.321,80050.0
2020-10-22 10:20:00,34.79,34.79,34.73,34.76,89323.0,32.3117,32.3117,32.2559,32.2838,89323.0
2020-10-22 10:30:00,34.76,34.78,34.72,34.75,49339.0,32.2838,32.3024,32.2467,32.2745,49339.0
2020-10-22 10:40:00,34.74,34.74,34.69,34.72,95794.0,32.2652,32.2652,32.2188,32.2467,95794.0
2020-10-22 10:50:00,34.73,34.81,34.7,34.79,120733.0,32.2559,32.3303,32.2281,32.3117,120733.0
2020-10-22 11:00:00,34.79,34.81,34.76,34.77,62753.0,32.3117,32.3303,32.2838,32.2931,62753.0
2020-10-22 11:10:00,34.77,34.87,34.77,34.85,100468.0,32.2931,32.386,32.2931,32.3674,100468.0
2020-10-22 11:20:00,34.85,34.86,34.82,34.84,81153.0,32.3674,32.3767,32.3395,32.3581,81153.0
2020-10-22 11:30:00,34.84,34.85,34.82,34.84,126917.0,32.3581,32.3674,32.3395,32.3581,126917.0
2020-10-22 11:40:00,34.83,34.85,34.83,34.84,49279.0,32.3488,32.3674,32.3488,32.3581,49279.0
2020-10-22 11:50:00,34.84,34.85,34.8,34.81,26982.0,32.3581,32.3674,32.321,32.3303,26982.0
2020-10-22 12:00:00,34.82,34.82,34.79,34.81,31733.0,32.3395,32.3395,32.3117,32.3303,31733.0
2020-10-22 12:10:00,34.81,34.82,34.8,34.8,18183.0,32.3303,32.3395,32.321,32.321,18183.0
2020-10-22 12:20:00,34.8,34.81,34.78,34.8,54956.0,32.321,32.3303,32.3024,32.321,54956.0
2020-10-22 12:30:00,34.81,34.81,34.78,34.79,23139.0,32.3303,32.3303,32.3024,32.3117,23139.0
2020-10-22 12:40:00,34.79,34.82,34.77,34.82,63192.0,32.3117,32.3395,32.2931,32.3395,63192.0
2020-10-22 12:50:00,34.81,34.83,34.8,34.82,45070.0,32.3303,32.3488,32.321,32.3395,45070.0
2020-10-22 13:00:00,34.82,34.83,34.8,34.82,22402.0,32.3395,32.3488,32.321,32.3395,22402.0
2020-10-22 13:10:00,34.83,34.86,34.81,34.83,35136.0,32.3488,32.3767,32.3303,32.3488,35136.0
2020-10-22 13:20:00,34.83,34.84,34.82,34.83,22613.0,32.3488,32.3581,32.3395,32.3488,22613.0
2020-10-22 13:30:00,34.83,34.84,34.82,34.83,23581.0,32.3488,32.3581,32.3395,32.3488,23581.0
2020-10-22 13:40:00,34.83,34.85,34.81,34.83,34401.0,32.3488,32.3674,32.3303,32.3488,34401.0
2020-10-22 13:50:00,34.84,34.86,34.83,34.84,26307.0,32.3581,32.3767,32.3488,32.3581,26307.0
2020-10-22 14:00:00,34.84,34.86,34.83,34.84,34357.0,32.3581,32.3767,32.3488,32.3581,34357.0
2020-10-22 14:10:00,34.83,34.86,34.83,34.85,68639.0,32.3488,32.3767,32.3488,32.3674,68639.0
2020-10-22 14:20:00,34.86,34.86,34.84,34.84,31575.0,32.3767,32.3767,32.3581,32.3581,31575.0
2020-10-22 14:30:00,34.84,34.85,34.83,34.84,58855.0,32.3581,32.3674,32.3488,32.3581,58855.0
2020-10-22 14:40:00,34.83,34.85,34.83,34.84,42071.0,32.3488,32.3674,32.3488,32.3581,42071.0
2020-10-22 14:50:00,34.84,34.87,34.84,34.87,60509.0,32.3581,32.386,32.3581,32.386,60509.0
2020-10-22 15:00:00,34.87,34.87,34.84,34.85,62725.0,32.386,32.386,32.3581,32.3674,62725.0
2020-10-22 15:10:00,34.85,34.85,34.84,34.84,36201.0,32.3674,32.3674,32.3581,32.3581,36201.0
2020-10-22 15:20:00,34.84,34.86,34.84,34.86,54061.0,32.3581,32.3767,32.3581,32.3767,54061.0
2020-10-22 15:30:00,34.86,34.86,34.85,34.86,47353.0,32.3767,32.3767,32.3674,32.3767,47353.0
2020-10-22 15:40:00,34.85,34.87,34.84,34.84,150123.0,32.3674,32.386,32.3581,32.3581,150123.0
2020-10-22 15:50:00,34.85,34.85,34.79,34.8,741482.0,32.3674,32.3674,32.3117,32.321,741482.0
2020-10-23 09:30:00,34.92,34.92,34.8,34.83,77872.0,32.4324,32.4324,32.321,32.3488,77872.0
2020-10-23 09:40:00,34.82,34.83,34.78,34.79,78183.0,32.3395,32.3488,32.3024,32.3117,78183.0
2020-10-23 09:50:00,34.78,34.81,34.77,34.8,83423.0,32.3024,32.3303,32.2931,32.321,83423.0
2020-10-23 10:00:00,34.79,34.8,34.75,34.77,103465.0,32.3117,32.321,32.2745,32.2931,103465.0
2020-10-23 10:10:00,34.77,34.83,34.77,34.82,108575.0,32.2931,32.3488,32.2931,32.3395,108575.0
2020-10-23 10:20:00,34.82,34.83,34.78,34.82,77233.0,32.3395,32.3488,32.3024,32.3395,77233.0
2020-10-23 10:30:00,34.83,34.89,34.82,34.88,88809.0,32.3488,32.4046,32.3395,32.3953,88809.0
2020-10-23 10:40:00,34.88,34.89,34.84,34.86,108403.0,32.3953,32.4046,32.3581,32.3767,108403.0
2020-10-23 10:50:00,34.86,34.89,34.85,34.89,52819.0,32.3767,32.4046,32.3674,32.4046,52819.0
2020-10-23 11:00:00,34.89,34.89,34.84,34.89,57601.0,32.4046,32.4046,32.3581,32.4046,57601.0
2020-10-23 11:10:00,34.89,34.9,34.87,34.88,53709.0,32.4046,32.4138,32.386,32.3953,53709.0
2020-10-23 11:20:00,34.89,34.89,34.85,34.89,46470.0,32.4046,32.4046,32.3674,32.4046,46470.0
2020-10-23 11:30:00,34.88,34.89,34.86,34.89,38562.0,32.3953,32.4046,32.3767,32.4046,38562.0
2020-10-23 11:40:00,34.89,34.9,34.87,34.87,37413.0,32.4046,32.4138,32.386,32.386,37413.0
2020-10-23 11:50:00,34.88,34.95,34.87,34.95,45726.0,32.3953,32.4603,32.386,32.4603,45726.0
2020-10-23 12:00:00,34.95,34.98,34.94,34.95,72084.0,32.4603,32.4881,32.451,32.4603,72084.0
2020-10-23 12:10:00,34.94,34.95,34.9,34.94,63889.0,32.451,32.4603,32.4138,32.451,63889.0
2020-10-23 12:20:00,34.93,34.95,34.91,34.94,55610.0,32.4417,32.4603,32.4231,32.451,55610.0
2020-10-23 12:30:00,34.94,34.96,34.93,34.95,54959.0,32.451,32.4696,32.4417,32.4603,54959.0
2020-10-23 12:40:00,34.95,34.96,34.94,34.95,28074.0,32.4603,32.4696,32.451,32.4603,28074.0
2020-10-23 12:50:00,34.95,34.96,34.92,34.93,23501.0,32.4603,32.4696,32.4324,32.4417,23501.0
2020-10-23 13:00:00,34.93,34.98,34.92,34.98,21136.0,32.4417,32.4881,32.4324,32.4881,21136.0
2020-10-23 13:10:00,34.97,34.99,34.96,34.97,30699.0,32.4789,32.4974,32.4696,32.4789,30699.0
2020-10-23 13:20:00,34.98,35.01,34.97,34.98,45452.0,32.4881,32.516,32.4789,32.4881,45452.0
2020-10-23 13:30:00,34.99,34.99,34.97,34.97,22012.0,32.4974,32.4974,32.4789,32.4789,22012.0
2020-10-23 13:40:00,34.98,34.98,34.97,34.98,9177.0,32.4881,32.4881,32.4789,32.4881,9177.0
2020-10-23 13:50:00,34.98,34.99,34.97,34.98,66502.0,32.4881,32.4974,32.4789,32.4881,66502.0
2020-10-23 14:00:00,34.98,35.02,34.98,35.0,94374.0,32.4881,32.5253,32.4881,32.5067,94374.0
2020-10-23 14:10:00,35.0,35.02,34.99,35.01,33990.0,32.5067,32.5253,32.4974,32.516,33990.0
2020-10-23 14:20:00,35.01,35.02,35.0,35.02,34283.0,32.516,32.5253,32.5067,32.5253,34283.0
2020-10-23 14:30:00,35.01,35.02,34.99,35.0,16786.0,32.516,32.5253,32.4974,32.5067,16786.0
2020-10-23 14:40:00,35.0,35.0,34.99,34.99,16000.0,32.5067,32.5067,32.4974,32.4974,16000.0
2020-10-23 14:50:00,35.0,35.0,34.98,34.98,29254.0,32.5067,32.5067,32.4881,32.4881,29254.0
2020-10-23 15:00:00,34.98,35.0,34.98,34.99,24654.0,32.4881,32.5067,32.4881,32.4974,24654.0
2020-10-23 15:10:00,35.0,35.02,34.99,35.01,46576.0,32.5067,32.5253,32.4974,32.516,46576.0
2020-10-23 15:20:00,35.01,35.01,35.0,35.01,13162.0,32.516,32.516,32.5067,32.516,13162.0
2020-10-23 15:30:00,35.01,35.01,34.99,34.99,57576.0,32.516,32.516,32.4974,32.4974,57576.0
2020-10-23 15:40:00,35.0,35.02,34.99,35.02,176873.0,32.5067,32.5253,32.4974,32.5253,176873.0
2020-10-23 15:50:00,35.02,35.03,35.01,35.01,294917.0,32.5253,32.5346,32.516,32.516,294917.0
2020-10-26 09:30:00,34.32,34.43,34.25,34.36,169289.0,31.8752,31.9773,31.8101,31.9123,169289.0
2020-10-26 09:40:00,34.36,34.39,34.33,34.34,101258.0,31.9123,31.9402,31.8844,31.8937,101258.0
2020-10-26 09:50:00,34.35,34.39,34.34,34.39,24282.0,31.903,31.9402,31.8937,31.9402,24282.0
2020-10-26 10:00:00,34.38,34.44,34.37,34.38,117218.0,31.9309,31.9866,31.9216,31.9309,117218.0
2020-10-26 10:10:00,34.39,34.43,34.37,34.43,43959.0,31.9402,31.9773,31.9216,31.9773,43959.0
2020-10-26 10:20:00,34.44,34.46,34.41,34.42,49324.0,31.9866,32.0052,31.9587,31.968,49324.0
2020-10-26 10:30:00,34.41,34.42,34.38,34.41,74404.0,31.9587,31.968,31.9309,31.9587,74404.0
2020-10-26 10:40:00,34.41,34.42,34.34,34.36,59460.0,31.9587,31.968,31.8937,31.9123,59460.0
2020-10-26 10:50:00,34.35,34.36,34.3,34.32,81684.0,31.903,31.9123,31.8566,31.8752,81684.0
2020-10-26 11:00:00,34.32,34.33,34.29,34.32,130202.0,31.8752,31.8844,31.8473,31.8752,130202.0
2020-10-26 11:10:00,34.33,34.35,34.26,34.27,56360.0,31.8844,31.903,31.8194,31.8287,56360.0
2020-10-26 11:20:00,34.27,34.34,34.26,34.32,106187.0,31.8287,31.8937,31.8194,31.8752,106187.0
2020-10-26 11:30:00,34.32,34.33,34.28,34.32,77332.0,31.8752,31.8844,31.838,31.8752,77332.0
2020-10-26 11:40:00,34.32,34.35,34.31,34.33,41868.0,31.8752,31.903,31.8659,31.8844,41868.0
2020-10-26 11:50:00,34.32,34.42,34.32,34.38,78377.0,31.8752,31.968,31.8752,31.9309,78377.0
2020-10-26 12:00:00,34.38,34.4,34.36,34.39,115079.0,31.9309,31.9495,31.9123,31.9402,115079.0
2020-10-26 12:10:00,34.39,34.41,34.38,34.39,59505.0,31.9402,31.9587,31.9309,31.9402,59505.0
2020-10-26 12:20:00,34.39,34.4,34.36,34.38,48514.0,31.9402,31.9495,31.9123,31.9309,48514.0
2020-10-26 12:30:00,34.38,34.38,34.3,34.3,47053.0,31.9309,31.9309,31.8566,31.8566,47053.0
2020-10-26 12:40:00,34.31,34.32,34.29,34.3,46301.0,31.8659,31.8752,31.8473,31.8566,46301.0
2020-10-26 12:50:00,34.3,34.31,34.28,34.3,24587.0,31.8566,31.8659,31.838,31.8566,24587.0
2020-10-26 13:00:00,34.3,34.32,34.28,34.29,59924.0,31.8566,31.8752,31.838,31.8473,59924.0
2020-10-26 13:10:00,34.3,34.31,34.24,34.25,32448.0,31.8566,31.8659,31.8009,31.8101,32448.0
2020-10-26 13:20:00,34.25,34.26,34.21,34.22,50178.0,31.8101,31.8194,31.773,31.7823,50178.0
2020-10-26 13:30:00,34.22,34.22,34.18,34.21,59332.0,31.7823,31.7823,31.7451,31.773,59332.0
2020-10-26 13:40:00,34.21,34.23,34.19,34.22,61973.0,31.773,31.7916,31.7544,31.7823,61973.0
2020-10-26 13:50:00,34.22,34.27,34.22,34.27,37044.0,31.7823,31.8287,31.7823,31.8287,37044.0
2020-10-26 14:00:00,34.27,34.28,34.25,34.26,23594.0,31.8287,31.838,31.8101,31.8194,23594.0
2020-10-26 14:10:00,34.26,34.27,34.23,34.27,12200.0,31.8194,31.8287,31.7916,31.8287,12200.0
2020-10-26 14:20:00,34.25,34.3,34.25,34.29,38641.0,31.8101,31.8566,31.8101,31.8473,38641.0
2020-10-26 14:30:00,34.29,34.31,34.27,34.28,42644.0,31.8473,31.8659,31.8287,31.838,42644.0
2020-10-26 14:40:00,34.28,34.31,34.26,34.27,31152.0,31.838,31.8659,31.8194,31.8287,31152.0
2020-10-26 14:50:00,34.27,34.31,34.27,34.27,81917.0,31.8287,31.8659,31.8287,31.8287,81917.0
2020-10-26 15:00:00,34.27,34.3,34.26,34.27,17991.0,31.8287,31.8566,31.8194,31.8287,17991.0
2020-10-26 15:10:00,34.27,34.31,34.26,34.3,57610.0,31.8287,31.8659,31.8194,31.8566,57610.0
2020-10-26 15:20:00,34.31,34.33,34.29,34.31,40556.0,31.8659,31.8844,31.8473,31.8659,40556.0
2020-10-26 15:30:00,34.32,34.34,34.3,34.32,44029.0,31.8752,31.8937,31.8566,31.8752,44029.0
2020-10-26 15:40:00,34.32,34.34,34.27,34.27,199057.0,31.8752,31.8937,31.8287,31.8287,199057.0
2020-10-26 15:50:00,34.28,34.31,34.26,34.27,1164839.0,31.838,31.8659,31.8194,31.8287,1164839.0
2020-10-27 09:30:00,34.59,34.63,34.53,34.62,306934.0,32.1259,32.1631,32.0702,32.1538,306934.0
2020-10-27 09:40:00,34.61,34.63,34.57,34.59,253591.0,32.1445,32.1631,32.1073,32.1259,253591.0
2020-10-27 09:50:00,34.59,34.64,34.59,34.63,182396.0,32.1259,32.1724,32.1259,32.1631,182396.0
2020-10-27 10:00:00,34.63,34.63,34.59,34.62,70764.0,32.1631,32.1631,32.1259,32.1538,70764.0
2020-10-27 10:10:00,34.62,34.64,34.55,34.56,68179.0,32.1538,32.1724,32.0888,32.0981,68179.0
2020-10-27 10:20:00,34.56,34.56,34.48,34.49,137572.0,32.0981,32.0981,32.0238,32.033,137572.0
2020-10-27 10:30:00,34.48,34.55,34.47,34.54,79563.0,32.0238,32.0888,32.0145,32.0795,79563.0
2020-10-27 10:40:00,34.54,34.59,34.51,34.59,51408.0,32.0795,32.1259,32.0516,32.1259,51408.0
2020-10-27 10:50:00,34.59,34.6,34.55,34.55,65076.0,32.1259,32.1352,32.0888,32.0888,65076.0
2020-10-27 11:00:00,34.55,34.61,34.54,34.6,60575.0,32.0888,32.1445,32.0795,32.1352,60575.0
2020-10-27 11:10:00,34.61,34.62,34.58,34.59,71077.0,32.1445,32.1538,32.1166,32.1259,71077.0
2020-10-27 11:20:00,34.59,34.62,34.58,34.59,67460.0,32.1259,32.1538,32.1166,32.1259,67460.0
2020-10-27 11:30:00,34.6,34.63,34.56,34.62,402691.0,32.1352,32.1631,32.0981,32.1538,402691.0
2020-10-27 11:40:00,34.62,34.63,34.59,34.62,175965.0,32.1538,32.1631,32.1259,32.1538,175965.0
2020-10-27 11:50:00,34.62,34.66,34.61,34.64,53738.0,32.1538,32.1909,32.1445,32.1724,53738.0
2020-10-27 12:00:00,34.64,34.64,34.61,34.62,42972.0,32.1724,32.1724,32.1445,32.1538,42972.0
2020-10-27 12:10:00,34.62,34.63,34.61,34.63,23028.0,32.1538,32.1631,32.1445,32.1631,23028.0
2020-10-27 12:20:00,34.63,34.64,34.61,34.61,41047.0,32.1631,32.1724,32.1445,32.1445,41047.0
2020-10-27 12:30:00,34.61,34.62,34.56,34.58,52937.0,32.1445,32.1538,32.0981,32.1166,52937.0
2020-10-27 12:40:00,34.58,34.59,34.56,34.57,35919.0,32.1166,32.1259,32.0981,32.1073,35919.0
2020-10-27 12:50:00,34.55,34.58,34.54,34.57,45022.0,32.0888,32.1166,32.0795,32.1073,45022.0
2020-10-27 13:00:00,34.57,34.58,34.56,34.57,30844.0,32.1073,32.1166,32.0981,32.1073,30844.0
2020-10-27 13:10:00,34.57,34.58,34.55,34.56,28015.0,32.1073,32.1166,32.0888,32.0981,28015.0
2020-10-27 13:20:00,34.57,34.59,34.56,34.59,28949.0,32.1073,32.1259,32.0981,32.1259,28949.0
2020-10-27 13:30:00,34.59,34.6,34.58,34.59,34242.0,32.1259,32.1352,32.1166,32.1259,34242.0
2020-10-27 13:40:00,34.59,34.6,34.59,34.59,36609.0,32.1259,32.1352,32.1259,32.1259,36609.0
2020-10-27 13:50:00,34.59,34.6,34.55,34.55,31638.0,32.1259,32.1352,32.0888,32.0888,31638.0
2020-10-27 14:00:00,34.55,34.56,34.53,34.53,30295.0,32.0888,32.0981,32.0702,32.0702,30295.0
2020-10-27 14:10:00,34.54,34.54,34.49,34.5,52293.0,32.0795,32.0795,32.033,32.0423,52293.0
2020-10-27 14:20:00,34.5,34.54,34.49,34.54,42817.0,32.0423,32.0795,32.033,32.0795,42817.0
2020-10-27 14:30:00,34.54,34.54,34.52,34.54,37250.0,32.0795,32.0795,32.0609,32.0795,37250.0
2020-10-27 14:40:00,34.54,34.54,34.49,34.52,224787.0,32.0795,32.0795,32.033,32.0609,224787.0
2020-10-27 14:50:00,34.52,34.53,34.51,34.51,67157.0,32.0609,32.0702,32.0516,32.0516,67157.0
2020-10-27 15:00:00,34.51,34.52,34.47,34.48,137610.0,32.0516,32.0609,32.0145,32.0238,137610.0
2020-10-27 15:10:00,34.48,34.48,34.45,34.48,148084.0,32.0238,32.0238,31.9959,32.0238,148084.0
2020-10-27 15:20:00,34.48,34.52,34.48,34.51,46261.0,32.0238,32.0609,32.0238,32.0516,46261.0
2020-10-27 15:30:00,34.51,34.55,34.5,34.55,68459.0,32.0516,32.0888,32.0423,32.0888,68459.0
2020-10-27 15:40:00,34.55,34.55,34.52,34.53,81874.0,32.0888,32.0888,32.0609,32.0702,81874.0
2020-10-27 15:50:00,34.52,34.53,34.52,34.53,252166.0,32.0609,32.0702,32.0609,32.0702,252166.0
2020-10-28 09:30:00,33.9,33.97,33.81,33.97,510806.0,31.4851,31.5501,31.4015,31.5501,510806.0
2020-10-28 09:40:00,33.98,34.0,33.92,33.95,286062.0,31.5594,31.578,31.5037,31.5315,286062.0
2020-10-28 09:50:00,33.95,33.95,33.89,33.91,166576.0,31.5315,31.5315,31.4758,31.4944,166576.0
2020-10-28 10:00:00,33.9,33.92,33.84,33.84,496545.0,31.4851,31.5037,31.4294,31.4294,496545.0
2020-10-28 10:10:00,33.84,33.85,33.76,33.77,206190.0,31.4294,31.4386,31.355,31.3643,206190.0
2020-10-28 10:20:00,33.77,33.78,33.68,33.71,120595.0,31.3643,31.3736,31.2807,31.3086,120595.0
2020-10-28 10:30:00,33.71,33.78,33.7,33.76,83816.0,31.3086,31.3736,31.2993,31.355,83816.0
2020-10-28 10:40:00,33.76,33.78,33.69,33.69,114176.0,31.355,31.3736,31.29,31.29,114176.0
2020-10-28 10:50:00,33.69,33.7,33.64,33.69,152316.0,31.29,31.2993,31.2436,31.29,152316.0
2020-10-28 11:00:00,33.68,33.72,33.63,33.7,86683.0,31.2807,31.3179,31.2343,31.2993,86683.0
2020-10-28 11:10:00,33.7,33.77,33.69,33.71,81304.0,31.2993,31.3643,31.29,31.3086,81304.0
2020-10-28 11:20:00,33.71,33.73,33.66,33.68,87782.0,31.3086,31.3272,31.2622,31.2807,87782.0
2020-10-28 11:30:00,33.67,33.68,33.62,33.67,87028.0,31.2715,31.2807,31.225,31.2715,87028.0
2020-10-28 11:40:00,33.66,33.72,33.65,33.72,45971.0,31.2622,31.3179,31.2529,31.3179,45971.0
2020-10-28 11:50:00,33.72,33.76,33.7,33.73,42221.0,31.3179,31.355,31.2993,31.3272,42221.0
2020-10-28 12:00:00,33.73,33.78,33.73,33.78,23087.0,31.3272,31.3736,31.3272,31.3736,23087.0
2020-10-28 12:10:00,33.77,33.8,33.75,33.76,36311.0,31.3643,31.3922,31.3458,31.355,36311.0
2020-10-28 12:20:00,33.76,33.76,33.71,33.72,55733.0,31.355,31.355,31.3086,31.3179,55733.0
2020-10-28 12:30:00,33.73,33.73,33.65,33.65,79808.0,31.3272,31.3272,31.2529,31.2529,79808.0
2020-10-28 12:40:00,33.65,33.66,33.62,33.63,100567.0,31.2529,31.2622,31.225,31.2343,100567.0
2020-10-28 12:50:00,33.63,33.65,33.61,33.63,39035.0,31.2343,31.2529,31.2157,31.2343,39035.0
2020-10-28 13:00:00,33.62,33.63,33.6,33.61,77709.0,31.225,31.2343,31.2064,31.2157,77709.0
2020-10-28 13:10:00,33.61,33.62,33.56,33.59,19448.0,31.2157,31.225,31.1693,31.1972,19448.0
2020-10-28 13:20:00,33.59,33.61,33.56,33.61,31549.0,31.1972,31.2157,31.1693,31.2157,31549.0
2020-10-28 13:30:00,33.6,33.64,33.59,33.63,43436.0,31.2064,31.2436,31.1972,31.2343,43436.0
2020-10-28 13:40:00,33.64,33.64,33.6,33.62,49321.0,31.2436,31.2436,31.2064,31.225,49321.0
2020-10-28 13:50:00,33.62,33.68,33.61,33.68,372279.0,31.225,31.2807,31.2157,31.2807,372279.0
2020-10-28 14:00:00,33.67,33.68,33.63,33.64,36108.0,31.2715,31.2807,31.2343,31.2436,36108.0
2020-10-28 14:10:00,33.65,33.65,33.6,33.61,38999.0,31.2529,31.2529,31.2064,31.2157,38999.0
2020-10-28 14:20:00,33.61,33.69,33.6,33.69,27650.0,31.2157,31.29,31.2064,31.29,27650.0
2020-10-28 14:30:00,33.69,33.71,33.64,33.65,32011.0,31.29,31.3086,31.2436,31.2529,32011.0
2020-10-28 14:40:00,33.65,33.68,33.64,33.66,35719.0,31.2529,31.2807,31.2436,31.2622,35719.0
2020-10-28 14:50:00,33.66,33.72,33.64,33.7,76195.0,31.2622,31.3179,31.2436,31.2993,76195.0
2020-10-28 15:00:00,33.71,33.72,33.68,33.7,60058.0,31.3086,31.3179,31.2807,31.2993,60058.0
2020-10-28 15:10:00,33.7,33.71,33.67,33.69,74906.0,31.2993,31.3086,31.2715,31.29,74906.0
2020-10-28 15:20:00,33.69,33.72,33.67,33.69,122177.0,31.29,31.3179,31.2715,31.29,122177.0
2020-10-28 15:30:00,33.7,33.74,33.68,33.68,136965.0,31.2993,31.3365,31.2807,31.2807,136965.0
2020-10-28 15:40:00,33.68,33.69,33.62,33.63,270353.0,31.2807,31.29,31.225,31.2343,270353.0
2020-10-28 15:50:00,33.62,33.63,33.51,33.52,979815.0,31.225,31.2343,31.1229,31.1321,979815.0
2020-10-29 09:30:00,33.61,33.66,33.43,33.45,290266.0,31.2157,31.2622,31.0486,31.0671,290266.0
2020-10-29 09:40:00,33.44,33.51,33.42,33.47,243501.0,31.0578,31.1229,31.0393,31.0857,243501.0
2020-10-29 09:50:00,33.46,33.58,33.46,33.57,160989.0,31.0764,31.1879,31.0764,31.1786,160989.0
2020-10-29 10:00:00,33.55,33.62,33.54,33.61,185513.0,31.16,31.225,31.1507,31.2157,185513.0
2020-10-29 10:10:00,33.6,33.62,33.53,33.6,109150.0,31.2064,31.225,31.1414,31.2064,109150.0
2020-10-29 10:20:00,33.61,33.64,33.59,33.63,127003.0,31.2157,31.2436,31.1972,31.2343,127003.0
2020-10-29 10:30:00,33.64,33.69,33.62,33.68,104113.0,31.2436,31.29,31.225,31.2807,104113.0
2020-10-29 10:40:00,33.67,33.69,33.64,33.65,120842.0,31.2715,31.29,31.2436,31.2529,120842.0
2020-10-29 10:50:00,33.65,33.67,33.61,33.63,72405.0,31.2529,31.2715,31.2157,31.2343,72405.0
2020-10-29 11:00:00,33.63,33.65,33.59,33.61,99673.0,31.2343,31.2529,31.1972,31.2157,99673.0
2020-10-29 11:10:00,33.6,33.67,33.6,33.66,41600.0,31.2064,31.2715,31.2064,31.2622,41600.0
2020-10-29 11:20:00,33.65,33.68,33.65,33.66,56901.0,31.2529,31.2807,31.2529,31.2622,56901.0
2020-10-29 11:30:00,33.66,33.67,33.63,33.65,66692.0,31.2622,31.2715,31.2343,31.2529,66692.0
2020-10-29 11:40:00,33.64,33.65,33.59,33.59,61312.0,31.2436,31.2529,31.1972,31.1972,61312.0
2020-10-29 11:50:00,33.59,33.62,33.57,33.58,70193.0,31.1972,31.225,31.1786,31.1879,70193.0
2020-10-29 12:00:00,33.58,33.6,33.57,33.59,47335.0,31.1879,31.2064,31.1786,31.1972,47335.0
2020-10-29 12:10:00,33.59,33.62,33.58,33.61,49818.0,31.1972,31.225,31.1879,31.2157,49818.0
2020-10-29 12:20:00,33.61,33.61,33.59,33.61,62735.0,31.2157,31.2157,31.1972,31.2157,62735.0
2020-10-29 12:30:00,33.6,33.64,33.6,33.64,59626.0,31.2064,31.2436,31.2064,31.2436,59626.0
2020-10-29 12:40:00,33.64,33.64,33.63,33.64,19356.0,31.2436,31.2436,31.2343,31.2436,19356.0
2020-10-29 12:50:00,33.64,33.65,33.62,33.62,36153.0,31.2436,31.2529,31.225,31.225,36153.0
2020-10-29 13:00:00,33.63,33.63,33.6,33.61,19073.0,31.2343,31.2343,31.2064,31.2157,19073.0
2020-10-29 13:10:00,33.61,33.63,33.6,33.63,53909.0,31.2157,31.2343,31.2064,31.2343,53909.0
2020-10-29 13:20:00,33.63,33.68,33.63,33.68,25504.0,31.2343,31.2807,31.2343,31.2807,25504.0
2020-10-29 13:30:00,33.68,33.69,33.67,33.69,43926.0,31.2807,31.29,31.2715,31.29,43926.0
2020-10-29 13:40:00,33.68,33.71,33.68,33.7,71337.0,31.2807,31.3086,31.2807,31.2993,71337.0
2020-10-29 13:50:00,33.7,33.74,33.7,33.73,33998.0,31.2993,31.3365,31.2993,31.3272,33998.0
2020-10-29 14:00:00,33.73,33.75,33.7,33.73,206644.0,31.3272,31.3458,31.2993,31.3272,206644.0
2020-10-29 14:10:00,33.73,33.77,33.72,33.76,43849.0,31.3272,31.3643,31.3179,31.355,43849.0
2020-10-29 14:20:00,33.76,33.78,33.75,33.77,45150.0,31.355,31.3736,31.3458,31.3643,45150.0
2020-10-29 14:30:00,33.77,33.79,33.75,33.76,98417.0,31.3643,31.3829,31.3458,31.355,98417.0
2020-10-29 14:40:00,33.76,33.77,33.73,33.76,105302.0,31.355,31.3643,31.3272,31.355,105302.0
2020-10-29 14:50:00,33.76,33.76,33.74,33.75,108542.0,31.355,31.355,31.3365,31.3458,108542.0
2020-10-29 15:00:00,33.75,33.78,33.73,33.75,137995.0,31.3458,31.3736,31.3272,31.3458,137995.0
2020-10-29 15:10:00,33.75,33.75,33.71,33.74,97640.0,31.3458,31.3458,31.3086,31.3365,97640.0
2020-10-29 15:20:00,33.73,33.77,33.73,33.76,108693.0,31.3272,31.3643,31.3272,31.355,108693.0
2020-10-29 15:30:00,33.76,33.76,33.73,33.73,80349.0,31.355,31.355,31.3272,31.3272,80349.0
2020-10-29 15:40:00,33.73,33.74,33.71,33.72,237495.0,31.3272,31.3365,31.3086,31.3179,237495.0
2020-10-29 15:50:00,33.72,33.73,33.63,33.64,1390810.0,31.3179,31.3272,31.2343,31.2436,1390810.0
2020-10-30 09:30:00,33.77,33.81,33.64,33.66,320630.0,31.3643,31.4015,31.2436,31.2622,320630.0
2020-10-30 09:40:00,33.66,33.66,33.61,33.64,182872.0,31.2622,31.2622,31.2157,31.2436,182872.0
2020-10-30 09:50:00,33.64,33.7,33.63,33.66,108044.0,31.2436,31.2993,31.2343,31.2622,108044.0
2020-10-30 10:00:00,33.66,33.68,33.63,33.66,82385.0,31.2622,31.2807,31.2343,31.2622,82385.0
2020-10-30 10:10:00,33.66,33.68,33.59,33.62,49885.0,31.2622,31.2807,31.1972,31.225,49885.0
2020-10-30 10:20:00,33.62,33.62,33.54,33.56,44351.0,31.225,31.225,31.1507,31.1693,44351.0
2020-10-30 10:30:00,33.57,33.59,33.51,33.55,206278.0,31.1786,31.1972,31.1229,31.16,206278.0
2020-10-30 10:40:00,33.55,33.58,33.51,33.52,216983.0,31.16,31.1879,31.1229,31.1321,216983.0
2020-10-30 10:50:00,33.52,33.56,33.49,33.49,117397.0,31.1321,31.1693,31.1043,31.1043,117397.0
2020-10-30 11:00:00,33.48,33.55,33.48,33.5,360464.0,31.095,31.16,31.095,31.1136,360464.0
2020-10-30 11:10:00,33.5,33.55,33.5,33.51,62974.0,31.1136,31.16,31.1136,31.1229,62974.0
2020-10-30 11:20:00,33.5,33.52,33.48,33.49,49137.0,31.1136,31.1321,31.095,31.1043,49137.0
2020-10-30 11:30:00,33.48,33.52,33.47,33.5,52125.0,31.095,31.1321,31.0857,31.1136,52125.0
2020-10-30 11:40:00,33.49,33.51,33.46,33.51,45795.0,31.1043,31.1229,31.0764,31.1229,45795.0
2020-10-30 11:50:00,33.51,33.51,33.48,33.49,28889.0,31.1229,31.1229,31.095,31.1043,28889.0
2020-10-30 12:00:00,33.49,33.53,33.48,33.5,74776.0,31.1043,31.1414,31.095,31.1136,74776.0
2020-10-30 12:10:00,33.51,33.52,33.49,33.51,52438.0,31.1229,31.1321,31.1043,31.1229,52438.0
2020-10-30 12:20:00,33.51,33.55,33.5,33.55,35723.0,31.1229,31.16,31.1136,31.16,35723.0
2020-10-30 12:30:00,33.55,33.56,33.48,33.5,21086.0,31.16,31.1693,31.095,31.1136,21086.0
2020-10-30 12:40:00,33.5,33.51,33.48,33.51,12664.0,31.1136,31.1229,31.095,31.1229,12664.0
2020-10-30 12:50:00,33.51,33.51,33.47,33.48,28893.0,31.1229,31.1229,31.0857,31.095,28893.0
2020-10-30 13:00:00,33.47,33.5,33.46,33.47,37184.0,31.0857,31.1136,31.0764,31.0857,37184.0
2020-10-30 13:10:00,33.47,33.47,33.44,33.46,14409.0,31.0857,31.0857,31.0578,31.0764,14409.0
2020-10-30 13:20:00,33.45,33.47,33.43,33.45,37989.0,31.0671,31.0857,31.0486,31.0671,37989.0
2020-10-30 13:30:00,33.45,33.45,33.4,33.42,56278.0,31.0671,31.0671,31.0207,31.0393,56278.0
2020-10-30 13:40:00,33.42,33.43,33.41,33.42,26752.0,31.0393,31.0486,31.03,31.0393,26752.0
2020-10-30 13:50:00,33.43,33.45,33.42,33.43,20627.0,31.0486,31.0671,31.0393,31.0486,20627.0
2020-10-30 14:00:00,33.43,33.49,33.41,33.47,29963.0,31.0486,31.1043,31.03,31.0857,29963.0
2020-10-30 14:10:00,33.47,33.48,33.42,33.43,41557.0,31.0857,31.095,31.0393,31.0486,41557.0
2020-10-30 14:20:00,33.44,33.44,33.38,33.39,36999.0,31.0578,31.0578,31.0021,31.0114,36999.0
2020-10-30 14:30:00,33.39,33.45,33.38,33.43,37650.0,31.0114,31.0671,31.0021,31.0486,37650.0
2020-10-30 14:40:00,33.42,33.45,33.39,33.44,65893.0,31.0393,31.0671,31.0114,31.0578,65893.0
2020-10-30 14:50:00,33.44,33.45,33.42,33.43,81193.0,31.0578,31.0671,31.0393,31.0486,81193.0
2020-10-30 15:00:00,33.44,33.47,33.42,33.45,70438.0,31.0578,31.0857,31.0393,31.0671,70438.0
2020-10-30 15:10:00,33.45,33.49,33.44,33.48,76732.0,31.0671,31.1043,31.0578,31.095,76732.0
2020-10-30 15:20:00,33.48,33.5,33.46,33.47,70052.0,31.095,31.1136,31.0764,31.0857,70052.0
2020-10-30 15:30:00,33.46,33.48,33.46,33.48,58089.0,31.0764,31.095,31.0764,31.095,58089.0
2020-10-30 15:40:00,33.48,33.53,33.47,33.51,105698.0,31.095,31.1414,31.0857,31.1229,105698.0
2020-10-30 15:50:00,33.51,33.63,33.49,33.61,592716.0,31.1229,31.2343,31.1043,31.2157,592716.0
2020-11-02 09:30:00,33.46,33.59,33.39,33.47,221825.0,31.0764,31.1972,31.0114,31.0857,221825.0
2020-11-02 09:40:00,33.46,33.5,33.45,33.49,57025.0,31.0764,31.1136,31.0671,31.1043,57025.0
2020-11-02 09:50:00,33.49,33.51,33.48,33.5,211377.0,31.1043,31.1229,31.095,31.1136,211377.0
2020-11-02 10:00:00,33.5,33.55,33.47,33.48,38525.0,31.1136,31.16,31.0857,31.095,38525.0
2020-11-02 10:10:00,33.48,33.5,33.46,33.48,152860.0,31.095,31.1136,31.0764,31.095,152860.0
2020-11-02 10:20:00,33.48,33.49,33.46,33.47,77445.0,31.095,31.1043,31.0764,31.0857,77445.0
2020-11-02 10:30:00,33.47,33.47,33.43,33.45,73322.0,31.0857,31.0857,31.0486,31.0671,73322.0
2020-11-02 10:40:00,33.45,33.46,33.44,33.46,57117.0,31.0671,31.0764,31.0578,31.0764,57117.0
2020-11-02 10:50:00,33.46,33.49,33.43,33.49,37693.0,31.0764,31.1043,31.0486,31.1043,37693.0
2020-11-02 11:00:00,33.48,33.53,33.48,33.52,570066.0,31.095,31.1414,31.095,31.1321,570066.0
2020-11-02 11:10:00,33.53,33.53,33.47,33.48,88977.0,31.1414,31.1414,31.0857,31.095,88977.0
2020-11-02 11:20:00,33.49,33.5,33.46,33.49,126882.0,31.1043,31.1136,31.0764,31.1043,126882.0
2020-11-02 11:30:00,33.49,33.5,33.45,33.47,28148.0,31.1043,31.1136,31.0671,31.0857,28148.0
2020-11-02 11:40:00,33.48,33.51,33.47,33.51,20665.0,31.095,31.1229,31.0857,31.1229,20665.0
2020-11-02 11:50:00,33.5,33.53,33.5,33.51,23151.0,31.1136,31.1414,31.1136,31.1229,23151.0
2020-11-02 12:00:00,33.5,33.54,33.49,33.54,25062.0,31.1136,31.1507,31.1043,31.1507,25062.0
2020-11-02 12:10:00,33.54,33.55,33.51,33.52,19141.0,31.1507,31.16,31.1229,31.1321,19141.0
2020-11-02 12:20:00,33.52,33.57,33.51,33.57,27185.0,31.1321,31.1786,31.1229,31.1786,27185.0
2020-11-02 12:30:00,33.56,33.58,33.54,33.55,31245.0,31.1693,31.1879,31.1507,31.16,31245.0
2020-11-02 12:40:00,33.55,33.55,33.53,33.53,33184.0,31.16,31.16,31.1414,31.1414,33184.0
2020-11-02 12:50:00,33.53,33.56,33.53,33.55,52480.0,31.1414,31.1693,31.1414,31.16,52480.0
2020-11-02 13:00:00,33.55,33.55,33.5,33.51,22199.0,31.16,31.16,31.1136,31.1229,22199.0
2020-11-02 13:10:00,33.52,33.53,33.5,33.51,12061.0,31.1321,31.1414,31.1136,31.1229,12061.0
2020-11-02 13:20:00,33.51,33.54,33.5,33.53,53148.0,31.1229,31.1507,31.1136,31.1414,53148.0
2020-11-02 13:30:00,33.53,33.55,33.52,33.53,32907.0,31.1414,31.16,31.1321,31.1414,32907.0
2020-11-02 13:40:00,33.52,33.55,33.52,33.52,28780.0,31.1321,31.16,31.1321,31.1321,28780.0
2020-11-02 13:50:00,33.52,33.53,33.5,33.51,62557.0,31.1321,31.1414,31.1136,31.1229,62557.0
2020-11-02 14:00:00,33.51,33.53,33.5,33.51,50418.0,31.1229,31.1414,31.1136,31.1229,50418.0
2020-11-02 14:10:00,33.51,33.52,33.5,33.52,65135.0,31.1229,31.1321,31.1136,31.1321,65135.0
2020-11-02 14:20:00,33.53,33.58,33.53,33.57,50429.0,31.1414,31.1879,31.1414,31.1786,50429.0
2020-11-02 14:30:00,33.57,33.59,33.56,33.58,63558.0,31.1786,31.1972,31.1693,31.1879,63558.0
2020-11-02 14:40:00,33.58,33.63,33.58,33.59,86329.0,31.1879,31.2343,31.1879,31.1972,86329.0
2020-11-02 14:50:00,33.59,33.61,33.58,33.61,47644.0,31.1972,31.2157,31.1879,31.2157,47644.0
2020-11-02 15:00:00,33.61,33.65,33.61,33.64,202064.0,31.2157,31.2529,31.2157,31.2436,202064.0
2020-11-02 15:10:00,33.65,33.68,33.64,33.68,215385.0,31.2529,31.2807,31.2436,31.2807,215385.0
2020-11-02 15:20:00,33.68,33.69,33.66,33.68,185473.0,31.2807,31.29,31.2622,31.2807,185473.0
2020-11-02 15:30:00,33.68,33.7,33.66,33.67,72558.0,31.2807,31.2993,31.2622,31.2715,72558.0
2020-11-02 15:40:00,33.66,33.67,33.64,33.66,117061.0,31.2622,31.2715,31.2436,31.2622,117061.0
2020-11-02 15:50:00,33.67,33.71,33.66,33.69,389928.0,31.2715,31.3086,31.2622,31.29,389928.0
2020-11-03 09:30:00,33.83,33.93,33.78,33.79,250605.0,31.4201,31.5129,31.3736,31.3829,250605.0
2020-11-03 09:40:00,33.79,33.83,33.78,33.83,126742.0,31.3829,31.4201,31.3736,31.4201,126742.0
2020-11-03 09:50:00,33.83,33.91,33.82,33.84,143292.0,31.4201,31.4944,31.4108,31.4294,143292.0
2020-11-03 10:00:00,33.84,33.94,33.83,33.94,79253.0,31.4294,31.5222,31.4201,31.5222,79253.0
2020-11-03 10:10:00,33.94,33.97,33.91,33.95,206760.0,31.5222,31.5501,31.4944,31.5315,206760.0
2020-11-03 10:20:00,33.95,33.98,33.93,33.95,97053.0,31.5315,31.5594,31.5129,31.5315,97053.0
2020-11-03 10:30:00,33.95,33.98,33.89,33.89,81267.0,31.5315,31.5594,31.4758,31.4758,81267.0
2020-11-03 10:40:00,33.9,33.95,33.86,33.94,95919.0,31.4851,31.5315,31.4479,31.5222,95919.0
2020-11-03 10:50:00,33.94,33.96,33.92,33.95,47338.0,31.5222,31.5408,31.5037,31.5315,47338.0
2020-11-03 11:00:00,33.95,33.97,33.91,33.93,59318.0,31.5315,31.5501,31.4944,31.5129,59318.0
2020-11-03 11:10:00,33.93,33.95,33.89,33.93,64128.0,31.5129,31.5315,31.4758,31.5129,64128.0
2020-11-03 11:20:00,33.93,33.94,33.88,33.89,50668.0,31.5129,31.5222,31.4665,31.4758,50668.0
2020-11-03 11:30:00,33.89,33.93,33.88,33.93,180443.0,31.4758,31.5129,31.4665,31.5129,180443.0
2020-11-03 11:40:00,33.93,33.93,33.88,33.89,136661.0,31.5129,31.5129,31.4665,31.4758,136661.0
2020-11-03 11:50:00,33.89,33.89,33.86,33.87,63555.0,31.4758,31.4758,31.4479,31.4572,63555.0
2020-11-03 12:00:00,33.87,33.88,33.84,33.86,65836.0,31.4572,31.4665,31.4294,31.4479,65836.0
2020-11-03 12:10:00,33.86,33.86,33.85,33.86,28738.0,31.4479,31.4479,31.4386,31.4479,28738.0
2020-11-03 12:20:00,33.86,33.89,33.85,33.89,82241.0,31.4479,31.4758,31.4386,31.4758,82241.0
2020-11-03 12:30:00,33.89,33.89,33.87,33.88,25312.0,31.4758,31.4758,31.4572,31.4665,25312.0
2020-11-03 12:40:00,33.88,33.88,33.85,33.86,41540.0,31.4665,31.4665,31.4386,31.4479,41540.0
2020-11-03 12:50:00,33.86,33.88,33.85,33.87,58367.0,31.4479,31.4665,31.4386,31.4572,58367.0
2020-11-03 13:00:00,33.87,33.89,33.86,33.88,49592.0,31.4572,31.4758,31.4479,31.4665,49592.0
2020-11-03 13:10:00,33.89,33.9,33.88,33.9,48986.0,31.4758,31.4851,31.4665,31.4851,48986.0
2020-11-03 13:20:00,33.89,33.91,33.87,33.88,44754.0,31.4758,31.4944,31.4572,31.4665,44754.0
2020-11-03 13:30:00,33.88,33.89,33.85,33.86,56559.0,31.4665,31.4758,31.4386,31.4479,56559.0
2020-11-03 13:40:00,33.86,33.88,33.85,33.85,47944.0,31.4479,31.4665,31.4386,31.4386,47944.0
2020-11-03 13:50:00,33.84,33.84,33.79,33.8,94146.0,31.4294,31.4294,31.3829,31.3922,94146.0
2020-11-03 14:00:00,33.8,33.81,33.79,33.79,47778.0,31.3922,31.4015,31.3829,31.3829,47778.0
2020-11-03 14:10:00,33.8,33.83,33.79,33.81,30011.0,31.3922,31.4201,31.3829,31.4015,30011.0
2020-11-03 14:20:00,33.81,33.83,33.81,33.82,15944.0,31.4015,31.4201,31.4015,31.4108,15944.0
2020-11-03 14:30:00,33.82,33.85,33.81,33.84,34666.0,31.4108,31.4386,31.4015,31.4294,34666.0
2020-11-03 14:40:00,33.84,33.86,33.84,33.85,24962.0,31.4294,31.4479,31.4294,31.4386,24962.0
2020-11-03 14:50:00,33.84,33.85,33.83,33.84,63267.0,31.4294,31.4386,31.4201,31.4294,63267.0
2020-11-03 15:00:00,33.85,33.85,33.81,33.82,50385.0,31.4386,31.4386,31.4015,31.4108,50385.0
2020-11-03 15:10:00,33.81,33.84,33.81,33.83,75815.0,31.4015,31.4294,31.4015,31.4201,75815.0
2020-11-03 15:20:00,33.84,33.89,33.83,33.89,336377.0,31.4294,31.4758,31.4201,31.4758,336377.0
2020-11-03 15:30:00,33.89,33.92,33.87,33.91,54953.0,31.4758,31.5037,31.4572,31.4944,54953.0
2020-11-03 15:40:00,33.91,33.95,33.9,33.95,300777.0,31.4944,31.5315,31.4851,31.5315,300777.0
2020-11-03 15:50:00,33.94,33.97,33.92,33.92,371909.0,31.5222,31.5501,31.5037,31.5037,371909.0
2020-11-04 09:30:00,34.4,34.5,34.28,34.34,370599.0,31.9495,32.0423,31.838,31.8937,370599.0
2020-11-04 09:40:00,34.35,34.42,34.29,34.41,176657.0,31.903,31.968,31.8473,31.9587,176657.0
2020-11-04 09:50:00,34.41,34.52,34.39,34.52,78821.0,31.9587,32.0609,31.9402,32.0609,78821.0
2020-11-04 10:00:00,34.52,34.59,34.5,34.58,95565.0,32.0609,32.1259,32.0423,32.1166,95565.0
2020-11-04 10:10:00,34.57,34.7,34.57,34.69,103761.0,32.1073,32.2281,32.1073,32.2188,103761.0
2020-11-04 10:20:00,34.69,34.76,34.68,34.74,409316.0,32.2188,32.2838,32.2095,32.2652,409316.0
2020-11-04 10:30:00,34.75,34.82,34.72,34.72,198156.0,32.2745,32.3395,32.2467,32.2467,198156.0
2020-11-04 10:40:00,34.72,34.76,34.68,34.76,127449.0,32.2467,32.2838,32.2095,32.2838,127449.0
2020-11-04 10:50:00,34.76,34.81,34.72,34.8,114652.0,32.2838,32.3303,32.2467,32.321,114652.0
2020-11-04 11:00:00,34.8,34.8,34.71,34.72,80178.0,32.321,32.321,32.2374,32.2467,80178.0
2020-11-04 11:10:00,34.72,34.77,34.7,34.77,71350.0,32.2467,32.2931,32.2281,32.2931,71350.0
2020-11-04 11:20:00,34.77,34.81,34.76,34.78,31792.0,32.2931,32.3303,32.2838,32.3024,31792.0
2020-11-04 11:30:00,34.78,34.86,34.78,34.8,67132.0,32.3024,32.3767,32.3024,32.321,67132.0
2020-11-04 11:40:00,34.81,34.87,34.81,34.84,165733.0,32.3303,32.386,32.3303,32.3581,165733.0
2020-11-04 11:50:00,34.84,34.98,34.84,34.95,445828.0,32.3581,32.4881,32.3581,32.4603,445828.0
2020-11-04 12:00:00,34.95,34.95,34.89,34.91,84283.0,32.4603,32.4603,32.4046,32.4231,84283.0
2020-11-04 12:10:00,34.91,34.92,34.88,34.9,64764.0,32.4231,32.4324,32.3953,32.4138,64764.0
2020-11-04 12:20:00,34.9,34.97,34.9,34.97,73285.0,32.4138,32.4789,32.4138,32.4789,73285.0
2020-11-04 12:30:00,34.96,34.99,34.96,34.98,24155.0,32.4696,32.4974,32.4696,32.4881,24155.0
2020-11-04 12:40:00,34.99,35.01,34.97,35.0,58999.0,32.4974,32.516,32.4789,32.5067,58999.0
2020-11-04 12:50:00,35.0,35.0,34.94,34.96,30181.0,32.5067,32.5067,32.451,32.4696,30181.0
2020-11-04 13:00:00,34.95,34.98,34.94,34.95,59502.0,32.4603,32.4881,32.451,32.4603,59502.0
2020-11-04 13:10:00,34.95,34.98,34.93,34.98,23687.0,32.4603,32.4881,32.4417,32.4881,23687.0
2020-11-04 13:20:00,34.97,34.99,34.96,34.99,21607.0,32.4789,32.4974,32.4696,32.4974,21607.0
2020-11-04 13:30:00,34.99,35.03,34.98,35.02,48863.0,32.4974,32.5346,32.4881,32.5253,48863.0
2020-11-04 13:40:00,35.02,35.03,34.95,34.95,82245.0,32.5253,32.5346,32.4603,32.4603,82245.0
2020-11-04 13:50:00,34.95,35.0,34.95,35.0,211280.0,32.4603,32.5067,32.4603,32.5067,211280.0
2020-11-04 14:00:00,35.0,35.01,34.95,34.95,40444.0,32.5067,32.516,32.4603,32.4603,40444.0
2020-11-04 14:10:00,34.95,34.97,34.93,34.96,103004.0,32.4603,32.4789,32.4417,32.4696,103004.0
2020-11-04 14:20:00,34.97,34.97,34.93,34.93,81425.0,32.4789,32.4789,32.4417,32.4417,81425.0
2020-11-04 14:30:00,34.94,34.95,34.93,34.94,21660.0,32.451,32.4603,32.4417,32.451,21660.0
2020-11-04 14:40:00,34.93,34.93,34.88,34.91,31198.0,32.4417,32.4417,32.3953,32.4231,31198.0
2020-11-04 14:50:00,34.91,34.92,34.88,34.89,31435.0,32.4231,32.4324,32.3953,32.4046,31435.0
2020-11-04 15:00:00,34.89,34.91,34.84,34.87,67690.0,32.4046,32.4231,32.3581,32.386,67690.0
2020-11-04 15:10:00,34.87,34.87,34.82,34.83,49322.0,32.386,32.386,32.3395,32.3488,49322.0
2020-11-04 15:20:00,34.83,34.85,34.82,34.83,48088.0,32.3488,32.3674,32.3395,32.3488,48088.0
2020-11-04 15:30:00,34.83,34.84,34.82,34.84,37685.0,32.3488,32.3581,32.3395,32.3581,37685.0
2020-11-04 15:40:00,34.84,34.85,34.82,34.83,93341.0,32.3581,32.3674,32.3395,32.3488,93341.0
2020-11-04 15:50:00,34.83,34.85,34.82,34.84,254884.0,32.3488,32.3674,32.3395,32.3581,254884.0
2020-11-05 09:30:00,35.15,35.2,35.07,35.17,263041.0,32.646,32.6925,32.5717,32.6646,263041.0
2020-11-05 09:40:00,35.17,35.19,35.09,35.13,135473.0,32.6646,32.6832,32.5903,32.6275,135473.0
2020-11-05 09:50:00,35.13,35.22,35.13,35.16,75145.0,32.6275,32.711,32.6275,32.6553,75145.0
2020-11-05 10:00:00,35.16,35.21,35.15,35.19,88409.0,32.6553,32.7018,32.646,32.6832,88409.0
2020-11-05 10:10:00,35.18,35.23,35.15,35.22,80724.0,32.6739,32.7203,32.646,32.711,80724.0
2020-11-05 10:20:00,35.22,35.23,35.08,35.1,147507.0,32.711,32.7203,32.581,32.5996,147507.0
2020-11-05 10:30:00,35.08,35.16,35.07,35.12,139753.0,32.581,32.6553,32.5717,32.6182,139753.0
2020-11-05 10:40:00,35.12,35.22,35.11,35.2,68199.0,32.6182,32.711,32.6089,32.6925,68199.0
2020-11-05 10:50:00,35.2,35.24,35.19,35.23,54716.0,32.6925,32.7296,32.6832,32.7203,54716.0
2020-11-05 11:00:00,35.23,35.24,35.18,35.2,76134.0,32.7203,32.7296,32.6739,32.6925,76134.0
2020-11-05 11:10:00,35.2,35.23,35.18,35.22,55736.0,32.6925,32.7203,32.6739,32.711,55736.0
2020-11-05 11:20:00,35.22,35.26,35.19,35.23,75083.0,32.711,32.7482,32.6832,32.7203,75083.0
2020-11-05 11:30:00,35.24,35.25,35.18,35.18,129393.0,32.7296,32.7389,32.6739,32.6739,129393.0
2020-11-05 11:40:00,35.18,35.23,35.17,35.23,56566.0,32.6739,32.7203,32.6646,32.7203,56566.0
2020-11-05 11:50:00,35.23,35.26,35.22,35.23,51320.0,32.7203,32.7482,32.711,32.7203,51320.0
2020-11-05 12:00:00,35.23,35.23,35.18,35.21,59673.0,32.7203,32.7203,32.6739,32.7018,59673.0
2020-11-05 12:10:00,35.21,35.23,35.18,35.19,66547.0,32.7018,32.7203,32.6739,32.6832,66547.0
2020-11-05 12:20:00,35.19,35.19,35.11,35.12,61976.0,32.6832,32.6832,32.6089,32.6182,61976.0
2020-11-05 12:30:00,35.12,35.16,35.11,35.16,31093.0,32.6182,32.6553,32.6089,32.6553,31093.0
2020-11-05 12:40:00,35.16,35.21,35.14,35.2,47689.0,32.6553,32.7018,32.6367,32.6925,47689.0
2020-11-05 12:50:00,35.2,35.23,35.18,35.2,68770.0,32.6925,32.7203,32.6739,32.6925,68770.0
2020-11-05 13:00:00,35.2,35.24,35.2,35.22,47959.0,32.6925,32.7296,32.6925,32.711,47959.0
2020-11-05 13:10:00,35.22,35.23,35.18,35.2,41512.0,32.711,32.7203,32.6739,32.6925,41512.0
2020-11-05 13:20:00,35.2,35.22,35.17,35.19,29561.0,32.6925,32.711,32.6646,32.6832,29561.0
2020-11-05 13:30:00,35.19,35.22,35.18,35.21,173741.0,32.6832,32.711,32.6739,32.7018,173741.0
2020-11-05 13:40:00,35.21,35.23,35.21,35.23,22158.0,32.7018,32.7203,32.7018,32.7203,22158.0
2020-11-05 13:50:00,35.23,35.24,35.22,35.23,53217.0,32.7203,32.7296,32.711,32.7203,53217.0
2020-11-05 14:00:00,35.23,35.26,35.21,35.21,61497.0,32.7203,32.7482,32.7018,32.7018,61497.0
2020-11-05 14:10:00,35.22,35.25,35.21,35.24,37283.0,32.711,32.7389,32.7018,32.7296,37283.0
2020-11-05 14:20:00,35.24,35.27,35.24,35.27,72956.0,32.7296,32.7575,32.7296,32.7575,72956.0
2020-11-05 14:30:00,35.26,35.27,35.24,35.27,70163.0,32.7482,32.7575,32.7296,32.7575,70163.0
2020-11-05 14:40:00,35.27,35.3,35.25,35.26,39712.0,32.7575,32.7853,32.7389,32.7482,39712.0
2020-11-05 14:50:00,35.25,35.26,35.22,35.25,83891.0,32.7389,32.7482,32.711,32.7389,83891.0
2020-11-05 15:00:00,35.25,35.26,35.22,35.23,108433.0,32.7389,32.7482,32.711,32.7203,108433.0
2020-11-05 15:10:00,35.24,35.24,35.21,35.22,54290.0,32.7296,32.7296,32.7018,32.711,54290.0
2020-11-05 15:20:00,35.22,35.25,35.21,35.21,38129.0,32.711,32.7389,32.7018,32.7018,38129.0
2020-11-05 15:30:00,35.22,35.22,35.18,35.19,96382.0,32.711,32.711,32.6739,32.6832,96382.0
2020-11-05 15:40:00,35.18,35.24,35.18,35.24,92955.0,32.6739,32.7296,32.6739,32.7296,92955.0
2020-11-05 15:50:00,35.23,35.3,35.23,35.27,253495.0,32.7203,32.7853,32.7203,32.7575,253495.0
2020-11-06 09:30:00,35.42,35.5,35.38,35.42,221743.0,32.8968,32.9711,32.8596,32.8968,221743.0
2020-11-06 09:40:00,35.41,35.44,35.38,35.4,220655.0,32.8875,32.9154,32.8596,32.8782,220655.0
2020-11-06 09:50:00,35.39,35.43,35.37,35.4,87748.0,32.8689,32.9061,32.8504,32.8782,87748.0
2020-11-06 10:00:00,35.4,35.43,35.37,35.43,58153.0,32.8782,32.9061,32.8504,32.9061,58153.0
2020-11-06 10:10:00,35.43,35.48,35.41,35.48,49041.0,32.9061,32.9525,32.8875,32.9525,49041.0
2020-11-06 10:20:00,35.48,35.55,35.46,35.54,101378.0,32.9525,33.0175,32.9339,33.0082,101378.0
2020-11-06 10:30:00,35.54,35.54,35.48,35.48,42379.0,33.0082,33.0082,32.9525,32.9525,42379.0
2020-11-06 10:40:00,35.48,35.53,35.47,35.52,45645.0,32.9525,32.999,32.9432,32.9897,45645.0
2020-11-06 10:50:00,35.52,35.54,35.46,35.5,159617.0,32.9897,33.0082,32.9339,32.9711,159617.0
2020-11-06 11:00:00,35.5,35.56,35.49,35.55,144094.0,32.9711,33.0268,32.9618,33.0175,144094.0
2020-11-06 11:10:00,35.54,35.55,35.49,35.53,127479.0,33.0082,33.0175,32.9618,32.999,127479.0
2020-11-06 11:20:00,35.52,35.52,35.49,35.51,55668.0,32.9897,32.9897,32.9618,32.9804,55668.0
2020-11-06 11:30:00,35.52,35.54,35.51,35.53,80286.0,32.9897,33.0082,32.9804,32.999,80286.0
2020-11-06 11:40:00,35.53,35.53,35.49,35.5,62848.0,32.999,32.999,32.9618,32.9711,62848.0
2020-11-06 11:50:00,35.5,35.54,35.46,35.49,62792.0,32.9711,33.0082,32.9339,32.9618,62792.0
2020-11-06 12:00:00,35.49,35.5,35.47,35.48,43050.0,32.9618,32.9711,32.9432,32.9525,43050.0
2020-11-06 12:10:00,35.48,35.5,35.47,35.5,50761.0,32.9525,32.9711,32.9432,32.9711,50761.0
2020-11-06 12:20:00,35.49,35.51,35.49,35.5,31278.0,32.9618,32.9804,32.9618,32.9711,31278.0
2020-11-06 12:30:00,35.51,35.53,35.49,35.5,18299.0,32.9804,32.999,32.9618,32.9711,18299.0
2020-11-06 12:40:00,35.5,35.53,35.5,35.51,20241.0,32.9711,32.999,32.9711,32.9804,20241.0
2020-11-06 12:50:00,35.51,35.53,35.5,35.51,17685.0,32.9804,32.999,32.9711,32.9804,17685.0
2020-11-06 13:00:00,35.51,35.52,35.49,35.51,68862.0,32.9804,32.9897,32.9618,32.9804,68862.0
2020-11-06 13:10:00,35.52,35.53,35.51,35.53,34509.0,32.9897,32.999,32.9804,32.999,34509.0
2020-11-06 13:20:00,35.52,35.54,35.52,35.54,9090.0,32.9897,33.0082,32.9897,33.0082,9090.0
2020-11-06 13:30:00,35.53,35.53,35.52,35.52,17020.0,32.999,32.999,32.9897,32.9897,17020.0
2020-11-06 13:40:00,35.52,35.54,35.52,35.54,17516.0,32.9897,33.0082,32.9897,33.0082,17516.0
2020-11-06 13:50:00,35.54,35.57,35.53,35.56,77074.0,33.0082,33.0361,32.999,33.0268,77074.0
2020-11-06 14:00:00,35.56,35.57,35.55,35.56,22048.0,33.0268,33.0361,33.0175,33.0268,22048.0
2020-11-06 14:10:00,35.56,35.58,35.55,35.57,21979.0,33.0268,33.0454,33.0175,33.0361,21979.0
2020-11-06 14:20:00,35.57,35.57,35.54,35.54,20938.0,33.0361,33.0361,33.0082,33.0082,20938.0
2020-11-06 14:30:00,35.54,35.58,35.54,35.57,50207.0,33.0082,33.0454,33.0082,33.0361,50207.0
2020-11-06 14:40:00,35.56,35.57,35.54,35.56,21057.0,33.0268,33.0361,33.0082,33.0268,21057.0
2020-11-06 14:50:00,35.56,35.59,35.55,35.55,31968.0,33.0268,33.0547,33.0175,33.0175,31968.0
2020-11-06 15:00:00,35.56,35.56,35.55,35.55,5148.0,33.0268,33.0268,33.0175,33.0175,5148.0
2020-11-06 15:10:00,35.55,35.57,35.55,35.57,15559.0,33.0175,33.0361,33.0175,33.0361,15559.0
2020-11-06 15:20:00,35.57,35.6,35.55,35.59,423595.0,33.0361,33.064,33.0175,33.0547,423595.0
2020-11-06 15:30:00,35.59,35.61,35.59,35.61,77940.0,33.0547,33.0733,33.0547,33.0733,77940.0
2020-11-06 15:40:00,35.61,35.64,35.61,35.64,103181.0,33.0733,33.1011,33.0733,33.1011,103181.0
2020-11-06 15:50:00,35.64,35.65,35.59,35.6,538017.0,33.1011,33.1104,33.0547,33.064,538017.0
2020-11-09 09:30:00,36.87,36.9,36.73,36.77,251292.0,34.2435,34.2714,34.1135,34.1506,251292.0
2020-11-09 09:40:00,36.78,36.78,36.66,36.68,570270.0,34.1599,34.1599,34.0485,34.067,570270.0
2020-11-09 09:50:00,36.67,36.68,36.35,36.37,424617.0,34.0578,34.067,33.7605,33.7791,424617.0
2020-11-09 10:00:00,36.37,36.62,36.37,36.54,684980.0,33.7791,34.0113,33.7791,33.937,684980.0
2020-11-09 10:10:00,36.52,36.59,36.5,36.59,305184.0,33.9184,33.9834,33.8999,33.9834,305184.0
2020-11-09 10:20:00,36.58,36.58,36.47,36.49,292768.0,33.9742,33.9742,33.872,33.8906,292768.0
2020-11-09 10:30:00,36.49,36.52,36.37,36.41,184061.0,33.8906,33.9184,33.7791,33.8163,184061.0
2020-11-09 10:40:00,36.42,36.46,36.37,36.39,156188.0,33.8256,33.8627,33.7791,33.7977,156188.0
2020-11-09 10:50:00,36.39,36.41,36.32,36.41,350796.0,33.7977,33.8163,33.7327,33.8163,350796.0
2020-11-09 11:00:00,36.41,36.43,36.34,36.4,628637.0,33.8163,33.8348,33.7513,33.807,628637.0
2020-11-09 11:10:00,36.4,36.49,36.37,36.47,460635.0,33.807,33.8906,33.7791,33.872,460635.0
2020-11-09 11:20:00,36.46,36.54,36.44,36.54,392774.0,33.8627,33.937,33.8441,33.937,392774.0
2020-11-09 11:30:00,36.54,36.56,36.46,36.51,164118.0,33.937,33.9556,33.8627,33.9091,164118.0
2020-11-09 11:40:00,36.51,36.56,36.48,36.5,622748.0,33.9091,33.9556,33.8813,33.8999,622748.0
2020-11-09 11:50:00,36.49,36.57,36.48,36.55,359681.0,33.8906,33.9649,33.8813,33.9463,359681.0
2020-11-09 12:00:00,36.56,36.62,36.55,36.62,414763.0,33.9556,34.0113,33.9463,34.0113,414763.0
2020-11-09 12:10:00,36.62,36.66,36.58,36.65,396558.0,34.0113,34.0485,33.9742,34.0392,396558.0
2020-11-09 12:20:00,36.65,36.7,36.63,36.69,106904.0,34.0392,34.0856,34.0206,34.0763,106904.0
2020-11-09 12:30:00,36.68,36.72,36.67,36.69,104922.0,34.067,34.1042,34.0578,34.0763,104922.0
2020-11-09 12:40:00,36.68,36.7,36.66,36.68,118330.0,34.067,34.0856,34.0485,34.067,118330.0
2020-11-09 12:50:00,36.67,36.69,36.64,36.68,135029.0,34.0578,34.0763,34.0299,34.067,135029.0
2020-11-09 13:00:00,36.68,36.7,36.66,36.69,69545.0,34.067,34.0856,34.0485,34.0763,69545.0
2020-11-09 13:10:00,36.69,36.7,36.65,36.66,131539.0,34.0763,34.0856,34.0392,34.0485,131539.0
2020-11-09 13:20:00,36.66,36.67,36.63,36.66,129470.0,34.0485,34.0578,34.0206,34.0485,129470.0
2020-11-09 13:30:00,36.66,36.68,36.65,36.66,118533.0,34.0485,34.067,34.0392,34.0485,118533.0
2020-11-09 13:40:00,36.65,36.66,36.61,36.63,138795.0,34.0392,34.0485,34.002,34.0206,138795.0
2020-11-09 13:50:00,36.63,36.69,36.61,36.68,260247.0,34.0206,34.0763,34.002,34.067,260247.0
2020-11-09 14:00:00,36.68,36.69,36.62,36.63,145910.0,34.067,34.0763,34.0113,34.0206,145910.0
2020-11-09 14:10:00,36.62,36.67,36.6,36.66,317937.0,34.0113,34.0578,33.9927,34.0485,317937.0
2020-11-09 14:20:00,36.66,36.66,36.61,36.63,148556.0,34.0485,34.0485,34.002,34.0206,148556.0
2020-11-09 14:30:00,36.62,36.66,36.59,36.65,299987.0,34.0113,34.0485,33.9834,34.0392,299987.0
2020-11-09 14:40:00,36.65,36.67,36.64,36.66,241190.0,34.0392,34.0578,34.0299,34.0485,241190.0
2020-11-09 14:50:00,36.65,36.66,36.62,36.64,109239.0,34.0392,34.0485,34.0113,34.0299,109239.0
2020-11-09 15:00:00,36.64,36.66,36.62,36.64,135424.0,34.0299,34.0485,34.0113,34.0299,135424.0
2020-11-09 15:10:00,36.64,36.64,36.59,36.59,110974.0,34.0299,34.0299,33.9834,33.9834,110974.0
2020-11-09 15:20:00,36.59,36.6,36.51,36.52,308419.0,33.9834,33.9927,33.9091,33.9184,308419.0
2020-11-09 15:30:00,36.52,36.56,36.51,36.54,119384.0,33.9184,33.9556,33.9091,33.937,119384.0
2020-11-09 15:40:00,36.54,36.54,36.5,36.52,231627.0,33.937,33.937,33.8999,33.9184,231627.0
2020-11-09 15:50:00,36.52,36.52,36.4,36.45,991688.0,33.9184,33.9184,33.807,33.8534,991688.0
2020-11-10 09:30:00,35.95,36.01,35.88,35.91,447256.0,33.389,33.4448,33.324,33.3519,447256.0
2020-11-10 09:40:00,35.91,35.95,35.86,35.91,195239.0,33.3519,33.389,33.3055,33.3519,195239.0
2020-11-10 09:50:00,35.92,35.95,35.91,35.93,138972.0,33.3612,33.389,33.3519,33.3705,138972.0
2020-11-10 10:00:00,35.92,35.98,35.91,35.92,99555.0,33.3612,33.4169,33.3519,33.3612,99555.0
2020-11-10 10:10:00,35.93,35.97,35.93,35.95,150020.0,33.3705,33.4076,33.3705,33.389,150020.0
2020-11-10 10:20:00,35.95,35.97,35.88,35.9,111468.0,33.389,33.4076,33.324,33.3426,111468.0
2020-11-10 10:30:00,35.89,35.91,35.83,35.84,53338.0,33.3333,33.3519,33.2776,33.2869,53338.0
2020-11-10 10:40:00,35.84,35.88,35.82,35.87,129764.0,33.2869,33.324,33.2683,33.3147,129764.0
2020-11-10 10:50:00,35.87,35.9,35.85,35.89,45358.0,33.3147,33.3426,33.2962,33.3333,45358.0
2020-11-10 11:00:00,35.89,35.93,35.89,35.92,24028.0,33.3333,33.3705,33.3333,33.3612,24028.0
2020-11-10 11:10:00,35.93,35.96,35.91,35.93,66858.0,33.3705,33.3983,33.3519,33.3705,66858.0
2020-11-10 11:20:00,35.93,35.99,35.91,35.98,47367.0,33.3705,33.4262,33.3519,33.4169,47367.0
2020-11-10 11:30:00,35.99,36.01,35.96,35.99,61273.0,33.4262,33.4448,33.3983,33.4262,61273.0
2020-11-10 11:40:00,36.0,36.03,36.0,36.0,41821.0,33.4355,33.4633,33.4355,33.4355,41821.0
2020-11-10 11:50:00,36.0,36.02,35.96,35.98,80387.0,33.4355,33.4541,33.3983,33.4169,80387.0
2020-11-10 12:00:00,35.98,36.05,35.98,36.02,87829.0,33.4169,33.4819,33.4169,33.4541,87829.0
2020-11-10 12:10:00,36.02,36.08,36.02,36.06,56098.0,33.4541,33.5098,33.4541,33.4912,56098.0
2020-11-10 12:20:00,36.06,36.06,36.01,36.02,25202.0,33.4912,33.4912,33.4448,33.4541,25202.0
2020-11-10 12:30:00,36.03,36.07,36.02,36.04,96774.0,33.4633,33.5005,33.4541,33.4726,96774.0
2020-11-10 12:40:00,36.04,36.1,36.03,36.08,56853.0,33.4726,33.5284,33.4633,33.5098,56853.0
2020-11-10 12:50:00,36.07,36.1,36.05,36.06,51660.0,33.5005,33.5284,33.4819,33.4912,51660.0
2020-11-10 13:00:00,36.06,36.09,36.05,36.07,46207.0,33.4912,33.5191,33.4819,33.5005,46207.0
2020-11-10 13:10:00,36.08,36.08,36.02,36.04,22308.0,33.5098,33.5098,33.4541,33.4726,22308.0
2020-11-10 13:20:00,36.04,36.04,35.99,36.0,68068.0,33.4726,33.4726,33.4262,33.4355,68068.0
2020-11-10 13:30:00,36.0,36.05,35.97,36.04,43180.0,33.4355,33.4819,33.4076,33.4726,43180.0
2020-11-10 13:40:00,36.04,36.07,36.04,36.05,18613.0,33.4726,33.5005,33.4726,33.4819,18613.0
2020-11-10 13:50:00,36.05,36.08,36.04,36.08,38858.0,33.4819,33.5098,33.4726,33.5098,38858.0
2020-11-10 14:00:00,36.08,36.08,36.04,36.06,84962.0,33.5098,33.5098,33.4726,33.4912,84962.0
2020-11-10 14:10:00,36.06,36.07,35.98,35.99,55405.0,33.4912,33.5005,33.4169,33.4262,55405.0
2020-11-10 14:20:00,36.0,36.03,35.97,36.0,95730.0,33.4355,33.4633,33.4076,33.4355,95730.0
2020-11-10 14:30:00,36.0,36.05,35.99,36.05,241446.0,33.4355,33.4819,33.4262,33.4819,241446.0
2020-11-10 14:40:00,36.05,36.07,36.01,36.04,32069.0,33.4819,33.5005,33.4448,33.4726,32069.0
2020-11-10 14:50:00,36.03,36.06,36.02,36.05,38352.0,33.4633,33.4912,33.4541,33.4819,38352.0
2020-11-10 15:00:00,36.05,36.07,36.03,36.04,33856.0,33.4819,33.5005,33.4633,33.4726,33856.0
2020-11-10 15:10:00,36.04,36.07,36.02,36.06,55637.0,33.4726,33.5005,33.4541,33.4912,55637.0
2020-11-10 15:20:00,36.05,36.08,36.04,36.08,30889.0,33.4819,33.5098,33.4726,33.5098,30889.0
2020-11-10 15:30:00,36.08,36.09,36.04,36.05,46744.0,33.5098,33.5191,33.4726,33.4819,46744.0
2020-11-10 15:40:00,36.05,36.07,36.03,36.03,40838.0,33.4819,33.5005,33.4633,33.4633,40838.0
2020-11-10 15:50:00,36.02,36.05,35.99,35.99,244015.0,33.4541,33.4819,33.4262,33.4262,244015.0
2020-11-11 09:30:00,36.04,36.13,36.03,36.04,141623.0,33.4726,33.5562,33.4633,33.4726,141623.0
2020-11-11 09:40:00,36.05,36.1,36.03,36.08,104856.0,33.4819,33.5284,33.4633,33.5098,104856.0
2020-11-11 09:50:00,36.07,36.09,36.04,36.05,138687.0,33.5005,33.5191,33.4726,33.4819,138687.0
2020-11-11 10:00:00,36.05,36.1,36.04,36.09,164738.0,33.4819,33.5284,33.4726,33.5191,164738.0
2020-11-11 10:10:00,36.09,36.11,36.05,36.08,163716.0,33.5191,33.5376,33.4819,33.5098,163716.0
2020-11-11 10:20:00,36.07,36.09,36.04,36.07,142814.0,33.5005,33.5191,33.4726,33.5005,142814.0
2020-11-11 10:30:00,36.07,36.08,36.03,36.05,183217.0,33.5005,33.5098,33.4633,33.4819,183217.0
2020-11-11 10:40:00,36.05,36.06,36.02,36.02,110138.0,33.4819,33.4912,33.4541,33.4541,110138.0
2020-11-11 10:50:00,36.02,36.09,36.01,36.08,130159.0,33.4541,33.5191,33.4448,33.5098,130159.0
2020-11-11 11:00:00,36.07,36.09,36.05,36.05,95836.0,33.5005,33.5191,33.4819,33.4819,95836.0
2020-11-11 11:10:00,36.05,36.07,36.04,36.06,90410.0,33.4819,33.5005,33.4726,33.4912,90410.0
2020-11-11 11:20:00,36.07,36.09,36.04,36.07,91610.0,33.5005,33.5191,33.4726,33.5005,91610.0
2020-11-11 11:30:00,36.07,36.08,36.02,36.03,136430.0,33.5005,33.5098,33.4541,33.4633,136430.0
2020-11-11 11:40:00,36.04,36.08,36.02,36.07,122472.0,33.4726,33.5098,33.4541,33.5005,122472.0
2020-11-11 11:50:00,36.07,36.09,36.07,36.08,67943.0,33.5005,33.5191,33.5005,33.5098,67943.0
2020-11-11 12:00:00,36.09,36.14,36.08,36.14,81838.0,33.5191,33.5655,33.5098,33.5655,81838.0
2020-11-11 12:10:00,36.14,36.15,36.13,36.13,74351.0,33.5655,33.5748,33.5562,33.5562,74351.0
2020-11-11 12:20:00,36.14,36.14,36.12,36.12,101876.0,33.5655,33.5655,33.5469,33.5469,101876.0
2020-11-11 12:30:00,36.13,36.16,36.12,36.16,55928.0,33.5562,33.5841,33.5469,33.5841,55928.0
2020-11-11 12:40:00,36.15,36.18,36.15,36.15,84663.0,33.5748,33.6027,33.5748,33.5748,84663.0
2020-11-11 12:50:00,36.15,36.16,36.13,36.14,45807.0,33.5748,33.5841,33.5562,33.5655,45807.0
2020-11-11 13:00:00,36.14,36.15,36.13,36.13,34090.0,33.5655,33.5748,33.5562,33.5562,34090.0
2020-11-11 13:10:00,36.14,36.15,36.12,36.15,95677.0,33.5655,33.5748,33.5469,33.5748,95677.0
2020-11-11 13:20:00,36.15,36.15,36.13,36.15,71339.0,33.5748,33.5748,33.5562,33.5748,71339.0
2020-11-11 13:30:00,36.15,36.18,36.14,36.17,86203.0,33.5748,33.6027,33.5655,33.5934,86203.0
2020-11-11 13:40:00,36.18,36.18,36.14,36.14,102335.0,33.6027,33.6027,33.5655,33.5655,102335.0
2020-11-11 13:50:00,36.15,36.17,36.13,36.14,81227.0,33.5748,33.5934,33.5562,33.5655,81227.0
2020-11-11 14:00:00,36.15,36.19,36.14,36.17,72478.0,33.5748,33.6119,33.5655,33.5934,72478.0
2020-11-11 14:10:00,36.17,36.18,36.16,36.16,63663.0,33.5934,33.6027,33.5841,33.5841,63663.0
2020-11-11 14:20:00,36.16,36.18,36.13,36.13,70319.0,33.5841,33.6027,33.5562,33.5562,70319.0
2020-11-11 14:30:00,36.14,36.16,36.13,36.13,117230.0,33.5655,33.5841,33.5562,33.5562,117230.0
2020-11-11 14:40:00,36.13,36.14,36.07,36.07,137322.0,33.5562,33.5655,33.5005,33.5005,137322.0
2020-11-11 14:50:00,36.08,36.09,36.06,36.07,78668.0,33.5098,33.5191,33.4912,33.5005,78668.0
2020-11-11 15:00:00,36.08,36.09,36.07,36.08,77412.0,33.5098,33.5191,33.5005,33.5098,77412.0
2020-11-11 15:10:00,36.09,36.11,36.08,36.11,121684.0,33.5191,33.5376,33.5098,33.5376,121684.0
2020-11-11 15:20:00,36.1,36.11,36.07,36.07,96210.0,33.5284,33.5376,33.5005,33.5005,96210.0
2020-11-11 15:30:00,36.07,36.11,36.06,36.1,90355.0,33.5005,33.5376,33.4912,33.5284,90355.0
2020-11-11 15:40:00,36.11,36.16,36.1,36.15,171736.0,33.5376,33.5841,33.5284,33.5748,171736.0
2020-11-11 15:50:00,36.16,36.2,36.15,36.2,414338.0,33.5841,33.6212,33.5748,33.6212,414338.0
2020-11-12 09:30:00,35.9,36.0,35.88,35.95,167647.0,33.3426,33.4355,33.324,33.389,167647.0
2020-11-12 09:40:00,35.94,35.94,35.89,35.9,173257.0,33.3798,33.3798,33.3333,33.3426,173257.0
2020-11-12 09:50:00,35.89,35.93,35.88,35.91,235875.0,33.3333,33.3705,33.324,33.3519,235875.0
2020-11-12 10:00:00,35.91,35.97,35.89,35.96,93916.0,33.3519,33.4076,33.3333,33.3983,93916.0
2020-11-12 10:10:00,35.96,36.02,35.96,36.0,95957.0,33.3983,33.4541,33.3983,33.4355,95957.0
2020-11-12 10:20:00,36.0,36.0,35.93,35.94,76154.0,33.4355,33.4355,33.3705,33.3798,76154.0
2020-11-12 10:30:00,35.95,35.97,35.95,35.97,102462.0,33.389,33.4076,33.389,33.4076,102462.0
2020-11-12 10:40:00,35.97,36.0,35.96,35.98,102323.0,33.4076,33.4355,33.3983,33.4169,102323.0
2020-11-12 10:50:00,35.98,35.98,35.93,35.95,71622.0,33.4169,33.4169,33.3705,33.389,71622.0
2020-11-12 11:00:00,35.95,35.97,35.93,35.94,43802.0,33.389,33.4076,33.3705,33.3798,43802.0
2020-11-12 11:10:00,35.94,35.96,35.92,35.94,78464.0,33.3798,33.3983,33.3612,33.3798,78464.0
2020-11-12 11:20:00,35.94,35.95,35.92,35.95,76391.0,33.3798,33.389,33.3612,33.389,76391.0
2020-11-12 11:30:00,35.94,35.97,35.92,35.93,159448.0,33.3798,33.4076,33.3612,33.3705,159448.0
2020-11-12 11:40:00,35.92,35.92,35.89,35.9,56856.0,33.3612,33.3612,33.3333,33.3426,56856.0
2020-11-12 11:50:00,35.9,35.93,35.89,35.91,28845.0,33.3426,33.3705,33.3333,33.3519,28845.0
2020-11-12 12:00:00,35.91,35.93,35.9,35.93,28649.0,33.3519,33.3705,33.3426,33.3705,28649.0
2020-11-12 12:10:00,35.93,35.94,35.92,35.92,50203.0,33.3705,33.3798,33.3612,33.3612,50203.0
2020-11-12 12:20:00,35.93,35.93,35.89,35.89,43206.0,33.3705,33.3705,33.3333,33.3333,43206.0
2020-11-12 12:30:00,35.88,35.91,35.87,35.87,25053.0,33.324,33.3519,33.3147,33.3147,25053.0
2020-11-12 12:40:00,35.86,35.87,35.8,35.8,58879.0,33.3055,33.3147,33.2497,33.2497,58879.0
2020-11-12 12:50:00,35.8,35.83,35.78,35.82,36059.0,33.2497,33.2776,33.2312,33.2683,36059.0
2020-11-12 13:00:00,35.82,35.83,35.79,35.82,54014.0,33.2683,33.2776,33.2404,33.2683,54014.0
2020-11-12 13:10:00,35.81,35.82,35.77,35.8,94713.0,33.259,33.2683,33.2219,33.2497,94713.0
2020-11-12 13:20:00,35.79,35.82,35.76,35.79,57309.0,33.2404,33.2683,33.2126,33.2404,57309.0
2020-11-12 13:30:00,35.78,35.85,35.77,35.84,77310.0,33.2312,33.2962,33.2219,33.2869,77310.0
2020-11-12 13:40:00,35.84,35.85,35.8,35.82,73697.0,33.2869,33.2962,33.2497,33.2683,73697.0
2020-11-12 13:50:00,35.82,35.88,35.81,35.88,37747.0,33.2683,33.324,33.259,33.324,37747.0
2020-11-12 14:00:00,35.88,35.89,35.83,35.83,41280.0,33.324,33.3333,33.2776,33.2776,41280.0
2020-11-12 14:10:00,35.83,35.83,35.76,35.77,44272.0,33.2776,33.2776,33.2126,33.2219,44272.0
2020-11-12 14:20:00,35.78,35.81,35.77,35.79,41039.0,33.2312,33.259,33.2219,33.2404,41039.0
2020-11-12 14:30:00,35.78,35.82,35.78,35.78,40756.0,33.2312,33.2683,33.2312,33.2312,40756.0
2020-11-12 14:40:00,35.78,35.78,35.73,35.75,68990.0,33.2312,33.2312,33.1847,33.2033,68990.0
2020-11-12 14:50:00,35.75,35.76,35.71,35.71,51718.0,33.2033,33.2126,33.1661,33.1661,51718.0
2020-11-12 15:00:00,35.71,35.73,35.69,35.71,82516.0,33.1661,33.1847,33.1476,33.1661,82516.0
2020-11-12 15:10:00,35.7,35.75,35.7,35.72,68967.0,33.1568,33.2033,33.1568,33.1754,68967.0
2020-11-12 15:20:00,35.73,35.73,35.67,35.68,70087.0,33.1847,33.1847,33.129,33.1383,70087.0
2020-11-12 15:30:00,35.68,35.7,35.66,35.7,72213.0,33.1383,33.1568,33.1197,33.1568,72213.0
2020-11-12 15:40:00,35.7,35.71,35.68,35.69,170752.0,33.1568,33.1661,33.1383,33.1476,170752.0
2020-11-12 15:50:00,35.7,35.76,35.7,35.76,247354.0,33.1568,33.2126,33.1568,33.2126,247354.0
2020-11-13 09:30:00,36.06,36.2,36.06,36.18,225838.0,33.4912,33.6212,33.4912,33.6027,225838.0
2020-11-13 09:40:00,36.18,36.19,36.16,36.19,70069.0,33.6027,33.6119,33.5841,33.6119,70069.0
2020-11-13 09:50:00,36.2,36.2,36.17,36.18,62254.0,33.6212,33.6212,33.5934,33.6027,62254.0
2020-11-13 10:00:00,36.17,36.2,36.15,36.2,58894.0,33.5934,33.6212,33.5748,33.6212,58894.0
2020-11-13 10:10:00,36.19,36.19,36.13,36.15,96769.0,33.6119,33.6119,33.5562,33.5748,96769.0
2020-11-13 10:20:00,36.16,36.17,36.13,36.16,73061.0,33.5841,33.5934,33.5562,33.5841,73061.0
2020-11-13 10:30:00,36.16,36.16,36.13,36.13,71266.0,33.5841,33.5841,33.5562,33.5562,71266.0
2020-11-13 10:40:00,36.12,36.18,36.12,36.17,33097.0,33.5469,33.6027,33.5469,33.5934,33097.0
2020-11-13 10:50:00,36.16,36.16,36.12,36.13,101829.0,33.5841,33.5841,33.5469,33.5562,101829.0
2020-11-13 11:00:00,36.14,36.19,36.14,36.17,69426.0,33.5655,33.6119,33.5655,33.5934,69426.0
2020-11-13 11:10:00,36.18,36.21,36.17,36.2,30426.0,33.6027,33.6305,33.5934,33.6212,30426.0
2020-11-13 11:20:00,36.2,36.23,36.19,36.22,79089.0,33.6212,33.6491,33.6119,33.6398,79089.0
2020-11-13 11:30:00,36.22,36.23,36.19,36.23,111246.0,33.6398,33.6491,33.6119,33.6491,111246.0
2020-11-13 11:40:00,36.23,36.24,36.21,36.22,27732.0,33.6491,33.6584,33.6305,33.6398,27732.0
2020-11-13 11:50:00,36.21,36.23,36.19,36.22,42547.0,33.6305,33.6491,33.6119,33.6398,42547.0
2020-11-13 12:00:00,36.22,36.25,36.22,36.23,15675.0,33.6398,33.6677,33.6398,33.6491,15675.0
2020-11-13 12:10:00,36.23,36.27,36.22,36.25,15390.0,33.6491,33.6862,33.6398,33.6677,15390.0
2020-11-13 12:20:00,36.25,36.26,36.23,36.25,21592.0,33.6677,33.677,33.6491,33.6677,21592.0
2020-11-13 12:30:00,36.25,36.28,36.25,36.26,25999.0,33.6677,33.6955,33.6677,33.677,25999.0
2020-11-13 12:40:00,36.27,36.3,36.27,36.29,36973.0,33.6862,33.7141,33.6862,33.7048,36973.0
2020-11-13 12:50:00,36.3,36.32,36.3,36.32,27243.0,33.7141,33.7327,33.7141,33.7327,27243.0
2020-11-13 13:00:00,36.32,36.33,36.29,36.32,22883.0,33.7327,33.742,33.7048,33.7327,22883.0
2020-11-13 13:10:00,36.32,36.34,36.31,36.33,32051.0,33.7327,33.7513,33.7234,33.742,32051.0
2020-11-13 13:20:00,36.34,36.35,36.32,36.33,33010.0,33.7513,33.7605,33.7327,33.742,33010.0
2020-11-13 13:30:00,36.32,36.34,36.3,36.33,16629.0,33.7327,33.7513,33.7141,33.742,16629.0
2020-11-13 13:40:00,36.33,36.34,36.32,36.34,31718.0,33.742,33.7513,33.7327,33.7513,31718.0
2020-11-13 13:50:00,36.33,36.34,36.33,36.34,6938.0,33.742,33.7513,33.742,33.7513,6938.0
2020-11-13 14:00:00,36.34,36.37,36.33,36.37,37105.0,33.7513,33.7791,33.742,33.7791,37105.0
2020-11-13 14:10:00,36.37,36.37,36.34,36.36,31090.0,33.7791,33.7791,33.7513,33.7698,31090.0
2020-11-13 14:20:00,36.36,36.38,36.36,36.37,22969.0,33.7698,33.7884,33.7698,33.7791,22969.0
2020-11-13 14:30:00,36.37,36.38,36.35,36.36,18984.0,33.7791,33.7884,33.7605,33.7698,18984.0
2020-11-13 14:40:00,36.37,36.37,36.33,36.33,57646.0,33.7791,33.7791,33.742,33.742,57646.0
2020-11-13 14:50:00,36.34,36.37,36.33,36.36,43019.0,33.7513,33.7791,33.742,33.7698,43019.0
2020-11-13 15:00:00,36.37,36.37,36.33,36.33,30523.0,33.7791,33.7791,33.742,33.742,30523.0
2020-11-13 15:10:00,36.33,36.34,36.27,36.3,41184.0,33.742,33.7513,33.6862,33.7141,41184.0
2020-11-13 15:20:00,36.3,36.32,36.29,36.31,36787.0,33.7141,33.7327,33.7048,33.7234,36787.0
2020-11-13 15:30:00,36.3,36.34,36.3,36.33,38743.0,33.7141,33.7513,33.7141,33.742,38743.0
2020-11-13 15:40:00,36.33,36.33,36.29,36.3,63894.0,33.742,33.742,33.7048,33.7141,63894.0
2020-11-13 15:50:00,36.3,36.35,36.29,36.35,185795.0,33.7141,33.7605,33.7048,33.7605,185795.0
2020-11-16 09:30:00,36.73,36.74,36.52,36.71,223387.0,34.1135,34.1228,33.9184,34.0949,223387.0
2020-11-16 09:40:00,36.71,36.75,36.7,36.72,117818.0,34.0949,34.1321,34.0856,34.1042,117818.0
2020-11-16 09:50:00,36.73,36.73,36.63,36.7,197675.0,34.1135,34.1135,34.0206,34.0856,197675.0
2020-11-16 10:00:00,36.69,36.71,36.66,36.68,145006.0,34.0763,34.0949,34.0485,34.067,145006.0
2020-11-16 10:10:00,36.68,36.72,36.64,36.69,121338.0,34.067,34.1042,34.0299,34.0763,121338.0
2020-11-16 10:20:00,36.69,36.72,36.67,36.71,104490.0,34.0763,34.1042,34.0578,34.0949,104490.0
2020-11-16 10:30:00,36.72,36.74,36.69,36.7,106882.0,34.1042,34.1228,34.0763,34.0856,106882.0
2020-11-16 10:40:00,36.7,36.73,36.69,36.72,98870.0,34.0856,34.1135,34.0763,34.1042,98870.0
2020-11-16 10:50:00,36.72,36.74,36.71,36.73,68064.0,34.1042,34.1228,34.0949,34.1135,68064.0
2020-11-16 11:00:00,36.73,36.75,36.71,36.73,73252.0,34.1135,34.1321,34.0949,34.1135,73252.0
2020-11-16 11:10:00,36.72,36.74,36.7,36.72,54176.0,34.1042,34.1228,34.0856,34.1042,54176.0
2020-11-16 11:20:00,36.72,36.74,36.72,36.73,175513.0,34.1042,34.1228,34.1042,34.1135,175513.0
2020-11-16 11:30:00,36.73,36.76,36.72,36.75,100489.0,34.1135,34.1413,34.1042,34.1321,100489.0
2020-11-16 11:40:00,36.75,36.75,36.72,36.74,43897.0,34.1321,34.1321,34.1042,34.1228,43897.0
2020-11-16 11:50:00,36.74,36.75,36.73,36.73,126127.0,34.1228,34.1321,34.1135,34.1135,126127.0
2020-11-16 12:00:00,36.73,36.74,36.71,36.72,29820.0,34.1135,34.1228,34.0949,34.1042,29820.0
2020-11-16 12:10:00,36.72,36.74,36.71,36.73,35888.0,34.1042,34.1228,34.0949,34.1135,35888.0
2020-11-16 12:20:00,36.72,36.74,36.71,36.73,33989.0,34.1042,34.1228,34.0949,34.1135,33989.0
2020-11-16 12:30:00,36.72,36.72,36.69,36.7,37977.0,34.1042,34.1042,34.0763,34.0856,37977.0
2020-11-16 12:40:00,36.7,36.73,36.69,36.7,40826.0,34.0856,34.1135,34.0763,34.0856,40826.0
2020-11-16 12:50:00,36.7,36.7,36.66,36.7,30303.0,34.0856,34.0856,34.0485,34.0856,30303.0
2020-11-16 13:00:00,36.7,36.71,36.66,36.71,49402.0,34.0856,34.0949,34.0485,34.0949,49402.0
2020-11-16 13:10:00,36.71,36.72,36.68,36.72,49124.0,34.0949,34.1042,34.067,34.1042,49124.0
2020-11-16 13:20:00,36.72,36.72,36.67,36.67,35819.0,34.1042,34.1042,34.0578,34.0578,35819.0
2020-11-16 13:30:00,36.67,36.71,36.66,36.66,62606.0,34.0578,34.0949,34.0485,34.0485,62606.0
2020-11-16 13:40:00,36.66,36.67,36.63,36.66,76287.0,34.0485,34.0578,34.0206,34.0485,76287.0
2020-11-16 13:50:00,36.66,36.69,36.64,36.65,43656.0,34.0485,34.0763,34.0299,34.0392,43656.0
2020-11-16 14:00:00,36.65,36.66,36.63,36.66,48854.0,34.0392,34.0485,34.0206,34.0485,48854.0
2020-11-16 14:10:00,36.65,36.69,36.64,36.68,51101.0,34.0392,34.0763,34.0299,34.067,51101.0
2020-11-16 14:20:00,36.69,36.69,36.66,36.69,66572.0,34.0763,34.0763,34.0485,34.0763,66572.0
2020-11-16 14:30:00,36.69,36.7,36.65,36.66,41100.0,34.0763,34.0856,34.0392,34.0485,41100.0
2020-11-16 14:40:00,36.66,36.68,36.64,36.65,67773.0,34.0485,34.067,34.0299,34.0392,67773.0
2020-11-16 14:50:00,36.65,36.68,36.65,36.67,43444.0,34.0392,34.067,34.0392,34.0578,43444.0
2020-11-16 15:00:00,36.66,36.67,36.62,36.66,56956.0,34.0485,34.0578,34.0113,34.0485,56956.0
2020-11-16 15:10:00,36.66,36.66,36.63,36.66,64336.0,34.0485,34.0485,34.0206,34.0485,64336.0
2020-11-16 15:20:00,36.65,36.69,36.64,36.66,96913.0,34.0392,34.0763,34.0299,34.0485,96913.0
2020-11-16 15:30:00,36.66,36.7,36.66,36.69,32203.0,34.0485,34.0856,34.0485,34.0763,32203.0
2020-11-16 15:40:00,36.69,36.71,36.69,36.7,178772.0,34.0763,34.0949,34.0763,34.0856,178772.0
2020-11-16 15:50:00,36.7,36.74,36.69,36.74,339943.0,34.0856,34.1228,34.0763,34.1228,339943.0
2020-11-17 09:30:00,36.4,36.52,36.4,36.51,393337.0,33.807,33.9184,33.807,33.9091,393337.0
2020-11-17 09:40:00,36.51,36.52,36.47,36.49,121024.0,33.9091,33.9184,33.872,33.8906,121024.0
2020-11-17 09:50:00,36.5,36.51,36.47,36.48,101571.0,33.8999,33.9091,33.872,33.8813,101571.0
2020-11-17 10:00:00,36.48,36.51,36.46,36.5,169714.0,33.8813,33.9091,33.8627,33.8999,169714.0
2020-11-17 10:10:00,36.5,36.56,36.49,36.55,149910.0,33.8999,33.9556,33.8906,33.9463,149910.0
2020-11-17 10:20:00,36.57,36.58,36.52,36.52,122007.0,33.9649,33.9742,33.9184,33.9184,122007.0
2020-11-17 10:30:00,36.52,36.58,36.52,36.57,97301.0,33.9184,33.9742,33.9184,33.9649,97301.0
2020-11-17 10:40:00,36.57,36.62,36.56,36.61,85922.0,33.9649,34.0113,33.9556,34.002,85922.0
2020-11-17 10:50:00,36.61,36.67,36.61,36.66,167316.0,34.002,34.0578,34.002,34.0485,167316.0
2020-11-17 11:00:00,36.67,36.67,36.63,36.66,68776.0,34.0578,34.0578,34.0206,34.0485,68776.0
2020-11-17 11:10:00,36.66,36.68,36.65,36.66,52243.0,34.0485,34.067,34.0392,34.0485,52243.0
2020-11-17 11:20:00,36.66,36.68,36.64,36.68,67131.0,34.0485,34.067,34.0299,34.067,67131.0
2020-11-17 11:30:00,36.68,36.69,36.66,36.68,72341.0,34.067,34.0763,34.0485,34.067,72341.0
2020-11-17 11:40:00,36.68,36.69,36.66,36.69,55934.0,34.067,34.0763,34.0485,34.0763,55934.0
2020-11-17 11:50:00,36.69,36.69,36.66,36.68,39797.0,34.0763,34.0763,34.0485,34.067,39797.0
2020-11-17 12:00:00,36.68,36.69,36.67,36.69,56054.0,34.067,34.0763,34.0578,34.0763,56054.0
2020-11-17 12:10:00,36.69,36.73,36.68,36.7,99719.0,34.0763,34.1135,34.067,34.0856,99719.0
2020-11-17 12:20:00,36.7,36.72,36.69,36.7,44626.0,34.0856,34.1042,34.0763,34.0856,44626.0
2020-11-17 12:30:00,36.7,36.72,36.7,36.7,44874.0,34.0856,34.1042,34.0856,34.0856,44874.0
2020-11-17 12:40:00,36.7,36.71,36.67,36.67,51679.0,34.0856,34.0949,34.0578,34.0578,51679.0
2020-11-17 12:50:00,36.68,36.69,36.67,36.68,55956.0,34.067,34.0763,34.0578,34.067,55956.0
2020-11-17 13:00:00,36.68,36.7,36.67,36.68,33470.0,34.067,34.0856,34.0578,34.067,33470.0
2020-11-17 13:10:00,36.69,36.7,36.68,36.69,41286.0,34.0763,34.0856,34.067,34.0763,41286.0
2020-11-17 13:20:00,36.69,36.7,36.66,36.69,35980.0,34.0763,34.0856,34.0485,34.0763,35980.0
2020-11-17 13:30:00,36.7,36.7,36.66,36.69,51985.0,34.0856,34.0856,34.0485,34.0763,51985.0
2020-11-17 13:40:00,36.69,36.7,36.66,36.66,22753.0,34.0763,34.0856,34.0485,34.0485,22753.0
2020-11-17 13:50:00,36.66,36.67,36.65,36.66,52860.0,34.0485,34.0578,34.0392,34.0485,52860.0
2020-11-17 14:00:00,36.66,36.7,36.66,36.69,37849.0,34.0485,34.0856,34.0485,34.0763,37849.0
2020-11-17 14:10:00,36.7,36.72,36.69,36.71,86860.0,34.0856,34.1042,34.0763,34.0949,86860.0
2020-11-17 14:20:00,36.71,36.73,36.68,36.69,43930.0,34.0949,34.1135,34.067,34.0763,43930.0
2020-11-17 14:30:00,36.69,36.71,36.68,36.69,29522.0,34.0763,34.0949,34.067,34.0763,29522.0
2020-11-17 14:40:00,36.7,36.7,36.67,36.69,67019.0,34.0856,34.0856,34.0578,34.0763,67019.0
2020-11-17 14:50:00,36.69,36.69,36.67,36.67,46334.0,34.0763,34.0763,34.0578,34.0578,46334.0
2020-11-17 15:00:00,36.68,36.68,36.64,36.66,54079.0,34.067,34.067,34.0299,34.0485,54079.0
2020-11-17 15:10:00,36.66,36.66,36.63,36.63,92940.0,34.0485,34.0485,34.0206,34.0206,92940.0
2020-11-17 15:20:00,36.63,36.64,36.59,36.64,96485.0,34.0206,34.0299,33.9834,34.0299,96485.0
2020-11-17 15:30:00,36.63,36.66,36.63,36.65,49063.0,34.0206,34.0485,34.0206,34.0392,49063.0
2020-11-17 15:40:00,36.65,36.66,36.62,36.66,89828.0,34.0392,34.0485,34.0113,34.0485,89828.0
2020-11-17 15:50:00,36.65,36.67,36.63,36.66,349700.0,34.0392,34.0578,34.0206,34.0485,349700.0
2020-11-18 09:30:00,36.81,36.82,36.75,36.79,73603.0,34.1878,34.1971,34.1321,34.1692,73603.0
2020-11-18 09:40:00,36.79,36.83,36.78,36.79,95495.0,34.1692,34.2064,34.1599,34.1692,95495.0
2020-11-18 09:50:00,36.79,36.79,36.75,36.78,52418.0,34.1692,34.1692,34.1321,34.1599,52418.0
2020-11-18 10:00:00,36.78,36.83,36.76,36.82,70819.0,34.1599,34.2064,34.1413,34.1971,70819.0
2020-11-18 10:10:00,36.82,36.82,36.77,36.77,45802.0,34.1971,34.1971,34.1506,34.1506,45802.0
2020-11-18 10:20:00,36.77,36.83,36.77,36.82,29658.0,34.1506,34.2064,34.1506,34.1971,29658.0
2020-11-18 10:30:00,36.83,36.83,36.77,36.79,87668.0,34.2064,34.2064,34.1506,34.1692,87668.0
2020-11-18 10:40:00,36.79,36.82,36.78,36.82,216810.0,34.1692,34.1971,34.1599,34.1971,216810.0
2020-11-18 10:50:00,36.82,36.84,36.82,36.84,28710.0,34.1971,34.2156,34.1971,34.2156,28710.0
2020-11-18 11:00:00,36.84,36.86,36.81,36.82,25097.0,34.2156,34.2342,34.1878,34.1971,25097.0
2020-11-18 11:10:00,36.81,36.82,36.78,36.79,22430.0,34.1878,34.1971,34.1599,34.1692,22430.0
2020-11-18 11:20:00,36.79,36.8,36.77,36.8,27459.0,34.1692,34.1785,34.1506,34.1785,27459.0
2020-11-18 11:30:00,36.79,36.81,36.78,36.81,43466.0,34.1692,34.1878,34.1599,34.1878,43466.0
2020-11-18 11:40:00,36.82,36.83,36.8,36.82,28621.0,34.1971,34.2064,34.1785,34.1971,28621.0
2020-11-18 11:50:00,36.82,36.83,36.82,36.82,30482.0,34.1971,34.2064,34.1971,34.1971,30482.0
2020-11-18 12:00:00,36.82,36.84,36.82,36.83,48435.0,34.1971,34.2156,34.1971,34.2064,48435.0
2020-11-18 12:10:00,36.83,36.85,36.82,36.83,27666.0,34.2064,34.2249,34.1971,34.2064,27666.0
2020-11-18 12:20:00,36.83,36.83,36.82,36.83,651.0,34.2064,34.2064,34.1971,34.2064,651.0
2020-11-18 12:30:00,36.83,36.83,36.82,36.83,3380.0,34.2064,34.2064,34.1971,34.2064,3380.0
2020-11-18 12:40:00,36.83,36.83,36.81,36.81,13993.0,34.2064,34.2064,34.1878,34.1878,13993.0
2020-11-18 12:50:00,36.82,36.82,36.8,36.82,27205.0,34.1971,34.1971,34.1785,34.1971,27205.0
2020-11-18 13:00:00,36.82,36.84,36.81,36.84,28892.0,34.1971,34.2156,34.1878,34.2156,28892.0
2020-11-18 13:10:00,36.84,36.84,36.81,36.81,32435.0,34.2156,34.2156,34.1878,34.1878,32435.0
2020-11-18 13:20:00,36.82,36.82,36.76,36.76,20814.0,34.1971,34.1971,34.1413,34.1413,20814.0
2020-11-18 13:30:00,36.77,36.8,36.76,36.79,24910.0,34.1506,34.1785,34.1413,34.1692,24910.0
2020-11-18 13:40:00,36.79,36.8,36.76,36.77,57377.0,34.1692,34.1785,34.1413,34.1506,57377.0
2020-11-18 13:50:00,36.77,36.77,36.75,36.77,48437.0,34.1506,34.1506,34.1321,34.1506,48437.0
2020-11-18 14:00:00,36.76,36.78,36.75,36.77,41515.0,34.1413,34.1599,34.1321,34.1506,41515.0
2020-11-18 14:10:00,36.77,36.78,36.74,36.75,74372.0,34.1506,34.1599,34.1228,34.1321,74372.0
2020-11-18 14:20:00,36.75,36.76,36.73,36.76,87676.0,34.1321,34.1413,34.1135,34.1413,87676.0
2020-11-18 14:30:00,36.76,36.79,36.75,36.77,68526.0,34.1413,34.1692,34.1321,34.1506,68526.0
2020-11-18 14:40:00,36.77,36.79,36.77,36.77,11260.0,34.1506,34.1692,34.1506,34.1506,11260.0
2020-11-18 14:50:00,36.78,36.79,36.76,36.77,30017.0,34.1599,34.1692,34.1413,34.1506,30017.0
2020-11-18 15:00:00,36.77,36.77,36.72,36.76,33582.0,34.1506,34.1506,34.1042,34.1413,33582.0
2020-11-18 15:10:00,36.77,36.79,36.76,36.76,36435.0,34.1506,34.1692,34.1413,34.1413,36435.0
2020-11-18 15:20:00,36.76,36.79,36.74,36.76,37701.0,34.1413,34.1692,34.1228,34.1413,37701.0
2020-11-18 15:30:00,36.76,36.76,36.7,36.7,52019.0,34.1413,34.1413,34.0856,34.0856,52019.0
2020-11-18 15:40:00,36.71,36.71,36.66,36.67,95519.0,34.0949,34.0949,34.0485,34.0578,95519.0
2020-11-18 15:50:00,36.68,36.68,36.59,36.6,257323.0,34.067,34.067,33.9834,33.9927,257323.0
2020-11-19 09:30:00,36.38,36.41,36.29,36.4,55937.0,33.7884,33.8163,33.7048,33.807,55937.0
2020-11-19 09:40:00,36.4,36.45,36.39,36.43,99025.0,33.807,33.8534,33.7977,33.8348,99025.0
2020-11-19 09:50:00,36.43,36.46,36.42,36.45,34928.0,33.8348,33.8627,33.8256,33.8534,34928.0
2020-11-19 10:00:00,36.46,36.49,36.45,36.47,80510.0,33.8627,33.8906,33.8534,33.872,80510.0
2020-11-19 10:10:00,36.47,36.5,36.45,36.47,53908.0,33.872,33.8999,33.8534,33.872,53908.0
2020-11-19 10:20:00,36.47,36.48,36.43,36.46,52448.0,33.872,33.8813,33.8348,33.8627,52448.0
2020-11-19 10:30:00,36.47,36.5,36.45,36.5,66405.0,33.872,33.8999,33.8534,33.8999,66405.0
2020-11-19 10:40:00,36.49,36.53,36.48,36.5,35168.0,33.8906,33.9277,33.8813,33.8999,35168.0
2020-11-19 10:50:00,36.5,36.5,36.44,36.47,19559.0,33.8999,33.8999,33.8441,33.872,19559.0
2020-11-19 11:00:00,36.46,36.51,36.46,36.49,40648.0,33.8627,33.9091,33.8627,33.8906,40648.0
2020-11-19 11:10:00,36.48,36.5,36.47,36.5,18213.0,33.8813,33.8999,33.872,33.8999,18213.0
2020-11-19 11:20:00,36.5,36.52,36.48,36.5,21604.0,33.8999,33.9184,33.8813,33.8999,21604.0
2020-11-19 11:30:00,36.5,36.51,36.47,36.49,16459.0,33.8999,33.9091,33.872,33.8906,16459.0
2020-11-19 11:40:00,36.48,36.5,36.45,36.48,29586.0,33.8813,33.8999,33.8534,33.8813,29586.0
2020-11-19 11:50:00,36.48,36.5,36.46,36.5,14595.0,33.8813,33.8999,33.8627,33.8999,14595.0
2020-11-19 12:00:00,36.49,36.5,36.48,36.49,8400.0,33.8906,33.8999,33.8813,33.8906,8400.0
2020-11-19 12:10:00,36.49,36.5,36.47,36.48,9492.0,33.8906,33.8999,33.872,33.8813,9492.0
2020-11-19 12:20:00,36.49,36.51,36.48,36.5,15747.0,33.8906,33.9091,33.8813,33.8999,15747.0
2020-11-19 12:30:00,36.5,36.51,36.48,36.51,8918.0,33.8999,33.9091,33.8813,33.9091,8918.0
2020-11-19 12:40:00,36.51,36.52,36.46,36.47,36389.0,33.9091,33.9184,33.8627,33.872,36389.0
2020-11-19 12:50:00,36.46,36.49,36.45,36.48,30657.0,33.8627,33.8906,33.8534,33.8813,30657.0
2020-11-19 13:00:00,36.48,36.51,36.46,36.47,17189.0,33.8813,33.9091,33.8627,33.872,17189.0
2020-11-19 13:10:00,36.47,36.49,36.45,36.48,30859.0,33.872,33.8906,33.8534,33.8813,30859.0
2020-11-19 13:20:00,36.48,36.5,36.46,36.47,17560.0,33.8813,33.8999,33.8627,33.872,17560.0
2020-11-19 13:30:00,36.47,36.48,36.46,36.47,25143.0,33.872,33.8813,33.8627,33.872,25143.0
2020-11-19 13:40:00,36.47,36.49,36.46,36.49,17954.0,33.872,33.8906,33.8627,33.8906,17954.0
2020-11-19 13:50:00,36.48,36.5,36.47,36.47,20538.0,33.8813,33.8999,33.872,33.872,20538.0
2020-11-19 14:00:00,36.48,36.49,36.47,36.48,15313.0,33.8813,33.8906,33.872,33.8813,15313.0
2020-11-19 14:10:00,36.48,36.5,36.46,36.47,17738.0,33.8813,33.8999,33.8627,33.872,17738.0
2020-11-19 14:20:00,36.47,36.48,36.46,36.48,18848.0,33.872,33.8813,33.8627,33.8813,18848.0
2020-11-19 14:30:00,36.48,36.52,36.48,36.52,45465.0,33.8813,33.9184,33.8813,33.9184,45465.0
2020-11-19 14:40:00,36.52,36.54,36.5,36.51,61218.0,33.9184,33.937,33.8999,33.9091,61218.0
2020-11-19 14:50:00,36.51,36.52,36.47,36.49,43918.0,33.9091,33.9184,33.872,33.8906,43918.0
2020-11-19 15:00:00,36.49,36.49,36.44,36.48,22698.0,33.8906,33.8906,33.8441,33.8813,22698.0
2020-11-19 15:10:00,36.48,36.49,36.47,36.48,21964.0,33.8813,33.8906,33.872,33.8813,21964.0
2020-11-19 15:20:00,36.48,36.49,36.45,36.48,48241.0,33.8813,33.8906,33.8534,33.8813,48241.0
2020-11-19 15:30:00,36.48,36.51,36.47,36.51,35538.0,33.8813,33.9091,33.872,33.9091,35538.0
2020-11-19 15:40:00,36.51,36.51,36.46,36.47,55653.0,33.9091,33.9091,33.8627,33.872,55653.0
2020-11-19 15:50:00,36.47,36.49,36.43,36.46,448296.0,33.872,33.8906,33.8348,33.8627,448296.0
2020-11-20 09:30:00,36.57,36.57,36.5,36.55,192879.0,33.9649,33.9649,33.8999,33.9463,192879.0
2020-11-20 09:40:00,36.55,36.58,36.53,36.53,68078.0,33.9463,33.9742,33.9277,33.9277,68078.0
2020-11-20 09:50:00,36.54,36.55,36.52,36.54,77971.0,33.937,33.9463,33.9184,33.937,77971.0
2020-11-20 10:00:00,36.55,36.56,36.53,36.55,53961.0,33.9463,33.9556,33.9277,33.9463,53961.0
2020-11-20 10:10:00,36.55,36.55,36.49,36.51,47526.0,33.9463,33.9463,33.8906,33.9091,47526.0
2020-11-20 10:20:00,36.52,36.54,36.52,36.54,32286.0,33.9184,33.937,33.9184,33.937,32286.0
2020-11-20 10:30:00,36.54,36.56,36.5,36.55,65880.0,33.937,33.9556,33.8999,33.9463,65880.0
2020-11-20 10:40:00,36.55,36.55,36.5,36.5,63472.0,33.9463,33.9463,33.8999,33.8999,63472.0
2020-11-20 10:50:00,36.5,36.53,36.5,36.52,44190.0,33.8999,33.9277,33.8999,33.9184,44190.0
2020-11-20 11:00:00,36.52,36.55,36.51,36.54,34052.0,33.9184,33.9463,33.9091,33.937,34052.0
2020-11-20 11:10:00,36.54,36.55,36.53,36.54,20526.0,33.937,33.9463,33.9277,33.937,20526.0
2020-11-20 11:20:00,36.54,36.56,36.54,36.56,25816.0,33.937,33.9556,33.937,33.9556,25816.0
2020-11-20 11:30:00,36.56,36.58,36.55,36.58,19014.0,33.9556,33.9742,33.9463,33.9742,19014.0
2020-11-20 11:40:00,36.58,36.59,36.55,36.56,20098.0,33.9742,33.9834,33.9463,33.9556,20098.0
2020-11-20 11:50:00,36.55,36.59,36.55,36.58,34763.0,33.9463,33.9834,33.9463,33.9742,34763.0
2020-11-20 12:00:00,36.57,36.59,36.56,36.57,23953.0,33.9649,33.9834,33.9556,33.9649,23953.0
2020-11-20 12:10:00,36.57,36.58,36.56,36.57,20460.0,33.9649,33.9742,33.9556,33.9649,20460.0
2020-11-20 12:20:00,36.58,36.58,36.57,36.58,8855.0,33.9742,33.9742,33.9649,33.9742,8855.0
2020-11-20 12:30:00,36.58,36.59,36.57,36.58,14210.0,33.9742,33.9834,33.9649,33.9742,14210.0
2020-11-20 12:40:00,36.59,36.6,36.57,36.59,81259.0,33.9834,33.9927,33.9649,33.9834,81259.0
2020-11-20 12:50:00,36.58,36.6,36.57,36.59,15314.0,33.9742,33.9927,33.9649,33.9834,15314.0
2020-11-20 13:00:00,36.59,36.61,36.57,36.57,23337.0,33.9834,34.002,33.9649,33.9649,23337.0
2020-11-20 13:10:00,36.57,36.59,36.56,36.59,35401.0,33.9649,33.9834,33.9556,33.9834,35401.0
2020-11-20 13:20:00,36.58,36.6,36.58,36.6,41357.0,33.9742,33.9927,33.9742,33.9927,41357.0
2020-11-20 13:30:00,36.6,36.6,36.58,36.58,21683.0,33.9927,33.9927,33.9742,33.9742,21683.0
2020-11-20 13:40:00,36.59,36.6,36.58,36.59,18339.0,33.9834,33.9927,33.9742,33.9834,18339.0
2020-11-20 13:50:00,36.59,36.59,36.56,36.58,34633.0,33.9834,33.9834,33.9556,33.9742,34633.0
2020-11-20 14:00:00,36.58,36.59,36.57,36.59,18025.0,33.9742,33.9834,33.9649,33.9834,18025.0
2020-11-20 14:10:00,36.59,36.59,36.56,36.56,21163.0,33.9834,33.9834,33.9556,33.9556,21163.0
2020-11-20 14:20:00,36.57,36.58,36.56,36.56,25500.0,33.9649,33.9742,33.9556,33.9556,25500.0
2020-11-20 14:30:00,36.58,36.59,36.57,36.57,31285.0,33.9742,33.9834,33.9649,33.9649,31285.0
2020-11-20 14:40:00,36.57,36.57,36.55,36.55,36883.0,33.9649,33.9649,33.9463,33.9463,36883.0
2020-11-20 14:50:00,36.55,36.57,36.55,36.55,19937.0,33.9463,33.9649,33.9463,33.9463,19937.0
2020-11-20 15:00:00,36.55,36.56,36.53,36.54,29264.0,33.9463,33.9556,33.9277,33.937,29264.0
2020-11-20 15:10:00,36.54,36.54,36.51,36.52,34001.0,33.937,33.937,33.9091,33.9184,34001.0
2020-11-20 15:20:00,36.52,36.52,36.5,36.51,22514.0,33.9184,33.9184,33.8999,33.9091,22514.0
2020-11-20 15:30:00,36.51,36.52,36.49,36.52,62223.0,33.9091,33.9184,33.8906,33.9184,62223.0
2020-11-20 15:40:00,36.52,36.53,36.5,36.51,125563.0,33.9184,33.9277,33.8999,33.9091,125563.0
2020-11-20 15:50:00,36.51,36.51,36.48,36.49,150878.0,33.9091,33.9091,33.8813,33.8906,150878.0
2020-11-23 09:30:00,36.82,36.83,36.73,36.73,243133.0,34.1971,34.2064,34.1135,34.1135,243133.0
2020-11-23 09:40:00,36.73,36.8,36.72,36.74,111255.0,34.1135,34.1785,34.1042,34.1228,111255.0
2020-11-23 09:50:00,36.73,36.74,36.64,36.65,102697.0,34.1135,34.1228,34.0299,34.0392,102697.0
2020-11-23 10:00:00,36.65,36.65,36.57,36.62,145527.0,34.0392,34.0392,33.9649,34.0113,145527.0
2020-11-23 10:10:00,36.62,36.63,36.57,36.62,122692.0,34.0113,34.0206,33.9649,34.0113,122692.0
2020-11-23 10:20:00,36.62,36.63,36.54,36.57,109397.0,34.0113,34.0206,33.937,33.9649,109397.0
2020-11-23 10:30:00,36.57,36.64,36.56,36.64,179652.0,33.9649,34.0299,33.9556,34.0299,179652.0
2020-11-23 10:40:00,36.64,36.66,36.63,36.66,149796.0,34.0299,34.0485,34.0206,34.0485,149796.0
2020-11-23 10:50:00,36.66,36.67,36.64,36.65,42752.0,34.0485,34.0578,34.0299,34.0392,42752.0
2020-11-23 11:00:00,36.65,36.67,36.59,36.59,116595.0,34.0392,34.0578,33.9834,33.9834,116595.0
2020-11-23 11:10:00,36.59,36.6,36.55,36.58,112131.0,33.9834,33.9927,33.9463,33.9742,112131.0
2020-11-23 11:20:00,36.58,36.61,36.57,36.6,33298.0,33.9742,34.002,33.9649,33.9927,33298.0
2020-11-23 11:30:00,36.6,36.6,36.55,36.58,55980.0,33.9927,33.9927,33.9463,33.9742,55980.0
2020-11-23 11:40:00,36.58,36.59,36.55,36.59,51201.0,33.9742,33.9834,33.9463,33.9834,51201.0
2020-11-23 11:50:00,36.59,36.6,36.57,36.57,42599.0,33.9834,33.9927,33.9649,33.9649,42599.0
2020-11-23 12:00:00,36.57,36.57,36.54,36.57,60460.0,33.9649,33.9649,33.937,33.9649,60460.0
2020-11-23 12:10:00,36.58,36.59,36.56,36.59,35269.0,33.9742,33.9834,33.9556,33.9834,35269.0
2020-11-23 12:20:00,36.59,36.61,36.58,36.59,49331.0,33.9834,34.002,33.9742,33.9834,49331.0
2020-11-23 12:30:00,36.59,36.63,36.59,36.63,42124.0,33.9834,34.0206,33.9834,34.0206,42124.0
2020-11-23 12:40:00,36.63,36.64,36.62,36.63,32436.0,34.0206,34.0299,34.0113,34.0206,32436.0
2020-11-23 12:50:00,36.63,36.65,36.62,36.65,34511.0,34.0206,34.0392,34.0113,34.0392,34511.0
2020-11-23 13:00:00,36.64,36.65,36.62,36.62,38253.0,34.0299,34.0392,34.0113,34.0113,38253.0
2020-11-23 13:10:00,36.63,36.63,36.59,36.59,70008.0,34.0206,34.0206,33.9834,33.9834,70008.0
2020-11-23 13:20:00,36.59,36.61,36.58,36.6,41876.0,33.9834,34.002,33.9742,33.9927,41876.0
2020-11-23 13:30:00,36.61,36.62,36.59,36.62,62106.0,34.002,34.0113,33.9834,34.0113,62106.0
2020-11-23 13:40:00,36.62,36.62,36.58,36.61,64593.0,34.0113,34.0113,33.9742,34.002,64593.0
2020-11-23 13:50:00,36.61,36.62,36.59,36.62,17388.0,34.002,34.0113,33.9834,34.0113,17388.0
2020-11-23 14:00:00,36.61,36.62,36.59,36.59,39019.0,34.002,34.0113,33.9834,33.9834,39019.0
2020-11-23 14:10:00,36.59,36.6,36.55,36.56,58779.0,33.9834,33.9927,33.9463,33.9556,58779.0
2020-11-23 14:20:00,36.57,36.58,36.55,36.57,54338.0,33.9649,33.9742,33.9463,33.9649,54338.0
2020-11-23 14:30:00,36.57,36.59,36.56,36.57,33477.0,33.9649,33.9834,33.9556,33.9649,33477.0
2020-11-23 14:40:00,36.58,36.58,36.56,36.58,33807.0,33.9742,33.9742,33.9556,33.9742,33807.0
2020-11-23 14:50:00,36.57,36.63,36.56,36.63,56783.0,33.9649,34.0206,33.9556,34.0206,56783.0
2020-11-23 15:00:00,36.64,36.69,36.63,36.68,43514.0,34.0299,34.0763,34.0206,34.067,43514.0
2020-11-23 15:10:00,36.68,36.69,36.66,36.68,48936.0,34.067,34.0763,34.0485,34.067,48936.0
2020-11-23 15:20:00,36.68,36.68,36.65,36.65,45001.0,34.067,34.067,34.0392,34.0392,45001.0
2020-11-23 15:30:00,36.65,36.65,36.57,36.58,81863.0,34.0392,34.0392,33.9649,33.9742,81863.0
2020-11-23 15:40:00,36.58,36.6,36.57,36.6,52698.0,33.9742,33.9927,33.9649,33.9927,52698.0
2020-11-23 15:50:00,36.6,36.62,36.58,36.6,156082.0,33.9927,34.0113,33.9742,33.9927,156082.0
2020-11-24 09:30:00,37.0,37.01,36.93,36.97,435722.0,34.3642,34.3735,34.2992,34.3364,435722.0
2020-11-24 09:40:00,36.96,36.98,36.93,36.95,270600.0,34.3271,34.3457,34.2992,34.3178,270600.0
2020-11-24 09:50:00,36.95,37.03,36.95,37.02,195444.0,34.3178,34.3921,34.3178,34.3828,195444.0
2020-11-24 10:00:00,37.02,37.05,37.01,37.02,278339.0,34.3828,34.4107,34.3735,34.3828,278339.0
2020-11-24 10:10:00,37.02,37.05,37.0,37.04,298129.0,34.3828,34.4107,34.3642,34.4014,298129.0
2020-11-24 10:20:00,37.04,37.08,37.02,37.07,195047.0,34.4014,34.4385,34.3828,34.4293,195047.0
2020-11-24 10:30:00,37.05,37.09,37.03,37.08,233237.0,34.4107,34.4478,34.3921,34.4385,233237.0
2020-11-24 10:40:00,37.08,37.1,37.07,37.09,286191.0,34.4385,34.4571,34.4293,34.4478,286191.0
2020-11-24 10:50:00,37.09,37.11,37.08,37.09,170823.0,34.4478,34.4664,34.4385,34.4478,170823.0
2020-11-24 11:00:00,37.09,37.14,37.08,37.13,173100.0,34.4478,34.4943,34.4385,34.485,173100.0
2020-11-24 11:10:00,37.13,37.18,37.12,37.18,203449.0,34.485,34.5314,34.4757,34.5314,203449.0
2020-11-24 11:20:00,37.18,37.22,37.17,37.2,230710.0,34.5314,34.5686,34.5221,34.55,230710.0
2020-11-24 11:30:00,37.2,37.22,37.18,37.21,191112.0,34.55,34.5686,34.5314,34.5593,191112.0
2020-11-24 11:40:00,37.21,37.24,37.2,37.23,163922.0,34.5593,34.5871,34.55,34.5779,163922.0
2020-11-24 11:50:00,37.23,37.26,37.21,37.23,177158.0,34.5779,34.6057,34.5593,34.5779,177158.0
2020-11-24 12:00:00,37.23,37.23,37.2,37.2,99165.0,34.5779,34.5779,34.55,34.55,99165.0
2020-11-24 12:10:00,37.2,37.22,37.18,37.2,92439.0,34.55,34.5686,34.5314,34.55,92439.0
2020-11-24 12:20:00,37.2,37.22,37.18,37.19,59796.0,34.55,34.5686,34.5314,34.5407,59796.0
2020-11-24 12:30:00,37.19,37.23,37.18,37.2,91789.0,34.5407,34.5779,34.5314,34.55,91789.0
2020-11-24 12:40:00,37.21,37.22,37.18,37.2,53781.0,34.5593,34.5686,34.5314,34.55,53781.0
2020-11-24 12:50:00,37.19,37.21,37.18,37.2,80281.0,34.5407,34.5593,34.5314,34.55,80281.0
2020-11-24 13:00:00,37.2,37.21,37.19,37.2,105332.0,34.55,34.5593,34.5407,34.55,105332.0
2020-11-24 13:10:00,37.2,37.22,37.18,37.22,93026.0,34.55,34.5686,34.5314,34.5686,93026.0
2020-11-24 13:20:00,37.21,37.21,37.18,37.2,71311.0,34.5593,34.5593,34.5314,34.55,71311.0
2020-11-24 13:30:00,37.2,37.22,37.19,37.2,40916.0,34.55,34.5686,34.5407,34.55,40916.0
2020-11-24 13:40:00,37.2,37.24,37.2,37.2,80038.0,34.55,34.5871,34.55,34.55,80038.0
2020-11-24 13:50:00,37.21,37.21,37.19,37.2,47738.0,34.5593,34.5593,34.5407,34.55,47738.0
2020-11-24 14:00:00,37.2,37.21,37.17,37.19,77104.0,34.55,34.5593,34.5221,34.5407,77104.0
2020-11-24 14:10:00,37.19,37.2,37.17,37.2,114460.0,34.5407,34.55,34.5221,34.55,114460.0
2020-11-24 14:20:00,37.2,37.21,37.18,37.18,68046.0,34.55,34.5593,34.5314,34.5314,68046.0
2020-11-24 14:30:00,37.17,37.2,37.16,37.2,53082.0,34.5221,34.55,34.5128,34.55,53082.0
2020-11-24 14:40:00,37.2,37.21,37.17,37.19,96578.0,34.55,34.5593,34.5221,34.5407,96578.0
2020-11-24 14:50:00,37.19,37.2,37.17,37.2,93429.0,34.5407,34.55,34.5221,34.55,93429.0
2020-11-24 15:00:00,37.2,37.2,37.17,37.2,66475.0,34.55,34.55,34.5221,34.55,66475.0
2020-11-24 15:10:00,37.19,37.21,37.16,37.18,113327.0,34.5407,34.5593,34.5128,34.5314,113327.0
2020-11-24 15:20:00,37.18,37.2,37.17,37.2,122762.0,34.5314,34.55,34.5221,34.55,122762.0
2020-11-24 15:30:00,37.19,37.21,37.18,37.19,189251.0,34.5407,34.5593,34.5314,34.5407,189251.0
2020-11-24 15:40:00,37.19,37.21,37.17,37.19,150202.0,34.5407,34.5593,34.5221,34.5407,150202.0
2020-11-24 15:50:00,37.19,37.21,37.17,37.21,422595.0,34.5407,34.5593,34.5221,34.5593,422595.0
2020-11-25 09:30:00,36.68,36.79,36.67,36.7,177531.0,34.067,34.1692,34.0578,34.0856,177531.0
2020-11-25 09:40:00,36.7,36.72,36.68,36.69,95774.0,34.0856,34.1042,34.067,34.0763,95774.0
2020-11-25 09:50:00,36.69,36.71,36.67,36.71,140588.0,34.0763,34.0949,34.0578,34.0949,140588.0
2020-11-25 10:00:00,36.7,36.73,36.67,36.72,184861.0,34.0856,34.1135,34.0578,34.1042,184861.0
2020-11-25 10:10:00,36.72,36.81,36.71,36.8,151738.0,34.1042,34.1878,34.0949,34.1785,151738.0
2020-11-25 10:20:00,36.8,36.84,36.79,36.84,97165.0,34.1785,34.2156,34.1692,34.2156,97165.0
2020-11-25 10:30:00,36.84,36.88,36.83,36.88,107830.0,34.2156,34.2528,34.2064,34.2528,107830.0
2020-11-25 10:40:00,36.88,36.92,36.87,36.9,88456.0,34.2528,34.2899,34.2435,34.2714,88456.0
2020-11-25 10:50:00,36.9,36.91,36.87,36.88,50668.0,34.2714,34.2807,34.2435,34.2528,50668.0
2020-11-25 11:00:00,36.88,36.92,36.87,36.92,108464.0,34.2528,34.2899,34.2435,34.2899,108464.0
2020-11-25 11:10:00,36.91,36.92,36.87,36.89,49013.0,34.2807,34.2899,34.2435,34.2621,49013.0
2020-11-25 11:20:00,36.89,36.9,36.88,36.9,20887.0,34.2621,34.2714,34.2528,34.2714,20887.0
2020-11-25 11:30:00,36.89,36.9,36.87,36.88,50867.0,34.2621,34.2714,34.2435,34.2528,50867.0
2020-11-25 11:40:00,36.89,36.89,36.85,36.89,37033.0,34.2621,34.2621,34.2249,34.2621,37033.0
2020-11-25 11:50:00,36.89,36.89,36.86,36.87,20133.0,34.2621,34.2621,34.2342,34.2435,20133.0
2020-11-25 12:00:00,36.87,36.87,36.85,36.87,33059.0,34.2435,34.2435,34.2249,34.2435,33059.0
2020-11-25 12:10:00,36.86,36.87,36.84,36.86,24876.0,34.2342,34.2435,34.2156,34.2342,24876.0
2020-11-25 12:20:00,36.86,36.87,36.85,36.85,25389.0,34.2342,34.2435,34.2249,34.2249,25389.0
2020-11-25 12:30:00,36.85,36.86,36.84,36.84,22177.0,34.2249,34.2342,34.2156,34.2156,22177.0
2020-11-25 12:40:00,36.84,36.86,36.84,36.86,27197.0,34.2156,34.2342,34.2156,34.2342,27197.0
2020-11-25 12:50:00,36.86,36.89,36.85,36.89,30720.0,34.2342,34.2621,34.2249,34.2621,30720.0
2020-11-25 13:00:00,36.88,36.91,36.88,36.9,23694.0,34.2528,34.2807,34.2528,34.2714,23694.0
2020-11-25 13:10:00,36.89,36.9,36.89,36.89,16579.0,34.2621,34.2714,34.2621,34.2621,16579.0
2020-11-25 13:20:00,36.9,36.9,36.88,36.89,23519.0,34.2714,34.2714,34.2528,34.2621,23519.0
2020-11-25 13:30:00,36.89,36.91,36.87,36.89,60936.0,34.2621,34.2807,34.2435,34.2621,60936.0
2020-11-25 13:40:00,36.89,36.89,36.87,36.87,44658.0,34.2621,34.2621,34.2435,34.2435,44658.0
2020-11-25 13:50:00,36.88,36.9,36.87,36.88,52315.0,34.2528,34.2714,34.2435,34.2528,52315.0
2020-11-25 14:00:00,36.89,36.89,36.85,36.85,24482.0,34.2621,34.2621,34.2249,34.2249,24482.0
2020-11-25 14:10:00,36.85,36.86,36.84,36.86,21453.0,34.2249,34.2342,34.2156,34.2342,21453.0
2020-11-25 14:20:00,36.86,36.86,36.83,36.84,34792.0,34.2342,34.2342,34.2064,34.2156,34792.0
2020-11-25 14:30:00,36.84,36.85,36.81,36.82,29419.0,34.2156,34.2249,34.1878,34.1971,29419.0
2020-11-25 14:40:00,36.81,36.83,36.8,36.83,30921.0,34.1878,34.2064,34.1785,34.2064,30921.0
2020-11-25 14:50:00,36.82,36.86,36.82,36.84,63954.0,34.1971,34.2342,34.1971,34.2156,63954.0
2020-11-25 15:00:00,36.84,36.84,36.82,36.84,46879.0,34.2156,34.2156,34.1971,34.2156,46879.0
2020-11-25 15:10:00,36.84,36.87,36.83,36.84,86111.0,34.2156,34.2435,34.2064,34.2156,86111.0
2020-11-25 15:20:00,36.84,36.88,36.83,36.86,110335.0,34.2156,34.2528,34.2064,34.2342,110335.0
2020-11-25 15:30:00,36.86,36.89,36.84,36.84,110048.0,34.2342,34.2621,34.2156,34.2156,110048.0
2020-11-25 15:40:00,36.84,36.85,36.83,36.85,147642.0,34.2156,34.2249,34.2064,34.2249,147642.0
2020-11-25 15:50:00,36.84,36.87,36.84,36.85,224981.0,34.2156,34.2435,34.2156,34.2249,224981.0
2020-11-27 09:30:00,37.05,37.05,36.89,36.91,291371.0,34.4107,34.4107,34.2621,34.2807,291371.0
2020-11-27 09:40:00,36.91,36.92,36.85,36.86,350896.0,34.2807,34.2899,34.2249,34.2342,350896.0
2020-11-27 09:50:00,36.86,36.88,36.85,36.87,156907.0,34.2342,34.2528,34.2249,34.2435,156907.0
2020-11-27 10:00:00,36.87,36.92,36.87,36.91,64165.0,34.2435,34.2899,34.2435,34.2807,64165.0
2020-11-27 10:10:00,36.91,36.93,36.89,36.93,115220.0,34.2807,34.2992,34.2621,34.2992,115220.0
2020-11-27 10:20:00,36.93,36.97,36.92,36.97,104553.0,34.2992,34.3364,34.2899,34.3364,104553.0
2020-11-27 10:30:00,36.97,36.99,36.96,36.97,170814.0,34.3364,34.355,34.3271,34.3364,170814.0
2020-11-27 10:40:00,36.97,36.99,36.96,36.98,67816.0,34.3364,34.355,34.3271,34.3457,67816.0
2020-11-27 10:50:00,36.97,36.98,36.96,36.98,114372.0,34.3364,34.3457,34.3271,34.3457,114372.0
2020-11-27 11:00:00,36.97,36.98,36.96,36.97,106521.0,34.3364,34.3457,34.3271,34.3364,106521.0
2020-11-27 11:10:00,36.97,36.97,36.96,36.96,50286.0,34.3364,34.3364,34.3271,34.3271,50286.0
2020-11-27 11:20:00,36.97,36.97,36.95,36.95,33132.0,34.3364,34.3364,34.3178,34.3178,33132.0
2020-11-27 11:30:00,36.95,36.97,36.93,36.95,104680.0,34.3178,34.3364,34.2992,34.3178,104680.0
2020-11-27 11:40:00,36.95,36.96,36.89,36.9,103310.0,34.3178,34.3271,34.2621,34.2714,103310.0
2020-11-27 11:50:00,36.9,36.9,36.87,36.88,250115.0,34.2714,34.2714,34.2435,34.2528,250115.0
2020-11-27 12:00:00,36.88,36.89,36.85,36.88,173216.0,34.2528,34.2621,34.2249,34.2528,173216.0
2020-11-27 12:10:00,36.87,36.89,36.87,36.89,160510.0,34.2435,34.2621,34.2435,34.2621,160510.0
2020-11-27 12:20:00,36.89,36.89,36.87,36.87,82224.0,34.2621,34.2621,34.2435,34.2435,82224.0
2020-11-27 12:30:00,36.87,36.91,36.86,36.9,114226.0,34.2435,34.2807,34.2342,34.2714,114226.0
2020-11-27 12:40:00,36.91,36.94,36.9,36.94,128210.0,34.2807,34.3085,34.2714,34.3085,128210.0
2020-11-27 12:50:00,36.94,36.98,36.92,36.98,756693.0,34.3085,34.3457,34.2899,34.3457,756693.0
2020-11-30 09:30:00,36.76,36.76,36.56,36.58,143283.0,34.1413,34.1413,33.9556,33.9742,143283.0
2020-11-30 09:40:00,36.58,36.65,36.58,36.61,330165.0,33.9742,34.0392,33.9742,34.002,330165.0
2020-11-30 09:50:00,36.61,36.69,36.61,36.66,174366.0,34.002,34.0763,34.002,34.0485,174366.0
2020-11-30 10:00:00,36.66,36.69,36.64,36.66,155680.0,34.0485,34.0763,34.0299,34.0485,155680.0
2020-11-30 10:10:00,36.66,36.7,36.65,36.66,117201.0,34.0485,34.0856,34.0392,34.0485,117201.0
2020-11-30 10:20:00,36.66,36.67,36.62,36.63,115926.0,34.0485,34.0578,34.0113,34.0206,115926.0
2020-11-30 10:30:00,36.63,36.64,36.59,36.61,124418.0,34.0206,34.0299,33.9834,34.002,124418.0
2020-11-30 10:40:00,36.61,36.61,36.53,36.57,130435.0,34.002,34.002,33.9277,33.9649,130435.0
2020-11-30 10:50:00,36.57,36.61,36.55,36.57,89037.0,33.9649,34.002,33.9463,33.9649,89037.0
2020-11-30 11:00:00,36.57,36.57,36.53,36.55,119609.0,33.9649,33.9649,33.9277,33.9463,119609.0
2020-11-30 11:10:00,36.54,36.58,36.53,36.53,128141.0,33.937,33.9742,33.9277,33.9277,128141.0
2020-11-30 11:20:00,36.54,36.55,36.42,36.43,258125.0,33.937,33.9463,33.8256,33.8348,258125.0
2020-11-30 11:30:00,36.42,36.48,36.41,36.48,172576.0,33.8256,33.8813,33.8163,33.8813,172576.0
2020-11-30 11:40:00,36.48,36.48,36.41,36.44,144169.0,33.8813,33.8813,33.8163,33.8441,144169.0
2020-11-30 11:50:00,36.44,36.48,36.43,36.45,81265.0,33.8441,33.8813,33.8348,33.8534,81265.0
2020-11-30 12:00:00,36.45,36.47,36.45,36.46,221271.0,33.8534,33.872,33.8534,33.8627,221271.0
2020-11-30 12:10:00,36.47,36.51,36.46,36.48,100027.0,33.872,33.9091,33.8627,33.8813,100027.0
2020-11-30 12:20:00,36.48,36.5,36.45,36.48,115562.0,33.8813,33.8999,33.8534,33.8813,115562.0
2020-11-30 12:30:00,36.48,36.5,36.47,36.5,87941.0,33.8813,33.8999,33.872,33.8999,87941.0
2020-11-30 12:40:00,36.5,36.5,36.47,36.48,80625.0,33.8999,33.8999,33.872,33.8813,80625.0
2020-11-30 12:50:00,36.48,36.5,36.47,36.5,47773.0,33.8813,33.8999,33.872,33.8999,47773.0
2020-11-30 13:00:00,36.49,36.52,36.49,36.51,65220.0,33.8906,33.9184,33.8906,33.9091,65220.0
2020-11-30 13:10:00,36.51,36.53,36.5,36.52,38876.0,33.9091,33.9277,33.8999,33.9184,38876.0
2020-11-30 13:20:00,36.52,36.55,36.52,36.54,34511.0,33.9184,33.9463,33.9184,33.937,34511.0
2020-11-30 13:30:00,36.54,36.54,36.53,36.54,22750.0,33.937,33.937,33.9277,33.937,22750.0
2020-11-30 13:40:00,36.54,36.55,36.53,36.55,47027.0,33.937,33.9463,33.9277,33.9463,47027.0
2020-11-30 13:50:00,36.55,36.56,36.54,36.55,120193.0,33.9463,33.9556,33.937,33.9463,120193.0
2020-11-30 14:00:00,36.55,36.56,36.53,36.55,72107.0,33.9463,33.9556,33.9277,33.9463,72107.0
2020-11-30 14:10:00,36.55,36.56,36.53,36.55,56680.0,33.9463,33.9556,33.9277,33.9463,56680.0
2020-11-30 14:20:00,36.55,36.56,36.54,36.55,27679.0,33.9463,33.9556,33.937,33.9463,27679.0
2020-11-30 14:30:00,36.55,36.57,36.55,36.55,45490.0,33.9463,33.9649,33.9463,33.9463,45490.0
2020-11-30 14:40:00,36.55,36.57,36.54,36.55,119955.0,33.9463,33.9649,33.937,33.9463,119955.0
2020-11-30 14:50:00,36.55,36.58,36.53,36.58,163316.0,33.9463,33.9742,33.9277,33.9742,163316.0
2020-11-30 15:00:00,36.58,36.58,36.54,36.55,94141.0,33.9742,33.9742,33.937,33.9463,94141.0
2020-11-30 15:10:00,36.54,36.55,36.51,36.52,83646.0,33.937,33.9463,33.9091,33.9184,83646.0
2020-11-30 15:20:00,36.51,36.52,36.45,36.45,204719.0,33.9091,33.9184,33.8534,33.8534,204719.0
2020-11-30 15:30:00,36.45,36.46,36.43,36.44,311776.0,33.8534,33.8627,33.8348,33.8441,311776.0
2020-11-30 15:40:00,36.44,36.44,36.43,36.44,159130.0,33.8441,33.8441,33.8348,33.8441,159130.0
2020-11-30 15:50:00,36.43,36.48,36.43,36.48,1023010.0,33.8348,33.8813,33.8348,33.8813,1023010.0
2020-12-01 09:30:00,37.44,37.45,37.31,37.36,155929.0,34.7729,34.7822,34.6522,34.6986,155929.0
2020-12-01 09:40:00,37.36,37.4,37.35,37.38,267491.0,34.6986,34.7357,34.6893,34.7172,267491.0
2020-12-01 09:50:00,37.38,37.38,37.35,37.37,86080.0,34.7172,34.7172,34.6893,34.7079,86080.0
2020-12-01 10:00:00,37.37,37.42,37.36,37.4,320393.0,34.7079,34.7543,34.6986,34.7357,320393.0
2020-12-01 10:10:00,37.4,37.46,37.39,37.46,97625.0,34.7357,34.7915,34.7265,34.7915,97625.0
2020-12-01 10:20:00,37.46,37.49,37.43,37.48,104194.0,34.7915,34.8193,34.7636,34.81,104194.0
2020-12-01 10:30:00,37.48,37.5,37.44,37.45,158660.0,34.81,34.8286,34.7729,34.7822,158660.0
2020-12-01 10:40:00,37.45,37.51,37.45,37.5,81667.0,34.7822,34.8379,34.7822,34.8286,81667.0
2020-12-01 10:50:00,37.51,37.54,37.5,37.54,160013.0,34.8379,34.8658,34.8286,34.8658,160013.0
2020-12-01 11:00:00,37.54,37.56,37.53,37.55,60438.0,34.8658,34.8843,34.8565,34.8751,60438.0
2020-12-01 11:10:00,37.55,37.57,37.53,37.54,24049.0,34.8751,34.8936,34.8565,34.8658,24049.0
2020-12-01 11:20:00,37.55,37.56,37.53,37.55,67941.0,34.8751,34.8843,34.8565,34.8751,67941.0
2020-12-01 11:30:00,37.55,37.58,37.53,37.54,66808.0,34.8751,34.9029,34.8565,34.8658,66808.0
2020-12-01 11:40:00,37.55,37.56,37.54,37.55,57772.0,34.8751,34.8843,34.8658,34.8751,57772.0
2020-12-01 11:50:00,37.55,37.56,37.53,37.54,52533.0,34.8751,34.8843,34.8565,34.8658,52533.0
2020-12-01 12:00:00,37.54,37.6,37.53,37.59,65095.0,34.8658,34.9215,34.8565,34.9122,65095.0
2020-12-01 12:10:00,37.59,37.6,37.56,37.58,19396.0,34.9122,34.9215,34.8843,34.9029,19396.0
2020-12-01 12:20:00,37.58,37.59,37.56,37.59,17887.0,34.9029,34.9122,34.8843,34.9122,17887.0
2020-12-01 12:30:00,37.59,37.61,37.58,37.6,31063.0,34.9122,34.9308,34.9029,34.9215,31063.0
2020-12-01 12:40:00,37.59,37.64,37.58,37.63,47566.0,34.9122,34.9587,34.9029,34.9494,47566.0
2020-12-01 12:50:00,37.63,37.65,37.61,37.65,61748.0,34.9494,34.9679,34.9308,34.9679,61748.0
2020-12-01 13:00:00,37.65,37.66,37.64,37.66,50269.0,34.9679,34.9772,34.9587,34.9772,50269.0
2020-12-01 13:10:00,37.66,37.66,37.61,37.62,39843.0,34.9772,34.9772,34.9308,34.9401,39843.0
2020-12-01 13:20:00,37.62,37.64,37.62,37.63,37417.0,34.9401,34.9587,34.9401,34.9494,37417.0
2020-12-01 13:30:00,37.63,37.65,37.62,37.65,29790.0,34.9494,34.9679,34.9401,34.9679,29790.0
2020-12-01 13:40:00,37.65,37.66,37.63,37.65,35269.0,34.9679,34.9772,34.9494,34.9679,35269.0
2020-12-01 13:50:00,37.65,37.66,37.62,37.66,26672.0,34.9679,34.9772,34.9401,34.9772,26672.0
2020-12-01 14:00:00,37.65,37.65,37.63,37.64,22599.0,34.9679,34.9679,34.9494,34.9587,22599.0
2020-12-01 14:10:00,37.64,37.66,37.64,37.65,22050.0,34.9587,34.9772,34.9587,34.9679,22050.0
2020-12-01 14:20:00,37.64,37.65,37.61,37.63,47124.0,34.9587,34.9679,34.9308,34.9494,47124.0
2020-12-01 14:30:00,37.63,37.63,37.6,37.63,58362.0,34.9494,34.9494,34.9215,34.9494,58362.0
2020-12-01 14:40:00,37.63,37.65,37.62,37.64,34301.0,34.9494,34.9679,34.9401,34.9587,34301.0
2020-12-01 14:50:00,37.65,37.65,37.62,37.62,79485.0,34.9679,34.9679,34.9401,34.9401,79485.0
2020-12-01 15:00:00,37.62,37.63,37.59,37.61,78295.0,34.9401,34.9494,34.9122,34.9308,78295.0
2020-12-01 15:10:00,37.61,37.63,37.58,37.59,85872.0,34.9308,34.9494,34.9029,34.9122,85872.0
2020-12-01 15:20:00,37.59,37.62,37.58,37.61,70682.0,34.9122,34.9401,34.9029,34.9308,70682.0
2020-12-01 15:30:00,37.6,37.61,37.58,37.59,136624.0,34.9215,34.9308,34.9029,34.9122,136624.0
2020-12-01 15:40:00,37.59,37.59,37.57,37.58,121331.0,34.9122,34.9122,34.8936,34.9029,121331.0
2020-12-01 15:50:00,37.58,37.62,37.57,37.62,596811.0,34.9029,34.9401,34.8936,34.9401,596811.0
2020-12-02 09:30:00,37.39,37.44,37.31,37.43,143871.0,34.7265,34.7729,34.6522,34.7636,143871.0
2020-12-02 09:40:00,37.43,37.45,37.37,37.4,183977.0,34.7636,34.7822,34.7079,34.7357,183977.0
2020-12-02 09:50:00,37.39,37.47,37.38,37.47,69222.0,34.7265,34.8008,34.7172,34.8008,69222.0
2020-12-02 10:00:00,37.48,37.49,37.45,37.47,73276.0,34.81,34.8193,34.7822,34.8008,73276.0
2020-12-02 10:10:00,37.47,37.53,37.47,37.49,65666.0,34.8008,34.8565,34.8008,34.8193,65666.0
2020-12-02 10:20:00,37.49,37.5,37.44,37.48,113684.0,34.8193,34.8286,34.7729,34.81,113684.0
2020-12-02 10:30:00,37.47,37.5,37.46,37.48,82007.0,34.8008,34.8286,34.7915,34.81,82007.0
2020-12-02 10:40:00,37.47,37.49,37.45,37.47,45674.0,34.8008,34.8193,34.7822,34.8008,45674.0
2020-12-02 10:50:00,37.47,37.48,37.44,37.46,45423.0,34.8008,34.81,34.7729,34.7915,45423.0
2020-12-02 11:00:00,37.47,37.5,37.46,37.47,55728.0,34.8008,34.8286,34.7915,34.8008,55728.0
2020-12-02 11:10:00,37.47,37.49,37.47,37.49,31348.0,34.8008,34.8193,34.8008,34.8193,31348.0
2020-12-02 11:20:00,37.49,37.51,37.47,37.48,39300.0,34.8193,34.8379,34.8008,34.81,39300.0
2020-12-02 11:30:00,37.48,37.5,37.45,37.48,63442.0,34.81,34.8286,34.7822,34.81,63442.0
2020-12-02 11:40:00,37.48,37.49,37.46,37.48,34875.0,34.81,34.8193,34.7915,34.81,34875.0
2020-12-02 11:50:00,37.48,37.51,37.48,37.51,89478.0,34.81,34.8379,34.81,34.8379,89478.0
2020-12-02 12:00:00,37.51,37.52,37.5,37.51,77163.0,34.8379,34.8472,34.8286,34.8379,77163.0
2020-12-02 12:10:00,37.51,37.52,37.49,37.51,14197.0,34.8379,34.8472,34.8193,34.8379,14197.0
2020-12-02 12:20:00,37.51,37.52,37.5,37.51,16441.0,34.8379,34.8472,34.8286,34.8379,16441.0
2020-12-02 12:30:00,37.51,37.52,37.5,37.52,11840.0,34.8379,34.8472,34.8286,34.8472,11840.0
2020-12-02 12:40:00,37.52,37.53,37.5,37.52,105515.0,34.8472,34.8565,34.8286,34.8472,105515.0
2020-12-02 12:50:00,37.52,37.53,37.51,37.52,31623.0,34.8472,34.8565,34.8379,34.8472,31623.0
2020-12-02 13:00:00,37.52,37.56,37.52,37.56,14651.0,34.8472,34.8843,34.8472,34.8843,14651.0
2020-12-02 13:10:00,37.56,37.58,37.55,37.57,19988.0,34.8843,34.9029,34.8751,34.8936,19988.0
2020-12-02 13:20:00,37.57,37.58,37.55,37.55,27696.0,34.8936,34.9029,34.8751,34.8751,27696.0
2020-12-02 13:30:00,37.56,37.56,37.53,37.55,17878.0,34.8843,34.8843,34.8565,34.8751,17878.0
2020-12-02 13:40:00,37.55,37.56,37.51,37.52,19478.0,34.8751,34.8843,34.8379,34.8472,19478.0
2020-12-02 13:50:00,37.52,37.56,37.51,37.54,45312.0,34.8472,34.8843,34.8379,34.8658,45312.0
2020-12-02 14:00:00,37.53,37.54,37.51,37.52,26009.0,34.8565,34.8658,34.8379,34.8472,26009.0
2020-12-02 14:10:00,37.52,37.56,37.51,37.54,44187.0,34.8472,34.8843,34.8379,34.8658,44187.0
2020-12-02 14:20:00,37.55,37.57,37.54,37.56,16340.0,34.8751,34.8936,34.8658,34.8843,16340.0
2020-12-02 14:30:00,37.55,37.58,37.55,37.57,25367.0,34.8751,34.9029,34.8751,34.8936,25367.0
2020-12-02 14:40:00,37.57,37.57,37.54,37.56,42919.0,34.8936,34.8936,34.8658,34.8843,42919.0
2020-12-02 14:50:00,37.57,37.58,37.56,37.58,15231.0,34.8936,34.9029,34.8843,34.9029,15231.0
2020-12-02 15:00:00,37.58,37.58,37.57,37.58,12481.0,34.9029,34.9029,34.8936,34.9029,12481.0
2020-12-02 15:10:00,37.58,37.59,37.56,37.58,90380.0,34.9029,34.9122,34.8843,34.9029,90380.0
2020-12-02 15:20:00,37.58,37.58,37.56,37.57,33705.0,34.9029,34.9029,34.8843,34.8936,33705.0
2020-12-02 15:30:00,37.57,37.58,37.53,37.54,89022.0,34.8936,34.9029,34.8565,34.8658,89022.0
2020-12-02 15:40:00,37.53,37.56,37.51,37.51,85846.0,34.8565,34.8843,34.8379,34.8379,85846.0
2020-12-02 15:50:00,37.52,37.53,37.46,37.51,644735.0,34.8472,34.8565,34.7915,34.8379,644735.0
2020-12-03 09:30:00,37.72,37.8,37.72,37.77,88285.0,35.033,35.1073,35.033,35.0794,88285.0
2020-12-03 09:40:00,37.78,37.83,37.78,37.82,92169.0,35.0887,35.1351,35.0887,35.1258,92169.0
2020-12-03 09:50:00,37.82,37.83,37.79,37.83,28877.0,35.1258,35.1351,35.098,35.1351,28877.0
2020-12-03 10:00:00,37.84,37.87,37.81,37.83,71426.0,35.1444,35.1723,35.1165,35.1351,71426.0
2020-12-03 10:10:00,37.82,37.86,37.8,37.85,33528.0,35.1258,35.163,35.1073,35.1537,33528.0
2020-12-03 10:20:00,37.86,37.87,37.83,37.84,39852.0,35.163,35.1723,35.1351,35.1444,39852.0
2020-12-03 10:30:00,37.83,37.87,37.83,37.87,49132.0,35.1351,35.1723,35.1351,35.1723,49132.0
2020-12-03 10:40:00,37.86,37.89,37.84,37.85,67050.0,35.163,35.1908,35.1444,35.1537,67050.0
2020-12-03 10:50:00,37.84,37.86,37.82,37.82,32918.0,35.1444,35.163,35.1258,35.1258,32918.0
2020-12-03 11:00:00,37.82,37.82,37.78,37.78,87811.0,35.1258,35.1258,35.0887,35.0887,87811.0
2020-12-03 11:10:00,37.77,37.8,37.76,37.79,27086.0,35.0794,35.1073,35.0701,35.098,27086.0
2020-12-03 11:20:00,37.79,37.82,37.78,37.82,62167.0,35.098,35.1258,35.0887,35.1258,62167.0
2020-12-03 11:30:00,37.82,37.83,37.79,37.81,21507.0,35.1258,35.1351,35.098,35.1165,21507.0
2020-12-03 11:40:00,37.82,37.82,37.79,37.8,15963.0,35.1258,35.1258,35.098,35.1073,15963.0
2020-12-03 11:50:00,37.8,37.82,37.79,37.81,30784.0,35.1073,35.1258,35.098,35.1165,30784.0
2020-12-03 12:00:00,37.81,37.83,37.79,37.79,104232.0,35.1165,35.1351,35.098,35.098,104232.0
2020-12-03 12:10:00,37.8,37.81,37.75,37.76,43541.0,35.1073,35.1165,35.0608,35.0701,43541.0
2020-12-03 12:20:00,37.76,37.76,37.73,37.75,55889.0,35.0701,35.0701,35.0422,35.0608,55889.0
2020-12-03 12:30:00,37.75,37.76,37.73,37.74,45359.0,35.0608,35.0701,35.0422,35.0515,45359.0
2020-12-03 12:40:00,37.74,37.76,37.73,37.74,24299.0,35.0515,35.0701,35.0422,35.0515,24299.0
2020-12-03 12:50:00,37.75,37.77,37.74,37.76,20442.0,35.0608,35.0794,35.0515,35.0701,20442.0
2020-12-03 13:00:00,37.76,37.77,37.73,37.73,38894.0,35.0701,35.0794,35.0422,35.0422,38894.0
2020-12-03 13:10:00,37.74,37.75,37.73,37.73,11045.0,35.0515,35.0608,35.0422,35.0422,11045.0
2020-12-03 13:20:00,37.74,37.74,37.72,37.73,39580.0,35.0515,35.0515,35.033,35.0422,39580.0
2020-12-03 13:30:00,37.74,37.75,37.72,37.75,14012.0,35.0515,35.0608,35.033,35.0608,14012.0
2020-12-03 13:40:00,37.74,37.75,37.73,37.73,16487.0,35.0515,35.0608,35.0422,35.0422,16487.0
2020-12-03 13:50:00,37.73,37.73,37.71,37.72,20258.0,35.0422,35.0422,35.0237,35.033,20258.0
2020-12-03 14:00:00,37.72,37.74,37.72,37.74,7300.0,35.033,35.0515,35.033,35.0515,7300.0
2020-12-03 14:10:00,37.74,37.74,37.73,37.73,8329.0,35.0515,35.0515,35.0422,35.0422,8329.0
2020-12-03 14:20:00,37.73,37.74,37.72,37.73,10044.0,35.0422,35.0515,35.033,35.0422,10044.0
2020-12-03 14:30:00,37.73,37.74,37.72,37.72,16284.0,35.0422,35.0515,35.033,35.033,16284.0
2020-12-03 14:40:00,37.73,37.74,37.72,37.73,21219.0,35.0422,35.0515,35.033,35.0422,21219.0
2020-12-03 14:50:00,37.73,37.74,37.72,37.73,53433.0,35.0422,35.0515,35.033,35.0422,53433.0
2020-12-03 15:00:00,37.73,37.74,37.7,37.71,79306.0,35.0422,35.0515,35.0144,35.0237,79306.0
2020-12-03 15:10:00,37.71,37.74,37.71,37.73,50092.0,35.0237,35.0515,35.0237,35.0422,50092.0
2020-12-03 15:20:00,37.72,37.74,37.72,37.73,37600.0,35.033,35.0515,35.033,35.0422,37600.0
2020-12-03 15:30:00,37.74,37.74,37.72,37.72,27175.0,35.0515,35.0515,35.033,35.033,27175.0
2020-12-03 15:40:00,37.72,37.73,37.62,37.69,193235.0,35.033,35.0422,34.9401,35.0051,193235.0
2020-12-03 15:50:00,37.69,37.7,37.63,37.7,441451.0,35.0051,35.0144,34.9494,35.0144,441451.0
2020-12-04 09:30:00,37.86,37.94,37.82,37.92,84295.0,35.163,35.2373,35.1258,35.2187,84295.0
2020-12-04 09:40:00,37.92,37.97,37.9,37.97,35519.0,35.2187,35.2651,35.2001,35.2651,35519.0
2020-12-04 09:50:00,37.97,37.97,37.94,37.96,42868.0,35.2651,35.2651,35.2373,35.2559,42868.0
2020-12-04 10:00:00,37.95,37.98,37.93,37.94,62080.0,35.2466,35.2744,35.228,35.2373,62080.0
2020-12-04 10:10:00,37.93,37.94,37.87,37.9,127564.0,35.228,35.2373,35.1723,35.2001,127564.0
2020-12-04 10:20:00,37.9,37.92,37.87,37.91,70753.0,35.2001,35.2187,35.1723,35.2094,70753.0
2020-12-04 10:30:00,37.91,37.97,37.91,37.96,110935.0,35.2094,35.2651,35.2094,35.2559,110935.0
2020-12-04 10:40:00,37.97,37.98,37.91,37.94,70352.0,35.2651,35.2744,35.2094,35.2373,70352.0
2020-12-04 10:50:00,37.93,37.95,37.91,37.94,57256.0,35.228,35.2466,35.2094,35.2373,57256.0
2020-12-04 11:00:00,37.94,37.97,37.93,37.96,86824.0,35.2373,35.2651,35.228,35.2559,86824.0
2020-12-04 11:10:00,37.96,37.97,37.93,37.93,54742.0,35.2559,35.2651,35.228,35.228,54742.0
2020-12-04 11:20:00,37.93,37.98,37.93,37.98,24001.0,35.228,35.2744,35.228,35.2744,24001.0
2020-12-04 11:30:00,37.98,37.98,37.96,37.98,22410.0,35.2744,35.2744,35.2559,35.2744,22410.0
2020-12-04 11:40:00,37.98,37.99,37.96,37.98,17003.0,35.2744,35.2837,35.2559,35.2744,17003.0
2020-12-04 11:50:00,37.98,37.98,37.96,37.97,27211.0,35.2744,35.2744,35.2559,35.2651,27211.0
2020-12-04 12:00:00,37.97,38.0,37.97,37.98,38563.0,35.2651,35.293,35.2651,35.2744,38563.0
2020-12-04 12:10:00,37.98,38.0,37.97,37.99,26147.0,35.2744,35.293,35.2651,35.2837,26147.0
2020-12-04 12:20:00,37.99,38.0,37.98,38.0,48334.0,35.2837,35.293,35.2744,35.293,48334.0
2020-12-04 12:30:00,38.0,38.0,37.97,37.99,50550.0,35.293,35.293,35.2651,35.2837,50550.0
2020-12-04 12:40:00,37.98,37.99,37.96,37.97,21174.0,35.2744,35.2837,35.2559,35.2651,21174.0
2020-12-04 12:50:00,37.97,37.99,37.96,37.97,8462.0,35.2651,35.2837,35.2559,35.2651,8462.0
2020-12-04 13:00:00,37.97,38.0,37.97,37.98,28038.0,35.2651,35.293,35.2651,35.2744,28038.0
2020-12-04 13:10:00,37.98,38.0,37.98,37.99,34455.0,35.2744,35.293,35.2744,35.2837,34455.0
2020-12-04 13:20:00,37.99,38.0,37.98,38.0,16952.0,35.2837,35.293,35.2744,35.293,16952.0
2020-12-04 13:30:00,38.0,38.01,37.99,38.01,38887.0,35.293,35.3023,35.2837,35.3023,38887.0
2020-12-04 13:40:00,38.0,38.0,37.98,37.99,14311.0,35.293,35.293,35.2744,35.2837,14311.0
2020-12-04 13:50:00,37.99,38.0,37.97,37.97,20599.0,35.2837,35.293,35.2651,35.2651,20599.0
2020-12-04 14:00:00,37.97,37.98,37.95,37.98,28139.0,35.2651,35.2744,35.2466,35.2744,28139.0
2020-12-04 14:10:00,37.98,37.99,37.95,37.97,35180.0,35.2744,35.2837,35.2466,35.2651,35180.0
2020-12-04 14:20:00,37.97,37.98,37.94,37.95,41394.0,35.2651,35.2744,35.2373,35.2466,41394.0
2020-12-04 14:30:00,37.95,37.96,37.94,37.95,51338.0,35.2466,35.2559,35.2373,35.2466,51338.0
2020-12-04 14:40:00,37.95,37.99,37.95,37.98,37186.0,35.2466,35.2837,35.2466,35.2744,37186.0
2020-12-04 14:50:00,37.98,38.0,37.98,37.99,97319.0,35.2744,35.293,35.2744,35.2837,97319.0
2020-12-04 15:00:00,37.98,37.99,37.97,37.98,49906.0,35.2744,35.2837,35.2651,35.2744,49906.0
2020-12-04 15:10:00,37.98,37.99,37.96,37.99,62147.0,35.2744,35.2837,35.2559,35.2837,62147.0
2020-12-04 15:20:00,37.99,38.0,37.97,37.98,56718.0,35.2837,35.293,35.2651,35.2744,56718.0
2020-12-04 15:30:00,37.98,38.0,37.98,38.0,18125.0,35.2744,35.293,35.2744,35.293,18125.0
2020-12-04 15:40:00,38.0,38.01,37.99,37.99,99475.0,35.293,35.3023,35.2837,35.2837,99475.0
2020-12-04 15:50:00,38.0,38.03,37.97,38.03,227213.0,35.293,35.3209,35.2651,35.3209,227213.0
2020-12-07 09:40:00,38.42,38.47,38.26,38.34,228187.0,35.6831,35.7295,35.5345,35.6088,228187.0
2020-12-07 09:50:00,38.34,38.37,38.33,38.37,66389.0,35.6088,35.6366,35.5995,35.6366,66389.0
2020-12-07 10:00:00,38.38,38.39,38.35,38.37,116884.0,35.6459,35.6552,35.6181,35.6366,116884.0
2020-12-07 10:10:00,38.37,38.39,38.35,38.37,52364.0,35.6366,35.6552,35.6181,35.6366,52364.0
2020-12-07 10:20:00,38.37,38.38,38.36,38.37,80380.0,35.6366,35.6459,35.6274,35.6366,80380.0
2020-12-07 10:30:00,38.37,38.39,38.36,38.37,34727.0,35.6366,35.6552,35.6274,35.6366,34727.0
2020-12-07 10:40:00,38.37,38.4,38.36,38.4,17759.0,35.6366,35.6645,35.6274,35.6645,17759.0
2020-12-07 10:50:00,38.39,38.4,38.37,38.38,89196.0,35.6552,35.6645,35.6366,35.6459,89196.0
2020-12-07 11:00:00,38.39,38.42,38.38,38.41,17590.0,35.6552,35.6831,35.6459,35.6738,17590.0
2020-12-07 11:10:00,38.42,38.44,38.41,38.42,20758.0,35.6831,35.7017,35.6738,35.6831,20758.0
2020-12-07 11:20:00,38.41,38.43,38.4,38.43,43877.0,35.6738,35.6924,35.6645,35.6924,43877.0
2020-12-07 11:30:00,38.43,38.44,38.4,38.43,36042.0,35.6924,35.7017,35.6645,35.6924,36042.0
2020-12-07 11:40:00,38.43,38.43,38.41,38.41,9777.0,35.6924,35.6924,35.6738,35.6738,9777.0
2020-12-07 11:50:00,38.41,38.42,38.39,38.41,21718.0,35.6738,35.6831,35.6552,35.6738,21718.0
2020-12-07 12:00:00,38.4,38.44,38.39,38.44,12043.0,35.6645,35.7017,35.6552,35.7017,12043.0
2020-12-07 12:10:00,38.44,38.45,38.42,38.43,7371.0,35.7017,35.7109,35.6831,35.6924,7371.0
2020-12-07 12:20:00,38.43,38.43,38.41,38.42,12422.0,35.6924,35.6924,35.6738,35.6831,12422.0
2020-12-07 12:30:00,38.41,38.43,38.41,38.43,11804.0,35.6738,35.6924,35.6738,35.6924,11804.0
2020-12-07 12:40:00,38.42,38.43,38.42,38.43,5366.0,35.6831,35.6924,35.6831,35.6924,5366.0
2020-12-07 12:50:00,38.43,38.44,38.41,38.41,7600.0,35.6924,35.7017,35.6738,35.6738,7600.0
2020-12-07 13:00:00,38.41,38.42,38.38,38.4,20741.0,35.6738,35.6831,35.6459,35.6645,20741.0
2020-12-07 13:10:00,38.39,38.4,38.36,38.37,28598.0,35.6552,35.6645,35.6274,35.6366,28598.0
2020-12-07 13:20:00,38.37,38.37,38.34,38.35,40552.0,35.6366,35.6366,35.6088,35.6181,40552.0
2020-12-07 13:30:00,38.36,38.36,38.33,38.34,13920.0,35.6274,35.6274,35.5995,35.6088,13920.0
2020-12-07 13:40:00,38.33,38.34,38.3,38.3,44392.0,35.5995,35.6088,35.5716,35.5716,44392.0
2020-12-07 13:50:00,38.3,38.33,38.3,38.31,89491.0,35.5716,35.5995,35.5716,35.5809,89491.0
2020-12-07 14:00:00,38.31,38.33,38.3,38.33,36603.0,35.5809,35.5995,35.5716,35.5995,36603.0
2020-12-07 14:10:00,38.33,38.34,38.32,38.33,40035.0,35.5995,35.6088,35.5902,35.5995,40035.0
2020-12-07 14:20:00,38.33,38.35,38.32,38.34,22672.0,35.5995,35.6181,35.5902,35.6088,22672.0
2020-12-07 14:30:00,38.34,38.35,38.33,38.34,10727.0,35.6088,35.6181,35.5995,35.6088,10727.0
2020-12-07 14:40:00,38.34,38.35,38.33,38.33,33410.0,35.6088,35.6181,35.5995,35.5995,33410.0
2020-12-07 14:50:00,38.34,38.34,38.3,38.3,19872.0,35.6088,35.6088,35.5716,35.5716,19872.0
2020-12-07 15:00:00,38.3,38.32,38.29,38.3,32953.0,35.5716,35.5902,35.5623,35.5716,32953.0
2020-12-07 15:10:00,38.29,38.32,38.29,38.31,39557.0,35.5623,35.5902,35.5623,35.5809,39557.0
2020-12-07 15:20:00,38.3,38.31,38.29,38.3,24543.0,35.5716,35.5809,35.5623,35.5716,24543.0
2020-12-07 15:30:00,38.3,38.31,38.29,38.29,52884.0,35.5716,35.5809,35.5623,35.5623,52884.0
2020-12-07 15:40:00,38.29,38.29,38.24,38.25,125567.0,35.5623,35.5623,35.5159,35.5252,125567.0
2020-12-07 15:50:00,38.25,38.31,38.24,38.3,144227.0,35.5252,35.5809,35.5159,35.5716,144227.0
2020-12-08 09:30:00,38.39,38.4,38.29,38.3,82541.0,35.6552,35.6645,35.5623,35.5716,82541.0
2020-12-08 09:40:00,38.3,38.32,38.29,38.3,46960.0,35.5716,35.5902,35.5623,35.5716,46960.0
2020-12-08 09:50:00,38.3,38.31,38.28,38.3,32804.0,35.5716,35.5809,35.5531,35.5716,32804.0
2020-12-08 10:00:00,38.29,38.3,38.26,38.29,103338.0,35.5623,35.5716,35.5345,35.5623,103338.0
2020-12-08 10:10:00,38.29,38.3,38.23,38.24,64060.0,35.5623,35.5716,35.5066,35.5159,64060.0
2020-12-08 10:20:00,38.24,38.25,38.22,38.25,36571.0,35.5159,35.5252,35.4973,35.5252,36571.0
2020-12-08 10:30:00,38.25,38.28,38.24,38.25,45120.0,35.5252,35.5531,35.5159,35.5252,45120.0
2020-12-08 10:40:00,38.25,38.27,38.25,38.27,22876.0,35.5252,35.5438,35.5252,35.5438,22876.0
2020-12-08 10:50:00,38.26,38.29,38.24,38.28,34996.0,35.5345,35.5623,35.5159,35.5531,34996.0
2020-12-08 11:00:00,38.28,38.32,38.28,38.31,131929.0,35.5531,35.5902,35.5531,35.5809,131929.0
2020-12-08 11:10:00,38.31,38.32,38.3,38.32,25078.0,35.5809,35.5902,35.5716,35.5902,25078.0
2020-12-08 11:20:00,38.32,38.33,38.3,38.32,21001.0,35.5902,35.5995,35.5716,35.5902,21001.0
2020-12-08 11:30:00,38.32,38.34,38.31,38.32,85126.0,35.5902,35.6088,35.5809,35.5902,85126.0
2020-12-08 11:40:00,38.32,38.34,38.31,38.33,18652.0,35.5902,35.6088,35.5809,35.5995,18652.0
2020-12-08 11:50:00,38.34,38.36,38.33,38.35,32949.0,35.6088,35.6274,35.5995,35.6181,32949.0
2020-12-08 12:00:00,38.35,38.36,38.34,38.34,16457.0,35.6181,35.6274,35.6088,35.6088,16457.0
2020-12-08 12:10:00,38.34,38.35,38.33,38.35,13321.0,35.6088,35.6181,35.5995,35.6181,13321.0
2020-12-08 12:20:00,38.34,38.35,38.33,38.34,25105.0,35.6088,35.6181,35.5995,35.6088,25105.0
2020-12-08 12:30:00,38.33,38.34,38.32,38.32,15206.0,35.5995,35.6088,35.5902,35.5902,15206.0
2020-12-08 12:40:00,38.33,38.33,38.31,38.32,27000.0,35.5995,35.5995,35.5809,35.5902,27000.0
2020-12-08 12:50:00,38.31,38.34,38.31,38.33,13267.0,35.5809,35.6088,35.5809,35.5995,13267.0
2020-12-08 13:00:00,38.32,38.36,38.32,38.36,31015.0,35.5902,35.6274,35.5902,35.6274,31015.0
2020-12-08 13:10:00,38.36,38.37,38.35,38.37,35507.0,35.6274,35.6366,35.6181,35.6366,35507.0
2020-12-08 13:20:00,38.36,38.36,38.34,38.36,9870.0,35.6274,35.6274,35.6088,35.6274,9870.0
2020-12-08 13:30:00,38.36,38.36,38.34,38.34,9347.0,35.6274,35.6274,35.6088,35.6088,9347.0
2020-12-08 13:40:00,38.34,38.35,38.33,38.34,18311.0,35.6088,35.6181,35.5995,35.6088,18311.0
2020-12-08 13:50:00,38.34,38.35,38.33,38.35,3400.0,35.6088,35.6181,35.5995,35.6181,3400.0
2020-12-08 14:00:00,38.35,38.36,38.33,38.34,15580.0,35.6181,35.6274,35.5995,35.6088,15580.0
2020-12-08 14:10:00,38.34,38.36,38.33,38.36,21383.0,35.6088,35.6274,35.5995,35.6274,21383.0
2020-12-08 14:20:00,38.36,38.38,38.35,38.38,19461.0,35.6274,35.6459,35.6181,35.6459,19461.0
2020-12-08 14:30:00,38.38,38.39,38.35,38.35,35524.0,35.6459,35.6552,35.6181,35.6181,35524.0
2020-12-08 14:40:00,38.36,38.36,38.34,38.34,14165.0,35.6274,35.6274,35.6088,35.6088,14165.0
2020-12-08 14:50:00,38.34,38.36,38.33,38.36,76054.0,35.6088,35.6274,35.5995,35.6274,76054.0
2020-12-08 15:00:00,38.36,38.37,38.35,38.37,35450.0,35.6274,35.6366,35.6181,35.6366,35450.0
2020-12-08 15:10:00,38.37,38.39,38.36,38.38,53765.0,35.6366,35.6552,35.6274,35.6459,53765.0
2020-12-08 15:20:00,38.38,38.38,38.37,38.38,23559.0,35.6459,35.6459,35.6366,35.6459,23559.0
2020-12-08 15:30:00,38.38,38.39,38.37,38.38,69255.0,35.6459,35.6552,35.6366,35.6459,69255.0
2020-12-08 15:40:00,38.37,38.37,38.35,38.35,43872.0,35.6366,35.6366,35.6181,35.6181,43872.0
2020-12-08 15:50:00,38.35,38.41,38.35,38.4,187400.0,35.6181,35.6738,35.6181,35.6645,187400.0
2020-12-09 09:30:00,38.67,38.67,38.5,38.53,261009.0,35.9153,35.9153,35.7574,35.7852,261009.0
2020-12-09 09:40:00,38.54,38.57,38.51,38.52,128564.0,35.7945,35.8224,35.7667,35.776,128564.0
2020-12-09 09:50:00,38.52,38.54,38.5,38.52,100762.0,35.776,35.7945,35.7574,35.776,100762.0
2020-12-09 10:00:00,38.52,38.53,38.5,38.52,95261.0,35.776,35.7852,35.7574,35.776,95261.0
2020-12-09 10:10:00,38.52,38.56,38.47,38.55,107901.0,35.776,35.8131,35.7295,35.8038,107901.0
2020-12-09 10:20:00,38.55,38.56,38.51,38.55,56482.0,35.8038,35.8131,35.7667,35.8038,56482.0
2020-12-09 10:30:00,38.54,38.56,38.49,38.51,69279.0,35.7945,35.8131,35.7481,35.7667,69279.0
2020-12-09 10:40:00,38.51,38.53,38.5,38.52,62898.0,35.7667,35.7852,35.7574,35.776,62898.0
2020-12-09 10:50:00,38.52,38.53,38.48,38.49,42523.0,35.776,35.7852,35.7388,35.7481,42523.0
2020-12-09 11:00:00,38.49,38.5,38.45,38.47,119842.0,35.7481,35.7574,35.7109,35.7295,119842.0
2020-12-09 11:10:00,38.47,38.48,38.43,38.43,38769.0,35.7295,35.7388,35.6924,35.6924,38769.0
2020-12-09 11:20:00,38.43,38.44,38.41,38.43,73578.0,35.6924,35.7017,35.6738,35.6924,73578.0
2020-12-09 11:30:00,38.44,38.45,38.43,38.44,45729.0,35.7017,35.7109,35.6924,35.7017,45729.0
2020-12-09 11:40:00,38.44,38.45,38.4,38.41,49134.0,35.7017,35.7109,35.6645,35.6738,49134.0
2020-12-09 11:50:00,38.41,38.43,38.37,38.43,129689.0,35.6738,35.6924,35.6366,35.6924,129689.0
2020-12-09 12:00:00,38.43,38.44,38.42,38.44,71674.0,35.6924,35.7017,35.6831,35.7017,71674.0
2020-12-09 12:10:00,38.44,38.44,38.39,38.39,121805.0,35.7017,35.7017,35.6552,35.6552,121805.0
2020-12-09 12:20:00,38.39,38.4,38.37,38.4,34710.0,35.6552,35.6645,35.6366,35.6645,34710.0
2020-12-09 12:30:00,38.4,38.41,38.35,38.35,51721.0,35.6645,35.6738,35.6181,35.6181,51721.0
2020-12-09 12:40:00,38.35,38.36,38.32,38.34,49078.0,35.6181,35.6274,35.5902,35.6088,49078.0
2020-12-09 12:50:00,38.33,38.36,38.31,38.35,37902.0,35.5995,35.6274,35.5809,35.6181,37902.0
2020-12-09 13:00:00,38.35,38.36,38.3,38.35,47859.0,35.6181,35.6274,35.5716,35.6181,47859.0
2020-12-09 13:10:00,38.35,38.37,38.33,38.36,57716.0,35.6181,35.6366,35.5995,35.6274,57716.0
2020-12-09 13:20:00,38.36,38.37,38.32,38.32,65145.0,35.6274,35.6366,35.5902,35.5902,65145.0
2020-12-09 13:30:00,38.31,38.32,38.24,38.27,133415.0,35.5809,35.5902,35.5159,35.5438,133415.0
2020-12-09 13:40:00,38.26,38.29,38.24,38.28,50675.0,35.5345,35.5623,35.5159,35.5531,50675.0
2020-12-09 13:50:00,38.27,38.28,38.18,38.19,63426.0,35.5438,35.5531,35.4602,35.4695,63426.0
2020-12-09 14:00:00,38.19,38.26,38.19,38.24,80016.0,35.4695,35.5345,35.4695,35.5159,80016.0
2020-12-09 14:10:00,38.24,38.27,38.22,38.26,45809.0,35.5159,35.5438,35.4973,35.5345,45809.0
2020-12-09 14:20:00,38.25,38.31,38.25,38.3,26878.0,35.5252,35.5809,35.5252,35.5716,26878.0
2020-12-09 14:30:00,38.29,38.3,38.24,38.26,49895.0,35.5623,35.5716,35.5159,35.5345,49895.0
2020-12-09 14:40:00,38.26,38.27,38.22,38.24,57527.0,35.5345,35.5438,35.4973,35.5159,57527.0
2020-12-09 14:50:00,38.24,38.26,38.23,38.23,54216.0,35.5159,35.5345,35.5066,35.5066,54216.0
2020-12-09 15:00:00,38.23,38.26,38.22,38.26,47159.0,35.5066,35.5345,35.4973,35.5345,47159.0
2020-12-09 15:10:00,38.27,38.28,38.26,38.27,14270.0,35.5438,35.5531,35.5345,35.5438,14270.0
2020-12-09 15:20:00,38.27,38.28,38.22,38.26,77736.0,35.5438,35.5531,35.4973,35.5345,77736.0
2020-12-09 15:30:00,38.26,38.3,38.25,38.3,38072.0,35.5345,35.5716,35.5252,35.5716,38072.0
2020-12-09 15:40:00,38.3,38.35,38.29,38.33,54857.0,35.5716,35.6181,35.5623,35.5995,54857.0
2020-12-09 15:50:00,38.34,38.39,38.33,38.38,162550.0,35.6088,35.6552,35.5995,35.6459,162550.0
2020-12-10 09:30:00,38.34,38.45,38.28,38.44,158354.0,35.6088,35.7109,35.5531,35.7017,158354.0
2020-12-10 09:40:00,38.45,38.52,38.42,38.52,150340.0,35.7109,35.776,35.6831,35.776,150340.0
2020-12-10 09:50:00,38.52,38.6,38.52,38.59,142780.0,35.776,35.8503,35.776,35.841,142780.0
2020-12-10 10:00:00,38.59,38.62,38.57,38.61,108873.0,35.841,35.8688,35.8224,35.8596,108873.0
2020-12-10 10:10:00,38.61,38.62,38.55,38.58,96721.0,35.8596,35.8688,35.8038,35.8317,96721.0
2020-12-10 10:20:00,38.58,38.6,38.56,38.59,105621.0,35.8317,35.8503,35.8131,35.841,105621.0
2020-12-10 10:30:00,38.59,38.61,38.55,38.61,89157.0,35.841,35.8596,35.8038,35.8596,89157.0
2020-12-10 10:40:00,38.6,38.63,38.59,38.59,167196.0,35.8503,35.8781,35.841,35.841,167196.0
2020-12-10 10:50:00,38.6,38.63,38.59,38.61,48209.0,35.8503,35.8781,35.841,35.8596,48209.0
2020-12-10 11:00:00,38.61,38.63,38.58,38.59,42517.0,35.8596,35.8781,35.8317,35.841,42517.0
2020-12-10 11:10:00,38.59,38.61,38.56,38.61,35349.0,35.841,35.8596,35.8131,35.8596,35349.0
2020-12-10 11:20:00,38.61,38.62,38.57,38.58,129900.0,35.8596,35.8688,35.8224,35.8317,129900.0
2020-12-10 11:30:00,38.58,38.59,38.55,38.57,124136.0,35.8317,35.841,35.8038,35.8224,124136.0
2020-12-10 11:40:00,38.56,38.57,38.54,38.57,110087.0,35.8131,35.8224,35.7945,35.8224,110087.0
2020-12-10 11:50:00,38.57,38.57,38.52,38.55,64225.0,35.8224,35.8224,35.776,35.8038,64225.0
2020-12-10 12:00:00,38.55,38.6,38.53,38.59,31105.0,35.8038,35.8503,35.7852,35.841,31105.0
2020-12-10 12:10:00,38.59,38.6,38.58,38.59,26721.0,35.841,35.8503,35.8317,35.841,26721.0
2020-12-10 12:20:00,38.58,38.61,38.57,38.59,43954.0,35.8317,35.8596,35.8224,35.841,43954.0
2020-12-10 12:30:00,38.59,38.61,38.58,38.59,24820.0,35.841,35.8596,35.8317,35.841,24820.0
2020-12-10 12:40:00,38.59,38.61,38.59,38.59,18854.0,35.841,35.8596,35.841,35.841,18854.0
2020-12-10 12:50:00,38.59,38.6,38.55,38.56,32323.0,35.841,35.8503,35.8038,35.8131,32323.0
2020-12-10 13:00:00,38.57,38.6,38.55,38.59,45510.0,35.8224,35.8503,35.8038,35.841,45510.0
2020-12-10 13:10:00,38.59,38.62,38.59,38.61,52606.0,35.841,35.8688,35.841,35.8596,52606.0
2020-12-10 13:20:00,38.62,38.63,38.6,38.62,44754.0,35.8688,35.8781,35.8503,35.8688,44754.0
2020-12-10 13:30:00,38.63,38.63,38.59,38.61,60520.0,35.8781,35.8781,35.841,35.8596,60520.0
2020-12-10 13:40:00,38.61,38.61,38.58,38.59,28970.0,35.8596,35.8596,35.8317,35.841,28970.0
2020-12-10 13:50:00,38.59,38.61,38.58,38.58,27781.0,35.841,35.8596,35.8317,35.8317,27781.0
2020-12-10 14:00:00,38.59,38.6,38.57,38.58,15833.0,35.841,35.8503,35.8224,35.8317,15833.0
2020-12-10 14:10:00,38.58,38.58,38.55,38.56,30546.0,35.8317,35.8317,35.8038,35.8131,30546.0
2020-12-10 14:20:00,38.56,38.57,38.53,38.55,32858.0,35.8131,35.8224,35.7852,35.8038,32858.0
2020-12-10 14:30:00,38.55,38.57,38.55,38.57,33415.0,35.8038,35.8224,35.8038,35.8224,33415.0
2020-12-10 14:40:00,38.57,38.58,38.56,38.58,18170.0,35.8224,35.8317,35.8131,35.8317,18170.0
2020-12-10 14:50:00,38.58,38.58,38.54,38.55,42067.0,35.8317,35.8317,35.7945,35.8038,42067.0
2020-12-10 15:00:00,38.55,38.58,38.55,38.57,41568.0,35.8038,35.8317,35.8038,35.8224,41568.0
2020-12-10 15:10:00,38.56,38.59,38.55,38.59,35748.0,35.8131,35.841,35.8038,35.841,35748.0
2020-12-10 15:20:00,38.59,38.6,38.57,38.58,32754.0,35.841,35.8503,35.8224,35.8317,32754.0
2020-12-10 15:30:00,38.58,38.61,38.58,38.6,39763.0,35.8317,35.8596,35.8317,35.8503,39763.0
2020-12-10 15:40:00,38.6,38.64,38.6,38.64,110679.0,35.8503,35.8874,35.8503,35.8874,110679.0
2020-12-10 15:50:00,38.63,38.65,38.62,38.64,196131.0,35.8781,35.8967,35.8688,35.8874,196131.0
2020-12-11 09:30:00,38.57,38.58,38.51,38.54,92543.0,35.8224,35.8317,35.7667,35.7945,92543.0
2020-12-11 09:40:00,38.54,38.54,38.45,38.52,63869.0,35.7945,35.7945,35.7109,35.776,63869.0
2020-12-11 09:50:00,38.51,38.54,38.49,38.51,64856.0,35.7667,35.7945,35.7481,35.7667,64856.0
2020-12-11 10:00:00,38.5,38.55,38.5,38.54,30378.0,35.7574,35.8038,35.7574,35.7945,30378.0
2020-12-11 10:10:00,38.55,38.59,38.53,38.58,74623.0,35.8038,35.841,35.7852,35.8317,74623.0
2020-12-11 10:20:00,38.59,38.61,38.57,38.59,61291.0,35.841,35.8596,35.8224,35.841,61291.0
2020-12-11 10:30:00,38.59,38.6,38.57,38.58,98676.0,35.841,35.8503,35.8224,35.8317,98676.0
2020-12-11 10:40:00,38.58,38.59,38.56,38.57,68809.0,35.8317,35.841,35.8131,35.8224,68809.0
2020-12-11 10:50:00,38.56,38.56,38.52,38.54,46123.0,35.8131,35.8131,35.776,35.7945,46123.0
2020-12-11 11:00:00,38.54,38.59,38.54,38.57,62722.0,35.7945,35.841,35.7945,35.8224,62722.0
2020-12-11 11:10:00,38.57,38.58,38.55,38.57,36948.0,35.8224,35.8317,35.8038,35.8224,36948.0
2020-12-11 11:20:00,38.58,38.59,38.55,38.56,80938.0,35.8317,35.841,35.8038,35.8131,80938.0
2020-12-11 11:30:00,38.57,38.58,38.56,38.56,44432.0,35.8224,35.8317,35.8131,35.8131,44432.0
2020-12-11 11:40:00,38.56,38.59,38.55,38.59,57713.0,35.8131,35.841,35.8038,35.841,57713.0
2020-12-11 11:50:00,38.59,38.6,38.58,38.59,10223.0,35.841,35.8503,35.8317,35.841,10223.0
2020-12-11 12:00:00,38.59,38.6,38.57,38.58,15509.0,35.841,35.8503,35.8224,35.8317,15509.0
2020-12-11 12:10:00,38.58,38.58,38.52,38.52,36011.0,35.8317,35.8317,35.776,35.776,36011.0
2020-12-11 12:20:00,38.52,38.52,38.51,38.52,32947.0,35.776,35.776,35.7667,35.776,32947.0
2020-12-11 12:30:00,38.52,38.52,38.49,38.5,41437.0,35.776,35.776,35.7481,35.7574,41437.0
2020-12-11 12:40:00,38.5,38.52,38.48,38.51,111573.0,35.7574,35.776,35.7388,35.7667,111573.0
2020-12-11 12:50:00,38.51,38.53,38.5,38.53,26426.0,35.7667,35.7852,35.7574,35.7852,26426.0
2020-12-11 13:00:00,38.52,38.53,38.5,38.51,32463.0,35.776,35.7852,35.7574,35.7667,32463.0
2020-12-11 13:10:00,38.51,38.54,38.51,38.51,14440.0,35.7667,35.7945,35.7667,35.7667,14440.0
2020-12-11 13:20:00,38.52,38.53,38.5,38.53,11852.0,35.776,35.7852,35.7574,35.7852,11852.0
2020-12-11 13:30:00,38.53,38.56,38.53,38.54,18807.0,35.7852,35.8131,35.7852,35.7945,18807.0
2020-12-11 13:40:00,38.54,38.57,38.53,38.56,25725.0,35.7945,35.8224,35.7852,35.8131,25725.0
2020-12-11 13:50:00,38.56,38.59,38.56,38.58,18899.0,35.8131,35.841,35.8131,35.8317,18899.0
2020-12-11 14:00:00,38.58,38.58,38.55,38.57,16025.0,35.8317,35.8317,35.8038,35.8224,16025.0
2020-12-11 14:10:00,38.56,38.57,38.56,38.57,15858.0,35.8131,35.8224,35.8131,35.8224,15858.0
2020-12-11 14:20:00,38.57,38.6,38.56,38.58,22063.0,35.8224,35.8503,35.8131,35.8317,22063.0
2020-12-11 14:30:00,38.59,38.6,38.58,38.59,9206.0,35.841,35.8503,35.8317,35.841,9206.0
2020-12-11 14:40:00,38.59,38.6,38.59,38.6,12340.0,35.841,35.8503,35.841,35.8503,12340.0
2020-12-11 14:50:00,38.59,38.61,38.58,38.61,23690.0,35.841,35.8596,35.8317,35.8596,23690.0
2020-12-11 15:00:00,38.61,38.61,38.59,38.59,2730.0,35.8596,35.8596,35.841,35.841,2730.0
2020-12-11 15:10:00,38.59,38.63,38.59,38.62,37946.0,35.841,35.8781,35.841,35.8688,37946.0
2020-12-11 15:20:00,38.62,38.63,38.6,38.6,16079.0,35.8688,35.8781,35.8503,35.8503,16079.0
2020-12-11 15:30:00,38.61,38.62,38.59,38.59,36068.0,35.8596,35.8688,35.841,35.841,36068.0
2020-12-11 15:40:00,38.59,38.6,38.53,38.54,82460.0,35.841,35.8503,35.7852,35.7945,82460.0
2020-12-11 15:50:00,38.55,38.55,38.49,38.53,290782.0,35.8038,35.8038,35.7481,35.7852,290782.0
2020-12-14 09:30:00,38.77,38.78,38.69,38.71,381028.0,36.0378,36.047,35.9634,35.982,381028.0
2020-12-14 09:40:00,38.7,38.74,38.69,38.71,95298.0,35.9727,36.0099,35.9634,35.982,95298.0
2020-12-14 09:50:00,38.71,38.72,38.68,38.7,98978.0,35.982,35.9913,35.9541,35.9727,98978.0
2020-12-14 10:00:00,38.71,38.71,38.67,38.69,191471.0,35.982,35.982,35.9448,35.9634,191471.0
2020-12-14 10:10:00,38.68,38.69,38.66,38.68,64285.0,35.9541,35.9634,35.9355,35.9541,64285.0
2020-12-14 10:20:00,38.68,38.71,38.67,38.71,76257.0,35.9541,35.982,35.9448,35.982,76257.0
2020-12-14 10:30:00,38.72,38.73,38.71,38.72,79435.0,35.9913,36.0006,35.982,35.9913,79435.0
2020-12-14 10:40:00,38.72,38.73,38.69,38.69,123512.0,35.9913,36.0006,35.9634,35.9634,123512.0
2020-12-14 10:50:00,38.7,38.71,38.67,38.67,68362.0,35.9727,35.982,35.9448,35.9448,68362.0
2020-12-14 11:00:00,38.66,38.69,38.64,38.66,55055.0,35.9355,35.9634,35.9169,35.9355,55055.0
2020-12-14 11:10:00,38.66,38.7,38.65,38.69,61798.0,35.9355,35.9727,35.9262,35.9634,61798.0
2020-12-14 11:20:00,38.69,38.7,38.65,38.66,70499.0,35.9634,35.9727,35.9262,35.9355,70499.0
2020-12-14 11:30:00,38.66,38.67,38.63,38.64,36921.0,35.9355,35.9448,35.9076,35.9169,36921.0
2020-12-14 11:40:00,38.64,38.69,38.64,38.68,38009.0,35.9169,35.9634,35.9169,35.9541,38009.0
2020-12-14 11:50:00,38.69,38.71,38.68,38.71,18453.0,35.9634,35.982,35.9541,35.982,18453.0
2020-12-14 12:00:00,38.71,38.74,38.7,38.72,254047.0,35.982,36.0099,35.9727,35.9913,254047.0
2020-12-14 12:10:00,38.72,38.74,38.7,38.7,84341.0,35.9913,36.0099,35.9727,35.9727,84341.0
2020-12-14 12:20:00,38.71,38.71,38.69,38.7,14696.0,35.982,35.982,35.9634,35.9727,14696.0
2020-12-14 12:30:00,38.69,38.7,38.67,38.68,63282.0,35.9634,35.9727,35.9448,35.9541,63282.0
2020-12-14 12:40:00,38.68,38.68,38.66,38.68,117561.0,35.9541,35.9541,35.9355,35.9541,117561.0
2020-12-14 12:50:00,38.67,38.69,38.66,38.68,21038.0,35.9448,35.9634,35.9355,35.9541,21038.0
2020-12-14 13:00:00,38.68,38.69,38.64,38.65,69944.0,35.9541,35.9634,35.9169,35.9262,69944.0
2020-12-14 13:10:00,38.65,38.67,38.64,38.67,27700.0,35.9262,35.9448,35.9169,35.9448,27700.0
2020-12-14 13:20:00,38.68,38.7,38.67,38.7,69835.0,35.9541,35.9727,35.9448,35.9727,69835.0
2020-12-14 13:30:00,38.7,38.71,38.66,38.66,186362.0,35.9727,35.982,35.9355,35.9355,186362.0
2020-12-14 13:40:00,38.66,38.66,38.58,38.6,337415.0,35.9355,35.9355,35.8611,35.8797,337415.0
2020-12-14 13:50:00,38.6,38.62,38.58,38.6,123415.0,35.8797,35.8983,35.8611,35.8797,123415.0
2020-12-14 14:00:00,38.6,38.62,38.58,38.61,141802.0,35.8797,35.8983,35.8611,35.889,141802.0
2020-12-14 14:10:00,38.61,38.62,38.57,38.59,203386.0,35.889,35.8983,35.8518,35.8704,203386.0
2020-12-14 14:20:00,38.59,38.59,38.57,38.57,67284.0,35.8704,35.8704,35.8518,35.8518,67284.0
2020-12-14 14:30:00,38.57,38.57,38.54,38.56,490080.0,35.8518,35.8518,35.824,35.8426,490080.0
2020-12-14 14:40:00,38.56,38.58,38.56,38.58,41565.0,35.8426,35.8611,35.8426,35.8611,41565.0
2020-12-14 14:50:00,38.58,38.59,38.56,38.58,61990.0,35.8611,35.8704,35.8426,35.8611,61990.0
2020-12-14 15:00:00,38.59,38.59,38.55,38.55,139143.0,35.8704,35.8704,35.8333,35.8333,139143.0
2020-12-14 15:10:00,38.55,38.57,38.54,38.55,107487.0,35.8333,35.8518,35.824,35.8333,107487.0
2020-12-14 15:20:00,38.55,38.57,38.54,38.56,65137.0,35.8333,35.8518,35.824,35.8426,65137.0
2020-12-14 15:30:00,38.56,38.57,38.51,38.51,180855.0,35.8426,35.8518,35.7961,35.7961,180855.0
2020-12-14 15:40:00,38.51,38.52,38.51,38.52,48917.0,35.7961,35.8054,35.7961,35.8054,48917.0
2020-12-14 15:50:00,38.52,38.52,38.44,38.46,763483.0,35.8054,35.8054,35.731,35.7496,763483.0
2020-12-15 09:30:00,38.72,38.72,38.65,38.66,215759.0,35.9913,35.9913,35.9262,35.9355,215759.0
2020-12-15 09:40:00,38.66,38.72,38.66,38.71,196680.0,35.9355,35.9913,35.9355,35.982,196680.0
2020-12-15 09:50:00,38.71,38.74,38.69,38.71,116193.0,35.982,36.0099,35.9634,35.982,116193.0
2020-12-15 10:00:00,38.72,38.75,38.7,38.71,107210.0,35.9913,36.0192,35.9727,35.982,107210.0
2020-12-15 10:10:00,38.7,38.75,38.69,38.75,144803.0,35.9727,36.0192,35.9634,36.0192,144803.0
2020-12-15 10:20:00,38.75,38.79,38.73,38.77,116522.0,36.0192,36.0563,36.0006,36.0378,116522.0
2020-12-15 10:30:00,38.76,38.78,38.74,38.75,120244.0,36.0285,36.047,36.0099,36.0192,120244.0
2020-12-15 10:40:00,38.76,38.79,38.75,38.77,74808.0,36.0285,36.0563,36.0192,36.0378,74808.0
2020-12-15 10:50:00,38.77,38.79,38.75,38.76,68961.0,36.0378,36.0563,36.0192,36.0285,68961.0
2020-12-15 11:00:00,38.76,38.76,38.72,38.75,161445.0,36.0285,36.0285,35.9913,36.0192,161445.0
2020-12-15 11:10:00,38.75,38.79,38.74,38.79,93414.0,36.0192,36.0563,36.0099,36.0563,93414.0
2020-12-15 11:20:00,38.79,38.82,38.79,38.82,76677.0,36.0563,36.0842,36.0563,36.0842,76677.0
2020-12-15 11:30:00,38.82,38.85,38.81,38.84,108372.0,36.0842,36.1121,36.0749,36.1028,108372.0
2020-12-15 11:40:00,38.84,38.85,38.82,38.83,99746.0,36.1028,36.1121,36.0842,36.0935,99746.0
2020-12-15 11:50:00,38.83,38.83,38.8,38.81,210262.0,36.0935,36.0935,36.0656,36.0749,210262.0
2020-12-15 12:00:00,38.8,38.84,38.8,38.84,123166.0,36.0656,36.1028,36.0656,36.1028,123166.0
2020-12-15 12:10:00,38.84,38.84,38.83,38.84,89555.0,36.1028,36.1028,36.0935,36.1028,89555.0
2020-12-15 12:20:00,38.84,38.84,38.83,38.83,90790.0,36.1028,36.1028,36.0935,36.0935,90790.0
2020-12-15 12:30:00,38.83,38.87,38.83,38.87,156457.0,36.0935,36.1307,36.0935,36.1307,156457.0
2020-12-15 12:40:00,38.87,38.88,38.86,38.88,142244.0,36.1307,36.14,36.1214,36.14,142244.0
2020-12-15 12:50:00,38.88,38.9,38.87,38.9,133996.0,36.14,36.1586,36.1307,36.1586,133996.0
2020-12-15 13:00:00,38.9,38.93,38.89,38.92,324937.0,36.1586,36.1865,36.1493,36.1772,324937.0
2020-12-15 13:10:00,38.92,38.95,38.92,38.95,94387.0,36.1772,36.2051,36.1772,36.2051,94387.0
2020-12-15 13:20:00,38.95,38.96,38.93,38.94,139453.0,36.2051,36.2144,36.1865,36.1958,139453.0
2020-12-15 13:30:00,38.95,38.96,38.94,38.96,82064.0,36.2051,36.2144,36.1958,36.2144,82064.0
2020-12-15 13:40:00,38.96,38.96,38.95,38.96,80256.0,36.2144,36.2144,36.2051,36.2144,80256.0
2020-12-15 13:50:00,38.96,38.98,38.96,38.98,91323.0,36.2144,36.233,36.2144,36.233,91323.0
2020-12-15 14:00:00,38.97,38.99,38.96,38.98,143751.0,36.2237,36.2422,36.2144,36.233,143751.0
2020-12-15 14:10:00,38.98,39.01,38.98,39.01,51805.0,36.233,36.2608,36.233,36.2608,51805.0
2020-12-15 14:20:00,39.01,39.02,38.99,39.02,121483.0,36.2608,36.2701,36.2422,36.2701,121483.0
2020-12-15 14:30:00,39.02,39.03,39.01,39.02,66724.0,36.2701,36.2794,36.2608,36.2701,66724.0
2020-12-15 14:40:00,39.02,39.04,39.02,39.04,191470.0,36.2701,36.2887,36.2701,36.2887,191470.0
2020-12-15 14:50:00,39.04,39.05,39.03,39.05,81574.0,36.2887,36.298,36.2794,36.298,81574.0
2020-12-15 15:00:00,39.05,39.06,39.04,39.05,79732.0,36.298,36.3073,36.2887,36.298,79732.0
2020-12-15 15:10:00,39.05,39.06,39.05,39.05,49044.0,36.298,36.3073,36.298,36.298,49044.0
2020-12-15 15:20:00,39.05,39.06,39.05,39.05,94453.0,36.298,36.3073,36.298,36.298,94453.0
2020-12-15 15:30:00,39.05,39.06,39.03,39.06,86625.0,36.298,36.3073,36.2794,36.3073,86625.0
2020-12-15 15:40:00,39.05,39.06,39.03,39.04,329207.0,36.298,36.3073,36.2794,36.2887,329207.0
2020-12-15 15:50:00,39.03,39.08,39.01,39.07,728425.0,36.2794,36.3259,36.2608,36.3166,728425.0
2020-12-16 09:30:00,39.03,39.04,38.92,39.01,381000.0,36.2794,36.2887,36.1772,36.2608,381000.0
2020-12-16 09:40:00,39.02,39.04,38.99,39.0,166897.0,36.2701,36.2887,36.2422,36.2515,166897.0
2020-12-16 09:50:00,39.0,39.03,38.98,39.01,311234.0,36.2515,36.2794,36.233,36.2608,311234.0
2020-12-16 10:00:00,39.01,39.03,38.99,39.01,184348.0,36.2608,36.2794,36.2422,36.2608,184348.0
2020-12-16 10:10:00,39.02,39.02,38.97,39.0,317552.0,36.2701,36.2701,36.2237,36.2515,317552.0
2020-12-16 10:20:00,39.0,39.03,38.96,39.02,167958.0,36.2515,36.2794,36.2144,36.2701,167958.0
2020-12-16 10:30:00,39.02,39.06,39.01,39.06,150658.0,36.2701,36.3073,36.2608,36.3073,150658.0
2020-12-16 10:40:00,39.07,39.08,39.05,39.07,95650.0,36.3166,36.3259,36.298,36.3166,95650.0
2020-12-16 10:50:00,39.07,39.09,39.05,39.06,125428.0,36.3166,36.3352,36.298,36.3073,125428.0
2020-12-16 11:00:00,39.06,39.09,39.05,39.08,73729.0,36.3073,36.3352,36.298,36.3259,73729.0
2020-12-16 11:10:00,39.08,39.09,39.05,39.05,117450.0,36.3259,36.3352,36.298,36.298,117450.0
2020-12-16 11:20:00,39.05,39.06,39.02,39.02,160414.0,36.298,36.3073,36.2701,36.2701,160414.0
2020-12-16 11:30:00,39.02,39.06,39.02,39.05,109336.0,36.2701,36.3073,36.2701,36.298,109336.0
2020-12-16 11:40:00,39.05,39.07,39.04,39.07,63893.0,36.298,36.3166,36.2887,36.3166,63893.0
2020-12-16 11:50:00,39.07,39.09,39.06,39.07,66607.0,36.3166,36.3352,36.3073,36.3166,66607.0
2020-12-16 12:00:00,39.07,39.1,39.06,39.09,80296.0,36.3166,36.3445,36.3073,36.3352,80296.0
2020-12-16 12:10:00,39.09,39.1,39.08,39.09,57070.0,36.3352,36.3445,36.3259,36.3352,57070.0
2020-12-16 12:20:00,39.09,39.1,39.07,39.08,68641.0,36.3352,36.3445,36.3166,36.3259,68641.0
2020-12-16 12:30:00,39.08,39.1,39.06,39.09,71289.0,36.3259,36.3445,36.3073,36.3352,71289.0
2020-12-16 12:40:00,39.09,39.11,39.09,39.09,65733.0,36.3352,36.3538,36.3352,36.3352,65733.0
2020-12-16 12:50:00,39.09,39.11,39.08,39.11,110274.0,36.3352,36.3538,36.3259,36.3538,110274.0
2020-12-16 13:00:00,39.12,39.12,39.09,39.09,63674.0,36.3631,36.3631,36.3352,36.3352,63674.0
2020-12-16 13:10:00,39.09,39.12,39.09,39.12,53966.0,36.3352,36.3631,36.3352,36.3631,53966.0
2020-12-16 13:20:00,39.11,39.12,39.08,39.09,46439.0,36.3538,36.3631,36.3259,36.3352,46439.0
2020-12-16 13:30:00,39.08,39.09,39.07,39.08,88190.0,36.3259,36.3352,36.3166,36.3259,88190.0
2020-12-16 13:40:00,39.07,39.08,39.03,39.05,69549.0,36.3166,36.3259,36.2794,36.298,69549.0
2020-12-16 13:50:00,39.05,39.07,39.03,39.04,53638.0,36.298,36.3166,36.2794,36.2887,53638.0
2020-12-16 14:00:00,39.04,39.06,38.98,38.99,73648.0,36.2887,36.3073,36.233,36.2422,73648.0
2020-12-16 14:10:00,38.98,39.0,38.92,38.94,51058.0,36.233,36.2515,36.1772,36.1958,51058.0
2020-12-16 14:20:00,38.94,38.99,38.93,38.98,39195.0,36.1958,36.2422,36.1865,36.233,39195.0
2020-12-16 14:30:00,38.98,39.06,38.98,39.04,61774.0,36.233,36.3073,36.233,36.2887,61774.0
2020-12-16 14:40:00,39.03,39.06,39.02,39.06,54951.0,36.2794,36.3073,36.2701,36.3073,54951.0
2020-12-16 14:50:00,39.06,39.07,39.04,39.05,51393.0,36.3073,36.3166,36.2887,36.298,51393.0
2020-12-16 15:00:00,39.05,39.07,39.03,39.04,78579.0,36.298,36.3166,36.2794,36.2887,78579.0
2020-12-16 15:10:00,39.04,39.06,39.03,39.06,60530.0,36.2887,36.3073,36.2794,36.3073,60530.0
2020-12-16 15:20:00,39.06,39.08,39.05,39.07,107486.0,36.3073,36.3259,36.298,36.3166,107486.0
2020-12-16 15:30:00,39.07,39.07,39.04,39.05,45810.0,36.3166,36.3166,36.2887,36.298,45810.0
2020-12-16 15:40:00,39.05,39.07,39.04,39.07,46490.0,36.298,36.3166,36.2887,36.3166,46490.0
2020-12-16 15:50:00,39.07,39.07,39.0,39.02,253922.0,36.3166,36.3166,36.2515,36.2701,253922.0
2020-12-17 09:30:00,39.2,39.27,39.15,39.26,151314.0,36.4374,36.5025,36.391,36.4932,151314.0
2020-12-17 09:40:00,39.27,39.29,39.25,39.27,90973.0,36.5025,36.5211,36.4839,36.5025,90973.0
2020-12-17 09:50:00,39.27,39.27,39.21,39.24,90214.0,36.5025,36.5025,36.4467,36.4746,90214.0
2020-12-17 10:00:00,39.24,39.26,39.22,39.25,107384.0,36.4746,36.4932,36.456,36.4839,107384.0
2020-12-17 10:10:00,39.25,39.26,39.2,39.22,96557.0,36.4839,36.4932,36.4374,36.456,96557.0
2020-12-17 10:20:00,39.22,39.24,39.21,39.23,83015.0,36.456,36.4746,36.4467,36.4653,83015.0
2020-12-17 10:30:00,39.23,39.24,39.2,39.22,103451.0,36.4653,36.4746,36.4374,36.456,103451.0
2020-12-17 10:40:00,39.22,39.22,39.18,39.21,105315.0,36.456,36.456,36.4189,36.4467,105315.0
2020-12-17 10:50:00,39.21,39.22,39.2,39.21,83451.0,36.4467,36.456,36.4374,36.4467,83451.0
2020-12-17 11:00:00,39.21,39.22,39.18,39.2,57512.0,36.4467,36.456,36.4189,36.4374,57512.0
2020-12-17 11:10:00,39.2,39.21,39.19,39.21,79570.0,36.4374,36.4467,36.4282,36.4467,79570.0
2020-12-17 11:20:00,39.21,39.22,39.2,39.22,67038.0,36.4467,36.456,36.4374,36.456,67038.0
2020-12-17 11:30:00,39.22,39.24,39.2,39.23,113367.0,36.456,36.4746,36.4374,36.4653,113367.0
2020-12-17 11:40:00,39.23,39.24,39.22,39.23,60289.0,36.4653,36.4746,36.456,36.4653,60289.0
2020-12-17 11:50:00,39.23,39.25,39.22,39.25,48864.0,36.4653,36.4839,36.456,36.4839,48864.0
2020-12-17 12:00:00,39.25,39.26,39.24,39.26,67771.0,36.4839,36.4932,36.4746,36.4932,67771.0
2020-12-17 12:10:00,39.27,39.27,39.25,39.26,52986.0,36.5025,36.5025,36.4839,36.4932,52986.0
2020-12-17 12:20:00,39.26,39.28,39.25,39.27,73310.0,36.4932,36.5118,36.4839,36.5025,73310.0
2020-12-17 12:30:00,39.28,39.29,39.27,39.27,100180.0,36.5118,36.5211,36.5025,36.5025,100180.0
2020-12-17 12:40:00,39.27,39.28,39.27,39.27,50198.0,36.5025,36.5118,36.5025,36.5025,50198.0
2020-12-17 12:50:00,39.27,39.3,39.27,39.3,41383.0,36.5025,36.5304,36.5025,36.5304,41383.0
2020-12-17 13:00:00,39.29,39.3,39.27,39.27,104785.0,36.5211,36.5304,36.5025,36.5025,104785.0
2020-12-17 13:10:00,39.28,39.29,39.27,39.29,47031.0,36.5118,36.5211,36.5025,36.5211,47031.0
2020-12-17 13:20:00,39.28,39.29,39.28,39.29,68957.0,36.5118,36.5211,36.5118,36.5211,68957.0
2020-12-17 13:30:00,39.29,39.29,39.28,39.29,108887.0,36.5211,36.5211,36.5118,36.5211,108887.0
2020-12-17 13:40:00,39.28,39.29,39.25,39.25,77828.0,36.5118,36.5211,36.4839,36.4839,77828.0
2020-12-17 13:50:00,39.26,39.27,39.25,39.27,130073.0,36.4932,36.5025,36.4839,36.5025,130073.0
2020-12-17 14:00:00,39.27,39.28,39.25,39.27,173452.0,36.5025,36.5118,36.4839,36.5025,173452.0
2020-12-17 14:10:00,39.27,39.28,39.26,39.27,51510.0,36.5025,36.5118,36.4932,36.5025,51510.0
2020-12-17 14:20:00,39.27,39.29,39.26,39.27,76346.0,36.5025,36.5211,36.4932,36.5025,76346.0
2020-12-17 14:30:00,39.27,39.27,39.25,39.25,47016.0,36.5025,36.5025,36.4839,36.4839,47016.0
2020-12-17 14:40:00,39.26,39.27,39.25,39.27,52434.0,36.4932,36.5025,36.4839,36.5025,52434.0
2020-12-17 14:50:00,39.27,39.27,39.25,39.27,70802.0,36.5025,36.5025,36.4839,36.5025,70802.0
2020-12-17 15:00:00,39.27,39.28,39.26,39.28,250893.0,36.5025,36.5118,36.4932,36.5118,250893.0
2020-12-17 15:10:00,39.27,39.28,39.27,39.28,143633.0,36.5025,36.5118,36.5025,36.5118,143633.0
2020-12-17 15:20:00,39.28,39.3,39.27,39.3,172207.0,36.5118,36.5304,36.5025,36.5304,172207.0
2020-12-17 15:30:00,39.3,39.31,39.28,39.3,140625.0,36.5304,36.5397,36.5118,36.5304,140625.0
2020-12-17 15:40:00,39.3,39.31,39.3,39.31,222312.0,36.5304,36.5397,36.5304,36.5397,222312.0
2020-12-17 15:50:00,39.3,39.31,39.27,39.29,636743.0,36.5304,36.5397,36.5025,36.5211,636743.0
2020-12-18 09:30:00,39.35,39.38,39.3,39.37,321404.0,36.5769,36.6048,36.5304,36.5955,321404.0
2020-12-18 09:40:00,39.37,39.41,39.36,39.38,266832.0,36.5955,36.6326,36.5862,36.6048,266832.0
2020-12-18 09:50:00,39.38,39.39,39.34,39.39,239063.0,36.6048,36.6141,36.5676,36.6141,239063.0
2020-12-18 10:00:00,39.39,39.39,39.33,39.39,134326.0,36.6141,36.6141,36.5583,36.6141,134326.0
2020-12-18 10:10:00,39.39,39.4,39.36,39.39,139131.0,36.6141,36.6234,36.5862,36.6141,139131.0
2020-12-18 10:20:00,39.38,39.39,39.34,39.36,106120.0,36.6048,36.6141,36.5676,36.5862,106120.0
2020-12-18 10:30:00,39.36,39.36,39.28,39.32,94232.0,36.5862,36.5862,36.5118,36.549,94232.0
2020-12-18 10:40:00,39.32,39.35,39.31,39.34,107787.0,36.549,36.5769,36.5397,36.5676,107787.0
2020-12-18 10:50:00,39.33,39.35,39.32,39.33,106683.0,36.5583,36.5769,36.549,36.5583,106683.0
2020-12-18 11:00:00,39.33,39.39,39.33,39.38,80541.0,36.5583,36.6141,36.5583,36.6048,80541.0
2020-12-18 11:10:00,39.39,39.39,39.32,39.35,126725.0,36.6141,36.6141,36.549,36.5769,126725.0
2020-12-18 11:20:00,39.35,39.37,39.34,39.37,93821.0,36.5769,36.5955,36.5676,36.5955,93821.0
2020-12-18 11:30:00,39.37,39.39,39.36,39.39,76479.0,36.5955,36.6141,36.5862,36.6141,76479.0
2020-12-18 11:40:00,39.39,39.4,39.38,39.38,51610.0,36.6141,36.6234,36.6048,36.6048,51610.0
2020-12-18 11:50:00,39.39,39.39,39.37,39.38,87231.0,36.6141,36.6141,36.5955,36.6048,87231.0
2020-12-18 12:00:00,39.38,39.39,39.37,39.39,51745.0,36.6048,36.6141,36.5955,36.6141,51745.0
2020-12-18 12:10:00,39.38,39.42,39.38,39.4,85725.0,36.6048,36.6419,36.6048,36.6234,85725.0
2020-12-18 12:20:00,39.39,39.41,39.38,39.41,55930.0,36.6141,36.6326,36.6048,36.6326,55930.0
2020-12-18 12:30:00,39.41,39.43,39.4,39.42,85109.0,36.6326,36.6512,36.6234,36.6419,85109.0
2020-12-18 12:40:00,39.43,39.44,39.4,39.41,66060.0,36.6512,36.6605,36.6234,36.6326,66060.0
2020-12-18 12:50:00,39.41,39.41,39.36,39.38,71184.0,36.6326,36.6326,36.5862,36.6048,71184.0
2020-12-18 13:00:00,39.38,39.4,39.37,39.4,75970.0,36.6048,36.6234,36.5955,36.6234,75970.0
2020-12-18 13:10:00,39.4,39.4,39.39,39.39,40294.0,36.6234,36.6234,36.6141,36.6141,40294.0
2020-12-18 13:20:00,39.39,39.4,39.38,39.39,110471.0,36.6141,36.6234,36.6048,36.6141,110471.0
2020-12-18 13:30:00,39.39,39.4,39.36,39.36,119797.0,36.6141,36.6234,36.5862,36.5862,119797.0
2020-12-18 13:40:00,39.36,39.4,39.36,39.38,82119.0,36.5862,36.6234,36.5862,36.6048,82119.0
2020-12-18 13:50:00,39.38,39.39,39.36,39.37,61610.0,36.6048,36.6141,36.5862,36.5955,61610.0
2020-12-18 14:00:00,39.37,39.38,39.36,39.37,120430.0,36.5955,36.6048,36.5862,36.5955,120430.0
2020-12-18 14:10:00,39.37,39.37,39.35,39.36,68206.0,36.5955,36.5955,36.5769,36.5862,68206.0
2020-12-18 14:20:00,39.37,39.37,39.35,39.36,69642.0,36.5955,36.5955,36.5769,36.5862,69642.0
2020-12-18 14:30:00,39.35,39.37,39.35,39.36,47493.0,36.5769,36.5955,36.5769,36.5862,47493.0
2020-12-18 14:40:00,39.36,39.37,39.34,39.35,85625.0,36.5862,36.5955,36.5676,36.5769,85625.0
2020-12-18 14:50:00,39.36,39.36,39.3,39.32,114584.0,36.5862,36.5862,36.5304,36.549,114584.0
2020-12-18 15:00:00,39.32,39.35,39.32,39.33,110261.0,36.549,36.5769,36.549,36.5583,110261.0
2020-12-18 15:10:00,39.33,39.33,39.3,39.3,59358.0,36.5583,36.5583,36.5304,36.5304,59358.0
2020-12-18 15:20:00,39.31,39.31,39.28,39.3,104034.0,36.5397,36.5397,36.5118,36.5304,104034.0
2020-12-18 15:30:00,39.3,39.32,39.28,39.28,108737.0,36.5304,36.549,36.5118,36.5118,108737.0
2020-12-18 15:40:00,39.29,39.31,39.28,39.3,114022.0,36.5211,36.5397,36.5118,36.5304,114022.0
2020-12-18 15:50:00,39.3,39.36,39.28,39.34,556938.0,36.5304,36.5862,36.5118,36.5676,556938.0
2020-12-21 09:30:00,37.82,37.94,37.76,37.93,285619.0,35.1547,35.2662,35.0989,35.2569,285619.0
2020-12-21 09:40:00,37.93,37.95,37.88,37.9,200594.0,35.2569,35.2755,35.2105,35.2291,200594.0
2020-12-21 09:50:00,37.9,37.92,37.88,37.9,134293.0,35.2291,35.2477,35.2105,35.2291,134293.0
2020-12-21 10:00:00,37.89,37.91,37.81,37.82,237749.0,35.2198,35.2384,35.1454,35.1547,237749.0
2020-12-21 10:10:00,37.82,37.86,37.79,37.8,163600.0,35.1547,35.1919,35.1268,35.1361,163600.0
2020-12-21 10:20:00,37.8,37.83,37.78,37.82,143188.0,35.1361,35.164,35.1175,35.1547,143188.0
2020-12-21 10:30:00,37.82,37.88,37.8,37.88,135806.0,35.1547,35.2105,35.1361,35.2105,135806.0
2020-12-21 10:40:00,37.87,37.9,37.85,37.89,111368.0,35.2012,35.2291,35.1826,35.2198,111368.0
2020-12-21 10:50:00,37.89,37.91,37.87,37.89,114046.0,35.2198,35.2384,35.2012,35.2198,114046.0
2020-12-21 11:00:00,37.89,37.91,37.87,37.9,106740.0,35.2198,35.2384,35.2012,35.2291,106740.0
2020-12-21 11:10:00,37.9,37.93,37.89,37.91,153750.0,35.2291,35.2569,35.2198,35.2384,153750.0
2020-12-21 11:20:00,37.9,37.93,37.89,37.91,103467.0,35.2291,35.2569,35.2198,35.2384,103467.0
2020-12-21 11:30:00,37.91,37.95,37.91,37.95,86949.0,35.2384,35.2755,35.2384,35.2755,86949.0
2020-12-21 11:40:00,37.95,37.98,37.95,37.98,120669.0,35.2755,35.3034,35.2755,35.3034,120669.0
2020-12-21 11:50:00,37.98,37.98,37.95,37.96,116279.0,35.3034,35.3034,35.2755,35.2848,116279.0
2020-12-21 12:00:00,37.96,37.97,37.95,37.97,52494.0,35.2848,35.2941,35.2755,35.2941,52494.0
2020-12-21 12:10:00,37.97,38.0,37.96,37.98,83421.0,35.2941,35.322,35.2848,35.3034,83421.0
2020-12-21 12:20:00,37.98,38.01,37.97,38.01,84346.0,35.3034,35.3313,35.2941,35.3313,84346.0
2020-12-21 12:30:00,38.01,38.02,38.0,38.02,52267.0,35.3313,35.3406,35.322,35.3406,52267.0
2020-12-21 12:40:00,38.02,38.02,38.0,38.02,75019.0,35.3406,35.3406,35.322,35.3406,75019.0
2020-12-21 12:50:00,38.02,38.05,38.02,38.05,91127.0,35.3406,35.3685,35.3406,35.3685,91127.0
2020-12-21 13:00:00,38.05,38.06,38.04,38.05,80692.0,35.3685,35.3778,35.3592,35.3685,80692.0
2020-12-21 13:10:00,38.06,38.08,38.05,38.07,104850.0,35.3778,35.3964,35.3685,35.3871,104850.0
2020-12-21 13:20:00,38.07,38.08,38.05,38.08,68424.0,35.3871,35.3964,35.3685,35.3964,68424.0
2020-12-21 13:30:00,38.08,38.09,38.07,38.09,71973.0,35.3964,35.4057,35.3871,35.4057,71973.0
2020-12-21 13:40:00,38.09,38.11,38.09,38.09,101028.0,35.4057,35.4243,35.4057,35.4057,101028.0
2020-12-21 13:50:00,38.1,38.11,38.1,38.1,37518.0,35.415,35.4243,35.415,35.415,37518.0
2020-12-21 14:00:00,38.11,38.11,38.09,38.09,116915.0,35.4243,35.4243,35.4057,35.4057,116915.0
2020-12-21 14:10:00,38.1,38.11,38.08,38.11,56832.0,35.415,35.4243,35.3964,35.4243,56832.0
2020-12-21 14:20:00,38.11,38.12,38.1,38.12,44470.0,35.4243,35.4336,35.415,35.4336,44470.0
2020-12-21 14:30:00,38.11,38.13,38.1,38.11,119010.0,35.4243,35.4429,35.415,35.4243,119010.0
2020-12-21 14:40:00,38.11,38.12,38.1,38.1,15102.0,35.4243,35.4336,35.415,35.415,15102.0
2020-12-21 14:50:00,38.1,38.11,38.09,38.1,75981.0,35.415,35.4243,35.4057,35.415,75981.0
2020-12-21 15:00:00,38.1,38.11,38.06,38.07,91586.0,35.415,35.4243,35.3778,35.3871,91586.0
2020-12-21 15:10:00,38.06,38.08,38.06,38.08,156254.0,35.3778,35.3964,35.3778,35.3964,156254.0
2020-12-21 15:20:00,38.07,38.09,38.07,38.08,166157.0,35.3871,35.4057,35.3871,35.3964,166157.0
2020-12-21 15:30:00,38.08,38.09,38.04,38.08,228146.0,35.3964,35.4057,35.3592,35.3964,228146.0
2020-12-21 15:40:00,38.07,38.09,38.06,38.06,208007.0,35.3871,35.4057,35.3778,35.3778,208007.0
2020-12-21 15:50:00,38.06,38.07,37.98,37.99,526372.0,35.3778,35.3871,35.3034,35.3127,526372.0
2020-12-22 09:30:00,38.37,38.45,38.3,38.36,208638.0,35.6659,35.7403,35.6009,35.6566,208638.0
2020-12-22 09:40:00,38.35,38.36,38.3,38.35,167569.0,35.6474,35.6566,35.6009,35.6474,167569.0
2020-12-22 09:50:00,38.36,38.36,38.31,38.32,104557.0,35.6566,35.6566,35.6102,35.6195,104557.0
2020-12-22 10:00:00,38.32,38.34,38.29,38.34,96027.0,35.6195,35.6381,35.5916,35.6381,96027.0
2020-12-22 10:10:00,38.34,38.35,38.27,38.32,116003.0,35.6381,35.6474,35.573,35.6195,116003.0
2020-12-22 10:20:00,38.32,38.36,38.3,38.36,98525.0,35.6195,35.6566,35.6009,35.6566,98525.0
2020-12-22 10:30:00,38.35,38.39,38.35,38.38,112929.0,35.6474,35.6845,35.6474,35.6752,112929.0
2020-12-22 10:40:00,38.38,38.39,38.33,38.34,124812.0,35.6752,35.6845,35.6288,35.6381,124812.0
2020-12-22 10:50:00,38.33,38.33,38.26,38.28,151487.0,35.6288,35.6288,35.5637,35.5823,151487.0
2020-12-22 11:00:00,38.28,38.3,38.27,38.3,95718.0,35.5823,35.6009,35.573,35.6009,95718.0
2020-12-22 11:10:00,38.3,38.35,38.29,38.35,104396.0,35.6009,35.6474,35.5916,35.6474,104396.0
2020-12-22 11:20:00,38.35,38.36,38.31,38.31,93103.0,35.6474,35.6566,35.6102,35.6102,93103.0
2020-12-22 11:30:00,38.32,38.33,38.26,38.28,121044.0,35.6195,35.6288,35.5637,35.5823,121044.0
2020-12-22 11:40:00,38.27,38.28,38.23,38.26,115851.0,35.573,35.5823,35.5358,35.5637,115851.0
2020-12-22 11:50:00,38.26,38.3,38.25,38.3,175396.0,35.5637,35.6009,35.5544,35.6009,175396.0
2020-12-22 12:00:00,38.3,38.33,38.29,38.33,200692.0,35.6009,35.6288,35.5916,35.6288,200692.0
2020-12-22 12:10:00,38.33,38.35,38.32,38.35,70393.0,35.6288,35.6474,35.6195,35.6474,70393.0
2020-12-22 12:20:00,38.35,38.35,38.33,38.34,95822.0,35.6474,35.6474,35.6288,35.6381,95822.0
2020-12-22 12:30:00,38.34,38.35,38.33,38.34,114071.0,35.6381,35.6474,35.6288,35.6381,114071.0
2020-12-22 12:40:00,38.34,38.36,38.33,38.33,75537.0,35.6381,35.6566,35.6288,35.6288,75537.0
2020-12-22 12:50:00,38.33,38.34,38.32,38.33,122614.0,35.6288,35.6381,35.6195,35.6288,122614.0
2020-12-22 13:00:00,38.34,38.34,38.33,38.33,70069.0,35.6381,35.6381,35.6288,35.6288,70069.0
2020-12-22 13:10:00,38.33,38.34,38.32,38.33,118158.0,35.6288,35.6381,35.6195,35.6288,118158.0
2020-12-22 13:20:00,38.33,38.34,38.32,38.33,101913.0,35.6288,35.6381,35.6195,35.6288,101913.0
2020-12-22 13:30:00,38.33,38.34,38.32,38.34,116764.0,35.6288,35.6381,35.6195,35.6381,116764.0
2020-12-22 13:40:00,38.34,38.34,38.32,38.33,211235.0,35.6381,35.6381,35.6195,35.6288,211235.0
2020-12-22 13:50:00,38.33,38.34,38.32,38.34,117267.0,35.6288,35.6381,35.6195,35.6381,117267.0
2020-12-22 14:00:00,38.34,38.35,38.33,38.33,196242.0,35.6381,35.6474,35.6288,35.6288,196242.0
2020-12-22 14:10:00,38.33,38.34,38.32,38.33,75146.0,35.6288,35.6381,35.6195,35.6288,75146.0
2020-12-22 14:20:00,38.33,38.34,38.29,38.29,149699.0,35.6288,35.6381,35.5916,35.5916,149699.0
2020-12-22 14:30:00,38.3,38.3,38.27,38.29,370087.0,35.6009,35.6009,35.573,35.5916,370087.0
2020-12-22 14:40:00,38.28,38.32,38.28,38.32,130968.0,35.5823,35.6195,35.5823,35.6195,130968.0
2020-12-22 14:50:00,38.32,38.34,38.31,38.33,99742.0,35.6195,35.6381,35.6102,35.6288,99742.0
2020-12-22 15:00:00,38.33,38.33,38.3,38.3,94970.0,35.6288,35.6288,35.6009,35.6009,94970.0
2020-12-22 15:10:00,38.3,38.31,38.27,38.27,109946.0,35.6009,35.6102,35.573,35.573,109946.0
2020-12-22 15:20:00,38.27,38.29,38.27,38.28,89012.0,35.573,35.5916,35.573,35.5823,89012.0
2020-12-22 15:30:00,38.28,38.3,38.28,38.29,72290.0,35.5823,35.6009,35.5823,35.5916,72290.0
2020-12-22 15:40:00,38.29,38.31,38.28,38.3,195863.0,35.5916,35.6102,35.5823,35.6009,195863.0
2020-12-22 15:50:00,38.3,38.31,38.29,38.31,221560.0,35.6009,35.6102,35.5916,35.6102,221560.0
2020-12-23 09:30:00,38.99,39.03,38.96,39.0,209154.0,36.2422,36.2794,36.2144,36.2515,209154.0
2020-12-23 09:40:00,39.0,39.03,38.97,38.99,124609.0,36.2515,36.2794,36.2237,36.2422,124609.0
2020-12-23 09:50:00,38.99,39.02,38.97,39.0,105745.0,36.2422,36.2701,36.2237,36.2515,105745.0
2020-12-23 10:00:00,39.01,39.03,38.96,38.96,189491.0,36.2608,36.2794,36.2144,36.2144,189491.0
2020-12-23 10:10:00,38.96,39.0,38.95,38.96,201340.0,36.2144,36.2515,36.2051,36.2144,201340.0
2020-12-23 10:20:00,38.96,38.97,38.91,38.94,90390.0,36.2144,36.2237,36.1679,36.1958,90390.0
2020-12-23 10:30:00,38.94,38.95,38.92,38.93,172674.0,36.1958,36.2051,36.1772,36.1865,172674.0
2020-12-23 10:40:00,38.93,38.97,38.92,38.96,110225.0,36.1865,36.2237,36.1772,36.2144,110225.0
2020-12-23 10:50:00,38.96,38.97,38.94,38.97,94155.0,36.2144,36.2237,36.1958,36.2237,94155.0
2020-12-23 11:00:00,38.96,38.99,38.96,38.98,92678.0,36.2144,36.2422,36.2144,36.233,92678.0
2020-12-23 11:10:00,38.99,39.01,38.99,39.0,71034.0,36.2422,36.2608,36.2422,36.2515,71034.0
2020-12-23 11:20:00,39.0,39.01,38.98,38.99,156484.0,36.2515,36.2608,36.233,36.2422,156484.0
2020-12-23 11:30:00,38.98,38.99,38.96,38.98,167050.0,36.233,36.2422,36.2144,36.233,167050.0
2020-12-23 11:40:00,38.98,39.0,38.97,39.0,105908.0,36.233,36.2515,36.2237,36.2515,105908.0
2020-12-23 11:50:00,38.99,39.01,38.99,39.01,86762.0,36.2422,36.2608,36.2422,36.2608,86762.0
2020-12-23 12:00:00,39.01,39.02,39.0,39.02,47855.0,36.2608,36.2701,36.2515,36.2701,47855.0
2020-12-23 12:10:00,39.02,39.03,39.01,39.02,68481.0,36.2701,36.2794,36.2608,36.2701,68481.0
2020-12-23 12:20:00,39.02,39.03,39.0,39.01,86396.0,36.2701,36.2794,36.2515,36.2608,86396.0
2020-12-23 12:30:00,39.0,39.03,39.0,39.03,52024.0,36.2515,36.2794,36.2515,36.2794,52024.0
2020-12-23 12:40:00,39.02,39.03,39.0,39.0,52171.0,36.2701,36.2794,36.2515,36.2515,52171.0
2020-12-23 12:50:00,39.01,39.02,38.99,39.02,77632.0,36.2608,36.2701,36.2422,36.2701,77632.0
2020-12-23 13:00:00,39.02,39.02,39.01,39.02,84556.0,36.2701,36.2701,36.2608,36.2701,84556.0
2020-12-23 13:10:00,39.02,39.02,39.0,39.0,64971.0,36.2701,36.2701,36.2515,36.2515,64971.0
2020-12-23 13:20:00,39.01,39.01,38.99,39.0,94397.0,36.2608,36.2608,36.2422,36.2515,94397.0
2020-12-23 13:30:00,39.0,39.01,38.99,39.0,49955.0,36.2515,36.2608,36.2422,36.2515,49955.0
2020-12-23 13:40:00,39.0,39.02,38.99,39.01,63786.0,36.2515,36.2701,36.2422,36.2608,63786.0
2020-12-23 13:50:00,39.01,39.01,39.0,39.01,51098.0,36.2608,36.2608,36.2515,36.2608,51098.0
2020-12-23 14:00:00,39.01,39.01,39.0,39.0,178210.0,36.2608,36.2608,36.2515,36.2515,178210.0
2020-12-23 14:10:00,39.0,39.0,38.98,38.98,63449.0,36.2515,36.2515,36.233,36.233,63449.0
2020-12-23 14:20:00,38.99,38.99,38.97,38.98,96309.0,36.2422,36.2422,36.2237,36.233,96309.0
2020-12-23 14:30:00,38.98,38.99,38.98,38.99,46867.0,36.233,36.2422,36.233,36.2422,46867.0
2020-12-23 14:40:00,38.98,39.0,38.98,39.0,62535.0,36.233,36.2515,36.233,36.2515,62535.0
2020-12-23 14:50:00,39.0,39.0,38.98,39.0,57983.0,36.2515,36.2515,36.233,36.2515,57983.0
2020-12-23 15:00:00,38.99,39.0,38.99,38.99,116565.0,36.2422,36.2515,36.2422,36.2422,116565.0
2020-12-23 15:10:00,38.99,39.0,38.99,39.0,94277.0,36.2422,36.2515,36.2422,36.2515,94277.0
2020-12-23 15:20:00,39.0,39.0,38.99,39.0,139241.0,36.2515,36.2515,36.2422,36.2515,139241.0
2020-12-23 15:30:00,39.0,39.0,38.99,39.0,145340.0,36.2515,36.2515,36.2422,36.2515,145340.0
2020-12-23 15:40:00,39.0,39.0,38.99,38.99,163614.0,36.2515,36.2515,36.2422,36.2422,163614.0
2020-12-23 15:50:00,38.99,39.0,38.94,38.95,688697.0,36.2422,36.2515,36.1958,36.2051,688697.0
2020-12-24 09:30:00,39.23,39.31,39.23,39.28,92481.0,36.4653,36.5397,36.4653,36.5118,92481.0
2020-12-24 09:40:00,39.27,39.35,39.26,39.32,106999.0,36.5025,36.5769,36.4932,36.549,106999.0
2020-12-24 09:50:00,39.33,39.36,39.31,39.31,275736.0,36.5583,36.5862,36.5397,36.5397,275736.0
2020-12-24 10:00:00,39.3,39.31,39.25,39.27,138785.0,36.5304,36.5397,36.4839,36.5025,138785.0
2020-12-24 10:10:00,39.27,39.29,39.26,39.27,86407.0,36.5025,36.5211,36.4932,36.5025,86407.0
2020-12-24 10:20:00,39.27,39.3,39.25,39.29,147112.0,36.5025,36.5304,36.4839,36.5211,147112.0
2020-12-24 10:30:00,39.29,39.33,39.28,39.31,160204.0,36.5211,36.5583,36.5118,36.5397,160204.0
2020-12-24 10:40:00,39.32,39.33,39.3,39.33,108882.0,36.549,36.5583,36.5304,36.5583,108882.0
2020-12-24 10:50:00,39.33,39.34,39.31,39.32,94766.0,36.5583,36.5676,36.5397,36.549,94766.0
2020-12-24 11:00:00,39.32,39.33,39.29,39.32,173832.0,36.549,36.5583,36.5211,36.549,173832.0
2020-12-24 11:10:00,39.33,39.33,39.3,39.3,125635.0,36.5583,36.5583,36.5304,36.5304,125635.0
2020-12-24 11:20:00,39.3,39.33,39.29,39.3,114126.0,36.5304,36.5583,36.5211,36.5304,114126.0
2020-12-24 11:30:00,39.31,39.35,39.3,39.33,144982.0,36.5397,36.5769,36.5304,36.5583,144982.0
2020-12-24 11:40:00,39.34,39.35,39.33,39.34,111978.0,36.5676,36.5769,36.5583,36.5676,111978.0
2020-12-24 11:50:00,39.34,39.36,39.34,39.34,155858.0,36.5676,36.5862,36.5676,36.5676,155858.0
2020-12-24 12:00:00,39.34,39.35,39.33,39.33,90858.0,36.5676,36.5769,36.5583,36.5583,90858.0
2020-12-24 12:10:00,39.34,39.34,39.33,39.34,95470.0,36.5676,36.5676,36.5583,36.5676,95470.0
2020-12-24 12:20:00,39.34,39.35,39.33,39.34,194042.0,36.5676,36.5769,36.5583,36.5676,194042.0
2020-12-24 12:30:00,39.34,39.35,39.34,39.35,82962.0,36.5676,36.5769,36.5676,36.5769,82962.0
2020-12-24 12:40:00,39.34,39.36,39.34,39.36,97413.0,36.5676,36.5862,36.5676,36.5862,97413.0
2020-12-24 12:50:00,39.36,39.37,39.35,39.36,253117.0,36.5862,36.5955,36.5769,36.5862,253117.0
2020-12-28 09:30:00,39.76,39.76,39.58,39.65,218847.0,36.958,36.958,36.7907,36.8557,218847.0
2020-12-28 09:40:00,39.64,39.7,39.64,39.68,136742.0,36.8464,36.9022,36.8464,36.8836,136742.0
2020-12-28 09:50:00,39.68,39.71,39.65,39.7,93710.0,36.8836,36.9115,36.8557,36.9022,93710.0
2020-12-28 10:00:00,39.7,39.71,39.65,39.66,177291.0,36.9022,36.9115,36.8557,36.865,177291.0
2020-12-28 10:10:00,39.66,39.69,39.66,39.68,101878.0,36.865,36.8929,36.865,36.8836,101878.0
2020-12-28 10:20:00,39.67,39.72,39.67,39.71,136025.0,36.8743,36.9208,36.8743,36.9115,136025.0
2020-12-28 10:30:00,39.71,39.74,39.7,39.71,113670.0,36.9115,36.9394,36.9022,36.9115,113670.0
2020-12-28 10:40:00,39.7,39.73,39.68,39.73,171882.0,36.9022,36.9301,36.8836,36.9301,171882.0
2020-12-28 10:50:00,39.73,39.74,39.71,39.73,114944.0,36.9301,36.9394,36.9115,36.9301,114944.0
2020-12-28 11:00:00,39.73,39.75,39.73,39.75,186828.0,36.9301,36.9487,36.9301,36.9487,186828.0
2020-12-28 11:10:00,39.75,39.75,39.73,39.74,117141.0,36.9487,36.9487,36.9301,36.9394,117141.0
2020-12-28 11:20:00,39.74,39.75,39.74,39.75,74745.0,36.9394,36.9487,36.9394,36.9487,74745.0
2020-12-28 11:30:00,39.75,39.75,39.74,39.75,101591.0,36.9487,36.9487,36.9394,36.9487,101591.0
2020-12-28 11:40:00,39.75,39.77,39.74,39.77,156450.0,36.9487,36.9673,36.9394,36.9673,156450.0
2020-12-28 11:50:00,39.77,39.78,39.76,39.77,110376.0,36.9673,36.9766,36.958,36.9673,110376.0
2020-12-28 12:00:00,39.77,39.78,39.75,39.76,127679.0,36.9673,36.9766,36.9487,36.958,127679.0
2020-12-28 12:10:00,39.75,39.76,39.75,39.76,68102.0,36.9487,36.958,36.9487,36.958,68102.0
2020-12-28 12:20:00,39.76,39.77,39.75,39.77,96305.0,36.958,36.9673,36.9487,36.9673,96305.0
2020-12-28 12:30:00,39.77,39.77,39.75,39.76,108064.0,36.9673,36.9673,36.9487,36.958,108064.0
2020-12-28 12:40:00,39.75,39.76,39.75,39.76,74797.0,36.9487,36.958,36.9487,36.958,74797.0
2020-12-28 12:50:00,39.76,39.77,39.74,39.75,69834.0,36.958,36.9673,36.9394,36.9487,69834.0
2020-12-28 13:00:00,39.75,39.76,39.74,39.76,89549.0,36.9487,36.958,36.9394,36.958,89549.0
2020-12-28 13:10:00,39.76,39.77,39.75,39.76,60966.0,36.958,36.9673,36.9487,36.958,60966.0
2020-12-28 13:20:00,39.77,39.77,39.76,39.77,145375.0,36.9673,36.9673,36.958,36.9673,145375.0
2020-12-28 13:30:00,39.76,39.77,39.76,39.77,102671.0,36.958,36.9673,36.958,36.9673,102671.0
2020-12-28 13:40:00,39.77,39.77,39.75,39.75,95132.0,36.9673,36.9673,36.9487,36.9487,95132.0
2020-12-28 13:50:00,39.75,39.76,39.75,39.76,120557.0,36.9487,36.958,36.9487,36.958,120557.0
2020-12-28 14:00:00,39.76,39.76,39.75,39.76,70605.0,36.958,36.958,36.9487,36.958,70605.0
2020-12-28 14:10:00,39.76,39.77,39.75,39.77,52727.0,36.958,36.9673,36.9487,36.9673,52727.0
2020-12-28 14:20:00,39.76,39.77,39.75,39.76,98985.0,36.958,36.9673,36.9487,36.958,98985.0
2020-12-28 14:30:00,39.76,39.76,39.75,39.76,61336.0,36.958,36.958,36.9487,36.958,61336.0
2020-12-28 14:40:00,39.76,39.76,39.74,39.75,117832.0,36.958,36.958,36.9394,36.9487,117832.0
2020-12-28 14:50:00,39.74,39.75,39.74,39.75,57963.0,36.9394,36.9487,36.9394,36.9487,57963.0
2020-12-28 15:00:00,39.75,39.75,39.73,39.73,188561.0,36.9487,36.9487,36.9301,36.9301,188561.0
2020-12-28 15:10:00,39.73,39.74,39.73,39.74,51492.0,36.9301,36.9394,36.9301,36.9394,51492.0
2020-12-28 15:20:00,39.73,39.74,39.7,39.71,157093.0,36.9301,36.9394,36.9022,36.9115,157093.0
2020-12-28 15:30:00,39.7,39.71,39.7,39.7,59490.0,36.9022,36.9115,36.9022,36.9022,59490.0
2020-12-28 15:40:00,39.71,39.71,39.69,39.7,122075.0,36.9115,36.9115,36.8929,36.9022,122075.0
2020-12-28 15:50:00,39.7,39.72,39.68,39.72,236481.0,36.9022,36.9208,36.8836,36.9208,236481.0
2020-12-29 09:30:00,39.84,39.92,39.74,39.84,300637.0,37.0323,37.1067,36.9394,37.0323,300637.0
2020-12-29 09:40:00,39.84,39.85,39.81,39.84,282893.0,37.0323,37.0416,37.0045,37.0323,282893.0
2020-12-29 09:50:00,39.84,39.87,39.8,39.82,385102.0,37.0323,37.0602,36.9952,37.0138,385102.0
2020-12-29 10:00:00,39.82,39.86,39.81,39.84,237482.0,37.0138,37.0509,37.0045,37.0323,237482.0
2020-12-29 10:10:00,39.84,39.85,39.79,39.82,440804.0,37.0323,37.0416,36.9859,37.0138,440804.0
2020-12-29 10:20:00,39.82,39.88,39.82,39.85,131043.0,37.0138,37.0695,37.0138,37.0416,131043.0
2020-12-29 10:30:00,39.86,39.9,39.84,39.9,164460.0,37.0509,37.0881,37.0323,37.0881,164460.0
2020-12-29 10:40:00,39.9,39.92,39.89,39.91,99494.0,37.0881,37.1067,37.0788,37.0974,99494.0
2020-12-29 10:50:00,39.91,39.92,39.9,39.91,124919.0,37.0974,37.1067,37.0881,37.0974,124919.0
2020-12-29 11:00:00,39.91,39.93,39.89,39.93,157040.0,37.0974,37.116,37.0788,37.116,157040.0
2020-12-29 11:10:00,39.93,39.93,39.89,39.93,152239.0,37.116,37.116,37.0788,37.116,152239.0
2020-12-29 11:20:00,39.92,39.94,39.92,39.94,147920.0,37.1067,37.1253,37.1067,37.1253,147920.0
2020-12-29 11:30:00,39.94,39.97,39.94,39.97,103477.0,37.1253,37.1532,37.1253,37.1532,103477.0
2020-12-29 11:40:00,39.96,39.97,39.93,39.95,241544.0,37.1439,37.1532,37.116,37.1346,241544.0
2020-12-29 11:50:00,39.96,39.98,39.95,39.98,147970.0,37.1439,37.1625,37.1346,37.1625,147970.0
2020-12-29 12:00:00,39.97,39.98,39.95,39.97,106716.0,37.1532,37.1625,37.1346,37.1532,106716.0
2020-12-29 12:10:00,39.97,39.97,39.93,39.96,129651.0,37.1532,37.1532,37.116,37.1439,129651.0
2020-12-29 12:20:00,39.95,39.96,39.94,39.96,161342.0,37.1346,37.1439,37.1253,37.1439,161342.0
2020-12-29 12:30:00,39.96,39.96,39.9,39.91,245124.0,37.1439,37.1439,37.0881,37.0974,245124.0
2020-12-29 12:40:00,39.91,39.92,39.88,39.9,113376.0,37.0974,37.1067,37.0695,37.0881,113376.0
2020-12-29 12:50:00,39.9,39.93,39.88,39.92,98396.0,37.0881,37.116,37.0695,37.1067,98396.0
2020-12-29 13:00:00,39.92,39.93,39.9,39.92,132616.0,37.1067,37.116,37.0881,37.1067,132616.0
2020-12-29 13:10:00,39.91,39.93,39.91,39.92,124751.0,37.0974,37.116,37.0974,37.1067,124751.0
2020-12-29 13:20:00,39.92,39.93,39.91,39.91,150130.0,37.1067,37.116,37.0974,37.0974,150130.0
2020-12-29 13:30:00,39.91,39.93,39.91,39.91,105504.0,37.0974,37.116,37.0974,37.0974,105504.0
2020-12-29 13:40:00,39.92,39.92,39.9,39.91,112535.0,37.1067,37.1067,37.0881,37.0974,112535.0
2020-12-29 13:50:00,39.92,39.93,39.91,39.93,84495.0,37.1067,37.116,37.0974,37.116,84495.0
2020-12-29 14:00:00,39.92,39.94,39.9,39.91,214466.0,37.1067,37.1253,37.0881,37.0974,214466.0
2020-12-29 14:10:00,39.91,39.91,39.89,39.9,128295.0,37.0974,37.0974,37.0788,37.0881,128295.0
2020-12-29 14:20:00,39.9,39.91,39.88,39.89,151290.0,37.0881,37.0974,37.0695,37.0788,151290.0
2020-12-29 14:30:00,39.89,39.9,39.88,39.9,87931.0,37.0788,37.0881,37.0695,37.0881,87931.0
2020-12-29 14:40:00,39.9,39.9,39.89,39.9,123586.0,37.0881,37.0881,37.0788,37.0881,123586.0
2020-12-29 14:50:00,39.9,39.91,39.88,39.88,113972.0,37.0881,37.0974,37.0695,37.0695,113972.0
2020-12-29 15:00:00,39.88,39.89,39.87,39.87,115288.0,37.0695,37.0788,37.0602,37.0602,115288.0
2020-12-29 15:10:00,39.88,39.9,39.87,39.89,139959.0,37.0695,37.0881,37.0602,37.0788,139959.0
2020-12-29 15:20:00,39.89,39.91,39.89,39.89,112896.0,37.0788,37.0974,37.0788,37.0788,112896.0
2020-12-29 15:30:00,39.89,39.9,39.89,39.9,88703.0,37.0788,37.0881,37.0788,37.0881,88703.0
2020-12-29 15:40:00,39.9,39.9,39.88,39.88,187867.0,37.0881,37.0881,37.0695,37.0695,187867.0
2020-12-29 15:50:00,39.88,39.89,39.85,39.86,335499.0,37.0695,37.0788,37.0416,37.0509,335499.0
2020-12-30 09:30:00,40.11,40.15,40.06,40.08,150111.0,37.2833,37.3205,37.2368,37.2554,150111.0
2020-12-30 09:40:00,40.08,40.14,40.07,40.13,121463.0,37.2554,37.3112,37.2461,37.3019,121463.0
2020-12-30 09:50:00,40.14,40.16,40.1,40.16,185578.0,37.3112,37.3298,37.274,37.3298,185578.0
2020-12-30 10:00:00,40.16,40.19,40.14,40.15,222672.0,37.3298,37.3577,37.3112,37.3205,222672.0
2020-12-30 10:10:00,40.15,40.17,40.13,40.16,181278.0,37.3205,37.3391,37.3019,37.3298,181278.0
2020-12-30 10:20:00,40.16,40.18,40.15,40.17,118971.0,37.3298,37.3484,37.3205,37.3391,118971.0
2020-12-30 10:30:00,40.17,40.19,40.15,40.17,157322.0,37.3391,37.3577,37.3205,37.3391,157322.0
2020-12-30 10:40:00,40.17,40.2,40.17,40.2,264248.0,37.3391,37.367,37.3391,37.367,264248.0
2020-12-30 10:50:00,40.2,40.21,40.19,40.2,224549.0,37.367,37.3763,37.3577,37.367,224549.0
2020-12-30 11:00:00,40.19,40.21,40.19,40.19,190473.0,37.3577,37.3763,37.3577,37.3577,190473.0
2020-12-30 11:10:00,40.19,40.21,40.19,40.2,96648.0,37.3577,37.3763,37.3577,37.367,96648.0
2020-12-30 11:20:00,40.2,40.21,40.19,40.19,167445.0,37.367,37.3763,37.3577,37.3577,167445.0
2020-12-30 11:30:00,40.19,40.2,40.17,40.19,125857.0,37.3577,37.367,37.3391,37.3577,125857.0
2020-12-30 11:40:00,40.19,40.2,40.18,40.18,134291.0,37.3577,37.367,37.3484,37.3484,134291.0
2020-12-30 11:50:00,40.19,40.21,40.18,40.2,155409.0,37.3577,37.3763,37.3484,37.367,155409.0
2020-12-30 12:00:00,40.19,40.2,40.18,40.2,161225.0,37.3577,37.367,37.3484,37.367,161225.0
2020-12-30 12:10:00,40.19,40.2,40.18,40.19,104024.0,37.3577,37.367,37.3484,37.3577,104024.0
2020-12-30 12:20:00,40.19,40.2,40.18,40.19,155024.0,37.3577,37.367,37.3484,37.3577,155024.0
2020-12-30 12:30:00,40.19,40.2,40.18,40.2,133990.0,37.3577,37.367,37.3484,37.367,133990.0
2020-12-30 12:40:00,40.2,40.2,40.18,40.18,192619.0,37.367,37.367,37.3484,37.3484,192619.0
2020-12-30 12:50:00,40.18,40.19,40.18,40.19,87371.0,37.3484,37.3577,37.3484,37.3577,87371.0
2020-12-30 13:00:00,40.19,40.2,40.18,40.2,167101.0,37.3577,37.367,37.3484,37.367,167101.0
2020-12-30 13:10:00,40.2,40.22,40.19,40.22,103597.0,37.367,37.3856,37.3577,37.3856,103597.0
2020-12-30 13:20:00,40.22,40.22,40.19,40.2,159235.0,37.3856,37.3856,37.3577,37.367,159235.0
2020-12-30 13:30:00,40.2,40.2,40.19,40.19,88854.0,37.367,37.367,37.3577,37.3577,88854.0
2020-12-30 13:40:00,40.19,40.21,40.19,40.21,140360.0,37.3577,37.3763,37.3577,37.3763,140360.0
2020-12-30 13:50:00,40.2,40.21,40.2,40.21,111693.0,37.367,37.3763,37.367,37.3763,111693.0
2020-12-30 14:00:00,40.21,40.21,40.2,40.21,112752.0,37.3763,37.3763,37.367,37.3763,112752.0
2020-12-30 14:10:00,40.21,40.21,40.19,40.21,181726.0,37.3763,37.3763,37.3577,37.3763,181726.0
2020-12-30 14:20:00,40.21,40.21,40.2,40.2,196602.0,37.3763,37.3763,37.367,37.367,196602.0
2020-12-30 14:30:00,40.2,40.21,40.17,40.19,128735.0,37.367,37.3763,37.3391,37.3577,128735.0
2020-12-30 14:40:00,40.19,40.21,40.18,40.2,155373.0,37.3577,37.3763,37.3484,37.367,155373.0
2020-12-30 14:50:00,40.19,40.2,40.17,40.18,137085.0,37.3577,37.367,37.3391,37.3484,137085.0
2020-12-30 15:00:00,40.19,40.19,40.17,40.19,151074.0,37.3577,37.3577,37.3391,37.3577,151074.0
2020-12-30 15:10:00,40.19,40.19,40.17,40.18,148375.0,37.3577,37.3577,37.3391,37.3484,148375.0
2020-12-30 15:20:00,40.18,40.18,40.14,40.15,204168.0,37.3484,37.3484,37.3112,37.3205,204168.0
2020-12-30 15:30:00,40.15,40.16,40.14,40.16,127509.0,37.3205,37.3298,37.3112,37.3298,127509.0
2020-12-30 15:40:00,40.16,40.16,40.13,40.14,193488.0,37.3298,37.3298,37.3019,37.3112,193488.0
2020-12-30 15:50:00,40.14,40.15,40.07,40.1,411501.0,37.3112,37.3205,37.2461,37.274,411501.0
2020-12-31 09:30:00,40.22,40.26,40.09,40.13,149091.0,37.3856,37.4227,37.2647,37.3019,149091.0
2020-12-31 09:40:00,40.13,40.15,40.09,40.12,175424.0,37.3019,37.3205,37.2647,37.2926,175424.0
2020-12-31 09:50:00,40.11,40.11,40.06,40.08,178530.0,37.2833,37.2833,37.2368,37.2554,178530.0
2020-12-31 10:00:00,40.09,40.1,40.03,40.05,190513.0,37.2647,37.274,37.209,37.2275,190513.0
2020-12-31 10:10:00,40.05,40.06,40.03,40.04,195891.0,37.2275,37.2368,37.209,37.2183,195891.0
2020-12-31 10:20:00,40.05,40.06,39.98,40.0,160018.0,37.2275,37.2368,37.1625,37.1811,160018.0
2020-12-31 10:30:00,40.0,40.02,39.96,39.99,125181.0,37.1811,37.1997,37.1439,37.1718,125181.0
2020-12-31 10:40:00,39.99,40.03,39.99,40.0,151830.0,37.1718,37.209,37.1718,37.1811,151830.0
2020-12-31 10:50:00,40.0,40.06,40.0,40.03,96919.0,37.1811,37.2368,37.1811,37.209,96919.0
2020-12-31 11:00:00,40.03,40.04,40.03,40.04,60867.0,37.209,37.2183,37.209,37.2183,60867.0
2020-12-31 11:10:00,40.04,40.04,40.0,40.02,83591.0,37.2183,37.2183,37.1811,37.1997,83591.0
2020-12-31 11:20:00,40.02,40.03,40.0,40.03,55474.0,37.1997,37.209,37.1811,37.209,55474.0
2020-12-31 11:30:00,40.03,40.04,40.0,40.0,43127.0,37.209,37.2183,37.1811,37.1811,43127.0
2020-12-31 11:40:00,40.01,40.03,40.0,40.03,57132.0,37.1904,37.209,37.1811,37.209,57132.0
2020-12-31 11:50:00,40.02,40.03,40.01,40.01,90753.0,37.1997,37.209,37.1904,37.1904,90753.0
2020-12-31 12:00:00,40.01,40.01,39.99,39.99,46375.0,37.1904,37.1904,37.1718,37.1718,46375.0
2020-12-31 12:10:00,39.99,40.01,39.97,39.98,48172.0,37.1718,37.1904,37.1532,37.1625,48172.0
2020-12-31 12:20:00,39.99,40.0,39.98,40.0,27251.0,37.1718,37.1811,37.1625,37.1811,27251.0
2020-12-31 12:30:00,40.0,40.01,39.98,40.0,153041.0,37.1811,37.1904,37.1625,37.1811,153041.0
2020-12-31 12:40:00,40.0,40.02,39.99,40.02,29132.0,37.1811,37.1997,37.1718,37.1997,29132.0
2020-12-31 12:50:00,40.02,40.02,40.01,40.02,50118.0,37.1997,37.1997,37.1904,37.1997,50118.0
2020-12-31 13:00:00,40.02,40.03,40.01,40.02,58524.0,37.1997,37.209,37.1904,37.1997,58524.0
2020-12-31 13:10:00,40.03,40.04,40.02,40.03,62253.0,37.209,37.2183,37.1997,37.209,62253.0
2020-12-31 13:20:00,40.04,40.05,40.03,40.04,60707.0,37.2183,37.2275,37.209,37.2183,60707.0
2020-12-31 13:30:00,40.05,40.06,40.04,40.06,49601.0,37.2275,37.2368,37.2183,37.2368,49601.0
2020-12-31 13:40:00,40.05,40.06,40.05,40.05,42064.0,37.2275,37.2368,37.2275,37.2275,42064.0
2020-12-31 13:50:00,40.05,40.07,40.05,40.07,70274.0,37.2275,37.2461,37.2275,37.2461,70274.0
2020-12-31 14:00:00,40.07,40.16,40.06,40.16,104667.0,37.2461,37.3298,37.2368,37.3298,104667.0
2020-12-31 14:10:00,40.16,40.17,40.15,40.16,96889.0,37.3298,37.3391,37.3205,37.3298,96889.0
2020-12-31 14:20:00,40.16,40.18,40.16,40.18,33031.0,37.3298,37.3484,37.3298,37.3484,33031.0
2020-12-31 14:30:00,40.18,40.21,40.17,40.21,72490.0,37.3484,37.3763,37.3391,37.3763,72490.0
2020-12-31 14:40:00,40.21,40.23,40.2,40.23,101731.0,37.3763,37.3949,37.367,37.3949,101731.0
2020-12-31 14:50:00,40.23,40.23,40.2,40.2,124949.0,37.3949,37.3949,37.367,37.367,124949.0
2020-12-31 15:00:00,40.2,40.23,40.2,40.23,44287.0,37.367,37.3949,37.367,37.3949,44287.0
2020-12-31 15:10:00,40.23,40.23,40.19,40.19,118311.0,37.3949,37.3949,37.3577,37.3577,118311.0
2020-12-31 15:20:00,40.19,40.2,40.19,40.19,49266.0,37.3577,37.367,37.3577,37.3577,49266.0
2020-12-31 15:30:00,40.19,40.2,40.17,40.19,83880.0,37.3577,37.367,37.3391,37.3577,83880.0
2020-12-31 15:40:00,40.2,40.2,40.17,40.17,181486.0,37.367,37.367,37.3391,37.3391,181486.0
2020-12-31 15:50:00,40.16,40.24,40.15,40.23,459337.0,37.3298,37.4042,37.3205,37.3949,459337.0
2021-01-04 09:30:00,40.85,40.87,40.76,40.78,138385.0,37.9712,37.9898,37.8875,37.9061,138385.0
2021-01-04 09:40:00,40.77,40.86,40.76,40.86,165679.0,37.8968,37.9805,37.8875,37.9805,165679.0
2021-01-04 09:50:00,40.85,40.9,40.81,40.87,91422.0,37.9712,38.0176,37.934,37.9898,91422.0
2021-01-04 10:00:00,40.89,40.89,40.81,40.82,68299.0,38.0083,38.0083,37.934,37.9433,68299.0
2021-01-04 10:10:00,40.82,40.84,40.77,40.77,44803.0,37.9433,37.9619,37.8968,37.8968,44803.0
2021-01-04 10:20:00,40.77,40.78,40.73,40.74,97264.0,37.8968,37.9061,37.8596,37.8689,97264.0
2021-01-04 10:30:00,40.73,40.74,40.65,40.69,65725.0,37.8596,37.8689,37.7853,37.8224,65725.0
2021-01-04 10:40:00,40.69,40.71,40.63,40.65,139429.0,37.8224,37.841,37.7667,37.7853,139429.0
2021-01-04 10:50:00,40.65,40.68,40.61,40.63,123982.0,37.7853,37.8131,37.7481,37.7667,123982.0
2021-01-04 11:00:00,40.63,40.66,40.52,40.52,155557.0,37.7667,37.7946,37.6644,37.6644,155557.0
2021-01-04 11:10:00,40.52,40.57,40.51,40.56,156404.0,37.6644,37.7109,37.6551,37.7016,156404.0
2021-01-04 11:20:00,40.56,40.6,40.54,40.57,71096.0,37.7016,37.7388,37.683,37.7109,71096.0
2021-01-04 11:30:00,40.57,40.58,40.52,40.52,63917.0,37.7109,37.7202,37.6644,37.6644,63917.0
2021-01-04 11:40:00,40.52,40.53,40.5,40.51,62749.0,37.6644,37.6737,37.6458,37.6551,62749.0
2021-01-04 11:50:00,40.52,40.53,40.41,40.41,112873.0,37.6644,37.6737,37.5622,37.5622,112873.0
2021-01-04 12:00:00,40.41,40.44,40.36,40.37,166031.0,37.5622,37.5901,37.5157,37.525,166031.0
2021-01-04 12:10:00,40.37,40.4,40.32,40.39,96496.0,37.525,37.5529,37.4785,37.5436,96496.0
2021-01-04 12:20:00,40.39,40.45,40.37,40.44,71576.0,37.5436,37.5994,37.525,37.5901,71576.0
2021-01-04 12:30:00,40.44,40.44,40.39,40.41,60774.0,37.5901,37.5901,37.5436,37.5622,60774.0
2021-01-04 12:40:00,40.41,40.41,40.38,40.39,43494.0,37.5622,37.5622,37.5343,37.5436,43494.0
2021-01-04 12:50:00,40.38,40.44,40.38,40.44,81309.0,37.5343,37.5901,37.5343,37.5901,81309.0
2021-01-04 13:00:00,40.44,40.48,40.43,40.46,38766.0,37.5901,37.6272,37.5808,37.6087,38766.0
2021-01-04 13:10:00,40.47,40.49,40.46,40.48,30209.0,37.6179,37.6365,37.6087,37.6272,30209.0
2021-01-04 13:20:00,40.48,40.53,40.48,40.51,20702.0,37.6272,37.6737,37.6272,37.6551,20702.0
2021-01-04 13:30:00,40.5,40.5,40.46,40.48,21547.0,37.6458,37.6458,37.6087,37.6272,21547.0
2021-01-04 13:40:00,40.48,40.5,40.46,40.49,24253.0,37.6272,37.6458,37.6087,37.6365,24253.0
2021-01-04 13:50:00,40.49,40.53,40.48,40.52,46816.0,37.6365,37.6737,37.6272,37.6644,46816.0
2021-01-04 14:00:00,40.52,40.53,40.44,40.46,142514.0,37.6644,37.6737,37.5901,37.6087,142514.0
2021-01-04 14:10:00,40.45,40.48,40.44,40.45,63970.0,37.5994,37.6272,37.5901,37.5994,63970.0
2021-01-04 14:20:00,40.44,40.46,40.43,40.44,41115.0,37.5901,37.6087,37.5808,37.5901,41115.0
2021-01-04 14:30:00,40.43,40.44,40.41,40.42,33247.0,37.5808,37.5901,37.5622,37.5715,33247.0
2021-01-04 14:40:00,40.43,40.43,40.39,40.39,32213.0,37.5808,37.5808,37.5436,37.5436,32213.0
2021-01-04 14:50:00,40.39,40.41,40.37,40.4,289298.0,37.5436,37.5622,37.525,37.5529,289298.0
2021-01-04 15:00:00,40.4,40.4,40.35,40.36,191164.0,37.5529,37.5529,37.5064,37.5157,191164.0
2021-01-04 15:10:00,40.36,40.39,40.36,40.36,37392.0,37.5157,37.5436,37.5157,37.5157,37392.0
2021-01-04 15:20:00,40.37,40.37,40.34,40.35,183095.0,37.525,37.525,37.4971,37.5064,183095.0
2021-01-04 15:30:00,40.36,40.37,40.33,40.37,125339.0,37.5157,37.525,37.4878,37.525,125339.0
2021-01-04 15:40:00,40.37,40.39,40.36,40.39,100855.0,37.525,37.5436,37.5157,37.5436,100855.0
2021-01-04 15:50:00,40.39,40.41,40.32,40.32,437046.0,37.5436,37.5622,37.4785,37.4785,437046.0
2021-01-05 09:30:00,40.76,40.84,40.73,40.82,245773.0,37.8875,37.9619,37.8596,37.9433,245773.0
2021-01-05 09:40:00,40.83,40.88,40.82,40.87,168308.0,37.9526,37.9991,37.9433,37.9898,168308.0
2021-01-05 09:50:00,40.88,40.89,40.85,40.87,132319.0,37.9991,38.0083,37.9712,37.9898,132319.0
2021-01-05 10:00:00,40.87,40.92,40.85,40.87,163763.0,37.9898,38.0362,37.9712,37.9898,163763.0
2021-01-05 10:10:00,40.87,40.88,40.79,40.79,152825.0,37.9898,37.9991,37.9154,37.9154,152825.0
2021-01-05 10:20:00,40.79,40.83,40.79,40.82,87948.0,37.9154,37.9526,37.9154,37.9433,87948.0
2021-01-05 10:30:00,40.81,40.84,40.76,40.82,116849.0,37.934,37.9619,37.8875,37.9433,116849.0
2021-01-05 10:40:00,40.82,40.83,40.77,40.82,94509.0,37.9433,37.9526,37.8968,37.9433,94509.0
2021-01-05 10:50:00,40.82,40.85,40.81,40.82,75641.0,37.9433,37.9712,37.934,37.9433,75641.0
2021-01-05 11:00:00,40.82,40.86,40.81,40.85,46123.0,37.9433,37.9805,37.934,37.9712,46123.0
2021-01-05 11:10:00,40.85,40.86,40.81,40.82,52434.0,37.9712,37.9805,37.934,37.9433,52434.0
2021-01-05 11:20:00,40.82,40.87,40.82,40.86,75305.0,37.9433,37.9898,37.9433,37.9805,75305.0
2021-01-05 11:30:00,40.85,40.9,40.85,40.89,39790.0,37.9712,38.0176,37.9712,38.0083,39790.0
2021-01-05 11:40:00,40.9,40.92,40.89,40.92,39524.0,38.0176,38.0362,38.0083,38.0362,39524.0
2021-01-05 11:50:00,40.91,40.92,40.88,40.89,71315.0,38.0269,38.0362,37.9991,38.0083,71315.0
2021-01-05 12:00:00,40.89,40.97,40.88,40.96,170388.0,38.0083,38.0827,37.9991,38.0734,170388.0
2021-01-05 12:10:00,40.96,40.96,40.93,40.93,34152.0,38.0734,38.0734,38.0455,38.0455,34152.0
2021-01-05 12:20:00,40.93,40.93,40.9,40.91,99421.0,38.0455,38.0455,38.0176,38.0269,99421.0
2021-01-05 12:30:00,40.91,40.93,40.91,40.93,37201.0,38.0269,38.0455,38.0269,38.0455,37201.0
2021-01-05 12:40:00,40.93,40.94,40.92,40.93,57103.0,38.0455,38.0548,38.0362,38.0455,57103.0
2021-01-05 12:50:00,40.92,40.94,40.91,40.94,39023.0,38.0362,38.0548,38.0269,38.0548,39023.0
2021-01-05 13:00:00,40.94,40.94,40.92,40.93,26304.0,38.0548,38.0548,38.0362,38.0455,26304.0
2021-01-05 13:10:00,40.93,40.95,40.92,40.95,28769.0,38.0455,38.0641,38.0362,38.0641,28769.0
2021-01-05 13:20:00,40.95,40.97,40.95,40.96,34696.0,38.0641,38.0827,38.0641,38.0734,34696.0
2021-01-05 13:30:00,40.96,40.96,40.94,40.95,31528.0,38.0734,38.0734,38.0548,38.0641,31528.0
2021-01-05 13:40:00,40.95,40.96,40.94,40.96,43858.0,38.0641,38.0734,38.0548,38.0734,43858.0
2021-01-05 13:50:00,40.95,40.97,40.95,40.97,46970.0,38.0641,38.0827,38.0641,38.0827,46970.0
2021-01-05 14:00:00,40.97,41.03,40.97,41.02,75640.0,38.0827,38.1385,38.0827,38.1292,75640.0
2021-01-05 14:10:00,41.02,41.02,41.0,41.02,33798.0,38.1292,38.1292,38.1106,38.1292,33798.0
2021-01-05 14:20:00,41.02,41.04,41.01,41.02,35273.0,38.1292,38.1478,38.1199,38.1292,35273.0
2021-01-05 14:30:00,41.02,41.04,41.01,41.02,31022.0,38.1292,38.1478,38.1199,38.1292,31022.0
2021-01-05 14:40:00,41.02,41.03,41.01,41.02,39767.0,38.1292,38.1385,38.1199,38.1292,39767.0
2021-01-05 14:50:00,41.02,41.02,40.99,41.0,24671.0,38.1292,38.1292,38.1013,38.1106,24671.0
2021-01-05 15:00:00,40.99,41.0,40.97,40.98,129211.0,38.1013,38.1106,38.0827,38.092,129211.0
2021-01-05 15:10:00,40.99,40.99,40.97,40.98,37368.0,38.1013,38.1013,38.0827,38.092,37368.0
2021-01-05 15:20:00,40.98,40.98,40.96,40.96,61424.0,38.092,38.092,38.0734,38.0734,61424.0
2021-01-05 15:30:00,40.96,40.99,40.94,40.98,83690.0,38.0734,38.1013,38.0548,38.092,83690.0
2021-01-05 15:40:00,40.98,41.03,40.98,41.02,88176.0,38.092,38.1385,38.092,38.1292,88176.0
2021-01-05 15:50:00,41.02,41.03,40.97,41.02,445340.0,38.1292,38.1385,38.0827,38.1292,445340.0
2021-01-06 09:30:00,40.62,40.74,40.62,40.71,199937.0,37.7574,37.8689,37.7574,37.841,199937.0
2021-01-06 09:40:00,40.72,40.84,40.69,40.84,182203.0,37.8503,37.9619,37.8224,37.9619,182203.0
2021-01-06 09:50:00,40.83,40.88,40.82,40.85,81858.0,37.9526,37.9991,37.9433,37.9712,81858.0
2021-01-06 10:00:00,40.85,40.88,40.83,40.88,87126.0,37.9712,37.9991,37.9526,37.9991,87126.0
2021-01-06 10:10:00,40.88,40.9,40.87,40.89,55529.0,37.9991,38.0176,37.9898,38.0083,55529.0
2021-01-06 10:20:00,40.89,40.89,40.85,40.88,149834.0,38.0083,38.0083,37.9712,37.9991,149834.0
2021-01-06 10:30:00,40.88,40.91,40.87,40.89,94787.0,37.9991,38.0269,37.9898,38.0083,94787.0
2021-01-06 10:40:00,40.89,40.92,40.87,40.88,48864.0,38.0083,38.0362,37.9898,37.9991,48864.0
2021-01-06 10:50:00,40.89,40.9,40.81,40.85,50707.0,38.0083,38.0176,37.934,37.9712,50707.0
2021-01-06 11:00:00,40.84,40.86,40.82,40.84,30272.0,37.9619,37.9805,37.9433,37.9619,30272.0
2021-01-06 11:10:00,40.84,40.86,40.83,40.86,37734.0,37.9619,37.9805,37.9526,37.9805,37734.0
2021-01-06 11:20:00,40.86,40.91,40.85,40.9,33409.0,37.9805,38.0269,37.9712,38.0176,33409.0
2021-01-06 11:30:00,40.9,40.92,40.84,40.84,19967.0,38.0176,38.0362,37.9619,37.9619,19967.0
2021-01-06 11:40:00,40.84,40.85,40.83,40.84,22460.0,37.9619,37.9712,37.9526,37.9619,22460.0
2021-01-06 11:50:00,40.84,40.87,40.82,40.85,43998.0,37.9619,37.9898,37.9433,37.9712,43998.0
2021-01-06 12:00:00,40.85,40.88,40.84,40.88,37530.0,37.9712,37.9991,37.9619,37.9991,37530.0
2021-01-06 12:10:00,40.88,40.92,40.87,40.9,58294.0,37.9991,38.0362,37.9898,38.0176,58294.0
2021-01-06 12:20:00,40.9,40.95,40.9,40.94,32612.0,38.0176,38.0641,38.0176,38.0548,32612.0
2021-01-06 12:30:00,40.95,40.97,40.94,40.96,17740.0,38.0641,38.0827,38.0548,38.0734,17740.0
2021-01-06 12:40:00,40.97,40.97,40.95,40.97,20265.0,38.0827,38.0827,38.0641,38.0827,20265.0
2021-01-06 12:50:00,40.97,41.0,40.97,40.99,28866.0,38.0827,38.1106,38.0827,38.1013,28866.0
2021-01-06 13:00:00,40.99,41.0,40.99,41.0,34602.0,38.1013,38.1106,38.1013,38.1106,34602.0
2021-01-06 13:10:00,41.01,41.05,41.0,41.03,49279.0,38.1199,38.1571,38.1106,38.1385,49279.0
2021-01-06 13:20:00,41.02,41.07,41.0,41.06,301972.0,38.1292,38.1757,38.1106,38.1664,301972.0
2021-01-06 13:30:00,41.06,41.08,41.05,41.07,13316.0,38.1664,38.185,38.1571,38.1757,13316.0
2021-01-06 13:40:00,41.07,41.1,41.07,41.09,15899.0,38.1757,38.2035,38.1757,38.1943,15899.0
2021-01-06 13:50:00,41.09,41.1,41.07,41.09,10189.0,38.1943,38.2035,38.1757,38.1943,10189.0
2021-01-06 14:00:00,41.08,41.1,41.08,41.09,51660.0,38.185,38.2035,38.185,38.1943,51660.0
2021-01-06 14:10:00,41.08,41.09,41.02,41.03,47707.0,38.185,38.1943,38.1292,38.1385,47707.0
2021-01-06 14:20:00,41.04,41.07,40.87,40.94,819476.0,38.1478,38.1757,37.9898,38.0548,819476.0
2021-01-06 14:30:00,40.93,41.01,40.91,40.96,218015.0,38.0455,38.1199,38.0269,38.0734,218015.0
2021-01-06 14:40:00,40.96,40.99,40.9,40.92,117788.0,38.0734,38.1013,38.0176,38.0362,117788.0
2021-01-06 14:50:00,40.92,40.97,40.91,40.96,75665.0,38.0362,38.0827,38.0269,38.0734,75665.0
2021-01-06 15:00:00,40.96,40.96,40.91,40.94,63422.0,38.0734,38.0734,38.0269,38.0548,63422.0
2021-01-06 15:10:00,40.94,41.0,40.93,40.98,91813.0,38.0548,38.1106,38.0455,38.092,91813.0
2021-01-06 15:20:00,40.98,40.99,40.92,40.96,98485.0,38.092,38.1013,38.0362,38.0734,98485.0
2021-01-06 15:30:00,40.96,40.97,40.93,40.94,92408.0,38.0734,38.0827,38.0455,38.0548,92408.0
2021-01-06 15:40:00,40.94,40.99,40.94,40.96,194979.0,38.0548,38.1013,38.0548,38.0734,194979.0
2021-01-06 15:50:00,40.96,40.96,40.9,40.93,110046.0,38.0734,38.0734,38.0176,38.0455,110046.0
2021-01-07 09:30:00,40.71,40.77,40.68,40.71,104950.0,37.841,37.8968,37.8131,37.841,104950.0
2021-01-07 09:40:00,40.7,40.71,40.67,40.68,46496.0,37.8317,37.841,37.8039,37.8131,46496.0
2021-01-07 09:50:00,40.68,40.75,40.68,40.74,72817.0,37.8131,37.8782,37.8131,37.8689,72817.0
2021-01-07 10:00:00,40.74,40.79,40.73,40.77,88168.0,37.8689,37.9154,37.8596,37.8968,88168.0
2021-01-07 10:10:00,40.77,40.78,40.74,40.75,81661.0,37.8968,37.9061,37.8689,37.8782,81661.0
2021-01-07 10:20:00,40.75,40.78,40.74,40.77,60895.0,37.8782,37.9061,37.8689,37.8968,60895.0
2021-01-07 10:30:00,40.77,40.83,40.76,40.81,79907.0,37.8968,37.9526,37.8875,37.934,79907.0
2021-01-07 10:40:00,40.81,40.82,40.8,40.8,45858.0,37.934,37.9433,37.9247,37.9247,45858.0
2021-01-07 10:50:00,40.81,40.83,40.8,40.83,24302.0,37.934,37.9526,37.9247,37.9526,24302.0
2021-01-07 11:00:00,40.83,40.85,40.8,40.8,58438.0,37.9526,37.9712,37.9247,37.9247,58438.0
2021-01-07 11:10:00,40.8,40.83,40.78,40.82,35824.0,37.9247,37.9526,37.9061,37.9433,35824.0
2021-01-07 11:20:00,40.82,40.82,40.79,40.8,39594.0,37.9433,37.9433,37.9154,37.9247,39594.0
2021-01-07 11:30:00,40.8,40.83,40.8,40.82,33908.0,37.9247,37.9526,37.9247,37.9433,33908.0
2021-01-07 11:40:00,40.82,40.83,40.8,40.81,25790.0,37.9433,37.9526,37.9247,37.934,25790.0
2021-01-07 11:50:00,40.81,40.81,40.73,40.76,70527.0,37.934,37.934,37.8596,37.8875,70527.0
2021-01-07 12:00:00,40.77,40.8,40.76,40.79,21679.0,37.8968,37.9247,37.8875,37.9154,21679.0
2021-01-07 12:10:00,40.8,40.81,40.79,40.8,14485.0,37.9247,37.934,37.9154,37.9247,14485.0
2021-01-07 12:20:00,40.8,40.81,40.76,40.77,45929.0,37.9247,37.934,37.8875,37.8968,45929.0
2021-01-07 12:30:00,40.77,40.8,40.76,40.8,20582.0,37.8968,37.9247,37.8875,37.9247,20582.0
2021-01-07 12:40:00,40.8,40.81,40.79,40.81,14521.0,37.9247,37.934,37.9154,37.934,14521.0
2021-01-07 12:50:00,40.81,40.83,40.8,40.8,16960.0,37.934,37.9526,37.9247,37.9247,16960.0
2021-01-07 13:00:00,40.81,40.82,40.76,40.76,48549.0,37.934,37.9433,37.8875,37.8875,48549.0
2021-01-07 13:10:00,40.76,40.8,40.76,40.79,47463.0,37.8875,37.9247,37.8875,37.9154,47463.0
2021-01-07 13:20:00,40.79,40.8,40.76,40.76,20619.0,37.9154,37.9247,37.8875,37.8875,20619.0
2021-01-07 13:30:00,40.76,40.8,40.75,40.8,18932.0,37.8875,37.9247,37.8782,37.9247,18932.0
2021-01-07 13:40:00,40.79,40.81,40.77,40.77,15606.0,37.9154,37.934,37.8968,37.8968,15606.0
2021-01-07 13:50:00,40.77,40.78,40.76,40.77,17078.0,37.8968,37.9061,37.8875,37.8968,17078.0
2021-01-07 14:00:00,40.78,40.81,40.77,40.81,31611.0,37.9061,37.934,37.8968,37.934,31611.0
2021-01-07 14:10:00,40.8,40.81,40.79,40.8,34566.0,37.9247,37.934,37.9154,37.9247,34566.0
2021-01-07 14:20:00,40.79,40.82,40.78,40.79,28428.0,37.9154,37.9433,37.9061,37.9154,28428.0
2021-01-07 14:30:00,40.79,40.8,40.78,40.79,16635.0,37.9154,37.9247,37.9061,37.9154,16635.0
2021-01-07 14:40:00,40.8,40.8,40.78,40.79,20887.0,37.9247,37.9247,37.9061,37.9154,20887.0
2021-01-07 14:50:00,40.79,40.79,40.76,40.77,61322.0,37.9154,37.9154,37.8875,37.8968,61322.0
2021-01-07 15:00:00,40.78,40.79,40.77,40.78,35081.0,37.9061,37.9154,37.8968,37.9061,35081.0
2021-01-07 15:10:00,40.78,40.79,40.76,40.77,46657.0,37.9061,37.9154,37.8875,37.8968,46657.0
2021-01-07 15:20:00,40.77,40.79,40.77,40.77,25149.0,37.8968,37.9154,37.8968,37.8968,25149.0
2021-01-07 15:30:00,40.77,40.78,40.77,40.78,35985.0,37.8968,37.9061,37.8968,37.9061,35985.0
2021-01-07 15:40:00,40.77,40.78,40.76,40.78,66361.0,37.8968,37.9061,37.8875,37.9061,66361.0
2021-01-07 15:50:00,40.77,40.78,40.73,40.75,226654.0,37.8968,37.9061,37.8596,37.8782,226654.0
2021-01-08 09:30:00,41.49,41.62,41.46,41.54,217963.0,38.5661,38.6869,38.5382,38.6125,217963.0
2021-01-08 09:40:00,41.54,41.58,41.47,41.48,154055.0,38.6125,38.6497,38.5475,38.5568,154055.0
2021-01-08 09:50:00,41.48,41.52,41.46,41.5,72485.0,38.5568,38.594,38.5382,38.5754,72485.0
2021-01-08 10:00:00,41.52,41.55,41.49,41.54,70284.0,38.594,38.6218,38.5661,38.6125,70284.0
2021-01-08 10:10:00,41.54,41.58,41.54,41.56,70051.0,38.6125,38.6497,38.6125,38.6311,70051.0
2021-01-08 10:20:00,41.57,41.57,41.41,41.42,66313.0,38.6404,38.6404,38.4917,38.501,66313.0
2021-01-08 10:30:00,41.42,41.47,41.42,41.46,90711.0,38.501,38.5475,38.501,38.5382,90711.0
2021-01-08 10:40:00,41.46,41.49,41.45,41.48,54746.0,38.5382,38.5661,38.5289,38.5568,54746.0
2021-01-08 10:50:00,41.48,41.55,41.48,41.55,88299.0,38.5568,38.6218,38.5568,38.6218,88299.0
2021-01-08 11:00:00,41.55,41.56,41.52,41.53,50185.0,38.6218,38.6311,38.594,38.6032,50185.0
2021-01-08 11:10:00,41.53,41.54,41.49,41.52,105437.0,38.6032,38.6125,38.5661,38.594,105437.0
2021-01-08 11:20:00,41.52,41.56,41.5,41.55,54491.0,38.594,38.6311,38.5754,38.6218,54491.0
2021-01-08 11:30:00,41.55,41.59,41.52,41.57,76343.0,38.6218,38.659,38.594,38.6404,76343.0
2021-01-08 11:40:00,41.57,41.58,41.53,41.53,29500.0,38.6404,38.6497,38.6032,38.6032,29500.0
2021-01-08 11:50:00,41.53,41.56,41.51,41.53,35600.0,38.6032,38.6311,38.5847,38.6032,35600.0
2021-01-08 12:00:00,41.52,41.53,41.45,41.5,47210.0,38.594,38.6032,38.5289,38.5754,47210.0
2021-01-08 12:10:00,41.5,41.55,41.48,41.53,39711.0,38.5754,38.6218,38.5568,38.6032,39711.0
2021-01-08 12:20:00,41.53,41.54,41.53,41.54,20705.0,38.6032,38.6125,38.6032,38.6125,20705.0
2021-01-08 12:30:00,41.54,41.55,41.53,41.53,21971.0,38.6125,38.6218,38.6032,38.6032,21971.0
2021-01-08 12:40:00,41.53,41.54,41.48,41.49,38718.0,38.6032,38.6125,38.5568,38.5661,38718.0
2021-01-08 12:50:00,41.5,41.52,41.49,41.5,38511.0,38.5754,38.594,38.5661,38.5754,38511.0
2021-01-08 13:00:00,41.51,41.51,41.45,41.47,41305.0,38.5847,38.5847,38.5289,38.5475,41305.0
2021-01-08 13:10:00,41.47,41.47,41.38,41.39,43178.0,38.5475,38.5475,38.4638,38.4731,43178.0
2021-01-08 13:20:00,41.39,41.4,41.34,41.37,126730.0,38.4731,38.4824,38.4266,38.4545,126730.0
2021-01-08 13:30:00,41.37,41.37,41.32,41.33,70430.0,38.4545,38.4545,38.408,38.4173,70430.0
2021-01-08 13:40:00,41.33,41.33,41.28,41.32,83081.0,38.4173,38.4173,38.3709,38.408,83081.0
2021-01-08 13:50:00,41.32,41.36,41.32,41.33,41445.0,38.408,38.4452,38.408,38.4173,41445.0
2021-01-08 14:00:00,41.34,41.4,41.34,41.37,37879.0,38.4266,38.4824,38.4266,38.4545,37879.0
2021-01-08 14:10:00,41.36,41.4,41.35,41.39,55635.0,38.4452,38.4824,38.4359,38.4731,55635.0
2021-01-08 14:20:00,41.38,41.42,41.37,41.41,54545.0,38.4638,38.501,38.4545,38.4917,54545.0
2021-01-08 14:30:00,41.41,41.44,41.4,41.44,67374.0,38.4917,38.5196,38.4824,38.5196,67374.0
2021-01-08 14:40:00,41.44,41.49,41.43,41.48,58546.0,38.5196,38.5661,38.5103,38.5568,58546.0
2021-01-08 14:50:00,41.49,41.55,41.48,41.53,82143.0,38.5661,38.6218,38.5568,38.6032,82143.0
2021-01-08 15:00:00,41.53,41.58,41.53,41.56,175531.0,38.6032,38.6497,38.6032,38.6311,175531.0
2021-01-08 15:10:00,41.57,41.58,41.55,41.58,126617.0,38.6404,38.6497,38.6218,38.6497,126617.0
2021-01-08 15:20:00,41.58,41.61,41.57,41.6,135820.0,38.6497,38.6776,38.6404,38.6683,135820.0
2021-01-08 15:30:00,41.6,41.62,41.58,41.61,84876.0,38.6683,38.6869,38.6497,38.6776,84876.0
2021-01-08 15:40:00,41.6,41.62,41.6,41.62,132114.0,38.6683,38.6869,38.6683,38.6869,132114.0
2021-01-08 15:50:00,41.62,41.67,41.59,41.66,571986.0,38.6869,38.7334,38.659,38.7241,571986.0
2021-01-11 09:30:00,41.39,41.49,41.31,41.42,174426.0,38.4731,38.5661,38.3988,38.501,174426.0
2021-01-11 09:40:00,41.42,41.44,41.37,41.38,69345.0,38.501,38.5196,38.4545,38.4638,69345.0
2021-01-11 09:50:00,41.37,41.46,41.36,41.44,161610.0,38.4545,38.5382,38.4452,38.5196,161610.0
2021-01-11 10:00:00,41.44,41.45,41.41,41.44,126110.0,38.5196,38.5289,38.4917,38.5196,126110.0
2021-01-11 10:10:00,41.44,41.44,41.39,41.4,130830.0,38.5196,38.5196,38.4731,38.4824,130830.0
2021-01-11 10:20:00,41.41,41.43,41.39,41.43,91969.0,38.4917,38.5103,38.4731,38.5103,91969.0
2021-01-11 10:30:00,41.43,41.45,41.42,41.43,79981.0,38.5103,38.5289,38.501,38.5103,79981.0
2021-01-11 10:40:00,41.43,41.44,41.38,41.39,24461.0,38.5103,38.5196,38.4638,38.4731,24461.0
2021-01-11 10:50:00,41.38,41.45,41.38,41.44,23326.0,38.4638,38.5289,38.4638,38.5196,23326.0
2021-01-11 11:00:00,41.44,41.46,41.41,41.41,31208.0,38.5196,38.5382,38.4917,38.4917,31208.0
2021-01-11 11:10:00,41.42,41.43,41.36,41.4,65657.0,38.501,38.5103,38.4452,38.4824,65657.0
2021-01-11 11:20:00,41.4,41.47,41.4,41.46,34210.0,38.4824,38.5475,38.4824,38.5382,34210.0
2021-01-11 11:30:00,41.47,41.47,41.43,41.44,43324.0,38.5475,38.5475,38.5103,38.5196,43324.0
2021-01-11 11:40:00,41.44,41.45,41.42,41.44,17873.0,38.5196,38.5289,38.501,38.5196,17873.0
2021-01-11 11:50:00,41.43,41.43,41.4,41.43,50424.0,38.5103,38.5103,38.4824,38.5103,50424.0
2021-01-11 12:00:00,41.44,41.44,41.42,41.44,31626.0,38.5196,38.5196,38.501,38.5196,31626.0
2021-01-11 12:10:00,41.44,41.45,41.42,41.44,19780.0,38.5196,38.5289,38.501,38.5196,19780.0
2021-01-11 12:20:00,41.44,41.46,41.43,41.43,19493.0,38.5196,38.5382,38.5103,38.5103,19493.0
2021-01-11 12:30:00,41.43,41.45,41.43,41.45,38345.0,38.5103,38.5289,38.5103,38.5289,38345.0
2021-01-11 12:40:00,41.45,41.46,41.43,41.46,40759.0,38.5289,38.5382,38.5103,38.5382,40759.0
2021-01-11 12:50:00,41.46,41.49,41.45,41.47,29906.0,38.5382,38.5661,38.5289,38.5475,29906.0
2021-01-11 13:00:00,41.48,41.49,41.46,41.48,17494.0,38.5568,38.5661,38.5382,38.5568,17494.0
2021-01-11 13:10:00,41.48,41.5,41.47,41.5,9962.0,38.5568,38.5754,38.5475,38.5754,9962.0
2021-01-11 13:20:00,41.49,41.5,41.47,41.5,29627.0,38.5661,38.5754,38.5475,38.5754,29627.0
2021-01-11 13:30:00,41.5,41.51,41.49,41.51,5328.0,38.5754,38.5847,38.5661,38.5847,5328.0
2021-01-11 13:40:00,41.5,41.51,41.48,41.49,14837.0,38.5754,38.5847,38.5568,38.5661,14837.0
2021-01-11 13:50:00,41.49,41.52,41.49,41.52,16766.0,38.5661,38.594,38.5661,38.594,16766.0
2021-01-11 14:00:00,41.52,41.53,41.5,41.52,23492.0,38.594,38.6032,38.5754,38.594,23492.0
2021-01-11 14:10:00,41.53,41.54,41.51,41.51,14543.0,38.6032,38.6125,38.5847,38.5847,14543.0
2021-01-11 14:20:00,41.5,41.51,41.49,41.5,28598.0,38.5754,38.5847,38.5661,38.5754,28598.0
2021-01-11 14:30:00,41.5,41.51,41.48,41.49,12524.0,38.5754,38.5847,38.5568,38.5661,12524.0
2021-01-11 14:40:00,41.5,41.52,41.47,41.48,41183.0,38.5754,38.594,38.5475,38.5568,41183.0
2021-01-11 14:50:00,41.47,41.51,41.47,41.48,31472.0,38.5475,38.5847,38.5475,38.5568,31472.0
2021-01-11 15:00:00,41.48,41.5,41.46,41.47,21021.0,38.5568,38.5754,38.5382,38.5475,21021.0
2021-01-11 15:10:00,41.48,41.48,41.44,41.47,21375.0,38.5568,38.5568,38.5196,38.5475,21375.0
2021-01-11 15:20:00,41.47,41.47,41.43,41.43,30585.0,38.5475,38.5475,38.5103,38.5103,30585.0
2021-01-11 15:30:00,41.43,41.47,41.42,41.45,40891.0,38.5103,38.5475,38.501,38.5289,40891.0
2021-01-11 15:40:00,41.44,41.47,41.44,41.47,31523.0,38.5196,38.5475,38.5196,38.5475,31523.0
2021-01-11 15:50:00,41.47,41.48,41.44,41.45,136757.0,38.5475,38.5568,38.5196,38.5289,136757.0
2021-01-12 09:30:00,41.75,41.75,41.66,41.72,94519.0,38.8077,38.8077,38.7241,38.7799,94519.0
2021-01-12 09:40:00,41.72,41.75,41.71,41.73,33719.0,38.7799,38.8077,38.7706,38.7892,33719.0
2021-01-12 09:50:00,41.73,41.76,41.68,41.76,89729.0,38.7892,38.817,38.7427,38.817,89729.0
2021-01-12 10:00:00,41.76,41.76,41.71,41.73,167133.0,38.817,38.817,38.7706,38.7892,167133.0
2021-01-12 10:10:00,41.74,41.77,41.73,41.77,51863.0,38.7984,38.8263,38.7892,38.8263,51863.0
2021-01-12 10:20:00,41.76,41.79,41.76,41.77,47977.0,38.817,38.8449,38.817,38.8263,47977.0
2021-01-12 10:30:00,41.78,41.82,41.78,41.82,67385.0,38.8356,38.8728,38.8356,38.8728,67385.0
2021-01-12 10:40:00,41.81,41.86,41.81,41.85,71246.0,38.8635,38.91,38.8635,38.9007,71246.0
2021-01-12 10:50:00,41.85,41.86,41.83,41.86,31711.0,38.9007,38.91,38.8821,38.91,31711.0
2021-01-12 11:00:00,41.86,41.9,41.85,41.9,70051.0,38.91,38.9472,38.9007,38.9472,70051.0
2021-01-12 11:10:00,41.89,41.91,41.87,41.87,35950.0,38.9379,38.9565,38.9193,38.9193,35950.0
2021-01-12 11:20:00,41.87,41.89,41.87,41.87,39205.0,38.9193,38.9379,38.9193,38.9193,39205.0
2021-01-12 11:30:00,41.87,41.88,41.85,41.88,25124.0,38.9193,38.9286,38.9007,38.9286,25124.0
2021-01-12 11:40:00,41.88,41.88,41.85,41.87,47739.0,38.9286,38.9286,38.9007,38.9193,47739.0
2021-01-12 11:50:00,41.87,41.9,41.85,41.9,56905.0,38.9193,38.9472,38.9007,38.9472,56905.0
2021-01-12 12:00:00,41.9,41.91,41.84,41.84,45380.0,38.9472,38.9565,38.8914,38.8914,45380.0
2021-01-12 12:10:00,41.84,41.84,41.78,41.83,53118.0,38.8914,38.8914,38.8356,38.8821,53118.0
2021-01-12 12:20:00,41.83,41.87,41.82,41.87,26911.0,38.8821,38.9193,38.8728,38.9193,26911.0
2021-01-12 12:30:00,41.87,41.87,41.77,41.78,43780.0,38.9193,38.9193,38.8263,38.8356,43780.0
2021-01-12 12:40:00,41.79,41.79,41.74,41.77,20407.0,38.8449,38.8449,38.7984,38.8263,20407.0
2021-01-12 12:50:00,41.77,41.78,41.73,41.74,63641.0,38.8263,38.8356,38.7892,38.7984,63641.0
2021-01-12 13:00:00,41.73,41.74,41.69,41.69,51478.0,38.7892,38.7984,38.752,38.752,51478.0
2021-01-12 13:10:00,41.7,41.7,41.66,41.68,53176.0,38.7613,38.7613,38.7241,38.7427,53176.0
2021-01-12 13:20:00,41.68,41.69,41.66,41.68,38802.0,38.7427,38.752,38.7241,38.7427,38802.0
2021-01-12 13:30:00,41.68,41.73,41.67,41.73,70763.0,38.7427,38.7892,38.7334,38.7892,70763.0
2021-01-12 13:40:00,41.73,41.77,41.73,41.76,49939.0,38.7892,38.8263,38.7892,38.817,49939.0
2021-01-12 13:50:00,41.76,41.76,41.74,41.76,11389.0,38.817,38.817,38.7984,38.817,11389.0
2021-01-12 14:00:00,41.75,41.78,41.75,41.76,13700.0,38.8077,38.8356,38.8077,38.817,13700.0
2021-01-12 14:10:00,41.76,41.77,41.76,41.77,31046.0,38.817,38.8263,38.817,38.8263,31046.0
2021-01-12 14:20:00,41.77,41.78,41.77,41.77,68239.0,38.8263,38.8356,38.8263,38.8263,68239.0
2021-01-12 14:30:00,41.77,41.8,41.75,41.77,86828.0,38.8263,38.8542,38.8077,38.8263,86828.0
2021-01-12 14:40:00,41.77,41.78,41.75,41.77,37128.0,38.8263,38.8356,38.8077,38.8263,37128.0
2021-01-12 14:50:00,41.77,41.78,41.76,41.77,21763.0,38.8263,38.8356,38.817,38.8263,21763.0
2021-01-12 15:00:00,41.76,41.77,41.76,41.77,11102.0,38.817,38.8263,38.817,38.8263,11102.0
2021-01-12 15:10:00,41.76,41.77,41.74,41.75,54124.0,38.817,38.8263,38.7984,38.8077,54124.0
2021-01-12 15:20:00,41.75,41.78,41.75,41.77,120551.0,38.8077,38.8356,38.8077,38.8263,120551.0
2021-01-12 15:30:00,41.78,41.8,41.77,41.8,81921.0,38.8356,38.8542,38.8263,38.8542,81921.0
2021-01-12 15:40:00,41.8,41.81,41.79,41.81,66079.0,38.8542,38.8635,38.8449,38.8635,66079.0
2021-01-12 15:50:00,41.81,41.83,41.8,41.8,292617.0,38.8635,38.8821,38.8542,38.8542,292617.0
2021-01-13 09:30:00,42.02,42.02,41.63,41.63,134507.0,39.0587,39.0587,38.6962,38.6962,134507.0
2021-01-13 09:40:00,41.63,41.69,41.6,41.67,106970.0,38.6962,38.752,38.6683,38.7334,106970.0
2021-01-13 09:50:00,41.66,41.69,41.64,41.65,173488.0,38.7241,38.752,38.7055,38.7148,173488.0
2021-01-13 10:00:00,41.65,41.69,41.62,41.68,70601.0,38.7148,38.752,38.6869,38.7427,70601.0
2021-01-13 10:10:00,41.69,41.75,41.69,41.74,70516.0,38.752,38.8077,38.752,38.7984,70516.0
2021-01-13 10:20:00,41.75,41.77,41.73,41.77,36271.0,38.8077,38.8263,38.7892,38.8263,36271.0
2021-01-13 10:30:00,41.77,41.77,41.73,41.75,36837.0,38.8263,38.8263,38.7892,38.8077,36837.0
2021-01-13 10:40:00,41.75,41.76,41.72,41.73,91525.0,38.8077,38.817,38.7799,38.7892,91525.0
2021-01-13 10:50:00,41.73,41.75,41.71,41.75,28488.0,38.7892,38.8077,38.7706,38.8077,28488.0
2021-01-13 11:00:00,41.75,41.76,41.73,41.73,53377.0,38.8077,38.817,38.7892,38.7892,53377.0
2021-01-13 11:10:00,41.74,41.74,41.69,41.7,34389.0,38.7984,38.7984,38.752,38.7613,34389.0
2021-01-13 11:20:00,41.71,41.74,41.7,41.73,31903.0,38.7706,38.7984,38.7613,38.7892,31903.0
2021-01-13 11:30:00,41.72,41.75,41.71,41.75,50167.0,38.7799,38.8077,38.7706,38.8077,50167.0
2021-01-13 11:40:00,41.74,41.77,41.74,41.75,27444.0,38.7984,38.8263,38.7984,38.8077,27444.0
2021-01-13 11:50:00,41.74,41.76,41.74,41.75,42361.0,38.7984,38.817,38.7984,38.8077,42361.0
2021-01-13 12:00:00,41.75,41.76,41.74,41.75,27752.0,38.8077,38.817,38.7984,38.8077,27752.0
2021-01-13 12:10:00,41.76,41.77,41.72,41.72,30043.0,38.817,38.8263,38.7799,38.7799,30043.0
2021-01-13 12:20:00,41.72,41.78,41.71,41.78,84829.0,38.7799,38.8356,38.7706,38.8356,84829.0
2021-01-13 12:30:00,41.77,41.8,41.77,41.8,55239.0,38.8263,38.8542,38.8263,38.8542,55239.0
2021-01-13 12:40:00,41.79,41.82,41.79,41.81,11029.0,38.8449,38.8728,38.8449,38.8635,11029.0
2021-01-13 12:50:00,41.81,41.83,41.81,41.82,30098.0,38.8635,38.8821,38.8635,38.8728,30098.0
2021-01-13 13:00:00,41.81,41.82,41.79,41.79,26482.0,38.8635,38.8728,38.8449,38.8449,26482.0
2021-01-13 13:10:00,41.8,41.81,41.8,41.8,8596.0,38.8542,38.8635,38.8542,38.8542,8596.0
2021-01-13 13:20:00,41.8,41.81,41.78,41.79,35543.0,38.8542,38.8635,38.8356,38.8449,35543.0
2021-01-13 13:30:00,41.79,41.8,41.79,41.8,12829.0,38.8449,38.8542,38.8449,38.8542,12829.0
2021-01-13 13:40:00,41.79,41.8,41.77,41.77,40073.0,38.8449,38.8542,38.8263,38.8263,40073.0
2021-01-13 13:50:00,41.78,41.82,41.78,41.79,102033.0,38.8356,38.8728,38.8356,38.8449,102033.0
2021-01-13 14:00:00,41.79,41.82,41.77,41.79,141707.0,38.8449,38.8728,38.8263,38.8449,141707.0
2021-01-13 14:10:00,41.8,41.81,41.79,41.8,33056.0,38.8542,38.8635,38.8449,38.8542,33056.0
2021-01-13 14:20:00,41.79,41.8,41.77,41.78,59638.0,38.8449,38.8542,38.8263,38.8356,59638.0
2021-01-13 14:30:00,41.78,41.79,41.76,41.77,43797.0,38.8356,38.8449,38.817,38.8263,43797.0
2021-01-13 14:40:00,41.77,41.77,41.72,41.73,31046.0,38.8263,38.8263,38.7799,38.7892,31046.0
2021-01-13 14:50:00,41.73,41.73,41.72,41.73,19099.0,38.7892,38.7892,38.7799,38.7892,19099.0
2021-01-13 15:00:00,41.73,41.73,41.72,41.73,25255.0,38.7892,38.7892,38.7799,38.7892,25255.0
2021-01-13 15:10:00,41.73,41.74,41.72,41.73,39615.0,38.7892,38.7984,38.7799,38.7892,39615.0
2021-01-13 15:20:00,41.73,41.74,41.68,41.68,41361.0,38.7892,38.7984,38.7427,38.7427,41361.0
2021-01-13 15:30:00,41.69,41.71,41.67,41.71,43797.0,38.752,38.7706,38.7334,38.7706,43797.0
2021-01-13 15:40:00,41.71,41.71,41.7,41.7,42734.0,38.7706,38.7706,38.7613,38.7613,42734.0
2021-01-13 15:50:00,41.7,41.71,41.64,41.65,293072.0,38.7613,38.7706,38.7055,38.7148,293072.0
2021-01-14 09:30:00,41.79,41.85,41.79,41.84,110812.0,38.8449,38.9007,38.8449,38.8914,110812.0
2021-01-14 09:40:00,41.84,41.85,41.78,41.8,112412.0,38.8914,38.9007,38.8356,38.8542,112412.0
2021-01-14 09:50:00,41.8,41.81,41.76,41.77,103127.0,38.8542,38.8635,38.817,38.8263,103127.0
2021-01-14 10:00:00,41.77,41.82,41.75,41.8,140768.0,38.8263,38.8728,38.8077,38.8542,140768.0
2021-01-14 10:10:00,41.81,41.85,41.78,41.84,63003.0,38.8635,38.9007,38.8356,38.8914,63003.0
2021-01-14 10:20:00,41.84,41.85,41.8,41.8,81686.0,38.8914,38.9007,38.8542,38.8542,81686.0
2021-01-14 10:30:00,41.8,41.82,41.79,41.82,95663.0,38.8542,38.8728,38.8449,38.8728,95663.0
2021-01-14 10:40:00,41.81,41.82,41.79,41.8,60476.0,38.8635,38.8728,38.8449,38.8542,60476.0
2021-01-14 10:50:00,41.81,41.83,41.79,41.82,102284.0,38.8635,38.8821,38.8449,38.8728,102284.0
2021-01-14 11:00:00,41.82,41.84,41.81,41.82,65138.0,38.8728,38.8914,38.8635,38.8728,65138.0
2021-01-14 11:10:00,41.82,41.83,41.8,41.81,74401.0,38.8728,38.8821,38.8542,38.8635,74401.0
2021-01-14 11:20:00,41.82,41.83,41.81,41.82,23593.0,38.8728,38.8821,38.8635,38.8728,23593.0
2021-01-14 11:30:00,41.83,41.86,41.82,41.85,56978.0,38.8821,38.91,38.8728,38.9007,56978.0
2021-01-14 11:40:00,41.85,41.88,41.84,41.87,64609.0,38.9007,38.9286,38.8914,38.9193,64609.0
2021-01-14 11:50:00,41.87,41.89,41.85,41.89,25670.0,38.9193,38.9379,38.9007,38.9379,25670.0
2021-01-14 12:00:00,41.89,41.91,41.88,41.9,50280.0,38.9379,38.9565,38.9286,38.9472,50280.0
2021-01-14 12:10:00,41.89,41.9,41.87,41.89,62134.0,38.9379,38.9472,38.9193,38.9379,62134.0
2021-01-14 12:20:00,41.89,41.91,41.88,41.91,56193.0,38.9379,38.9565,38.9286,38.9565,56193.0
2021-01-14 12:30:00,41.91,41.94,41.87,41.88,41917.0,38.9565,38.9844,38.9193,38.9286,41917.0
2021-01-14 12:40:00,41.88,41.88,41.84,41.87,25048.0,38.9286,38.9286,38.8914,38.9193,25048.0
2021-01-14 12:50:00,41.87,41.94,41.87,41.94,109132.0,38.9193,38.9844,38.9193,38.9844,109132.0
2021-01-14 13:00:00,41.94,41.96,41.93,41.95,31557.0,38.9844,39.0029,38.9751,38.9936,31557.0
2021-01-14 13:10:00,41.95,41.95,41.92,41.94,30342.0,38.9936,38.9936,38.9658,38.9844,30342.0
2021-01-14 13:20:00,41.93,41.94,41.84,41.85,108376.0,38.9751,38.9844,38.8914,38.9007,108376.0
2021-01-14 13:30:00,41.84,41.88,41.84,41.87,40799.0,38.8914,38.9286,38.8914,38.9193,40799.0
2021-01-14 13:40:00,41.87,41.87,41.79,41.8,132279.0,38.9193,38.9193,38.8449,38.8542,132279.0
2021-01-14 13:50:00,41.81,41.81,41.79,41.8,27772.0,38.8635,38.8635,38.8449,38.8542,27772.0
2021-01-14 14:00:00,41.8,41.82,41.78,41.8,27856.0,38.8542,38.8728,38.8356,38.8542,27856.0
2021-01-14 14:10:00,41.8,41.81,41.78,41.8,31151.0,38.8542,38.8635,38.8356,38.8542,31151.0
2021-01-14 14:20:00,41.8,41.82,41.78,41.82,36130.0,38.8542,38.8728,38.8356,38.8728,36130.0
2021-01-14 14:30:00,41.81,41.82,41.81,41.82,24002.0,38.8635,38.8728,38.8635,38.8728,24002.0
2021-01-14 14:40:00,41.82,41.82,41.77,41.77,89810.0,38.8728,38.8728,38.8263,38.8263,89810.0
2021-01-14 14:50:00,41.77,41.78,41.75,41.77,97217.0,38.8263,38.8356,38.8077,38.8263,97217.0
2021-01-14 15:00:00,41.77,41.82,41.77,41.81,40001.0,38.8263,38.8728,38.8263,38.8635,40001.0
2021-01-14 15:10:00,41.81,41.82,41.76,41.76,25733.0,38.8635,38.8728,38.817,38.817,25733.0
2021-01-14 15:20:00,41.76,41.78,41.75,41.77,77546.0,38.817,38.8356,38.8077,38.8263,77546.0
2021-01-14 15:30:00,41.77,41.81,41.77,41.79,53793.0,38.8263,38.8635,38.8263,38.8449,53793.0
2021-01-14 15:40:00,41.79,41.8,41.78,41.8,29014.0,38.8449,38.8542,38.8356,38.8542,29014.0
2021-01-14 15:50:00,41.8,41.81,41.77,41.8,165972.0,38.8542,38.8635,38.8263,38.8542,165972.0
2021-01-15 09:30:00,41.24,41.25,41.12,41.23,278030.0,38.3337,38.343,38.2221,38.3244,278030.0
2021-01-15 09:40:00,41.24,41.3,41.21,41.28,161570.0,38.3337,38.3895,38.3058,38.3709,161570.0
2021-01-15 09:50:00,41.29,41.29,41.23,41.25,69941.0,38.3802,38.3802,38.3244,38.343,69941.0
2021-01-15 10:00:00,41.25,41.26,41.08,41.08,117747.0,38.343,38.3523,38.185,38.185,117747.0
2021-01-15 10:10:00,41.08,41.18,41.07,41.15,114202.0,38.185,38.2779,38.1757,38.25,114202.0
2021-01-15 10:20:00,41.15,41.16,41.09,41.12,86526.0,38.25,38.2593,38.1943,38.2221,86526.0
2021-01-15 10:30:00,41.12,41.18,41.1,41.18,76607.0,38.2221,38.2779,38.2035,38.2779,76607.0
2021-01-15 10:40:00,41.19,41.21,41.17,41.19,59714.0,38.2872,38.3058,38.2686,38.2872,59714.0
2021-01-15 10:50:00,41.2,41.24,41.19,41.22,62500.0,38.2965,38.3337,38.2872,38.3151,62500.0
2021-01-15 11:00:00,41.22,41.23,41.18,41.2,120053.0,38.3151,38.3244,38.2779,38.2965,120053.0
2021-01-15 11:10:00,41.21,41.23,41.19,41.22,101084.0,38.3058,38.3244,38.2872,38.3151,101084.0
2021-01-15 11:20:00,41.22,41.26,41.19,41.26,76116.0,38.3151,38.3523,38.2872,38.3523,76116.0
2021-01-15 11:30:00,41.26,41.28,41.25,41.27,70132.0,38.3523,38.3709,38.343,38.3616,70132.0
2021-01-15 11:40:00,41.28,41.3,41.25,41.25,44439.0,38.3709,38.3895,38.343,38.343,44439.0
2021-01-15 11:50:00,41.24,41.25,41.23,41.24,35544.0,38.3337,38.343,38.3244,38.3337,35544.0
2021-01-15 12:00:00,41.24,41.26,41.22,41.26,48370.0,38.3337,38.3523,38.3151,38.3523,48370.0
2021-01-15 12:10:00,41.26,41.26,41.23,41.23,78570.0,38.3523,38.3523,38.3244,38.3244,78570.0
2021-01-15 12:20:00,41.23,41.25,41.22,41.24,52370.0,38.3244,38.343,38.3151,38.3337,52370.0
2021-01-15 12:30:00,41.24,41.25,41.2,41.2,18744.0,38.3337,38.343,38.2965,38.2965,18744.0
2021-01-15 12:40:00,41.2,41.23,41.2,41.2,48939.0,38.2965,38.3244,38.2965,38.2965,48939.0
2021-01-15 12:50:00,41.2,41.25,41.19,41.25,48709.0,38.2965,38.343,38.2872,38.343,48709.0
2021-01-15 13:00:00,41.25,41.25,41.22,41.23,190294.0,38.343,38.343,38.3151,38.3244,190294.0
2021-01-15 13:10:00,41.23,41.28,41.23,41.24,183689.0,38.3244,38.3709,38.3244,38.3337,183689.0
2021-01-15 13:20:00,41.24,41.25,41.19,41.19,91133.0,38.3337,38.343,38.2872,38.2872,91133.0
2021-01-15 13:30:00,41.2,41.21,41.18,41.2,84758.0,38.2965,38.3058,38.2779,38.2965,84758.0
2021-01-15 13:40:00,41.2,41.21,41.19,41.2,179162.0,38.2965,38.3058,38.2872,38.2965,179162.0
2021-01-15 13:50:00,41.2,41.21,41.18,41.2,43341.0,38.2965,38.3058,38.2779,38.2965,43341.0
2021-01-15 14:00:00,41.2,41.21,41.19,41.19,86075.0,38.2965,38.3058,38.2872,38.2872,86075.0
2021-01-15 14:10:00,41.19,41.21,41.19,41.19,23389.0,38.2872,38.3058,38.2872,38.2872,23389.0
2021-01-15 14:20:00,41.19,41.2,41.18,41.18,34551.0,38.2872,38.2965,38.2779,38.2779,34551.0
2021-01-15 14:30:00,41.19,41.21,41.17,41.2,133537.0,38.2872,38.3058,38.2686,38.2965,133537.0
2021-01-15 14:40:00,41.19,41.19,41.14,41.14,169376.0,38.2872,38.2872,38.2407,38.2407,169376.0
2021-01-15 14:50:00,41.15,41.15,41.1,41.1,178182.0,38.25,38.25,38.2035,38.2035,178182.0
2021-01-15 15:00:00,41.11,41.13,41.08,41.09,192783.0,38.2128,38.2314,38.185,38.1943,192783.0
2021-01-15 15:10:00,41.1,41.14,41.1,41.1,151860.0,38.2035,38.2407,38.2035,38.2035,151860.0
2021-01-15 15:20:00,41.11,41.11,41.08,41.09,133599.0,38.2128,38.2128,38.185,38.1943,133599.0
2021-01-15 15:30:00,41.08,41.09,41.06,41.08,175327.0,38.185,38.1943,38.1664,38.185,175327.0
2021-01-15 15:40:00,41.08,41.1,41.05,41.05,324468.0,38.185,38.2035,38.1571,38.1571,324468.0
2021-01-15 15:50:00,41.05,41.06,40.97,40.99,1560789.0,38.1571,38.1664,38.0827,38.1013,1560789.0
2021-01-19 09:30:00,41.47,41.47,41.23,41.25,558478.0,38.5475,38.5475,38.3244,38.343,558478.0
2021-01-19 09:40:00,41.25,41.27,41.17,41.19,166678.0,38.343,38.3616,38.2686,38.2872,166678.0
2021-01-19 09:50:00,41.19,41.22,41.15,41.21,130832.0,38.2872,38.3151,38.25,38.3058,130832.0
2021-01-19 10:00:00,41.22,41.24,41.17,41.23,202521.0,38.3151,38.3337,38.2686,38.3244,202521.0
2021-01-19 10:10:00,41.23,41.24,41.19,41.21,203882.0,38.3244,38.3337,38.2872,38.3058,203882.0
2021-01-19 10:20:00,41.21,41.22,41.18,41.2,193645.0,38.3058,38.3151,38.2779,38.2965,193645.0
2021-01-19 10:30:00,41.21,41.21,41.18,41.19,146793.0,38.3058,38.3058,38.2779,38.2872,146793.0
2021-01-19 10:40:00,41.18,41.22,41.18,41.21,88007.0,38.2779,38.3151,38.2779,38.3058,88007.0
2021-01-19 10:50:00,41.21,41.23,41.2,41.21,65320.0,38.3058,38.3244,38.2965,38.3058,65320.0
2021-01-19 11:00:00,41.21,41.24,41.2,41.21,125011.0,38.3058,38.3337,38.2965,38.3058,125011.0
2021-01-19 11:10:00,41.22,41.22,41.13,41.14,35882.0,38.3151,38.3151,38.2314,38.2407,35882.0
2021-01-19 11:20:00,41.14,41.16,41.11,41.14,78803.0,38.2407,38.2593,38.2128,38.2407,78803.0
2021-01-19 11:30:00,41.14,41.15,41.12,41.15,60308.0,38.2407,38.25,38.2221,38.25,60308.0
2021-01-19 11:40:00,41.15,41.2,41.14,41.2,40626.0,38.25,38.2965,38.2407,38.2965,40626.0
2021-01-19 11:50:00,41.2,41.22,41.19,41.21,33639.0,38.2965,38.3151,38.2872,38.3058,33639.0
2021-01-19 12:00:00,41.21,41.22,41.2,41.21,60352.0,38.3058,38.3151,38.2965,38.3058,60352.0
2021-01-19 12:10:00,41.21,41.21,41.17,41.18,64977.0,38.3058,38.3058,38.2686,38.2779,64977.0
2021-01-19 12:20:00,41.17,41.17,41.13,41.14,77576.0,38.2686,38.2686,38.2314,38.2407,77576.0
2021-01-19 12:30:00,41.14,41.19,41.13,41.17,86561.0,38.2407,38.2872,38.2314,38.2686,86561.0
2021-01-19 12:40:00,41.17,41.21,41.16,41.21,31547.0,38.2686,38.3058,38.2593,38.3058,31547.0
2021-01-19 12:50:00,41.2,41.22,41.18,41.22,38245.0,38.2965,38.3151,38.2779,38.3151,38245.0
2021-01-19 13:00:00,41.22,41.24,41.21,41.22,24073.0,38.3151,38.3337,38.3058,38.3151,24073.0
2021-01-19 13:10:00,41.22,41.22,41.2,41.21,25768.0,38.3151,38.3151,38.2965,38.3058,25768.0
2021-01-19 13:20:00,41.2,41.21,41.16,41.18,84696.0,38.2965,38.3058,38.2593,38.2779,84696.0
2021-01-19 13:30:00,41.18,41.2,41.16,41.19,40102.0,38.2779,38.2965,38.2593,38.2872,40102.0
2021-01-19 13:40:00,41.19,41.2,41.18,41.2,33186.0,38.2872,38.2965,38.2779,38.2965,33186.0
2021-01-19 13:50:00,41.19,41.22,41.19,41.22,16935.0,38.2872,38.3151,38.2872,38.3151,16935.0
2021-01-19 14:00:00,41.22,41.23,41.21,41.22,22786.0,38.3151,38.3244,38.3058,38.3151,22786.0
2021-01-19 14:10:00,41.21,41.22,41.21,41.22,15000.0,38.3058,38.3151,38.3058,38.3151,15000.0
2021-01-19 14:20:00,41.22,41.22,41.2,41.2,34459.0,38.3151,38.3151,38.2965,38.2965,34459.0
2021-01-19 14:30:00,41.21,41.22,41.19,41.21,61901.0,38.3058,38.3151,38.2872,38.3058,61901.0
2021-01-19 14:40:00,41.21,41.22,41.18,41.2,60676.0,38.3058,38.3151,38.2779,38.2965,60676.0
2021-01-19 14:50:00,41.19,41.2,41.19,41.19,31972.0,38.2872,38.2965,38.2872,38.2872,31972.0
2021-01-19 15:00:00,41.19,41.2,41.17,41.18,42940.0,38.2872,38.2965,38.2686,38.2779,42940.0
2021-01-19 15:10:00,41.18,41.18,41.16,41.17,20118.0,38.2779,38.2779,38.2593,38.2686,20118.0
2021-01-19 15:20:00,41.16,41.16,41.14,41.14,36975.0,38.2593,38.2593,38.2407,38.2407,36975.0
2021-01-19 15:30:00,41.15,41.16,41.14,41.15,80525.0,38.25,38.2593,38.2407,38.25,80525.0
2021-01-19 15:40:00,41.15,41.17,41.15,41.16,59941.0,38.25,38.2686,38.25,38.2593,59941.0
2021-01-19 15:50:00,41.16,41.18,41.14,41.15,183464.0,38.2593,38.2779,38.2407,38.25,183464.0
2021-01-20 09:30:00,41.9,41.9,41.79,41.8,424579.0,38.9472,38.9472,38.8449,38.8542,424579.0
2021-01-20 09:40:00,41.81,41.83,41.77,41.81,507000.0,38.8635,38.8821,38.8263,38.8635,507000.0
2021-01-20 09:50:00,41.81,41.83,41.76,41.8,329902.0,38.8635,38.8821,38.817,38.8542,329902.0
2021-01-20 10:00:00,41.8,41.89,41.79,41.87,247963.0,38.8542,38.9379,38.8449,38.9193,247963.0
2021-01-20 10:10:00,41.88,41.93,41.87,41.92,158349.0,38.9286,38.9751,38.9193,38.9658,158349.0
2021-01-20 10:20:00,41.93,41.95,41.92,41.95,139764.0,38.9751,38.9936,38.9658,38.9936,139764.0
2021-01-20 10:30:00,41.95,41.96,41.94,41.94,72468.0,38.9936,39.0029,38.9844,38.9844,72468.0
2021-01-20 10:40:00,41.94,41.95,41.92,41.92,64296.0,38.9844,38.9936,38.9658,38.9658,64296.0
2021-01-20 10:50:00,41.91,41.92,41.86,41.88,70045.0,38.9565,38.9658,38.91,38.9286,70045.0
2021-01-20 11:00:00,41.89,41.9,41.86,41.86,115851.0,38.9379,38.9472,38.91,38.91,115851.0
2021-01-20 11:10:00,41.86,41.86,41.84,41.85,65335.0,38.91,38.91,38.8914,38.9007,65335.0
2021-01-20 11:20:00,41.85,41.86,41.82,41.85,162694.0,38.9007,38.91,38.8728,38.9007,162694.0
2021-01-20 11:30:00,41.85,41.86,41.83,41.84,57534.0,38.9007,38.91,38.8821,38.8914,57534.0
2021-01-20 11:40:00,41.85,41.87,41.84,41.87,10013.0,38.9007,38.9193,38.8914,38.9193,10013.0
2021-01-20 11:50:00,41.87,41.89,41.85,41.87,76914.0,38.9193,38.9379,38.9007,38.9193,76914.0
2021-01-20 12:00:00,41.87,41.89,41.86,41.89,43766.0,38.9193,38.9379,38.91,38.9379,43766.0
2021-01-20 12:10:00,41.89,41.9,41.88,41.89,16158.0,38.9379,38.9472,38.9286,38.9379,16158.0
2021-01-20 12:20:00,41.89,41.91,41.88,41.9,14921.0,38.9379,38.9565,38.9286,38.9472,14921.0
2021-01-20 12:30:00,41.9,41.92,41.9,41.9,36377.0,38.9472,38.9658,38.9472,38.9472,36377.0
2021-01-20 12:40:00,41.91,41.93,41.9,41.92,6237.0,38.9565,38.9751,38.9472,38.9658,6237.0
2021-01-20 12:50:00,41.91,41.93,41.91,41.91,22579.0,38.9565,38.9751,38.9565,38.9565,22579.0
2021-01-20 13:00:00,41.92,41.94,41.9,41.91,7821.0,38.9658,38.9844,38.9472,38.9565,7821.0
2021-01-20 13:10:00,41.91,41.92,41.9,41.92,7299.0,38.9565,38.9658,38.9472,38.9658,7299.0
2021-01-20 13:20:00,41.91,41.93,41.9,41.9,18038.0,38.9565,38.9751,38.9472,38.9472,18038.0
2021-01-20 13:30:00,41.91,41.93,41.89,41.9,13234.0,38.9565,38.9751,38.9379,38.9472,13234.0
2021-01-20 13:40:00,41.9,41.9,41.89,41.9,7446.0,38.9472,38.9472,38.9379,38.9472,7446.0
2021-01-20 13:50:00,41.9,41.91,41.89,41.9,12446.0,38.9472,38.9565,38.9379,38.9472,12446.0
2021-01-20 14:00:00,41.9,41.91,41.89,41.9,2763.0,38.9472,38.9565,38.9379,38.9472,2763.0
2021-01-20 14:10:00,41.9,41.91,41.89,41.91,61441.0,38.9472,38.9565,38.9379,38.9565,61441.0
2021-01-20 14:20:00,41.91,41.92,41.9,41.91,15502.0,38.9565,38.9658,38.9472,38.9565,15502.0
2021-01-20 14:30:00,41.91,41.96,41.91,41.95,115049.0,38.9565,39.0029,38.9565,38.9936,115049.0
2021-01-20 14:40:00,41.95,41.95,41.94,41.95,5891.0,38.9936,38.9936,38.9844,38.9936,5891.0
2021-01-20 14:50:00,41.95,41.96,41.94,41.96,47404.0,38.9936,39.0029,38.9844,39.0029,47404.0
2021-01-20 15:00:00,41.96,41.98,41.95,41.97,44733.0,39.0029,39.0215,38.9936,39.0122,44733.0
2021-01-20 15:10:00,41.97,41.99,41.94,41.98,28451.0,39.0122,39.0308,38.9844,39.0215,28451.0
2021-01-20 15:20:00,41.98,41.99,41.97,41.97,29352.0,39.0215,39.0308,39.0122,39.0122,29352.0
2021-01-20 15:30:00,41.97,41.99,41.97,41.97,24215.0,39.0122,39.0308,39.0122,39.0122,24215.0
2021-01-20 15:40:00,41.97,42.0,41.97,41.99,49953.0,39.0122,39.0401,39.0122,39.0308,49953.0
2021-01-20 15:50:00,41.99,41.99,41.96,41.97,344455.0,39.0308,39.0308,39.0029,39.0122,344455.0
2021-01-21 09:30:00,41.8,41.8,41.7,41.73,130177.0,38.8542,38.8542,38.7613,38.7892,130177.0
2021-01-21 09:40:00,41.72,41.75,41.7,41.73,116951.0,38.7799,38.8077,38.7613,38.7892,116951.0
2021-01-21 09:50:00,41.73,41.74,41.68,41.7,69976.0,38.7892,38.7984,38.7427,38.7613,69976.0
2021-01-21 10:00:00,41.7,41.71,41.66,41.7,121300.0,38.7613,38.7706,38.7241,38.7613,121300.0
2021-01-21 10:10:00,41.7,41.83,41.69,41.83,55635.0,38.7613,38.8821,38.752,38.8821,55635.0
2021-01-21 10:20:00,41.82,41.85,41.8,41.84,35739.0,38.8728,38.9007,38.8542,38.8914,35739.0
2021-01-21 10:30:00,41.84,41.85,41.79,41.8,58913.0,38.8914,38.9007,38.8449,38.8542,58913.0
2021-01-21 10:40:00,41.8,41.86,41.8,41.85,73150.0,38.8542,38.91,38.8542,38.9007,73150.0
2021-01-21 10:50:00,41.85,41.87,41.83,41.83,41369.0,38.9007,38.9193,38.8821,38.8821,41369.0
2021-01-21 11:00:00,41.83,41.85,41.8,41.81,30909.0,38.8821,38.9007,38.8542,38.8635,30909.0
2021-01-21 11:10:00,41.8,41.82,41.76,41.82,74468.0,38.8542,38.8728,38.817,38.8728,74468.0
2021-01-21 11:20:00,41.82,41.84,41.81,41.81,30267.0,38.8728,38.8914,38.8635,38.8635,30267.0
2021-01-21 11:30:00,41.81,41.82,41.7,41.74,118621.0,38.8635,38.8728,38.7613,38.7984,118621.0
2021-01-21 11:40:00,41.73,41.76,41.68,41.75,43232.0,38.7892,38.817,38.7427,38.8077,43232.0
2021-01-21 11:50:00,41.75,41.8,41.75,41.77,28178.0,38.8077,38.8542,38.8077,38.8263,28178.0
2021-01-21 12:00:00,41.77,41.77,41.71,41.72,38317.0,38.8263,38.8263,38.7706,38.7799,38317.0
2021-01-21 12:10:00,41.72,41.73,41.67,41.68,38003.0,38.7799,38.7892,38.7334,38.7427,38003.0
2021-01-21 12:20:00,41.68,41.7,41.66,41.69,19150.0,38.7427,38.7613,38.7241,38.752,19150.0
2021-01-21 12:30:00,41.69,41.7,41.67,41.7,29565.0,38.752,38.7613,38.7334,38.7613,29565.0
2021-01-21 12:40:00,41.7,41.71,41.69,41.71,25612.0,38.7613,38.7706,38.752,38.7706,25612.0
2021-01-21 12:50:00,41.7,41.73,41.69,41.72,29364.0,38.7613,38.7892,38.752,38.7799,29364.0
2021-01-21 13:00:00,41.73,41.73,41.7,41.73,27929.0,38.7892,38.7892,38.7613,38.7892,27929.0
2021-01-21 13:10:00,41.73,41.74,41.71,41.73,36637.0,38.7892,38.7984,38.7706,38.7892,36637.0
2021-01-21 13:20:00,41.72,41.75,41.72,41.74,29881.0,38.7799,38.8077,38.7799,38.7984,29881.0
2021-01-21 13:30:00,41.75,41.76,41.74,41.76,6437.0,38.8077,38.817,38.7984,38.817,6437.0
2021-01-21 13:40:00,41.76,41.77,41.74,41.75,26821.0,38.817,38.8263,38.7984,38.8077,26821.0
2021-01-21 13:50:00,41.75,41.79,41.74,41.79,54379.0,38.8077,38.8449,38.7984,38.8449,54379.0
2021-01-21 14:00:00,41.8,41.83,41.8,41.83,69682.0,38.8542,38.8821,38.8542,38.8821,69682.0
2021-01-21 14:10:00,41.82,41.83,41.82,41.83,7994.0,38.8728,38.8821,38.8728,38.8821,7994.0
2021-01-21 14:20:00,41.83,41.84,41.82,41.83,26823.0,38.8821,38.8914,38.8728,38.8821,26823.0
2021-01-21 14:30:00,41.84,41.85,41.82,41.84,27887.0,38.8914,38.9007,38.8728,38.8914,27887.0
2021-01-21 14:40:00,41.85,41.86,41.83,41.86,57122.0,38.9007,38.91,38.8821,38.91,57122.0
2021-01-21 14:50:00,41.86,41.88,41.85,41.86,44406.0,38.91,38.9286,38.9007,38.91,44406.0
2021-01-21 15:00:00,41.86,41.86,41.85,41.86,14469.0,38.91,38.91,38.9007,38.91,14469.0
2021-01-21 15:10:00,41.86,41.86,41.83,41.85,44149.0,38.91,38.91,38.8821,38.9007,44149.0
2021-01-21 15:20:00,41.86,41.86,41.85,41.85,13921.0,38.91,38.91,38.9007,38.9007,13921.0
2021-01-21 15:30:00,41.85,41.86,41.84,41.84,49829.0,38.9007,38.91,38.8914,38.8914,49829.0
2021-01-21 15:40:00,41.84,41.85,41.84,41.84,31542.0,38.8914,38.9007,38.8914,38.8914,31542.0
2021-01-21 15:50:00,41.85,41.86,41.82,41.82,124374.0,38.9007,38.91,38.8728,38.8728,124374.0
2021-01-22 09:30:00,41.1,41.29,41.08,41.29,286357.0,38.2035,38.3802,38.185,38.3802,286357.0
2021-01-22 09:40:00,41.28,41.35,41.28,41.34,130763.0,38.3709,38.4359,38.3709,38.4266,130763.0
2021-01-22 09:50:00,41.34,41.39,41.33,41.38,77266.0,38.4266,38.4731,38.4173,38.4638,77266.0
2021-01-22 10:00:00,41.38,41.41,41.36,41.39,87907.0,38.4638,38.4917,38.4452,38.4731,87907.0
2021-01-22 10:10:00,41.39,41.4,41.35,41.36,55819.0,38.4731,38.4824,38.4359,38.4452,55819.0
2021-01-22 10:20:00,41.35,41.36,41.3,41.34,69328.0,38.4359,38.4452,38.3895,38.4266,69328.0
2021-01-22 10:30:00,41.35,41.37,41.31,41.33,40218.0,38.4359,38.4545,38.3988,38.4173,40218.0
2021-01-22 10:40:00,41.34,41.36,41.31,41.32,101288.0,38.4266,38.4452,38.3988,38.408,101288.0
2021-01-22 10:50:00,41.32,41.37,41.31,41.35,101690.0,38.408,38.4545,38.3988,38.4359,101690.0
2021-01-22 11:00:00,41.35,41.43,41.35,41.43,140161.0,38.4359,38.5103,38.4359,38.5103,140161.0
2021-01-22 11:10:00,41.42,41.43,41.4,41.41,68458.0,38.501,38.5103,38.4824,38.4917,68458.0
2021-01-22 11:20:00,41.41,41.43,41.38,41.39,51727.0,38.4917,38.5103,38.4638,38.4731,51727.0
2021-01-22 11:30:00,41.39,41.42,41.38,41.38,42021.0,38.4731,38.501,38.4638,38.4638,42021.0
2021-01-22 11:40:00,41.39,41.4,41.37,41.39,54407.0,38.4731,38.4824,38.4545,38.4731,54407.0
2021-01-22 11:50:00,41.39,41.41,41.39,41.4,47328.0,38.4731,38.4917,38.4731,38.4824,47328.0
2021-01-22 12:00:00,41.4,41.42,41.38,41.4,68292.0,38.4824,38.501,38.4638,38.4824,68292.0
2021-01-22 12:10:00,41.41,41.44,41.4,41.41,105755.0,38.4917,38.5196,38.4824,38.4917,105755.0
2021-01-22 12:20:00,41.4,41.41,41.38,41.38,47161.0,38.4824,38.4917,38.4638,38.4638,47161.0
2021-01-22 12:30:00,41.38,41.4,41.36,41.39,37676.0,38.4638,38.4824,38.4452,38.4731,37676.0
2021-01-22 12:40:00,41.38,41.39,41.36,41.38,29147.0,38.4638,38.4731,38.4452,38.4638,29147.0
2021-01-22 12:50:00,41.37,41.37,41.35,41.36,26745.0,38.4545,38.4545,38.4359,38.4452,26745.0
2021-01-22 13:00:00,41.36,41.37,41.34,41.34,35526.0,38.4452,38.4545,38.4266,38.4266,35526.0
2021-01-22 13:10:00,41.33,41.37,41.33,41.36,50585.0,38.4173,38.4545,38.4173,38.4452,50585.0
2021-01-22 13:20:00,41.36,41.4,41.36,41.38,41429.0,38.4452,38.4824,38.4452,38.4638,41429.0
2021-01-22 13:30:00,41.38,41.42,41.37,41.42,46369.0,38.4638,38.501,38.4545,38.501,46369.0
2021-01-22 13:40:00,41.41,41.43,41.41,41.43,35146.0,38.4917,38.5103,38.4917,38.5103,35146.0
2021-01-22 13:50:00,41.43,41.46,41.42,41.45,65857.0,38.5103,38.5382,38.501,38.5289,65857.0
2021-01-22 14:00:00,41.45,41.46,41.44,41.45,41629.0,38.5289,38.5382,38.5196,38.5289,41629.0
2021-01-22 14:10:00,41.44,41.5,41.44,41.5,97026.0,38.5196,38.5754,38.5196,38.5754,97026.0
2021-01-22 14:20:00,41.49,41.52,41.41,41.41,66759.0,38.5661,38.594,38.4917,38.4917,66759.0
2021-01-22 14:30:00,41.41,41.44,41.4,41.42,56206.0,38.4917,38.5196,38.4824,38.501,56206.0
2021-01-22 14:40:00,41.42,41.44,41.4,41.4,56179.0,38.501,38.5196,38.4824,38.4824,56179.0
2021-01-22 14:50:00,41.41,41.41,41.39,41.4,69872.0,38.4917,38.4917,38.4731,38.4824,69872.0
2021-01-22 15:00:00,41.39,41.43,41.39,41.41,93008.0,38.4731,38.5103,38.4731,38.4917,93008.0
2021-01-22 15:10:00,41.4,41.42,41.39,41.4,51465.0,38.4824,38.501,38.4731,38.4824,51465.0
2021-01-22 15:20:00,41.39,41.44,41.39,41.41,85370.0,38.4731,38.5196,38.4731,38.4917,85370.0
2021-01-22 15:30:00,41.42,41.45,41.4,41.44,92668.0,38.501,38.5289,38.4824,38.5196,92668.0
2021-01-22 15:40:00,41.43,41.44,41.42,41.43,117821.0,38.5103,38.5196,38.501,38.5103,117821.0
2021-01-22 15:50:00,41.43,41.44,41.33,41.34,693133.0,38.5103,38.5196,38.4173,38.4266,693133.0
2021-01-25 09:30:00,40.79,40.82,40.65,40.66,294072.0,37.9154,37.9433,37.7853,37.7946,294072.0
2021-01-25 09:40:00,40.67,40.73,40.58,40.61,254898.0,37.8039,37.8596,37.7202,37.7481,254898.0
2021-01-25 09:50:00,40.6,40.63,40.58,40.59,380845.0,37.7388,37.7667,37.7202,37.7295,380845.0
2021-01-25 10:00:00,40.59,40.62,40.56,40.62,483716.0,37.7295,37.7574,37.7016,37.7574,483716.0
2021-01-25 10:10:00,40.62,40.69,40.62,40.68,399979.0,37.7574,37.8224,37.7574,37.8131,399979.0
2021-01-25 10:20:00,40.68,40.71,40.66,40.7,55774.0,37.8131,37.841,37.7946,37.8317,55774.0
2021-01-25 10:30:00,40.7,40.71,40.68,40.71,38342.0,37.8317,37.841,37.8131,37.841,38342.0
2021-01-25 10:40:00,40.71,40.74,40.68,40.69,91313.0,37.841,37.8689,37.8131,37.8224,91313.0
2021-01-25 10:50:00,40.68,40.69,40.59,40.61,110435.0,37.8131,37.8224,37.7295,37.7481,110435.0
2021-01-25 11:00:00,40.6,40.63,40.4,40.41,428749.0,37.7388,37.7667,37.5529,37.5622,428749.0
2021-01-25 11:10:00,40.41,40.52,40.4,40.51,186264.0,37.5622,37.6644,37.5529,37.6551,186264.0
2021-01-25 11:20:00,40.5,40.53,40.47,40.48,69272.0,37.6458,37.6737,37.6179,37.6272,69272.0
2021-01-25 11:30:00,40.49,40.49,40.44,40.47,142416.0,37.6365,37.6365,37.5901,37.6179,142416.0
2021-01-25 11:40:00,40.47,40.52,40.46,40.52,62232.0,37.6179,37.6644,37.6087,37.6644,62232.0
2021-01-25 11:50:00,40.52,40.58,40.51,40.57,89105.0,37.6644,37.7202,37.6551,37.7109,89105.0
2021-01-25 12:00:00,40.58,40.59,40.56,40.58,48043.0,37.7202,37.7295,37.7016,37.7202,48043.0
2021-01-25 12:10:00,40.57,40.58,40.5,40.52,81967.0,37.7109,37.7202,37.6458,37.6644,81967.0
2021-01-25 12:20:00,40.52,40.55,40.49,40.5,149262.0,37.6644,37.6923,37.6365,37.6458,149262.0
2021-01-25 12:30:00,40.5,40.58,40.48,40.56,106061.0,37.6458,37.7202,37.6272,37.7016,106061.0
2021-01-25 12:40:00,40.57,40.59,40.56,40.58,88949.0,37.7109,37.7295,37.7016,37.7202,88949.0
2021-01-25 12:50:00,40.58,40.59,40.54,40.57,72607.0,37.7202,37.7295,37.683,37.7109,72607.0
2021-01-25 13:00:00,40.57,40.59,40.57,40.58,12537.0,37.7109,37.7295,37.7109,37.7202,12537.0
2021-01-25 13:10:00,40.59,40.63,40.58,40.63,17197.0,37.7295,37.7667,37.7202,37.7667,17197.0
2021-01-25 13:20:00,40.62,40.63,40.61,40.63,19358.0,37.7574,37.7667,37.7481,37.7667,19358.0
2021-01-25 13:30:00,40.63,40.65,40.62,40.65,31725.0,37.7667,37.7853,37.7574,37.7853,31725.0
2021-01-25 13:40:00,40.64,40.65,40.63,40.65,19387.0,37.776,37.7853,37.7667,37.7853,19387.0
2021-01-25 13:50:00,40.65,40.65,40.61,40.63,39233.0,37.7853,37.7853,37.7481,37.7667,39233.0
2021-01-25 14:00:00,40.64,40.64,40.61,40.63,67970.0,37.776,37.776,37.7481,37.7667,67970.0
2021-01-25 14:10:00,40.63,40.63,40.58,40.59,57011.0,37.7667,37.7667,37.7202,37.7295,57011.0
2021-01-25 14:20:00,40.59,40.61,40.59,40.61,15508.0,37.7295,37.7481,37.7295,37.7481,15508.0
2021-01-25 14:30:00,40.61,40.63,40.6,40.61,46173.0,37.7481,37.7667,37.7388,37.7481,46173.0
2021-01-25 14:40:00,40.61,40.64,40.6,40.64,13284.0,37.7481,37.776,37.7388,37.776,13284.0
2021-01-25 14:50:00,40.64,40.64,40.61,40.62,58684.0,37.776,37.776,37.7481,37.7574,58684.0
2021-01-25 15:00:00,40.63,40.65,40.62,40.65,57018.0,37.7667,37.7853,37.7574,37.7853,57018.0
2021-01-25 15:10:00,40.65,40.65,40.6,40.63,74317.0,37.7853,37.7853,37.7388,37.7667,74317.0
2021-01-25 15:20:00,40.64,40.65,40.63,40.63,41327.0,37.776,37.7853,37.7667,37.7667,41327.0
2021-01-25 15:30:00,40.63,40.64,40.61,40.64,49483.0,37.7667,37.776,37.7481,37.776,49483.0
2021-01-25 15:40:00,40.64,40.65,40.63,40.65,102759.0,37.776,37.7853,37.7667,37.7853,102759.0
2021-01-25 15:50:00,40.65,40.69,40.65,40.69,375336.0,37.7853,37.8224,37.7853,37.8224,375336.0
2021-01-26 09:30:00,40.56,40.58,40.52,40.53,339125.0,37.7016,37.7202,37.6644,37.6737,339125.0
2021-01-26 09:40:00,40.54,40.55,40.5,40.52,120568.0,37.683,37.6923,37.6458,37.6644,120568.0
2021-01-26 09:50:00,40.52,40.53,40.49,40.49,142498.0,37.6644,37.6737,37.6365,37.6365,142498.0
2021-01-26 10:00:00,40.5,40.54,40.49,40.53,149125.0,37.6458,37.683,37.6365,37.6737,149125.0
2021-01-26 10:10:00,40.53,40.56,40.5,40.54,269609.0,37.6737,37.7016,37.6458,37.683,269609.0
2021-01-26 10:20:00,40.54,40.67,40.53,40.66,265986.0,37.683,37.8039,37.6737,37.7946,265986.0
2021-01-26 10:30:00,40.68,40.7,40.66,40.66,93590.0,37.8131,37.8317,37.7946,37.7946,93590.0
2021-01-26 10:40:00,40.67,40.7,40.65,40.65,89946.0,37.8039,37.8317,37.7853,37.7853,89946.0
2021-01-26 10:50:00,40.66,40.66,40.58,40.59,101650.0,37.7946,37.7946,37.7202,37.7295,101650.0
2021-01-26 11:00:00,40.59,40.62,40.54,40.56,111517.0,37.7295,37.7574,37.683,37.7016,111517.0
2021-01-26 11:10:00,40.56,40.59,40.56,40.58,41743.0,37.7016,37.7295,37.7016,37.7202,41743.0
2021-01-26 11:20:00,40.58,40.59,40.55,40.57,72809.0,37.7202,37.7295,37.6923,37.7109,72809.0
2021-01-26 11:30:00,40.57,40.58,40.54,40.55,55465.0,37.7109,37.7202,37.683,37.6923,55465.0
2021-01-26 11:40:00,40.56,40.56,40.52,40.52,35080.0,37.7016,37.7016,37.6644,37.6644,35080.0
2021-01-26 11:50:00,40.52,40.54,40.49,40.5,59186.0,37.6644,37.683,37.6365,37.6458,59186.0
2021-01-26 12:00:00,40.5,40.53,40.5,40.51,24347.0,37.6458,37.6737,37.6458,37.6551,24347.0
2021-01-26 12:10:00,40.52,40.53,40.52,40.52,14635.0,37.6644,37.6737,37.6644,37.6644,14635.0
2021-01-26 12:20:00,40.53,40.56,40.52,40.55,15687.0,37.6737,37.7016,37.6644,37.6923,15687.0
2021-01-26 12:30:00,40.55,40.57,40.54,40.57,14579.0,37.6923,37.7109,37.683,37.7109,14579.0
2021-01-26 12:40:00,40.56,40.56,40.54,40.55,30900.0,37.7016,37.7016,37.683,37.6923,30900.0
2021-01-26 12:50:00,40.55,40.58,40.54,40.57,26434.0,37.6923,37.7202,37.683,37.7109,26434.0
2021-01-26 13:00:00,40.57,40.6,40.55,40.58,17942.0,37.7109,37.7388,37.6923,37.7202,17942.0
2021-01-26 13:10:00,40.59,40.6,40.57,40.58,27798.0,37.7295,37.7388,37.7109,37.7202,27798.0
2021-01-26 13:20:00,40.58,40.61,40.58,40.59,10344.0,37.7202,37.7481,37.7202,37.7295,10344.0
2021-01-26 13:30:00,40.59,40.6,40.58,40.59,15922.0,37.7295,37.7388,37.7202,37.7295,15922.0
2021-01-26 13:40:00,40.59,40.6,40.58,40.59,15928.0,37.7295,37.7388,37.7202,37.7295,15928.0
2021-01-26 13:50:00,40.59,40.6,40.58,40.59,24426.0,37.7295,37.7388,37.7202,37.7295,24426.0
2021-01-26 14:00:00,40.59,40.61,40.59,40.61,26664.0,37.7295,37.7481,37.7295,37.7481,26664.0
2021-01-26 14:10:00,40.6,40.62,40.6,40.61,25032.0,37.7388,37.7574,37.7388,37.7481,25032.0
2021-01-26 14:20:00,40.62,40.62,40.57,40.59,39079.0,37.7574,37.7574,37.7109,37.7295,39079.0
2021-01-26 14:30:00,40.59,40.61,40.58,40.59,18643.0,37.7295,37.7481,37.7202,37.7295,18643.0
2021-01-26 14:40:00,40.59,40.61,40.58,40.61,25117.0,37.7295,37.7481,37.7202,37.7481,25117.0
2021-01-26 14:50:00,40.61,40.63,40.58,40.63,40361.0,37.7481,37.7667,37.7202,37.7667,40361.0
2021-01-26 15:00:00,40.63,40.63,40.62,40.63,23139.0,37.7667,37.7667,37.7574,37.7667,23139.0
2021-01-26 15:10:00,40.63,40.63,40.62,40.62,25357.0,37.7667,37.7667,37.7574,37.7574,25357.0
2021-01-26 15:20:00,40.63,40.64,40.62,40.64,37900.0,37.7667,37.776,37.7574,37.776,37900.0
2021-01-26 15:30:00,40.65,40.65,40.64,40.65,47436.0,37.7853,37.7853,37.776,37.7853,47436.0
2021-01-26 15:40:00,40.65,40.69,40.64,40.68,118934.0,37.7853,37.8224,37.776,37.8131,118934.0
2021-01-26 15:50:00,40.68,40.7,40.67,40.69,167157.0,37.8131,37.8317,37.8039,37.8224,167157.0
2021-01-27 09:30:00,40.0,40.0,39.87,39.9,329966.0,37.1811,37.1811,37.0602,37.0881,329966.0
2021-01-27 09:40:00,39.9,39.9,39.79,39.83,204347.0,37.0881,37.0881,36.9859,37.0231,204347.0
2021-01-27 09:50:00,39.82,39.92,39.77,39.85,582823.0,37.0138,37.1067,36.9673,37.0416,582823.0
2021-01-27 10:00:00,39.84,39.94,39.84,39.93,175999.0,37.0323,37.1253,37.0323,37.116,175999.0
2021-01-27 10:10:00,39.93,39.98,39.91,39.97,114019.0,37.116,37.1625,37.0974,37.1532,114019.0
2021-01-27 10:20:00,39.98,40.04,39.98,40.03,55891.0,37.1625,37.2183,37.1625,37.209,55891.0
2021-01-27 10:30:00,40.02,40.06,39.98,40.0,143408.0,37.1997,37.2368,37.1625,37.1811,143408.0
2021-01-27 10:40:00,40.0,40.06,39.99,40.05,57376.0,37.1811,37.2368,37.1718,37.2275,57376.0
2021-01-27 10:50:00,40.05,40.06,40.03,40.06,60860.0,37.2275,37.2368,37.209,37.2368,60860.0
2021-01-27 11:00:00,40.05,40.06,40.0,40.01,66037.0,37.2275,37.2368,37.1811,37.1904,66037.0
2021-01-27 11:10:00,40.01,40.03,39.96,39.98,47100.0,37.1904,37.209,37.1439,37.1625,47100.0
2021-01-27 11:20:00,39.97,40.01,39.97,39.99,47081.0,37.1532,37.1904,37.1532,37.1718,47081.0
2021-01-27 11:30:00,39.99,40.0,39.96,39.98,59865.0,37.1718,37.1811,37.1439,37.1625,59865.0
2021-01-27 11:40:00,39.99,40.01,39.97,39.98,68224.0,37.1718,37.1904,37.1532,37.1625,68224.0
2021-01-27 11:50:00,39.98,39.99,39.93,39.94,33699.0,37.1625,37.1718,37.116,37.1253,33699.0
2021-01-27 12:00:00,39.94,39.96,39.9,39.96,59090.0,37.1253,37.1439,37.0881,37.1439,59090.0
2021-01-27 12:10:00,39.96,40.04,39.95,40.02,32414.0,37.1439,37.2183,37.1346,37.1997,32414.0
2021-01-27 12:20:00,40.02,40.05,40.0,40.04,64011.0,37.1997,37.2275,37.1811,37.2183,64011.0
2021-01-27 12:30:00,40.04,40.06,40.0,40.05,57923.0,37.2183,37.2368,37.1811,37.2275,57923.0
2021-01-27 12:40:00,40.05,40.09,40.05,40.09,57069.0,37.2275,37.2647,37.2275,37.2647,57069.0
2021-01-27 12:50:00,40.09,40.1,40.07,40.09,23282.0,37.2647,37.274,37.2461,37.2647,23282.0
2021-01-27 13:00:00,40.09,40.1,40.04,40.05,28167.0,37.2647,37.274,37.2183,37.2275,28167.0
2021-01-27 13:10:00,40.06,40.06,40.02,40.05,21467.0,37.2368,37.2368,37.1997,37.2275,21467.0
2021-01-27 13:20:00,40.05,40.11,40.03,40.08,609790.0,37.2275,37.2833,37.209,37.2554,609790.0
2021-01-27 13:30:00,40.08,40.11,40.06,40.09,51816.0,37.2554,37.2833,37.2368,37.2647,51816.0
2021-01-27 13:40:00,40.09,40.1,40.07,40.08,24676.0,37.2647,37.274,37.2461,37.2554,24676.0
2021-01-27 13:50:00,40.07,40.11,40.07,40.08,157967.0,37.2461,37.2833,37.2461,37.2554,157967.0
2021-01-27 14:00:00,40.08,40.14,40.03,40.06,85698.0,37.2554,37.3112,37.209,37.2368,85698.0
2021-01-27 14:10:00,40.05,40.08,39.99,40.01,42266.0,37.2275,37.2554,37.1718,37.1904,42266.0
2021-01-27 14:20:00,40.01,40.02,39.98,39.99,75121.0,37.1904,37.1997,37.1625,37.1718,75121.0
2021-01-27 14:30:00,40.0,40.0,39.89,39.9,446030.0,37.1811,37.1811,37.0788,37.0881,446030.0
2021-01-27 14:40:00,39.89,39.95,39.88,39.9,166154.0,37.0788,37.1346,37.0695,37.0881,166154.0
2021-01-27 14:50:00,39.9,39.91,39.86,39.88,185151.0,37.0881,37.0974,37.0509,37.0695,185151.0
2021-01-27 15:00:00,39.88,39.93,39.86,39.89,146770.0,37.0695,37.116,37.0509,37.0788,146770.0
2021-01-27 15:10:00,39.9,39.96,39.88,39.94,210277.0,37.0881,37.1439,37.0695,37.1253,210277.0
2021-01-27 15:20:00,39.94,39.94,39.85,39.86,158019.0,37.1253,37.1253,37.0416,37.0509,158019.0
2021-01-27 15:30:00,39.86,39.87,39.83,39.84,277887.0,37.0509,37.0602,37.0231,37.0323,277887.0
2021-01-27 15:40:00,39.84,39.85,39.81,39.82,248257.0,37.0323,37.0416,37.0045,37.0138,248257.0
2021-01-27 15:50:00,39.82,39.83,39.81,39.82,322516.0,37.0138,37.0231,37.0045,37.0138,322516.0
2021-01-28 09:30:00,40.14,40.14,40.05,40.09,432877.0,37.3112,37.3112,37.2275,37.2647,432877.0
2021-01-28 09:40:00,40.08,40.3,40.08,40.22,179233.0,37.2554,37.4599,37.2554,37.3856,179233.0
2021-01-28 09:50:00,40.22,40.22,40.13,40.15,196446.0,37.3856,37.3856,37.3019,37.3205,196446.0
2021-01-28 10:00:00,40.16,40.25,40.14,40.22,233539.0,37.3298,37.4135,37.3112,37.3856,233539.0
2021-01-28 10:10:00,40.22,40.3,40.21,40.27,121631.0,37.3856,37.4599,37.3763,37.432,121631.0
2021-01-28 10:20:00,40.27,40.31,40.24,40.25,111578.0,37.432,37.4692,37.4042,37.4135,111578.0
2021-01-28 10:30:00,40.25,40.29,40.24,40.28,100801.0,37.4135,37.4506,37.4042,37.4413,100801.0
2021-01-28 10:40:00,40.28,40.3,40.24,40.3,101731.0,37.4413,37.4599,37.4042,37.4599,101731.0
2021-01-28 10:50:00,40.3,40.32,40.28,40.29,117702.0,37.4599,37.4785,37.4413,37.4506,117702.0
2021-01-28 11:00:00,40.3,40.35,40.28,40.34,55008.0,37.4599,37.5064,37.4413,37.4971,55008.0
2021-01-28 11:10:00,40.34,40.37,40.33,40.34,66496.0,37.4971,37.525,37.4878,37.4971,66496.0
2021-01-28 11:20:00,40.34,40.35,40.31,40.35,78774.0,37.4971,37.5064,37.4692,37.5064,78774.0
2021-01-28 11:30:00,40.36,40.41,40.35,40.38,68506.0,37.5157,37.5622,37.5064,37.5343,68506.0
2021-01-28 11:40:00,40.39,40.42,40.36,40.39,46420.0,37.5436,37.5715,37.5157,37.5436,46420.0
2021-01-28 11:50:00,40.38,40.4,40.37,40.39,49264.0,37.5343,37.5529,37.525,37.5436,49264.0
2021-01-28 12:00:00,40.4,40.43,40.38,40.43,61018.0,37.5529,37.5808,37.5343,37.5808,61018.0
2021-01-28 12:10:00,40.42,40.45,40.41,40.45,67951.0,37.5715,37.5994,37.5622,37.5994,67951.0
2021-01-28 12:20:00,40.45,40.46,40.43,40.45,25774.0,37.5994,37.6087,37.5808,37.5994,25774.0
2021-01-28 12:30:00,40.45,40.48,40.44,40.46,24852.0,37.5994,37.6272,37.5901,37.6087,24852.0
2021-01-28 12:40:00,40.46,40.49,40.45,40.48,35378.0,37.6087,37.6365,37.5994,37.6272,35378.0
2021-01-28 12:50:00,40.48,40.48,40.45,40.46,27438.0,37.6272,37.6272,37.5994,37.6087,27438.0
2021-01-28 13:00:00,40.47,40.49,40.45,40.46,17156.0,37.6179,37.6365,37.5994,37.6087,17156.0
2021-01-28 13:10:00,40.46,40.47,40.43,40.46,39109.0,37.6087,37.6179,37.5808,37.6087,39109.0
2021-01-28 13:20:00,40.46,40.5,40.45,40.49,91727.0,37.6087,37.6458,37.5994,37.6365,91727.0
2021-01-28 13:30:00,40.49,40.52,40.49,40.52,15353.0,37.6365,37.6644,37.6365,37.6644,15353.0
2021-01-28 13:40:00,40.52,40.52,40.49,40.5,46133.0,37.6644,37.6644,37.6365,37.6458,46133.0
2021-01-28 13:50:00,40.5,40.5,40.48,40.5,6016.0,37.6458,37.6458,37.6272,37.6458,6016.0
2021-01-28 14:00:00,40.51,40.51,40.48,40.5,33742.0,37.6551,37.6551,37.6272,37.6458,33742.0
2021-01-28 14:10:00,40.49,40.49,40.46,40.48,35320.0,37.6365,37.6365,37.6087,37.6272,35320.0
2021-01-28 14:20:00,40.47,40.5,40.45,40.5,56626.0,37.6179,37.6458,37.5994,37.6458,56626.0
2021-01-28 14:30:00,40.49,40.5,40.46,40.49,68250.0,37.6365,37.6458,37.6087,37.6365,68250.0
2021-01-28 14:40:00,40.49,40.49,40.46,40.48,49012.0,37.6365,37.6365,37.6087,37.6272,49012.0
2021-01-28 14:50:00,40.48,40.49,40.46,40.48,32061.0,37.6272,37.6365,37.6087,37.6272,32061.0
2021-01-28 15:00:00,40.48,40.48,40.45,40.46,33620.0,37.6272,37.6272,37.5994,37.6087,33620.0
2021-01-28 15:10:00,40.46,40.47,40.43,40.44,44350.0,37.6087,37.6179,37.5808,37.5901,44350.0
2021-01-28 15:20:00,40.43,40.47,40.42,40.44,39944.0,37.5808,37.6179,37.5715,37.5901,39944.0
2021-01-28 15:30:00,40.44,40.45,40.42,40.43,53653.0,37.5901,37.5994,37.5715,37.5808,53653.0
2021-01-28 15:40:00,40.43,40.45,40.42,40.45,98961.0,37.5808,37.5994,37.5715,37.5994,98961.0
2021-01-28 15:50:00,40.44,40.46,40.4,40.41,380858.0,37.5901,37.6087,37.5529,37.5622,380858.0
2021-01-29 09:30:00,39.46,39.46,39.19,39.2,479840.0,36.6791,36.6791,36.4282,36.4374,479840.0
2021-01-29 09:40:00,39.21,39.26,39.17,39.24,294567.0,36.4467,36.4932,36.4096,36.4746,294567.0
2021-01-29 09:50:00,39.23,39.33,39.2,39.32,301945.0,36.4653,36.5583,36.4374,36.549,301945.0
2021-01-29 10:00:00,39.32,39.34,39.27,39.32,185198.0,36.549,36.5676,36.5025,36.549,185198.0
2021-01-29 10:10:00,39.33,39.35,39.3,39.34,176962.0,36.5583,36.5769,36.5304,36.5676,176962.0
2021-01-29 10:20:00,39.35,39.39,39.35,39.37,134891.0,36.5769,36.6141,36.5769,36.5955,134891.0
2021-01-29 10:30:00,39.38,39.4,39.32,39.32,175247.0,36.6048,36.6234,36.549,36.549,175247.0
2021-01-29 10:40:00,39.32,39.34,39.29,39.34,45428.0,36.549,36.5676,36.5211,36.5676,45428.0
2021-01-29 10:50:00,39.33,39.37,39.32,39.36,109755.0,36.5583,36.5955,36.549,36.5862,109755.0
2021-01-29 11:00:00,39.36,39.37,39.31,39.37,107410.0,36.5862,36.5955,36.5397,36.5955,107410.0
2021-01-29 11:10:00,39.36,39.36,39.3,39.32,95437.0,36.5862,36.5862,36.5304,36.549,95437.0
2021-01-29 11:20:00,39.32,39.32,39.27,39.27,91586.0,36.549,36.549,36.5025,36.5025,91586.0
2021-01-29 11:30:00,39.27,39.3,39.22,39.26,112005.0,36.5025,36.5304,36.456,36.4932,112005.0
2021-01-29 11:40:00,39.26,39.29,39.24,39.29,53758.0,36.4932,36.5211,36.4746,36.5211,53758.0
2021-01-29 11:50:00,39.28,39.31,39.27,39.3,48237.0,36.5118,36.5397,36.5025,36.5304,48237.0
2021-01-29 12:00:00,39.3,39.31,39.29,39.3,20172.0,36.5304,36.5397,36.5211,36.5304,20172.0
2021-01-29 12:10:00,39.31,39.34,39.21,39.21,81850.0,36.5397,36.5676,36.4467,36.4467,81850.0
2021-01-29 12:20:00,39.2,39.21,39.15,39.18,74861.0,36.4374,36.4467,36.391,36.4189,74861.0
2021-01-29 12:30:00,39.18,39.19,39.11,39.12,72576.0,36.4189,36.4282,36.3538,36.3631,72576.0
2021-01-29 12:40:00,39.12,39.16,39.05,39.05,135293.0,36.3631,36.4003,36.298,36.298,135293.0
2021-01-29 12:50:00,39.06,39.15,39.05,39.07,130975.0,36.3073,36.391,36.298,36.3166,130975.0
2021-01-29 13:00:00,39.06,39.12,39.05,39.06,124711.0,36.3073,36.3631,36.298,36.3073,124711.0
2021-01-29 13:10:00,39.06,39.06,38.99,38.99,79020.0,36.3073,36.3073,36.2422,36.2422,79020.0
2021-01-29 13:20:00,38.99,39.13,38.98,39.13,45762.0,36.2422,36.3724,36.233,36.3724,45762.0
2021-01-29 13:30:00,39.12,39.15,39.1,39.14,46164.0,36.3631,36.391,36.3445,36.3817,46164.0
2021-01-29 13:40:00,39.14,39.18,39.11,39.13,40955.0,36.3817,36.4189,36.3538,36.3724,40955.0
2021-01-29 13:50:00,39.14,39.16,39.13,39.14,37737.0,36.3817,36.4003,36.3724,36.3817,37737.0
2021-01-29 14:00:00,39.14,39.24,39.14,39.23,31950.0,36.3817,36.4746,36.3817,36.4653,31950.0
2021-01-29 14:10:00,39.23,39.26,39.23,39.25,45261.0,36.4653,36.4932,36.4653,36.4839,45261.0
2021-01-29 14:20:00,39.25,39.26,39.22,39.23,29889.0,36.4839,36.4932,36.456,36.4653,29889.0
2021-01-29 14:30:00,39.23,39.24,39.2,39.23,41339.0,36.4653,36.4746,36.4374,36.4653,41339.0
2021-01-29 14:40:00,39.23,39.26,39.2,39.21,120459.0,36.4653,36.4932,36.4374,36.4467,120459.0
2021-01-29 14:50:00,39.22,39.24,39.2,39.21,68306.0,36.456,36.4746,36.4374,36.4467,68306.0
2021-01-29 15:00:00,39.22,39.29,39.22,39.25,73272.0,36.456,36.5211,36.456,36.4839,73272.0
2021-01-29 15:10:00,39.25,39.28,39.25,39.26,52829.0,36.4839,36.5118,36.4839,36.4932,52829.0
2021-01-29 15:20:00,39.26,39.29,39.25,39.26,43411.0,36.4932,36.5211,36.4839,36.4932,43411.0
2021-01-29 15:30:00,39.26,39.27,39.14,39.14,160338.0,36.4932,36.5025,36.3817,36.3817,160338.0
2021-01-29 15:40:00,39.14,39.14,39.09,39.1,256119.0,36.3817,36.3817,36.3352,36.3445,256119.0
2021-01-29 15:50:00,39.1,39.21,39.1,39.15,596519.0,36.3445,36.4467,36.3445,36.391,596519.0
2021-02-01 09:30:00,40.59,40.59,40.48,40.52,336131.0,37.7295,37.7295,37.6272,37.6644,336131.0
2021-02-01 09:40:00,40.52,40.54,40.48,40.48,281065.0,37.6644,37.683,37.6272,37.6272,281065.0
2021-02-01 09:50:00,40.48,40.56,40.48,40.54,430728.0,37.6272,37.7016,37.6272,37.683,430728.0
2021-02-01 10:00:00,40.52,40.56,40.48,40.49,260621.0,37.6644,37.7016,37.6272,37.6365,260621.0
2021-02-01 10:10:00,40.49,40.57,40.49,40.57,248388.0,37.6365,37.7109,37.6365,37.7109,248388.0
2021-02-01 10:20:00,40.57,40.58,40.55,40.56,74368.0,37.7109,37.7202,37.6923,37.7016,74368.0
2021-02-01 10:30:00,40.56,40.58,40.54,40.55,83910.0,37.7016,37.7202,37.683,37.6923,83910.0
2021-02-01 10:40:00,40.55,40.57,40.53,40.55,79265.0,37.6923,37.7109,37.6737,37.6923,79265.0
2021-02-01 10:50:00,40.54,40.55,40.48,40.49,380731.0,37.683,37.6923,37.6272,37.6365,380731.0
2021-02-01 11:00:00,40.48,40.49,40.45,40.47,715309.0,37.6272,37.6365,37.5994,37.6179,715309.0
2021-02-01 11:10:00,40.47,40.47,40.43,40.47,103655.0,37.6179,37.6179,37.5808,37.6179,103655.0
2021-02-01 11:20:00,40.47,40.5,40.47,40.48,57459.0,37.6179,37.6458,37.6179,37.6272,57459.0
2021-02-01 11:30:00,40.49,40.49,40.46,40.48,59725.0,37.6365,37.6365,37.6087,37.6272,59725.0
2021-02-01 11:40:00,40.48,40.5,40.48,40.49,77411.0,37.6272,37.6458,37.6272,37.6365,77411.0
2021-02-01 11:50:00,40.5,40.5,40.48,40.48,48562.0,37.6458,37.6458,37.6272,37.6272,48562.0
2021-02-01 12:00:00,40.48,40.51,40.48,40.5,46170.0,37.6272,37.6551,37.6272,37.6458,46170.0
2021-02-01 12:10:00,40.5,40.52,40.49,40.5,47085.0,37.6458,37.6644,37.6365,37.6458,47085.0
2021-02-01 12:20:00,40.5,40.52,40.49,40.52,43521.0,37.6458,37.6644,37.6365,37.6644,43521.0
2021-02-01 12:30:00,40.52,40.55,40.52,40.52,66285.0,37.6644,37.6923,37.6644,37.6644,66285.0
2021-02-01 12:40:00,40.52,40.54,40.51,40.53,80794.0,37.6644,37.683,37.6551,37.6737,80794.0
2021-02-01 12:50:00,40.53,40.55,40.52,40.55,33269.0,37.6737,37.6923,37.6644,37.6923,33269.0
2021-02-01 13:00:00,40.55,40.55,40.53,40.53,27508.0,37.6923,37.6923,37.6737,37.6737,27508.0
2021-02-01 13:10:00,40.54,40.58,40.53,40.58,64478.0,37.683,37.7202,37.6737,37.7202,64478.0
2021-02-01 13:20:00,40.58,40.61,40.58,40.6,101596.0,37.7202,37.7481,37.7202,37.7388,101596.0
2021-02-01 13:30:00,40.6,40.6,40.58,40.59,58099.0,37.7388,37.7388,37.7202,37.7295,58099.0
2021-02-01 13:40:00,40.59,40.6,40.58,40.59,193514.0,37.7295,37.7388,37.7202,37.7295,193514.0
2021-02-01 13:50:00,40.59,40.62,40.59,40.62,45401.0,37.7295,37.7574,37.7295,37.7574,45401.0
2021-02-01 14:00:00,40.61,40.62,40.6,40.61,69032.0,37.7481,37.7574,37.7388,37.7481,69032.0
2021-02-01 14:10:00,40.6,40.63,40.6,40.62,74308.0,37.7388,37.7667,37.7388,37.7574,74308.0
2021-02-01 14:20:00,40.62,40.63,40.6,40.63,196226.0,37.7574,37.7667,37.7388,37.7667,196226.0
2021-02-01 14:30:00,40.63,40.64,40.62,40.62,77836.0,37.7667,37.776,37.7574,37.7574,77836.0
2021-02-01 14:40:00,40.63,40.63,40.62,40.62,32043.0,37.7667,37.7667,37.7574,37.7574,32043.0
2021-02-01 14:50:00,40.63,40.65,40.62,40.65,162074.0,37.7667,37.7853,37.7574,37.7853,162074.0
2021-02-01 15:00:00,40.65,40.68,40.64,40.68,150304.0,37.7853,37.8131,37.776,37.8131,150304.0
2021-02-01 15:10:00,40.68,40.7,40.65,40.7,115890.0,37.8131,37.8317,37.7853,37.8317,115890.0
2021-02-01 15:20:00,40.7,40.72,40.69,40.71,122591.0,37.8317,37.8503,37.8224,37.841,122591.0
2021-02-01 15:30:00,40.71,40.72,40.69,40.71,309989.0,37.841,37.8503,37.8224,37.841,309989.0
2021-02-01 15:40:00,40.71,40.71,40.68,40.7,74627.0,37.841,37.841,37.8131,37.8317,74627.0
2021-02-01 15:50:00,40.69,40.75,40.69,40.71,327420.0,37.8224,37.8782,37.8224,37.841,327420.0
2021-02-02 09:30:00,41.49,41.49,41.37,41.42,219177.0,38.5661,38.5661,38.4545,38.501,219177.0
2021-02-02 09:40:00,41.42,41.43,41.37,41.38,196623.0,38.501,38.5103,38.4545,38.4638,196623.0
2021-02-02 09:50:00,41.38,41.38,41.33,41.38,85113.0,38.4638,38.4638,38.4173,38.4638,85113.0
2021-02-02 10:00:00,41.38,41.43,41.37,41.41,160113.0,38.4638,38.5103,38.4545,38.4917,160113.0
2021-02-02 10:10:00,41.42,41.46,41.4,41.45,81042.0,38.501,38.5382,38.4824,38.5289,81042.0
2021-02-02 10:20:00,41.45,41.48,41.44,41.45,81486.0,38.5289,38.5568,38.5196,38.5289,81486.0
2021-02-02 10:30:00,41.45,41.49,41.45,41.47,65724.0,38.5289,38.5661,38.5289,38.5475,65724.0
2021-02-02 10:40:00,41.47,41.52,41.44,41.51,129862.0,38.5475,38.594,38.5196,38.5847,129862.0
2021-02-02 10:50:00,41.52,41.57,41.51,41.57,70718.0,38.594,38.6404,38.5847,38.6404,70718.0
2021-02-02 11:00:00,41.56,41.6,41.55,41.59,58948.0,38.6311,38.6683,38.6218,38.659,58948.0
2021-02-02 11:10:00,41.6,41.61,41.58,41.6,48396.0,38.6683,38.6776,38.6497,38.6683,48396.0
2021-02-02 11:20:00,41.61,41.61,41.59,41.59,42178.0,38.6776,38.6776,38.659,38.659,42178.0
2021-02-02 11:30:00,41.59,41.61,41.57,41.61,83625.0,38.659,38.6776,38.6404,38.6776,83625.0
2021-02-02 11:40:00,41.61,41.61,41.57,41.58,32320.0,38.6776,38.6776,38.6404,38.6497,32320.0
2021-02-02 11:50:00,41.58,41.6,41.56,41.59,14158.0,38.6497,38.6683,38.6311,38.659,14158.0
2021-02-02 12:00:00,41.59,41.64,41.59,41.63,51825.0,38.659,38.7055,38.659,38.6962,51825.0
2021-02-02 12:10:00,41.63,41.64,41.61,41.62,26108.0,38.6962,38.7055,38.6776,38.6869,26108.0
2021-02-02 12:20:00,41.62,41.62,41.6,41.61,10087.0,38.6869,38.6869,38.6683,38.6776,10087.0
2021-02-02 12:30:00,41.61,41.63,41.6,41.61,16277.0,38.6776,38.6962,38.6683,38.6776,16277.0
2021-02-02 12:40:00,41.61,41.62,41.59,41.61,12383.0,38.6776,38.6869,38.659,38.6776,12383.0
2021-02-02 12:50:00,41.61,41.62,41.58,41.62,35290.0,38.6776,38.6869,38.6497,38.6869,35290.0
2021-02-02 13:00:00,41.62,41.63,41.6,41.61,44259.0,38.6869,38.6962,38.6683,38.6776,44259.0
2021-02-02 13:10:00,41.61,41.61,41.6,41.61,34572.0,38.6776,38.6776,38.6683,38.6776,34572.0
2021-02-02 13:20:00,41.61,41.62,41.59,41.61,36208.0,38.6776,38.6869,38.659,38.6776,36208.0
2021-02-02 13:30:00,41.61,41.62,41.6,41.62,89171.0,38.6776,38.6869,38.6683,38.6869,89171.0
2021-02-02 13:40:00,41.62,41.62,41.6,41.6,16024.0,38.6869,38.6869,38.6683,38.6683,16024.0
2021-02-02 13:50:00,41.6,41.62,41.59,41.61,36264.0,38.6683,38.6869,38.659,38.6776,36264.0
2021-02-02 14:00:00,41.6,41.61,41.59,41.59,19949.0,38.6683,38.6776,38.659,38.659,19949.0
2021-02-02 14:10:00,41.59,41.6,41.58,41.59,28613.0,38.659,38.6683,38.6497,38.659,28613.0
2021-02-02 14:20:00,41.59,41.61,41.59,41.61,35338.0,38.659,38.6776,38.659,38.6776,35338.0
2021-02-02 14:30:00,41.61,41.64,41.6,41.64,19656.0,38.6776,38.7055,38.6683,38.7055,19656.0
2021-02-02 14:40:00,41.64,41.64,41.63,41.64,16847.0,38.7055,38.7055,38.6962,38.7055,16847.0
2021-02-02 14:50:00,41.63,41.65,41.62,41.65,32630.0,38.6962,38.7148,38.6869,38.7148,32630.0
2021-02-02 15:00:00,41.65,41.65,41.62,41.63,24701.0,38.7148,38.7148,38.6869,38.6962,24701.0
2021-02-02 15:10:00,41.63,41.65,41.62,41.65,32935.0,38.6962,38.7148,38.6869,38.7148,32935.0
2021-02-02 15:20:00,41.64,41.65,41.64,41.65,40617.0,38.7055,38.7148,38.7055,38.7148,40617.0
2021-02-02 15:30:00,41.65,41.66,41.64,41.66,98629.0,38.7148,38.7241,38.7055,38.7241,98629.0
2021-02-02 15:40:00,41.66,41.7,41.66,41.7,263521.0,38.7241,38.7613,38.7241,38.7613,263521.0
2021-02-02 15:50:00,41.69,41.71,41.67,41.67,567837.0,38.752,38.7706,38.7334,38.7334,567837.0
2021-02-03 09:30:00,41.86,41.9,41.78,41.87,298245.0,38.91,38.9472,38.8356,38.9193,298245.0
2021-02-03 09:40:00,41.86,41.89,41.86,41.89,51371.0,38.91,38.9379,38.91,38.9379,51371.0
2021-02-03 09:50:00,41.89,41.97,41.86,41.97,80228.0,38.9379,39.0122,38.91,39.0122,80228.0
2021-02-03 10:00:00,41.96,42.01,41.94,42.0,260969.0,39.0029,39.0494,38.9844,39.0401,260969.0
2021-02-03 10:10:00,42.0,42.0,41.96,41.97,129382.0,39.0401,39.0401,39.0029,39.0122,129382.0
2021-02-03 10:20:00,41.97,41.97,41.81,41.81,139918.0,39.0122,39.0122,38.8635,38.8635,139918.0
2021-02-03 10:30:00,41.8,41.84,41.79,41.83,70301.0,38.8542,38.8914,38.8449,38.8821,70301.0
2021-02-03 10:40:00,41.83,41.91,41.82,41.9,76983.0,38.8821,38.9565,38.8728,38.9472,76983.0
2021-02-03 10:50:00,41.89,41.97,41.87,41.96,93015.0,38.9379,39.0122,38.9193,39.0029,93015.0
2021-02-03 11:00:00,41.96,41.98,41.95,41.97,51303.0,39.0029,39.0215,38.9936,39.0122,51303.0
2021-02-03 11:10:00,41.98,41.98,41.94,41.96,48582.0,39.0215,39.0215,38.9844,39.0029,48582.0
2021-02-03 11:20:00,41.96,42.02,41.96,41.97,57082.0,39.0029,39.0587,39.0029,39.0122,57082.0
2021-02-03 11:30:00,41.98,42.02,41.96,42.02,44246.0,39.0215,39.0587,39.0029,39.0587,44246.0
2021-02-03 11:40:00,42.02,42.03,42.0,42.01,69210.0,39.0587,39.068,39.0401,39.0494,69210.0
2021-02-03 11:50:00,42.01,42.06,42.01,42.05,67456.0,39.0494,39.0959,39.0494,39.0866,67456.0
2021-02-03 12:00:00,42.05,42.05,42.0,42.01,29599.0,39.0866,39.0866,39.0401,39.0494,29599.0
2021-02-03 12:10:00,42.01,42.03,42.0,42.01,23871.0,39.0494,39.068,39.0401,39.0494,23871.0
2021-02-03 12:20:00,42.01,42.02,42.0,42.01,13656.0,39.0494,39.0587,39.0401,39.0494,13656.0
2021-02-03 12:30:00,42.01,42.03,41.99,42.03,40453.0,39.0494,39.068,39.0308,39.068,40453.0
2021-02-03 12:40:00,42.03,42.08,42.02,42.07,81812.0,39.068,39.1145,39.0587,39.1052,81812.0
2021-02-03 12:50:00,42.07,42.08,42.06,42.07,23675.0,39.1052,39.1145,39.0959,39.1052,23675.0
2021-02-03 13:00:00,42.07,42.07,42.05,42.06,33251.0,39.1052,39.1052,39.0866,39.0959,33251.0
2021-02-03 13:10:00,42.06,42.06,42.04,42.05,18544.0,39.0959,39.0959,39.0773,39.0866,18544.0
2021-02-03 13:20:00,42.05,42.07,42.04,42.07,17726.0,39.0866,39.1052,39.0773,39.1052,17726.0
2021-02-03 13:30:00,42.07,42.1,42.06,42.09,27926.0,39.1052,39.1331,39.0959,39.1238,27926.0
2021-02-03 13:40:00,42.09,42.11,42.09,42.11,17227.0,39.1238,39.1424,39.1238,39.1424,17227.0
2021-02-03 13:50:00,42.11,42.11,42.09,42.09,31091.0,39.1424,39.1424,39.1238,39.1238,31091.0
2021-02-03 14:00:00,42.09,42.12,42.09,42.11,30305.0,39.1238,39.1517,39.1238,39.1424,30305.0
2021-02-03 14:10:00,42.12,42.12,42.09,42.11,62423.0,39.1517,39.1517,39.1238,39.1424,62423.0
2021-02-03 14:20:00,42.11,42.12,42.1,42.12,19732.0,39.1424,39.1517,39.1331,39.1517,19732.0
2021-02-03 14:30:00,42.12,42.13,42.11,42.12,54715.0,39.1517,39.161,39.1424,39.1517,54715.0
2021-02-03 14:40:00,42.12,42.12,42.1,42.11,38471.0,39.1517,39.1517,39.1331,39.1424,38471.0
2021-02-03 14:50:00,42.11,42.11,42.09,42.09,65755.0,39.1424,39.1424,39.1238,39.1238,65755.0
2021-02-03 15:00:00,42.09,42.1,42.07,42.1,48415.0,39.1238,39.1331,39.1052,39.1331,48415.0
2021-02-03 15:10:00,42.09,42.1,42.05,42.05,54042.0,39.1238,39.1331,39.0866,39.0866,54042.0
2021-02-03 15:20:00,42.05,42.07,42.03,42.05,66689.0,39.0866,39.1052,39.068,39.0866,66689.0
2021-02-03 15:30:00,42.05,42.07,42.02,42.05,71579.0,39.0866,39.1052,39.0587,39.0866,71579.0
2021-02-03 15:40:00,42.05,42.05,42.03,42.03,74338.0,39.0866,39.0866,39.068,39.068,74338.0
2021-02-03 15:50:00,42.03,42.03,41.99,41.99,363295.0,39.068,39.068,39.0308,39.0308,363295.0
2021-02-04 09:30:00,42.04,42.08,41.99,42.01,138467.0,39.0773,39.1145,39.0308,39.0494,138467.0
2021-02-04 09:40:00,42.01,42.01,41.91,41.98,110244.0,39.0494,39.0494,38.9565,39.0215,110244.0
2021-02-04 09:50:00,41.98,41.98,41.89,41.94,107857.0,39.0215,39.0215,38.9379,38.9844,107857.0
2021-02-04 10:00:00,41.94,42.01,41.94,42.0,97857.0,38.9844,39.0494,38.9844,39.0401,97857.0
2021-02-04 10:10:00,41.99,42.08,41.99,42.08,81995.0,39.0308,39.1145,39.0308,39.1145,81995.0
2021-02-04 10:20:00,42.08,42.1,41.99,42.0,95473.0,39.1145,39.1331,39.0308,39.0401,95473.0
2021-02-04 10:30:00,41.99,42.0,41.9,41.93,116555.0,39.0308,39.0401,38.9472,38.9751,116555.0
2021-02-04 10:40:00,41.93,41.94,41.9,41.94,70974.0,38.9751,38.9844,38.9472,38.9844,70974.0
2021-02-04 10:50:00,41.94,41.95,41.92,41.94,90718.0,38.9844,38.9936,38.9658,38.9844,90718.0
2021-02-04 11:00:00,41.94,42.05,41.94,41.99,234549.0,38.9844,39.0866,38.9844,39.0308,234549.0
2021-02-04 11:10:00,42.0,42.04,41.96,42.04,62886.0,39.0401,39.0773,39.0029,39.0773,62886.0
2021-02-04 11:20:00,42.04,42.11,42.04,42.06,107059.0,39.0773,39.1424,39.0773,39.0959,107059.0
2021-02-04 11:30:00,42.07,42.09,42.05,42.05,30382.0,39.1052,39.1238,39.0866,39.0866,30382.0
2021-02-04 11:40:00,42.05,42.09,42.04,42.08,41657.0,39.0866,39.1238,39.0773,39.1145,41657.0
2021-02-04 11:50:00,42.09,42.11,42.06,42.1,83585.0,39.1238,39.1424,39.0959,39.1331,83585.0
2021-02-04 12:00:00,42.11,42.11,42.06,42.09,65866.0,39.1424,39.1424,39.0959,39.1238,65866.0
2021-02-04 12:10:00,42.09,42.14,42.08,42.14,27602.0,39.1238,39.1703,39.1145,39.1703,27602.0
2021-02-04 12:20:00,42.13,42.13,42.06,42.06,65007.0,39.161,39.161,39.0959,39.0959,65007.0
2021-02-04 12:30:00,42.06,42.07,42.04,42.04,24485.0,39.0959,39.1052,39.0773,39.0773,24485.0
2021-02-04 12:40:00,42.04,42.08,42.03,42.08,25951.0,39.0773,39.1145,39.068,39.1145,25951.0
2021-02-04 12:50:00,42.07,42.07,42.04,42.07,15942.0,39.1052,39.1052,39.0773,39.1052,15942.0
2021-02-04 13:00:00,42.07,42.08,42.06,42.07,15016.0,39.1052,39.1145,39.0959,39.1052,15016.0
2021-02-04 13:10:00,42.07,42.11,42.06,42.11,49179.0,39.1052,39.1424,39.0959,39.1424,49179.0
2021-02-04 13:20:00,42.1,42.13,42.1,42.13,14611.0,39.1331,39.161,39.1331,39.161,14611.0
2021-02-04 13:30:00,42.13,42.15,42.11,42.15,33251.0,39.161,39.1796,39.1424,39.1796,33251.0
2021-02-04 13:40:00,42.15,42.16,42.13,42.15,18569.0,39.1796,39.1888,39.161,39.1796,18569.0
2021-02-04 13:50:00,42.16,42.16,42.14,42.15,16390.0,39.1888,39.1888,39.1703,39.1796,16390.0
2021-02-04 14:00:00,42.15,42.17,42.13,42.17,26477.0,39.1796,39.1981,39.161,39.1981,26477.0
2021-02-04 14:10:00,42.16,42.17,42.14,42.16,42667.0,39.1888,39.1981,39.1703,39.1888,42667.0
2021-02-04 14:20:00,42.16,42.16,42.14,42.15,34372.0,39.1888,39.1888,39.1703,39.1796,34372.0
2021-02-04 14:30:00,42.15,42.15,42.11,42.13,23987.0,39.1796,39.1796,39.1424,39.161,23987.0
2021-02-04 14:40:00,42.13,42.15,42.12,42.15,9574.0,39.161,39.1796,39.1517,39.1796,9574.0
2021-02-04 14:50:00,42.15,42.17,42.12,42.13,56173.0,39.1796,39.1981,39.1517,39.161,56173.0
2021-02-04 15:00:00,42.13,42.14,42.1,42.13,31563.0,39.161,39.1703,39.1331,39.161,31563.0
2021-02-04 15:10:00,42.13,42.13,42.12,42.13,15104.0,39.161,39.161,39.1517,39.161,15104.0
2021-02-04 15:20:00,42.12,42.13,42.12,42.13,10298.0,39.1517,39.161,39.1517,39.161,10298.0
2021-02-04 15:30:00,42.13,42.13,42.11,42.13,24547.0,39.161,39.161,39.1424,39.161,24547.0
2021-02-04 15:40:00,42.13,42.15,42.12,42.15,49976.0,39.161,39.1796,39.1517,39.1796,49976.0
2021-02-04 15:50:00,42.15,42.21,42.13,42.21,183851.0,39.1796,39.2353,39.161,39.2353,183851.0
2021-02-05 09:30:00,42.18,42.18,42.01,42.05,199393.0,39.2074,39.2074,39.0494,39.0866,199393.0
2021-02-05 09:40:00,42.05,42.13,42.04,42.11,91006.0,39.0866,39.161,39.0773,39.1424,91006.0
2021-02-05 09:50:00,42.11,42.12,42.07,42.11,31171.0,39.1424,39.1517,39.1052,39.1424,31171.0
2021-02-05 10:00:00,42.1,42.11,42.06,42.1,210394.0,39.1331,39.1424,39.0959,39.1331,210394.0
2021-02-05 10:10:00,42.1,42.12,42.02,42.02,135890.0,39.1331,39.1517,39.0587,39.0587,135890.0
2021-02-05 10:20:00,42.02,42.07,42.0,42.06,58845.0,39.0587,39.1052,39.0401,39.0959,58845.0
2021-02-05 10:30:00,42.06,42.16,42.05,42.15,76218.0,39.0959,39.1888,39.0866,39.1796,76218.0
2021-02-05 10:40:00,42.16,42.23,42.16,42.23,73902.0,39.1888,39.2539,39.1888,39.2539,73902.0
2021-02-05 10:50:00,42.24,42.25,42.2,42.24,58481.0,39.2632,39.2725,39.226,39.2632,58481.0
2021-02-05 11:00:00,42.24,42.25,42.18,42.19,37499.0,39.2632,39.2725,39.2074,39.2167,37499.0
2021-02-05 11:10:00,42.18,42.2,42.16,42.18,31640.0,39.2074,39.226,39.1888,39.2074,31640.0
2021-02-05 11:20:00,42.18,42.22,42.18,42.2,32173.0,39.2074,39.2446,39.2074,39.226,32173.0
2021-02-05 11:30:00,42.21,42.23,42.2,42.23,17303.0,39.2353,39.2539,39.226,39.2539,17303.0
2021-02-05 11:40:00,42.23,42.23,42.21,42.22,24902.0,39.2539,39.2539,39.2353,39.2446,24902.0
2021-02-05 11:50:00,42.22,42.23,42.18,42.19,31410.0,39.2446,39.2539,39.2074,39.2167,31410.0
2021-02-05 12:00:00,42.18,42.2,42.16,42.2,22511.0,39.2074,39.226,39.1888,39.226,22511.0
2021-02-05 12:10:00,42.19,42.21,42.16,42.2,56481.0,39.2167,39.2353,39.1888,39.226,56481.0
2021-02-05 12:20:00,42.21,42.22,42.19,42.21,26993.0,39.2353,39.2446,39.2167,39.2353,26993.0
2021-02-05 12:30:00,42.21,42.22,42.19,42.21,19737.0,39.2353,39.2446,39.2167,39.2353,19737.0
2021-02-05 12:40:00,42.22,42.24,42.21,42.22,21479.0,39.2446,39.2632,39.2353,39.2446,21479.0
2021-02-05 12:50:00,42.22,42.27,42.22,42.26,21709.0,39.2446,39.2911,39.2446,39.2818,21709.0
2021-02-05 13:00:00,42.26,42.26,42.21,42.23,13869.0,39.2818,39.2818,39.2353,39.2539,13869.0
2021-02-05 13:10:00,42.23,42.26,42.22,42.26,29847.0,39.2539,39.2818,39.2446,39.2818,29847.0
2021-02-05 13:20:00,42.26,42.27,42.23,42.26,23595.0,39.2818,39.2911,39.2539,39.2818,23595.0
2021-02-05 13:30:00,42.27,42.28,42.26,42.28,21546.0,39.2911,39.3004,39.2818,39.3004,21546.0
2021-02-05 13:40:00,42.28,42.29,42.27,42.27,24653.0,39.3004,39.3097,39.2911,39.2911,24653.0
2021-02-05 13:50:00,42.26,42.26,42.24,42.24,13307.0,39.2818,39.2818,39.2632,39.2632,13307.0
2021-02-05 14:00:00,42.23,42.24,42.22,42.23,60819.0,39.2539,39.2632,39.2446,39.2539,60819.0
2021-02-05 14:10:00,42.23,42.27,42.23,42.23,32116.0,39.2539,39.2911,39.2539,39.2539,32116.0
2021-02-05 14:20:00,42.23,42.24,42.22,42.24,24252.0,39.2539,39.2632,39.2446,39.2632,24252.0
2021-02-05 14:30:00,42.23,42.24,42.22,42.23,12060.0,39.2539,39.2632,39.2446,39.2539,12060.0
2021-02-05 14:40:00,42.23,42.23,42.21,42.21,7960.0,39.2539,39.2539,39.2353,39.2353,7960.0
2021-02-05 14:50:00,42.2,42.21,42.19,42.21,34523.0,39.226,39.2353,39.2167,39.2353,34523.0
2021-02-05 15:00:00,42.2,42.21,42.19,42.2,8530.0,39.226,39.2353,39.2167,39.226,8530.0
2021-02-05 15:10:00,42.2,42.22,42.19,42.22,42475.0,39.226,39.2446,39.2167,39.2446,42475.0
2021-02-05 15:20:00,42.22,42.22,42.2,42.22,113204.0,39.2446,39.2446,39.226,39.2446,113204.0
2021-02-05 15:30:00,42.22,42.23,42.21,42.22,15623.0,39.2446,39.2539,39.2353,39.2446,15623.0
2021-02-05 15:40:00,42.22,42.23,42.2,42.22,76825.0,39.2446,39.2539,39.226,39.2446,76825.0
2021-02-05 15:50:00,42.22,42.24,42.21,42.23,153467.0,39.2446,39.2632,39.2353,39.2539,153467.0
2021-02-08 09:30:00,42.59,42.68,42.53,42.65,271592.0,39.5885,39.6722,39.5328,39.6443,271592.0
2021-02-08 09:40:00,42.66,42.7,42.64,42.67,110381.0,39.6536,39.6908,39.635,39.6629,110381.0
2021-02-08 09:50:00,42.67,42.73,42.67,42.71,85099.0,39.6629,39.7187,39.6629,39.7001,85099.0
2021-02-08 10:00:00,42.72,42.77,42.71,42.74,50196.0,39.7094,39.7559,39.7001,39.728,50196.0
2021-02-08 10:10:00,42.75,42.78,42.74,42.76,21793.0,39.7373,39.7652,39.728,39.7466,21793.0
2021-02-08 10:20:00,42.76,42.77,42.71,42.71,39161.0,39.7466,39.7559,39.7001,39.7001,39161.0
2021-02-08 10:30:00,42.71,42.72,42.69,42.7,46415.0,39.7001,39.7094,39.6815,39.6908,46415.0
2021-02-08 10:40:00,42.71,42.76,42.7,42.73,51606.0,39.7001,39.7466,39.6908,39.7187,51606.0
2021-02-08 10:50:00,42.73,42.74,42.69,42.71,39731.0,39.7187,39.728,39.6815,39.7001,39731.0
2021-02-08 11:00:00,42.72,42.73,42.68,42.69,42508.0,39.7094,39.7187,39.6722,39.6815,42508.0
2021-02-08 11:10:00,42.69,42.69,42.62,42.63,66966.0,39.6815,39.6815,39.6164,39.6257,66966.0
2021-02-08 11:20:00,42.63,42.67,42.61,42.67,135864.0,39.6257,39.6629,39.6071,39.6629,135864.0
2021-02-08 11:30:00,42.68,42.7,42.61,42.62,57364.0,39.6722,39.6908,39.6071,39.6164,57364.0
2021-02-08 11:40:00,42.62,42.67,42.59,42.66,93453.0,39.6164,39.6629,39.5885,39.6536,93453.0
2021-02-08 11:50:00,42.66,42.68,42.63,42.65,32571.0,39.6536,39.6722,39.6257,39.6443,32571.0
2021-02-08 12:00:00,42.65,42.68,42.65,42.66,25321.0,39.6443,39.6722,39.6443,39.6536,25321.0
2021-02-08 12:10:00,42.66,42.67,42.65,42.66,9763.0,39.6536,39.6629,39.6443,39.6536,9763.0
2021-02-08 12:20:00,42.66,42.67,42.65,42.66,52456.0,39.6536,39.6629,39.6443,39.6536,52456.0
2021-02-08 12:30:00,42.66,42.67,42.64,42.65,24796.0,39.6536,39.6629,39.635,39.6443,24796.0
2021-02-08 12:40:00,42.65,42.66,42.64,42.66,41868.0,39.6443,39.6536,39.635,39.6536,41868.0
2021-02-08 12:50:00,42.66,42.66,42.64,42.64,42399.0,39.6536,39.6536,39.635,39.635,42399.0
2021-02-08 13:00:00,42.65,42.65,42.63,42.64,49596.0,39.6443,39.6443,39.6257,39.635,49596.0
2021-02-08 13:10:00,42.64,42.66,42.63,42.66,17573.0,39.635,39.6536,39.6257,39.6536,17573.0
2021-02-08 13:20:00,42.65,42.66,42.64,42.65,17074.0,39.6443,39.6536,39.635,39.6443,17074.0
2021-02-08 13:30:00,42.65,42.67,42.64,42.66,80825.0,39.6443,39.6629,39.635,39.6536,80825.0
2021-02-08 13:40:00,42.67,42.68,42.66,42.67,38741.0,39.6629,39.6722,39.6536,39.6629,38741.0
2021-02-08 13:50:00,42.67,42.68,42.64,42.65,85935.0,39.6629,39.6722,39.635,39.6443,85935.0
2021-02-08 14:00:00,42.66,42.67,42.65,42.66,55475.0,39.6536,39.6629,39.6443,39.6536,55475.0
2021-02-08 14:10:00,42.66,42.67,42.66,42.66,11714.0,39.6536,39.6629,39.6536,39.6536,11714.0
2021-02-08 14:20:00,42.66,42.69,42.66,42.69,29678.0,39.6536,39.6815,39.6536,39.6815,29678.0
2021-02-08 14:30:00,42.69,42.7,42.68,42.69,34420.0,39.6815,39.6908,39.6722,39.6815,34420.0
2021-02-08 14:40:00,42.69,42.7,42.67,42.67,25379.0,39.6815,39.6908,39.6629,39.6629,25379.0
2021-02-08 14:50:00,42.68,42.68,42.67,42.68,39869.0,39.6722,39.6722,39.6629,39.6722,39869.0
2021-02-08 15:00:00,42.68,42.68,42.67,42.68,17963.0,39.6722,39.6722,39.6629,39.6722,17963.0
2021-02-08 15:10:00,42.68,42.68,42.67,42.68,43058.0,39.6722,39.6722,39.6629,39.6722,43058.0
2021-02-08 15:20:00,42.67,42.68,42.66,42.66,53291.0,39.6629,39.6722,39.6536,39.6536,53291.0
2021-02-08 15:30:00,42.66,42.67,42.64,42.64,37863.0,39.6536,39.6629,39.635,39.635,37863.0
2021-02-08 15:40:00,42.64,42.65,42.62,42.63,91837.0,39.635,39.6443,39.6164,39.6257,91837.0
2021-02-08 15:50:00,42.63,42.69,42.62,42.69,84414.0,39.6257,39.6815,39.6164,39.6815,84414.0
2021-02-09 09:30:00,42.47,42.6,42.45,42.54,144526.0,39.477,39.5978,39.4584,39.5421,144526.0
2021-02-09 09:40:00,42.54,42.58,42.48,42.55,171067.0,39.5421,39.5792,39.4863,39.5514,171067.0
2021-02-09 09:50:00,42.55,42.59,42.53,42.58,72894.0,39.5514,39.5885,39.5328,39.5792,72894.0
2021-02-09 10:00:00,42.59,42.6,42.55,42.6,34258.0,39.5885,39.5978,39.5514,39.5978,34258.0
2021-02-09 10:10:00,42.62,42.63,42.58,42.59,31903.0,39.6164,39.6257,39.5792,39.5885,31903.0
2021-02-09 10:20:00,42.59,42.62,42.58,42.61,31537.0,39.5885,39.6164,39.5792,39.6071,31537.0
2021-02-09 10:30:00,42.6,42.61,42.55,42.55,61189.0,39.5978,39.6071,39.5514,39.5514,61189.0
2021-02-09 10:40:00,42.55,42.63,42.54,42.62,132415.0,39.5514,39.6257,39.5421,39.6164,132415.0
2021-02-09 10:50:00,42.63,42.65,42.6,42.62,52653.0,39.6257,39.6443,39.5978,39.6164,52653.0
2021-02-09 11:00:00,42.61,42.62,42.58,42.59,52127.0,39.6071,39.6164,39.5792,39.5885,52127.0
2021-02-09 11:10:00,42.59,42.59,42.53,42.54,72890.0,39.5885,39.5885,39.5328,39.5421,72890.0
2021-02-09 11:20:00,42.54,42.59,42.54,42.56,63199.0,39.5421,39.5885,39.5421,39.5607,63199.0
2021-02-09 11:30:00,42.56,42.63,42.56,42.61,43951.0,39.5607,39.6257,39.5607,39.6071,43951.0
2021-02-09 11:40:00,42.62,42.65,42.61,42.63,94371.0,39.6164,39.6443,39.6071,39.6257,94371.0
2021-02-09 11:50:00,42.62,42.63,42.62,42.62,9933.0,39.6164,39.6257,39.6164,39.6164,9933.0
2021-02-09 12:00:00,42.63,42.64,42.62,42.63,58027.0,39.6257,39.635,39.6164,39.6257,58027.0
2021-02-09 12:10:00,42.63,42.64,42.62,42.63,26806.0,39.6257,39.635,39.6164,39.6257,26806.0
2021-02-09 12:20:00,42.63,42.68,42.63,42.65,104960.0,39.6257,39.6722,39.6257,39.6443,104960.0
2021-02-09 12:30:00,42.65,42.65,42.61,42.62,39746.0,39.6443,39.6443,39.6071,39.6164,39746.0
2021-02-09 12:40:00,42.63,42.63,42.62,42.63,4200.0,39.6257,39.6257,39.6164,39.6257,4200.0
2021-02-09 12:50:00,42.63,42.64,42.61,42.64,26027.0,39.6257,39.635,39.6071,39.635,26027.0
2021-02-09 13:00:00,42.64,42.64,42.58,42.59,45416.0,39.635,39.635,39.5792,39.5885,45416.0
2021-02-09 13:10:00,42.6,42.65,42.59,42.63,18271.0,39.5978,39.6443,39.5885,39.6257,18271.0
2021-02-09 13:20:00,42.64,42.64,42.61,42.62,26053.0,39.635,39.635,39.6071,39.6164,26053.0
2021-02-09 13:30:00,42.62,42.62,42.6,42.61,22013.0,39.6164,39.6164,39.5978,39.6071,22013.0
2021-02-09 13:40:00,42.61,42.61,42.59,42.6,14491.0,39.6071,39.6071,39.5885,39.5978,14491.0
2021-02-09 13:50:00,42.59,42.63,42.59,42.63,21201.0,39.5885,39.6257,39.5885,39.6257,21201.0
2021-02-09 14:00:00,42.63,42.66,42.63,42.66,21230.0,39.6257,39.6536,39.6257,39.6536,21230.0
2021-02-09 14:10:00,42.65,42.65,42.64,42.65,18024.0,39.6443,39.6443,39.635,39.6443,18024.0
2021-02-09 14:20:00,42.65,42.65,42.63,42.65,15431.0,39.6443,39.6443,39.6257,39.6443,15431.0
2021-02-09 14:30:00,42.65,42.65,42.62,42.62,275380.0,39.6443,39.6443,39.6164,39.6164,275380.0
2021-02-09 14:40:00,42.62,42.65,42.62,42.64,174784.0,39.6164,39.6443,39.6164,39.635,174784.0
2021-02-09 14:50:00,42.63,42.64,42.6,42.61,374512.0,39.6257,39.635,39.5978,39.6071,374512.0
2021-02-09 15:00:00,42.61,42.62,42.58,42.58,126472.0,39.6071,39.6164,39.5792,39.5792,126472.0
2021-02-09 15:10:00,42.58,42.59,42.57,42.59,125902.0,39.5792,39.5885,39.57,39.5885,125902.0
2021-02-09 15:20:00,42.59,42.59,42.57,42.57,103966.0,39.5885,39.5885,39.57,39.57,103966.0
2021-02-09 15:30:00,42.58,42.58,42.57,42.58,79606.0,39.5792,39.5792,39.57,39.5792,79606.0
2021-02-09 15:40:00,42.58,42.58,42.54,42.55,92279.0,39.5792,39.5792,39.5421,39.5514,92279.0
2021-02-09 15:50:00,42.55,42.56,42.51,42.53,270523.0,39.5514,39.5607,39.5142,39.5328,270523.0
2021-02-10 09:30:00,42.84,42.85,42.76,42.81,126610.0,39.8209,39.8302,39.7466,39.793,126610.0
2021-02-10 09:40:00,42.81,42.81,42.75,42.76,121178.0,39.793,39.793,39.7373,39.7466,121178.0
2021-02-10 09:50:00,42.76,42.79,42.75,42.76,70329.0,39.7466,39.7745,39.7373,39.7466,70329.0
2021-02-10 10:00:00,42.76,42.78,42.73,42.74,157084.0,39.7466,39.7652,39.7187,39.728,157084.0
2021-02-10 10:10:00,42.74,42.77,42.67,42.67,125084.0,39.728,39.7559,39.6629,39.6629,125084.0
2021-02-10 10:20:00,42.66,42.66,42.55,42.62,151359.0,39.6536,39.6536,39.5514,39.6164,151359.0
2021-02-10 10:30:00,42.61,42.64,42.55,42.57,155378.0,39.6071,39.635,39.5514,39.57,155378.0
2021-02-10 10:40:00,42.55,42.56,42.44,42.49,234002.0,39.5514,39.5607,39.4491,39.4956,234002.0
2021-02-10 10:50:00,42.49,42.58,42.48,42.56,141720.0,39.4956,39.5792,39.4863,39.5607,141720.0
2021-02-10 11:00:00,42.56,42.57,42.49,42.51,103798.0,39.5607,39.57,39.4956,39.5142,103798.0
2021-02-10 11:10:00,42.51,42.56,42.5,42.52,165822.0,39.5142,39.5607,39.5049,39.5235,165822.0
2021-02-10 11:20:00,42.52,42.54,42.48,42.5,124652.0,39.5235,39.5421,39.4863,39.5049,124652.0
2021-02-10 11:30:00,42.49,42.53,42.47,42.49,119846.0,39.4956,39.5328,39.477,39.4956,119846.0
2021-02-10 11:40:00,42.49,42.5,42.47,42.48,175457.0,39.4956,39.5049,39.477,39.4863,175457.0
2021-02-10 11:50:00,42.49,42.52,42.48,42.51,164268.0,39.4956,39.5235,39.4863,39.5142,164268.0
2021-02-10 12:00:00,42.51,42.52,42.43,42.43,90323.0,39.5142,39.5235,39.4398,39.4398,90323.0
2021-02-10 12:10:00,42.43,42.45,42.42,42.45,86764.0,39.4398,39.4584,39.4305,39.4584,86764.0
2021-02-10 12:20:00,42.45,42.46,42.41,42.46,66178.0,39.4584,39.4677,39.4212,39.4677,66178.0
2021-02-10 12:30:00,42.45,42.46,42.41,42.41,40515.0,39.4584,39.4677,39.4212,39.4212,40515.0
2021-02-10 12:40:00,42.42,42.45,42.41,42.45,71171.0,39.4305,39.4584,39.4212,39.4584,71171.0
2021-02-10 12:50:00,42.45,42.47,42.44,42.47,55097.0,39.4584,39.477,39.4491,39.477,55097.0
2021-02-10 13:00:00,42.47,42.48,42.46,42.47,57765.0,39.477,39.4863,39.4677,39.477,57765.0
2021-02-10 13:10:00,42.47,42.48,42.46,42.48,54301.0,39.477,39.4863,39.4677,39.4863,54301.0
2021-02-10 13:20:00,42.48,42.5,42.47,42.48,67758.0,39.4863,39.5049,39.477,39.4863,67758.0
2021-02-10 13:30:00,42.48,42.52,42.48,42.52,97547.0,39.4863,39.5235,39.4863,39.5235,97547.0
2021-02-10 13:40:00,42.52,42.55,42.51,42.51,50430.0,39.5235,39.5514,39.5142,39.5142,50430.0
2021-02-10 13:50:00,42.5,42.54,42.5,42.53,68050.0,39.5049,39.5421,39.5049,39.5328,68050.0
2021-02-10 14:00:00,42.53,42.55,42.51,42.52,73023.0,39.5328,39.5514,39.5142,39.5235,73023.0
2021-02-10 14:10:00,42.52,42.53,42.52,42.52,18850.0,39.5235,39.5328,39.5235,39.5235,18850.0
2021-02-10 14:20:00,42.52,42.56,42.51,42.56,38117.0,39.5235,39.5607,39.5142,39.5607,38117.0
2021-02-10 14:30:00,42.56,42.58,42.54,42.55,26108.0,39.5607,39.5792,39.5421,39.5514,26108.0
2021-02-10 14:40:00,42.55,42.57,42.55,42.57,27999.0,39.5514,39.57,39.5514,39.57,27999.0
2021-02-10 14:50:00,42.57,42.57,42.55,42.56,22383.0,39.57,39.57,39.5514,39.5607,22383.0
2021-02-10 15:00:00,42.55,42.58,42.55,42.56,23866.0,39.5514,39.5792,39.5514,39.5607,23866.0
2021-02-10 15:10:00,42.56,42.58,42.55,42.56,25375.0,39.5607,39.5792,39.5514,39.5607,25375.0
2021-02-10 15:20:00,42.56,42.57,42.53,42.55,21676.0,39.5607,39.57,39.5328,39.5514,21676.0
2021-02-10 15:30:00,42.55,42.57,42.53,42.53,18637.0,39.5514,39.57,39.5328,39.5328,18637.0
2021-02-10 15:40:00,42.52,42.55,42.52,42.52,37598.0,39.5235,39.5514,39.5235,39.5235,37598.0
2021-02-10 15:50:00,42.52,42.55,42.5,42.53,141176.0,39.5235,39.5514,39.5049,39.5328,141176.0
2021-02-11 09:30:00,43.0,43.02,42.92,43.02,165610.0,39.9697,39.9882,39.8953,39.9882,165610.0
2021-02-11 09:40:00,43.02,43.07,43.0,43.05,90441.0,39.9882,40.0347,39.9697,40.0161,90441.0
2021-02-11 09:50:00,43.06,43.06,42.94,42.97,105352.0,40.0254,40.0254,39.9139,39.9418,105352.0
2021-02-11 10:00:00,42.97,43.03,42.97,43.0,56805.0,39.9418,39.9975,39.9418,39.9697,56805.0
2021-02-11 10:10:00,42.99,43.02,42.96,42.98,67520.0,39.9604,39.9882,39.9325,39.9511,67520.0
2021-02-11 10:20:00,42.98,43.0,42.94,42.99,58118.0,39.9511,39.9697,39.9139,39.9604,58118.0
2021-02-11 10:30:00,43.0,43.02,42.97,43.0,79428.0,39.9697,39.9882,39.9418,39.9697,79428.0
2021-02-11 10:40:00,43.0,43.03,43.0,43.01,14581.0,39.9697,39.9975,39.9697,39.9789,14581.0
2021-02-11 10:50:00,43.02,43.05,43.01,43.02,45527.0,39.9882,40.0161,39.9789,39.9882,45527.0
2021-02-11 11:00:00,43.01,43.03,42.99,43.0,24363.0,39.9789,39.9975,39.9604,39.9697,24363.0
2021-02-11 11:10:00,43.0,43.01,42.98,43.0,43562.0,39.9697,39.9789,39.9511,39.9697,43562.0
2021-02-11 11:20:00,43.0,43.02,42.97,43.01,25358.0,39.9697,39.9882,39.9418,39.9789,25358.0
2021-02-11 11:30:00,43.01,43.06,43.0,43.06,58029.0,39.9789,40.0254,39.9697,40.0254,58029.0
2021-02-11 11:40:00,43.06,43.06,43.02,43.03,54721.0,40.0254,40.0254,39.9882,39.9975,54721.0
2021-02-11 11:50:00,43.03,43.04,42.99,43.02,24142.0,39.9975,40.0068,39.9604,39.9882,24142.0
2021-02-11 12:00:00,43.02,43.06,43.01,43.02,32751.0,39.9882,40.0254,39.9789,39.9882,32751.0
2021-02-11 12:10:00,43.01,43.04,42.92,42.92,22123.0,39.9789,40.0068,39.8953,39.8953,22123.0
2021-02-11 12:20:00,42.92,42.95,42.83,42.85,81203.0,39.8953,39.9232,39.8116,39.8302,81203.0
2021-02-11 12:30:00,42.84,42.9,42.84,42.88,61772.0,39.8209,39.8767,39.8209,39.8581,61772.0
2021-02-11 12:40:00,42.89,42.93,42.84,42.93,245163.0,39.8674,39.9046,39.8209,39.9046,245163.0
2021-02-11 12:50:00,42.93,42.97,42.91,42.95,89136.0,39.9046,39.9418,39.886,39.9232,89136.0
2021-02-11 13:00:00,42.95,42.97,42.94,42.95,21818.0,39.9232,39.9418,39.9139,39.9232,21818.0
2021-02-11 13:10:00,42.95,43.01,42.94,43.0,173581.0,39.9232,39.9789,39.9139,39.9697,173581.0
2021-02-11 13:20:00,43.01,43.04,43.0,43.01,25922.0,39.9789,40.0068,39.9697,39.9789,25922.0
2021-02-11 13:30:00,43.0,43.04,43.0,43.03,28991.0,39.9697,40.0068,39.9697,39.9975,28991.0
2021-02-11 13:40:00,43.04,43.05,43.01,43.05,40325.0,40.0068,40.0161,39.9789,40.0161,40325.0
2021-02-11 13:50:00,43.05,43.06,43.01,43.02,29666.0,40.0161,40.0254,39.9789,39.9882,29666.0
2021-02-11 14:00:00,43.02,43.02,42.97,42.99,25587.0,39.9882,39.9882,39.9418,39.9604,25587.0
2021-02-11 14:10:00,42.98,42.99,42.95,42.98,26898.0,39.9511,39.9604,39.9232,39.9511,26898.0
2021-02-11 14:20:00,42.98,42.99,42.95,42.97,23671.0,39.9511,39.9604,39.9232,39.9418,23671.0
2021-02-11 14:30:00,42.97,43.0,42.94,42.94,41704.0,39.9418,39.9697,39.9139,39.9139,41704.0
2021-02-11 14:40:00,42.94,42.98,42.93,42.97,35220.0,39.9139,39.9511,39.9046,39.9418,35220.0
2021-02-11 14:50:00,42.96,42.99,42.95,42.99,43807.0,39.9325,39.9604,39.9232,39.9604,43807.0
2021-02-11 15:00:00,42.99,42.99,42.96,42.98,54740.0,39.9604,39.9604,39.9325,39.9511,54740.0
2021-02-11 15:10:00,42.98,42.98,42.93,42.93,73142.0,39.9511,39.9511,39.9046,39.9046,73142.0
2021-02-11 15:20:00,42.94,42.97,42.93,42.95,44293.0,39.9139,39.9418,39.9046,39.9232,44293.0
2021-02-11 15:30:00,42.95,42.97,42.95,42.95,35374.0,39.9232,39.9418,39.9232,39.9232,35374.0
2021-02-11 15:40:00,42.95,42.98,42.95,42.96,84808.0,39.9232,39.9511,39.9232,39.9325,84808.0
2021-02-11 15:50:00,42.97,43.01,42.96,42.99,186537.0,39.9418,39.9789,39.9325,39.9604,186537.0
2021-02-12 09:30:00,43.0,43.0,42.92,42.98,84440.0,39.9697,39.9697,39.8953,39.9511,84440.0
2021-02-12 09:40:00,42.98,43.03,42.97,43.02,28142.0,39.9511,39.9975,39.9418,39.9882,28142.0
2021-02-12 09:50:00,43.03,43.06,43.01,43.04,28435.0,39.9975,40.0254,39.9789,40.0068,28435.0
2021-02-12 10:00:00,43.03,43.05,43.02,43.03,19876.0,39.9975,40.0161,39.9882,39.9975,19876.0
2021-02-12 10:10:00,43.03,43.05,42.98,42.99,14057.0,39.9975,40.0161,39.9511,39.9604,14057.0
2021-02-12 10:20:00,42.98,43.0,42.97,42.98,22952.0,39.9511,39.9697,39.9418,39.9511,22952.0
2021-02-12 10:30:00,42.97,42.99,42.94,42.99,42675.0,39.9418,39.9604,39.9139,39.9604,42675.0
2021-02-12 10:40:00,42.98,43.03,42.98,43.02,18794.0,39.9511,39.9975,39.9511,39.9882,18794.0
2021-02-12 10:50:00,43.02,43.04,43.01,43.04,9822.0,39.9882,40.0068,39.9789,40.0068,9822.0
2021-02-12 11:00:00,43.04,43.05,43.01,43.02,43347.0,40.0068,40.0161,39.9789,39.9882,43347.0
2021-02-12 11:10:00,43.03,43.1,43.03,43.1,21231.0,39.9975,40.0626,39.9975,40.0626,21231.0
2021-02-12 11:20:00,43.1,43.1,43.06,43.06,41416.0,40.0626,40.0626,40.0254,40.0254,41416.0
2021-02-12 11:30:00,43.07,43.08,43.05,43.07,29998.0,40.0347,40.044,40.0161,40.0347,29998.0
2021-02-12 11:40:00,43.08,43.09,43.05,43.06,26063.0,40.044,40.0533,40.0161,40.0254,26063.0
2021-02-12 11:50:00,43.07,43.08,43.06,43.07,13757.0,40.0347,40.044,40.0254,40.0347,13757.0
2021-02-12 12:00:00,43.07,43.09,43.06,43.07,11120.0,40.0347,40.0533,40.0254,40.0347,11120.0
2021-02-12 12:10:00,43.07,43.07,43.06,43.06,8300.0,40.0347,40.0347,40.0254,40.0254,8300.0
2021-02-12 12:20:00,43.07,43.09,43.06,43.09,12404.0,40.0347,40.0533,40.0254,40.0533,12404.0
2021-02-12 12:30:00,43.09,43.09,43.06,43.07,15453.0,40.0533,40.0533,40.0254,40.0347,15453.0
2021-02-12 12:40:00,43.05,43.08,43.05,43.06,8822.0,40.0161,40.044,40.0161,40.0254,8822.0
2021-02-12 12:50:00,43.07,43.08,43.05,43.08,12013.0,40.0347,40.044,40.0161,40.044,12013.0
2021-02-12 13:00:00,43.08,43.08,43.05,43.05,6710.0,40.044,40.044,40.0161,40.0161,6710.0
2021-02-12 13:10:00,43.05,43.07,43.03,43.04,39548.0,40.0161,40.0347,39.9975,40.0068,39548.0
2021-02-12 13:20:00,43.04,43.09,43.03,43.08,30949.0,40.0068,40.0533,39.9975,40.044,30949.0
2021-02-12 13:30:00,43.07,43.09,43.07,43.08,10554.0,40.0347,40.0533,40.0347,40.044,10554.0
2021-02-12 13:40:00,43.09,43.09,43.07,43.08,3362.0,40.0533,40.0533,40.0347,40.044,3362.0
2021-02-12 13:50:00,43.08,43.09,43.04,43.05,15267.0,40.044,40.0533,40.0068,40.0161,15267.0
2021-02-12 14:00:00,43.05,43.06,43.02,43.04,22471.0,40.0161,40.0254,39.9882,40.0068,22471.0
2021-02-12 14:10:00,43.03,43.04,43.02,43.04,13273.0,39.9975,40.0068,39.9882,40.0068,13273.0
2021-02-12 14:20:00,43.03,43.04,43.01,43.02,30463.0,39.9975,40.0068,39.9789,39.9882,30463.0
2021-02-12 14:30:00,43.02,43.02,42.97,42.98,58645.0,39.9882,39.9882,39.9418,39.9511,58645.0
2021-02-12 14:40:00,42.98,43.0,42.96,43.0,61520.0,39.9511,39.9697,39.9325,39.9697,61520.0
2021-02-12 14:50:00,42.99,42.99,42.96,42.97,25248.0,39.9604,39.9604,39.9325,39.9418,25248.0
2021-02-12 15:00:00,42.97,42.98,42.95,42.96,32333.0,39.9418,39.9511,39.9232,39.9325,32333.0
2021-02-12 15:10:00,42.97,42.97,42.95,42.97,33066.0,39.9418,39.9418,39.9232,39.9418,33066.0
2021-02-12 15:20:00,42.97,42.98,42.96,42.97,21682.0,39.9418,39.9511,39.9325,39.9418,21682.0
2021-02-12 15:30:00,42.97,42.99,42.95,42.96,54958.0,39.9418,39.9604,39.9232,39.9325,54958.0
2021-02-12 15:40:00,42.95,42.96,42.94,42.96,28376.0,39.9232,39.9325,39.9139,39.9325,28376.0
2021-02-12 15:50:00,42.96,43.02,42.95,43.01,453198.0,39.9325,39.9882,39.9232,39.9789,453198.0
2021-02-16 09:30:00,43.05,43.09,43.02,43.04,190320.0,40.0161,40.0533,39.9882,40.0068,190320.0
2021-02-16 09:40:00,43.04,43.08,43.01,43.06,80884.0,40.0068,40.044,39.9789,40.0254,80884.0
2021-02-16 09:50:00,43.07,43.09,43.04,43.04,79201.0,40.0347,40.0533,40.0068,40.0068,79201.0
2021-02-16 10:00:00,43.05,43.08,43.04,43.07,99360.0,40.0161,40.044,40.0068,40.0347,99360.0
2021-02-16 10:10:00,43.07,43.08,43.04,43.05,99414.0,40.0347,40.044,40.0068,40.0161,99414.0
2021-02-16 10:20:00,43.05,43.09,43.04,43.09,49703.0,40.0161,40.0533,40.0068,40.0533,49703.0
2021-02-16 10:30:00,43.09,43.11,43.07,43.1,38485.0,40.0533,40.0719,40.0347,40.0626,38485.0
2021-02-16 10:40:00,43.11,43.11,43.03,43.05,181143.0,40.0719,40.0719,39.9975,40.0161,181143.0
2021-02-16 10:50:00,43.05,43.09,43.04,43.07,125173.0,40.0161,40.0533,40.0068,40.0347,125173.0
2021-02-16 11:00:00,43.07,43.09,43.04,43.05,91701.0,40.0347,40.0533,40.0068,40.0161,91701.0
2021-02-16 11:10:00,43.05,43.05,42.98,42.99,109418.0,40.0161,40.0161,39.9511,39.9604,109418.0
2021-02-16 11:20:00,43.0,43.0,42.95,42.96,74215.0,39.9697,39.9697,39.9232,39.9325,74215.0
2021-02-16 11:30:00,42.96,43.01,42.93,43.0,92312.0,39.9325,39.9789,39.9046,39.9697,92312.0
2021-02-16 11:40:00,43.0,43.01,42.93,42.94,31841.0,39.9697,39.9789,39.9046,39.9139,31841.0
2021-02-16 11:50:00,42.94,42.97,42.92,42.95,29539.0,39.9139,39.9418,39.8953,39.9232,29539.0
2021-02-16 12:00:00,42.94,42.97,42.9,42.91,41458.0,39.9139,39.9418,39.8767,39.886,41458.0
2021-02-16 12:10:00,42.9,42.95,42.9,42.92,20874.0,39.8767,39.9232,39.8767,39.8953,20874.0
2021-02-16 12:20:00,42.92,42.94,42.91,42.94,8145.0,39.8953,39.9139,39.886,39.9139,8145.0
2021-02-16 12:30:00,42.94,42.94,42.92,42.92,21653.0,39.9139,39.9139,39.8953,39.8953,21653.0
2021-02-16 12:40:00,42.93,42.94,42.91,42.92,27996.0,39.9046,39.9139,39.886,39.8953,27996.0
2021-02-16 12:50:00,42.93,42.96,42.91,42.96,60741.0,39.9046,39.9325,39.886,39.9325,60741.0
2021-02-16 13:00:00,42.96,42.98,42.96,42.98,4258.0,39.9325,39.9511,39.9325,39.9511,4258.0
2021-02-16 13:10:00,42.97,42.98,42.96,42.96,18499.0,39.9418,39.9511,39.9325,39.9325,18499.0
2021-02-16 13:20:00,42.96,42.97,42.95,42.97,39277.0,39.9325,39.9418,39.9232,39.9418,39277.0
2021-02-16 13:30:00,42.97,42.99,42.97,42.99,8444.0,39.9418,39.9604,39.9418,39.9604,8444.0
2021-02-16 13:40:00,42.98,42.99,42.97,42.97,7793.0,39.9511,39.9604,39.9418,39.9418,7793.0
2021-02-16 13:50:00,42.97,42.98,42.95,42.95,15373.0,39.9418,39.9511,39.9232,39.9232,15373.0
2021-02-16 14:00:00,42.95,42.96,42.95,42.95,16237.0,39.9232,39.9325,39.9232,39.9232,16237.0
2021-02-16 14:10:00,42.95,42.96,42.94,42.94,17851.0,39.9232,39.9325,39.9139,39.9139,17851.0
2021-02-16 14:20:00,42.95,42.98,42.94,42.98,24271.0,39.9232,39.9511,39.9139,39.9511,24271.0
2021-02-16 14:30:00,42.98,43.01,42.98,43.0,16694.0,39.9511,39.9789,39.9511,39.9697,16694.0
2021-02-16 14:40:00,42.99,43.0,42.97,42.97,7492.0,39.9604,39.9697,39.9418,39.9418,7492.0
2021-02-16 14:50:00,42.97,42.99,42.96,42.99,17691.0,39.9418,39.9604,39.9325,39.9604,17691.0
2021-02-16 15:00:00,43.0,43.0,42.97,43.0,14793.0,39.9697,39.9697,39.9418,39.9697,14793.0
2021-02-16 15:10:00,42.99,43.0,42.97,42.98,41776.0,39.9604,39.9697,39.9418,39.9511,41776.0
2021-02-16 15:20:00,42.98,42.99,42.96,42.97,44896.0,39.9511,39.9604,39.9325,39.9418,44896.0
2021-02-16 15:30:00,42.96,42.97,42.93,42.93,32917.0,39.9325,39.9418,39.9046,39.9046,32917.0
2021-02-16 15:40:00,42.94,42.96,42.92,42.93,110490.0,39.9139,39.9325,39.8953,39.9046,110490.0
2021-02-16 15:50:00,42.94,42.95,42.91,42.94,113393.0,39.9139,39.9232,39.886,39.9139,113393.0
2021-02-17 09:30:00,42.91,42.91,42.81,42.86,116704.0,39.886,39.886,39.793,39.8395,116704.0
2021-02-17 09:40:00,42.86,42.98,42.86,42.98,45166.0,39.8395,39.9511,39.8395,39.9511,45166.0
2021-02-17 09:50:00,42.98,43.01,42.97,42.98,120180.0,39.9511,39.9789,39.9418,39.9511,120180.0
2021-02-17 10:00:00,42.98,43.01,42.94,43.0,91332.0,39.9511,39.9789,39.9139,39.9697,91332.0
2021-02-17 10:10:00,43.0,43.01,42.94,42.98,83501.0,39.9697,39.9789,39.9139,39.9511,83501.0
2021-02-17 10:20:00,42.98,42.99,42.93,42.98,135994.0,39.9511,39.9604,39.9046,39.9511,135994.0
2021-02-17 10:30:00,42.97,42.99,42.93,42.95,85783.0,39.9418,39.9604,39.9046,39.9232,85783.0
2021-02-17 10:40:00,42.95,42.99,42.92,42.98,142523.0,39.9232,39.9604,39.8953,39.9511,142523.0
2021-02-17 10:50:00,42.98,43.0,42.97,42.98,49897.0,39.9511,39.9697,39.9418,39.9511,49897.0
2021-02-17 11:00:00,42.98,42.99,42.9,42.94,72058.0,39.9511,39.9604,39.8767,39.9139,72058.0
2021-02-17 11:10:00,42.93,42.94,42.88,42.89,68712.0,39.9046,39.9139,39.8581,39.8674,68712.0
2021-02-17 11:20:00,42.88,42.97,42.88,42.96,93327.0,39.8581,39.9418,39.8581,39.9325,93327.0
2021-02-17 11:30:00,42.96,42.98,42.91,42.92,51836.0,39.9325,39.9511,39.886,39.8953,51836.0
2021-02-17 11:40:00,42.91,42.96,42.91,42.95,96277.0,39.886,39.9325,39.886,39.9232,96277.0
2021-02-17 11:50:00,42.96,42.96,42.9,42.92,66897.0,39.9325,39.9325,39.8767,39.8953,66897.0
2021-02-17 12:00:00,42.92,42.95,42.92,42.95,23385.0,39.8953,39.9232,39.8953,39.9232,23385.0
2021-02-17 12:10:00,42.94,42.95,42.92,42.94,12892.0,39.9139,39.9232,39.8953,39.9139,12892.0
2021-02-17 12:20:00,42.93,42.96,42.92,42.96,40418.0,39.9046,39.9325,39.8953,39.9325,40418.0
2021-02-17 12:30:00,42.96,43.0,42.96,43.0,26852.0,39.9325,39.9697,39.9325,39.9697,26852.0
2021-02-17 12:40:00,43.0,43.03,42.99,43.02,27126.0,39.9697,39.9975,39.9604,39.9882,27126.0
2021-02-17 12:50:00,43.03,43.06,43.03,43.05,55726.0,39.9975,40.0254,39.9975,40.0161,55726.0
2021-02-17 13:00:00,43.05,43.07,43.03,43.05,24729.0,40.0161,40.0347,39.9975,40.0161,24729.0
2021-02-17 13:10:00,43.05,43.06,43.03,43.05,23683.0,40.0161,40.0254,39.9975,40.0161,23683.0
2021-02-17 13:20:00,43.05,43.07,43.04,43.06,28784.0,40.0161,40.0347,40.0068,40.0254,28784.0
2021-02-17 13:30:00,43.05,43.06,43.03,43.05,17226.0,40.0161,40.0254,39.9975,40.0161,17226.0
2021-02-17 13:40:00,43.05,43.05,43.03,43.04,16884.0,40.0161,40.0161,39.9975,40.0068,16884.0
2021-02-17 13:50:00,43.04,43.07,43.03,43.06,22036.0,40.0068,40.0347,39.9975,40.0254,22036.0
2021-02-17 14:00:00,43.06,43.09,43.05,43.09,37162.0,40.0254,40.0533,40.0161,40.0533,37162.0
2021-02-17 14:10:00,43.08,43.09,43.06,43.06,13628.0,40.044,40.0533,40.0254,40.0254,13628.0
2021-02-17 14:20:00,43.06,43.07,43.03,43.05,14191.0,40.0254,40.0347,39.9975,40.0161,14191.0
2021-02-17 14:30:00,43.05,43.06,43.04,43.05,8445.0,40.0161,40.0254,40.0068,40.0161,8445.0
2021-02-17 14:40:00,43.04,43.07,43.04,43.07,12333.0,40.0068,40.0347,40.0068,40.0347,12333.0
2021-02-17 14:50:00,43.07,43.08,43.06,43.07,9545.0,40.0347,40.044,40.0254,40.0347,9545.0
2021-02-17 15:00:00,43.07,43.1,43.06,43.09,25251.0,40.0347,40.0626,40.0254,40.0533,25251.0
2021-02-17 15:10:00,43.09,43.1,43.07,43.08,14565.0,40.0533,40.0626,40.0347,40.044,14565.0
2021-02-17 15:20:00,43.08,43.12,43.08,43.09,30262.0,40.044,40.0812,40.044,40.0533,30262.0
2021-02-17 15:30:00,43.1,43.12,43.07,43.12,58278.0,40.0626,40.0812,40.0347,40.0812,58278.0
2021-02-17 15:40:00,43.12,43.13,43.08,43.08,68475.0,40.0812,40.0905,40.044,40.044,68475.0
2021-02-17 15:50:00,43.09,43.11,43.06,43.08,263906.0,40.0533,40.0719,40.0254,40.044,263906.0
2021-02-18 09:30:00,42.79,42.92,42.79,42.84,180257.0,39.7745,39.8953,39.7745,39.8209,180257.0
2021-02-18 09:40:00,42.83,42.86,42.8,42.84,111656.0,39.8116,39.8395,39.7837,39.8209,111656.0
2021-02-18 09:50:00,42.84,42.87,42.81,42.84,38486.0,39.8209,39.8488,39.793,39.8209,38486.0
2021-02-18 10:00:00,42.84,42.85,42.74,42.76,71414.0,39.8209,39.8302,39.728,39.7466,71414.0
2021-02-18 10:10:00,42.77,42.79,42.68,42.69,118378.0,39.7559,39.7745,39.6722,39.6815,118378.0
2021-02-18 10:20:00,42.7,42.71,42.64,42.66,49090.0,39.6908,39.7001,39.635,39.6536,49090.0
2021-02-18 10:30:00,42.66,42.73,42.64,42.73,32331.0,39.6536,39.7187,39.635,39.7187,32331.0
2021-02-18 10:40:00,42.73,42.77,42.7,42.75,49356.0,39.7187,39.7559,39.6908,39.7373,49356.0
2021-02-18 10:50:00,42.75,42.78,42.73,42.73,65040.0,39.7373,39.7652,39.7187,39.7187,65040.0
2021-02-18 11:00:00,42.74,42.78,42.72,42.74,39952.0,39.728,39.7652,39.7094,39.728,39952.0
2021-02-18 11:10:00,42.75,42.79,42.71,42.78,81376.0,39.7373,39.7745,39.7001,39.7652,81376.0
2021-02-18 11:20:00,42.78,42.81,42.77,42.78,33708.0,39.7652,39.793,39.7559,39.7652,33708.0
2021-02-18 11:30:00,42.77,42.79,42.76,42.76,31058.0,39.7559,39.7745,39.7466,39.7466,31058.0
2021-02-18 11:40:00,42.77,42.77,42.75,42.77,11078.0,39.7559,39.7559,39.7373,39.7559,11078.0
2021-02-18 11:50:00,42.77,42.78,42.76,42.77,11408.0,39.7559,39.7652,39.7466,39.7559,11408.0
2021-02-18 12:00:00,42.77,42.77,42.74,42.77,24133.0,39.7559,39.7559,39.728,39.7559,24133.0
2021-02-18 12:10:00,42.76,42.82,42.76,42.82,30098.0,39.7466,39.8023,39.7466,39.8023,30098.0
2021-02-18 12:20:00,42.81,42.83,42.8,42.82,27720.0,39.793,39.8116,39.7837,39.8023,27720.0
2021-02-18 12:30:00,42.81,42.82,42.79,42.8,3867.0,39.793,39.8023,39.7745,39.7837,3867.0
2021-02-18 12:40:00,42.8,42.82,42.79,42.82,55438.0,39.7837,39.8023,39.7745,39.8023,55438.0
2021-02-18 12:50:00,42.82,42.82,42.79,42.81,44213.0,39.8023,39.8023,39.7745,39.793,44213.0
2021-02-18 13:00:00,42.8,42.81,42.79,42.8,31303.0,39.7837,39.793,39.7745,39.7837,31303.0
2021-02-18 13:10:00,42.8,42.82,42.77,42.79,31115.0,39.7837,39.8023,39.7559,39.7745,31115.0
2021-02-18 13:20:00,42.79,42.84,42.79,42.84,109452.0,39.7745,39.8209,39.7745,39.8209,109452.0
2021-02-18 13:30:00,42.84,42.87,42.84,42.86,19150.0,39.8209,39.8488,39.8209,39.8395,19150.0
2021-02-18 13:40:00,42.86,42.86,42.84,42.85,8717.0,39.8395,39.8395,39.8209,39.8302,8717.0
2021-02-18 13:50:00,42.85,42.85,42.82,42.83,20300.0,39.8302,39.8302,39.8023,39.8116,20300.0
2021-02-18 14:00:00,42.83,42.87,42.82,42.87,14909.0,39.8116,39.8488,39.8023,39.8488,14909.0
2021-02-18 14:10:00,42.87,42.88,42.86,42.86,6866.0,39.8488,39.8581,39.8395,39.8395,6866.0
2021-02-18 14:20:00,42.86,42.87,42.85,42.87,8355.0,39.8395,39.8488,39.8302,39.8488,8355.0
2021-02-18 14:30:00,42.87,42.9,42.86,42.89,12906.0,39.8488,39.8767,39.8395,39.8674,12906.0
2021-02-18 14:40:00,42.9,42.91,42.89,42.9,21809.0,39.8767,39.886,39.8674,39.8767,21809.0
2021-02-18 14:50:00,42.89,42.9,42.88,42.9,23200.0,39.8674,39.8767,39.8581,39.8767,23200.0
2021-02-18 15:00:00,42.9,42.95,42.9,42.94,34909.0,39.8767,39.9232,39.8767,39.9139,34909.0
2021-02-18 15:10:00,42.94,42.95,42.93,42.95,34049.0,39.9139,39.9232,39.9046,39.9232,34049.0
2021-02-18 15:20:00,42.95,42.95,42.93,42.94,19928.0,39.9232,39.9232,39.9046,39.9139,19928.0
2021-02-18 15:30:00,42.94,42.95,42.93,42.94,34152.0,39.9139,39.9232,39.9046,39.9139,34152.0
2021-02-18 15:40:00,42.93,42.93,42.89,42.9,26515.0,39.9046,39.9046,39.8674,39.8767,26515.0
2021-02-18 15:50:00,42.9,42.97,42.9,42.94,466485.0,39.8767,39.9418,39.8767,39.9139,466485.0
2021-02-19 09:30:00,42.78,42.84,42.73,42.81,193516.0,39.7652,39.8209,39.7187,39.793,193516.0
2021-02-19 09:40:00,42.82,42.88,42.81,42.81,133338.0,39.8023,39.8581,39.793,39.793,133338.0
2021-02-19 09:50:00,42.81,42.86,42.8,42.84,58255.0,39.793,39.8395,39.7837,39.8209,58255.0
2021-02-19 10:00:00,42.84,42.85,42.78,42.78,186262.0,39.8209,39.8302,39.7652,39.7652,186262.0
2021-02-19 10:10:00,42.78,42.82,42.76,42.8,64931.0,39.7652,39.8023,39.7466,39.7837,64931.0
2021-02-19 10:20:00,42.8,42.84,42.79,42.83,113259.0,39.7837,39.8209,39.7745,39.8116,113259.0
2021-02-19 10:30:00,42.83,42.87,42.82,42.87,48943.0,39.8116,39.8488,39.8023,39.8488,48943.0
2021-02-19 10:40:00,42.88,42.88,42.85,42.88,66891.0,39.8581,39.8581,39.8302,39.8581,66891.0
2021-02-19 10:50:00,42.88,42.88,42.85,42.87,46077.0,39.8581,39.8581,39.8302,39.8488,46077.0
2021-02-19 11:00:00,42.87,42.91,42.87,42.9,41310.0,39.8488,39.886,39.8488,39.8767,41310.0
2021-02-19 11:10:00,42.91,42.91,42.88,42.89,50237.0,39.886,39.886,39.8581,39.8674,50237.0
2021-02-19 11:20:00,42.9,42.92,42.89,42.91,66263.0,39.8767,39.8953,39.8674,39.886,66263.0
2021-02-19 11:30:00,42.91,42.92,42.9,42.9,48709.0,39.886,39.8953,39.8767,39.8767,48709.0
2021-02-19 11:40:00,42.9,42.91,42.86,42.87,28354.0,39.8767,39.886,39.8395,39.8488,28354.0
2021-02-19 11:50:00,42.87,42.88,42.84,42.84,41272.0,39.8488,39.8581,39.8209,39.8209,41272.0
2021-02-19 12:00:00,42.84,42.88,42.83,42.85,46782.0,39.8209,39.8581,39.8116,39.8302,46782.0
2021-02-19 12:10:00,42.86,42.86,42.84,42.84,61960.0,39.8395,39.8395,39.8209,39.8209,61960.0
2021-02-19 12:20:00,42.83,42.83,42.78,42.78,26569.0,39.8116,39.8116,39.7652,39.7652,26569.0
2021-02-19 12:30:00,42.77,42.8,42.75,42.76,19273.0,39.7559,39.7837,39.7373,39.7466,19273.0
2021-02-19 12:40:00,42.76,42.78,42.74,42.76,30114.0,39.7466,39.7652,39.728,39.7466,30114.0
2021-02-19 12:50:00,42.75,42.78,42.73,42.78,32969.0,39.7373,39.7652,39.7187,39.7652,32969.0
2021-02-19 13:00:00,42.77,42.78,42.72,42.73,25071.0,39.7559,39.7652,39.7094,39.7187,25071.0
2021-02-19 13:10:00,42.72,42.75,42.68,42.69,244250.0,39.7094,39.7373,39.6722,39.6815,244250.0
2021-02-19 13:20:00,42.69,42.71,42.68,42.69,45244.0,39.6815,39.7001,39.6722,39.6815,45244.0
2021-02-19 13:30:00,42.7,42.72,42.66,42.72,51660.0,39.6908,39.7094,39.6536,39.7094,51660.0
2021-02-19 13:40:00,42.73,42.78,42.72,42.75,151657.0,39.7187,39.7652,39.7094,39.7373,151657.0
2021-02-19 13:50:00,42.75,42.76,42.73,42.74,28890.0,39.7373,39.7466,39.7187,39.728,28890.0
2021-02-19 14:00:00,42.75,42.75,42.72,42.73,27492.0,39.7373,39.7373,39.7094,39.7187,27492.0
2021-02-19 14:10:00,42.73,42.76,42.73,42.75,21074.0,39.7187,39.7466,39.7187,39.7373,21074.0
2021-02-19 14:20:00,42.74,42.74,42.68,42.68,116260.0,39.728,39.728,39.6722,39.6722,116260.0
2021-02-19 14:30:00,42.68,42.7,42.67,42.68,23831.0,39.6722,39.6908,39.6629,39.6722,23831.0
2021-02-19 14:40:00,42.68,42.7,42.67,42.69,123960.0,39.6722,39.6908,39.6629,39.6815,123960.0
2021-02-19 14:50:00,42.7,42.72,42.67,42.71,35246.0,39.6908,39.7094,39.6629,39.7001,35246.0
2021-02-19 15:00:00,42.71,42.73,42.7,42.71,38134.0,39.7001,39.7187,39.6908,39.7001,38134.0
2021-02-19 15:10:00,42.71,42.77,42.71,42.77,125301.0,39.7001,39.7559,39.7001,39.7559,125301.0
2021-02-19 15:20:00,42.76,42.76,42.71,42.72,30491.0,39.7466,39.7466,39.7001,39.7094,30491.0
2021-02-19 15:30:00,42.72,42.75,42.71,42.74,36644.0,39.7094,39.7373,39.7001,39.728,36644.0
2021-02-19 15:40:00,42.74,42.75,42.71,42.72,72230.0,39.728,39.7373,39.7001,39.7094,72230.0
2021-02-19 15:50:00,42.72,42.73,42.69,42.72,190170.0,39.7094,39.7187,39.6815,39.7094,190170.0
2021-02-22 09:30:00,41.9,41.91,41.79,41.89,401061.0,38.9472,38.9565,38.8449,38.9379,401061.0
2021-02-22 09:40:00,41.88,41.99,41.84,41.97,202361.0,38.9286,39.0308,38.8914,39.0122,202361.0
2021-02-22 09:50:00,41.98,42.01,41.96,42.01,80584.0,39.0215,39.0494,39.0029,39.0494,80584.0
2021-02-22 10:00:00,42.01,42.09,42.01,42.08,258215.0,39.0494,39.1238,39.0494,39.1145,258215.0
2021-02-22 10:10:00,42.08,42.1,42.0,42.02,231316.0,39.1145,39.1331,39.0401,39.0587,231316.0
2021-02-22 10:20:00,42.02,42.04,42.0,42.03,115958.0,39.0587,39.0773,39.0401,39.068,115958.0
2021-02-22 10:30:00,42.03,42.04,41.97,41.98,132965.0,39.068,39.0773,39.0122,39.0215,132965.0
2021-02-22 10:40:00,41.98,42.05,41.97,42.05,188506.0,39.0215,39.0866,39.0122,39.0866,188506.0
2021-02-22 10:50:00,42.04,42.05,41.99,42.0,94946.0,39.0773,39.0866,39.0308,39.0401,94946.0
2021-02-22 11:00:00,42.0,42.04,41.99,42.02,125623.0,39.0401,39.0773,39.0308,39.0587,125623.0
2021-02-22 11:10:00,42.02,42.07,42.0,42.07,66109.0,39.0587,39.1052,39.0401,39.1052,66109.0
2021-02-22 11:20:00,42.06,42.08,42.05,42.07,33622.0,39.0959,39.1145,39.0866,39.1052,33622.0
2021-02-22 11:30:00,42.07,42.07,42.05,42.06,81259.0,39.1052,39.1052,39.0866,39.0959,81259.0
2021-02-22 11:40:00,42.06,42.07,42.05,42.07,46330.0,39.0959,39.1052,39.0866,39.1052,46330.0
2021-02-22 11:50:00,42.07,42.09,42.06,42.09,43522.0,39.1052,39.1238,39.0959,39.1238,43522.0
2021-02-22 12:00:00,42.09,42.1,42.06,42.09,43293.0,39.1238,39.1331,39.0959,39.1238,43293.0
2021-02-22 12:10:00,42.09,42.12,42.08,42.09,53830.0,39.1238,39.1517,39.1145,39.1238,53830.0
2021-02-22 12:20:00,42.09,42.11,42.09,42.11,26508.0,39.1238,39.1424,39.1238,39.1424,26508.0
2021-02-22 12:30:00,42.11,42.13,42.1,42.13,20206.0,39.1424,39.161,39.1331,39.161,20206.0
2021-02-22 12:40:00,42.13,42.15,42.12,42.15,63073.0,39.161,39.1796,39.1517,39.1796,63073.0
2021-02-22 12:50:00,42.14,42.16,42.14,42.15,34854.0,39.1703,39.1888,39.1703,39.1796,34854.0
2021-02-22 13:00:00,42.15,42.15,42.14,42.15,24847.0,39.1796,39.1796,39.1703,39.1796,24847.0
2021-02-22 13:10:00,42.15,42.15,42.14,42.15,15919.0,39.1796,39.1796,39.1703,39.1796,15919.0
2021-02-22 13:20:00,42.15,42.16,42.14,42.15,20704.0,39.1796,39.1888,39.1703,39.1796,20704.0
2021-02-22 13:30:00,42.16,42.17,42.15,42.17,31544.0,39.1888,39.1981,39.1796,39.1981,31544.0
2021-02-22 13:40:00,42.16,42.18,42.16,42.16,25854.0,39.1888,39.2074,39.1888,39.1888,25854.0
2021-02-22 13:50:00,42.17,42.17,42.15,42.16,18197.0,39.1981,39.1981,39.1796,39.1888,18197.0
2021-02-22 14:00:00,42.16,42.16,42.15,42.15,25032.0,39.1888,39.1888,39.1796,39.1796,25032.0
2021-02-22 14:10:00,42.15,42.15,42.14,42.14,26716.0,39.1796,39.1796,39.1703,39.1703,26716.0
2021-02-22 14:20:00,42.15,42.15,42.14,42.15,26012.0,39.1796,39.1796,39.1703,39.1796,26012.0
2021-02-22 14:30:00,42.15,42.15,42.14,42.15,28973.0,39.1796,39.1796,39.1703,39.1796,28973.0
2021-02-22 14:40:00,42.15,42.15,42.13,42.13,50349.0,39.1796,39.1796,39.161,39.161,50349.0
2021-02-22 14:50:00,42.14,42.14,42.11,42.13,21359.0,39.1703,39.1703,39.1424,39.161,21359.0
2021-02-22 15:00:00,42.13,42.13,42.09,42.09,33238.0,39.161,39.161,39.1238,39.1238,33238.0
2021-02-22 15:10:00,42.09,42.1,42.06,42.08,82131.0,39.1238,39.1331,39.0959,39.1145,82131.0
2021-02-22 15:20:00,42.08,42.09,42.05,42.05,27748.0,39.1145,39.1238,39.0866,39.0866,27748.0
2021-02-22 15:30:00,42.05,42.07,42.05,42.06,190704.0,39.0866,39.1052,39.0866,39.0959,190704.0
2021-02-22 15:40:00,42.06,42.07,42.01,42.01,85546.0,39.0959,39.1052,39.0494,39.0494,85546.0
2021-02-22 15:50:00,42.01,42.02,41.92,41.92,345959.0,39.0494,39.0587,38.9658,38.9658,345959.0
2021-02-23 09:30:00,42.12,42.16,41.96,41.96,218016.0,39.1517,39.1888,39.0029,39.0029,218016.0
2021-02-23 09:40:00,41.97,42.03,41.86,41.86,223294.0,39.0122,39.068,38.91,38.91,223294.0
2021-02-23 09:50:00,41.85,41.98,41.82,41.95,148204.0,38.9007,39.0215,38.8728,38.9936,148204.0
2021-02-23 10:00:00,41.96,42.14,41.94,42.13,217582.0,39.0029,39.1703,38.9844,39.161,217582.0
2021-02-23 10:10:00,42.13,42.15,42.06,42.09,156834.0,39.161,39.1796,39.0959,39.1238,156834.0
2021-02-23 10:20:00,42.09,42.25,42.09,42.24,107564.0,39.1238,39.2725,39.1238,39.2632,107564.0
2021-02-23 10:30:00,42.25,42.25,42.15,42.21,95073.0,39.2725,39.2725,39.1796,39.2353,95073.0
2021-02-23 10:40:00,42.21,42.28,42.18,42.26,121001.0,39.2353,39.3004,39.2074,39.2818,121001.0
2021-02-23 10:50:00,42.25,42.26,42.19,42.22,71701.0,39.2725,39.2818,39.2167,39.2446,71701.0
2021-02-23 11:00:00,42.22,42.3,42.21,42.26,129561.0,39.2446,39.319,39.2353,39.2818,129561.0
2021-02-23 11:10:00,42.26,42.27,42.21,42.23,107401.0,39.2818,39.2911,39.2353,39.2539,107401.0
2021-02-23 11:20:00,42.22,42.24,42.18,42.2,198224.0,39.2446,39.2632,39.2074,39.226,198224.0
2021-02-23 11:30:00,42.2,42.25,42.18,42.22,63732.0,39.226,39.2725,39.2074,39.2446,63732.0
2021-02-23 11:40:00,42.22,42.23,42.16,42.17,48558.0,39.2446,39.2539,39.1888,39.1981,48558.0
2021-02-23 11:50:00,42.16,42.2,42.15,42.18,36611.0,39.1888,39.226,39.1796,39.2074,36611.0
2021-02-23 12:00:00,42.17,42.17,42.13,42.15,67696.0,39.1981,39.1981,39.161,39.1796,67696.0
2021-02-23 12:10:00,42.15,42.23,42.14,42.22,92940.0,39.1796,39.2539,39.1703,39.2446,92940.0
2021-02-23 12:20:00,42.22,42.27,42.2,42.27,53019.0,39.2446,39.2911,39.226,39.2911,53019.0
2021-02-23 12:30:00,42.27,42.28,42.2,42.22,59441.0,39.2911,39.3004,39.226,39.2446,59441.0
2021-02-23 12:40:00,42.21,42.22,42.16,42.2,67027.0,39.2353,39.2446,39.1888,39.226,67027.0
2021-02-23 12:50:00,42.19,42.22,42.15,42.16,65068.0,39.2167,39.2446,39.1796,39.1888,65068.0
2021-02-23 13:00:00,42.17,42.23,42.15,42.23,45872.0,39.1981,39.2539,39.1796,39.2539,45872.0
2021-02-23 13:10:00,42.23,42.27,42.22,42.27,49735.0,39.2539,39.2911,39.2446,39.2911,49735.0
2021-02-23 13:20:00,42.27,42.31,42.26,42.3,81547.0,39.2911,39.3283,39.2818,39.319,81547.0
2021-02-23 13:30:00,42.3,42.32,42.29,42.3,36933.0,39.319,39.3376,39.3097,39.319,36933.0
2021-02-23 13:40:00,42.32,42.32,42.26,42.27,38538.0,39.3376,39.3376,39.2818,39.2911,38538.0
2021-02-23 13:50:00,42.27,42.31,42.25,42.29,48912.0,39.2911,39.3283,39.2725,39.3097,48912.0
2021-02-23 14:00:00,42.29,42.32,42.28,42.3,51049.0,39.3097,39.3376,39.3004,39.319,51049.0
2021-02-23 14:10:00,42.3,42.31,42.26,42.29,50485.0,39.319,39.3283,39.2818,39.3097,50485.0
2021-02-23 14:20:00,42.28,42.3,42.27,42.28,73009.0,39.3004,39.319,39.2911,39.3004,73009.0
2021-02-23 14:30:00,42.28,42.31,42.23,42.24,102286.0,39.3004,39.3283,39.2539,39.2632,102286.0
2021-02-23 14:40:00,42.25,42.31,42.24,42.3,82218.0,39.2725,39.3283,39.2632,39.319,82218.0
2021-02-23 14:50:00,42.3,42.36,42.29,42.35,179473.0,39.319,39.3748,39.3097,39.3655,179473.0
2021-02-23 15:00:00,42.35,42.36,42.32,42.34,80656.0,39.3655,39.3748,39.3376,39.3562,80656.0
2021-02-23 15:10:00,42.34,42.38,42.34,42.37,116919.0,39.3562,39.3933,39.3562,39.384,116919.0
2021-02-23 15:20:00,42.38,42.4,42.36,42.4,85887.0,39.3933,39.4119,39.3748,39.4119,85887.0
2021-02-23 15:30:00,42.4,42.41,42.38,42.39,150434.0,39.4119,39.4212,39.3933,39.4026,150434.0
2021-02-23 15:40:00,42.38,42.39,42.34,42.36,121285.0,39.3933,39.4026,39.3562,39.3748,121285.0
2021-02-23 15:50:00,42.36,42.38,42.32,42.33,359646.0,39.3748,39.3933,39.3376,39.3469,359646.0
2021-02-24 09:30:00,42.55,42.55,42.3,42.35,173714.0,39.5514,39.5514,39.319,39.3655,173714.0
2021-02-24 09:40:00,42.36,42.41,42.32,42.37,120501.0,39.3748,39.4212,39.3376,39.384,120501.0
2021-02-24 09:50:00,42.37,42.38,42.3,42.35,165681.0,39.384,39.3933,39.319,39.3655,165681.0
2021-02-24 10:00:00,42.34,42.37,42.28,42.3,60449.0,39.3562,39.384,39.3004,39.319,60449.0
2021-02-24 10:10:00,42.29,42.4,42.28,42.39,99971.0,39.3097,39.4119,39.3004,39.4026,99971.0
2021-02-24 10:20:00,42.39,42.49,42.38,42.47,56178.0,39.4026,39.4956,39.3933,39.477,56178.0
2021-02-24 10:30:00,42.47,42.5,42.45,42.48,79005.0,39.477,39.5049,39.4584,39.4863,79005.0
2021-02-24 10:40:00,42.48,42.52,42.46,42.5,69608.0,39.4863,39.5235,39.4677,39.5049,69608.0
2021-02-24 10:50:00,42.49,42.58,42.47,42.57,59211.0,39.4956,39.5792,39.477,39.57,59211.0
2021-02-24 11:00:00,42.57,42.6,42.56,42.57,117403.0,39.57,39.5978,39.5607,39.57,117403.0
2021-02-24 11:10:00,42.56,42.59,42.55,42.57,73656.0,39.5607,39.5885,39.5514,39.57,73656.0
2021-02-24 11:20:00,42.57,42.66,42.56,42.62,132007.0,39.57,39.6536,39.5607,39.6164,132007.0
2021-02-24 11:30:00,42.62,42.65,42.59,42.64,21084.0,39.6164,39.6443,39.5885,39.635,21084.0
2021-02-24 11:40:00,42.63,42.63,42.59,42.62,20861.0,39.6257,39.6257,39.5885,39.6164,20861.0
2021-02-24 11:50:00,42.62,42.65,42.61,42.65,19193.0,39.6164,39.6443,39.6071,39.6443,19193.0
2021-02-24 12:00:00,42.65,42.69,42.65,42.68,84035.0,39.6443,39.6815,39.6443,39.6722,84035.0
2021-02-24 12:10:00,42.68,42.69,42.66,42.68,48397.0,39.6722,39.6815,39.6536,39.6722,48397.0
2021-02-24 12:20:00,42.67,42.7,42.66,42.7,21576.0,39.6629,39.6908,39.6536,39.6908,21576.0
2021-02-24 12:30:00,42.7,42.72,42.69,42.72,13221.0,39.6908,39.7094,39.6815,39.7094,13221.0
2021-02-24 12:40:00,42.71,42.72,42.7,42.71,25824.0,39.7001,39.7094,39.6908,39.7001,25824.0
2021-02-24 12:50:00,42.7,42.71,42.7,42.7,4026.0,39.6908,39.7001,39.6908,39.6908,4026.0
2021-02-24 13:00:00,42.71,42.71,42.65,42.66,54650.0,39.7001,39.7001,39.6443,39.6536,54650.0
2021-02-24 13:10:00,42.67,42.69,42.66,42.67,33933.0,39.6629,39.6815,39.6536,39.6629,33933.0
2021-02-24 13:20:00,42.68,42.7,42.67,42.7,41866.0,39.6722,39.6908,39.6629,39.6908,41866.0
2021-02-24 13:30:00,42.7,42.71,42.7,42.7,19693.0,39.6908,39.7001,39.6908,39.6908,19693.0
2021-02-24 13:40:00,42.7,42.7,42.68,42.69,58478.0,39.6908,39.6908,39.6722,39.6815,58478.0
2021-02-24 13:50:00,42.69,42.69,42.64,42.65,113428.0,39.6815,39.6815,39.635,39.6443,113428.0
2021-02-24 14:00:00,42.66,42.66,42.62,42.63,191836.0,39.6536,39.6536,39.6164,39.6257,191836.0
2021-02-24 14:10:00,42.63,42.63,42.61,42.63,38956.0,39.6257,39.6257,39.6071,39.6257,38956.0
2021-02-24 14:20:00,42.64,42.64,42.61,42.64,16866.0,39.635,39.635,39.6071,39.635,16866.0
2021-02-24 14:30:00,42.64,42.66,42.64,42.65,15607.0,39.635,39.6536,39.635,39.6443,15607.0
2021-02-24 14:40:00,42.64,42.65,42.63,42.64,19528.0,39.635,39.6443,39.6257,39.635,19528.0
2021-02-24 14:50:00,42.65,42.69,42.64,42.69,27842.0,39.6443,39.6815,39.635,39.6815,27842.0
2021-02-24 15:00:00,42.69,42.72,42.68,42.72,29903.0,39.6815,39.7094,39.6722,39.7094,29903.0
2021-02-24 15:10:00,42.72,42.73,42.71,42.72,24315.0,39.7094,39.7187,39.7001,39.7094,24315.0
2021-02-24 15:20:00,42.73,42.75,42.72,42.74,38940.0,39.7187,39.7373,39.7094,39.728,38940.0
2021-02-24 15:30:00,42.75,42.77,42.74,42.77,56792.0,39.7373,39.7559,39.728,39.7559,56792.0
2021-02-24 15:40:00,42.77,42.77,42.73,42.74,129613.0,39.7559,39.7559,39.7187,39.728,129613.0
2021-02-24 15:50:00,42.74,42.77,42.73,42.77,247437.0,39.728,39.7559,39.7187,39.7559,247437.0
2021-02-25 09:30:00,42.75,42.86,42.68,42.86,171253.0,39.7373,39.8395,39.6722,39.8395,171253.0
2021-02-25 09:40:00,42.85,42.88,42.83,42.84,87521.0,39.8302,39.8581,39.8116,39.8209,87521.0
2021-02-25 09:50:00,42.84,42.93,42.84,42.93,77921.0,39.8209,39.9046,39.8209,39.9046,77921.0
2021-02-25 10:00:00,42.93,42.93,42.79,42.81,119237.0,39.9046,39.9046,39.7745,39.793,119237.0
2021-02-25 10:10:00,42.81,42.83,42.77,42.82,111275.0,39.793,39.8116,39.7559,39.8023,111275.0
2021-02-25 10:20:00,42.82,42.88,42.73,42.73,136309.0,39.8023,39.8581,39.7187,39.7187,136309.0
2021-02-25 10:30:00,42.73,42.75,42.66,42.68,101919.0,39.7187,39.7373,39.6536,39.6722,101919.0
2021-02-25 10:40:00,42.67,42.71,42.65,42.67,152433.0,39.6629,39.7001,39.6443,39.6629,152433.0
2021-02-25 10:50:00,42.67,42.72,42.64,42.71,83987.0,39.6629,39.7094,39.635,39.7001,83987.0
2021-02-25 11:00:00,42.71,42.75,42.68,42.74,129504.0,39.7001,39.7373,39.6722,39.728,129504.0
2021-02-25 11:10:00,42.75,42.76,42.7,42.74,119903.0,39.7373,39.7466,39.6908,39.728,119903.0
2021-02-25 11:20:00,42.75,42.79,42.72,42.74,93506.0,39.7373,39.7745,39.7094,39.728,93506.0
2021-02-25 11:30:00,42.74,42.74,42.68,42.7,63294.0,39.728,39.728,39.6722,39.6908,63294.0
2021-02-25 11:40:00,42.7,42.71,42.62,42.62,75901.0,39.6908,39.7001,39.6164,39.6164,75901.0
2021-02-25 11:50:00,42.62,42.62,42.53,42.54,412213.0,39.6164,39.6164,39.5328,39.5421,412213.0
2021-02-25 12:00:00,42.53,42.58,42.51,42.58,79063.0,39.5328,39.5792,39.5142,39.5792,79063.0
2021-02-25 12:10:00,42.57,42.59,42.5,42.54,268614.0,39.57,39.5885,39.5049,39.5421,268614.0
2021-02-25 12:20:00,42.55,42.55,42.46,42.48,170297.0,39.5514,39.5514,39.4677,39.4863,170297.0
2021-02-25 12:30:00,42.48,42.49,42.42,42.46,113053.0,39.4863,39.4956,39.4305,39.4677,113053.0
2021-02-25 12:40:00,42.46,42.49,42.43,42.46,68343.0,39.4677,39.4956,39.4398,39.4677,68343.0
2021-02-25 12:50:00,42.45,42.45,42.3,42.32,85832.0,39.4584,39.4584,39.319,39.3376,85832.0
2021-02-25 13:00:00,42.32,42.34,42.17,42.22,204882.0,39.3376,39.3562,39.1981,39.2446,204882.0
2021-02-25 13:10:00,42.22,42.23,42.16,42.23,75256.0,39.2446,39.2539,39.1888,39.2539,75256.0
2021-02-25 13:20:00,42.23,42.27,42.21,42.21,80327.0,39.2539,39.2911,39.2353,39.2353,80327.0
2021-02-25 13:30:00,42.21,42.22,42.11,42.16,131571.0,39.2353,39.2446,39.1424,39.1888,131571.0
2021-02-25 13:40:00,42.16,42.22,42.13,42.22,86446.0,39.1888,39.2446,39.161,39.2446,86446.0
2021-02-25 13:50:00,42.21,42.22,42.15,42.21,119233.0,39.2353,39.2446,39.1796,39.2353,119233.0
2021-02-25 14:00:00,42.2,42.3,42.18,42.3,50584.0,39.226,39.319,39.2074,39.319,50584.0
2021-02-25 14:10:00,42.3,42.35,42.29,42.35,33799.0,39.319,39.3655,39.3097,39.3655,33799.0
2021-02-25 14:20:00,42.35,42.36,42.33,42.34,39937.0,39.3655,39.3748,39.3469,39.3562,39937.0
2021-02-25 14:30:00,42.34,42.35,42.25,42.25,65030.0,39.3562,39.3655,39.2725,39.2725,65030.0
2021-02-25 14:40:00,42.25,42.27,42.22,42.25,60595.0,39.2725,39.2911,39.2446,39.2725,60595.0
2021-02-25 14:50:00,42.25,42.29,42.24,42.25,53680.0,39.2725,39.3097,39.2632,39.2725,53680.0
2021-02-25 15:00:00,42.25,42.27,42.19,42.2,75716.0,39.2725,39.2911,39.2167,39.226,75716.0
2021-02-25 15:10:00,42.19,42.22,42.15,42.16,89124.0,39.2167,39.2446,39.1796,39.1888,89124.0
2021-02-25 15:20:00,42.16,42.18,42.09,42.09,145923.0,39.1888,39.2074,39.1238,39.1238,145923.0
2021-02-25 15:30:00,42.09,42.14,42.03,42.05,265486.0,39.1238,39.1703,39.068,39.0866,265486.0
2021-02-25 15:40:00,42.05,42.15,41.99,42.09,397182.0,39.0866,39.1796,39.0308,39.1238,397182.0
2021-02-25 15:50:00,42.09,42.1,42.01,42.03,887166.0,39.1238,39.1331,39.0494,39.068,887166.0
2021-02-26 09:30:00,40.9,40.91,40.77,40.86,521019.0,38.0176,38.0269,37.8968,37.9805,521019.0
2021-02-26 09:40:00,40.86,40.96,40.83,40.91,525605.0,37.9805,38.0734,37.9526,38.0269,525605.0
2021-02-26 09:50:00,40.9,40.91,40.8,40.8,379936.0,38.0176,38.0269,37.9247,37.9247,379936.0
2021-02-26 10:00:00,40.8,40.8,40.67,40.67,501321.0,37.9247,37.9247,37.8039,37.8039,501321.0
2021-02-26 10:10:00,40.68,40.73,40.64,40.71,456328.0,37.8131,37.8596,37.776,37.841,456328.0
2021-02-26 10:20:00,40.71,40.75,40.52,40.54,497169.0,37.841,37.8782,37.6644,37.683,497169.0
2021-02-26 10:30:00,40.54,40.74,40.53,40.72,289033.0,37.683,37.8689,37.6737,37.8503,289033.0
2021-02-26 10:40:00,40.72,40.77,40.67,40.76,333324.0,37.8503,37.8968,37.8039,37.8875,333324.0
2021-02-26 10:50:00,40.75,40.79,40.72,40.77,185944.0,37.8782,37.9154,37.8503,37.8968,185944.0
2021-02-26 11:00:00,40.76,40.84,40.75,40.79,315332.0,37.8875,37.9619,37.8782,37.9154,315332.0
2021-02-26 11:10:00,40.79,40.8,40.7,40.71,226966.0,37.9154,37.9247,37.8317,37.841,226966.0
2021-02-26 11:20:00,40.71,40.73,40.66,40.71,141747.0,37.841,37.8596,37.7946,37.841,141747.0
2021-02-26 11:30:00,40.7,40.82,40.69,40.8,182385.0,37.8317,37.9433,37.8224,37.9247,182385.0
2021-02-26 11:40:00,40.8,40.84,40.79,40.84,121103.0,37.9247,37.9619,37.9154,37.9619,121103.0
2021-02-26 11:50:00,40.83,40.87,40.81,40.84,398836.0,37.9526,37.9898,37.934,37.9619,398836.0
2021-02-26 12:00:00,40.84,40.9,40.8,40.9,191346.0,37.9619,38.0176,37.9247,38.0176,191346.0
2021-02-26 12:10:00,40.9,41.04,40.89,41.03,289823.0,38.0176,38.1478,38.0083,38.1385,289823.0
2021-02-26 12:20:00,41.03,41.04,40.93,40.95,167843.0,38.1385,38.1478,38.0455,38.0641,167843.0
2021-02-26 12:30:00,40.95,41.02,40.95,40.96,63323.0,38.0641,38.1292,38.0641,38.0734,63323.0
2021-02-26 12:40:00,40.96,40.98,40.93,40.94,67094.0,38.0734,38.092,38.0455,38.0548,67094.0
2021-02-26 12:50:00,40.93,40.99,40.9,40.93,55254.0,38.0455,38.1013,38.0176,38.0455,55254.0
2021-02-26 13:00:00,40.93,40.93,40.81,40.92,142716.0,38.0455,38.0455,37.934,38.0362,142716.0
2021-02-26 13:10:00,40.92,40.97,40.89,40.97,51208.0,38.0362,38.0827,38.0083,38.0827,51208.0
2021-02-26 13:20:00,40.97,41.03,40.97,41.03,88902.0,38.0827,38.1385,38.0827,38.1385,88902.0
2021-02-26 13:30:00,41.03,41.03,40.98,41.0,107588.0,38.1385,38.1385,38.092,38.1106,107588.0
2021-02-26 13:40:00,40.99,41.04,40.92,40.96,124303.0,38.1013,38.1478,38.0362,38.0734,124303.0
2021-02-26 13:50:00,40.96,40.97,40.91,40.95,79045.0,38.0734,38.0827,38.0269,38.0641,79045.0
2021-02-26 14:00:00,40.95,40.98,40.88,40.9,89988.0,38.0641,38.092,37.9991,38.0176,89988.0
2021-02-26 14:10:00,40.89,40.93,40.86,40.87,102849.0,38.0083,38.0455,37.9805,37.9898,102849.0
2021-02-26 14:20:00,40.87,40.92,40.86,40.91,129209.0,37.9898,38.0362,37.9805,38.0269,129209.0
2021-02-26 14:30:00,40.91,40.97,40.9,40.96,102102.0,38.0269,38.0827,38.0176,38.0734,102102.0
2021-02-26 14:40:00,40.96,40.98,40.89,40.97,146051.0,38.0734,38.092,38.0083,38.0827,146051.0
2021-02-26 14:50:00,40.96,40.99,40.94,40.96,157464.0,38.0734,38.1013,38.0548,38.0734,157464.0
2021-02-26 15:00:00,40.96,41.04,40.95,41.04,226145.0,38.0734,38.1478,38.0641,38.1478,226145.0
2021-02-26 15:10:00,41.03,41.05,41.0,41.04,159322.0,38.1385,38.1571,38.1106,38.1478,159322.0
2021-02-26 15:20:00,41.04,41.04,40.93,40.93,185526.0,38.1478,38.1478,38.0455,38.0455,185526.0
2021-02-26 15:30:00,40.93,40.98,40.9,40.97,199127.0,38.0455,38.092,38.0176,38.0827,199127.0
2021-02-26 15:40:00,40.96,41.15,40.96,41.15,261197.0,38.0734,38.25,38.0734,38.25,261197.0
2021-02-26 15:50:00,41.15,41.15,41.0,41.02,849845.0,38.25,38.25,38.1106,38.1292,849845.0
2021-03-01 09:30:00,41.68,41.74,41.66,41.7,268259.0,38.7427,38.7984,38.7241,38.7613,268259.0
2021-03-01 09:40:00,41.71,41.77,41.69,41.73,152751.0,38.7706,38.8263,38.752,38.7892,152751.0
2021-03-01 09:50:00,41.73,41.73,41.69,41.71,117278.0,38.7892,38.7892,38.752,38.7706,117278.0
2021-03-01 10:00:00,41.71,41.73,41.66,41.72,162469.0,38.7706,38.7892,38.7241,38.7799,162469.0
2021-03-01 10:10:00,41.72,41.91,41.72,41.89,577211.0,38.7799,38.9565,38.7799,38.9379,577211.0
2021-03-01 10:20:00,41.89,41.96,41.89,41.9,243521.0,38.9379,39.0029,38.9379,38.9472,243521.0
2021-03-01 10:30:00,41.91,41.96,41.87,41.93,144644.0,38.9565,39.0029,38.9193,38.9751,144644.0
2021-03-01 10:40:00,41.93,41.97,41.92,41.97,67579.0,38.9751,39.0122,38.9658,39.0122,67579.0
2021-03-01 10:50:00,41.97,41.98,41.95,41.95,47508.0,39.0122,39.0215,38.9936,38.9936,47508.0
2021-03-01 11:00:00,41.94,41.98,41.91,41.98,97351.0,38.9844,39.0215,38.9565,39.0215,97351.0
2021-03-01 11:10:00,41.98,42.04,41.98,42.03,63032.0,39.0215,39.0773,39.0215,39.068,63032.0
2021-03-01 11:20:00,42.03,42.06,41.97,41.98,69001.0,39.068,39.0959,39.0122,39.0215,69001.0
2021-03-01 11:30:00,41.99,42.02,41.97,42.01,48778.0,39.0308,39.0587,39.0122,39.0494,48778.0
2021-03-01 11:40:00,42.01,42.13,42.01,42.12,82359.0,39.0494,39.161,39.0494,39.1517,82359.0
2021-03-01 11:50:00,42.12,42.13,42.07,42.07,191069.0,39.1517,39.161,39.1052,39.1052,191069.0
2021-03-01 12:00:00,42.08,42.11,42.08,42.11,63703.0,39.1145,39.1424,39.1145,39.1424,63703.0
2021-03-01 12:10:00,42.11,42.12,42.05,42.05,50093.0,39.1424,39.1517,39.0866,39.0866,50093.0
2021-03-01 12:20:00,42.05,42.09,42.05,42.07,66605.0,39.0866,39.1238,39.0866,39.1052,66605.0
2021-03-01 12:30:00,42.07,42.09,42.06,42.09,21852.0,39.1052,39.1238,39.0959,39.1238,21852.0
2021-03-01 12:40:00,42.08,42.1,42.06,42.09,32039.0,39.1145,39.1331,39.0959,39.1238,32039.0
2021-03-01 12:50:00,42.09,42.1,41.98,41.98,83870.0,39.1238,39.1331,39.0215,39.0215,83870.0
2021-03-01 13:00:00,41.99,42.0,41.97,41.97,43250.0,39.0308,39.0401,39.0122,39.0122,43250.0
2021-03-01 13:10:00,41.97,41.98,41.93,41.93,40900.0,39.0122,39.0215,38.9751,38.9751,40900.0
2021-03-01 13:20:00,41.94,41.97,41.93,41.97,40801.0,38.9844,39.0122,38.9751,39.0122,40801.0
2021-03-01 13:30:00,41.98,42.03,41.97,42.01,19064.0,39.0215,39.068,39.0122,39.0494,19064.0
2021-03-01 13:40:00,42.02,42.04,41.97,41.99,31294.0,39.0587,39.0773,39.0122,39.0308,31294.0
2021-03-01 13:50:00,41.99,42.01,41.98,42.0,10881.0,39.0308,39.0494,39.0215,39.0401,10881.0
2021-03-01 14:00:00,42.0,42.07,42.0,42.04,85653.0,39.0401,39.1052,39.0401,39.0773,85653.0
2021-03-01 14:10:00,42.04,42.08,42.04,42.07,22721.0,39.0773,39.1145,39.0773,39.1052,22721.0
2021-03-01 14:20:00,42.08,42.09,42.07,42.09,19048.0,39.1145,39.1238,39.1052,39.1238,19048.0
2021-03-01 14:30:00,42.09,42.1,42.07,42.08,51922.0,39.1238,39.1331,39.1052,39.1145,51922.0
2021-03-01 14:40:00,42.07,42.12,42.07,42.09,37787.0,39.1052,39.1517,39.1052,39.1238,37787.0
2021-03-01 14:50:00,42.09,42.1,42.07,42.08,32402.0,39.1238,39.1331,39.1052,39.1145,32402.0
2021-03-01 15:00:00,42.08,42.1,42.08,42.09,25535.0,39.1145,39.1331,39.1145,39.1238,25535.0
2021-03-01 15:10:00,42.09,42.11,42.07,42.09,75409.0,39.1238,39.1424,39.1052,39.1238,75409.0
2021-03-01 15:20:00,42.09,42.1,42.06,42.08,63914.0,39.1238,39.1331,39.0959,39.1145,63914.0
2021-03-01 15:30:00,42.08,42.08,42.05,42.05,70513.0,39.1145,39.1145,39.0866,39.0866,70513.0
2021-03-01 15:40:00,42.05,42.07,42.04,42.04,142988.0,39.0866,39.1052,39.0773,39.0773,142988.0
2021-03-01 15:50:00,42.04,42.06,42.01,42.05,437886.0,39.0773,39.0959,39.0494,39.0866,437886.0
2021-03-02 09:30:00,42.6,42.6,42.34,42.36,250757.0,39.5978,39.5978,39.3562,39.3748,250757.0
2021-03-02 09:40:00,42.36,42.37,42.28,42.29,140463.0,39.3748,39.384,39.3004,39.3097,140463.0
2021-03-02 09:50:00,42.29,42.43,42.27,42.41,160004.0,39.3097,39.4398,39.2911,39.4212,160004.0
2021-03-02 10:00:00,42.41,42.43,42.37,42.4,66668.0,39.4212,39.4398,39.384,39.4119,66668.0
2021-03-02 10:10:00,42.4,42.41,42.35,42.39,111567.0,39.4119,39.4212,39.3655,39.4026,111567.0
2021-03-02 10:20:00,42.38,42.41,42.31,42.31,91574.0,39.3933,39.4212,39.3283,39.3283,91574.0
2021-03-02 10:30:00,42.31,42.34,42.26,42.27,71763.0,39.3283,39.3562,39.2818,39.2911,71763.0
2021-03-02 10:40:00,42.27,42.3,42.22,42.29,53357.0,39.2911,39.319,39.2446,39.3097,53357.0
2021-03-02 10:50:00,42.29,42.41,42.29,42.4,68165.0,39.3097,39.4212,39.3097,39.4119,68165.0
2021-03-02 11:00:00,42.4,42.41,42.35,42.36,71259.0,39.4119,39.4212,39.3655,39.3748,71259.0
2021-03-02 11:10:00,42.36,42.36,42.31,42.34,72638.0,39.3748,39.3748,39.3283,39.3562,72638.0
2021-03-02 11:20:00,42.35,42.39,42.29,42.39,257592.0,39.3655,39.4026,39.3097,39.4026,257592.0
2021-03-02 11:30:00,42.39,42.4,42.34,42.39,300871.0,39.4026,39.4119,39.3562,39.4026,300871.0
2021-03-02 11:40:00,42.38,42.43,42.35,42.43,138124.0,39.3933,39.4398,39.3655,39.4398,138124.0
2021-03-02 11:50:00,42.43,42.47,42.41,42.46,56551.0,39.4398,39.477,39.4212,39.4677,56551.0
2021-03-02 12:00:00,42.45,42.48,42.43,42.47,92735.0,39.4584,39.4863,39.4398,39.477,92735.0
2021-03-02 12:10:00,42.47,42.51,42.46,42.49,76915.0,39.477,39.5142,39.4677,39.4956,76915.0
2021-03-02 12:20:00,42.49,42.5,42.45,42.46,55556.0,39.4956,39.5049,39.4584,39.4677,55556.0
2021-03-02 12:30:00,42.46,42.52,42.45,42.51,37902.0,39.4677,39.5235,39.4584,39.5142,37902.0
2021-03-02 12:40:00,42.52,42.53,42.49,42.51,28036.0,39.5235,39.5328,39.4956,39.5142,28036.0
2021-03-02 12:50:00,42.5,42.51,42.47,42.48,41384.0,39.5049,39.5142,39.477,39.4863,41384.0
2021-03-02 13:00:00,42.49,42.52,42.49,42.51,26954.0,39.4956,39.5235,39.4956,39.5142,26954.0
2021-03-02 13:10:00,42.52,42.55,42.51,42.53,62057.0,39.5235,39.5514,39.5142,39.5328,62057.0
2021-03-02 13:20:00,42.52,42.55,42.51,42.55,31596.0,39.5235,39.5514,39.5142,39.5514,31596.0
2021-03-02 13:30:00,42.55,42.58,42.54,42.57,50674.0,39.5514,39.5792,39.5421,39.57,50674.0
2021-03-02 13:40:00,42.56,42.58,42.54,42.56,68544.0,39.5607,39.5792,39.5421,39.5607,68544.0
2021-03-02 13:50:00,42.55,42.56,42.53,42.54,57238.0,39.5514,39.5607,39.5328,39.5421,57238.0
2021-03-02 14:00:00,42.55,42.56,42.49,42.5,84884.0,39.5514,39.5607,39.4956,39.5049,84884.0
2021-03-02 14:10:00,42.5,42.5,42.46,42.48,48526.0,39.5049,39.5049,39.4677,39.4863,48526.0
2021-03-02 14:20:00,42.48,42.53,42.47,42.51,94945.0,39.4863,39.5328,39.477,39.5142,94945.0
2021-03-02 14:30:00,42.5,42.54,42.5,42.53,94546.0,39.5049,39.5421,39.5049,39.5328,94546.0
2021-03-02 14:40:00,42.52,42.56,42.52,42.56,53213.0,39.5235,39.5607,39.5235,39.5607,53213.0
2021-03-02 14:50:00,42.56,42.59,42.55,42.57,54126.0,39.5607,39.5885,39.5514,39.57,54126.0
2021-03-02 15:00:00,42.57,42.59,42.57,42.59,37217.0,39.57,39.5885,39.57,39.5885,37217.0
2021-03-02 15:10:00,42.59,42.6,42.49,42.49,77496.0,39.5885,39.5978,39.4956,39.4956,77496.0
2021-03-02 15:20:00,42.48,42.5,42.47,42.47,90335.0,39.4863,39.5049,39.477,39.477,90335.0
2021-03-02 15:30:00,42.48,42.5,42.44,42.46,62852.0,39.4863,39.5049,39.4491,39.4677,62852.0
2021-03-02 15:40:00,42.45,42.48,42.44,42.45,121868.0,39.4584,39.4863,39.4491,39.4584,121868.0
2021-03-02 15:50:00,42.45,42.45,42.4,42.42,553979.0,39.4584,39.4584,39.4119,39.4305,553979.0
2021-03-03 09:30:00,43.02,43.18,43.02,43.09,223675.0,39.9882,40.137,39.9882,40.0533,223675.0
2021-03-03 09:40:00,43.09,43.1,42.99,43.07,246775.0,40.0533,40.0626,39.9604,40.0347,246775.0
2021-03-03 09:50:00,43.07,43.13,42.97,42.99,167990.0,40.0347,40.0905,39.9418,39.9604,167990.0
2021-03-03 10:00:00,42.98,43.09,42.98,43.07,240947.0,39.9511,40.0533,39.9511,40.0347,240947.0
2021-03-03 10:10:00,43.06,43.07,42.89,42.91,365127.0,40.0254,40.0347,39.8674,39.886,365127.0
2021-03-03 10:20:00,42.92,43.01,42.91,42.95,181979.0,39.8953,39.9789,39.886,39.9232,181979.0
2021-03-03 10:30:00,42.95,43.02,42.89,43.02,198322.0,39.9232,39.9882,39.8674,39.9882,198322.0
2021-03-03 10:40:00,43.01,43.08,42.99,43.05,113114.0,39.9789,40.044,39.9604,40.0161,113114.0
2021-03-03 10:50:00,43.05,43.08,43.0,43.07,275735.0,40.0161,40.044,39.9697,40.0347,275735.0
2021-03-03 11:00:00,43.07,43.13,43.07,43.09,116798.0,40.0347,40.0905,40.0347,40.0533,116798.0
2021-03-03 11:10:00,43.09,43.14,43.06,43.14,126181.0,40.0533,40.0998,40.0254,40.0998,126181.0
2021-03-03 11:20:00,43.14,43.17,43.12,43.15,39409.0,40.0998,40.1277,40.0812,40.1091,39409.0
2021-03-03 11:30:00,43.16,43.16,43.08,43.08,58840.0,40.1184,40.1184,40.044,40.044,58840.0
2021-03-03 11:40:00,43.08,43.09,43.05,43.05,42456.0,40.044,40.0533,40.0161,40.0161,42456.0
2021-03-03 11:50:00,43.05,43.08,43.02,43.03,43808.0,40.0161,40.044,39.9882,39.9975,43808.0
2021-03-03 12:00:00,43.02,43.06,43.0,43.02,48061.0,39.9882,40.0254,39.9697,39.9882,48061.0
2021-03-03 12:10:00,43.02,43.05,43.0,43.02,109416.0,39.9882,40.0161,39.9697,39.9882,109416.0
2021-03-03 12:20:00,43.02,43.03,42.97,43.0,108026.0,39.9882,39.9975,39.9418,39.9697,108026.0
2021-03-03 12:30:00,43.0,43.01,42.94,42.97,127643.0,39.9697,39.9789,39.9139,39.9418,127643.0
2021-03-03 12:40:00,42.96,43.03,42.96,43.02,38910.0,39.9325,39.9975,39.9325,39.9882,38910.0
2021-03-03 12:50:00,43.02,43.03,42.97,42.97,20016.0,39.9882,39.9975,39.9418,39.9418,20016.0
2021-03-03 13:00:00,42.97,42.99,42.97,42.98,18259.0,39.9418,39.9604,39.9418,39.9511,18259.0
2021-03-03 13:10:00,42.97,43.05,42.97,43.03,72808.0,39.9418,40.0161,39.9418,39.9975,72808.0
2021-03-03 13:20:00,43.04,43.05,43.01,43.01,39973.0,40.0068,40.0161,39.9789,39.9789,39973.0
2021-03-03 13:30:00,43.01,43.02,42.97,43.0,59489.0,39.9789,39.9882,39.9418,39.9697,59489.0
2021-03-03 13:40:00,43.0,43.01,42.94,42.95,33148.0,39.9697,39.9789,39.9139,39.9232,33148.0
2021-03-03 13:50:00,42.95,42.97,42.91,42.94,26893.0,39.9232,39.9418,39.886,39.9139,26893.0
2021-03-03 14:00:00,42.94,42.95,42.86,42.88,64705.0,39.9139,39.9232,39.8395,39.8581,64705.0
2021-03-03 14:10:00,42.88,42.92,42.87,42.88,47832.0,39.8581,39.8953,39.8488,39.8581,47832.0
2021-03-03 14:20:00,42.88,42.9,42.83,42.85,67975.0,39.8581,39.8767,39.8116,39.8302,67975.0
2021-03-03 14:30:00,42.84,42.93,42.8,42.91,148852.0,39.8209,39.9046,39.7837,39.886,148852.0
2021-03-03 14:40:00,42.92,42.96,42.86,42.88,143252.0,39.8953,39.9325,39.8395,39.8581,143252.0
2021-03-03 14:50:00,42.88,42.98,42.87,42.93,88652.0,39.8581,39.9511,39.8488,39.9046,88652.0
2021-03-03 15:00:00,42.94,42.94,42.88,42.88,113986.0,39.9139,39.9139,39.8581,39.8581,113986.0
2021-03-03 15:10:00,42.89,42.9,42.84,42.86,99120.0,39.8674,39.8767,39.8209,39.8395,99120.0
2021-03-03 15:20:00,42.86,42.86,42.82,42.84,90489.0,39.8395,39.8395,39.8023,39.8209,90489.0
2021-03-03 15:30:00,42.84,42.86,42.82,42.82,138191.0,39.8209,39.8395,39.8023,39.8023,138191.0
2021-03-03 15:40:00,42.82,42.86,42.82,42.84,149516.0,39.8023,39.8395,39.8023,39.8209,149516.0
2021-03-03 15:50:00,42.84,42.84,42.78,42.79,538570.0,39.8209,39.8209,39.7652,39.7745,538570.0
2021-03-04 09:30:00,43.0,43.27,43.0,43.2,301303.0,39.9697,40.2206,39.9697,40.1556,301303.0
2021-03-04 09:40:00,43.21,43.22,43.05,43.06,163807.0,40.1649,40.1741,40.0161,40.0254,163807.0
2021-03-04 09:50:00,43.05,43.13,43.03,43.08,218702.0,40.0161,40.0905,39.9975,40.044,218702.0
2021-03-04 10:00:00,43.08,43.11,42.99,43.02,143964.0,40.044,40.0719,39.9604,39.9882,143964.0
2021-03-04 10:10:00,43.02,43.07,42.98,43.01,147780.0,39.9882,40.0347,39.9511,39.9789,147780.0
2021-03-04 10:20:00,43.01,43.15,43.0,43.13,201191.0,39.9789,40.1091,39.9697,40.0905,201191.0
2021-03-04 10:30:00,43.12,43.2,43.11,43.19,153472.0,40.0812,40.1556,40.0719,40.1463,153472.0
2021-03-04 10:40:00,43.19,43.25,43.16,43.21,124639.0,40.1463,40.202,40.1184,40.1649,124639.0
2021-03-04 10:50:00,43.21,43.23,43.12,43.19,247301.0,40.1649,40.1834,40.0812,40.1463,247301.0
2021-03-04 11:00:00,43.19,43.25,43.17,43.19,140020.0,40.1463,40.202,40.1277,40.1463,140020.0
2021-03-04 11:10:00,43.2,43.23,43.17,43.21,128937.0,40.1556,40.1834,40.1277,40.1649,128937.0
2021-03-04 11:20:00,43.21,43.25,43.19,43.23,105932.0,40.1649,40.202,40.1463,40.1834,105932.0
2021-03-04 11:30:00,43.23,43.29,43.22,43.28,118879.0,40.1834,40.2392,40.1741,40.2299,118879.0
2021-03-04 11:40:00,43.28,43.32,43.28,43.31,134472.0,40.2299,40.2671,40.2299,40.2578,134472.0
2021-03-04 11:50:00,43.31,43.31,43.24,43.26,100395.0,40.2578,40.2578,40.1927,40.2113,100395.0
2021-03-04 12:00:00,43.26,43.32,43.26,43.29,132783.0,40.2113,40.2671,40.2113,40.2392,132783.0
2021-03-04 12:10:00,43.29,43.29,43.12,43.2,192040.0,40.2392,40.2392,40.0812,40.1556,192040.0
2021-03-04 12:20:00,43.2,43.22,42.93,42.99,118722.0,40.1556,40.1741,39.9046,39.9604,118722.0
2021-03-04 12:30:00,43.0,43.0,42.77,42.88,162198.0,39.9697,39.9697,39.7559,39.8581,162198.0
2021-03-04 12:40:00,42.88,42.94,42.75,42.77,120495.0,39.8581,39.9139,39.7373,39.7559,120495.0
2021-03-04 12:50:00,42.78,42.78,42.62,42.66,220242.0,39.7652,39.7652,39.6164,39.6536,220242.0
2021-03-04 13:00:00,42.66,42.77,42.6,42.65,172810.0,39.6536,39.7559,39.5978,39.6443,172810.0
2021-03-04 13:10:00,42.65,42.65,42.53,42.58,243701.0,39.6443,39.6443,39.5328,39.5792,243701.0
2021-03-04 13:20:00,42.57,42.57,42.47,42.57,105094.0,39.57,39.57,39.477,39.57,105094.0
2021-03-04 13:30:00,42.57,42.57,42.44,42.5,153082.0,39.57,39.57,39.4491,39.5049,153082.0
2021-03-04 13:40:00,42.5,42.5,42.37,42.37,202600.0,39.5049,39.5049,39.384,39.384,202600.0
2021-03-04 13:50:00,42.38,42.38,42.23,42.25,232689.0,39.3933,39.3933,39.2539,39.2725,232689.0
2021-03-04 14:00:00,42.25,42.44,42.25,42.43,83847.0,39.2725,39.4491,39.2725,39.4398,83847.0
2021-03-04 14:10:00,42.43,42.44,42.34,42.4,131873.0,39.4398,39.4491,39.3562,39.4119,131873.0
2021-03-04 14:20:00,42.41,42.55,42.4,42.5,150231.0,39.4212,39.5514,39.4119,39.5049,150231.0
2021-03-04 14:30:00,42.5,42.51,42.42,42.46,115563.0,39.5049,39.5142,39.4305,39.4677,115563.0
2021-03-04 14:40:00,42.46,42.6,42.44,42.57,130066.0,39.4677,39.5978,39.4491,39.57,130066.0
2021-03-04 14:50:00,42.57,42.58,42.5,42.55,97922.0,39.57,39.5792,39.5049,39.5514,97922.0
2021-03-04 15:00:00,42.54,42.57,42.45,42.46,122965.0,39.5421,39.57,39.4584,39.4677,122965.0
2021-03-04 15:10:00,42.45,42.48,42.4,42.43,94930.0,39.4584,39.4863,39.4119,39.4398,94930.0
2021-03-04 15:20:00,42.43,42.47,42.37,42.47,99114.0,39.4398,39.477,39.384,39.477,99114.0
2021-03-04 15:30:00,42.47,42.5,42.42,42.43,68088.0,39.477,39.5049,39.4305,39.4398,68088.0
2021-03-04 15:40:00,42.43,42.46,42.38,42.4,161051.0,39.4398,39.4677,39.3933,39.4119,161051.0
2021-03-04 15:50:00,42.41,42.44,42.33,42.36,330043.0,39.4212,39.4491,39.3469,39.3748,330043.0
2021-03-05 09:30:00,42.68,42.79,42.49,42.52,289667.0,39.6722,39.7745,39.4956,39.5235,289667.0
2021-03-05 09:40:00,42.52,42.64,42.5,42.5,256759.0,39.5235,39.635,39.5049,39.5049,256759.0
2021-03-05 09:50:00,42.51,42.53,42.42,42.52,157151.0,39.5142,39.5328,39.4305,39.5235,157151.0
2021-03-05 10:00:00,42.52,42.67,42.48,42.63,124658.0,39.5235,39.6629,39.4863,39.6257,124658.0
2021-03-05 10:10:00,42.62,42.64,42.5,42.54,288368.0,39.6164,39.635,39.5049,39.5421,288368.0
2021-03-05 10:20:00,42.54,42.56,42.44,42.47,102141.0,39.5421,39.5607,39.4491,39.477,102141.0
2021-03-05 10:30:00,42.47,42.5,42.38,42.39,126663.0,39.477,39.5049,39.3933,39.4026,126663.0
2021-03-05 10:40:00,42.39,42.45,42.33,42.42,153396.0,39.4026,39.4584,39.3469,39.4305,153396.0
2021-03-05 10:50:00,42.41,42.46,42.3,42.31,126534.0,39.4212,39.4677,39.319,39.3283,126534.0
2021-03-05 11:00:00,42.32,42.33,42.2,42.21,182910.0,39.3376,39.3469,39.226,39.2353,182910.0
2021-03-05 11:10:00,42.21,42.27,42.14,42.19,137950.0,39.2353,39.2911,39.1703,39.2167,137950.0
2021-03-05 11:20:00,42.17,42.24,42.08,42.14,171595.0,39.1981,39.2632,39.1145,39.1703,171595.0
2021-03-05 11:30:00,42.15,42.33,42.15,42.29,128873.0,39.1796,39.3469,39.1796,39.3097,128873.0
2021-03-05 11:40:00,42.29,42.32,42.22,42.26,150851.0,39.3097,39.3376,39.2446,39.2818,150851.0
2021-03-05 11:50:00,42.25,42.33,42.22,42.32,97253.0,39.2725,39.3469,39.2446,39.3376,97253.0
2021-03-05 12:00:00,42.31,42.35,42.25,42.26,41982.0,39.3283,39.3655,39.2725,39.2818,41982.0
2021-03-05 12:10:00,42.26,42.36,42.24,42.36,128746.0,39.2818,39.3748,39.2632,39.3748,128746.0
2021-03-05 12:20:00,42.36,42.44,42.34,42.44,127281.0,39.3748,39.4491,39.3562,39.4491,127281.0
2021-03-05 12:30:00,42.43,42.44,42.38,42.42,129905.0,39.4398,39.4491,39.3933,39.4305,129905.0
2021-03-05 12:40:00,42.42,42.43,42.36,42.37,178736.0,39.4305,39.4398,39.3748,39.384,178736.0
2021-03-05 12:50:00,42.38,42.39,42.33,42.38,165892.0,39.3933,39.4026,39.3469,39.3933,165892.0
2021-03-05 13:00:00,42.37,42.43,42.32,42.38,111793.0,39.384,39.4398,39.3376,39.3933,111793.0
2021-03-05 13:10:00,42.38,42.5,42.34,42.48,112763.0,39.3933,39.5049,39.3562,39.4863,112763.0
2021-03-05 13:20:00,42.49,42.54,42.46,42.51,79931.0,39.4956,39.5421,39.4677,39.5142,79931.0
2021-03-05 13:30:00,42.52,42.57,42.49,42.55,87254.0,39.5235,39.57,39.4956,39.5514,87254.0
2021-03-05 13:40:00,42.55,42.59,42.51,42.53,128073.0,39.5514,39.5885,39.5142,39.5328,128073.0
2021-03-05 13:50:00,42.53,42.58,42.5,42.54,67226.0,39.5328,39.5792,39.5049,39.5421,67226.0
2021-03-05 14:00:00,42.54,42.55,42.46,42.47,85882.0,39.5421,39.5514,39.4677,39.477,85882.0
2021-03-05 14:10:00,42.48,42.51,42.42,42.44,44422.0,39.4863,39.5142,39.4305,39.4491,44422.0
2021-03-05 14:20:00,42.45,42.52,42.43,42.52,56244.0,39.4584,39.5235,39.4398,39.5235,56244.0
2021-03-05 14:30:00,42.52,42.56,42.51,42.55,31618.0,39.5235,39.5607,39.5142,39.5514,31618.0
2021-03-05 14:40:00,42.55,42.56,42.5,42.54,51954.0,39.5514,39.5607,39.5049,39.5421,51954.0
2021-03-05 14:50:00,42.53,42.6,42.53,42.6,33304.0,39.5328,39.5978,39.5328,39.5978,33304.0
2021-03-05 15:00:00,42.6,42.63,42.59,42.59,81800.0,39.5978,39.6257,39.5885,39.5885,81800.0
2021-03-05 15:10:00,42.59,42.62,42.55,42.58,48887.0,39.5885,39.6164,39.5514,39.5792,48887.0
2021-03-05 15:20:00,42.58,42.61,42.57,42.59,53783.0,39.5792,39.6071,39.57,39.5885,53783.0
2021-03-05 15:30:00,42.59,42.61,42.57,42.61,47666.0,39.5885,39.6071,39.57,39.6071,47666.0
2021-03-05 15:40:00,42.61,42.61,42.55,42.6,149320.0,39.6071,39.6071,39.5514,39.5978,149320.0
2021-03-05 15:50:00,42.6,42.64,42.56,42.6,347471.0,39.5978,39.635,39.5607,39.5978,347471.0
2021-03-08 09:30:00,42.65,42.65,42.46,42.58,130634.0,39.6443,39.6443,39.4677,39.5792,130634.0
2021-03-08 09:40:00,42.59,42.69,42.58,42.63,201158.0,39.5885,39.6815,39.5792,39.6257,201158.0
2021-03-08 09:50:00,42.64,42.68,42.53,42.55,131416.0,39.635,39.6722,39.5328,39.5514,131416.0
2021-03-08 10:00:00,42.56,42.66,42.52,42.66,152818.0,39.5607,39.6536,39.5235,39.6536,152818.0
2021-03-08 10:10:00,42.66,42.73,42.62,42.71,135893.0,39.6536,39.7187,39.6164,39.7001,135893.0
2021-03-08 10:20:00,42.72,42.75,42.67,42.71,94378.0,39.7094,39.7373,39.6629,39.7001,94378.0
2021-03-08 10:30:00,42.71,42.77,42.71,42.72,88031.0,39.7001,39.7559,39.7001,39.7094,88031.0
2021-03-08 10:40:00,42.72,42.78,42.7,42.7,106134.0,39.7094,39.7652,39.6908,39.6908,106134.0
2021-03-08 10:50:00,42.71,42.73,42.64,42.66,62227.0,39.7001,39.7187,39.635,39.6536,62227.0
2021-03-08 11:00:00,42.66,42.69,42.58,42.61,109204.0,39.6536,39.6815,39.5792,39.6071,109204.0
2021-03-08 11:10:00,42.6,42.61,42.56,42.58,100359.0,39.5978,39.6071,39.5607,39.5792,100359.0
2021-03-08 11:20:00,42.58,42.61,42.55,42.57,99494.0,39.5792,39.6071,39.5514,39.57,99494.0
2021-03-08 11:30:00,42.57,42.57,42.49,42.51,72101.0,39.57,39.57,39.4956,39.5142,72101.0
2021-03-08 11:40:00,42.51,42.53,42.45,42.51,59500.0,39.5142,39.5328,39.4584,39.5142,59500.0
2021-03-08 11:50:00,42.5,42.51,42.44,42.45,107018.0,39.5049,39.5142,39.4491,39.4584,107018.0
2021-03-08 12:00:00,42.45,42.49,42.44,42.48,51482.0,39.4584,39.4956,39.4491,39.4863,51482.0
2021-03-08 12:10:00,42.48,42.55,42.48,42.51,59357.0,39.4863,39.5514,39.4863,39.5142,59357.0
2021-03-08 12:20:00,42.52,42.64,42.52,42.63,40541.0,39.5235,39.635,39.5235,39.6257,40541.0
2021-03-08 12:30:00,42.64,42.68,42.62,42.65,24190.0,39.635,39.6722,39.6164,39.6443,24190.0
2021-03-08 12:40:00,42.65,42.67,42.64,42.65,25980.0,39.6443,39.6629,39.635,39.6443,25980.0
2021-03-08 12:50:00,42.65,42.66,42.61,42.62,32755.0,39.6443,39.6536,39.6071,39.6164,32755.0
2021-03-08 13:00:00,42.62,42.67,42.62,42.66,24989.0,39.6164,39.6629,39.6164,39.6536,24989.0
2021-03-08 13:10:00,42.65,42.69,42.63,42.68,46148.0,39.6443,39.6815,39.6257,39.6722,46148.0
2021-03-08 13:20:00,42.68,42.7,42.66,42.69,87244.0,39.6722,39.6908,39.6536,39.6815,87244.0
2021-03-08 13:30:00,42.69,42.69,42.64,42.66,44839.0,39.6815,39.6815,39.635,39.6536,44839.0
2021-03-08 13:40:00,42.65,42.66,42.59,42.59,39344.0,39.6443,39.6536,39.5885,39.5885,39344.0
2021-03-08 13:50:00,42.59,42.59,42.5,42.51,64389.0,39.5885,39.5885,39.5049,39.5142,64389.0
2021-03-08 14:00:00,42.51,42.57,42.5,42.55,50874.0,39.5142,39.57,39.5049,39.5514,50874.0
2021-03-08 14:10:00,42.55,42.59,42.53,42.55,64482.0,39.5514,39.5885,39.5328,39.5514,64482.0
2021-03-08 14:20:00,42.55,42.6,42.53,42.59,28385.0,39.5514,39.5978,39.5328,39.5885,28385.0
2021-03-08 14:30:00,42.59,42.62,42.55,42.56,24924.0,39.5885,39.6164,39.5514,39.5607,24924.0
2021-03-08 14:40:00,42.55,42.57,42.5,42.52,57488.0,39.5514,39.57,39.5049,39.5235,57488.0
2021-03-08 14:50:00,42.52,42.54,42.5,42.51,51020.0,39.5235,39.5421,39.5049,39.5142,51020.0
2021-03-08 15:00:00,42.51,42.51,42.43,42.48,230212.0,39.5142,39.5142,39.4398,39.4863,230212.0
2021-03-08 15:10:00,42.48,42.53,42.43,42.43,121387.0,39.4863,39.5328,39.4398,39.4398,121387.0
2021-03-08 15:20:00,42.44,42.52,42.44,42.49,77464.0,39.4491,39.5235,39.4491,39.4956,77464.0
2021-03-08 15:30:00,42.49,42.52,42.48,42.52,60344.0,39.4956,39.5235,39.4863,39.5235,60344.0
2021-03-08 15:40:00,42.52,42.53,42.48,42.5,105633.0,39.5235,39.5328,39.4863,39.5049,105633.0
2021-03-08 15:50:00,42.51,42.52,42.29,42.31,943743.0,39.5142,39.5235,39.3097,39.3283,943743.0
2021-03-09 09:30:00,42.89,42.98,42.89,42.91,261257.0,39.8674,39.9511,39.8674,39.886,261257.0
2021-03-09 09:40:00,42.92,42.92,42.78,42.84,258490.0,39.8953,39.8953,39.7652,39.8209,258490.0
2021-03-09 09:50:00,42.84,42.96,42.84,42.95,95311.0,39.8209,39.9325,39.8209,39.9232,95311.0
2021-03-09 10:00:00,42.94,43.02,42.92,43.0,161618.0,39.9139,39.9882,39.8953,39.9697,161618.0
2021-03-09 10:10:00,43.01,43.03,42.99,43.02,81771.0,39.9789,39.9975,39.9604,39.9882,81771.0
2021-03-09 10:20:00,43.01,43.04,42.96,42.97,116750.0,39.9789,40.0068,39.9325,39.9418,116750.0
2021-03-09 10:30:00,42.98,42.99,42.93,42.95,129749.0,39.9511,39.9604,39.9046,39.9232,129749.0
2021-03-09 10:40:00,42.95,42.98,42.94,42.96,77213.0,39.9232,39.9511,39.9139,39.9325,77213.0
2021-03-09 10:50:00,42.96,42.99,42.96,42.98,72271.0,39.9325,39.9604,39.9325,39.9511,72271.0
2021-03-09 11:00:00,42.99,43.04,42.99,43.01,99273.0,39.9604,40.0068,39.9604,39.9789,99273.0
2021-03-09 11:10:00,43.0,43.02,42.99,43.01,58035.0,39.9697,39.9882,39.9604,39.9789,58035.0
2021-03-09 11:20:00,43.01,43.03,42.99,43.02,24170.0,39.9789,39.9975,39.9604,39.9882,24170.0
2021-03-09 11:30:00,43.02,43.03,42.97,43.01,32638.0,39.9882,39.9975,39.9418,39.9789,32638.0
2021-03-09 11:40:00,43.0,43.04,42.98,42.99,17591.0,39.9697,40.0068,39.9511,39.9604,17591.0
2021-03-09 11:50:00,43.0,43.04,43.0,43.03,27903.0,39.9697,40.0068,39.9697,39.9975,27903.0
2021-03-09 12:00:00,43.03,43.07,43.02,43.07,14965.0,39.9975,40.0347,39.9882,40.0347,14965.0
2021-03-09 12:10:00,43.07,43.14,43.06,43.12,89001.0,40.0347,40.0998,40.0254,40.0812,89001.0
2021-03-09 12:20:00,43.12,43.16,43.1,43.15,26247.0,40.0812,40.1184,40.0626,40.1091,26247.0
2021-03-09 12:30:00,43.15,43.17,43.12,43.15,23557.0,40.1091,40.1277,40.0812,40.1091,23557.0
2021-03-09 12:40:00,43.15,43.15,43.13,43.14,16447.0,40.1091,40.1091,40.0905,40.0998,16447.0
2021-03-09 12:50:00,43.14,43.14,43.12,43.14,17217.0,40.0998,40.0998,40.0812,40.0998,17217.0
2021-03-09 13:00:00,43.14,43.19,43.14,43.17,22483.0,40.0998,40.1463,40.0998,40.1277,22483.0
2021-03-09 13:10:00,43.17,43.2,43.15,43.16,23010.0,40.1277,40.1556,40.1091,40.1184,23010.0
2021-03-09 13:20:00,43.16,43.21,43.16,43.18,24067.0,40.1184,40.1649,40.1184,40.137,24067.0
2021-03-09 13:30:00,43.17,43.18,43.16,43.18,20980.0,40.1277,40.137,40.1184,40.137,20980.0
2021-03-09 13:40:00,43.18,43.19,43.17,43.18,28643.0,40.137,40.1463,40.1277,40.137,28643.0
2021-03-09 13:50:00,43.18,43.2,43.17,43.19,19705.0,40.137,40.1556,40.1277,40.1463,19705.0
2021-03-09 14:00:00,43.2,43.2,43.18,43.18,50544.0,40.1556,40.1556,40.137,40.137,50544.0
2021-03-09 14:10:00,43.18,43.24,43.18,43.2,470459.0,40.137,40.1927,40.137,40.1556,470459.0
2021-03-09 14:20:00,43.2,43.23,43.19,43.21,54884.0,40.1556,40.1834,40.1463,40.1649,54884.0
2021-03-09 14:30:00,43.21,43.23,43.2,43.23,26288.0,40.1649,40.1834,40.1556,40.1834,26288.0
2021-03-09 14:40:00,43.22,43.23,43.18,43.2,35545.0,40.1741,40.1834,40.137,40.1556,35545.0
2021-03-09 14:50:00,43.2,43.21,43.17,43.19,26918.0,40.1556,40.1649,40.1277,40.1463,26918.0
2021-03-09 15:00:00,43.18,43.21,43.17,43.19,71968.0,40.137,40.1649,40.1277,40.1463,71968.0
2021-03-09 15:10:00,43.19,43.19,43.15,43.15,74284.0,40.1463,40.1463,40.1091,40.1091,74284.0
2021-03-09 15:20:00,43.16,43.16,43.12,43.15,64962.0,40.1184,40.1184,40.0812,40.1091,64962.0
2021-03-09 15:30:00,43.14,43.14,43.09,43.12,137411.0,40.0998,40.0998,40.0533,40.0812,137411.0
2021-03-09 15:40:00,43.11,43.12,43.08,43.1,152857.0,40.0719,40.0812,40.044,40.0626,152857.0
2021-03-09 15:50:00,43.1,43.1,43.05,43.07,300892.0,40.0626,40.0626,40.0161,40.0347,300892.0
2021-03-10 09:30:00,43.22,43.22,43.14,43.15,182400.0,40.1741,40.1741,40.0998,40.1091,182400.0
2021-03-10 09:40:00,43.15,43.18,43.1,43.13,291441.0,40.1091,40.137,40.0626,40.0905,291441.0
2021-03-10 09:50:00,43.12,43.2,43.12,43.15,246678.0,40.0812,40.1556,40.0812,40.1091,246678.0
2021-03-10 10:00:00,43.15,43.19,43.11,43.17,137183.0,40.1091,40.1463,40.0719,40.1277,137183.0
2021-03-10 10:10:00,43.16,43.18,43.1,43.11,105020.0,40.1184,40.137,40.0626,40.0719,105020.0
2021-03-10 10:20:00,43.12,43.12,43.0,43.0,130728.0,40.0812,40.0812,39.9697,39.9697,130728.0
2021-03-10 10:30:00,43.01,43.06,42.98,42.99,98439.0,39.9789,40.0254,39.9511,39.9604,98439.0
2021-03-10 10:40:00,42.99,43.11,42.97,43.08,87929.0,39.9604,40.0719,39.9418,40.044,87929.0
2021-03-10 10:50:00,43.08,43.08,43.02,43.05,93879.0,40.044,40.044,39.9882,40.0161,93879.0
2021-03-10 11:00:00,43.05,43.06,42.94,42.95,176868.0,40.0161,40.0254,39.9139,39.9232,176868.0
2021-03-10 11:10:00,42.95,43.02,42.95,42.98,54028.0,39.9232,39.9882,39.9232,39.9511,54028.0
2021-03-10 11:20:00,42.99,43.04,42.98,43.01,39970.0,39.9604,40.0068,39.9511,39.9789,39970.0
2021-03-10 11:30:00,43.02,43.05,42.99,43.05,77052.0,39.9882,40.0161,39.9604,40.0161,77052.0
2021-03-10 11:40:00,43.04,43.05,42.97,43.05,34114.0,40.0068,40.0161,39.9418,40.0161,34114.0
2021-03-10 11:50:00,43.05,43.15,43.05,43.13,49099.0,40.0161,40.1091,40.0161,40.0905,49099.0
2021-03-10 12:00:00,43.13,43.14,43.1,43.12,26902.0,40.0905,40.0998,40.0626,40.0812,26902.0
2021-03-10 12:10:00,43.12,43.13,43.1,43.11,31146.0,40.0812,40.0905,40.0626,40.0719,31146.0
2021-03-10 12:20:00,43.11,43.11,43.06,43.07,29585.0,40.0719,40.0719,40.0254,40.0347,29585.0
2021-03-10 12:30:00,43.08,43.1,43.06,43.07,46162.0,40.044,40.0626,40.0254,40.0347,46162.0
2021-03-10 12:40:00,43.07,43.14,43.07,43.1,112661.0,40.0347,40.0998,40.0347,40.0626,112661.0
2021-03-10 12:50:00,43.11,43.12,43.08,43.11,74789.0,40.0719,40.0812,40.044,40.0719,74789.0
2021-03-10 13:00:00,43.11,43.2,43.01,43.2,162571.0,40.0719,40.1556,39.9789,40.1556,162571.0
2021-03-10 13:10:00,43.2,43.21,43.1,43.14,153825.0,40.1556,40.1649,40.0626,40.0998,153825.0
2021-03-10 13:20:00,43.13,43.19,43.13,43.17,37614.0,40.0905,40.1463,40.0905,40.1277,37614.0
2021-03-10 13:30:00,43.17,43.18,43.11,43.14,40245.0,40.1277,40.137,40.0719,40.0998,40245.0
2021-03-10 13:40:00,43.14,43.18,43.1,43.14,52144.0,40.0998,40.137,40.0626,40.0998,52144.0
2021-03-10 13:50:00,43.15,43.19,43.14,43.16,83741.0,40.1091,40.1463,40.0998,40.1184,83741.0
2021-03-10 14:00:00,43.16,43.2,43.14,43.17,52281.0,40.1184,40.1556,40.0998,40.1277,52281.0
2021-03-10 14:10:00,43.18,43.2,43.17,43.2,77642.0,40.137,40.1556,40.1277,40.1556,77642.0
2021-03-10 14:20:00,43.2,43.22,43.18,43.19,46099.0,40.1556,40.1741,40.137,40.1463,46099.0
2021-03-10 14:30:00,43.19,43.21,43.17,43.19,31563.0,40.1463,40.1649,40.1277,40.1463,31563.0
2021-03-10 14:40:00,43.19,43.23,43.18,43.23,88180.0,40.1463,40.1834,40.137,40.1834,88180.0
2021-03-10 14:50:00,43.23,43.23,43.19,43.2,50417.0,40.1834,40.1834,40.1463,40.1556,50417.0
2021-03-10 15:00:00,43.2,43.22,43.17,43.21,48859.0,40.1556,40.1741,40.1277,40.1649,48859.0
2021-03-10 15:10:00,43.2,43.23,43.17,43.21,30186.0,40.1556,40.1834,40.1277,40.1649,30186.0
2021-03-10 15:20:00,43.21,43.22,43.19,43.2,32508.0,40.1649,40.1741,40.1463,40.1556,32508.0
2021-03-10 15:30:00,43.2,43.21,43.19,43.21,31548.0,40.1556,40.1649,40.1463,40.1649,31548.0
2021-03-10 15:40:00,43.21,43.23,43.19,43.22,62115.0,40.1649,40.1834,40.1463,40.1741,62115.0
2021-03-10 15:50:00,43.23,43.23,43.21,43.22,249379.0,40.1834,40.1834,40.1649,40.1741,249379.0
2021-03-11 09:30:00,43.57,43.65,43.55,43.59,311826.0,40.4995,40.5738,40.4809,40.5181,311826.0
2021-03-11 09:40:00,43.59,43.61,43.5,43.52,172331.0,40.5181,40.5367,40.4344,40.453,172331.0
2021-03-11 09:50:00,43.52,43.58,43.51,43.57,148804.0,40.453,40.5088,40.4437,40.4995,148804.0
2021-03-11 10:00:00,43.58,43.66,43.58,43.61,116356.0,40.5088,40.5831,40.5088,40.5367,116356.0
2021-03-11 10:10:00,43.61,43.62,43.51,43.52,95184.0,40.5367,40.546,40.4437,40.453,95184.0
2021-03-11 10:20:00,43.52,43.6,43.52,43.59,49551.0,40.453,40.5274,40.453,40.5181,49551.0
2021-03-11 10:30:00,43.59,43.7,43.59,43.66,78854.0,40.5181,40.6203,40.5181,40.5831,78854.0
2021-03-11 10:40:00,43.66,43.7,43.65,43.7,64630.0,40.5831,40.6203,40.5738,40.6203,64630.0
2021-03-11 10:50:00,43.7,43.74,43.69,43.73,85776.0,40.6203,40.6575,40.611,40.6482,85776.0
2021-03-11 11:00:00,43.73,43.74,43.69,43.7,103833.0,40.6482,40.6575,40.611,40.6203,103833.0
2021-03-11 11:10:00,43.71,43.74,43.7,43.72,183616.0,40.6296,40.6575,40.6203,40.6389,183616.0
2021-03-11 11:20:00,43.72,43.72,43.68,43.7,111197.0,40.6389,40.6389,40.6017,40.6203,111197.0
2021-03-11 11:30:00,43.7,43.74,43.68,43.7,45714.0,40.6203,40.6575,40.6017,40.6203,45714.0
2021-03-11 11:40:00,43.71,43.74,43.7,43.74,28108.0,40.6296,40.6575,40.6203,40.6575,28108.0
2021-03-11 11:50:00,43.74,43.77,43.7,43.7,60968.0,40.6575,40.6854,40.6203,40.6203,60968.0
2021-03-11 12:00:00,43.71,43.74,43.69,43.73,51853.0,40.6296,40.6575,40.611,40.6482,51853.0
2021-03-11 12:10:00,43.73,43.74,43.71,43.72,79679.0,40.6482,40.6575,40.6296,40.6389,79679.0
2021-03-11 12:20:00,43.71,43.75,43.71,43.73,38426.0,40.6296,40.6668,40.6296,40.6482,38426.0
2021-03-11 12:30:00,43.74,43.76,43.72,43.76,28790.0,40.6575,40.6761,40.6389,40.6761,28790.0
2021-03-11 12:40:00,43.75,43.76,43.71,43.73,45477.0,40.6668,40.6761,40.6296,40.6482,45477.0
2021-03-11 12:50:00,43.74,43.75,43.71,43.75,26019.0,40.6575,40.6668,40.6296,40.6668,26019.0
2021-03-11 13:00:00,43.74,43.84,43.74,43.8,88435.0,40.6575,40.7505,40.6575,40.7133,88435.0
2021-03-11 13:10:00,43.81,43.83,43.78,43.78,36832.0,40.7226,40.7412,40.6947,40.6947,36832.0
2021-03-11 13:20:00,43.78,43.79,43.75,43.77,27398.0,40.6947,40.704,40.6668,40.6854,27398.0
2021-03-11 13:30:00,43.77,43.77,43.73,43.75,43761.0,40.6854,40.6854,40.6482,40.6668,43761.0
2021-03-11 13:40:00,43.75,43.76,43.72,43.73,43572.0,40.6668,40.6761,40.6389,40.6482,43572.0
2021-03-11 13:50:00,43.73,43.75,43.68,43.68,70625.0,40.6482,40.6668,40.6017,40.6017,70625.0
2021-03-11 14:00:00,43.69,43.74,43.69,43.7,63931.0,40.611,40.6575,40.611,40.6203,63931.0
2021-03-11 14:10:00,43.7,43.74,43.69,43.74,50562.0,40.6203,40.6575,40.611,40.6575,50562.0
2021-03-11 14:20:00,43.73,43.76,43.73,43.76,24726.0,40.6482,40.6761,40.6482,40.6761,24726.0
2021-03-11 14:30:00,43.76,43.76,43.69,43.72,87061.0,40.6761,40.6761,40.611,40.6389,87061.0
2021-03-11 14:40:00,43.72,43.74,43.71,43.72,127927.0,40.6389,40.6575,40.6296,40.6389,127927.0
2021-03-11 14:50:00,43.71,43.72,43.69,43.71,60974.0,40.6296,40.6389,40.611,40.6296,60974.0
2021-03-11 15:00:00,43.7,43.71,43.67,43.69,102616.0,40.6203,40.6296,40.5924,40.611,102616.0
2021-03-11 15:10:00,43.69,43.7,43.67,43.7,51983.0,40.611,40.6203,40.5924,40.6203,51983.0
2021-03-11 15:20:00,43.7,43.74,43.69,43.74,235235.0,40.6203,40.6575,40.611,40.6575,235235.0
2021-03-11 15:30:00,43.73,43.74,43.7,43.73,96672.0,40.6482,40.6575,40.6203,40.6482,96672.0
2021-03-11 15:40:00,43.73,43.73,43.72,43.73,76677.0,40.6482,40.6482,40.6389,40.6482,76677.0
2021-03-11 15:50:00,43.72,43.78,43.71,43.78,350563.0,40.6389,40.6947,40.6296,40.6947,350563.0
2021-03-12 09:30:00,42.82,42.87,42.78,42.83,265770.0,39.8023,39.8488,39.7652,39.8116,265770.0
2021-03-12 09:40:00,42.82,42.9,42.82,42.89,229431.0,39.8023,39.8767,39.8023,39.8674,229431.0
2021-03-12 09:50:00,42.89,42.92,42.87,42.89,56814.0,39.8674,39.8953,39.8488,39.8674,56814.0
2021-03-12 10:00:00,42.89,42.91,42.84,42.84,78182.0,39.8674,39.886,39.8209,39.8209,78182.0
2021-03-12 10:10:00,42.85,42.86,42.8,42.81,68244.0,39.8302,39.8395,39.7837,39.793,68244.0
2021-03-12 10:20:00,42.8,42.82,42.76,42.79,243414.0,39.7837,39.8023,39.7466,39.7745,243414.0
2021-03-12 10:30:00,42.78,42.85,42.76,42.84,97999.0,39.7652,39.8302,39.7466,39.8209,97999.0
2021-03-12 10:40:00,42.84,42.88,42.83,42.88,55717.0,39.8209,39.8581,39.8116,39.8581,55717.0
2021-03-12 10:50:00,42.88,42.89,42.82,42.85,45035.0,39.8581,39.8674,39.8023,39.8302,45035.0
2021-03-12 11:00:00,42.84,42.86,42.78,42.85,200547.0,39.8209,39.8395,39.7652,39.8302,200547.0
2021-03-12 11:10:00,42.85,42.86,42.82,42.82,54862.0,39.8302,39.8395,39.8023,39.8023,54862.0
2021-03-12 11:20:00,42.83,42.88,42.82,42.87,89331.0,39.8116,39.8581,39.8023,39.8488,89331.0
2021-03-12 11:30:00,42.87,42.88,42.82,42.86,149014.0,39.8488,39.8581,39.8023,39.8395,149014.0
2021-03-12 11:40:00,42.86,42.91,42.85,42.9,57779.0,39.8395,39.886,39.8302,39.8767,57779.0
2021-03-12 11:50:00,42.9,42.93,42.89,42.9,29465.0,39.8767,39.9046,39.8674,39.8767,29465.0
2021-03-12 12:00:00,42.91,42.92,42.88,42.89,16059.0,39.886,39.8953,39.8581,39.8674,16059.0
2021-03-12 12:10:00,42.89,42.9,42.88,42.89,22967.0,39.8674,39.8767,39.8581,39.8674,22967.0
2021-03-12 12:20:00,42.9,42.91,42.85,42.91,216694.0,39.8767,39.886,39.8302,39.886,216694.0
2021-03-12 12:30:00,42.91,42.95,42.9,42.94,431614.0,39.886,39.9232,39.8767,39.9139,431614.0
2021-03-12 12:40:00,42.94,42.95,42.91,42.93,30909.0,39.9139,39.9232,39.886,39.9046,30909.0
2021-03-12 12:50:00,42.93,42.93,42.88,42.89,88744.0,39.9046,39.9046,39.8581,39.8674,88744.0
2021-03-12 13:00:00,42.89,42.89,42.84,42.86,36943.0,39.8674,39.8674,39.8209,39.8395,36943.0
2021-03-12 13:10:00,42.86,42.88,42.84,42.86,16352.0,39.8395,39.8581,39.8209,39.8395,16352.0
2021-03-12 13:20:00,42.85,42.87,42.84,42.87,34483.0,39.8302,39.8488,39.8209,39.8488,34483.0
2021-03-12 13:30:00,42.87,42.88,42.85,42.87,12998.0,39.8488,39.8581,39.8302,39.8488,12998.0
2021-03-12 13:40:00,42.86,42.87,42.84,42.85,28032.0,39.8395,39.8488,39.8209,39.8302,28032.0
2021-03-12 13:50:00,42.85,42.87,42.84,42.86,21369.0,39.8302,39.8488,39.8209,39.8395,21369.0
2021-03-12 14:00:00,42.87,42.89,42.85,42.87,34219.0,39.8488,39.8674,39.8302,39.8488,34219.0
2021-03-12 14:10:00,42.87,42.88,42.86,42.88,30104.0,39.8488,39.8581,39.8395,39.8581,30104.0
2021-03-12 14:20:00,42.87,42.88,42.87,42.88,6862.0,39.8488,39.8581,39.8488,39.8581,6862.0
2021-03-12 14:30:00,42.88,42.9,42.87,42.89,16706.0,39.8581,39.8767,39.8488,39.8674,16706.0
2021-03-12 14:40:00,42.9,42.94,42.89,42.91,92706.0,39.8767,39.9139,39.8674,39.886,92706.0
2021-03-12 14:50:00,42.9,42.92,42.89,42.89,82107.0,39.8767,39.8953,39.8674,39.8674,82107.0
2021-03-12 15:00:00,42.9,42.9,42.87,42.89,41380.0,39.8767,39.8767,39.8488,39.8674,41380.0
2021-03-12 15:10:00,42.88,42.91,42.87,42.9,61029.0,39.8581,39.886,39.8488,39.8767,61029.0
2021-03-12 15:20:00,42.9,42.91,42.89,42.9,29210.0,39.8767,39.886,39.8674,39.8767,29210.0
2021-03-12 15:30:00,42.91,42.96,42.9,42.96,36108.0,39.886,39.9325,39.8767,39.9325,36108.0
2021-03-12 15:40:00,42.96,42.97,42.95,42.97,50795.0,39.9325,39.9418,39.9232,39.9418,50795.0
2021-03-12 15:50:00,42.97,42.98,42.86,42.89,797455.0,39.9418,39.9511,39.8395,39.8674,797455.0
2021-03-15 09:30:00,42.54,42.54,42.41,42.46,124781.0,39.5421,39.5421,39.4212,39.4677,124781.0
2021-03-15 09:40:00,42.45,42.49,42.43,42.47,303526.0,39.4584,39.4956,39.4398,39.477,303526.0
2021-03-15 09:50:00,42.47,42.56,42.46,42.54,245052.0,39.477,39.5607,39.4677,39.5421,245052.0
2021-03-15 10:00:00,42.54,42.55,42.48,42.49,172908.0,39.5421,39.5514,39.4863,39.4956,172908.0
2021-03-15 10:10:00,42.5,42.58,42.49,42.58,68160.0,39.5049,39.5792,39.4956,39.5792,68160.0
2021-03-15 10:20:00,42.58,42.59,42.54,42.56,56151.0,39.5792,39.5885,39.5421,39.5607,56151.0
2021-03-15 10:30:00,42.57,42.59,42.54,42.55,39823.0,39.57,39.5885,39.5421,39.5514,39823.0
2021-03-15 10:40:00,42.55,42.63,42.55,42.62,60721.0,39.5514,39.6257,39.5514,39.6164,60721.0
2021-03-15 10:50:00,42.62,42.66,42.61,42.65,49102.0,39.6164,39.6536,39.6071,39.6443,49102.0
2021-03-15 11:00:00,42.65,42.66,42.63,42.65,36426.0,39.6443,39.6536,39.6257,39.6443,36426.0
2021-03-15 11:10:00,42.66,42.67,42.63,42.64,79869.0,39.6536,39.6629,39.6257,39.635,79869.0
2021-03-15 11:20:00,42.64,42.64,42.54,42.55,30433.0,39.635,39.635,39.5421,39.5514,30433.0
2021-03-15 11:30:00,42.55,42.55,42.43,42.46,94281.0,39.5514,39.5514,39.4398,39.4677,94281.0
2021-03-15 11:40:00,42.47,42.5,42.46,42.48,50576.0,39.477,39.5049,39.4677,39.4863,50576.0
2021-03-15 11:50:00,42.48,42.54,42.47,42.52,55614.0,39.4863,39.5421,39.477,39.5235,55614.0
2021-03-15 12:00:00,42.52,42.57,42.51,42.56,40160.0,39.5235,39.57,39.5142,39.5607,40160.0
2021-03-15 12:10:00,42.56,42.6,42.55,42.57,104803.0,39.5607,39.5978,39.5514,39.57,104803.0
2021-03-15 12:20:00,42.58,42.63,42.58,42.63,118567.0,39.5792,39.6257,39.5792,39.6257,118567.0
2021-03-15 12:30:00,42.63,42.66,42.62,42.65,72214.0,39.6257,39.6536,39.6164,39.6443,72214.0
2021-03-15 12:40:00,42.65,42.69,42.64,42.69,27259.0,39.6443,39.6815,39.635,39.6815,27259.0
2021-03-15 12:50:00,42.68,42.71,42.67,42.7,68547.0,39.6722,39.7001,39.6629,39.6908,68547.0
2021-03-15 13:00:00,42.7,42.71,42.69,42.7,72132.0,39.6908,39.7001,39.6815,39.6908,72132.0
2021-03-15 13:10:00,42.7,42.7,42.66,42.69,39563.0,39.6908,39.6908,39.6536,39.6815,39563.0
2021-03-15 13:20:00,42.69,42.72,42.68,42.7,29271.0,39.6815,39.7094,39.6722,39.6908,29271.0
2021-03-15 13:30:00,42.71,42.72,42.7,42.71,28111.0,39.7001,39.7094,39.6908,39.7001,28111.0
2021-03-15 13:40:00,42.72,42.75,42.72,42.75,41843.0,39.7094,39.7373,39.7094,39.7373,41843.0
2021-03-15 13:50:00,42.75,42.77,42.74,42.76,73815.0,39.7373,39.7559,39.728,39.7466,73815.0
2021-03-15 14:00:00,42.76,42.78,42.76,42.78,22968.0,39.7466,39.7652,39.7466,39.7652,22968.0
2021-03-15 14:10:00,42.79,42.8,42.78,42.8,15373.0,39.7745,39.7837,39.7652,39.7837,15373.0
2021-03-15 14:20:00,42.8,42.81,42.78,42.78,53129.0,39.7837,39.793,39.7652,39.7652,53129.0
2021-03-15 14:30:00,42.79,42.8,42.78,42.79,13488.0,39.7745,39.7837,39.7652,39.7745,13488.0
2021-03-15 14:40:00,42.78,42.79,42.75,42.76,17427.0,39.7652,39.7745,39.7373,39.7466,17427.0
2021-03-15 14:50:00,42.76,42.78,42.73,42.74,37268.0,39.7466,39.7652,39.7187,39.728,37268.0
2021-03-15 15:00:00,42.75,42.77,42.74,42.75,21134.0,39.7373,39.7559,39.728,39.7373,21134.0
2021-03-15 15:10:00,42.75,42.76,42.74,42.76,29832.0,39.7373,39.7466,39.728,39.7466,29832.0
2021-03-15 15:20:00,42.76,42.76,42.74,42.75,25442.0,39.7466,39.7466,39.728,39.7373,25442.0
2021-03-15 15:30:00,42.74,42.76,42.74,42.76,60200.0,39.728,39.7466,39.728,39.7466,60200.0
2021-03-15 15:40:00,42.76,42.77,42.75,42.77,60651.0,39.7466,39.7559,39.7373,39.7559,60651.0
2021-03-15 15:50:00,42.76,42.78,42.74,42.75,300521.0,39.7466,39.7652,39.728,39.7373,300521.0
2021-03-16 09:30:00,43.05,43.06,42.92,42.97,149381.0,40.0161,40.0254,39.8953,39.9418,149381.0
2021-03-16 09:40:00,42.97,43.07,42.97,43.04,310173.0,39.9418,40.0347,39.9418,40.0068,310173.0
2021-03-16 09:50:00,43.03,43.05,42.97,42.98,143019.0,39.9975,40.0161,39.9418,39.9511,143019.0
2021-03-16 10:00:00,42.99,43.04,42.98,43.03,452111.0,39.9604,40.0068,39.9511,39.9975,452111.0
2021-03-16 10:10:00,43.02,43.06,43.01,43.05,152641.0,39.9882,40.0254,39.9789,40.0161,152641.0
2021-03-16 10:20:00,43.05,43.08,43.05,43.08,60393.0,40.0161,40.044,40.0161,40.044,60393.0
2021-03-16 10:30:00,43.07,43.09,43.07,43.07,50432.0,40.0347,40.0533,40.0347,40.0347,50432.0
2021-03-16 10:40:00,43.07,43.09,43.05,43.07,107373.0,40.0347,40.0533,40.0161,40.0347,107373.0
2021-03-16 10:50:00,43.07,43.07,43.04,43.04,41580.0,40.0347,40.0347,40.0068,40.0068,41580.0
2021-03-16 11:00:00,43.04,43.05,42.99,42.99,107578.0,40.0068,40.0161,39.9604,39.9604,107578.0
2021-03-16 11:10:00,42.99,43.02,42.98,43.0,82137.0,39.9604,39.9882,39.9511,39.9697,82137.0
2021-03-16 11:20:00,43.0,43.02,43.0,43.02,116714.0,39.9697,39.9882,39.9697,39.9882,116714.0
2021-03-16 11:30:00,43.01,43.02,43.0,43.0,20947.0,39.9789,39.9882,39.9697,39.9697,20947.0
2021-03-16 11:40:00,43.0,43.02,43.0,43.02,72694.0,39.9697,39.9882,39.9697,39.9882,72694.0
2021-03-16 11:50:00,43.02,43.04,43.01,43.04,32204.0,39.9882,40.0068,39.9789,40.0068,32204.0
2021-03-16 12:00:00,43.04,43.06,43.04,43.05,53942.0,40.0068,40.0254,40.0068,40.0161,53942.0
2021-03-16 12:10:00,43.05,43.06,43.03,43.03,30174.0,40.0161,40.0254,39.9975,39.9975,30174.0
2021-03-16 12:20:00,43.04,43.04,42.99,43.01,43646.0,40.0068,40.0068,39.9604,39.9789,43646.0
2021-03-16 12:30:00,43.01,43.02,42.99,43.01,38635.0,39.9789,39.9882,39.9604,39.9789,38635.0
2021-03-16 12:40:00,43.01,43.03,43.0,43.0,41439.0,39.9789,39.9975,39.9697,39.9697,41439.0
2021-03-16 12:50:00,43.0,43.02,43.0,43.02,21945.0,39.9697,39.9882,39.9697,39.9882,21945.0
2021-03-16 13:00:00,43.02,43.13,43.01,43.07,95399.0,39.9882,40.0905,39.9789,40.0347,95399.0
2021-03-16 13:10:00,43.07,43.09,43.05,43.08,30612.0,40.0347,40.0533,40.0161,40.044,30612.0
2021-03-16 13:20:00,43.09,43.09,43.06,43.07,24590.0,40.0533,40.0533,40.0254,40.0347,24590.0
2021-03-16 13:30:00,43.06,43.07,43.01,43.02,35753.0,40.0254,40.0347,39.9789,39.9882,35753.0
2021-03-16 13:40:00,43.02,43.02,42.98,42.98,44539.0,39.9882,39.9882,39.9511,39.9511,44539.0
2021-03-16 13:50:00,42.98,42.99,42.96,42.98,31731.0,39.9511,39.9604,39.9325,39.9511,31731.0
2021-03-16 14:00:00,42.99,43.01,42.97,42.98,65833.0,39.9604,39.9789,39.9418,39.9511,65833.0
2021-03-16 14:10:00,42.98,43.0,42.98,42.98,22965.0,39.9511,39.9697,39.9511,39.9511,22965.0
2021-03-16 14:20:00,42.98,42.98,42.92,42.93,58186.0,39.9511,39.9511,39.8953,39.9046,58186.0
2021-03-16 14:30:00,42.93,42.97,42.91,42.96,29702.0,39.9046,39.9418,39.886,39.9325,29702.0
2021-03-16 14:40:00,42.96,42.98,42.94,42.98,71422.0,39.9325,39.9511,39.9139,39.9511,71422.0
2021-03-16 14:50:00,42.98,43.01,42.97,43.01,14430.0,39.9511,39.9789,39.9418,39.9789,14430.0
2021-03-16 15:00:00,43.01,43.01,42.98,43.0,35615.0,39.9789,39.9789,39.9511,39.9697,35615.0
2021-03-16 15:10:00,43.0,43.03,42.99,43.02,34847.0,39.9697,39.9975,39.9604,39.9882,34847.0
2021-03-16 15:20:00,43.02,43.06,43.02,43.02,208475.0,39.9882,40.0254,39.9882,39.9882,208475.0
2021-03-16 15:30:00,43.03,43.05,43.02,43.05,162702.0,39.9975,40.0161,39.9882,40.0161,162702.0
2021-03-16 15:40:00,43.04,43.05,43.03,43.03,120351.0,40.0068,40.0161,39.9975,39.9975,120351.0
2021-03-16 15:50:00,43.04,43.08,43.02,43.07,378352.0,40.0068,40.044,39.9882,40.0347,378352.0
2021-03-17 09:30:00,42.11,42.11,42.06,42.1,116225.0,39.1424,39.1424,39.0959,39.1331,116225.0
2021-03-17 09:40:00,42.11,42.19,42.1,42.19,104683.0,39.1424,39.2167,39.1331,39.2167,104683.0
2021-03-17 09:50:00,42.18,42.19,42.13,42.15,59500.0,39.2074,39.2167,39.161,39.1796,59500.0
2021-03-17 10:00:00,42.15,42.16,42.09,42.1,66681.0,39.1796,39.1888,39.1238,39.1331,66681.0
2021-03-17 10:10:00,42.1,42.14,42.1,42.14,64396.0,39.1331,39.1703,39.1331,39.1703,64396.0
2021-03-17 10:20:00,42.13,42.15,42.09,42.14,56792.0,39.161,39.1796,39.1238,39.1703,56792.0
2021-03-17 10:30:00,42.13,42.15,42.1,42.14,36207.0,39.161,39.1796,39.1331,39.1703,36207.0
2021-03-17 10:40:00,42.15,42.15,42.05,42.06,39957.0,39.1796,39.1796,39.0866,39.0959,39957.0
2021-03-17 10:50:00,42.06,42.1,42.05,42.08,35984.0,39.0959,39.1331,39.0866,39.1145,35984.0
2021-03-17 11:00:00,42.07,42.08,42.05,42.08,35450.0,39.1052,39.1145,39.0866,39.1145,35450.0
2021-03-17 11:10:00,42.08,42.1,42.07,42.1,26832.0,39.1145,39.1331,39.1052,39.1331,26832.0
2021-03-17 11:20:00,42.11,42.14,42.11,42.14,65700.0,39.1424,39.1703,39.1424,39.1703,65700.0
2021-03-17 11:30:00,42.13,42.14,42.11,42.11,65561.0,39.161,39.1703,39.1424,39.1424,65561.0
2021-03-17 11:40:00,42.11,42.15,42.1,42.14,30569.0,39.1424,39.1796,39.1331,39.1703,30569.0
2021-03-17 11:50:00,42.15,42.17,42.13,42.14,44017.0,39.1796,39.1981,39.161,39.1703,44017.0
2021-03-17 12:00:00,42.15,42.19,42.13,42.19,47979.0,39.1796,39.2167,39.161,39.2167,47979.0
2021-03-17 12:10:00,42.18,42.19,42.16,42.19,18881.0,39.2074,39.2167,39.1888,39.2167,18881.0
2021-03-17 12:20:00,42.18,42.23,42.17,42.21,50037.0,39.2074,39.2539,39.1981,39.2353,50037.0
2021-03-17 12:30:00,42.21,42.22,42.16,42.17,39154.0,39.2353,39.2446,39.1888,39.1981,39154.0
2021-03-17 12:40:00,42.17,42.18,42.15,42.17,20640.0,39.1981,39.2074,39.1796,39.1981,20640.0
2021-03-17 12:50:00,42.18,42.2,42.16,42.16,30410.0,39.2074,39.226,39.1888,39.1888,30410.0
2021-03-17 13:00:00,42.16,42.2,42.16,42.19,31888.0,39.1888,39.226,39.1888,39.2167,31888.0
2021-03-17 13:10:00,42.19,42.24,42.18,42.23,58829.0,39.2167,39.2632,39.2074,39.2539,58829.0
2021-03-17 13:20:00,42.23,42.24,42.21,42.23,45524.0,39.2539,39.2632,39.2353,39.2539,45524.0
2021-03-17 13:30:00,42.23,42.24,42.21,42.23,20882.0,39.2539,39.2632,39.2353,39.2539,20882.0
2021-03-17 13:40:00,42.23,42.24,42.21,42.23,43728.0,39.2539,39.2632,39.2353,39.2539,43728.0
2021-03-17 13:50:00,42.23,42.28,42.21,42.27,73091.0,39.2539,39.3004,39.2353,39.2911,73091.0
2021-03-17 14:00:00,42.3,42.85,42.28,42.47,646743.0,39.319,39.8302,39.3004,39.477,646743.0
2021-03-17 14:10:00,42.46,42.58,42.46,42.52,204405.0,39.4677,39.5792,39.4677,39.5235,204405.0
2021-03-17 14:20:00,42.52,42.54,42.44,42.44,109375.0,39.5235,39.5421,39.4491,39.4491,109375.0
2021-03-17 14:30:00,42.44,42.57,42.42,42.57,69780.0,39.4491,39.57,39.4305,39.57,69780.0
2021-03-17 14:40:00,42.56,42.72,42.56,42.66,187742.0,39.5607,39.7094,39.5607,39.6536,187742.0
2021-03-17 14:50:00,42.66,42.74,42.65,42.66,129106.0,39.6536,39.728,39.6443,39.6536,129106.0
2021-03-17 15:00:00,42.67,42.71,42.66,42.7,170180.0,39.6629,39.7001,39.6536,39.6908,170180.0
2021-03-17 15:10:00,42.7,42.71,42.62,42.62,166210.0,39.6908,39.7001,39.6164,39.6164,166210.0
2021-03-17 15:20:00,42.62,42.63,42.58,42.62,108059.0,39.6164,39.6257,39.5792,39.6164,108059.0
2021-03-17 15:30:00,42.61,42.66,42.6,42.62,210863.0,39.6071,39.6536,39.5978,39.6164,210863.0
2021-03-17 15:40:00,42.62,42.64,42.59,42.59,156582.0,39.6164,39.635,39.5885,39.5885,156582.0
2021-03-17 15:50:00,42.59,42.6,42.53,42.53,502210.0,39.5885,39.5978,39.5328,39.5328,502210.0
2021-03-18 09:30:00,41.52,41.64,41.5,41.59,303869.0,38.594,38.7055,38.5754,38.659,303869.0
2021-03-18 09:40:00,41.59,41.64,41.53,41.54,161847.0,38.659,38.7055,38.6032,38.6125,161847.0
2021-03-18 09:50:00,41.53,41.57,41.52,41.57,124880.0,38.6032,38.6404,38.594,38.6404,124880.0
2021-03-18 10:00:00,41.57,41.59,41.53,41.57,606336.0,38.6404,38.659,38.6032,38.6404,606336.0
2021-03-18 10:10:00,41.57,41.58,41.51,41.55,174432.0,38.6404,38.6497,38.5847,38.6218,174432.0
2021-03-18 10:20:00,41.55,41.61,41.51,41.59,152674.0,38.6218,38.6776,38.5847,38.659,152674.0
2021-03-18 10:30:00,41.59,41.66,41.54,41.66,218713.0,38.659,38.7241,38.6125,38.7241,218713.0
2021-03-18 10:40:00,41.65,41.67,41.6,41.6,81135.0,38.7148,38.7334,38.6683,38.6683,81135.0
2021-03-18 10:50:00,41.6,41.62,41.57,41.59,217257.0,38.6683,38.6869,38.6404,38.659,217257.0
2021-03-18 11:00:00,41.6,41.65,41.59,41.65,90836.0,38.6683,38.7148,38.659,38.7148,90836.0
2021-03-18 11:10:00,41.64,41.64,41.6,41.63,48003.0,38.7055,38.7055,38.6683,38.6962,48003.0
2021-03-18 11:20:00,41.63,41.67,41.59,41.67,146457.0,38.6962,38.7334,38.659,38.7334,146457.0
2021-03-18 11:30:00,41.67,41.72,41.66,41.7,58094.0,38.7334,38.7799,38.7241,38.7613,58094.0
2021-03-18 11:40:00,41.7,41.71,41.67,41.71,243488.0,38.7613,38.7706,38.7334,38.7706,243488.0
2021-03-18 11:50:00,41.71,41.72,41.65,41.7,190536.0,38.7706,38.7799,38.7148,38.7613,190536.0
2021-03-18 12:00:00,41.7,41.73,41.68,41.73,73937.0,38.7613,38.7892,38.7427,38.7892,73937.0
2021-03-18 12:10:00,41.73,41.74,41.69,41.7,66509.0,38.7892,38.7984,38.752,38.7613,66509.0
2021-03-18 12:20:00,41.7,41.72,41.69,41.7,63610.0,38.7613,38.7799,38.752,38.7613,63610.0
2021-03-18 12:30:00,41.71,41.71,41.64,41.66,50605.0,38.7706,38.7706,38.7055,38.7241,50605.0
2021-03-18 12:40:00,41.65,41.66,41.63,41.63,23993.0,38.7148,38.7241,38.6962,38.6962,23993.0
2021-03-18 12:50:00,41.63,41.63,41.56,41.58,46637.0,38.6962,38.6962,38.6311,38.6497,46637.0
2021-03-18 13:00:00,41.58,41.6,41.56,41.58,149386.0,38.6497,38.6683,38.6311,38.6497,149386.0
2021-03-18 13:10:00,41.57,41.62,41.55,41.61,65444.0,38.6404,38.6869,38.6218,38.6776,65444.0
2021-03-18 13:20:00,41.62,41.66,41.62,41.63,55811.0,38.6869,38.7241,38.6869,38.6962,55811.0
2021-03-18 13:30:00,41.63,41.67,41.62,41.66,41560.0,38.6962,38.7334,38.6869,38.7241,41560.0
2021-03-18 13:40:00,41.66,41.68,41.66,41.68,37975.0,38.7241,38.7427,38.7241,38.7427,37975.0
2021-03-18 13:50:00,41.68,41.69,41.67,41.68,35792.0,38.7427,38.752,38.7334,38.7427,35792.0
2021-03-18 14:00:00,41.68,41.69,41.65,41.66,20826.0,38.7427,38.752,38.7148,38.7241,20826.0
2021-03-18 14:10:00,41.66,41.67,41.6,41.6,120016.0,38.7241,38.7334,38.6683,38.6683,120016.0
2021-03-18 14:20:00,41.6,41.62,41.56,41.56,69042.0,38.6683,38.6869,38.6311,38.6311,69042.0
2021-03-18 14:30:00,41.57,41.57,41.48,41.5,125923.0,38.6404,38.6404,38.5568,38.5754,125923.0
2021-03-18 14:40:00,41.5,41.51,41.45,41.51,95187.0,38.5754,38.5847,38.5289,38.5847,95187.0
2021-03-18 14:50:00,41.51,41.55,41.49,41.53,57620.0,38.5847,38.6218,38.5661,38.6032,57620.0
2021-03-18 15:00:00,41.53,41.54,41.48,41.49,152453.0,38.6032,38.6125,38.5568,38.5661,152453.0
2021-03-18 15:10:00,41.49,41.52,41.46,41.49,134910.0,38.5661,38.594,38.5382,38.5661,134910.0
2021-03-18 15:20:00,41.49,41.5,41.44,41.47,176704.0,38.5661,38.5754,38.5196,38.5475,176704.0
2021-03-18 15:30:00,41.47,41.47,41.41,41.41,80588.0,38.5475,38.5475,38.4917,38.4917,80588.0
2021-03-18 15:40:00,41.41,41.42,41.36,41.38,149765.0,38.4917,38.501,38.4452,38.4638,149765.0
2021-03-18 15:50:00,41.38,41.43,41.36,41.4,271721.0,38.4638,38.5103,38.4452,38.4824,271721.0
2021-03-19 09:30:00,42.23,42.23,42.13,42.18,404876.0,39.2539,39.2539,39.161,39.2074,404876.0
2021-03-19 09:40:00,42.17,42.17,42.04,42.08,326076.0,39.1981,39.1981,39.0773,39.1145,326076.0
2021-03-19 09:50:00,42.08,42.19,42.08,42.15,206639.0,39.1145,39.2167,39.1145,39.1796,206639.0
2021-03-19 10:00:00,42.15,42.15,42.03,42.09,135499.0,39.1796,39.1796,39.068,39.1238,135499.0
2021-03-19 10:10:00,42.09,42.15,42.06,42.15,405190.0,39.1238,39.1796,39.0959,39.1796,405190.0
2021-03-19 10:20:00,42.16,42.22,42.14,42.21,233072.0,39.1888,39.2446,39.1703,39.2353,233072.0
2021-03-19 10:30:00,42.2,42.21,42.12,42.21,185317.0,39.226,39.2353,39.1517,39.2353,185317.0
2021-03-19 10:40:00,42.21,42.26,42.2,42.22,148018.0,39.2353,39.2818,39.226,39.2446,148018.0
2021-03-19 10:50:00,42.23,42.28,42.22,42.26,121219.0,39.2539,39.3004,39.2446,39.2818,121219.0
2021-03-19 11:00:00,42.27,42.27,42.21,42.23,123972.0,39.2911,39.2911,39.2353,39.2539,123972.0
2021-03-19 11:10:00,42.23,42.23,42.19,42.22,80036.0,39.2539,39.2539,39.2167,39.2446,80036.0
2021-03-19 11:20:00,42.21,42.22,42.14,42.19,112144.0,39.2353,39.2446,39.1703,39.2167,112144.0
2021-03-19 11:30:00,42.2,42.28,42.18,42.28,70897.0,39.226,39.3004,39.2074,39.3004,70897.0
2021-03-19 11:40:00,42.28,42.34,42.27,42.34,120005.0,39.3004,39.3562,39.2911,39.3562,120005.0
2021-03-19 11:50:00,42.34,42.39,42.3,42.35,66730.0,39.3562,39.4026,39.319,39.3655,66730.0
2021-03-19 12:00:00,42.34,42.38,42.34,42.37,89189.0,39.3562,39.3933,39.3562,39.384,89189.0
2021-03-19 12:10:00,42.36,42.38,42.33,42.38,112524.0,39.3748,39.3933,39.3469,39.3933,112524.0
2021-03-19 12:20:00,42.37,42.4,42.35,42.35,68338.0,39.384,39.4119,39.3655,39.3655,68338.0
2021-03-19 12:30:00,42.34,42.41,42.34,42.39,321440.0,39.3562,39.4212,39.3562,39.4026,321440.0
2021-03-19 12:40:00,42.39,42.47,42.39,42.46,90330.0,39.4026,39.477,39.4026,39.4677,90330.0
2021-03-19 12:50:00,42.45,42.47,42.44,42.46,64808.0,39.4584,39.477,39.4491,39.4677,64808.0
2021-03-19 13:00:00,42.46,42.46,42.41,42.43,93031.0,39.4677,39.4677,39.4212,39.4398,93031.0
2021-03-19 13:10:00,42.43,42.47,42.42,42.45,87586.0,39.4398,39.477,39.4305,39.4584,87586.0
2021-03-19 13:20:00,42.45,42.47,42.44,42.47,28254.0,39.4584,39.477,39.4491,39.477,28254.0
2021-03-19 13:30:00,42.46,42.47,42.39,42.41,72592.0,39.4677,39.477,39.4026,39.4212,72592.0
2021-03-19 13:40:00,42.41,42.44,42.38,42.44,23275.0,39.4212,39.4491,39.3933,39.4491,23275.0
2021-03-19 13:50:00,42.43,42.45,42.41,42.43,19237.0,39.4398,39.4584,39.4212,39.4398,19237.0
2021-03-19 14:00:00,42.43,42.47,42.43,42.45,55626.0,39.4398,39.477,39.4398,39.4584,55626.0
2021-03-19 14:10:00,42.45,42.49,42.43,42.44,124647.0,39.4584,39.4956,39.4398,39.4491,124647.0
2021-03-19 14:20:00,42.45,42.47,42.42,42.46,65807.0,39.4584,39.477,39.4305,39.4677,65807.0
2021-03-19 14:30:00,42.46,42.46,42.42,42.44,30400.0,39.4677,39.4677,39.4305,39.4491,30400.0
2021-03-19 14:40:00,42.44,42.46,42.43,42.46,24786.0,39.4491,39.4677,39.4398,39.4677,24786.0
2021-03-19 14:50:00,42.45,42.47,42.42,42.47,60841.0,39.4584,39.477,39.4305,39.477,60841.0
2021-03-19 15:00:00,42.46,42.48,42.43,42.44,96894.0,39.4677,39.4863,39.4398,39.4491,96894.0
2021-03-19 15:10:00,42.43,42.45,42.41,42.41,60585.0,39.4398,39.4584,39.4212,39.4212,60585.0
2021-03-19 15:20:00,42.42,42.43,42.4,42.41,68934.0,39.4305,39.4398,39.4119,39.4212,68934.0
2021-03-19 15:30:00,42.42,42.47,42.41,42.46,192958.0,39.4305,39.477,39.4212,39.4677,192958.0
2021-03-19 15:40:00,42.46,42.48,42.44,42.48,311557.0,39.4677,39.4863,39.4491,39.4863,311557.0
2021-03-19 15:50:00,42.47,42.49,42.45,42.46,706090.0,39.477,39.4956,39.4584,39.4677,706090.0
2021-03-22 09:30:00,42.57,42.57,42.36,42.39,343389.0,39.57,39.57,39.3748,39.4026,343389.0
2021-03-22 09:40:00,42.39,42.4,42.27,42.33,174243.0,39.4026,39.4119,39.2911,39.3469,174243.0
2021-03-22 09:50:00,42.33,42.46,42.32,42.41,230268.0,39.3469,39.4677,39.3376,39.4212,230268.0
2021-03-22 10:00:00,42.42,42.44,42.37,42.39,85942.0,39.4305,39.4491,39.384,39.4026,85942.0
2021-03-22 10:10:00,42.39,42.44,42.38,42.42,102170.0,39.4026,39.4491,39.3933,39.4305,102170.0
2021-03-22 10:20:00,42.43,42.46,42.42,42.45,102710.0,39.4398,39.4677,39.4305,39.4584,102710.0
2021-03-22 10:30:00,42.45,42.48,42.45,42.47,51482.0,39.4584,39.4863,39.4584,39.477,51482.0
2021-03-22 10:40:00,42.47,42.57,42.45,42.55,45409.0,39.477,39.57,39.4584,39.5514,45409.0
2021-03-22 10:50:00,42.55,42.56,42.49,42.51,57833.0,39.5514,39.5607,39.4956,39.5142,57833.0
2021-03-22 11:00:00,42.51,42.55,42.5,42.55,42048.0,39.5142,39.5514,39.5049,39.5514,42048.0
2021-03-22 11:10:00,42.55,42.55,42.48,42.5,20489.0,39.5514,39.5514,39.4863,39.5049,20489.0
2021-03-22 11:20:00,42.5,42.56,42.5,42.55,55265.0,39.5049,39.5607,39.5049,39.5514,55265.0
2021-03-22 11:30:00,42.55,42.62,42.54,42.61,87598.0,39.5514,39.6164,39.5421,39.6071,87598.0
2021-03-22 11:40:00,42.61,42.62,42.59,42.59,54247.0,39.6071,39.6164,39.5885,39.5885,54247.0
2021-03-22 11:50:00,42.6,42.61,42.58,42.59,14986.0,39.5978,39.6071,39.5792,39.5885,14986.0
2021-03-22 12:00:00,42.6,42.63,42.59,42.63,58386.0,39.5978,39.6257,39.5885,39.6257,58386.0
2021-03-22 12:10:00,42.63,42.65,42.62,42.64,51163.0,39.6257,39.6443,39.6164,39.635,51163.0
2021-03-22 12:20:00,42.64,42.7,42.63,42.69,42422.0,39.635,39.6908,39.6257,39.6815,42422.0
2021-03-22 12:30:00,42.69,42.7,42.66,42.69,46317.0,39.6815,39.6908,39.6536,39.6815,46317.0
2021-03-22 12:40:00,42.69,42.72,42.68,42.71,18063.0,39.6815,39.7094,39.6722,39.7001,18063.0
2021-03-22 12:50:00,42.71,42.71,42.69,42.71,18701.0,39.7001,39.7001,39.6815,39.7001,18701.0
2021-03-22 13:00:00,42.71,42.72,42.68,42.69,20889.0,39.7001,39.7094,39.6722,39.6815,20889.0
2021-03-22 13:10:00,42.69,42.7,42.67,42.7,29918.0,39.6815,39.6908,39.6629,39.6908,29918.0
2021-03-22 13:20:00,42.7,42.71,42.69,42.7,14093.0,39.6908,39.7001,39.6815,39.6908,14093.0
2021-03-22 13:30:00,42.7,42.71,42.69,42.71,28964.0,39.6908,39.7001,39.6815,39.7001,28964.0
2021-03-22 13:40:00,42.71,42.72,42.7,42.72,14454.0,39.7001,39.7094,39.6908,39.7094,14454.0
2021-03-22 13:50:00,42.71,42.73,42.71,42.73,15350.0,39.7001,39.7187,39.7001,39.7187,15350.0
2021-03-22 14:00:00,42.73,42.73,42.71,42.72,88299.0,39.7187,39.7187,39.7001,39.7094,88299.0
2021-03-22 14:10:00,42.72,42.73,42.71,42.72,19121.0,39.7094,39.7187,39.7001,39.7094,19121.0
2021-03-22 14:20:00,42.71,42.72,42.69,42.71,38942.0,39.7001,39.7094,39.6815,39.7001,38942.0
2021-03-22 14:30:00,42.71,42.75,42.7,42.74,34713.0,39.7001,39.7373,39.6908,39.728,34713.0
2021-03-22 14:40:00,42.74,42.74,42.72,42.73,39700.0,39.728,39.728,39.7094,39.7187,39700.0
2021-03-22 14:50:00,42.73,42.74,42.73,42.73,18151.0,39.7187,39.728,39.7187,39.7187,18151.0
2021-03-22 15:00:00,42.73,42.75,42.73,42.73,28205.0,39.7187,39.7373,39.7187,39.7187,28205.0
2021-03-22 15:10:00,42.74,42.75,42.69,42.7,76247.0,39.728,39.7373,39.6815,39.6908,76247.0
2021-03-22 15:20:00,42.7,42.7,42.67,42.68,38656.0,39.6908,39.6908,39.6629,39.6722,38656.0
2021-03-22 15:30:00,42.68,42.68,42.62,42.62,80040.0,39.6722,39.6722,39.6164,39.6164,80040.0
2021-03-22 15:40:00,42.63,42.63,42.59,42.6,69453.0,39.6257,39.6257,39.5885,39.5978,69453.0
2021-03-22 15:50:00,42.59,42.6,42.52,42.54,210455.0,39.5885,39.5978,39.5235,39.5421,210455.0
2021-03-23 09:30:00,42.55,42.58,42.49,42.58,192936.0,39.5514,39.5792,39.4956,39.5792,192936.0
2021-03-23 09:40:00,42.58,42.59,42.54,42.54,105451.0,39.5792,39.5885,39.5421,39.5421,105451.0
2021-03-23 09:50:00,42.54,42.55,42.47,42.51,88986.0,39.5421,39.5514,39.477,39.5142,88986.0
2021-03-23 10:00:00,42.51,42.58,42.47,42.48,133418.0,39.5142,39.5792,39.477,39.4863,133418.0
2021-03-23 10:10:00,42.49,42.58,42.49,42.57,63084.0,39.4956,39.5792,39.4956,39.57,63084.0
2021-03-23 10:20:00,42.58,42.63,42.55,42.62,47721.0,39.5792,39.6257,39.5514,39.6164,47721.0
2021-03-23 10:30:00,42.62,42.62,42.51,42.52,48741.0,39.6164,39.6164,39.5142,39.5235,48741.0
2021-03-23 10:40:00,42.52,42.54,42.49,42.54,32761.0,39.5235,39.5421,39.4956,39.5421,32761.0
2021-03-23 10:50:00,42.53,42.59,42.53,42.59,25939.0,39.5328,39.5885,39.5328,39.5885,25939.0
2021-03-23 11:00:00,42.59,42.63,42.55,42.62,59453.0,39.5885,39.6257,39.5514,39.6164,59453.0
2021-03-23 11:10:00,42.61,42.66,42.6,42.64,36683.0,39.6071,39.6536,39.5978,39.635,36683.0
2021-03-23 11:20:00,42.65,42.65,42.62,42.63,33108.0,39.6443,39.6443,39.6164,39.6257,33108.0
2021-03-23 11:30:00,42.63,42.65,42.56,42.56,23465.0,39.6257,39.6443,39.5607,39.5607,23465.0
2021-03-23 11:40:00,42.57,42.57,42.53,42.54,24684.0,39.57,39.57,39.5328,39.5421,24684.0
2021-03-23 11:50:00,42.54,42.56,42.51,42.55,41002.0,39.5421,39.5607,39.5142,39.5514,41002.0
2021-03-23 12:00:00,42.56,42.58,42.5,42.55,50206.0,39.5607,39.5792,39.5049,39.5514,50206.0
2021-03-23 12:10:00,42.55,42.57,42.53,42.57,9928.0,39.5514,39.57,39.5328,39.57,9928.0
2021-03-23 12:20:00,42.57,42.62,42.56,42.59,22800.0,39.57,39.6164,39.5607,39.5885,22800.0
2021-03-23 12:30:00,42.59,42.61,42.56,42.61,24645.0,39.5885,39.6071,39.5607,39.6071,24645.0
2021-03-23 12:40:00,42.61,42.62,42.59,42.6,154463.0,39.6071,39.6164,39.5885,39.5978,154463.0
2021-03-23 12:50:00,42.6,42.64,42.58,42.63,18119.0,39.5978,39.635,39.5792,39.6257,18119.0
2021-03-23 13:00:00,42.64,42.64,42.6,42.61,25938.0,39.635,39.635,39.5978,39.6071,25938.0
2021-03-23 13:10:00,42.61,42.64,42.6,42.63,62429.0,39.6071,39.635,39.5978,39.6257,62429.0
2021-03-23 13:20:00,42.63,42.63,42.58,42.59,27606.0,39.6257,39.6257,39.5792,39.5885,27606.0
2021-03-23 13:30:00,42.58,42.59,42.55,42.56,11774.0,39.5792,39.5885,39.5514,39.5607,11774.0
2021-03-23 13:40:00,42.56,42.56,42.51,42.54,27091.0,39.5607,39.5607,39.5142,39.5421,27091.0
2021-03-23 13:50:00,42.53,42.54,42.48,42.49,21306.0,39.5328,39.5421,39.4863,39.4956,21306.0
2021-03-23 14:00:00,42.49,42.49,42.44,42.49,35495.0,39.4956,39.4956,39.4491,39.4956,35495.0
2021-03-23 14:10:00,42.49,42.5,42.47,42.47,51889.0,39.4956,39.5049,39.477,39.477,51889.0
2021-03-23 14:20:00,42.48,42.5,42.47,42.48,36815.0,39.4863,39.5049,39.477,39.4863,36815.0
2021-03-23 14:30:00,42.49,42.5,42.46,42.47,37637.0,39.4956,39.5049,39.4677,39.477,37637.0
2021-03-23 14:40:00,42.48,42.48,42.44,42.47,35674.0,39.4863,39.4863,39.4491,39.477,35674.0
2021-03-23 14:50:00,42.47,42.47,42.33,42.34,108302.0,39.477,39.477,39.3469,39.3562,108302.0
2021-03-23 15:00:00,42.34,42.38,42.33,42.36,49979.0,39.3562,39.3933,39.3469,39.3748,49979.0
2021-03-23 15:10:00,42.36,42.37,42.34,42.35,79314.0,39.3748,39.384,39.3562,39.3655,79314.0
2021-03-23 15:20:00,42.34,42.35,42.3,42.34,96398.0,39.3562,39.3655,39.319,39.3562,96398.0
2021-03-23 15:30:00,42.33,42.34,42.27,42.28,77412.0,39.3469,39.3562,39.2911,39.3004,77412.0
2021-03-23 15:40:00,42.29,42.35,42.27,42.34,156005.0,39.3097,39.3655,39.2911,39.3562,156005.0
2021-03-23 15:50:00,42.34,42.35,42.28,42.28,282780.0,39.3562,39.3655,39.3004,39.3004,282780.0
2021-03-24 09:30:00,41.88,41.91,41.8,41.83,139465.0,38.9286,38.9565,38.8542,38.8821,139465.0
2021-03-24 09:40:00,41.82,41.9,41.81,41.87,116702.0,38.8728,38.9472,38.8635,38.9193,116702.0
2021-03-24 09:50:00,41.86,41.9,41.85,41.85,207074.0,38.91,38.9472,38.9007,38.9007,207074.0
2021-03-24 10:00:00,41.84,41.9,41.82,41.83,96367.0,38.8914,38.9472,38.8728,38.8821,96367.0
2021-03-24 10:10:00,41.83,41.86,41.8,41.82,77155.0,38.8821,38.91,38.8542,38.8728,77155.0
2021-03-24 10:20:00,41.82,41.87,41.81,41.87,64926.0,38.8728,38.9193,38.8635,38.9193,64926.0
2021-03-24 10:30:00,41.87,41.91,41.85,41.89,60857.0,38.9193,38.9565,38.9007,38.9379,60857.0
2021-03-24 10:40:00,41.89,41.95,41.88,41.92,55062.0,38.9379,38.9936,38.9286,38.9658,55062.0
2021-03-24 10:50:00,41.91,41.96,41.9,41.92,47008.0,38.9565,39.0029,38.9472,38.9658,47008.0
2021-03-24 11:00:00,41.93,41.97,41.9,41.94,63057.0,38.9751,39.0122,38.9472,38.9844,63057.0
2021-03-24 11:10:00,41.95,41.97,41.91,41.95,34668.0,38.9936,39.0122,38.9565,38.9936,34668.0
2021-03-24 11:20:00,41.95,41.97,41.94,41.96,39258.0,38.9936,39.0122,38.9844,39.0029,39258.0
2021-03-24 11:30:00,41.96,41.97,41.91,41.95,36521.0,39.0029,39.0122,38.9565,38.9936,36521.0
2021-03-24 11:40:00,41.95,41.97,41.91,41.95,39915.0,38.9936,39.0122,38.9565,38.9936,39915.0
2021-03-24 11:50:00,41.94,41.95,41.9,41.94,61688.0,38.9844,38.9936,38.9472,38.9844,61688.0
2021-03-24 12:00:00,41.94,41.99,41.92,41.99,17760.0,38.9844,39.0308,38.9658,39.0308,17760.0
2021-03-24 12:10:00,41.98,42.01,41.96,41.98,57353.0,39.0215,39.0494,39.0029,39.0215,57353.0
2021-03-24 12:20:00,41.98,41.99,41.92,41.97,55119.0,39.0215,39.0308,38.9658,39.0122,55119.0
2021-03-24 12:30:00,41.98,41.99,41.95,41.98,24668.0,39.0215,39.0308,38.9936,39.0215,24668.0
2021-03-24 12:40:00,41.98,42.0,41.94,41.95,38230.0,39.0215,39.0401,38.9844,38.9936,38230.0
2021-03-24 12:50:00,41.95,41.97,41.92,41.96,26998.0,38.9936,39.0122,38.9658,39.0029,26998.0
2021-03-24 13:00:00,41.97,41.97,41.88,41.94,59104.0,39.0122,39.0122,38.9286,38.9844,59104.0
2021-03-24 13:10:00,41.94,41.94,41.88,41.91,23316.0,38.9844,38.9844,38.9286,38.9565,23316.0
2021-03-24 13:20:00,41.91,41.95,41.9,41.95,18982.0,38.9565,38.9936,38.9472,38.9936,18982.0
2021-03-24 13:30:00,41.95,41.97,41.93,41.96,20399.0,38.9936,39.0122,38.9751,39.0029,20399.0
2021-03-24 13:40:00,41.96,41.97,41.9,41.97,52742.0,39.0029,39.0122,38.9472,39.0122,52742.0
2021-03-24 13:50:00,41.97,41.98,41.95,41.97,19017.0,39.0122,39.0215,38.9936,39.0122,19017.0
2021-03-24 14:00:00,41.97,41.98,41.93,41.97,49814.0,39.0122,39.0215,38.9751,39.0122,49814.0
2021-03-24 14:10:00,41.97,41.99,41.96,41.98,31783.0,39.0122,39.0308,39.0029,39.0215,31783.0
2021-03-24 14:20:00,41.97,41.99,41.92,41.93,29275.0,39.0122,39.0308,38.9658,38.9751,29275.0
2021-03-24 14:30:00,41.93,41.93,41.87,41.9,46407.0,38.9751,38.9751,38.9193,38.9472,46407.0
2021-03-24 14:40:00,41.9,41.92,41.85,41.91,32939.0,38.9472,38.9658,38.9007,38.9565,32939.0
2021-03-24 14:50:00,41.91,41.91,41.85,41.86,36045.0,38.9565,38.9565,38.9007,38.91,36045.0
2021-03-24 15:00:00,41.85,41.92,41.83,41.92,27554.0,38.9007,38.9658,38.8821,38.9658,27554.0
2021-03-24 15:10:00,41.91,41.92,41.87,41.9,66736.0,38.9565,38.9658,38.9193,38.9472,66736.0
2021-03-24 15:20:00,41.9,41.9,41.82,41.84,54666.0,38.9472,38.9472,38.8728,38.8914,54666.0
2021-03-24 15:30:00,41.83,41.87,41.82,41.85,47710.0,38.8821,38.9193,38.8728,38.9007,47710.0
2021-03-24 15:40:00,41.85,41.87,41.83,41.84,76137.0,38.9007,38.9193,38.8821,38.8914,76137.0
2021-03-24 15:50:00,41.84,41.85,41.79,41.83,476858.0,38.8914,38.9007,38.8449,38.8821,476858.0
2021-03-25 09:30:00,41.15,41.29,41.11,41.27,223440.0,38.25,38.3802,38.2128,38.3616,223440.0
2021-03-25 09:40:00,41.27,41.3,41.23,41.24,300414.0,38.3616,38.3895,38.3244,38.3337,300414.0
2021-03-25 09:50:00,41.23,41.24,41.14,41.2,183843.0,38.3244,38.3337,38.2407,38.2965,183843.0
2021-03-25 10:00:00,41.2,41.24,41.17,41.22,370099.0,38.2965,38.3337,38.2686,38.3151,370099.0
2021-03-25 10:10:00,41.22,41.25,41.19,41.23,205347.0,38.3151,38.343,38.2872,38.3244,205347.0
2021-03-25 10:20:00,41.23,41.27,41.22,41.22,153436.0,38.3244,38.3616,38.3151,38.3151,153436.0
2021-03-25 10:30:00,41.22,41.24,41.2,41.23,158278.0,38.3151,38.3337,38.2965,38.3244,158278.0
2021-03-25 10:40:00,41.23,41.24,41.16,41.17,178908.0,38.3244,38.3337,38.2593,38.2686,178908.0
2021-03-25 10:50:00,41.16,41.16,41.11,41.15,102277.0,38.2593,38.2593,38.2128,38.25,102277.0
2021-03-25 11:00:00,41.15,41.16,41.11,41.15,99078.0,38.25,38.2593,38.2128,38.25,99078.0
2021-03-25 11:10:00,41.15,41.21,41.14,41.2,108047.0,38.25,38.3058,38.2407,38.2965,108047.0
2021-03-25 11:20:00,41.2,41.22,41.17,41.19,64303.0,38.2965,38.3151,38.2686,38.2872,64303.0
2021-03-25 11:30:00,41.2,41.25,41.19,41.25,88147.0,38.2965,38.343,38.2872,38.343,88147.0
2021-03-25 11:40:00,41.25,41.25,41.19,41.21,73385.0,38.343,38.343,38.2872,38.3058,73385.0
2021-03-25 11:50:00,41.21,41.26,41.2,41.25,66406.0,38.3058,38.3523,38.2965,38.343,66406.0
2021-03-25 12:00:00,41.25,41.28,41.24,41.27,54148.0,38.343,38.3709,38.3337,38.3616,54148.0
2021-03-25 12:10:00,41.28,41.34,41.26,41.33,61946.0,38.3709,38.4266,38.3523,38.4173,61946.0
2021-03-25 12:20:00,41.33,41.4,41.33,41.39,143278.0,38.4173,38.4824,38.4173,38.4731,143278.0
2021-03-25 12:30:00,41.39,41.42,41.37,41.38,291144.0,38.4731,38.501,38.4545,38.4638,291144.0
2021-03-25 12:40:00,41.38,41.43,41.38,41.42,42768.0,38.4638,38.5103,38.4638,38.501,42768.0
2021-03-25 12:50:00,41.41,41.43,41.38,41.4,27517.0,38.4917,38.5103,38.4638,38.4824,27517.0
2021-03-25 13:00:00,41.39,41.42,41.33,41.38,155263.0,38.4731,38.501,38.4173,38.4638,155263.0
2021-03-25 13:10:00,41.38,41.45,41.38,41.39,61664.0,38.4638,38.5289,38.4638,38.4731,61664.0
2021-03-25 13:20:00,41.39,41.39,41.35,41.35,39240.0,38.4731,38.4731,38.4359,38.4359,39240.0
2021-03-25 13:30:00,41.36,41.39,41.33,41.37,78788.0,38.4452,38.4731,38.4173,38.4545,78788.0
2021-03-25 13:40:00,41.37,41.44,41.36,41.39,97073.0,38.4545,38.5196,38.4452,38.4731,97073.0
2021-03-25 13:50:00,41.4,41.42,41.38,41.38,47369.0,38.4824,38.501,38.4638,38.4638,47369.0
2021-03-25 14:00:00,41.38,41.4,41.36,41.39,48779.0,38.4638,38.4824,38.4452,38.4731,48779.0
2021-03-25 14:10:00,41.38,41.42,41.36,41.41,55242.0,38.4638,38.501,38.4452,38.4917,55242.0
2021-03-25 14:20:00,41.41,41.41,41.34,41.35,86261.0,38.4917,38.4917,38.4266,38.4359,86261.0
2021-03-25 14:30:00,41.35,41.42,41.35,41.41,29920.0,38.4359,38.501,38.4359,38.4917,29920.0
2021-03-25 14:40:00,41.42,41.45,41.41,41.43,87409.0,38.501,38.5289,38.4917,38.5103,87409.0
2021-03-25 14:50:00,41.43,41.46,41.41,41.46,49969.0,38.5103,38.5382,38.4917,38.5382,49969.0
2021-03-25 15:00:00,41.46,41.48,41.45,41.46,36955.0,38.5382,38.5568,38.5289,38.5382,36955.0
2021-03-25 15:10:00,41.47,41.52,41.46,41.52,88660.0,38.5475,38.594,38.5382,38.594,88660.0
2021-03-25 15:20:00,41.52,41.52,41.49,41.5,68697.0,38.594,38.594,38.5661,38.5754,68697.0
2021-03-25 15:30:00,41.5,41.53,41.49,41.52,49193.0,38.5754,38.6032,38.5661,38.594,49193.0
2021-03-25 15:40:00,41.53,41.55,41.52,41.55,64172.0,38.6032,38.6218,38.594,38.6218,64172.0
2021-03-25 15:50:00,41.54,41.56,41.5,41.52,213283.0,38.6125,38.6311,38.5754,38.594,213283.0
2021-03-26 09:30:00,41.9,41.92,41.79,41.89,121125.0,38.9472,38.9658,38.8449,38.9379,121125.0
2021-03-26 09:40:00,41.89,41.91,41.85,41.9,108370.0,38.9379,38.9565,38.9007,38.9472,108370.0
2021-03-26 09:50:00,41.9,41.91,41.88,41.9,32601.0,38.9472,38.9565,38.9286,38.9472,32601.0
2021-03-26 10:00:00,41.9,41.96,41.9,41.92,91093.0,38.9472,39.0029,38.9472,38.9658,91093.0
2021-03-26 10:10:00,41.93,41.93,41.88,41.88,68843.0,38.9751,38.9751,38.9286,38.9286,68843.0
2021-03-26 10:20:00,41.89,41.9,41.85,41.9,54951.0,38.9379,38.9472,38.9007,38.9472,54951.0
2021-03-26 10:30:00,41.91,41.92,41.87,41.88,44759.0,38.9565,38.9658,38.9193,38.9286,44759.0
2021-03-26 10:40:00,41.89,41.9,41.83,41.83,79373.0,38.9379,38.9472,38.8821,38.8821,79373.0
2021-03-26 10:50:00,41.81,41.83,41.79,41.82,157030.0,38.8635,38.8821,38.8449,38.8728,157030.0
2021-03-26 11:00:00,41.82,41.82,41.77,41.81,86898.0,38.8728,38.8728,38.8263,38.8635,86898.0
2021-03-26 11:10:00,41.82,41.82,41.75,41.76,55775.0,38.8728,38.8728,38.8077,38.817,55775.0
2021-03-26 11:20:00,41.76,41.77,41.69,41.71,56120.0,38.817,38.8263,38.752,38.7706,56120.0
2021-03-26 11:30:00,41.7,41.8,41.69,41.8,29477.0,38.7613,38.8542,38.752,38.8542,29477.0
2021-03-26 11:40:00,41.79,41.85,41.78,41.84,57032.0,38.8449,38.9007,38.8356,38.8914,57032.0
2021-03-26 11:50:00,41.84,41.84,41.79,41.8,22841.0,38.8914,38.8914,38.8449,38.8542,22841.0
2021-03-26 12:00:00,41.81,41.81,41.78,41.8,43190.0,38.8635,38.8635,38.8356,38.8542,43190.0
2021-03-26 12:10:00,41.8,41.83,41.79,41.81,93186.0,38.8542,38.8821,38.8449,38.8635,93186.0
2021-03-26 12:20:00,41.8,41.82,41.8,41.82,23636.0,38.8542,38.8728,38.8542,38.8728,23636.0
2021-03-26 12:30:00,41.82,41.82,41.8,41.82,10492.0,38.8728,38.8728,38.8542,38.8728,10492.0
2021-03-26 12:40:00,41.82,41.85,41.81,41.84,24486.0,38.8728,38.9007,38.8635,38.8914,24486.0
2021-03-26 12:50:00,41.85,41.86,41.8,41.82,16197.0,38.9007,38.91,38.8542,38.8728,16197.0
2021-03-26 13:00:00,41.82,41.84,41.81,41.84,35371.0,38.8728,38.8914,38.8635,38.8914,35371.0
2021-03-26 13:10:00,41.84,41.88,41.83,41.86,16500.0,38.8914,38.9286,38.8821,38.91,16500.0
2021-03-26 13:20:00,41.86,41.9,41.86,41.89,8455.0,38.91,38.9472,38.91,38.9379,8455.0
2021-03-26 13:30:00,41.89,41.93,41.89,41.93,34509.0,38.9379,38.9751,38.9379,38.9751,34509.0
2021-03-26 13:40:00,41.93,41.94,41.87,41.87,20099.0,38.9751,38.9844,38.9193,38.9193,20099.0
2021-03-26 13:50:00,41.87,41.89,41.86,41.87,20224.0,38.9193,38.9379,38.91,38.9193,20224.0
2021-03-26 14:00:00,41.87,41.88,41.83,41.84,18043.0,38.9193,38.9286,38.8821,38.8914,18043.0
2021-03-26 14:10:00,41.84,41.85,41.8,41.84,24729.0,38.8914,38.9007,38.8542,38.8914,24729.0
2021-03-26 14:20:00,41.84,41.9,41.83,41.9,47815.0,38.8914,38.9472,38.8821,38.9472,47815.0
2021-03-26 14:30:00,41.9,41.92,41.88,41.91,68324.0,38.9472,38.9658,38.9286,38.9565,68324.0
2021-03-26 14:40:00,41.91,41.93,41.9,41.9,56523.0,38.9565,38.9751,38.9472,38.9472,56523.0
2021-03-26 14:50:00,41.91,42.01,41.9,42.0,66658.0,38.9565,39.0494,38.9472,39.0401,66658.0
2021-03-26 15:00:00,42.0,42.05,42.0,42.04,89339.0,39.0401,39.0866,39.0401,39.0773,89339.0
2021-03-26 15:10:00,42.04,42.09,42.03,42.09,203422.0,39.0773,39.1238,39.068,39.1238,203422.0
2021-03-26 15:20:00,42.09,42.16,42.09,42.15,116380.0,39.1238,39.1888,39.1238,39.1796,116380.0
2021-03-26 15:30:00,42.16,42.26,42.15,42.26,316362.0,39.1888,39.2818,39.1796,39.2818,316362.0
2021-03-26 15:40:00,42.26,42.34,42.25,42.33,474980.0,39.2818,39.3562,39.2725,39.3469,474980.0
2021-03-26 15:50:00,42.32,42.55,42.3,42.55,1639282.0,39.3376,39.5514,39.319,39.5514,1639282.0
2021-03-29 09:30:00,42.15,42.25,42.06,42.22,119219.0,39.1796,39.2725,39.0959,39.2446,119219.0
2021-03-29 09:40:00,42.22,42.22,42.14,42.15,106611.0,39.2446,39.2446,39.1703,39.1796,106611.0
2021-03-29 09:50:00,42.14,42.16,42.1,42.11,81935.0,39.1703,39.1888,39.1331,39.1424,81935.0
2021-03-29 10:00:00,42.11,42.11,42.05,42.07,153707.0,39.1424,39.1424,39.0866,39.1052,153707.0
2021-03-29 10:10:00,42.08,42.1,42.05,42.07,75841.0,39.1145,39.1331,39.0866,39.1052,75841.0
2021-03-29 10:20:00,42.06,42.09,42.04,42.04,66017.0,39.0959,39.1238,39.0773,39.0773,66017.0
2021-03-29 10:30:00,42.04,42.11,42.03,42.09,115755.0,39.0773,39.1424,39.068,39.1238,115755.0
2021-03-29 10:40:00,42.09,42.11,42.07,42.08,85208.0,39.1238,39.1424,39.1052,39.1145,85208.0
2021-03-29 10:50:00,42.07,42.09,41.97,42.01,115798.0,39.1052,39.1238,39.0122,39.0494,115798.0
2021-03-29 11:00:00,42.0,42.0,41.95,41.98,118877.0,39.0401,39.0401,38.9936,39.0215,118877.0
2021-03-29 11:10:00,41.99,42.0,41.95,42.0,94209.0,39.0308,39.0401,38.9936,39.0401,94209.0
2021-03-29 11:20:00,42.0,42.05,41.98,42.05,115972.0,39.0401,39.0866,39.0215,39.0866,115972.0
2021-03-29 11:30:00,42.05,42.07,42.02,42.06,89847.0,39.0866,39.1052,39.0587,39.0959,89847.0
2021-03-29 11:40:00,42.07,42.08,42.05,42.07,33690.0,39.1052,39.1145,39.0866,39.1052,33690.0
2021-03-29 11:50:00,42.07,42.1,42.07,42.07,51370.0,39.1052,39.1331,39.1052,39.1052,51370.0
2021-03-29 12:00:00,42.08,42.09,42.05,42.06,52923.0,39.1145,39.1238,39.0866,39.0959,52923.0
2021-03-29 12:10:00,42.07,42.07,42.05,42.05,30730.0,39.1052,39.1052,39.0866,39.0866,30730.0
2021-03-29 12:20:00,42.05,42.07,42.04,42.07,47858.0,39.0866,39.1052,39.0773,39.1052,47858.0
2021-03-29 12:30:00,42.06,42.13,42.06,42.12,34603.0,39.0959,39.161,39.0959,39.1517,34603.0
2021-03-29 12:40:00,42.11,42.15,42.11,42.14,16251.0,39.1424,39.1796,39.1424,39.1703,16251.0
2021-03-29 12:50:00,42.15,42.2,42.14,42.19,23959.0,39.1796,39.226,39.1703,39.2167,23959.0
2021-03-29 13:00:00,42.2,42.22,42.18,42.2,14296.0,39.226,39.2446,39.2074,39.226,14296.0
2021-03-29 13:10:00,42.2,42.22,42.18,42.2,28826.0,39.226,39.2446,39.2074,39.226,28826.0
2021-03-29 13:20:00,42.2,42.21,42.17,42.19,47988.0,39.226,39.2353,39.1981,39.2167,47988.0
2021-03-29 13:30:00,42.19,42.23,42.17,42.2,34022.0,39.2167,39.2539,39.1981,39.226,34022.0
2021-03-29 13:40:00,42.2,42.21,42.18,42.2,15499.0,39.226,39.2353,39.2074,39.226,15499.0
2021-03-29 13:50:00,42.21,42.21,42.16,42.16,24840.0,39.2353,39.2353,39.1888,39.1888,24840.0
2021-03-29 14:00:00,42.16,42.16,42.11,42.12,81511.0,39.1888,39.1888,39.1424,39.1517,81511.0
2021-03-29 14:10:00,42.12,42.12,42.02,42.04,148031.0,39.1517,39.1517,39.0587,39.0773,148031.0
2021-03-29 14:20:00,42.03,42.07,42.01,42.07,145816.0,39.068,39.1052,39.0494,39.1052,145816.0
2021-03-29 14:30:00,42.06,42.07,42.02,42.02,91441.0,39.0959,39.1052,39.0587,39.0587,91441.0
2021-03-29 14:40:00,42.02,42.07,42.01,42.04,57484.0,39.0587,39.1052,39.0494,39.0773,57484.0
2021-03-29 14:50:00,42.03,42.04,41.96,41.98,202781.0,39.068,39.0773,39.0029,39.0215,202781.0
2021-03-29 15:00:00,41.99,42.03,41.98,42.02,93866.0,39.0308,39.068,39.0215,39.0587,93866.0
2021-03-29 15:10:00,42.01,42.03,41.99,42.0,145092.0,39.0494,39.068,39.0308,39.0401,145092.0
2021-03-29 15:20:00,42.0,42.05,41.97,42.02,140991.0,39.0401,39.0866,39.0122,39.0587,140991.0
2021-03-29 15:30:00,42.02,42.08,42.02,42.07,75069.0,39.0587,39.1145,39.0587,39.1052,75069.0
2021-03-29 15:40:00,42.07,42.07,42.02,42.04,103565.0,39.1052,39.1052,39.0587,39.0773,103565.0
2021-03-29 15:50:00,42.03,42.07,42.03,42.06,269416.0,39.068,39.1052,39.068,39.0959,269416.0
2021-03-30 09:30:00,42.06,42.06,41.84,41.88,201258.0,39.0959,39.0959,38.8914,38.9286,201258.0
2021-03-30 09:40:00,41.88,41.89,41.81,41.88,95318.0,38.9286,38.9379,38.8635,38.9286,95318.0
2021-03-30 09:50:00,41.88,41.9,41.84,41.89,90428.0,38.9286,38.9472,38.8914,38.9379,90428.0
2021-03-30 10:00:00,41.89,41.9,41.86,41.9,96116.0,38.9379,38.9472,38.91,38.9472,96116.0
2021-03-30 10:10:00,41.9,41.94,41.88,41.89,86500.0,38.9472,38.9844,38.9286,38.9379,86500.0
2021-03-30 10:20:00,41.89,41.91,41.86,41.9,53562.0,38.9379,38.9565,38.91,38.9472,53562.0
2021-03-30 10:30:00,41.91,41.94,41.88,41.91,122347.0,38.9565,38.9844,38.9286,38.9565,122347.0
2021-03-30 10:40:00,41.91,41.97,41.9,41.96,73084.0,38.9565,39.0122,38.9472,39.0029,73084.0
2021-03-30 10:50:00,41.96,41.97,41.91,41.93,71173.0,39.0029,39.0122,38.9565,38.9751,71173.0
2021-03-30 11:00:00,41.93,42.0,41.92,42.0,123592.0,38.9751,39.0401,38.9658,39.0401,123592.0
2021-03-30 11:10:00,42.0,42.02,41.99,42.01,57829.0,39.0401,39.0587,39.0308,39.0494,57829.0
2021-03-30 11:20:00,42.01,42.01,41.97,41.99,118112.0,39.0494,39.0494,39.0122,39.0308,118112.0
2021-03-30 11:30:00,41.99,42.04,41.97,42.04,51163.0,39.0308,39.0773,39.0122,39.0773,51163.0
2021-03-30 11:40:00,42.04,42.06,42.02,42.04,89216.0,39.0773,39.0959,39.0587,39.0773,89216.0
2021-03-30 11:50:00,42.04,42.05,42.01,42.02,37386.0,39.0773,39.0866,39.0494,39.0587,37386.0
2021-03-30 12:00:00,42.02,42.04,42.01,42.02,32844.0,39.0587,39.0773,39.0494,39.0587,32844.0
2021-03-30 12:10:00,42.02,42.03,41.98,41.99,41309.0,39.0587,39.068,39.0215,39.0308,41309.0
2021-03-30 12:20:00,41.98,42.02,41.97,42.02,34061.0,39.0215,39.0587,39.0122,39.0587,34061.0
2021-03-30 12:30:00,42.02,42.05,42.01,42.04,56242.0,39.0587,39.0866,39.0494,39.0773,56242.0
2021-03-30 12:40:00,42.04,42.04,42.01,42.02,21970.0,39.0773,39.0773,39.0494,39.0587,21970.0
2021-03-30 12:50:00,42.02,42.03,41.99,42.01,50893.0,39.0587,39.068,39.0308,39.0494,50893.0
2021-03-30 13:00:00,42.0,42.01,41.97,41.98,35303.0,39.0401,39.0494,39.0122,39.0215,35303.0
2021-03-30 13:10:00,41.98,42.01,41.98,42.0,39557.0,39.0215,39.0494,39.0215,39.0401,39557.0
2021-03-30 13:20:00,42.01,42.04,42.0,42.02,41710.0,39.0494,39.0773,39.0401,39.0587,41710.0
2021-03-30 13:30:00,42.02,42.04,42.01,42.04,33188.0,39.0587,39.0773,39.0494,39.0773,33188.0
2021-03-30 13:40:00,42.04,42.06,42.03,42.05,30494.0,39.0773,39.0959,39.068,39.0866,30494.0
2021-03-30 13:50:00,42.05,42.08,42.04,42.04,104425.0,39.0866,39.1145,39.0773,39.0773,104425.0
2021-03-30 14:00:00,42.05,42.06,42.02,42.05,48815.0,39.0866,39.0959,39.0587,39.0866,48815.0
2021-03-30 14:10:00,42.05,42.06,42.04,42.05,45945.0,39.0866,39.0959,39.0773,39.0866,45945.0
2021-03-30 14:20:00,42.05,42.05,42.01,42.04,37808.0,39.0866,39.0866,39.0494,39.0773,37808.0
2021-03-30 14:30:00,42.04,42.06,42.03,42.05,49048.0,39.0773,39.0959,39.068,39.0866,49048.0
2021-03-30 14:40:00,42.05,42.06,42.04,42.05,41926.0,39.0866,39.0959,39.0773,39.0866,41926.0
2021-03-30 14:50:00,42.05,42.07,42.02,42.05,84286.0,39.0866,39.1052,39.0587,39.0866,84286.0
2021-03-30 15:00:00,42.05,42.09,42.03,42.09,40901.0,39.0866,39.1238,39.068,39.1238,40901.0
2021-03-30 15:10:00,42.08,42.11,42.07,42.08,42756.0,39.1145,39.1424,39.1052,39.1145,42756.0
2021-03-30 15:20:00,42.09,42.1,42.07,42.07,43687.0,39.1238,39.1331,39.1052,39.1052,43687.0
2021-03-30 15:30:00,42.08,42.08,42.03,42.04,71640.0,39.1145,39.1145,39.068,39.0773,71640.0
2021-03-30 15:40:00,42.05,42.07,42.02,42.05,144916.0,39.0866,39.1052,39.0587,39.0866,144916.0
2021-03-30 15:50:00,42.04,42.05,41.96,41.98,287937.0,39.0773,39.0866,39.0029,39.0215,287937.0
2021-03-31 09:30:00,41.86,41.97,41.86,41.96,195249.0,38.91,39.0122,38.91,39.0029,195249.0
2021-03-31 09:40:00,41.96,41.97,41.9,41.91,90536.0,39.0029,39.0122,38.9472,38.9565,90536.0
2021-03-31 09:50:00,41.92,41.94,41.91,41.93,46962.0,38.9658,38.9844,38.9565,38.9751,46962.0
2021-03-31 10:00:00,41.93,42.01,41.92,42.0,112605.0,38.9751,39.0494,38.9658,39.0401,112605.0
2021-03-31 10:10:00,42.01,42.04,41.99,42.04,63950.0,39.0494,39.0773,39.0308,39.0773,63950.0
2021-03-31 10:20:00,42.03,42.06,42.02,42.05,74703.0,39.068,39.0959,39.0587,39.0866,74703.0
2021-03-31 10:30:00,42.05,42.06,42.03,42.04,94062.0,39.0866,39.0959,39.068,39.0773,94062.0
2021-03-31 10:40:00,42.04,42.07,42.04,42.05,71065.0,39.0773,39.1052,39.0773,39.0866,71065.0
2021-03-31 10:50:00,42.06,42.08,42.05,42.05,63806.0,39.0959,39.1145,39.0866,39.0866,63806.0
2021-03-31 11:00:00,42.06,42.08,42.05,42.08,31631.0,39.0959,39.1145,39.0866,39.1145,31631.0
2021-03-31 11:10:00,42.08,42.08,42.06,42.07,68292.0,39.1145,39.1145,39.0959,39.1052,68292.0
2021-03-31 11:20:00,42.07,42.08,42.05,42.05,69453.0,39.1052,39.1145,39.0866,39.0866,69453.0
2021-03-31 11:30:00,42.05,42.06,42.02,42.05,76768.0,39.0866,39.0959,39.0587,39.0866,76768.0
2021-03-31 11:40:00,42.05,42.05,42.01,42.02,27450.0,39.0866,39.0866,39.0494,39.0587,27450.0
2021-03-31 11:50:00,42.02,42.02,41.97,42.0,45157.0,39.0587,39.0587,39.0122,39.0401,45157.0
2021-03-31 12:00:00,42.0,42.08,42.0,42.08,22708.0,39.0401,39.1145,39.0401,39.1145,22708.0
2021-03-31 12:10:00,42.08,42.12,42.08,42.12,44042.0,39.1145,39.1517,39.1145,39.1517,44042.0
2021-03-31 12:20:00,42.12,42.14,42.11,42.13,26074.0,39.1517,39.1703,39.1424,39.161,26074.0
2021-03-31 12:30:00,42.13,42.14,42.11,42.13,61340.0,39.161,39.1703,39.1424,39.161,61340.0
2021-03-31 12:40:00,42.14,42.14,42.11,42.12,40595.0,39.1703,39.1703,39.1424,39.1517,40595.0
2021-03-31 12:50:00,42.11,42.11,42.08,42.1,17886.0,39.1424,39.1424,39.1145,39.1331,17886.0
2021-03-31 13:00:00,42.11,42.13,42.11,42.13,15970.0,39.1424,39.161,39.1424,39.161,15970.0
2021-03-31 13:10:00,42.13,42.17,42.12,42.16,18519.0,39.161,39.1981,39.1517,39.1888,18519.0
2021-03-31 13:20:00,42.16,42.18,42.16,42.18,18442.0,39.1888,39.2074,39.1888,39.2074,18442.0
2021-03-31 13:30:00,42.17,42.2,42.17,42.19,58833.0,39.1981,39.226,39.1981,39.2167,58833.0
2021-03-31 13:40:00,42.19,42.19,42.14,42.16,18719.0,39.2167,39.2167,39.1703,39.1888,18719.0
2021-03-31 13:50:00,42.16,42.16,42.15,42.15,9058.0,39.1888,39.1888,39.1796,39.1796,9058.0
2021-03-31 14:00:00,42.16,42.16,42.12,42.14,56899.0,39.1888,39.1888,39.1517,39.1703,56899.0
2021-03-31 14:10:00,42.13,42.14,42.11,42.14,24116.0,39.161,39.1703,39.1424,39.1703,24116.0
2021-03-31 14:20:00,42.14,42.15,42.12,42.15,35773.0,39.1703,39.1796,39.1517,39.1796,35773.0
2021-03-31 14:30:00,42.15,42.17,42.15,42.16,42496.0,39.1796,39.1981,39.1796,39.1888,42496.0
2021-03-31 14:40:00,42.16,42.18,42.15,42.16,65708.0,39.1888,39.2074,39.1796,39.1888,65708.0
2021-03-31 14:50:00,42.17,42.19,42.14,42.15,79800.0,39.1981,39.2167,39.1703,39.1796,79800.0
2021-03-31 15:00:00,42.15,42.16,42.12,42.16,63198.0,39.1796,39.1888,39.1517,39.1888,63198.0
2021-03-31 15:10:00,42.16,42.17,42.14,42.16,47340.0,39.1888,39.1981,39.1703,39.1888,47340.0
2021-03-31 15:20:00,42.15,42.17,42.13,42.14,72051.0,39.1796,39.1981,39.161,39.1703,72051.0
2021-03-31 15:30:00,42.14,42.17,42.13,42.14,112100.0,39.1703,39.1981,39.161,39.1703,112100.0
2021-03-31 15:40:00,42.15,42.15,42.12,42.14,74010.0,39.1796,39.1796,39.1517,39.1703,74010.0
2021-03-31 15:50:00,42.15,42.16,42.12,42.14,289021.0,39.1796,39.1888,39.1517,39.1703,289021.0
2021-04-01 09:30:00,42.45,42.5,42.4,42.45,126159.0,39.4584,39.5049,39.4119,39.4584,126159.0
2021-04-01 09:40:00,42.46,42.48,42.4,42.4,78408.0,39.4677,39.4863,39.4119,39.4119,78408.0
2021-04-01 09:50:00,42.4,42.42,42.37,42.39,57405.0,39.4119,39.4305,39.384,39.4026,57405.0
2021-04-01 10:00:00,42.38,42.42,42.33,42.42,78501.0,39.3933,39.4305,39.3469,39.4305,78501.0
2021-04-01 10:10:00,42.41,42.44,42.4,42.43,36046.0,39.4212,39.4491,39.4119,39.4398,36046.0
2021-04-01 10:20:00,42.42,42.42,42.36,42.37,102492.0,39.4305,39.4305,39.3748,39.384,102492.0
2021-04-01 10:30:00,42.38,42.38,42.32,42.33,59022.0,39.3933,39.3933,39.3376,39.3469,59022.0
2021-04-01 10:40:00,42.32,42.4,42.32,42.36,91244.0,39.3376,39.4119,39.3376,39.3748,91244.0
2021-04-01 10:50:00,42.36,42.38,42.31,42.35,51188.0,39.3748,39.3933,39.3283,39.3655,51188.0
2021-04-01 11:00:00,42.36,42.37,42.34,42.35,49792.0,39.3748,39.384,39.3562,39.3655,49792.0
2021-04-01 11:10:00,42.34,42.37,42.34,42.35,45809.0,39.3562,39.384,39.3562,39.3655,45809.0
2021-04-01 11:20:00,42.35,42.38,42.34,42.34,59632.0,39.3655,39.3933,39.3562,39.3562,59632.0
2021-04-01 11:30:00,42.35,42.37,42.34,42.36,74636.0,39.3655,39.384,39.3562,39.3748,74636.0
2021-04-01 11:40:00,42.36,42.39,42.35,42.39,65661.0,39.3748,39.4026,39.3655,39.4026,65661.0
2021-04-01 11:50:00,42.38,42.4,42.37,42.38,13940.0,39.3933,39.4119,39.384,39.3933,13940.0
2021-04-01 12:00:00,42.38,42.47,42.37,42.46,106382.0,39.3933,39.477,39.384,39.4677,106382.0
2021-04-01 12:10:00,42.46,42.49,42.45,42.48,129100.0,39.4677,39.4956,39.4584,39.4863,129100.0
2021-04-01 12:20:00,42.47,42.49,42.47,42.49,32643.0,39.477,39.4956,39.477,39.4956,32643.0
2021-04-01 12:30:00,42.49,42.5,42.47,42.49,49548.0,39.4956,39.5049,39.477,39.4956,49548.0
2021-04-01 12:40:00,42.49,42.5,42.47,42.48,82749.0,39.4956,39.5049,39.477,39.4863,82749.0
2021-04-01 12:50:00,42.48,42.48,42.45,42.46,40457.0,39.4863,39.4863,39.4584,39.4677,40457.0
2021-04-01 13:00:00,42.46,42.47,42.45,42.46,12178.0,39.4677,39.477,39.4584,39.4677,12178.0
2021-04-01 13:10:00,42.46,42.46,42.42,42.43,12373.0,39.4677,39.4677,39.4305,39.4398,12373.0
2021-04-01 13:20:00,42.43,42.44,42.42,42.44,13568.0,39.4398,39.4491,39.4305,39.4491,13568.0
2021-04-01 13:30:00,42.44,42.45,42.43,42.45,44694.0,39.4491,39.4584,39.4398,39.4584,44694.0
2021-04-01 13:40:00,42.45,42.46,42.43,42.43,36556.0,39.4584,39.4677,39.4398,39.4398,36556.0
2021-04-01 13:50:00,42.44,42.44,42.43,42.44,7928.0,39.4491,39.4491,39.4398,39.4491,7928.0
2021-04-01 14:00:00,42.44,42.45,42.43,42.45,26269.0,39.4491,39.4584,39.4398,39.4584,26269.0
2021-04-01 14:10:00,42.45,42.45,42.43,42.44,43730.0,39.4584,39.4584,39.4398,39.4491,43730.0
2021-04-01 14:20:00,42.44,42.44,42.43,42.43,36722.0,39.4491,39.4491,39.4398,39.4398,36722.0
2021-04-01 14:30:00,42.43,42.44,42.38,42.39,102284.0,39.4398,39.4491,39.3933,39.4026,102284.0
2021-04-01 14:40:00,42.39,42.39,42.33,42.34,77790.0,39.4026,39.4026,39.3469,39.3562,77790.0
2021-04-01 14:50:00,42.33,42.35,42.33,42.33,41869.0,39.3469,39.3655,39.3469,39.3469,41869.0
2021-04-01 15:00:00,42.33,42.35,42.3,42.35,67596.0,39.3469,39.3655,39.319,39.3655,67596.0
2021-04-01 15:10:00,42.35,42.36,42.34,42.35,64624.0,39.3655,39.3748,39.3562,39.3655,64624.0
2021-04-01 15:20:00,42.35,42.35,42.34,42.35,55270.0,39.3655,39.3655,39.3562,39.3655,55270.0
2021-04-01 15:30:00,42.35,42.37,42.34,42.34,107755.0,39.3655,39.384,39.3562,39.3562,107755.0
2021-04-01 15:40:00,42.34,42.35,42.28,42.3,406324.0,39.3562,39.3655,39.3004,39.319,406324.0
2021-04-01 15:50:00,42.3,42.43,42.29,42.36,635560.0,39.319,39.4398,39.3097,39.3748,635560.0
2021-04-05 09:30:00,42.02,42.02,41.64,41.64,599830.0,39.0587,39.0587,38.7055,38.7055,599830.0
2021-04-05 09:40:00,41.65,41.81,41.64,41.8,219326.0,38.7148,38.8635,38.7055,38.8542,219326.0
2021-04-05 09:50:00,41.8,41.84,41.74,41.77,277536.0,38.8542,38.8914,38.7984,38.8263,277536.0
2021-04-05 10:00:00,41.77,41.81,41.73,41.8,138088.0,38.8263,38.8635,38.7892,38.8542,138088.0
2021-04-05 10:10:00,41.81,41.89,41.79,41.89,108967.0,38.8635,38.9379,38.8449,38.9379,108967.0
2021-04-05 10:20:00,41.89,41.92,41.88,41.91,119782.0,38.9379,38.9658,38.9286,38.9565,119782.0
2021-04-05 10:30:00,41.91,41.94,41.91,41.91,109109.0,38.9565,38.9844,38.9565,38.9565,109109.0
2021-04-05 10:40:00,41.91,41.92,41.88,41.89,64286.0,38.9565,38.9658,38.9286,38.9379,64286.0
2021-04-05 10:50:00,41.89,41.9,41.87,41.88,138865.0,38.9379,38.9472,38.9193,38.9286,138865.0
2021-04-05 11:00:00,41.88,41.88,41.84,41.87,60190.0,38.9286,38.9286,38.8914,38.9193,60190.0
2021-04-05 11:10:00,41.87,41.9,41.87,41.9,34798.0,38.9193,38.9472,38.9193,38.9472,34798.0
2021-04-05 11:20:00,41.9,41.93,41.89,41.93,57996.0,38.9472,38.9751,38.9379,38.9751,57996.0
2021-04-05 11:30:00,41.93,41.94,41.91,41.91,76209.0,38.9751,38.9844,38.9565,38.9565,76209.0
2021-04-05 11:40:00,41.91,41.91,41.87,41.89,38086.0,38.9565,38.9565,38.9193,38.9379,38086.0
2021-04-05 11:50:00,41.89,41.93,41.88,41.93,59273.0,38.9379,38.9751,38.9286,38.9751,59273.0
2021-04-05 12:00:00,41.93,41.93,41.91,41.92,46528.0,38.9751,38.9751,38.9565,38.9658,46528.0
2021-04-05 12:10:00,41.91,41.93,41.91,41.93,54966.0,38.9565,38.9751,38.9565,38.9751,54966.0
2021-04-05 12:20:00,41.93,41.95,41.92,41.95,47145.0,38.9751,38.9936,38.9658,38.9936,47145.0
2021-04-05 12:30:00,41.94,41.95,41.93,41.93,71351.0,38.9844,38.9936,38.9751,38.9751,71351.0
2021-04-05 12:40:00,41.93,41.94,41.92,41.92,29900.0,38.9751,38.9844,38.9658,38.9658,29900.0
2021-04-05 12:50:00,41.93,41.94,41.91,41.92,87472.0,38.9751,38.9844,38.9565,38.9658,87472.0
2021-04-05 13:00:00,41.91,41.91,41.89,41.9,27876.0,38.9565,38.9565,38.9379,38.9472,27876.0
2021-04-05 13:10:00,41.9,41.91,41.89,41.91,30392.0,38.9472,38.9565,38.9379,38.9565,30392.0
2021-04-05 13:20:00,41.91,41.93,41.9,41.93,51205.0,38.9565,38.9751,38.9472,38.9751,51205.0
2021-04-05 13:30:00,41.93,41.94,41.91,41.91,56790.0,38.9751,38.9844,38.9565,38.9565,56790.0
2021-04-05 13:40:00,41.91,41.91,41.88,41.89,27271.0,38.9565,38.9565,38.9286,38.9379,27271.0
2021-04-05 13:50:00,41.89,41.95,41.89,41.95,55633.0,38.9379,38.9936,38.9379,38.9936,55633.0
2021-04-05 14:00:00,41.94,41.95,41.93,41.94,30302.0,38.9844,38.9936,38.9751,38.9844,30302.0
2021-04-05 14:10:00,41.94,41.95,41.93,41.95,20066.0,38.9844,38.9936,38.9751,38.9936,20066.0
2021-04-05 14:20:00,41.95,41.95,41.94,41.94,33526.0,38.9936,38.9936,38.9844,38.9844,33526.0
2021-04-05 14:30:00,41.95,41.95,41.94,41.95,19652.0,38.9936,38.9936,38.9844,38.9936,19652.0
2021-04-05 14:40:00,41.95,41.95,41.93,41.93,77044.0,38.9936,38.9936,38.9751,38.9751,77044.0
2021-04-05 14:50:00,41.94,41.94,41.93,41.94,26519.0,38.9844,38.9844,38.9751,38.9844,26519.0
2021-04-05 15:00:00,41.94,41.94,41.91,41.91,108534.0,38.9844,38.9844,38.9565,38.9565,108534.0
2021-04-05 15:10:00,41.91,41.92,41.88,41.88,90278.0,38.9565,38.9658,38.9286,38.9286,90278.0
2021-04-05 15:20:00,41.88,41.88,41.84,41.86,113319.0,38.9286,38.9286,38.8914,38.91,113319.0
2021-04-05 15:30:00,41.85,41.94,41.81,41.92,369070.0,38.9007,38.9844,38.8635,38.9658,369070.0
2021-04-05 15:40:00,41.93,41.98,41.92,41.98,145902.0,38.9751,39.0215,38.9658,39.0215,145902.0
2021-04-05 15:50:00,41.98,41.98,41.89,41.93,518476.0,39.0215,39.0215,38.9379,38.9751,518476.0
2021-04-06 09:30:00,41.89,41.98,41.86,41.97,194658.0,38.9379,39.0215,38.91,39.0122,194658.0
2021-04-06 09:40:00,41.97,42.0,41.95,42.0,176550.0,39.0122,39.0401,38.9936,39.0401,176550.0
2021-04-06 09:50:00,42.0,42.01,41.99,42.01,112688.0,39.0401,39.0494,39.0308,39.0494,112688.0
2021-04-06 10:00:00,42.02,42.06,42.02,42.05,67045.0,39.0587,39.0959,39.0587,39.0866,67045.0
2021-04-06 10:10:00,42.05,42.06,42.01,42.05,56226.0,39.0866,39.0959,39.0494,39.0866,56226.0
2021-04-06 10:20:00,42.05,42.09,42.04,42.05,25124.0,39.0866,39.1238,39.0773,39.0866,25124.0
2021-04-06 10:30:00,42.06,42.07,42.0,42.0,107147.0,39.0959,39.1052,39.0401,39.0401,107147.0
2021-04-06 10:40:00,42.01,42.04,42.0,42.03,82095.0,39.0494,39.0773,39.0401,39.068,82095.0
2021-04-06 10:50:00,42.03,42.05,42.02,42.03,38218.0,39.068,39.0866,39.0587,39.068,38218.0
2021-04-06 11:00:00,42.02,42.02,41.96,41.98,156632.0,39.0587,39.0587,39.0029,39.0215,156632.0
2021-04-06 11:10:00,41.98,42.06,41.98,42.05,56027.0,39.0215,39.0959,39.0215,39.0866,56027.0
2021-04-06 11:20:00,42.05,42.07,42.03,42.05,21256.0,39.0866,39.1052,39.068,39.0866,21256.0
2021-04-06 11:30:00,42.05,42.06,42.0,42.06,29809.0,39.0866,39.0959,39.0401,39.0959,29809.0
2021-04-06 11:40:00,42.05,42.06,42.05,42.06,9652.0,39.0866,39.0959,39.0866,39.0959,9652.0
2021-04-06 11:50:00,42.06,42.07,42.06,42.07,15167.0,39.0959,39.1052,39.0959,39.1052,15167.0
2021-04-06 12:00:00,42.07,42.08,42.05,42.06,15867.0,39.1052,39.1145,39.0866,39.0959,15867.0
2021-04-06 12:10:00,42.07,42.11,42.06,42.09,9812.0,39.1052,39.1424,39.0959,39.1238,9812.0
2021-04-06 12:20:00,42.09,42.1,42.07,42.09,22537.0,39.1238,39.1331,39.1052,39.1238,22537.0
2021-04-06 12:30:00,42.09,42.1,42.08,42.09,26724.0,39.1238,39.1331,39.1145,39.1238,26724.0
2021-04-06 12:40:00,42.08,42.09,42.06,42.08,12578.0,39.1145,39.1238,39.0959,39.1145,12578.0
2021-04-06 12:50:00,42.08,42.09,42.07,42.09,8477.0,39.1145,39.1238,39.1052,39.1238,8477.0
2021-04-06 13:00:00,42.08,42.09,42.07,42.08,13905.0,39.1145,39.1238,39.1052,39.1145,13905.0
2021-04-06 13:10:00,42.07,42.08,42.05,42.07,21522.0,39.1052,39.1145,39.0866,39.1052,21522.0
2021-04-06 13:20:00,42.08,42.08,42.03,42.05,19456.0,39.1145,39.1145,39.068,39.0866,19456.0
2021-04-06 13:30:00,42.04,42.05,42.02,42.05,28840.0,39.0773,39.0866,39.0587,39.0866,28840.0
2021-04-06 13:40:00,42.05,42.06,42.04,42.06,15114.0,39.0866,39.0959,39.0773,39.0959,15114.0
2021-04-06 13:50:00,42.06,42.06,42.03,42.05,28181.0,39.0959,39.0959,39.068,39.0866,28181.0
2021-04-06 14:00:00,42.05,42.08,42.04,42.07,39559.0,39.0866,39.1145,39.0773,39.1052,39559.0
2021-04-06 14:10:00,42.07,42.09,42.06,42.06,29778.0,39.1052,39.1238,39.0959,39.0959,29778.0
2021-04-06 14:20:00,42.06,42.06,42.04,42.06,55199.0,39.0959,39.0959,39.0773,39.0959,55199.0
2021-04-06 14:30:00,42.05,42.06,42.03,42.04,30397.0,39.0866,39.0959,39.068,39.0773,30397.0
2021-04-06 14:40:00,42.04,42.06,42.04,42.05,9130.0,39.0773,39.0959,39.0773,39.0866,9130.0
2021-04-06 14:50:00,42.05,42.07,42.03,42.04,102165.0,39.0866,39.1052,39.068,39.0773,102165.0
2021-04-06 15:00:00,42.04,42.04,41.99,42.0,143280.0,39.0773,39.0773,39.0308,39.0401,143280.0
2021-04-06 15:10:00,42.0,42.03,41.99,42.02,34315.0,39.0401,39.068,39.0308,39.0587,34315.0
2021-04-06 15:20:00,42.02,42.04,42.01,42.04,32749.0,39.0587,39.0773,39.0494,39.0773,32749.0
2021-04-06 15:30:00,42.03,42.05,42.02,42.03,32323.0,39.068,39.0866,39.0587,39.068,32323.0
2021-04-06 15:40:00,42.03,42.04,42.02,42.04,107038.0,39.068,39.0773,39.0587,39.0773,107038.0
2021-04-06 15:50:00,42.04,42.05,42.0,42.05,418782.0,39.0773,39.0866,39.0401,39.0866,418782.0
2021-04-07 09:30:00,41.79,41.8,41.58,41.59,671698.0,38.8449,38.8542,38.6497,38.659,671698.0
2021-04-07 09:40:00,41.59,41.66,41.57,41.63,208254.0,38.659,38.7241,38.6404,38.6962,208254.0
2021-04-07 09:50:00,41.63,41.64,41.59,41.62,418065.0,38.6962,38.7055,38.659,38.6869,418065.0
2021-04-07 10:00:00,41.62,41.62,41.55,41.6,145508.0,38.6869,38.6869,38.6218,38.6683,145508.0
2021-04-07 10:10:00,41.6,41.63,41.59,41.63,83915.0,38.6683,38.6962,38.659,38.6962,83915.0
2021-04-07 10:20:00,41.63,41.72,41.62,41.72,139169.0,38.6962,38.7799,38.6869,38.7799,139169.0
2021-04-07 10:30:00,41.72,41.73,41.69,41.7,46928.0,38.7799,38.7892,38.752,38.7613,46928.0
2021-04-07 10:40:00,41.71,41.74,41.7,41.73,83456.0,38.7706,38.7984,38.7613,38.7892,83456.0
2021-04-07 10:50:00,41.73,41.77,41.73,41.76,87729.0,38.7892,38.8263,38.7892,38.817,87729.0
2021-04-07 11:00:00,41.76,41.78,41.75,41.77,183580.0,38.817,38.8356,38.8077,38.8263,183580.0
2021-04-07 11:10:00,41.77,41.8,41.77,41.8,306266.0,38.8263,38.8542,38.8263,38.8542,306266.0
2021-04-07 11:20:00,41.8,41.8,41.69,41.7,401456.0,38.8542,38.8542,38.752,38.7613,401456.0
2021-04-07 11:30:00,41.7,41.71,41.67,41.68,110662.0,38.7613,38.7706,38.7334,38.7427,110662.0
2021-04-07 11:40:00,41.68,41.68,41.62,41.66,137336.0,38.7427,38.7427,38.6869,38.7241,137336.0
2021-04-07 11:50:00,41.65,41.67,41.64,41.67,22839.0,38.7148,38.7334,38.7055,38.7334,22839.0
2021-04-07 12:00:00,41.66,41.69,41.66,41.68,25861.0,38.7241,38.752,38.7241,38.7427,25861.0
2021-04-07 12:10:00,41.69,41.69,41.6,41.62,105353.0,38.752,38.752,38.6683,38.6869,105353.0
2021-04-07 12:20:00,41.62,41.66,41.61,41.62,64958.0,38.6869,38.7241,38.6776,38.6869,64958.0
2021-04-07 12:30:00,41.62,41.65,41.61,41.65,116016.0,38.6869,38.7148,38.6776,38.7148,116016.0
2021-04-07 12:40:00,41.65,41.65,41.63,41.64,53045.0,38.7148,38.7148,38.6962,38.7055,53045.0
2021-04-07 12:50:00,41.64,41.65,41.61,41.65,20657.0,38.7055,38.7148,38.6776,38.7148,20657.0
2021-04-07 13:00:00,41.64,41.65,41.63,41.64,41374.0,38.7055,38.7148,38.6962,38.7055,41374.0
2021-04-07 13:10:00,41.64,41.67,41.63,41.66,8640.0,38.7055,38.7334,38.6962,38.7241,8640.0
2021-04-07 13:20:00,41.65,41.66,41.64,41.64,16256.0,38.7148,38.7241,38.7055,38.7055,16256.0
2021-04-07 13:30:00,41.64,41.67,41.64,41.66,11231.0,38.7055,38.7334,38.7055,38.7241,11231.0
2021-04-07 13:40:00,41.66,41.68,41.66,41.68,14746.0,38.7241,38.7427,38.7241,38.7427,14746.0
2021-04-07 13:50:00,41.68,41.69,41.66,41.69,15645.0,38.7427,38.752,38.7241,38.752,15645.0
2021-04-07 14:00:00,41.68,41.73,41.67,41.71,28786.0,38.7427,38.7892,38.7334,38.7706,28786.0
2021-04-07 14:10:00,41.72,41.72,41.69,41.71,25201.0,38.7799,38.7799,38.752,38.7706,25201.0
2021-04-07 14:20:00,41.7,41.72,41.69,41.71,24249.0,38.7613,38.7799,38.752,38.7706,24249.0
2021-04-07 14:30:00,41.71,41.71,41.7,41.71,14993.0,38.7706,38.7706,38.7613,38.7706,14993.0
2021-04-07 14:40:00,41.71,41.73,41.7,41.71,24941.0,38.7706,38.7892,38.7613,38.7706,24941.0
2021-04-07 14:50:00,41.7,41.71,41.66,41.66,40535.0,38.7613,38.7706,38.7241,38.7241,40535.0
2021-04-07 15:00:00,41.67,41.67,41.64,41.65,159081.0,38.7334,38.7334,38.7055,38.7148,159081.0
2021-04-07 15:10:00,41.65,41.65,41.63,41.64,64419.0,38.7148,38.7148,38.6962,38.7055,64419.0
2021-04-07 15:20:00,41.63,41.66,41.63,41.64,52074.0,38.6962,38.7241,38.6962,38.7055,52074.0
2021-04-07 15:30:00,41.63,41.64,41.59,41.62,67099.0,38.6962,38.7055,38.659,38.6869,67099.0
2021-04-07 15:40:00,41.62,41.65,41.62,41.65,42658.0,38.6869,38.7148,38.6869,38.7148,42658.0
2021-04-07 15:50:00,41.65,41.71,41.63,41.7,238803.0,38.7148,38.7706,38.6962,38.7613,238803.0
2021-04-08 09:30:00,42.05,42.05,41.9,41.97,77598.0,39.0866,39.0866,38.9472,39.0122,77598.0
2021-04-08 09:40:00,41.97,41.97,41.89,41.9,132267.0,39.0122,39.0122,38.9379,38.9472,132267.0
2021-04-08 09:50:00,41.89,41.97,41.88,41.96,67068.0,38.9379,39.0122,38.9286,39.0029,67068.0
2021-04-08 10:00:00,41.95,41.97,41.92,41.93,120642.0,38.9936,39.0122,38.9658,38.9751,120642.0
2021-04-08 10:10:00,41.92,41.95,41.9,41.91,84516.0,38.9658,38.9936,38.9472,38.9565,84516.0
2021-04-08 10:20:00,41.91,41.97,41.91,41.95,75970.0,38.9565,39.0122,38.9565,38.9936,75970.0
2021-04-08 10:30:00,41.95,41.98,41.94,41.96,24121.0,38.9936,39.0215,38.9844,39.0029,24121.0
2021-04-08 10:40:00,41.96,41.99,41.95,41.97,41089.0,39.0029,39.0308,38.9936,39.0122,41089.0
2021-04-08 10:50:00,41.97,41.98,41.94,41.97,69366.0,39.0122,39.0215,38.9844,39.0122,69366.0
2021-04-08 11:00:00,41.98,41.99,41.97,41.98,39934.0,39.0215,39.0308,39.0122,39.0215,39934.0
2021-04-08 11:10:00,41.98,41.99,41.89,41.91,64059.0,39.0215,39.0308,38.9379,38.9565,64059.0
2021-04-08 11:20:00,41.92,41.95,41.91,41.93,28538.0,38.9658,38.9936,38.9565,38.9751,28538.0
2021-04-08 11:30:00,41.93,41.98,41.92,41.98,41000.0,38.9751,39.0215,38.9658,39.0215,41000.0
2021-04-08 11:40:00,41.98,42.0,41.98,42.0,55348.0,39.0215,39.0401,39.0215,39.0401,55348.0
2021-04-08 11:50:00,42.0,42.05,42.0,42.01,24155.0,39.0401,39.0866,39.0401,39.0494,24155.0
2021-04-08 12:00:00,42.01,42.02,41.99,42.01,24510.0,39.0494,39.0587,39.0308,39.0494,24510.0
2021-04-08 12:10:00,42.01,42.04,42.0,42.04,28496.0,39.0494,39.0773,39.0401,39.0773,28496.0
2021-04-08 12:20:00,42.04,42.05,42.03,42.04,48876.0,39.0773,39.0866,39.068,39.0773,48876.0
2021-04-08 12:30:00,42.04,42.04,42.02,42.02,53591.0,39.0773,39.0773,39.0587,39.0587,53591.0
2021-04-08 12:40:00,42.01,42.01,41.99,42.0,16658.0,39.0494,39.0494,39.0308,39.0401,16658.0
2021-04-08 12:50:00,42.0,42.03,41.99,42.0,39600.0,39.0401,39.068,39.0308,39.0401,39600.0
2021-04-08 13:00:00,42.0,42.0,41.96,41.98,47182.0,39.0401,39.0401,39.0029,39.0215,47182.0
2021-04-08 13:10:00,41.98,42.0,41.97,42.0,4017.0,39.0215,39.0401,39.0122,39.0401,4017.0
2021-04-08 13:20:00,42.0,42.0,41.98,41.98,15495.0,39.0401,39.0401,39.0215,39.0215,15495.0
2021-04-08 13:30:00,41.98,41.99,41.97,41.97,4533.0,39.0215,39.0308,39.0122,39.0122,4533.0
2021-04-08 13:40:00,41.97,41.97,41.95,41.96,61584.0,39.0122,39.0122,38.9936,39.0029,61584.0
2021-04-08 13:50:00,41.96,41.96,41.95,41.96,5444.0,39.0029,39.0029,38.9936,39.0029,5444.0
2021-04-08 14:00:00,41.96,41.96,41.95,41.96,4031.0,39.0029,39.0029,38.9936,39.0029,4031.0
2021-04-08 14:10:00,41.95,41.97,41.94,41.95,55759.0,38.9936,39.0122,38.9844,38.9936,55759.0
2021-04-08 14:20:00,41.95,41.97,41.94,41.97,22445.0,38.9936,39.0122,38.9844,39.0122,22445.0
2021-04-08 14:30:00,41.97,41.98,41.96,41.96,10582.0,39.0122,39.0215,39.0029,39.0029,10582.0
2021-04-08 14:40:00,41.96,41.96,41.93,41.94,80945.0,39.0029,39.0029,38.9751,38.9844,80945.0
2021-04-08 14:50:00,41.94,41.94,41.91,41.92,41079.0,38.9844,38.9844,38.9565,38.9658,41079.0
2021-04-08 15:00:00,41.92,41.94,41.91,41.93,54466.0,38.9658,38.9844,38.9565,38.9751,54466.0
2021-04-08 15:10:00,41.93,41.94,41.91,41.93,112179.0,38.9751,38.9844,38.9565,38.9751,112179.0
2021-04-08 15:20:00,41.93,41.94,41.9,41.92,24183.0,38.9751,38.9844,38.9472,38.9658,24183.0
2021-04-08 15:30:00,41.93,41.93,41.91,41.91,19547.0,38.9751,38.9751,38.9565,38.9565,19547.0
2021-04-08 15:40:00,41.91,41.93,41.91,41.93,23735.0,38.9565,38.9751,38.9565,38.9751,23735.0
2021-04-08 15:50:00,41.94,41.95,41.9,41.92,368739.0,38.9844,38.9936,38.9472,38.9658,368739.0
2021-04-09 09:30:00,41.77,41.77,41.6,41.63,138506.0,38.8263,38.8263,38.6683,38.6962,138506.0
2021-04-09 09:40:00,41.63,41.68,41.61,41.66,44261.0,38.6962,38.7427,38.6776,38.7241,44261.0
2021-04-09 09:50:00,41.66,41.69,41.65,41.66,92682.0,38.7241,38.752,38.7148,38.7241,92682.0
2021-04-09 10:00:00,41.66,41.71,41.65,41.69,59778.0,38.7241,38.7706,38.7148,38.752,59778.0
2021-04-09 10:10:00,41.68,41.69,41.65,41.68,34464.0,38.7427,38.752,38.7148,38.7427,34464.0
2021-04-09 10:20:00,41.67,41.72,41.67,41.72,54670.0,38.7334,38.7799,38.7334,38.7799,54670.0
2021-04-09 10:30:00,41.72,41.74,41.68,41.73,127177.0,38.7799,38.7984,38.7427,38.7892,127177.0
2021-04-09 10:40:00,41.73,41.76,41.71,41.74,60132.0,38.7892,38.817,38.7706,38.7984,60132.0
2021-04-09 10:50:00,41.74,41.76,41.67,41.68,75477.0,38.7984,38.817,38.7334,38.7427,75477.0
2021-04-09 11:00:00,41.68,41.7,41.66,41.7,71998.0,38.7427,38.7613,38.7241,38.7613,71998.0
2021-04-09 11:10:00,41.7,41.72,41.68,41.71,59123.0,38.7613,38.7799,38.7427,38.7706,59123.0
2021-04-09 11:20:00,41.72,41.72,41.66,41.68,55509.0,38.7799,38.7799,38.7241,38.7427,55509.0
2021-04-09 11:30:00,41.68,41.71,41.68,41.71,42997.0,38.7427,38.7706,38.7427,38.7706,42997.0
2021-04-09 11:40:00,41.71,41.72,41.69,41.72,43992.0,38.7706,38.7799,38.752,38.7799,43992.0
2021-04-09 11:50:00,41.72,41.77,41.71,41.77,35003.0,38.7799,38.8263,38.7706,38.8263,35003.0
2021-04-09 12:00:00,41.77,41.77,41.74,41.74,19326.0,38.8263,38.8263,38.7984,38.7984,19326.0
2021-04-09 12:10:00,41.74,41.74,41.69,41.69,9338.0,38.7984,38.7984,38.752,38.752,9338.0
2021-04-09 12:20:00,41.69,41.7,41.69,41.7,35312.0,38.752,38.7613,38.752,38.7613,35312.0
2021-04-09 12:30:00,41.7,41.72,41.7,41.71,19092.0,38.7613,38.7799,38.7613,38.7706,19092.0
2021-04-09 12:40:00,41.71,41.72,41.7,41.71,36190.0,38.7706,38.7799,38.7613,38.7706,36190.0
2021-04-09 12:50:00,41.71,41.72,41.7,41.72,19944.0,38.7706,38.7799,38.7613,38.7799,19944.0
2021-04-09 13:00:00,41.72,41.74,41.71,41.72,47851.0,38.7799,38.7984,38.7706,38.7799,47851.0
2021-04-09 13:10:00,41.71,41.73,41.71,41.72,37829.0,38.7706,38.7892,38.7706,38.7799,37829.0
2021-04-09 13:20:00,41.72,41.74,41.69,41.69,18368.0,38.7799,38.7984,38.752,38.752,18368.0
2021-04-09 13:30:00,41.7,41.74,41.69,41.74,37870.0,38.7613,38.7984,38.752,38.7984,37870.0
2021-04-09 13:40:00,41.75,41.83,41.75,41.83,129889.0,38.8077,38.8821,38.8077,38.8821,129889.0
2021-04-09 13:50:00,41.83,41.83,41.72,41.73,110648.0,38.8821,38.8821,38.7799,38.7892,110648.0
2021-04-09 14:00:00,41.73,41.74,41.71,41.73,198454.0,38.7892,38.7984,38.7706,38.7892,198454.0
2021-04-09 14:10:00,41.73,41.73,41.7,41.71,124290.0,38.7892,38.7892,38.7613,38.7706,124290.0
2021-04-09 14:20:00,41.71,41.71,41.68,41.69,23687.0,38.7706,38.7706,38.7427,38.752,23687.0
2021-04-09 14:30:00,41.68,41.68,41.64,41.65,30642.0,38.7427,38.7427,38.7055,38.7148,30642.0
2021-04-09 14:40:00,41.65,41.68,41.64,41.66,51890.0,38.7148,38.7427,38.7055,38.7241,51890.0
2021-04-09 14:50:00,41.66,41.68,41.65,41.66,59041.0,38.7241,38.7427,38.7148,38.7241,59041.0
2021-04-09 15:00:00,41.66,41.68,41.65,41.66,106744.0,38.7241,38.7427,38.7148,38.7241,106744.0
2021-04-09 15:10:00,41.66,41.69,41.64,41.67,120632.0,38.7241,38.752,38.7055,38.7334,120632.0
2021-04-09 15:20:00,41.67,41.72,41.66,41.7,209787.0,38.7334,38.7799,38.7241,38.7613,209787.0
2021-04-09 15:30:00,41.71,41.71,41.69,41.71,70134.0,38.7706,38.7706,38.752,38.7706,70134.0
2021-04-09 15:40:00,41.71,41.71,41.69,41.7,56859.0,38.7706,38.7706,38.752,38.7613,56859.0
2021-04-09 15:50:00,41.71,41.72,41.69,41.71,249726.0,38.7706,38.7799,38.752,38.7706,249726.0
2021-04-12 09:30:00,40.38,40.38,40.07,40.2,195547.0,37.5343,37.5343,37.2461,37.367,195547.0
2021-04-12 09:40:00,40.21,40.26,40.17,40.22,105916.0,37.3763,37.4227,37.3391,37.3856,105916.0
2021-04-12 09:50:00,40.21,40.21,40.15,40.17,81985.0,37.3763,37.3763,37.3205,37.3391,81985.0
2021-04-12 10:00:00,40.16,40.21,40.09,40.11,220795.0,37.3298,37.3763,37.2647,37.2833,220795.0
2021-04-12 10:10:00,40.1,40.18,40.1,40.18,146914.0,37.274,37.3484,37.274,37.3484,146914.0
2021-04-12 10:20:00,40.18,40.2,40.16,40.17,101035.0,37.3484,37.367,37.3298,37.3391,101035.0
2021-04-12 10:30:00,40.17,40.2,40.15,40.17,54014.0,37.3391,37.367,37.3205,37.3391,54014.0
2021-04-12 10:40:00,40.17,40.19,40.12,40.16,59963.0,37.3391,37.3577,37.2926,37.3298,59963.0
2021-04-12 10:50:00,40.17,40.19,40.15,40.18,132004.0,37.3391,37.3577,37.3205,37.3484,132004.0
2021-04-12 11:00:00,40.18,40.19,40.16,40.16,88056.0,37.3484,37.3577,37.3298,37.3298,88056.0
2021-04-12 11:10:00,40.16,40.16,40.14,40.16,158919.0,37.3298,37.3298,37.3112,37.3298,158919.0
2021-04-12 11:20:00,40.15,40.17,40.14,40.16,103845.0,37.3205,37.3391,37.3112,37.3298,103845.0
2021-04-12 11:30:00,40.17,40.2,40.15,40.19,37699.0,37.3391,37.367,37.3205,37.3577,37699.0
2021-04-12 11:40:00,40.19,40.2,40.18,40.19,45861.0,37.3577,37.367,37.3484,37.3577,45861.0
2021-04-12 11:50:00,40.19,40.22,40.18,40.2,86721.0,37.3577,37.3856,37.3484,37.367,86721.0
2021-04-12 12:00:00,40.2,40.22,40.19,40.19,19425.0,37.367,37.3856,37.3577,37.3577,19425.0
2021-04-12 12:10:00,40.19,40.21,40.18,40.18,40922.0,37.3577,37.3763,37.3484,37.3484,40922.0
2021-04-12 12:20:00,40.19,40.19,40.17,40.19,15045.0,37.3577,37.3577,37.3391,37.3577,15045.0
2021-04-12 12:30:00,40.19,40.21,40.18,40.21,38844.0,37.3577,37.3763,37.3484,37.3763,38844.0
2021-04-12 12:40:00,40.21,40.23,40.2,40.21,22356.0,37.3763,37.3949,37.367,37.3763,22356.0
2021-04-12 12:50:00,40.21,40.22,40.19,40.2,17758.0,37.3763,37.3856,37.3577,37.367,17758.0
2021-04-12 13:00:00,40.19,40.22,40.19,40.22,22553.0,37.3577,37.3856,37.3577,37.3856,22553.0
2021-04-12 13:10:00,40.22,40.22,40.18,40.18,48946.0,37.3856,37.3856,37.3484,37.3484,48946.0
2021-04-12 13:20:00,40.18,40.19,40.17,40.19,35250.0,37.3484,37.3577,37.3391,37.3577,35250.0
2021-04-12 13:30:00,40.19,40.19,40.17,40.17,35552.0,37.3577,37.3577,37.3391,37.3391,35552.0
2021-04-12 13:40:00,40.18,40.18,40.16,40.16,49130.0,37.3484,37.3484,37.3298,37.3298,49130.0
2021-04-12 13:50:00,40.16,40.17,40.12,40.12,42571.0,37.3298,37.3391,37.2926,37.2926,42571.0
2021-04-12 14:00:00,40.13,40.15,40.11,40.12,66662.0,37.3019,37.3205,37.2833,37.2926,66662.0
2021-04-12 14:10:00,40.12,40.13,40.11,40.11,16109.0,37.2926,37.3019,37.2833,37.2833,16109.0
2021-04-12 14:20:00,40.12,40.12,40.11,40.12,26228.0,37.2926,37.2926,37.2833,37.2926,26228.0
2021-04-12 14:30:00,40.12,40.13,40.11,40.13,47214.0,37.2926,37.3019,37.2833,37.3019,47214.0
2021-04-12 14:40:00,40.12,40.13,40.12,40.13,43141.0,37.2926,37.3019,37.2926,37.3019,43141.0
2021-04-12 14:50:00,40.14,40.16,40.13,40.16,43707.0,37.3112,37.3298,37.3019,37.3298,43707.0
2021-04-12 15:00:00,40.15,40.17,40.15,40.16,42346.0,37.3205,37.3391,37.3205,37.3298,42346.0
2021-04-12 15:10:00,40.16,40.17,40.16,40.17,57725.0,37.3298,37.3391,37.3298,37.3391,57725.0
2021-04-12 15:20:00,40.16,40.2,40.16,40.19,38575.0,37.3298,37.367,37.3298,37.3577,38575.0
2021-04-12 15:30:00,40.19,40.19,40.17,40.19,43104.0,37.3577,37.3577,37.3391,37.3577,43104.0
2021-04-12 15:40:00,40.19,40.21,40.18,40.19,53700.0,37.3577,37.3763,37.3484,37.3577,53700.0
2021-04-12 15:50:00,40.2,40.2,40.17,40.17,351149.0,37.367,37.367,37.3391,37.3391,351149.0
2021-04-13 09:30:00,40.44,40.45,40.34,40.35,324315.0,37.5901,37.5994,37.4971,37.5064,324315.0
2021-04-13 09:40:00,40.35,40.41,40.29,40.39,230508.0,37.5064,37.5622,37.4506,37.5436,230508.0
2021-04-13 09:50:00,40.4,40.44,40.39,40.41,85682.0,37.5529,37.5901,37.5436,37.5622,85682.0
2021-04-13 10:00:00,40.41,40.43,40.4,40.41,86968.0,37.5622,37.5808,37.5529,37.5622,86968.0
2021-04-13 10:10:00,40.41,40.44,40.38,40.39,78458.0,37.5622,37.5901,37.5343,37.5436,78458.0
2021-04-13 10:20:00,40.38,40.41,40.34,40.4,39905.0,37.5343,37.5622,37.4971,37.5529,39905.0
2021-04-13 10:30:00,40.41,40.41,40.24,40.29,1191239.0,37.5622,37.5622,37.4042,37.4506,1191239.0
2021-04-13 10:40:00,40.29,40.34,40.29,40.3,369778.0,37.4506,37.4971,37.4506,37.4599,369778.0
2021-04-13 10:50:00,40.3,40.31,40.26,40.3,183972.0,37.4599,37.4692,37.4227,37.4599,183972.0
2021-04-13 11:00:00,40.3,40.34,40.29,40.34,213868.0,37.4599,37.4971,37.4506,37.4971,213868.0
2021-04-13 11:10:00,40.33,40.34,40.32,40.33,121201.0,37.4878,37.4971,37.4785,37.4878,121201.0
2021-04-13 11:20:00,40.33,40.44,40.31,40.44,199493.0,37.4878,37.5901,37.4692,37.5901,199493.0
2021-04-13 11:30:00,40.45,40.48,40.44,40.47,52370.0,37.5994,37.6272,37.5901,37.6179,52370.0
2021-04-13 11:40:00,40.47,40.48,40.44,40.47,78256.0,37.6179,37.6272,37.5901,37.6179,78256.0
2021-04-13 11:50:00,40.47,40.52,40.47,40.51,120508.0,37.6179,37.6644,37.6179,37.6551,120508.0
2021-04-13 12:00:00,40.51,40.51,40.48,40.48,149678.0,37.6551,37.6551,37.6272,37.6272,149678.0
2021-04-13 12:10:00,40.49,40.49,40.44,40.46,62830.0,37.6365,37.6365,37.5901,37.6087,62830.0
2021-04-13 12:20:00,40.46,40.47,40.44,40.45,17142.0,37.6087,37.6179,37.5901,37.5994,17142.0
2021-04-13 12:30:00,40.45,40.46,40.44,40.46,37842.0,37.5994,37.6087,37.5901,37.6087,37842.0
2021-04-13 12:40:00,40.46,40.46,40.43,40.44,19797.0,37.6087,37.6087,37.5808,37.5901,19797.0
2021-04-13 12:50:00,40.44,40.45,40.43,40.44,16948.0,37.5901,37.5994,37.5808,37.5901,16948.0
2021-04-13 13:00:00,40.44,40.52,40.43,40.5,49214.0,37.5901,37.6644,37.5808,37.6458,49214.0
2021-04-13 13:10:00,40.51,40.54,40.49,40.54,13262.0,37.6551,37.683,37.6365,37.683,13262.0
2021-04-13 13:20:00,40.54,40.56,40.53,40.55,16617.0,37.683,37.7016,37.6737,37.6923,16617.0
2021-04-13 13:30:00,40.55,40.56,40.54,40.56,12726.0,37.6923,37.7016,37.683,37.7016,12726.0
2021-04-13 13:40:00,40.56,40.58,40.53,40.53,26693.0,37.7016,37.7202,37.6737,37.6737,26693.0
2021-04-13 13:50:00,40.53,40.53,40.46,40.46,29432.0,37.6737,37.6737,37.6087,37.6087,29432.0
2021-04-13 14:00:00,40.46,40.46,40.37,40.37,93119.0,37.6087,37.6087,37.525,37.525,93119.0
2021-04-13 14:10:00,40.36,40.38,40.35,40.36,54598.0,37.5157,37.5343,37.5064,37.5157,54598.0
2021-04-13 14:20:00,40.36,40.38,40.36,40.38,11977.0,37.5157,37.5343,37.5157,37.5343,11977.0
2021-04-13 14:30:00,40.38,40.44,40.38,40.39,57688.0,37.5343,37.5901,37.5343,37.5436,57688.0
2021-04-13 14:40:00,40.39,40.42,40.37,40.42,21440.0,37.5436,37.5715,37.525,37.5715,21440.0
2021-04-13 14:50:00,40.42,40.45,40.42,40.45,8730.0,37.5715,37.5994,37.5715,37.5994,8730.0
2021-04-13 15:00:00,40.45,40.47,40.44,40.45,63001.0,37.5994,37.6179,37.5901,37.5994,63001.0
2021-04-13 15:10:00,40.46,40.47,40.44,40.44,39548.0,37.6087,37.6179,37.5901,37.5901,39548.0
2021-04-13 15:20:00,40.44,40.48,40.4,40.46,642360.0,37.5901,37.6272,37.5529,37.6087,642360.0
2021-04-13 15:30:00,40.46,40.53,40.45,40.52,479321.0,37.6087,37.6737,37.5994,37.6644,479321.0
2021-04-13 15:40:00,40.52,40.53,40.47,40.5,220732.0,37.6644,37.6737,37.6179,37.6458,220732.0
2021-04-13 15:50:00,40.5,40.51,40.42,40.43,203715.0,37.6458,37.6551,37.5715,37.5808,203715.0
2021-04-14 09:30:00,40.93,41.0,40.92,40.98,213205.0,38.0455,38.1106,38.0362,38.092,213205.0
2021-04-14 09:40:00,40.98,40.99,40.94,40.97,404594.0,38.092,38.1013,38.0548,38.0827,404594.0
2021-04-14 09:50:00,40.97,40.99,40.92,40.95,84595.0,38.0827,38.1013,38.0362,38.0641,84595.0
2021-04-14 10:00:00,40.94,40.97,40.9,40.97,179528.0,38.0548,38.0827,38.0176,38.0827,179528.0
2021-04-14 10:10:00,40.97,40.98,40.94,40.95,53564.0,38.0827,38.092,38.0548,38.0641,53564.0
2021-04-14 10:20:00,40.95,40.99,40.93,40.98,196834.0,38.0641,38.1013,38.0455,38.092,196834.0
2021-04-14 10:30:00,40.99,41.08,40.99,40.99,184333.0,38.1013,38.185,38.1013,38.1013,184333.0
2021-04-14 10:40:00,40.98,41.02,40.97,41.02,64049.0,38.092,38.1292,38.0827,38.1292,64049.0
2021-04-14 10:50:00,41.02,41.03,40.98,40.98,99644.0,38.1292,38.1385,38.092,38.092,99644.0
2021-04-14 11:00:00,40.98,41.01,40.95,40.96,143621.0,38.092,38.1199,38.0641,38.0734,143621.0
2021-04-14 11:10:00,40.95,40.99,40.95,40.97,72417.0,38.0641,38.1013,38.0641,38.0827,72417.0
2021-04-14 11:20:00,40.97,41.01,40.94,41.0,82051.0,38.0827,38.1199,38.0548,38.1106,82051.0
2021-04-14 11:30:00,41.0,41.11,41.0,41.09,376112.0,38.1106,38.2128,38.1106,38.1943,376112.0
2021-04-14 11:40:00,41.09,41.1,41.05,41.05,63909.0,38.1943,38.2035,38.1571,38.1571,63909.0
2021-04-14 11:50:00,41.06,41.07,41.04,41.04,176901.0,38.1664,38.1757,38.1478,38.1478,176901.0
2021-04-14 12:00:00,41.04,41.08,41.04,41.06,127060.0,38.1478,38.185,38.1478,38.1664,127060.0
2021-04-14 12:10:00,41.05,41.06,41.01,41.05,65289.0,38.1571,38.1664,38.1199,38.1571,65289.0
2021-04-14 12:20:00,41.05,41.1,41.04,41.1,45881.0,38.1571,38.2035,38.1478,38.2035,45881.0
2021-04-14 12:30:00,41.1,41.1,41.05,41.07,92426.0,38.2035,38.2035,38.1571,38.1757,92426.0
2021-04-14 12:40:00,41.07,41.12,41.07,41.12,76929.0,38.1757,38.2221,38.1757,38.2221,76929.0
2021-04-14 12:50:00,41.12,41.15,41.11,41.14,54191.0,38.2221,38.25,38.2128,38.2407,54191.0
2021-04-14 13:00:00,41.14,41.14,41.08,41.09,26947.0,38.2407,38.2407,38.185,38.1943,26947.0
2021-04-14 13:10:00,41.09,41.1,41.08,41.08,41313.0,38.1943,38.2035,38.185,38.185,41313.0
2021-04-14 13:20:00,41.09,41.1,41.06,41.06,8529.0,38.1943,38.2035,38.1664,38.1664,8529.0
2021-04-14 13:30:00,41.05,41.06,41.02,41.02,6880.0,38.1571,38.1664,38.1292,38.1292,6880.0
2021-04-14 13:40:00,41.02,41.04,41.01,41.04,5058.0,38.1292,38.1478,38.1199,38.1478,5058.0
2021-04-14 13:50:00,41.04,41.04,40.96,40.98,91526.0,38.1478,38.1478,38.0734,38.092,91526.0
2021-04-14 14:00:00,40.98,40.99,40.89,40.9,15708.0,38.092,38.1013,38.0083,38.0176,15708.0
2021-04-14 14:10:00,40.91,40.98,40.9,40.97,48594.0,38.0269,38.092,38.0176,38.0827,48594.0
2021-04-14 14:20:00,40.97,41.0,40.97,40.98,38079.0,38.0827,38.1106,38.0827,38.092,38079.0
2021-04-14 14:30:00,40.99,41.0,40.96,40.98,41239.0,38.1013,38.1106,38.0734,38.092,41239.0
2021-04-14 14:40:00,40.99,41.01,40.95,40.96,51542.0,38.1013,38.1199,38.0641,38.0734,51542.0
2021-04-14 14:50:00,40.95,40.95,40.88,40.88,69585.0,38.0641,38.0641,37.9991,37.9991,69585.0
2021-04-14 15:00:00,40.88,40.9,40.85,40.86,41881.0,37.9991,38.0176,37.9712,37.9805,41881.0
2021-04-14 15:10:00,40.87,40.9,40.85,40.86,70783.0,37.9898,38.0176,37.9712,37.9805,70783.0
2021-04-14 15:20:00,40.86,40.86,40.84,40.86,46562.0,37.9805,37.9805,37.9619,37.9805,46562.0
2021-04-14 15:30:00,40.86,40.86,40.83,40.84,48607.0,37.9805,37.9805,37.9526,37.9619,48607.0
2021-04-14 15:40:00,40.84,40.84,40.8,40.84,78824.0,37.9619,37.9619,37.9247,37.9619,78824.0
2021-04-14 15:50:00,40.84,40.89,40.79,40.88,250002.0,37.9619,38.0083,37.9154,37.9991,250002.0
2021-04-15 09:30:00,41.0,41.0,40.84,40.87,143612.0,38.1106,38.1106,37.9619,37.9898,143612.0
2021-04-15 09:40:00,40.88,40.89,40.79,40.81,145316.0,37.9991,38.0083,37.9154,37.934,145316.0
2021-04-15 09:50:00,40.82,40.85,40.81,40.84,76997.0,37.9433,37.9712,37.934,37.9619,76997.0
2021-04-15 10:00:00,40.84,40.85,40.82,40.84,112144.0,37.9619,37.9712,37.9433,37.9619,112144.0
2021-04-15 10:10:00,40.84,40.86,40.78,40.8,139630.0,37.9619,37.9805,37.9061,37.9247,139630.0
2021-04-15 10:20:00,40.8,40.81,40.78,40.81,312121.0,37.9247,37.934,37.9061,37.934,312121.0
2021-04-15 10:30:00,40.81,40.84,40.81,40.83,67428.0,37.934,37.9619,37.934,37.9526,67428.0
2021-04-15 10:40:00,40.83,40.87,40.82,40.84,63709.0,37.9526,37.9898,37.9433,37.9619,63709.0
2021-04-15 10:50:00,40.84,40.88,40.82,40.88,74249.0,37.9619,37.9991,37.9433,37.9991,74249.0
2021-04-15 11:00:00,40.88,40.92,40.87,40.91,57619.0,37.9991,38.0362,37.9898,38.0269,57619.0
2021-04-15 11:10:00,40.91,40.92,40.91,40.92,18248.0,38.0269,38.0362,38.0269,38.0362,18248.0
2021-04-15 11:20:00,40.91,40.92,40.9,40.91,32418.0,38.0269,38.0362,38.0176,38.0269,32418.0
2021-04-15 11:30:00,40.91,40.95,40.91,40.94,345045.0,38.0269,38.0641,38.0269,38.0548,345045.0
2021-04-15 11:40:00,40.94,40.94,40.92,40.94,76874.0,38.0548,38.0548,38.0362,38.0548,76874.0
2021-04-15 11:50:00,40.94,40.97,40.93,40.95,180276.0,38.0548,38.0827,38.0455,38.0641,180276.0
2021-04-15 12:00:00,40.95,41.03,40.94,41.03,64758.0,38.0641,38.1385,38.0548,38.1385,64758.0
2021-04-15 12:10:00,41.03,41.06,41.02,41.05,91707.0,38.1385,38.1664,38.1292,38.1571,91707.0
2021-04-15 12:20:00,41.06,41.07,41.05,41.06,103847.0,38.1664,38.1757,38.1571,38.1664,103847.0
2021-04-15 12:30:00,41.06,41.1,41.05,41.08,71934.0,38.1664,38.2035,38.1571,38.185,71934.0
2021-04-15 12:40:00,41.08,41.09,41.06,41.07,31723.0,38.185,38.1943,38.1664,38.1757,31723.0
2021-04-15 12:50:00,41.07,41.07,41.02,41.03,99945.0,38.1757,38.1757,38.1292,38.1385,99945.0
2021-04-15 13:00:00,41.03,41.03,40.97,40.97,100491.0,38.1385,38.1385,38.0827,38.0827,100491.0
2021-04-15 13:10:00,40.97,40.98,40.93,40.97,27546.0,38.0827,38.092,38.0455,38.0827,27546.0
2021-04-15 13:20:00,40.97,40.98,40.96,40.98,20036.0,38.0827,38.092,38.0734,38.092,20036.0
2021-04-15 13:30:00,40.98,40.99,40.98,40.99,23994.0,38.092,38.1013,38.092,38.1013,23994.0
2021-04-15 13:40:00,41.0,41.02,40.99,41.0,51344.0,38.1106,38.1292,38.1013,38.1106,51344.0
2021-04-15 13:50:00,41.01,41.05,40.99,41.04,58985.0,38.1199,38.1571,38.1013,38.1478,58985.0
2021-04-15 14:00:00,41.04,41.05,41.02,41.02,33538.0,38.1478,38.1571,38.1292,38.1292,33538.0
2021-04-15 14:10:00,41.03,41.03,41.0,41.02,36603.0,38.1385,38.1385,38.1106,38.1292,36603.0
2021-04-15 14:20:00,41.01,41.08,41.01,41.08,29182.0,38.1199,38.185,38.1199,38.185,29182.0
2021-04-15 14:30:00,41.08,41.1,41.06,41.09,80870.0,38.185,38.2035,38.1664,38.1943,80870.0
2021-04-15 14:40:00,41.09,41.1,41.06,41.07,80846.0,38.1943,38.2035,38.1664,38.1757,80846.0
2021-04-15 14:50:00,41.06,41.1,41.06,41.09,48282.0,38.1664,38.2035,38.1664,38.1943,48282.0
2021-04-15 15:00:00,41.09,41.1,41.08,41.1,84781.0,38.1943,38.2035,38.185,38.2035,84781.0
2021-04-15 15:10:00,41.1,41.1,41.07,41.09,71589.0,38.2035,38.2035,38.1757,38.1943,71589.0
2021-04-15 15:20:00,41.09,41.1,41.05,41.06,94292.0,38.1943,38.2035,38.1571,38.1664,94292.0
2021-04-15 15:30:00,41.06,41.1,41.06,41.09,141515.0,38.1664,38.2035,38.1664,38.1943,141515.0
2021-04-15 15:40:00,41.09,41.11,41.08,41.11,109569.0,38.1943,38.2128,38.185,38.2128,109569.0
2021-04-15 15:50:00,41.11,41.11,41.06,41.1,419145.0,38.2128,38.2128,38.1664,38.2035,419145.0
2021-04-16 09:30:00,41.21,41.28,41.12,41.13,117010.0,38.3058,38.3709,38.2221,38.2314,117010.0
2021-04-16 09:40:00,41.13,41.13,41.04,41.07,198771.0,38.2314,38.2314,38.1478,38.1757,198771.0
2021-04-16 09:50:00,41.07,41.08,41.03,41.04,41118.0,38.1757,38.185,38.1385,38.1478,41118.0
2021-04-16 10:00:00,41.05,41.17,41.03,41.15,60330.0,38.1571,38.2686,38.1385,38.25,60330.0
2021-04-16 10:10:00,41.15,41.25,41.14,41.25,32507.0,38.25,38.343,38.2407,38.343,32507.0
2021-04-16 10:20:00,41.25,41.27,41.2,41.21,62818.0,38.343,38.3616,38.2965,38.3058,62818.0
2021-04-16 10:30:00,41.21,41.23,41.18,41.19,38578.0,38.3058,38.3244,38.2779,38.2872,38578.0
2021-04-16 10:40:00,41.2,41.23,41.18,41.22,28613.0,38.2965,38.3244,38.2779,38.3151,28613.0
2021-04-16 10:50:00,41.21,41.23,41.2,41.21,72277.0,38.3058,38.3244,38.2965,38.3058,72277.0
2021-04-16 11:00:00,41.21,41.21,41.17,41.19,42130.0,38.3058,38.3058,38.2686,38.2872,42130.0
2021-04-16 11:10:00,41.19,41.21,41.15,41.21,86017.0,38.2872,38.3058,38.25,38.3058,86017.0
2021-04-16 11:20:00,41.21,41.22,41.14,41.16,34167.0,38.3058,38.3151,38.2407,38.2593,34167.0
2021-04-16 11:30:00,41.15,41.17,41.14,41.16,38421.0,38.25,38.2686,38.2407,38.2593,38421.0
2021-04-16 11:40:00,41.16,41.18,41.15,41.18,24032.0,38.2593,38.2779,38.25,38.2779,24032.0
2021-04-16 11:50:00,41.18,41.19,41.17,41.18,19062.0,38.2779,38.2872,38.2686,38.2779,19062.0
2021-04-16 12:00:00,41.18,41.19,41.16,41.16,20277.0,38.2779,38.2872,38.2593,38.2593,20277.0
2021-04-16 12:10:00,41.16,41.17,41.12,41.13,45799.0,38.2593,38.2686,38.2221,38.2314,45799.0
2021-04-16 12:20:00,41.14,41.14,41.11,41.12,17932.0,38.2407,38.2407,38.2128,38.2221,17932.0
2021-04-16 12:30:00,41.12,41.14,41.11,41.13,66518.0,38.2221,38.2407,38.2128,38.2314,66518.0
2021-04-16 12:40:00,41.13,41.13,41.1,41.11,23647.0,38.2314,38.2314,38.2035,38.2128,23647.0
2021-04-16 12:50:00,41.11,41.11,41.09,41.11,21731.0,38.2128,38.2128,38.1943,38.2128,21731.0
2021-04-16 13:00:00,41.11,41.11,41.1,41.11,8936.0,38.2128,38.2128,38.2035,38.2128,8936.0
2021-04-16 13:10:00,41.1,41.11,41.07,41.09,33491.0,38.2035,38.2128,38.1757,38.1943,33491.0
2021-04-16 13:20:00,41.09,41.1,41.08,41.09,25257.0,38.1943,38.2035,38.185,38.1943,25257.0
2021-04-16 13:30:00,41.09,41.16,41.09,41.15,91388.0,38.1943,38.2593,38.1943,38.25,91388.0
2021-04-16 13:40:00,41.16,41.18,41.15,41.16,22667.0,38.2593,38.2779,38.25,38.2593,22667.0
2021-04-16 13:50:00,41.16,41.17,41.16,41.16,13115.0,38.2593,38.2686,38.2593,38.2593,13115.0
2021-04-16 14:00:00,41.16,41.19,41.15,41.18,35311.0,38.2593,38.2872,38.25,38.2779,35311.0
2021-04-16 14:10:00,41.17,41.18,41.13,41.14,556773.0,38.2686,38.2779,38.2314,38.2407,556773.0
2021-04-16 14:20:00,41.14,41.15,41.12,41.15,47040.0,38.2407,38.25,38.2221,38.25,47040.0
2021-04-16 14:30:00,41.15,41.16,41.14,41.14,28826.0,38.25,38.2593,38.2407,38.2407,28826.0
2021-04-16 14:40:00,41.15,41.19,41.14,41.18,40932.0,38.25,38.2872,38.2407,38.2779,40932.0
2021-04-16 14:50:00,41.19,41.2,41.17,41.18,56782.0,38.2872,38.2965,38.2686,38.2779,56782.0
2021-04-16 15:00:00,41.18,41.19,41.16,41.18,54721.0,38.2779,38.2872,38.2593,38.2779,54721.0
2021-04-16 15:10:00,41.17,41.18,41.15,41.16,188400.0,38.2686,38.2779,38.25,38.2593,188400.0
2021-04-16 15:20:00,41.16,41.16,41.11,41.14,99693.0,38.2593,38.2593,38.2128,38.2407,99693.0
2021-04-16 15:30:00,41.14,41.14,41.1,41.13,107899.0,38.2407,38.2407,38.2035,38.2314,107899.0
2021-04-16 15:40:00,41.13,41.14,41.12,41.13,143407.0,38.2314,38.2407,38.2221,38.2314,143407.0
2021-04-16 15:50:00,41.13,41.22,41.12,41.19,1303274.0,38.2314,38.3151,38.2221,38.2872,1303274.0
2021-04-19 09:30:00,40.35,40.38,40.25,40.25,353175.0,37.5064,37.5343,37.4135,37.4135,353175.0
2021-04-19 09:40:00,40.26,40.28,40.23,40.27,404734.0,37.4227,37.4413,37.3949,37.432,404734.0
2021-04-19 09:50:00,40.27,40.28,40.2,40.25,173917.0,37.432,37.4413,37.367,37.4135,173917.0
2021-04-19 10:00:00,40.26,40.27,40.13,40.16,655676.0,37.4227,37.432,37.3019,37.3298,655676.0
2021-04-19 10:10:00,40.15,40.16,40.12,40.14,202872.0,37.3205,37.3298,37.2926,37.3112,202872.0
2021-04-19 10:20:00,40.14,40.19,40.14,40.18,121482.0,37.3112,37.3577,37.3112,37.3484,121482.0
2021-04-19 10:30:00,40.17,40.22,40.16,40.2,80471.0,37.3391,37.3856,37.3298,37.367,80471.0
2021-04-19 10:40:00,40.21,40.21,40.09,40.1,149146.0,37.3763,37.3763,37.2647,37.274,149146.0
2021-04-19 10:50:00,40.09,40.17,40.09,40.16,137792.0,37.2647,37.3391,37.2647,37.3298,137792.0
2021-04-19 11:00:00,40.16,40.18,40.14,40.17,115316.0,37.3298,37.3484,37.3112,37.3391,115316.0
2021-04-19 11:10:00,40.17,40.19,40.14,40.18,49837.0,37.3391,37.3577,37.3112,37.3484,49837.0
2021-04-19 11:20:00,40.18,40.19,40.15,40.17,54773.0,37.3484,37.3577,37.3205,37.3391,54773.0
2021-04-19 11:30:00,40.18,40.18,40.11,40.15,76704.0,37.3484,37.3484,37.2833,37.3205,76704.0
2021-04-19 11:40:00,40.15,40.16,40.12,40.15,60676.0,37.3205,37.3298,37.2926,37.3205,60676.0
2021-04-19 11:50:00,40.14,40.21,40.14,40.21,37282.0,37.3112,37.3763,37.3112,37.3763,37282.0
2021-04-19 12:00:00,40.19,40.2,40.13,40.19,196953.0,37.3577,37.367,37.3019,37.3577,196953.0
2021-04-19 12:10:00,40.19,40.2,40.17,40.17,98358.0,37.3577,37.367,37.3391,37.3391,98358.0
2021-04-19 12:20:00,40.18,40.18,40.13,40.15,90436.0,37.3484,37.3484,37.3019,37.3205,90436.0
2021-04-19 12:30:00,40.14,40.14,40.1,40.11,93210.0,37.3112,37.3112,37.274,37.2833,93210.0
2021-04-19 12:40:00,40.11,40.14,40.1,40.13,62360.0,37.2833,37.3112,37.274,37.3019,62360.0
2021-04-19 12:50:00,40.13,40.14,40.11,40.12,77702.0,37.3019,37.3112,37.2833,37.2926,77702.0
2021-04-19 13:00:00,40.12,40.16,40.12,40.14,201539.0,37.2926,37.3298,37.2926,37.3112,201539.0
2021-04-19 13:10:00,40.14,40.15,40.13,40.14,39990.0,37.3112,37.3205,37.3019,37.3112,39990.0
2021-04-19 13:20:00,40.14,40.15,40.13,40.15,47019.0,37.3112,37.3205,37.3019,37.3205,47019.0
2021-04-19 13:30:00,40.14,40.17,40.13,40.16,44977.0,37.3112,37.3391,37.3019,37.3298,44977.0
2021-04-19 13:40:00,40.16,40.17,40.14,40.14,22828.0,37.3298,37.3391,37.3112,37.3112,22828.0
2021-04-19 13:50:00,40.14,40.15,40.13,40.15,67487.0,37.3112,37.3205,37.3019,37.3205,67487.0
2021-04-19 14:00:00,40.15,40.15,40.12,40.12,36010.0,37.3205,37.3205,37.2926,37.2926,36010.0
2021-04-19 14:10:00,40.12,40.13,40.11,40.12,73461.0,37.2926,37.3019,37.2833,37.2926,73461.0
2021-04-19 14:20:00,40.13,40.14,40.12,40.13,77278.0,37.3019,37.3112,37.2926,37.3019,77278.0
2021-04-19 14:30:00,40.13,40.14,40.09,40.09,219109.0,37.3019,37.3112,37.2647,37.2647,219109.0
2021-04-19 14:40:00,40.09,40.12,40.07,40.12,113583.0,37.2647,37.2926,37.2461,37.2926,113583.0
2021-04-19 14:50:00,40.12,40.14,40.11,40.14,115275.0,37.2926,37.3112,37.2833,37.3112,115275.0
2021-04-19 15:00:00,40.14,40.14,40.09,40.11,207619.0,37.3112,37.3112,37.2647,37.2833,207619.0
2021-04-19 15:10:00,40.11,40.12,40.08,40.09,91149.0,37.2833,37.2926,37.2554,37.2647,91149.0
2021-04-19 15:20:00,40.09,40.11,40.09,40.11,151270.0,37.2647,37.2833,37.2647,37.2833,151270.0
2021-04-19 15:30:00,40.1,40.13,40.1,40.11,123439.0,37.274,37.3019,37.274,37.2833,123439.0
2021-04-19 15:40:00,40.12,40.16,40.11,40.16,108890.0,37.2926,37.3298,37.2833,37.3298,108890.0
2021-04-19 15:50:00,40.16,40.2,40.15,40.17,632024.0,37.3298,37.367,37.3205,37.3391,632024.0
2021-04-20 09:30:00,39.88,39.99,39.87,39.89,235695.0,37.0695,37.1718,37.0602,37.0788,235695.0
2021-04-20 09:40:00,39.89,39.9,39.79,39.8,502888.0,37.0788,37.0881,36.9859,36.9952,502888.0
2021-04-20 09:50:00,39.8,39.8,39.71,39.73,268034.0,36.9952,36.9952,36.9115,36.9301,268034.0
2021-04-20 10:00:00,39.73,39.76,39.66,39.69,326058.0,36.9301,36.958,36.865,36.8929,326058.0
2021-04-20 10:10:00,39.69,39.74,39.67,39.73,220552.0,36.8929,36.9394,36.8743,36.9301,220552.0
2021-04-20 10:20:00,39.72,39.72,39.68,39.7,314394.0,36.9208,36.9208,36.8836,36.9022,314394.0
2021-04-20 10:30:00,39.7,39.7,39.64,39.65,150345.0,36.9022,36.9022,36.8464,36.8557,150345.0
2021-04-20 10:40:00,39.64,39.64,39.51,39.52,205825.0,36.8464,36.8464,36.7256,36.7349,205825.0
2021-04-20 10:50:00,39.52,39.52,39.42,39.48,266992.0,36.7349,36.7349,36.6419,36.6977,266992.0
2021-04-20 11:00:00,39.47,39.51,39.42,39.47,266970.0,36.6884,36.7256,36.6419,36.6884,266970.0
2021-04-20 11:10:00,39.47,39.53,39.43,39.43,492185.0,36.6884,36.7442,36.6512,36.6512,492185.0
2021-04-20 11:20:00,39.44,39.47,39.39,39.45,162614.0,36.6605,36.6884,36.6141,36.6698,162614.0
2021-04-20 11:30:00,39.46,39.5,39.42,39.45,129887.0,36.6791,36.7163,36.6419,36.6698,129887.0
2021-04-20 11:40:00,39.45,39.55,39.44,39.54,49353.0,36.6698,36.7628,36.6605,36.7535,49353.0
2021-04-20 11:50:00,39.53,39.55,39.5,39.54,40461.0,36.7442,36.7628,36.7163,36.7535,40461.0
2021-04-20 12:00:00,39.54,39.61,39.54,39.61,133325.0,36.7535,36.8186,36.7535,36.8186,133325.0
2021-04-20 12:10:00,39.61,39.63,39.58,39.59,104669.0,36.8186,36.8371,36.7907,36.8,104669.0
2021-04-20 12:20:00,39.6,39.62,39.6,39.61,19001.0,36.8093,36.8279,36.8093,36.8186,19001.0
2021-04-20 12:30:00,39.6,39.61,39.58,39.59,161032.0,36.8093,36.8186,36.7907,36.8,161032.0
2021-04-20 12:40:00,39.59,39.59,39.51,39.52,90909.0,36.8,36.8,36.7256,36.7349,90909.0
2021-04-20 12:50:00,39.52,39.58,39.52,39.58,37373.0,36.7349,36.7907,36.7349,36.7907,37373.0
2021-04-20 13:00:00,39.58,39.6,39.55,39.59,48732.0,36.7907,36.8093,36.7628,36.8,48732.0
2021-04-20 13:10:00,39.59,39.62,39.58,39.62,28142.0,36.8,36.8279,36.7907,36.8279,28142.0
2021-04-20 13:20:00,39.62,39.62,39.56,39.57,60185.0,36.8279,36.8279,36.7721,36.7814,60185.0
2021-04-20 13:30:00,39.57,39.6,39.56,39.59,27304.0,36.7814,36.8093,36.7721,36.8,27304.0
2021-04-20 13:40:00,39.59,39.62,39.59,39.61,62593.0,36.8,36.8279,36.8,36.8186,62593.0
2021-04-20 13:50:00,39.61,39.63,39.61,39.62,27314.0,36.8186,36.8371,36.8186,36.8279,27314.0
2021-04-20 14:00:00,39.62,39.63,39.61,39.63,15114.0,36.8279,36.8371,36.8186,36.8371,15114.0
2021-04-20 14:10:00,39.63,39.73,39.62,39.73,418789.0,36.8371,36.9301,36.8279,36.9301,418789.0
2021-04-20 14:20:00,39.73,39.74,39.66,39.66,260074.0,36.9301,36.9394,36.865,36.865,260074.0
2021-04-20 14:30:00,39.66,39.67,39.63,39.63,77840.0,36.865,36.8743,36.8371,36.8371,77840.0
2021-04-20 14:40:00,39.64,39.64,39.63,39.64,31236.0,36.8464,36.8464,36.8371,36.8464,31236.0
2021-04-20 14:50:00,39.64,39.66,39.61,39.63,69543.0,36.8464,36.865,36.8186,36.8371,69543.0
2021-04-20 15:00:00,39.63,39.67,39.61,39.67,79508.0,36.8371,36.8743,36.8186,36.8743,79508.0
2021-04-20 15:10:00,39.67,39.72,39.66,39.71,68376.0,36.8743,36.9208,36.865,36.9115,68376.0
2021-04-20 15:20:00,39.71,39.71,39.66,39.67,84179.0,36.9115,36.9115,36.865,36.8743,84179.0
2021-04-20 15:30:00,39.67,39.69,39.65,39.66,75151.0,36.8743,36.8929,36.8557,36.865,75151.0
2021-04-20 15:40:00,39.66,39.69,39.65,39.68,89194.0,36.865,36.8929,36.8557,36.8836,89194.0
2021-04-20 15:50:00,39.69,39.71,39.53,39.53,881172.0,36.8929,36.9115,36.7442,36.7442,881172.0
2021-04-21 09:30:00,39.21,39.25,39.13,39.2,274969.0,36.4467,36.4839,36.3724,36.4374,274969.0
2021-04-21 09:40:00,39.19,39.36,39.18,39.36,244958.0,36.4282,36.5862,36.4189,36.5862,244958.0
2021-04-21 09:50:00,39.36,39.4,39.36,39.4,145090.0,36.5862,36.6234,36.5862,36.6234,145090.0
2021-04-21 10:00:00,39.4,39.41,39.3,39.3,97231.0,36.6234,36.6326,36.5304,36.5304,97231.0
2021-04-21 10:10:00,39.31,39.35,39.3,39.34,60606.0,36.5397,36.5769,36.5304,36.5676,60606.0
2021-04-21 10:20:00,39.34,39.43,39.32,39.41,91675.0,36.5676,36.6512,36.549,36.6326,91675.0
2021-04-21 10:30:00,39.41,39.43,39.36,39.4,62030.0,36.6326,36.6512,36.5862,36.6234,62030.0
2021-04-21 10:40:00,39.4,39.5,39.39,39.49,54851.0,36.6234,36.7163,36.6141,36.707,54851.0
2021-04-21 10:50:00,39.48,39.49,39.45,39.48,56922.0,36.6977,36.707,36.6698,36.6977,56922.0
2021-04-21 11:00:00,39.48,39.5,39.47,39.48,242303.0,36.6977,36.7163,36.6884,36.6977,242303.0
2021-04-21 11:10:00,39.48,39.49,39.46,39.49,82359.0,36.6977,36.707,36.6791,36.707,82359.0
2021-04-21 11:20:00,39.49,39.5,39.47,39.48,33037.0,36.707,36.7163,36.6884,36.6977,33037.0
2021-04-21 11:30:00,39.47,39.48,39.45,39.47,116374.0,36.6884,36.6977,36.6698,36.6884,116374.0
2021-04-21 11:40:00,39.46,39.5,39.46,39.5,115928.0,36.6791,36.7163,36.6791,36.7163,115928.0
2021-04-21 11:50:00,39.5,39.53,39.49,39.53,45216.0,36.7163,36.7442,36.707,36.7442,45216.0
2021-04-21 12:00:00,39.53,39.53,39.49,39.51,43975.0,36.7442,36.7442,36.707,36.7256,43975.0
2021-04-21 12:10:00,39.51,39.51,39.49,39.51,16370.0,36.7256,36.7256,36.707,36.7256,16370.0
2021-04-21 12:20:00,39.51,39.51,39.48,39.49,28243.0,36.7256,36.7256,36.6977,36.707,28243.0
2021-04-21 12:30:00,39.48,39.5,39.48,39.49,18739.0,36.6977,36.7163,36.6977,36.707,18739.0
2021-04-21 12:40:00,39.5,39.51,39.47,39.47,27172.0,36.7163,36.7256,36.6884,36.6884,27172.0
2021-04-21 12:50:00,39.48,39.49,39.46,39.47,83948.0,36.6977,36.707,36.6791,36.6884,83948.0
2021-04-21 13:00:00,39.46,39.47,39.4,39.46,392896.0,36.6791,36.6884,36.6234,36.6791,392896.0
2021-04-21 13:10:00,39.47,39.48,39.45,39.48,87423.0,36.6884,36.6977,36.6698,36.6977,87423.0
2021-04-21 13:20:00,39.48,39.5,39.46,39.47,25561.0,36.6977,36.7163,36.6791,36.6884,25561.0
2021-04-21 13:30:00,39.46,39.49,39.46,39.48,12818.0,36.6791,36.707,36.6791,36.6977,12818.0
2021-04-21 13:40:00,39.48,39.49,39.48,39.48,15320.0,36.6977,36.707,36.6977,36.6977,15320.0
2021-04-21 13:50:00,39.48,39.51,39.48,39.51,31997.0,36.6977,36.7256,36.6977,36.7256,31997.0
2021-04-21 14:00:00,39.51,39.52,39.5,39.51,21741.0,36.7256,36.7349,36.7163,36.7256,21741.0
2021-04-21 14:10:00,39.51,39.53,39.5,39.52,27493.0,36.7256,36.7442,36.7163,36.7349,27493.0
2021-04-21 14:20:00,39.52,39.52,39.5,39.5,37964.0,36.7349,36.7349,36.7163,36.7163,37964.0
2021-04-21 14:30:00,39.51,39.51,39.49,39.49,27252.0,36.7256,36.7256,36.707,36.707,27252.0
2021-04-21 14:40:00,39.49,39.49,39.47,39.48,32961.0,36.707,36.707,36.6884,36.6977,32961.0
2021-04-21 14:50:00,39.48,39.52,39.48,39.51,31324.0,36.6977,36.7349,36.6977,36.7256,31324.0
2021-04-21 15:00:00,39.51,39.51,39.5,39.51,58895.0,36.7256,36.7256,36.7163,36.7256,58895.0
2021-04-21 15:10:00,39.51,39.53,39.5,39.52,43337.0,36.7256,36.7442,36.7163,36.7349,43337.0
2021-04-21 15:20:00,39.52,39.56,39.52,39.56,34081.0,36.7349,36.7721,36.7349,36.7721,34081.0
2021-04-21 15:30:00,39.56,39.58,39.55,39.57,43378.0,36.7721,36.7907,36.7628,36.7814,43378.0
2021-04-21 15:40:00,39.58,39.69,39.57,39.64,1044260.0,36.7907,36.8929,36.7814,36.8464,1044260.0
2021-04-21 15:50:00,39.64,39.69,39.61,39.61,624330.0,36.8464,36.8929,36.8186,36.8186,624330.0
2021-04-22 09:30:00,40.19,40.29,40.13,40.13,185991.0,37.3577,37.4506,37.3019,37.3019,185991.0
2021-04-22 09:40:00,40.14,40.15,40.08,40.09,360070.0,37.3112,37.3205,37.2554,37.2647,360070.0
2021-04-22 09:50:00,40.09,40.12,40.07,40.12,110582.0,37.2647,37.2926,37.2461,37.2926,110582.0
2021-04-22 10:00:00,40.11,40.12,40.07,40.11,72795.0,37.2833,37.2926,37.2461,37.2833,72795.0
2021-04-22 10:10:00,40.12,40.13,40.06,40.08,79848.0,37.2926,37.3019,37.2368,37.2554,79848.0
2021-04-22 10:20:00,40.09,40.12,40.05,40.1,35695.0,37.2647,37.2926,37.2275,37.274,35695.0
2021-04-22 10:30:00,40.11,40.16,40.1,40.1,129454.0,37.2833,37.3298,37.274,37.274,129454.0
2021-04-22 10:40:00,40.1,40.11,40.03,40.04,103960.0,37.274,37.2833,37.209,37.2183,103960.0
2021-04-22 10:50:00,40.04,40.07,40.01,40.02,71842.0,37.2183,37.2461,37.1904,37.1997,71842.0
2021-04-22 11:00:00,40.03,40.04,39.99,40.03,78780.0,37.209,37.2183,37.1718,37.209,78780.0
2021-04-22 11:10:00,40.03,40.04,39.99,40.0,87627.0,37.209,37.2183,37.1718,37.1811,87627.0
2021-04-22 11:20:00,40.0,40.0,39.95,39.95,80387.0,37.1811,37.1811,37.1346,37.1346,80387.0
2021-04-22 11:30:00,39.95,39.98,39.93,39.95,83484.0,37.1346,37.1625,37.116,37.1346,83484.0
2021-04-22 11:40:00,39.95,39.97,39.94,39.97,32642.0,37.1346,37.1532,37.1253,37.1532,32642.0
2021-04-22 11:50:00,39.97,40.03,39.97,39.98,62717.0,37.1532,37.209,37.1532,37.1625,62717.0
2021-04-22 12:00:00,39.98,39.98,39.91,39.92,64241.0,37.1625,37.1625,37.0974,37.1067,64241.0
2021-04-22 12:10:00,39.92,40.0,39.91,39.98,53065.0,37.1067,37.1811,37.0974,37.1625,53065.0
2021-04-22 12:20:00,39.98,40.02,39.97,39.98,52151.0,37.1625,37.1997,37.1532,37.1625,52151.0
2021-04-22 12:30:00,39.99,40.01,39.98,39.98,29762.0,37.1718,37.1904,37.1625,37.1625,29762.0
2021-04-22 12:40:00,39.98,39.98,39.94,39.95,20228.0,37.1625,37.1625,37.1253,37.1346,20228.0
2021-04-22 12:50:00,39.95,39.96,39.94,39.95,84149.0,37.1346,37.1439,37.1253,37.1346,84149.0
2021-04-22 13:00:00,39.95,39.96,39.83,39.86,101849.0,37.1346,37.1439,37.0231,37.0509,101849.0
2021-04-22 13:10:00,39.85,39.86,39.77,39.78,45366.0,37.0416,37.0509,36.9673,36.9766,45366.0
2021-04-22 13:20:00,39.79,39.93,39.78,39.9,70513.0,36.9859,37.116,36.9766,37.0881,70513.0
2021-04-22 13:30:00,39.9,39.92,39.87,39.92,53865.0,37.0881,37.1067,37.0602,37.1067,53865.0
2021-04-22 13:40:00,39.91,39.91,39.86,39.86,57853.0,37.0974,37.0974,37.0509,37.0509,57853.0
2021-04-22 13:50:00,39.86,39.87,39.77,39.77,113622.0,37.0509,37.0602,36.9673,36.9673,113622.0
2021-04-22 14:00:00,39.77,39.77,39.72,39.76,66038.0,36.9673,36.9673,36.9208,36.958,66038.0
2021-04-22 14:10:00,39.75,39.79,39.72,39.73,149412.0,36.9487,36.9859,36.9208,36.9301,149412.0
2021-04-22 14:20:00,39.73,39.76,39.7,39.75,107301.0,36.9301,36.958,36.9022,36.9487,107301.0
2021-04-22 14:30:00,39.74,39.76,39.73,39.74,29801.0,36.9394,36.958,36.9301,36.9394,29801.0
2021-04-22 14:40:00,39.74,39.78,39.73,39.74,47726.0,36.9394,36.9766,36.9301,36.9394,47726.0
2021-04-22 14:50:00,39.73,39.76,39.73,39.75,46022.0,36.9301,36.958,36.9301,36.9487,46022.0
2021-04-22 15:00:00,39.75,39.77,39.7,39.7,79837.0,36.9487,36.9673,36.9022,36.9022,79837.0
2021-04-22 15:10:00,39.71,39.74,39.68,39.7,80172.0,36.9115,36.9394,36.8836,36.9022,80172.0
2021-04-22 15:20:00,39.7,39.71,39.68,39.69,47579.0,36.9022,36.9115,36.8836,36.8929,47579.0
2021-04-22 15:30:00,39.69,39.76,39.69,39.76,74481.0,36.8929,36.958,36.8929,36.958,74481.0
2021-04-22 15:40:00,39.76,39.78,39.75,39.76,85316.0,36.958,36.9766,36.9487,36.958,85316.0
2021-04-22 15:50:00,39.76,39.84,39.75,39.8,351003.0,36.958,37.0323,36.9487,36.9952,351003.0
2021-04-23 09:30:00,40.11,40.11,40.0,40.06,138252.0,37.2833,37.2833,37.1811,37.2368,138252.0
2021-04-23 09:40:00,40.06,40.09,40.02,40.04,66408.0,37.2368,37.2647,37.1997,37.2183,66408.0
2021-04-23 09:50:00,40.04,40.06,39.99,39.99,88431.0,37.2183,37.2368,37.1718,37.1718,88431.0
2021-04-23 10:00:00,39.99,40.02,39.94,40.01,258089.0,37.1718,37.1997,37.1253,37.1904,258089.0
2021-04-23 10:10:00,40.01,40.02,39.95,39.95,67888.0,37.1904,37.1997,37.1346,37.1346,67888.0
2021-04-23 10:20:00,39.96,39.99,39.92,39.98,194766.0,37.1439,37.1718,37.1067,37.1625,194766.0
2021-04-23 10:30:00,39.99,40.09,39.97,40.05,104856.0,37.1718,37.2647,37.1532,37.2275,104856.0
2021-04-23 10:40:00,40.05,40.06,39.97,40.02,49682.0,37.2275,37.2368,37.1532,37.1997,49682.0
2021-04-23 10:50:00,40.02,40.03,39.99,40.02,103539.0,37.1997,37.209,37.1718,37.1997,103539.0
2021-04-23 11:00:00,40.03,40.08,40.03,40.07,38408.0,37.209,37.2554,37.209,37.2461,38408.0
2021-04-23 11:10:00,40.07,40.14,40.06,40.13,65566.0,37.2461,37.3112,37.2368,37.3019,65566.0
2021-04-23 11:20:00,40.14,40.16,40.08,40.08,297159.0,37.3112,37.3298,37.2554,37.2554,297159.0
2021-04-23 11:30:00,40.09,40.09,40.07,40.08,80495.0,37.2647,37.2647,37.2461,37.2554,80495.0
2021-04-23 11:40:00,40.08,40.14,40.07,40.13,686773.0,37.2554,37.3112,37.2461,37.3019,686773.0
2021-04-23 11:50:00,40.13,40.13,40.1,40.1,223554.0,37.3019,37.3019,37.274,37.274,223554.0
2021-04-23 12:00:00,40.09,40.1,40.03,40.04,151383.0,37.2647,37.274,37.209,37.2183,151383.0
2021-04-23 12:10:00,40.03,40.03,39.98,39.98,83007.0,37.209,37.209,37.1625,37.1625,83007.0
2021-04-23 12:20:00,39.99,40.05,39.99,40.05,16872.0,37.1718,37.2275,37.1718,37.2275,16872.0
2021-04-23 12:30:00,40.05,40.08,40.05,40.05,34640.0,37.2275,37.2554,37.2275,37.2275,34640.0
2021-04-23 12:40:00,40.06,40.09,40.05,40.07,75564.0,37.2368,37.2647,37.2275,37.2461,75564.0
2021-04-23 12:50:00,40.07,40.1,40.06,40.09,28446.0,37.2461,37.274,37.2368,37.2647,28446.0
2021-04-23 13:00:00,40.09,40.1,40.04,40.07,158175.0,37.2647,37.274,37.2183,37.2461,158175.0
2021-04-23 13:10:00,40.07,40.08,40.03,40.04,114987.0,37.2461,37.2554,37.209,37.2183,114987.0
2021-04-23 13:20:00,40.04,40.06,40.04,40.05,49177.0,37.2183,37.2368,37.2183,37.2275,49177.0
2021-04-23 13:30:00,40.05,40.05,40.03,40.04,53226.0,37.2275,37.2275,37.209,37.2183,53226.0
2021-04-23 13:40:00,40.04,40.06,40.03,40.05,19512.0,37.2183,37.2368,37.209,37.2275,19512.0
2021-04-23 13:50:00,40.05,40.05,40.04,40.05,27150.0,37.2275,37.2275,37.2183,37.2275,27150.0
2021-04-23 14:00:00,40.05,40.05,40.03,40.04,62118.0,37.2275,37.2275,37.209,37.2183,62118.0
2021-04-23 14:10:00,40.04,40.07,40.03,40.05,29410.0,37.2183,37.2461,37.209,37.2275,29410.0
2021-04-23 14:20:00,40.05,40.07,40.04,40.05,58532.0,37.2275,37.2461,37.2183,37.2275,58532.0
2021-04-23 14:30:00,40.05,40.06,40.03,40.04,33022.0,37.2275,37.2368,37.209,37.2183,33022.0
2021-04-23 14:40:00,40.04,40.04,40.01,40.02,88144.0,37.2183,37.2183,37.1904,37.1997,88144.0
2021-04-23 14:50:00,40.02,40.05,40.01,40.02,106839.0,37.1997,37.2275,37.1904,37.1997,106839.0
2021-04-23 15:00:00,40.02,40.02,40.0,40.01,135690.0,37.1997,37.1997,37.1811,37.1904,135690.0
2021-04-23 15:10:00,40.01,40.05,40.01,40.04,42387.0,37.1904,37.2275,37.1904,37.2183,42387.0
2021-04-23 15:20:00,40.04,40.05,40.03,40.05,72585.0,37.2183,37.2275,37.209,37.2275,72585.0
2021-04-23 15:30:00,40.05,40.06,40.04,40.05,84246.0,37.2275,37.2368,37.2183,37.2275,84246.0
2021-04-23 15:40:00,40.05,40.06,40.03,40.05,103646.0,37.2275,37.2368,37.209,37.2275,103646.0
2021-04-23 15:50:00,40.05,40.08,39.99,40.03,836961.0,37.2275,37.2554,37.1718,37.209,836961.0
2021-04-26 09:30:00,40.34,40.43,40.34,40.38,205547.0,37.4971,37.5808,37.4971,37.5343,205547.0
2021-04-26 09:40:00,40.37,40.38,40.32,40.33,229628.0,37.525,37.5343,37.4785,37.4878,229628.0
2021-04-26 09:50:00,40.33,40.34,40.26,40.32,672228.0,37.4878,37.4971,37.4227,37.4785,672228.0
2021-04-26 10:00:00,40.32,40.4,40.32,40.4,153478.0,37.4785,37.5529,37.4785,37.5529,153478.0
2021-04-26 10:10:00,40.4,40.43,40.38,40.4,88443.0,37.5529,37.5808,37.5343,37.5529,88443.0
2021-04-26 10:20:00,40.41,40.45,40.4,40.41,122175.0,37.5622,37.5994,37.5529,37.5622,122175.0
2021-04-26 10:30:00,40.41,40.48,40.41,40.46,112996.0,37.5622,37.6272,37.5622,37.6087,112996.0
2021-04-26 10:40:00,40.46,40.51,40.45,40.51,75964.0,37.6087,37.6551,37.5994,37.6551,75964.0
2021-04-26 10:50:00,40.5,40.51,40.45,40.46,100354.0,37.6458,37.6551,37.5994,37.6087,100354.0
2021-04-26 11:00:00,40.46,40.49,40.44,40.49,39904.0,37.6087,37.6365,37.5901,37.6365,39904.0
2021-04-26 11:10:00,40.48,40.49,40.45,40.47,43150.0,37.6272,37.6365,37.5994,37.6179,43150.0
2021-04-26 11:20:00,40.47,40.47,40.42,40.44,33401.0,37.6179,37.6179,37.5715,37.5901,33401.0
2021-04-26 11:30:00,40.44,40.46,40.43,40.44,40684.0,37.5901,37.6087,37.5808,37.5901,40684.0
2021-04-26 11:40:00,40.44,40.45,40.41,40.43,234908.0,37.5901,37.5994,37.5622,37.5808,234908.0
2021-04-26 11:50:00,40.43,40.47,40.42,40.47,124838.0,37.5808,37.6179,37.5715,37.6179,124838.0
2021-04-26 12:00:00,40.47,40.47,40.44,40.45,44900.0,37.6179,37.6179,37.5901,37.5994,44900.0
2021-04-26 12:10:00,40.45,40.46,40.43,40.44,76625.0,37.5994,37.6087,37.5808,37.5901,76625.0
2021-04-26 12:20:00,40.44,40.46,40.44,40.46,19313.0,37.5901,37.6087,37.5901,37.6087,19313.0
2021-04-26 12:30:00,40.46,40.5,40.46,40.5,181919.0,37.6087,37.6458,37.6087,37.6458,181919.0
2021-04-26 12:40:00,40.5,40.54,40.49,40.54,56711.0,37.6458,37.683,37.6365,37.683,56711.0
2021-04-26 12:50:00,40.53,40.55,40.52,40.52,43861.0,37.6737,37.6923,37.6644,37.6644,43861.0
2021-04-26 13:00:00,40.52,40.54,40.52,40.52,22284.0,37.6644,37.683,37.6644,37.6644,22284.0
2021-04-26 13:10:00,40.52,40.58,40.52,40.55,35946.0,37.6644,37.7202,37.6644,37.6923,35946.0
2021-04-26 13:20:00,40.55,40.56,40.53,40.56,32807.0,37.6923,37.7016,37.6737,37.7016,32807.0
2021-04-26 13:30:00,40.56,40.6,40.56,40.59,86620.0,37.7016,37.7388,37.7016,37.7295,86620.0
2021-04-26 13:40:00,40.59,40.6,40.58,40.6,40213.0,37.7295,37.7388,37.7202,37.7388,40213.0
2021-04-26 13:50:00,40.6,40.6,40.59,40.59,35550.0,37.7388,37.7388,37.7295,37.7295,35550.0
2021-04-26 14:00:00,40.6,40.63,40.6,40.63,41218.0,37.7388,37.7667,37.7388,37.7667,41218.0
2021-04-26 14:10:00,40.63,40.63,40.59,40.61,45648.0,37.7667,37.7667,37.7295,37.7481,45648.0
2021-04-26 14:20:00,40.61,40.61,40.6,40.61,25174.0,37.7481,37.7481,37.7388,37.7481,25174.0
2021-04-26 14:30:00,40.61,40.62,40.6,40.62,31701.0,37.7481,37.7574,37.7388,37.7574,31701.0
2021-04-26 14:40:00,40.62,40.63,40.61,40.63,19389.0,37.7574,37.7667,37.7481,37.7667,19389.0
2021-04-26 14:50:00,40.63,40.66,40.62,40.66,36001.0,37.7667,37.7946,37.7574,37.7946,36001.0
2021-04-26 15:00:00,40.66,40.66,40.62,40.63,55909.0,37.7946,37.7946,37.7574,37.7667,55909.0
2021-04-26 15:10:00,40.63,40.63,40.6,40.61,53985.0,37.7667,37.7667,37.7388,37.7481,53985.0
2021-04-26 15:20:00,40.61,40.62,40.51,40.52,301703.0,37.7481,37.7574,37.6551,37.6644,301703.0
2021-04-26 15:30:00,40.52,40.57,40.5,40.57,93523.0,37.6644,37.7109,37.6458,37.7109,93523.0
2021-04-26 15:40:00,40.57,40.58,40.53,40.54,219258.0,37.7109,37.7202,37.6737,37.683,219258.0
2021-04-26 15:50:00,40.54,40.63,40.53,40.63,422097.0,37.683,37.7667,37.6737,37.7667,422097.0
2021-04-27 09:30:00,41.08,41.08,40.95,41.0,148724.0,38.185,38.185,38.0641,38.1106,148724.0
2021-04-27 09:40:00,41.0,41.01,40.96,41.0,97827.0,38.1106,38.1199,38.0734,38.1106,97827.0
2021-04-27 09:50:00,41.0,41.08,40.99,41.05,88575.0,38.1106,38.185,38.1013,38.1571,88575.0
2021-04-27 10:00:00,41.04,41.04,41.0,41.02,66782.0,38.1478,38.1478,38.1106,38.1292,66782.0
2021-04-27 10:10:00,41.03,41.04,41.0,41.04,64213.0,38.1385,38.1478,38.1106,38.1478,64213.0
2021-04-27 10:20:00,41.04,41.05,41.02,41.03,46714.0,38.1478,38.1571,38.1292,38.1385,46714.0
2021-04-27 10:30:00,41.03,41.06,41.02,41.02,65641.0,38.1385,38.1664,38.1292,38.1292,65641.0
2021-04-27 10:40:00,41.01,41.04,41.0,41.03,38293.0,38.1199,38.1478,38.1106,38.1385,38293.0
2021-04-27 10:50:00,41.03,41.05,41.01,41.05,42958.0,38.1385,38.1571,38.1199,38.1571,42958.0
2021-04-27 11:00:00,41.05,41.06,41.02,41.03,28398.0,38.1571,38.1664,38.1292,38.1385,28398.0
2021-04-27 11:10:00,41.04,41.05,41.02,41.03,20953.0,38.1478,38.1571,38.1292,38.1385,20953.0
2021-04-27 11:20:00,41.02,41.04,41.01,41.02,44108.0,38.1292,38.1478,38.1199,38.1292,44108.0
2021-04-27 11:30:00,41.01,41.03,41.01,41.02,27151.0,38.1199,38.1385,38.1199,38.1292,27151.0
2021-04-27 11:40:00,41.02,41.04,41.02,41.03,14300.0,38.1292,38.1478,38.1292,38.1385,14300.0
2021-04-27 11:50:00,41.04,41.11,41.03,41.09,55072.0,38.1478,38.2128,38.1385,38.1943,55072.0
2021-04-27 12:00:00,41.09,41.09,41.06,41.07,5733.0,38.1943,38.1943,38.1664,38.1757,5733.0
2021-04-27 12:10:00,41.06,41.07,41.04,41.04,20243.0,38.1664,38.1757,38.1478,38.1478,20243.0
2021-04-27 12:20:00,41.04,41.06,41.04,41.05,17211.0,38.1478,38.1664,38.1478,38.1571,17211.0
2021-04-27 12:30:00,41.04,41.04,41.01,41.02,23875.0,38.1478,38.1478,38.1199,38.1292,23875.0
2021-04-27 12:40:00,41.02,41.03,41.01,41.02,23773.0,38.1292,38.1385,38.1199,38.1292,23773.0
2021-04-27 12:50:00,41.01,41.03,41.0,41.01,69612.0,38.1199,38.1385,38.1106,38.1199,69612.0
2021-04-27 13:00:00,41.01,41.05,41.0,41.05,39255.0,38.1199,38.1571,38.1106,38.1571,39255.0
2021-04-27 13:10:00,41.05,41.06,41.04,41.05,39441.0,38.1571,38.1664,38.1478,38.1571,39441.0
2021-04-27 13:20:00,41.05,41.06,41.03,41.04,46512.0,38.1571,38.1664,38.1385,38.1478,46512.0
2021-04-27 13:30:00,41.03,41.05,41.02,41.05,44299.0,38.1385,38.1571,38.1292,38.1571,44299.0
2021-04-27 13:40:00,41.04,41.05,41.02,41.02,96233.0,38.1478,38.1571,38.1292,38.1292,96233.0
2021-04-27 13:50:00,41.02,41.03,41.01,41.02,33407.0,38.1292,38.1385,38.1199,38.1292,33407.0
2021-04-27 14:00:00,41.02,41.02,40.98,41.0,24312.0,38.1292,38.1292,38.092,38.1106,24312.0
2021-04-27 14:10:00,41.0,41.0,40.96,40.97,55949.0,38.1106,38.1106,38.0734,38.0827,55949.0
2021-04-27 14:20:00,40.97,41.0,40.96,41.0,60148.0,38.0827,38.1106,38.0734,38.1106,60148.0
2021-04-27 14:30:00,41.0,41.02,40.99,41.01,56991.0,38.1106,38.1292,38.1013,38.1199,56991.0
2021-04-27 14:40:00,41.01,41.01,40.98,40.98,14242.0,38.1199,38.1199,38.092,38.092,14242.0
2021-04-27 14:50:00,40.98,40.99,40.96,40.96,39508.0,38.092,38.1013,38.0734,38.0734,39508.0
2021-04-27 15:00:00,40.96,40.98,40.95,40.97,128383.0,38.0734,38.092,38.0641,38.0827,128383.0
2021-04-27 15:10:00,40.96,40.98,40.95,40.96,75809.0,38.0734,38.092,38.0641,38.0734,75809.0
2021-04-27 15:20:00,40.97,40.98,40.96,40.97,62715.0,38.0827,38.092,38.0734,38.0827,62715.0
2021-04-27 15:30:00,40.97,40.98,40.96,40.98,145546.0,38.0827,38.092,38.0734,38.092,145546.0
2021-04-27 15:40:00,40.98,41.04,40.97,41.04,246110.0,38.092,38.1478,38.0827,38.1478,246110.0
2021-04-27 15:50:00,41.04,41.07,41.02,41.07,675506.0,38.1478,38.1757,38.1292,38.1757,675506.0
2021-04-28 09:30:00,41.45,41.57,41.43,41.53,150210.0,38.5289,38.6404,38.5103,38.6032,150210.0
2021-04-28 09:40:00,41.53,41.63,41.51,41.63,196095.0,38.6032,38.6962,38.5847,38.6962,196095.0
2021-04-28 09:50:00,41.63,41.64,41.61,41.62,59924.0,38.6962,38.7055,38.6776,38.6869,59924.0
2021-04-28 10:00:00,41.62,41.66,41.62,41.65,57019.0,38.6869,38.7241,38.6869,38.7148,57019.0
2021-04-28 10:10:00,41.65,41.66,41.6,41.66,153112.0,38.7148,38.7241,38.6683,38.7241,153112.0
2021-04-28 10:20:00,41.66,41.72,41.65,41.65,217213.0,38.7241,38.7799,38.7148,38.7148,217213.0
2021-04-28 10:30:00,41.66,41.67,41.6,41.6,129304.0,38.7241,38.7334,38.6683,38.6683,129304.0
2021-04-28 10:40:00,41.59,41.62,41.55,41.57,60178.0,38.659,38.6869,38.6218,38.6404,60178.0
2021-04-28 10:50:00,41.56,41.59,41.52,41.54,34081.0,38.6311,38.659,38.594,38.6125,34081.0
2021-04-28 11:00:00,41.54,41.56,41.51,41.52,42306.0,38.6125,38.6311,38.5847,38.594,42306.0
2021-04-28 11:10:00,41.52,41.54,41.51,41.53,79105.0,38.594,38.6125,38.5847,38.6032,79105.0
2021-04-28 11:20:00,41.53,41.55,41.5,41.54,69727.0,38.6032,38.6218,38.5754,38.6125,69727.0
2021-04-28 11:30:00,41.53,41.54,41.51,41.53,37844.0,38.6032,38.6125,38.5847,38.6032,37844.0
2021-04-28 11:40:00,41.53,41.54,41.46,41.46,47654.0,38.6032,38.6125,38.5382,38.5382,47654.0
2021-04-28 11:50:00,41.47,41.47,41.43,41.44,19706.0,38.5475,38.5475,38.5103,38.5196,19706.0
2021-04-28 12:00:00,41.43,41.45,41.42,41.45,39609.0,38.5103,38.5289,38.501,38.5289,39609.0
2021-04-28 12:10:00,41.45,41.5,41.45,41.49,59756.0,38.5289,38.5754,38.5289,38.5661,59756.0
2021-04-28 12:20:00,41.49,41.5,41.47,41.49,16596.0,38.5661,38.5754,38.5475,38.5661,16596.0
2021-04-28 12:30:00,41.49,41.51,41.48,41.5,30493.0,38.5661,38.5847,38.5568,38.5754,30493.0
2021-04-28 12:40:00,41.5,41.51,41.49,41.51,12225.0,38.5754,38.5847,38.5661,38.5847,12225.0
2021-04-28 12:50:00,41.51,41.51,41.49,41.5,23903.0,38.5847,38.5847,38.5661,38.5754,23903.0
2021-04-28 13:00:00,41.5,41.51,41.48,41.48,40412.0,38.5754,38.5847,38.5568,38.5568,40412.0
2021-04-28 13:10:00,41.49,41.5,41.48,41.48,26835.0,38.5661,38.5754,38.5568,38.5568,26835.0
2021-04-28 13:20:00,41.49,41.49,41.45,41.46,142972.0,38.5661,38.5661,38.5289,38.5382,142972.0
2021-04-28 13:30:00,41.47,41.47,41.44,41.45,213361.0,38.5475,38.5475,38.5196,38.5289,213361.0
2021-04-28 13:40:00,41.46,41.46,41.42,41.45,148324.0,38.5382,38.5382,38.501,38.5289,148324.0
2021-04-28 13:50:00,41.44,41.45,41.36,41.37,192019.0,38.5196,38.5289,38.4452,38.4545,192019.0
2021-04-28 14:00:00,41.37,41.47,41.23,41.46,253742.0,38.4545,38.5475,38.3244,38.5382,253742.0
2021-04-28 14:10:00,41.46,41.47,41.39,41.47,65708.0,38.5382,38.5475,38.4731,38.5475,65708.0
2021-04-28 14:20:00,41.46,41.49,41.45,41.49,28432.0,38.5382,38.5661,38.5289,38.5661,28432.0
2021-04-28 14:30:00,41.49,41.61,41.45,41.59,176308.0,38.5661,38.6776,38.5289,38.659,176308.0
2021-04-28 14:40:00,41.6,41.68,41.59,41.64,265672.0,38.6683,38.7427,38.659,38.7055,265672.0
2021-04-28 14:50:00,41.65,41.79,41.64,41.78,461586.0,38.7148,38.8449,38.7055,38.8356,461586.0
2021-04-28 15:00:00,41.79,41.81,41.63,41.66,270376.0,38.8449,38.8635,38.6962,38.7241,270376.0
2021-04-28 15:10:00,41.66,41.67,41.53,41.54,360317.0,38.7241,38.7334,38.6032,38.6125,360317.0
2021-04-28 15:20:00,41.54,41.56,41.52,41.54,297589.0,38.6125,38.6311,38.594,38.6125,297589.0
2021-04-28 15:30:00,41.54,41.55,41.51,41.55,191875.0,38.6125,38.6218,38.5847,38.6218,191875.0
2021-04-28 15:40:00,41.55,41.6,41.55,41.58,159845.0,38.6218,38.6683,38.6218,38.6497,159845.0
2021-04-28 15:50:00,41.59,41.61,41.54,41.57,712464.0,38.659,38.6776,38.6125,38.6404,712464.0
2021-04-29 09:30:00,41.76,41.78,41.6,41.66,321272.0,38.817,38.8356,38.6683,38.7241,321272.0
2021-04-29 09:40:00,41.66,41.66,41.57,41.59,183358.0,38.7241,38.7241,38.6404,38.659,183358.0
2021-04-29 09:50:00,41.59,41.59,41.46,41.48,245769.0,38.659,38.659,38.5382,38.5568,245769.0
2021-04-29 10:00:00,41.48,41.5,41.44,41.48,251877.0,38.5568,38.5754,38.5196,38.5568,251877.0
2021-04-29 10:10:00,41.48,41.5,41.43,41.45,262583.0,38.5568,38.5754,38.5103,38.5289,262583.0
2021-04-29 10:20:00,41.45,41.51,41.43,41.5,151023.0,38.5289,38.5847,38.5103,38.5754,151023.0
2021-04-29 10:30:00,41.5,41.51,41.42,41.42,122933.0,38.5754,38.5847,38.501,38.501,122933.0
2021-04-29 10:40:00,41.43,41.45,41.41,41.43,105457.0,38.5103,38.5289,38.4917,38.5103,105457.0
2021-04-29 10:50:00,41.43,41.52,41.42,41.52,142233.0,38.5103,38.594,38.501,38.594,142233.0
2021-04-29 11:00:00,41.52,41.56,41.5,41.55,99392.0,38.594,38.6311,38.5754,38.6218,99392.0
2021-04-29 11:10:00,41.55,41.57,41.5,41.51,58377.0,38.6218,38.6404,38.5754,38.5847,58377.0
2021-04-29 11:20:00,41.52,41.53,41.49,41.49,63848.0,38.594,38.6032,38.5661,38.5661,63848.0
2021-04-29 11:30:00,41.49,41.5,41.45,41.46,99179.0,38.5661,38.5754,38.5289,38.5382,99179.0
2021-04-29 11:40:00,41.47,41.51,41.45,41.5,166969.0,38.5475,38.5847,38.5289,38.5754,166969.0
2021-04-29 11:50:00,41.5,41.51,41.43,41.44,141053.0,38.5754,38.5847,38.5103,38.5196,141053.0
2021-04-29 12:00:00,41.44,41.44,41.39,41.4,73241.0,38.5196,38.5196,38.4731,38.4824,73241.0
2021-04-29 12:10:00,41.4,41.45,41.38,41.45,149978.0,38.4824,38.5289,38.4638,38.5289,149978.0
2021-04-29 12:20:00,41.45,41.46,41.42,41.44,137754.0,38.5289,38.5382,38.501,38.5196,137754.0
2021-04-29 12:30:00,41.45,41.51,41.43,41.5,77497.0,38.5289,38.5847,38.5103,38.5754,77497.0
2021-04-29 12:40:00,41.5,41.51,41.5,41.5,25965.0,38.5754,38.5847,38.5754,38.5754,25965.0
2021-04-29 12:50:00,41.5,41.51,41.46,41.48,84794.0,38.5754,38.5847,38.5382,38.5568,84794.0
2021-04-29 13:00:00,41.47,41.49,41.46,41.48,83737.0,38.5475,38.5661,38.5382,38.5568,83737.0
2021-04-29 13:10:00,41.48,41.51,41.47,41.51,83059.0,38.5568,38.5847,38.5475,38.5847,83059.0
2021-04-29 13:20:00,41.51,41.51,41.49,41.51,80076.0,38.5847,38.5847,38.5661,38.5847,80076.0
2021-04-29 13:30:00,41.51,41.51,41.47,41.48,27041.0,38.5847,38.5847,38.5475,38.5568,27041.0
2021-04-29 13:40:00,41.47,41.51,41.46,41.5,38722.0,38.5475,38.5847,38.5382,38.5754,38722.0
2021-04-29 13:50:00,41.49,41.51,41.49,41.5,42565.0,38.5661,38.5847,38.5661,38.5754,42565.0
2021-04-29 14:00:00,41.5,41.5,41.49,41.5,27540.0,38.5754,38.5754,38.5661,38.5754,27540.0
2021-04-29 14:10:00,41.5,41.53,41.49,41.52,60622.0,38.5754,38.6032,38.5661,38.594,60622.0
2021-04-29 14:20:00,41.52,41.54,41.52,41.54,30396.0,38.594,38.6125,38.594,38.6125,30396.0
2021-04-29 14:30:00,41.54,41.59,41.53,41.59,46082.0,38.6125,38.659,38.6032,38.659,46082.0
2021-04-29 14:40:00,41.59,41.63,41.58,41.62,78301.0,38.659,38.6962,38.6497,38.6869,78301.0
2021-04-29 14:50:00,41.62,41.62,41.59,41.59,43875.0,38.6869,38.6869,38.659,38.659,43875.0
2021-04-29 15:00:00,41.6,41.61,41.59,41.6,48736.0,38.6683,38.6776,38.659,38.6683,48736.0
2021-04-29 15:10:00,41.59,41.61,41.59,41.6,55117.0,38.659,38.6776,38.659,38.6683,55117.0
2021-04-29 15:20:00,41.6,41.61,41.58,41.58,58288.0,38.6683,38.6776,38.6497,38.6497,58288.0
2021-04-29 15:30:00,41.59,41.6,41.57,41.59,74557.0,38.659,38.6683,38.6404,38.659,74557.0
2021-04-29 15:40:00,41.59,41.62,41.59,41.62,54036.0,38.659,38.6869,38.659,38.6869,54036.0
2021-04-29 15:50:00,41.61,41.69,41.61,41.69,400829.0,38.6776,38.752,38.6776,38.752,400829.0
2021-04-30 09:30:00,41.25,41.31,41.14,41.31,203746.0,38.343,38.3988,38.2407,38.3988,203746.0
2021-04-30 09:40:00,41.3,41.39,41.23,41.3,268855.0,38.3895,38.4731,38.3244,38.3895,268855.0
2021-04-30 09:50:00,41.3,41.32,41.27,41.3,109402.0,38.3895,38.408,38.3616,38.3895,109402.0
2021-04-30 10:00:00,41.3,41.32,41.18,41.26,251044.0,38.3895,38.408,38.2779,38.3523,251044.0
2021-04-30 10:10:00,41.26,41.26,41.14,41.16,203991.0,38.3523,38.3523,38.2407,38.2593,203991.0
2021-04-30 10:20:00,41.16,41.33,41.16,41.31,141013.0,38.2593,38.4173,38.2593,38.3988,141013.0
2021-04-30 10:30:00,41.31,41.33,41.27,41.28,121058.0,38.3988,38.4173,38.3616,38.3709,121058.0
2021-04-30 10:40:00,41.28,41.38,41.27,41.35,244213.0,38.3709,38.4638,38.3616,38.4359,244213.0
2021-04-30 10:50:00,41.34,41.35,41.27,41.32,159117.0,38.4266,38.4359,38.3616,38.408,159117.0
2021-04-30 11:00:00,41.32,41.34,41.26,41.28,161880.0,38.408,38.4266,38.3523,38.3709,161880.0
2021-04-30 11:10:00,41.28,41.31,41.22,41.23,147913.0,38.3709,38.3988,38.3151,38.3244,147913.0
2021-04-30 11:20:00,41.23,41.25,41.13,41.14,377635.0,38.3244,38.343,38.2314,38.2407,377635.0
2021-04-30 11:30:00,41.14,41.17,41.11,41.16,119651.0,38.2407,38.2686,38.2128,38.2593,119651.0
2021-04-30 11:40:00,41.15,41.21,41.12,41.21,212966.0,38.25,38.3058,38.2221,38.3058,212966.0
2021-04-30 11:50:00,41.21,41.22,41.17,41.19,49650.0,38.3058,38.3151,38.2686,38.2872,49650.0
2021-04-30 12:00:00,41.18,41.2,41.15,41.18,60399.0,38.2779,38.2965,38.25,38.2779,60399.0
2021-04-30 12:10:00,41.19,41.23,41.19,41.23,64967.0,38.2872,38.3244,38.2872,38.3244,64967.0
2021-04-30 12:20:00,41.23,41.25,41.21,41.22,39701.0,38.3244,38.343,38.3058,38.3151,39701.0
2021-04-30 12:30:00,41.22,41.23,41.19,41.22,38309.0,38.3151,38.3244,38.2872,38.3151,38309.0
2021-04-30 12:40:00,41.22,41.23,41.18,41.21,97275.0,38.3151,38.3244,38.2779,38.3058,97275.0
2021-04-30 12:50:00,41.2,41.21,41.16,41.17,30021.0,38.2965,38.3058,38.2593,38.2686,30021.0
2021-04-30 13:00:00,41.18,41.19,41.16,41.19,28883.0,38.2779,38.2872,38.2593,38.2872,28883.0
2021-04-30 13:10:00,41.19,41.19,41.15,41.16,65247.0,38.2872,38.2872,38.25,38.2593,65247.0
2021-04-30 13:20:00,41.16,41.18,41.16,41.16,112779.0,38.2593,38.2779,38.2593,38.2593,112779.0
2021-04-30 13:30:00,41.16,41.17,41.13,41.14,51668.0,38.2593,38.2686,38.2314,38.2407,51668.0
2021-04-30 13:40:00,41.15,41.15,41.12,41.12,41763.0,38.25,38.25,38.2221,38.2221,41763.0
2021-04-30 13:50:00,41.12,41.13,41.06,41.07,76971.0,38.2221,38.2314,38.1664,38.1757,76971.0
2021-04-30 14:00:00,41.07,41.08,41.02,41.02,116524.0,38.1757,38.185,38.1292,38.1292,116524.0
2021-04-30 14:10:00,41.02,41.03,41.0,41.01,54230.0,38.1292,38.1385,38.1106,38.1199,54230.0
2021-04-30 14:20:00,41.0,41.03,40.98,41.03,117114.0,38.1106,38.1385,38.092,38.1385,117114.0
2021-04-30 14:30:00,41.03,41.03,40.98,40.99,103971.0,38.1385,38.1385,38.092,38.1013,103971.0
2021-04-30 14:40:00,40.99,41.0,40.96,40.98,76364.0,38.1013,38.1106,38.0734,38.092,76364.0
2021-04-30 14:50:00,40.97,41.0,40.97,40.99,153285.0,38.0827,38.1106,38.0827,38.1013,153285.0
2021-04-30 15:00:00,40.99,41.04,40.99,41.02,222583.0,38.1013,38.1478,38.1013,38.1292,222583.0
2021-04-30 15:10:00,41.01,41.02,40.95,40.96,69374.0,38.1199,38.1292,38.0641,38.0734,69374.0
2021-04-30 15:20:00,40.96,40.99,40.95,40.97,71309.0,38.0734,38.1013,38.0641,38.0827,71309.0
2021-04-30 15:30:00,40.97,40.98,40.95,40.97,90452.0,38.0827,38.092,38.0641,38.0827,90452.0
2021-04-30 15:40:00,40.97,41.0,40.93,41.0,164026.0,38.0827,38.1106,38.0455,38.1106,164026.0
2021-04-30 15:50:00,40.99,41.05,40.98,41.04,928431.0,38.1013,38.1571,38.092,38.1478,928431.0
2021-05-03 09:30:00,41.39,41.5,41.38,41.43,247017.0,38.4731,38.5754,38.4638,38.5103,247017.0
2021-05-03 09:40:00,41.42,41.46,41.4,41.46,148629.0,38.501,38.5382,38.4824,38.5382,148629.0
2021-05-03 09:50:00,41.46,41.53,41.45,41.53,95752.0,38.5382,38.6032,38.5289,38.6032,95752.0
2021-05-03 10:00:00,41.51,41.62,41.5,41.57,240508.0,38.5847,38.6869,38.5754,38.6404,240508.0
2021-05-03 10:10:00,41.58,41.62,41.56,41.62,83449.0,38.6497,38.6869,38.6311,38.6869,83449.0
2021-05-03 10:20:00,41.62,41.63,41.56,41.57,110479.0,38.6869,38.6962,38.6311,38.6404,110479.0
2021-05-03 10:30:00,41.58,41.62,41.57,41.61,109101.0,38.6497,38.6869,38.6404,38.6776,109101.0
2021-05-03 10:40:00,41.61,41.64,41.57,41.62,106769.0,38.6776,38.7055,38.6404,38.6869,106769.0
2021-05-03 10:50:00,41.61,41.62,41.55,41.57,74500.0,38.6776,38.6869,38.6218,38.6404,74500.0
2021-05-03 11:00:00,41.58,41.61,41.56,41.59,61712.0,38.6497,38.6776,38.6311,38.659,61712.0
2021-05-03 11:10:00,41.59,41.6,41.53,41.58,129263.0,38.659,38.6683,38.6032,38.6497,129263.0
2021-05-03 11:20:00,41.58,41.61,41.55,41.56,86919.0,38.6497,38.6776,38.6218,38.6311,86919.0
2021-05-03 11:30:00,41.56,41.59,41.55,41.58,80687.0,38.6311,38.659,38.6218,38.6497,80687.0
2021-05-03 11:40:00,41.57,41.6,41.56,41.59,222983.0,38.6404,38.6683,38.6311,38.659,222983.0
2021-05-03 11:50:00,41.59,41.59,41.54,41.58,107807.0,38.659,38.659,38.6125,38.6497,107807.0
2021-05-03 12:00:00,41.58,41.58,41.55,41.57,63311.0,38.6497,38.6497,38.6218,38.6404,63311.0
2021-05-03 12:10:00,41.57,41.59,41.56,41.57,64604.0,38.6404,38.659,38.6311,38.6404,64604.0
2021-05-03 12:20:00,41.56,41.57,41.54,41.55,173457.0,38.6311,38.6404,38.6125,38.6218,173457.0
2021-05-03 12:30:00,41.55,41.56,41.5,41.51,77749.0,38.6218,38.6311,38.5754,38.5847,77749.0
2021-05-03 12:40:00,41.51,41.53,41.51,41.53,34758.0,38.5847,38.6032,38.5847,38.6032,34758.0
2021-05-03 12:50:00,41.52,41.55,41.52,41.54,93365.0,38.594,38.6218,38.594,38.6125,93365.0
2021-05-03 13:00:00,41.55,41.56,41.54,41.55,31481.0,38.6218,38.6311,38.6125,38.6218,31481.0
2021-05-03 13:10:00,41.54,41.55,41.53,41.55,86229.0,38.6125,38.6218,38.6032,38.6218,86229.0
2021-05-03 13:20:00,41.55,41.55,41.49,41.52,113212.0,38.6218,38.6218,38.5661,38.594,113212.0
2021-05-03 13:30:00,41.51,41.53,41.5,41.52,56307.0,38.5847,38.6032,38.5754,38.594,56307.0
2021-05-03 13:40:00,41.52,41.54,41.52,41.52,38348.0,38.594,38.6125,38.594,38.594,38348.0
2021-05-03 13:50:00,41.52,41.53,41.48,41.48,120027.0,38.594,38.6032,38.5568,38.5568,120027.0
2021-05-03 14:00:00,41.48,41.51,41.48,41.51,135111.0,38.5568,38.5847,38.5568,38.5847,135111.0
2021-05-03 14:10:00,41.5,41.52,41.49,41.51,54836.0,38.5754,38.594,38.5661,38.5847,54836.0
2021-05-03 14:20:00,41.51,41.51,41.49,41.51,50795.0,38.5847,38.5847,38.5661,38.5847,50795.0
2021-05-03 14:30:00,41.51,41.52,41.5,41.51,63649.0,38.5847,38.594,38.5754,38.5847,63649.0
2021-05-03 14:40:00,41.51,41.52,41.5,41.52,122257.0,38.5847,38.594,38.5754,38.594,122257.0
2021-05-03 14:50:00,41.52,41.56,41.52,41.54,73323.0,38.594,38.6311,38.594,38.6125,73323.0
2021-05-03 15:00:00,41.53,41.55,41.52,41.55,118081.0,38.6032,38.6218,38.594,38.6218,118081.0
2021-05-03 15:10:00,41.55,41.55,41.49,41.51,115861.0,38.6218,38.6218,38.5661,38.5847,115861.0
2021-05-03 15:20:00,41.5,41.51,41.47,41.47,78590.0,38.5754,38.5847,38.5475,38.5475,78590.0
2021-05-03 15:30:00,41.48,41.49,41.47,41.48,69740.0,38.5568,38.5661,38.5475,38.5568,69740.0
2021-05-03 15:40:00,41.49,41.5,41.47,41.49,203820.0,38.5661,38.5754,38.5475,38.5661,203820.0
2021-05-03 15:50:00,41.5,41.55,41.48,41.54,307244.0,38.5754,38.6218,38.5568,38.6125,307244.0
2021-05-04 09:30:00,40.94,41.01,40.84,41.01,175758.0,38.0548,38.1199,37.9619,38.1199,175758.0
2021-05-04 09:40:00,41.01,41.01,40.91,40.93,194825.0,38.1199,38.1199,38.0269,38.0455,194825.0
2021-05-04 09:50:00,40.92,40.93,40.84,40.87,288188.0,38.0362,38.0455,37.9619,37.9898,288188.0
2021-05-04 10:00:00,40.87,40.88,40.82,40.84,298654.0,37.9898,37.9991,37.9433,37.9619,298654.0
2021-05-04 10:10:00,40.83,40.88,40.78,40.88,189614.0,37.9526,37.9991,37.9061,37.9991,189614.0
2021-05-04 10:20:00,40.88,40.9,40.84,40.89,166694.0,37.9991,38.0176,37.9619,38.0083,166694.0
2021-05-04 10:30:00,40.89,40.89,40.82,40.85,105679.0,38.0083,38.0083,37.9433,37.9712,105679.0
2021-05-04 10:40:00,40.86,40.88,40.81,40.82,129396.0,37.9805,37.9991,37.934,37.9433,129396.0
2021-05-04 10:50:00,40.82,40.83,40.78,40.8,109151.0,37.9433,37.9526,37.9061,37.9247,109151.0
2021-05-04 11:00:00,40.79,40.83,40.76,40.82,133467.0,37.9154,37.9526,37.8875,37.9433,133467.0
2021-05-04 11:10:00,40.82,40.83,40.65,40.76,385680.0,37.9433,37.9526,37.7853,37.8875,385680.0
2021-05-04 11:20:00,40.76,40.84,40.73,40.84,88987.0,37.8875,37.9619,37.8596,37.9619,88987.0
2021-05-04 11:30:00,40.85,40.9,40.85,40.86,53587.0,37.9712,38.0176,37.9712,37.9805,53587.0
2021-05-04 11:40:00,40.86,40.86,40.77,40.81,76045.0,37.9805,37.9805,37.8968,37.934,76045.0
2021-05-04 11:50:00,40.81,40.82,40.72,40.77,99551.0,37.934,37.9433,37.8503,37.8968,99551.0
2021-05-04 12:00:00,40.77,40.86,40.76,40.86,32826.0,37.8968,37.9805,37.8875,37.9805,32826.0
2021-05-04 12:10:00,40.86,40.93,40.85,40.88,89386.0,37.9805,38.0455,37.9712,37.9991,89386.0
2021-05-04 12:20:00,40.88,40.9,40.86,40.88,156424.0,37.9991,38.0176,37.9805,37.9991,156424.0
2021-05-04 12:30:00,40.88,40.9,40.85,40.88,63630.0,37.9991,38.0176,37.9712,37.9991,63630.0
2021-05-04 12:40:00,40.88,40.91,40.86,40.9,39854.0,37.9991,38.0269,37.9805,38.0176,39854.0
2021-05-04 12:50:00,40.9,40.91,40.88,40.89,31363.0,38.0176,38.0269,37.9991,38.0083,31363.0
2021-05-04 13:00:00,40.88,40.92,40.87,40.91,62442.0,37.9991,38.0362,37.9898,38.0269,62442.0
2021-05-04 13:10:00,40.92,40.92,40.89,40.9,65386.0,38.0362,38.0362,38.0083,38.0176,65386.0
2021-05-04 13:20:00,40.9,40.91,40.89,40.9,51638.0,38.0176,38.0269,38.0083,38.0176,51638.0
2021-05-04 13:30:00,40.9,40.92,40.89,40.91,57679.0,38.0176,38.0362,38.0083,38.0269,57679.0
2021-05-04 13:40:00,40.91,40.93,40.89,40.92,51952.0,38.0269,38.0455,38.0083,38.0362,51952.0
2021-05-04 13:50:00,40.91,40.92,40.86,40.91,61422.0,38.0269,38.0362,37.9805,38.0269,61422.0
2021-05-04 14:00:00,40.91,40.95,40.89,40.94,50122.0,38.0269,38.0641,38.0083,38.0548,50122.0
2021-05-04 14:10:00,40.95,41.0,40.94,40.98,54429.0,38.0641,38.1106,38.0548,38.092,54429.0
2021-05-04 14:20:00,40.98,41.02,40.97,41.0,315012.0,38.092,38.1292,38.0827,38.1106,315012.0
2021-05-04 14:30:00,41.0,41.01,40.98,40.99,59983.0,38.1106,38.1199,38.092,38.1013,59983.0
2021-05-04 14:40:00,41.0,41.01,40.99,41.01,65137.0,38.1106,38.1199,38.1013,38.1199,65137.0
2021-05-04 14:50:00,41.0,41.04,41.0,41.01,91419.0,38.1106,38.1478,38.1106,38.1199,91419.0
2021-05-04 15:00:00,41.01,41.03,40.98,41.0,129986.0,38.1199,38.1385,38.092,38.1106,129986.0
2021-05-04 15:10:00,41.0,41.02,40.98,40.99,73028.0,38.1106,38.1292,38.092,38.1013,73028.0
2021-05-04 15:20:00,40.99,41.01,40.98,41.0,61440.0,38.1013,38.1199,38.092,38.1106,61440.0
2021-05-04 15:30:00,41.0,41.03,40.98,41.01,164787.0,38.1106,38.1385,38.092,38.1199,164787.0
2021-05-04 15:40:00,41.01,41.03,40.99,41.0,227210.0,38.1199,38.1385,38.1013,38.1106,227210.0
2021-05-04 15:50:00,41.0,41.03,40.99,40.99,461932.0,38.1106,38.1385,38.1013,38.1013,461932.0
2021-05-05 09:30:00,41.62,41.69,41.59,41.68,112623.0,38.6869,38.752,38.659,38.7427,112623.0
2021-05-05 09:40:00,41.68,41.7,41.6,41.63,525494.0,38.7427,38.7613,38.6683,38.6962,525494.0
2021-05-05 09:50:00,41.63,41.64,41.57,41.59,314235.0,38.6962,38.7055,38.6404,38.659,314235.0
2021-05-05 10:00:00,41.6,41.61,41.55,41.57,95228.0,38.6683,38.6776,38.6218,38.6404,95228.0
2021-05-05 10:10:00,41.57,41.61,41.56,41.6,107410.0,38.6404,38.6776,38.6311,38.6683,107410.0
2021-05-05 10:20:00,41.59,41.61,41.56,41.59,102885.0,38.659,38.6776,38.6311,38.659,102885.0
2021-05-05 10:30:00,41.6,41.64,41.59,41.63,95482.0,38.6683,38.7055,38.659,38.6962,95482.0
2021-05-05 10:40:00,41.62,41.68,41.62,41.65,52072.0,38.6869,38.7427,38.6869,38.7148,52072.0
2021-05-05 10:50:00,41.66,41.71,41.65,41.69,133331.0,38.7241,38.7706,38.7148,38.752,133331.0
2021-05-05 11:00:00,41.69,41.7,41.66,41.68,139340.0,38.752,38.7613,38.7241,38.7427,139340.0
2021-05-05 11:10:00,41.68,41.72,41.68,41.69,34776.0,38.7427,38.7799,38.7427,38.752,34776.0
2021-05-05 11:20:00,41.69,41.69,41.67,41.68,29975.0,38.752,38.752,38.7334,38.7427,29975.0
2021-05-05 11:30:00,41.68,41.71,41.67,41.7,85977.0,38.7427,38.7706,38.7334,38.7613,85977.0
2021-05-05 11:40:00,41.69,41.71,41.68,41.69,54736.0,38.752,38.7706,38.7427,38.752,54736.0
2021-05-05 11:50:00,41.69,41.73,41.68,41.73,53651.0,38.752,38.7892,38.7427,38.7892,53651.0
2021-05-05 12:00:00,41.73,41.75,41.71,41.71,35028.0,38.7892,38.8077,38.7706,38.7706,35028.0
2021-05-05 12:10:00,41.72,41.73,41.7,41.72,31991.0,38.7799,38.7892,38.7613,38.7799,31991.0
2021-05-05 12:20:00,41.72,41.73,41.72,41.73,33884.0,38.7799,38.7892,38.7799,38.7892,33884.0
2021-05-05 12:30:00,41.72,41.73,41.69,41.69,31849.0,38.7799,38.7892,38.752,38.752,31849.0
2021-05-05 12:40:00,41.7,41.7,41.68,41.69,32249.0,38.7613,38.7613,38.7427,38.752,32249.0
2021-05-05 12:50:00,41.69,41.7,41.68,41.68,41345.0,38.752,38.7613,38.7427,38.7427,41345.0
2021-05-05 13:00:00,41.68,41.71,41.66,41.7,42604.0,38.7427,38.7706,38.7241,38.7613,42604.0
2021-05-05 13:10:00,41.71,41.71,41.69,41.69,22196.0,38.7706,38.7706,38.752,38.752,22196.0
2021-05-05 13:20:00,41.7,41.71,41.69,41.71,20178.0,38.7613,38.7706,38.752,38.7706,20178.0
2021-05-05 13:30:00,41.71,41.72,41.7,41.7,30249.0,38.7706,38.7799,38.7613,38.7613,30249.0
2021-05-05 13:40:00,41.7,41.71,41.7,41.7,15387.0,38.7613,38.7706,38.7613,38.7613,15387.0
2021-05-05 13:50:00,41.71,41.71,41.68,41.69,48431.0,38.7706,38.7706,38.7427,38.752,48431.0
2021-05-05 14:00:00,41.69,41.69,41.68,41.68,23904.0,38.752,38.752,38.7427,38.7427,23904.0
2021-05-05 14:10:00,41.68,41.72,41.68,41.71,80091.0,38.7427,38.7799,38.7427,38.7706,80091.0
2021-05-05 14:20:00,41.71,41.72,41.69,41.7,20672.0,38.7706,38.7799,38.752,38.7613,20672.0
2021-05-05 14:30:00,41.7,41.7,41.69,41.7,25977.0,38.7613,38.7613,38.752,38.7613,25977.0
2021-05-05 14:40:00,41.69,41.7,41.67,41.7,42289.0,38.752,38.7613,38.7334,38.7613,42289.0
2021-05-05 14:50:00,41.69,41.7,41.67,41.68,28744.0,38.752,38.7613,38.7334,38.7427,28744.0
2021-05-05 15:00:00,41.67,41.68,41.63,41.64,58495.0,38.7334,38.7427,38.6962,38.7055,58495.0
2021-05-05 15:10:00,41.65,41.66,41.63,41.64,39678.0,38.7148,38.7241,38.6962,38.7055,39678.0
2021-05-05 15:20:00,41.65,41.67,41.61,41.65,343849.0,38.7148,38.7334,38.6776,38.7148,343849.0
2021-05-05 15:30:00,41.64,41.65,41.63,41.64,53449.0,38.7055,38.7148,38.6962,38.7055,53449.0
2021-05-05 15:40:00,41.64,41.64,41.61,41.61,155272.0,38.7055,38.7055,38.6776,38.6776,155272.0
2021-05-05 15:50:00,41.61,41.68,41.6,41.67,329127.0,38.6776,38.7427,38.6683,38.7334,329127.0
2021-05-06 09:30:00,41.93,42.06,41.8,42.04,375835.0,38.9751,39.0959,38.8542,39.0773,375835.0
2021-05-06 09:40:00,42.03,42.04,41.98,42.02,173451.0,39.068,39.0773,39.0215,39.0587,173451.0
2021-05-06 09:50:00,42.02,42.07,42.0,42.0,138621.0,39.0587,39.1052,39.0401,39.0401,138621.0
2021-05-06 10:00:00,42.0,42.0,41.95,41.95,68781.0,39.0401,39.0401,38.9936,38.9936,68781.0
2021-05-06 10:10:00,41.95,41.99,41.89,41.9,96697.0,38.9936,39.0308,38.9379,38.9472,96697.0
2021-05-06 10:20:00,41.9,41.95,41.88,41.93,52086.0,38.9472,38.9936,38.9286,38.9751,52086.0
2021-05-06 10:30:00,41.93,42.05,41.91,42.01,211687.0,38.9751,39.0866,38.9565,39.0494,211687.0
2021-05-06 10:40:00,42.01,42.04,42.0,42.02,83195.0,39.0494,39.0773,39.0401,39.0587,83195.0
2021-05-06 10:50:00,42.03,42.07,42.0,42.05,130476.0,39.068,39.1052,39.0401,39.0866,130476.0
2021-05-06 11:00:00,42.06,42.07,41.99,42.02,67798.0,39.0959,39.1052,39.0308,39.0587,67798.0
2021-05-06 11:10:00,42.02,42.06,42.01,42.05,68208.0,39.0587,39.0959,39.0494,39.0866,68208.0
2021-05-06 11:20:00,42.05,42.13,42.05,42.1,75043.0,39.0866,39.161,39.0866,39.1331,75043.0
2021-05-06 11:30:00,42.1,42.14,42.09,42.11,88129.0,39.1331,39.1703,39.1238,39.1424,88129.0
2021-05-06 11:40:00,42.11,42.13,42.1,42.12,142095.0,39.1424,39.161,39.1331,39.1517,142095.0
2021-05-06 11:50:00,42.12,42.16,42.12,42.15,52123.0,39.1517,39.1888,39.1517,39.1796,52123.0
2021-05-06 12:00:00,42.16,42.16,42.14,42.15,29057.0,39.1888,39.1888,39.1703,39.1796,29057.0
2021-05-06 12:10:00,42.14,42.15,42.11,42.14,43357.0,39.1703,39.1796,39.1424,39.1703,43357.0
2021-05-06 12:20:00,42.14,42.18,42.13,42.18,27080.0,39.1703,39.2074,39.161,39.2074,27080.0
2021-05-06 12:30:00,42.18,42.18,42.13,42.15,46940.0,39.2074,39.2074,39.161,39.1796,46940.0
2021-05-06 12:40:00,42.15,42.16,42.11,42.12,157530.0,39.1796,39.1888,39.1424,39.1517,157530.0
2021-05-06 12:50:00,42.12,42.15,42.12,42.14,35814.0,39.1517,39.1796,39.1517,39.1703,35814.0
2021-05-06 13:00:00,42.13,42.14,42.11,42.13,12613.0,39.161,39.1703,39.1424,39.161,12613.0
2021-05-06 13:10:00,42.12,42.12,42.1,42.11,22685.0,39.1517,39.1517,39.1331,39.1424,22685.0
2021-05-06 13:20:00,42.11,42.12,42.1,42.11,24829.0,39.1424,39.1517,39.1331,39.1424,24829.0
2021-05-06 13:30:00,42.11,42.14,42.11,42.14,171944.0,39.1424,39.1703,39.1424,39.1703,171944.0
2021-05-06 13:40:00,42.14,42.14,42.09,42.1,63799.0,39.1703,39.1703,39.1238,39.1331,63799.0
2021-05-06 13:50:00,42.11,42.11,42.08,42.11,23493.0,39.1424,39.1424,39.1145,39.1424,23493.0
2021-05-06 14:00:00,42.11,42.12,42.09,42.11,30161.0,39.1424,39.1517,39.1238,39.1424,30161.0
2021-05-06 14:10:00,42.11,42.12,42.03,42.1,94831.0,39.1424,39.1517,39.068,39.1331,94831.0
2021-05-06 14:20:00,42.09,42.1,42.04,42.05,17410.0,39.1238,39.1331,39.0773,39.0866,17410.0
2021-05-06 14:30:00,42.05,42.07,41.97,41.98,680286.0,39.0866,39.1052,39.0122,39.0215,680286.0
2021-05-06 14:40:00,41.98,42.0,41.96,41.99,204550.0,39.0215,39.0401,39.0029,39.0308,204550.0
2021-05-06 14:50:00,42.0,42.03,41.99,42.01,51167.0,39.0401,39.068,39.0308,39.0494,51167.0
2021-05-06 15:00:00,42.02,42.04,41.99,42.01,160215.0,39.0587,39.0773,39.0308,39.0494,160215.0
2021-05-06 15:10:00,42.01,42.03,42.0,42.02,44983.0,39.0494,39.068,39.0401,39.0587,44983.0
2021-05-06 15:20:00,42.01,42.05,42.0,42.02,44805.0,39.0494,39.0866,39.0401,39.0587,44805.0
2021-05-06 15:30:00,42.02,42.08,42.02,42.07,82845.0,39.0587,39.1145,39.0587,39.1052,82845.0
2021-05-06 15:40:00,42.08,42.1,42.07,42.1,99239.0,39.1145,39.1331,39.1052,39.1331,99239.0
2021-05-06 15:50:00,42.1,42.22,42.1,42.21,718610.0,39.1331,39.2446,39.1331,39.2353,718610.0
2021-05-07 09:30:00,42.49,42.55,42.32,42.52,250443.0,39.4956,39.5514,39.3376,39.5235,250443.0
2021-05-07 09:40:00,42.53,42.53,42.46,42.51,113872.0,39.5328,39.5328,39.4677,39.5142,113872.0
2021-05-07 09:50:00,42.51,42.55,42.49,42.52,110527.0,39.5142,39.5514,39.4956,39.5235,110527.0
2021-05-07 10:00:00,42.53,42.59,42.52,42.58,66537.0,39.5328,39.5885,39.5235,39.5792,66537.0
2021-05-07 10:10:00,42.59,42.62,42.59,42.61,94467.0,39.5885,39.6164,39.5885,39.6071,94467.0
2021-05-07 10:20:00,42.6,42.64,42.59,42.61,131768.0,39.5978,39.635,39.5885,39.6071,131768.0
2021-05-07 10:30:00,42.62,42.65,42.6,42.62,112286.0,39.6164,39.6443,39.5978,39.6164,112286.0
2021-05-07 10:40:00,42.62,42.67,42.62,42.67,135186.0,39.6164,39.6629,39.6164,39.6629,135186.0
2021-05-07 10:50:00,42.67,42.69,42.64,42.69,95486.0,39.6629,39.6815,39.635,39.6815,95486.0
2021-05-07 11:00:00,42.68,42.7,42.66,42.66,94607.0,39.6722,39.6908,39.6536,39.6536,94607.0
2021-05-07 11:10:00,42.67,42.71,42.66,42.7,69159.0,39.6629,39.7001,39.6536,39.6908,69159.0
2021-05-07 11:20:00,42.7,42.71,42.68,42.7,99579.0,39.6908,39.7001,39.6722,39.6908,99579.0
2021-05-07 11:30:00,42.7,42.73,42.69,42.73,144757.0,39.6908,39.7187,39.6815,39.7187,144757.0
2021-05-07 11:40:00,42.73,42.77,42.72,42.76,135478.0,39.7187,39.7559,39.7094,39.7466,135478.0
2021-05-07 11:50:00,42.76,42.77,42.73,42.75,51380.0,39.7466,39.7559,39.7187,39.7373,51380.0
2021-05-07 12:00:00,42.75,42.75,42.71,42.71,42399.0,39.7373,39.7373,39.7001,39.7001,42399.0
2021-05-07 12:10:00,42.72,42.72,42.64,42.67,95528.0,39.7094,39.7094,39.635,39.6629,95528.0
2021-05-07 12:20:00,42.66,42.68,42.6,42.6,61290.0,39.6536,39.6722,39.5978,39.5978,61290.0
2021-05-07 12:30:00,42.61,42.66,42.58,42.58,61995.0,39.6071,39.6536,39.5792,39.5792,61995.0
2021-05-07 12:40:00,42.59,42.62,42.58,42.62,38277.0,39.5885,39.6164,39.5792,39.6164,38277.0
2021-05-07 12:50:00,42.62,42.68,42.61,42.68,30424.0,39.6164,39.6722,39.6071,39.6722,30424.0
2021-05-07 13:00:00,42.68,42.7,42.65,42.67,40635.0,39.6722,39.6908,39.6443,39.6629,40635.0
2021-05-07 13:10:00,42.66,42.68,42.62,42.63,81963.0,39.6536,39.6722,39.6164,39.6257,81963.0
2021-05-07 13:20:00,42.64,42.65,42.61,42.62,37236.0,39.635,39.6443,39.6071,39.6164,37236.0
2021-05-07 13:30:00,42.62,42.66,42.61,42.64,60915.0,39.6164,39.6536,39.6071,39.635,60915.0
2021-05-07 13:40:00,42.64,42.69,42.64,42.66,35209.0,39.635,39.6815,39.635,39.6536,35209.0
2021-05-07 13:50:00,42.66,42.67,42.61,42.63,31141.0,39.6536,39.6629,39.6071,39.6257,31141.0
2021-05-07 14:00:00,42.62,42.65,42.59,42.64,28192.0,39.6164,39.6443,39.5885,39.635,28192.0
2021-05-07 14:10:00,42.63,42.64,42.59,42.6,60737.0,39.6257,39.635,39.5885,39.5978,60737.0
2021-05-07 14:20:00,42.61,42.64,42.6,42.64,18776.0,39.6071,39.635,39.5978,39.635,18776.0
2021-05-07 14:30:00,42.63,42.65,42.61,42.64,45461.0,39.6257,39.6443,39.6071,39.635,45461.0
2021-05-07 14:40:00,42.64,42.65,42.63,42.65,40481.0,39.635,39.6443,39.6257,39.6443,40481.0
2021-05-07 14:50:00,42.65,42.67,42.64,42.66,13957.0,39.6443,39.6629,39.635,39.6536,13957.0
2021-05-07 15:00:00,42.66,42.68,42.63,42.65,64960.0,39.6536,39.6722,39.6257,39.6443,64960.0
2021-05-07 15:10:00,42.64,42.65,42.64,42.65,25969.0,39.635,39.6443,39.635,39.6443,25969.0
2021-05-07 15:20:00,42.65,42.65,42.63,42.64,29179.0,39.6443,39.6443,39.6257,39.635,29179.0
2021-05-07 15:30:00,42.64,42.67,42.61,42.66,190318.0,39.635,39.6629,39.6071,39.6536,190318.0
2021-05-07 15:40:00,42.66,42.7,42.64,42.7,326986.0,39.6536,39.6908,39.635,39.6908,326986.0
2021-05-07 15:50:00,42.69,42.74,42.67,42.74,744798.0,39.6815,39.728,39.6629,39.728,744798.0
2021-05-10 09:30:00,42.74,42.74,42.58,42.59,138203.0,39.728,39.728,39.5792,39.5885,138203.0
2021-05-10 09:40:00,42.58,42.58,42.52,42.56,90540.0,39.5792,39.5792,39.5235,39.5607,90540.0
2021-05-10 09:50:00,42.55,42.56,42.47,42.49,48603.0,39.5514,39.5607,39.477,39.4956,48603.0
2021-05-10 10:00:00,42.49,42.51,42.4,42.51,111826.0,39.4956,39.5142,39.4119,39.5142,111826.0
2021-05-10 10:10:00,42.51,42.52,42.46,42.47,54288.0,39.5142,39.5235,39.4677,39.477,54288.0
2021-05-10 10:20:00,42.47,42.48,42.41,42.41,71700.0,39.477,39.4863,39.4212,39.4212,71700.0
2021-05-10 10:30:00,42.4,42.45,42.36,42.44,121628.0,39.4119,39.4584,39.3748,39.4491,121628.0
2021-05-10 10:40:00,42.45,42.47,42.4,42.41,59469.0,39.4584,39.477,39.4119,39.4212,59469.0
2021-05-10 10:50:00,42.41,42.44,42.35,42.44,114266.0,39.4212,39.4491,39.3655,39.4491,114266.0
2021-05-10 11:00:00,42.45,42.45,42.41,42.43,60999.0,39.4584,39.4584,39.4212,39.4398,60999.0
2021-05-10 11:10:00,42.43,42.45,42.4,42.45,31951.0,39.4398,39.4584,39.4119,39.4584,31951.0
2021-05-10 11:20:00,42.45,42.5,42.44,42.48,117242.0,39.4584,39.5049,39.4491,39.4863,117242.0
2021-05-10 11:30:00,42.48,42.49,42.46,42.48,141579.0,39.4863,39.4956,39.4677,39.4863,141579.0
2021-05-10 11:40:00,42.48,42.55,42.48,42.54,119937.0,39.4863,39.5514,39.4863,39.5421,119937.0
2021-05-10 11:50:00,42.55,42.56,42.52,42.55,74413.0,39.5514,39.5607,39.5235,39.5514,74413.0
2021-05-10 12:00:00,42.55,42.55,42.5,42.51,22805.0,39.5514,39.5514,39.5049,39.5142,22805.0
2021-05-10 12:10:00,42.5,42.53,42.49,42.49,29809.0,39.5049,39.5328,39.4956,39.4956,29809.0
2021-05-10 12:20:00,42.5,42.5,42.43,42.46,96251.0,39.5049,39.5049,39.4398,39.4677,96251.0
2021-05-10 12:30:00,42.46,42.46,42.41,42.45,28947.0,39.4677,39.4677,39.4212,39.4584,28947.0
2021-05-10 12:40:00,42.45,42.48,42.44,42.46,36229.0,39.4584,39.4863,39.4491,39.4677,36229.0
2021-05-10 12:50:00,42.46,42.47,42.42,42.44,73558.0,39.4677,39.477,39.4305,39.4491,73558.0
2021-05-10 13:00:00,42.44,42.46,42.42,42.45,78931.0,39.4491,39.4677,39.4305,39.4584,78931.0
2021-05-10 13:10:00,42.44,42.45,42.42,42.44,65297.0,39.4491,39.4584,39.4305,39.4491,65297.0
2021-05-10 13:20:00,42.45,42.51,42.44,42.5,50502.0,39.4584,39.5142,39.4491,39.5049,50502.0
2021-05-10 13:30:00,42.5,42.51,42.48,42.49,69926.0,39.5049,39.5142,39.4863,39.4956,69926.0
2021-05-10 13:40:00,42.5,42.5,42.48,42.49,17731.0,39.5049,39.5049,39.4863,39.4956,17731.0
2021-05-10 13:50:00,42.49,42.5,42.47,42.49,26810.0,39.4956,39.5049,39.477,39.4956,26810.0
2021-05-10 14:00:00,42.48,42.48,42.45,42.47,14446.0,39.4863,39.4863,39.4584,39.477,14446.0
2021-05-10 14:10:00,42.47,42.47,42.38,42.39,45658.0,39.477,39.477,39.3933,39.4026,45658.0
2021-05-10 14:20:00,42.39,42.39,42.34,42.37,82461.0,39.4026,39.4026,39.3562,39.384,82461.0
2021-05-10 14:30:00,42.36,42.4,42.35,42.39,94403.0,39.3748,39.4119,39.3655,39.4026,94403.0
2021-05-10 14:40:00,42.39,42.4,42.37,42.39,170550.0,39.4026,39.4119,39.384,39.4026,170550.0
2021-05-10 14:50:00,42.39,42.41,42.37,42.41,121317.0,39.4026,39.4212,39.384,39.4212,121317.0
2021-05-10 15:00:00,42.41,42.43,42.39,42.43,129667.0,39.4212,39.4398,39.4026,39.4398,129667.0
2021-05-10 15:10:00,42.43,42.44,42.39,42.4,33209.0,39.4398,39.4491,39.4026,39.4119,33209.0
2021-05-10 15:20:00,42.39,42.42,42.37,42.42,35897.0,39.4026,39.4305,39.384,39.4305,35897.0
2021-05-10 15:30:00,42.41,42.42,42.38,42.4,44253.0,39.4212,39.4305,39.3933,39.4119,44253.0
2021-05-10 15:40:00,42.4,42.4,42.35,42.37,44345.0,39.4119,39.4119,39.3655,39.384,44345.0
2021-05-10 15:50:00,42.37,42.37,42.3,42.34,232211.0,39.384,39.384,39.319,39.3562,232211.0
2021-05-11 09:30:00,42.0,42.26,42.0,42.21,234931.0,39.0401,39.2818,39.0401,39.2353,234931.0
2021-05-11 09:40:00,42.21,42.28,42.2,42.27,83787.0,39.2353,39.3004,39.226,39.2911,83787.0
2021-05-11 09:50:00,42.27,42.4,42.27,42.4,79535.0,39.2911,39.4119,39.2911,39.4119,79535.0
2021-05-11 10:00:00,42.4,42.41,42.31,42.33,274730.0,39.4119,39.4212,39.3283,39.3469,274730.0
2021-05-11 10:10:00,42.32,42.38,42.31,42.35,136593.0,39.3376,39.3933,39.3283,39.3655,136593.0
2021-05-11 10:20:00,42.35,42.39,42.27,42.27,84166.0,39.3655,39.4026,39.2911,39.2911,84166.0
2021-05-11 10:30:00,42.27,42.28,42.24,42.25,69051.0,39.2911,39.3004,39.2632,39.2725,69051.0
2021-05-11 10:40:00,42.25,42.32,42.23,42.31,88722.0,39.2725,39.3376,39.2539,39.3283,88722.0
2021-05-11 10:50:00,42.31,42.35,42.29,42.31,128698.0,39.3283,39.3655,39.3097,39.3283,128698.0
2021-05-11 11:00:00,42.31,42.32,42.24,42.27,99728.0,39.3283,39.3376,39.2632,39.2911,99728.0
2021-05-11 11:10:00,42.27,42.37,42.26,42.37,102788.0,39.2911,39.384,39.2818,39.384,102788.0
2021-05-11 11:20:00,42.37,42.4,42.36,42.4,114088.0,39.384,39.4119,39.3748,39.4119,114088.0
2021-05-11 11:30:00,42.39,42.43,42.38,42.43,35165.0,39.4026,39.4398,39.3933,39.4398,35165.0
2021-05-11 11:40:00,42.43,42.43,42.34,42.4,34971.0,39.4398,39.4398,39.3562,39.4119,34971.0
2021-05-11 11:50:00,42.4,42.45,42.38,42.43,37754.0,39.4119,39.4584,39.3933,39.4398,37754.0
2021-05-11 12:00:00,42.43,42.46,42.41,42.44,25861.0,39.4398,39.4677,39.4212,39.4491,25861.0
2021-05-11 12:10:00,42.43,42.44,42.41,42.42,18001.0,39.4398,39.4491,39.4212,39.4305,18001.0
2021-05-11 12:20:00,42.43,42.43,42.39,42.4,16949.0,39.4398,39.4398,39.4026,39.4119,16949.0
2021-05-11 12:30:00,42.4,42.44,42.38,42.44,32112.0,39.4119,39.4491,39.3933,39.4491,32112.0
2021-05-11 12:40:00,42.44,42.44,42.39,42.41,35886.0,39.4491,39.4491,39.4026,39.4212,35886.0
2021-05-11 12:50:00,42.41,42.41,42.35,42.4,30602.0,39.4212,39.4212,39.3655,39.4119,30602.0
2021-05-11 13:00:00,42.4,42.44,42.39,42.42,62185.0,39.4119,39.4491,39.4026,39.4305,62185.0
2021-05-11 13:10:00,42.43,42.45,42.4,42.45,64143.0,39.4398,39.4584,39.4119,39.4584,64143.0
2021-05-11 13:20:00,42.45,42.47,42.43,42.46,33064.0,39.4584,39.477,39.4398,39.4677,33064.0
2021-05-11 13:30:00,42.47,42.47,42.42,42.44,26424.0,39.477,39.477,39.4305,39.4491,26424.0
2021-05-11 13:40:00,42.44,42.46,42.42,42.43,17745.0,39.4491,39.4677,39.4305,39.4398,17745.0
2021-05-11 13:50:00,42.43,42.46,42.4,42.44,49606.0,39.4398,39.4677,39.4119,39.4491,49606.0
2021-05-11 14:00:00,42.46,42.47,42.42,42.43,32729.0,39.4677,39.477,39.4305,39.4398,32729.0
2021-05-11 14:10:00,42.43,42.44,42.41,42.44,31759.0,39.4398,39.4491,39.4212,39.4491,31759.0
2021-05-11 14:20:00,42.44,42.49,42.43,42.48,39465.0,39.4491,39.4956,39.4398,39.4863,39465.0
2021-05-11 14:30:00,42.48,42.48,42.43,42.45,39988.0,39.4863,39.4863,39.4398,39.4584,39988.0
2021-05-11 14:40:00,42.45,42.48,42.42,42.47,31756.0,39.4584,39.4863,39.4305,39.477,31756.0
2021-05-11 14:50:00,42.47,42.48,42.43,42.46,42409.0,39.477,39.4863,39.4398,39.4677,42409.0
2021-05-11 15:00:00,42.46,42.47,42.43,42.44,34061.0,39.4677,39.477,39.4398,39.4491,34061.0
2021-05-11 15:10:00,42.44,42.45,42.4,42.45,37720.0,39.4491,39.4584,39.4119,39.4584,37720.0
2021-05-11 15:20:00,42.46,42.49,42.44,42.46,62253.0,39.4677,39.4956,39.4491,39.4677,62253.0
2021-05-11 15:30:00,42.45,42.46,42.4,42.42,120926.0,39.4584,39.4677,39.4119,39.4305,120926.0
2021-05-11 15:40:00,42.41,42.48,42.41,42.48,53747.0,39.4212,39.4863,39.4212,39.4863,53747.0
2021-05-11 15:50:00,42.48,42.48,42.39,42.42,269376.0,39.4863,39.4863,39.4026,39.4305,269376.0
2021-05-12 09:30:00,41.99,41.99,41.84,41.96,180838.0,39.0308,39.0308,38.8914,39.0029,180838.0
2021-05-12 09:40:00,41.96,42.03,41.95,41.99,73799.0,39.0029,39.068,38.9936,39.0308,73799.0
2021-05-12 09:50:00,42.0,42.03,41.96,41.97,90503.0,39.0401,39.068,39.0029,39.0122,90503.0
2021-05-12 10:00:00,41.96,42.01,41.91,42.0,75921.0,39.0029,39.0494,38.9565,39.0401,75921.0
2021-05-12 10:10:00,42.01,42.01,41.93,41.97,130814.0,39.0494,39.0494,38.9751,39.0122,130814.0
2021-05-12 10:20:00,41.96,42.01,41.96,41.96,82298.0,39.0029,39.0494,39.0029,39.0029,82298.0
2021-05-12 10:30:00,41.96,41.97,41.86,41.87,143072.0,39.0029,39.0122,38.91,38.9193,143072.0
2021-05-12 10:40:00,41.87,41.88,41.8,41.8,167871.0,38.9193,38.9286,38.8542,38.8542,167871.0
2021-05-12 10:50:00,41.8,41.8,41.71,41.75,246812.0,38.8542,38.8542,38.7706,38.8077,246812.0
2021-05-12 11:00:00,41.74,41.79,41.72,41.76,155247.0,38.7984,38.8449,38.7799,38.817,155247.0
2021-05-12 11:10:00,41.76,41.78,41.73,41.77,166312.0,38.817,38.8356,38.7892,38.8263,166312.0
2021-05-12 11:20:00,41.77,41.77,41.68,41.69,194944.0,38.8263,38.8263,38.7427,38.752,194944.0
2021-05-12 11:30:00,41.68,41.69,41.62,41.67,177279.0,38.7427,38.752,38.6869,38.7334,177279.0
2021-05-12 11:40:00,41.67,41.71,41.67,41.69,75791.0,38.7334,38.7706,38.7334,38.752,75791.0
2021-05-12 11:50:00,41.69,41.69,41.48,41.5,219864.0,38.752,38.752,38.5568,38.5754,219864.0
2021-05-12 12:00:00,41.49,41.55,41.48,41.53,134259.0,38.5661,38.6218,38.5568,38.6032,134259.0
2021-05-12 12:10:00,41.53,41.53,41.43,41.49,122100.0,38.6032,38.6032,38.5103,38.5661,122100.0
2021-05-12 12:20:00,41.49,41.52,41.48,41.51,113577.0,38.5661,38.594,38.5568,38.5847,113577.0
2021-05-12 12:30:00,41.5,41.53,41.48,41.49,83975.0,38.5754,38.6032,38.5568,38.5661,83975.0
2021-05-12 12:40:00,41.5,41.54,41.47,41.52,125158.0,38.5754,38.6125,38.5475,38.594,125158.0
2021-05-12 12:50:00,41.52,41.54,41.49,41.54,147082.0,38.594,38.6125,38.5661,38.6125,147082.0
2021-05-12 13:00:00,41.54,41.65,41.51,41.61,90386.0,38.6125,38.7148,38.5847,38.6776,90386.0
2021-05-12 13:10:00,41.61,41.63,41.58,41.59,68706.0,38.6776,38.6962,38.6497,38.659,68706.0
2021-05-12 13:20:00,41.59,41.6,41.56,41.57,35402.0,38.659,38.6683,38.6311,38.6404,35402.0
2021-05-12 13:30:00,41.57,41.59,41.53,41.57,123237.0,38.6404,38.659,38.6032,38.6404,123237.0
2021-05-12 13:40:00,41.57,41.57,41.53,41.53,37919.0,38.6404,38.6404,38.6032,38.6032,37919.0
2021-05-12 13:50:00,41.53,41.56,41.52,41.53,137336.0,38.6032,38.6311,38.594,38.6032,137336.0
2021-05-12 14:00:00,41.54,41.55,41.5,41.51,112293.0,38.6125,38.6218,38.5754,38.5847,112293.0
2021-05-12 14:10:00,41.5,41.51,41.43,41.44,460825.0,38.5754,38.5847,38.5103,38.5196,460825.0
2021-05-12 14:20:00,41.45,41.46,41.42,41.46,499257.0,38.5289,38.5382,38.501,38.5382,499257.0
2021-05-12 14:30:00,41.45,41.47,41.42,41.45,365590.0,38.5289,38.5475,38.501,38.5289,365590.0
2021-05-12 14:40:00,41.44,41.48,41.44,41.48,58989.0,38.5196,38.5568,38.5196,38.5568,58989.0
2021-05-12 14:50:00,41.48,41.51,41.47,41.48,74486.0,38.5568,38.5847,38.5475,38.5568,74486.0
2021-05-12 15:00:00,41.47,41.48,41.39,41.41,126991.0,38.5475,38.5568,38.4731,38.4917,126991.0
2021-05-12 15:10:00,41.41,41.42,41.39,41.41,55635.0,38.4917,38.501,38.4731,38.4917,55635.0
2021-05-12 15:20:00,41.41,41.43,41.37,41.39,126527.0,38.4917,38.5103,38.4545,38.4731,126527.0
2021-05-12 15:30:00,41.39,41.4,41.36,41.38,187046.0,38.4731,38.4824,38.4452,38.4638,187046.0
2021-05-12 15:40:00,41.37,41.4,41.36,41.36,127521.0,38.4545,38.4824,38.4452,38.4452,127521.0
2021-05-12 15:50:00,41.36,41.37,41.3,41.3,460341.0,38.4452,38.4545,38.3895,38.3895,460341.0
2021-05-13 09:30:00,41.67,41.82,41.63,41.76,229361.0,38.7334,38.8728,38.6962,38.817,229361.0
2021-05-13 09:40:00,41.75,41.8,41.72,41.72,110444.0,38.8077,38.8542,38.7799,38.7799,110444.0
2021-05-13 09:50:00,41.71,41.87,41.71,41.86,81161.0,38.7706,38.9193,38.7706,38.91,81161.0
2021-05-13 10:00:00,41.86,41.89,41.83,41.85,111434.0,38.91,38.9379,38.8821,38.9007,111434.0
2021-05-13 10:10:00,41.85,41.9,41.84,41.84,80238.0,38.9007,38.9472,38.8914,38.8914,80238.0
2021-05-13 10:20:00,41.83,41.87,41.79,41.85,137885.0,38.8821,38.9193,38.8449,38.9007,137885.0
2021-05-13 10:30:00,41.85,41.89,41.84,41.88,109750.0,38.9007,38.9379,38.8914,38.9286,109750.0
2021-05-13 10:40:00,41.88,41.92,41.87,41.92,152208.0,38.9286,38.9658,38.9193,38.9658,152208.0
2021-05-13 10:50:00,41.92,41.98,41.9,41.96,148951.0,38.9658,39.0215,38.9472,39.0029,148951.0
2021-05-13 11:00:00,41.96,41.96,41.87,41.88,79628.0,39.0029,39.0029,38.9193,38.9286,79628.0
2021-05-13 11:10:00,41.88,41.91,41.86,41.91,64772.0,38.9286,38.9565,38.91,38.9565,64772.0
2021-05-13 11:20:00,41.9,41.91,41.83,41.84,33664.0,38.9472,38.9565,38.8821,38.8914,33664.0
2021-05-13 11:30:00,41.84,41.92,41.83,41.91,137557.0,38.8914,38.9658,38.8821,38.9565,137557.0
2021-05-13 11:40:00,41.91,41.91,41.8,41.88,152967.0,38.9565,38.9565,38.8542,38.9286,152967.0
2021-05-13 11:50:00,41.87,41.87,41.8,41.82,62898.0,38.9193,38.9193,38.8542,38.8728,62898.0
2021-05-13 12:00:00,41.82,41.88,41.8,41.88,81395.0,38.8728,38.9286,38.8542,38.9286,81395.0
2021-05-13 12:10:00,41.88,41.91,41.87,41.88,32536.0,38.9286,38.9565,38.9193,38.9286,32536.0
2021-05-13 12:20:00,41.88,41.91,41.84,41.91,49279.0,38.9286,38.9565,38.8914,38.9565,49279.0
2021-05-13 12:30:00,41.91,41.94,41.88,41.89,43157.0,38.9565,38.9844,38.9286,38.9379,43157.0
2021-05-13 12:40:00,41.89,41.93,41.86,41.93,77348.0,38.9379,38.9751,38.91,38.9751,77348.0
2021-05-13 12:50:00,41.93,41.93,41.83,41.86,108059.0,38.9751,38.9751,38.8821,38.91,108059.0
2021-05-13 13:00:00,41.86,41.89,41.83,41.88,48988.0,38.91,38.9379,38.8821,38.9286,48988.0
2021-05-13 13:10:00,41.88,41.89,41.81,41.82,121848.0,38.9286,38.9379,38.8635,38.8728,121848.0
2021-05-13 13:20:00,41.82,41.82,41.76,41.78,53792.0,38.8728,38.8728,38.817,38.8356,53792.0
2021-05-13 13:30:00,41.77,41.78,41.71,41.73,140628.0,38.8263,38.8356,38.7706,38.7892,140628.0
2021-05-13 13:40:00,41.74,41.76,41.71,41.72,79113.0,38.7984,38.817,38.7706,38.7799,79113.0
2021-05-13 13:50:00,41.72,41.78,41.71,41.75,37312.0,38.7799,38.8356,38.7706,38.8077,37312.0
2021-05-13 14:00:00,41.75,41.86,41.75,41.84,29831.0,38.8077,38.91,38.8077,38.8914,29831.0
2021-05-13 14:10:00,41.84,41.87,41.83,41.84,45150.0,38.8914,38.9193,38.8821,38.8914,45150.0
2021-05-13 14:20:00,41.83,41.88,41.82,41.87,60775.0,38.8821,38.9286,38.8728,38.9193,60775.0
2021-05-13 14:30:00,41.87,41.92,41.85,41.9,39271.0,38.9193,38.9658,38.9007,38.9472,39271.0
2021-05-13 14:40:00,41.89,41.92,41.86,41.88,66765.0,38.9379,38.9658,38.91,38.9286,66765.0
2021-05-13 14:50:00,41.88,41.88,41.85,41.87,123133.0,38.9286,38.9286,38.9007,38.9193,123133.0
2021-05-13 15:00:00,41.86,41.9,41.86,41.89,83075.0,38.91,38.9472,38.91,38.9379,83075.0
2021-05-13 15:10:00,41.89,41.89,41.84,41.84,99013.0,38.9379,38.9379,38.8914,38.8914,99013.0
2021-05-13 15:20:00,41.85,41.89,41.83,41.89,80257.0,38.9007,38.9379,38.8821,38.9379,80257.0
2021-05-13 15:30:00,41.89,41.91,41.87,41.88,137342.0,38.9379,38.9565,38.9193,38.9286,137342.0
2021-05-13 15:40:00,41.89,41.94,41.88,41.92,98330.0,38.9379,38.9844,38.9286,38.9658,98330.0
2021-05-13 15:50:00,41.92,41.93,41.85,41.9,413086.0,38.9658,38.9751,38.9007,38.9472,413086.0
2021-05-14 09:30:00,42.16,42.25,42.12,42.12,171286.0,39.1888,39.2725,39.1517,39.1517,171286.0
2021-05-14 09:40:00,42.13,42.15,42.09,42.11,72958.0,39.161,39.1796,39.1238,39.1424,72958.0
2021-05-14 09:50:00,42.12,42.23,42.1,42.23,695525.0,39.1517,39.2539,39.1331,39.2539,695525.0
2021-05-14 10:00:00,42.23,42.25,42.16,42.19,161773.0,39.2539,39.2725,39.1888,39.2167,161773.0
2021-05-14 10:10:00,42.19,42.24,42.19,42.22,59215.0,39.2167,39.2632,39.2167,39.2446,59215.0
2021-05-14 10:20:00,42.23,42.26,42.2,42.2,75795.0,39.2539,39.2818,39.226,39.226,75795.0
2021-05-14 10:30:00,42.2,42.26,42.2,42.21,61515.0,39.226,39.2818,39.226,39.2353,61515.0
2021-05-14 10:40:00,42.21,42.24,42.18,42.23,53657.0,39.2353,39.2632,39.2074,39.2539,53657.0
2021-05-14 10:50:00,42.23,42.26,42.23,42.26,44751.0,39.2539,39.2818,39.2539,39.2818,44751.0
2021-05-14 11:00:00,42.26,42.31,42.23,42.27,119208.0,39.2818,39.3283,39.2539,39.2911,119208.0
2021-05-14 11:10:00,42.27,42.34,42.27,42.33,44385.0,39.2911,39.3562,39.2911,39.3469,44385.0
2021-05-14 11:20:00,42.34,42.36,42.31,42.31,47652.0,39.3562,39.3748,39.3283,39.3283,47652.0
2021-05-14 11:30:00,42.32,42.32,42.29,42.3,30110.0,39.3376,39.3376,39.3097,39.319,30110.0
2021-05-14 11:40:00,42.3,42.31,42.26,42.28,97108.0,39.319,39.3283,39.2818,39.3004,97108.0
2021-05-14 11:50:00,42.28,42.29,42.26,42.28,21262.0,39.3004,39.3097,39.2818,39.3004,21262.0
2021-05-14 12:00:00,42.29,42.29,42.26,42.27,15855.0,39.3097,39.3097,39.2818,39.2911,15855.0
2021-05-14 12:10:00,42.27,42.35,42.26,42.34,302073.0,39.2911,39.3655,39.2818,39.3562,302073.0
2021-05-14 12:20:00,42.35,42.38,42.35,42.38,86643.0,39.3655,39.3933,39.3655,39.3933,86643.0
2021-05-14 12:30:00,42.38,42.38,42.32,42.34,71559.0,39.3933,39.3933,39.3376,39.3562,71559.0
2021-05-14 12:40:00,42.34,42.35,42.33,42.34,29449.0,39.3562,39.3655,39.3469,39.3562,29449.0
2021-05-14 12:50:00,42.35,42.37,42.35,42.36,24130.0,39.3655,39.384,39.3655,39.3748,24130.0
2021-05-14 13:00:00,42.35,42.36,42.33,42.34,13671.0,39.3655,39.3748,39.3469,39.3562,13671.0
2021-05-14 13:10:00,42.34,42.35,42.33,42.34,4836.0,39.3562,39.3655,39.3469,39.3562,4836.0
2021-05-14 13:20:00,42.34,42.36,42.33,42.34,21875.0,39.3562,39.3748,39.3469,39.3562,21875.0
2021-05-14 13:30:00,42.35,42.35,42.32,42.34,23465.0,39.3655,39.3655,39.3376,39.3562,23465.0
2021-05-14 13:40:00,42.33,42.37,42.33,42.36,14300.0,39.3469,39.384,39.3469,39.3748,14300.0
2021-05-14 13:50:00,42.36,42.37,42.36,42.37,4174.0,39.3748,39.384,39.3748,39.384,4174.0
2021-05-14 14:00:00,42.37,42.41,42.37,42.41,19930.0,39.384,39.4212,39.384,39.4212,19930.0
2021-05-14 14:10:00,42.4,42.44,42.4,42.43,287221.0,39.4119,39.4491,39.4119,39.4398,287221.0
2021-05-14 14:20:00,42.43,42.44,42.41,42.43,28679.0,39.4398,39.4491,39.4212,39.4398,28679.0
2021-05-14 14:30:00,42.44,42.45,42.43,42.45,20562.0,39.4491,39.4584,39.4398,39.4584,20562.0
2021-05-14 14:40:00,42.45,42.48,42.45,42.47,18670.0,39.4584,39.4863,39.4584,39.477,18670.0
2021-05-14 14:50:00,42.47,42.47,42.44,42.46,30260.0,39.477,39.477,39.4491,39.4677,30260.0
2021-05-14 15:00:00,42.45,42.46,42.42,42.44,116522.0,39.4584,39.4677,39.4305,39.4491,116522.0
2021-05-14 15:10:00,42.44,42.46,42.43,42.44,17948.0,39.4491,39.4677,39.4398,39.4491,17948.0
2021-05-14 15:20:00,42.44,42.45,42.42,42.45,39666.0,39.4491,39.4584,39.4305,39.4584,39666.0
2021-05-14 15:30:00,42.45,42.46,42.42,42.45,46985.0,39.4584,39.4677,39.4305,39.4584,46985.0
2021-05-14 15:40:00,42.46,42.48,42.45,42.48,60943.0,39.4677,39.4863,39.4584,39.4863,60943.0
2021-05-14 15:50:00,42.48,42.51,42.44,42.44,359692.0,39.4863,39.5142,39.4491,39.4491,359692.0
2021-05-17 09:30:00,42.68,42.7,42.55,42.64,303172.0,39.6722,39.6908,39.5514,39.635,303172.0
2021-05-17 09:40:00,42.65,42.68,42.62,42.67,198746.0,39.6443,39.6722,39.6164,39.6629,198746.0
2021-05-17 09:50:00,42.66,42.7,42.6,42.69,112481.0,39.6536,39.6908,39.5978,39.6815,112481.0
2021-05-17 10:00:00,42.69,42.78,42.66,42.74,420926.0,39.6815,39.7652,39.6536,39.728,420926.0
2021-05-17 10:10:00,42.74,42.82,42.73,42.8,151058.0,39.728,39.8023,39.7187,39.7837,151058.0
2021-05-17 10:20:00,42.79,42.83,42.78,42.78,55235.0,39.7745,39.8116,39.7652,39.7652,55235.0
2021-05-17 10:30:00,42.78,42.9,42.78,42.88,119577.0,39.7652,39.8767,39.7652,39.8581,119577.0
2021-05-17 10:40:00,42.88,42.9,42.84,42.89,145731.0,39.8581,39.8767,39.8209,39.8674,145731.0
2021-05-17 10:50:00,42.89,42.92,42.84,42.85,54450.0,39.8674,39.8953,39.8209,39.8302,54450.0
2021-05-17 11:00:00,42.85,42.88,42.83,42.84,31205.0,39.8302,39.8581,39.8116,39.8209,31205.0
2021-05-17 11:10:00,42.84,42.85,42.81,42.82,53104.0,39.8209,39.8302,39.793,39.8023,53104.0
2021-05-17 11:20:00,42.82,42.85,42.81,42.81,25723.0,39.8023,39.8302,39.793,39.793,25723.0
2021-05-17 11:30:00,42.81,42.83,42.76,42.76,45172.0,39.793,39.8116,39.7466,39.7466,45172.0
2021-05-17 11:40:00,42.76,42.81,42.76,42.76,38764.0,39.7466,39.793,39.7466,39.7466,38764.0
2021-05-17 11:50:00,42.77,42.77,42.73,42.74,55439.0,39.7559,39.7559,39.7187,39.728,55439.0
2021-05-17 12:00:00,42.73,42.75,42.71,42.74,28139.0,39.7187,39.7373,39.7001,39.728,28139.0
2021-05-17 12:10:00,42.75,42.76,42.71,42.74,18162.0,39.7373,39.7466,39.7001,39.728,18162.0
2021-05-17 12:20:00,42.74,42.76,42.74,42.75,18895.0,39.728,39.7466,39.728,39.7373,18895.0
2021-05-17 12:30:00,42.74,42.76,42.73,42.76,13647.0,39.728,39.7466,39.7187,39.7466,13647.0
2021-05-17 12:40:00,42.76,42.77,42.75,42.76,8996.0,39.7466,39.7559,39.7373,39.7466,8996.0
2021-05-17 12:50:00,42.77,42.78,42.75,42.76,24217.0,39.7559,39.7652,39.7373,39.7466,24217.0
2021-05-17 13:00:00,42.76,42.8,42.76,42.77,25701.0,39.7466,39.7837,39.7466,39.7559,25701.0
2021-05-17 13:10:00,42.77,42.78,42.72,42.73,22915.0,39.7559,39.7652,39.7094,39.7187,22915.0
2021-05-17 13:20:00,42.73,42.73,42.7,42.71,86802.0,39.7187,39.7187,39.6908,39.7001,86802.0
2021-05-17 13:30:00,42.71,42.72,42.68,42.71,69329.0,39.7001,39.7094,39.6722,39.7001,69329.0
2021-05-17 13:40:00,42.71,42.73,42.67,42.71,24778.0,39.7001,39.7187,39.6629,39.7001,24778.0
2021-05-17 13:50:00,42.71,42.73,42.69,42.71,47086.0,39.7001,39.7187,39.6815,39.7001,47086.0
2021-05-17 14:00:00,42.71,42.74,42.71,42.74,14726.0,39.7001,39.728,39.7001,39.728,14726.0
2021-05-17 14:10:00,42.74,42.78,42.74,42.77,14604.0,39.728,39.7652,39.728,39.7559,14604.0
2021-05-17 14:20:00,42.78,42.79,42.76,42.77,17624.0,39.7652,39.7745,39.7466,39.7559,17624.0
2021-05-17 14:30:00,42.78,42.8,42.76,42.76,27449.0,39.7652,39.7837,39.7466,39.7466,27449.0
2021-05-17 14:40:00,42.77,42.79,42.75,42.77,55977.0,39.7559,39.7745,39.7373,39.7559,55977.0
2021-05-17 14:50:00,42.77,42.82,42.77,42.81,34940.0,39.7559,39.8023,39.7559,39.793,34940.0
2021-05-17 15:00:00,42.81,42.89,42.8,42.88,597268.0,39.793,39.8674,39.7837,39.8581,597268.0
2021-05-17 15:10:00,42.88,42.9,42.84,42.86,211261.0,39.8581,39.8767,39.8209,39.8395,211261.0
2021-05-17 15:20:00,42.86,42.87,42.84,42.85,258549.0,39.8395,39.8488,39.8209,39.8302,258549.0
2021-05-17 15:30:00,42.85,42.87,42.83,42.85,275683.0,39.8302,39.8488,39.8116,39.8302,275683.0
2021-05-17 15:40:00,42.86,42.89,42.84,42.84,47987.0,39.8395,39.8674,39.8209,39.8209,47987.0
2021-05-17 15:50:00,42.85,42.89,42.82,42.87,272475.0,39.8302,39.8674,39.8023,39.8488,272475.0
2021-05-18 09:30:00,43.15,43.25,43.15,43.24,161796.0,40.1091,40.202,40.1091,40.1927,161796.0
2021-05-18 09:40:00,43.24,43.24,43.18,43.21,133419.0,40.1927,40.1927,40.137,40.1649,133419.0
2021-05-18 09:50:00,43.21,43.22,43.17,43.18,70208.0,40.1649,40.1741,40.1277,40.137,70208.0
2021-05-18 10:00:00,43.17,43.25,43.13,43.22,237518.0,40.1277,40.202,40.0905,40.1741,237518.0
2021-05-18 10:10:00,43.23,43.26,43.2,43.23,100784.0,40.1834,40.2113,40.1556,40.1834,100784.0
2021-05-18 10:20:00,43.23,43.29,43.23,43.28,55213.0,40.1834,40.2392,40.1834,40.2299,55213.0
2021-05-18 10:30:00,43.27,43.28,43.25,43.25,45887.0,40.2206,40.2299,40.202,40.202,45887.0
2021-05-18 10:40:00,43.26,43.27,43.22,43.26,52979.0,40.2113,40.2206,40.1741,40.2113,52979.0
2021-05-18 10:50:00,43.26,43.29,43.26,43.29,110382.0,40.2113,40.2392,40.2113,40.2392,110382.0
2021-05-18 11:00:00,43.29,43.31,43.27,43.3,31024.0,40.2392,40.2578,40.2206,40.2485,31024.0
2021-05-18 11:10:00,43.3,43.32,43.3,43.3,38851.0,40.2485,40.2671,40.2485,40.2485,38851.0
2021-05-18 11:20:00,43.3,43.31,43.29,43.29,52258.0,40.2485,40.2578,40.2392,40.2392,52258.0
2021-05-18 11:30:00,43.29,43.29,43.25,43.29,25995.0,40.2392,40.2392,40.202,40.2392,25995.0
2021-05-18 11:40:00,43.29,43.3,43.26,43.29,43608.0,40.2392,40.2485,40.2113,40.2392,43608.0
2021-05-18 11:50:00,43.29,43.29,43.23,43.23,28439.0,40.2392,40.2392,40.1834,40.1834,28439.0
2021-05-18 12:00:00,43.23,43.26,43.22,43.25,25649.0,40.1834,40.2113,40.1741,40.202,25649.0
2021-05-18 12:10:00,43.25,43.26,43.23,43.26,30397.0,40.202,40.2113,40.1834,40.2113,30397.0
2021-05-18 12:20:00,43.26,43.3,43.25,43.3,49435.0,40.2113,40.2485,40.202,40.2485,49435.0
2021-05-18 12:30:00,43.3,43.32,43.28,43.3,36248.0,40.2485,40.2671,40.2299,40.2485,36248.0
2021-05-18 12:40:00,43.31,43.31,43.3,43.31,2672.0,40.2578,40.2578,40.2485,40.2578,2672.0
2021-05-18 12:50:00,43.31,43.33,43.3,43.3,48631.0,40.2578,40.2764,40.2485,40.2485,48631.0
2021-05-18 13:00:00,43.3,43.3,43.27,43.27,9480.0,40.2485,40.2485,40.2206,40.2206,9480.0
2021-05-18 13:10:00,43.27,43.29,43.27,43.28,15967.0,40.2206,40.2392,40.2206,40.2299,15967.0
2021-05-18 13:20:00,43.29,43.31,43.29,43.31,64261.0,40.2392,40.2578,40.2392,40.2578,64261.0
2021-05-18 13:30:00,43.32,43.32,43.3,43.3,42783.0,40.2671,40.2671,40.2485,40.2485,42783.0
2021-05-18 13:40:00,43.3,43.31,43.28,43.29,12636.0,40.2485,40.2578,40.2299,40.2392,12636.0
2021-05-18 13:50:00,43.28,43.3,43.27,43.28,7387.0,40.2299,40.2485,40.2206,40.2299,7387.0
2021-05-18 14:00:00,43.29,43.29,43.26,43.27,12681.0,40.2392,40.2392,40.2113,40.2206,12681.0
2021-05-18 14:10:00,43.27,43.31,43.26,43.28,19069.0,40.2206,40.2578,40.2113,40.2299,19069.0
2021-05-18 14:20:00,43.29,43.3,43.26,43.27,17661.0,40.2392,40.2485,40.2113,40.2206,17661.0
2021-05-18 14:30:00,43.27,43.28,43.21,43.23,20323.0,40.2206,40.2299,40.1649,40.1834,20323.0
2021-05-18 14:40:00,43.22,43.23,43.16,43.19,53545.0,40.1741,40.1834,40.1184,40.1463,53545.0
2021-05-18 14:50:00,43.19,43.22,43.18,43.22,23731.0,40.1463,40.1741,40.137,40.1741,23731.0
2021-05-18 15:00:00,43.21,43.23,43.19,43.22,51477.0,40.1649,40.1834,40.1463,40.1741,51477.0
2021-05-18 15:10:00,43.22,43.24,43.18,43.22,130729.0,40.1741,40.1927,40.137,40.1741,130729.0
2021-05-18 15:20:00,43.22,43.23,43.2,43.21,28597.0,40.1741,40.1834,40.1556,40.1649,28597.0
2021-05-18 15:30:00,43.21,43.23,43.19,43.2,62289.0,40.1649,40.1834,40.1463,40.1556,62289.0
2021-05-18 15:40:00,43.2,43.21,43.16,43.17,87772.0,40.1556,40.1649,40.1184,40.1277,87772.0
2021-05-18 15:50:00,43.16,43.18,43.14,43.14,219282.0,40.1184,40.137,40.0998,40.0998,219282.0
2021-05-19 09:30:00,42.78,42.94,42.78,42.93,128291.0,39.7652,39.9139,39.7652,39.9046,128291.0
2021-05-19 09:40:00,42.93,42.97,42.86,42.96,205771.0,39.9046,39.9418,39.8395,39.9325,205771.0
2021-05-19 09:50:00,42.96,43.06,42.95,43.03,227623.0,39.9325,40.0254,39.9232,39.9975,227623.0
2021-05-19 10:00:00,43.03,43.04,42.89,42.91,275173.0,39.9975,40.0068,39.8674,39.886,275173.0
2021-05-19 10:10:00,42.91,42.96,42.85,42.94,178172.0,39.886,39.9325,39.8302,39.9139,178172.0
2021-05-19 10:20:00,42.94,43.06,42.93,43.05,104722.0,39.9139,40.0254,39.9046,40.0161,104722.0
2021-05-19 10:30:00,43.05,43.07,42.98,42.98,119991.0,40.0161,40.0347,39.9511,39.9511,119991.0
2021-05-19 10:40:00,42.98,43.06,42.95,43.05,131634.0,39.9511,40.0254,39.9232,40.0161,131634.0
2021-05-19 10:50:00,43.06,43.11,43.05,43.06,117083.0,40.0254,40.0719,40.0161,40.0254,117083.0
2021-05-19 11:00:00,43.05,43.09,43.02,43.09,78689.0,40.0161,40.0533,39.9882,40.0533,78689.0
2021-05-19 11:10:00,43.08,43.08,42.96,42.98,72829.0,40.044,40.044,39.9325,39.9511,72829.0
2021-05-19 11:20:00,42.98,43.05,42.97,43.03,62182.0,39.9511,40.0161,39.9418,39.9975,62182.0
2021-05-19 11:30:00,43.03,43.09,43.02,43.09,129615.0,39.9975,40.0533,39.9882,40.0533,129615.0
2021-05-19 11:40:00,43.09,43.09,43.01,43.02,44464.0,40.0533,40.0533,39.9789,39.9882,44464.0
2021-05-19 11:50:00,43.02,43.12,43.01,43.11,58954.0,39.9882,40.0812,39.9789,40.0719,58954.0
2021-05-19 12:00:00,43.11,43.12,43.08,43.11,21655.0,40.0719,40.0812,40.044,40.0719,21655.0
2021-05-19 12:10:00,43.11,43.16,43.11,43.14,18611.0,40.0719,40.1184,40.0719,40.0998,18611.0
2021-05-19 12:20:00,43.15,43.15,43.12,43.13,12590.0,40.1091,40.1091,40.0812,40.0905,12590.0
2021-05-19 12:30:00,43.13,43.15,43.12,43.14,29338.0,40.0905,40.1091,40.0812,40.0998,29338.0
2021-05-19 12:40:00,43.15,43.18,43.13,43.15,9466.0,40.1091,40.137,40.0905,40.1091,9466.0
2021-05-19 12:50:00,43.15,43.19,43.14,43.18,27370.0,40.1091,40.1463,40.0998,40.137,27370.0
2021-05-19 13:00:00,43.18,43.23,43.18,43.22,78485.0,40.137,40.1834,40.137,40.1741,78485.0
2021-05-19 13:10:00,43.22,43.25,43.21,43.23,33590.0,40.1741,40.202,40.1649,40.1834,33590.0
2021-05-19 13:20:00,43.23,43.23,43.18,43.22,18927.0,40.1834,40.1834,40.137,40.1741,18927.0
2021-05-19 13:30:00,43.21,43.22,43.14,43.18,36407.0,40.1649,40.1741,40.0998,40.137,36407.0
2021-05-19 13:40:00,43.17,43.19,43.15,43.19,24883.0,40.1277,40.1463,40.1091,40.1463,24883.0
2021-05-19 13:50:00,43.19,43.22,43.18,43.2,14280.0,40.1463,40.1741,40.137,40.1556,14280.0
2021-05-19 14:00:00,43.19,43.2,43.02,43.05,151555.0,40.1463,40.1556,39.9882,40.0161,151555.0
2021-05-19 14:10:00,43.03,43.04,42.96,43.02,139961.0,39.9975,40.0068,39.9325,39.9882,139961.0
2021-05-19 14:20:00,43.04,43.2,43.03,43.18,96806.0,40.0068,40.1556,39.9975,40.137,96806.0
2021-05-19 14:30:00,43.18,43.21,43.06,43.07,73672.0,40.137,40.1649,40.0254,40.0347,73672.0
2021-05-19 14:40:00,43.07,43.08,42.99,42.99,74288.0,40.0347,40.044,39.9604,39.9604,74288.0
2021-05-19 14:50:00,43.0,43.1,42.99,43.05,87187.0,39.9697,40.0626,39.9604,40.0161,87187.0
2021-05-19 15:00:00,43.05,43.08,42.98,43.08,82933.0,40.0161,40.044,39.9511,40.044,82933.0
2021-05-19 15:10:00,43.07,43.11,43.07,43.1,45129.0,40.0347,40.0719,40.0347,40.0626,45129.0
2021-05-19 15:20:00,43.11,43.19,43.09,43.17,210277.0,40.0719,40.1463,40.0533,40.1277,210277.0
2021-05-19 15:30:00,43.17,43.17,43.12,43.14,102156.0,40.1277,40.1277,40.0812,40.0998,102156.0
2021-05-19 15:40:00,43.14,43.15,43.08,43.1,86995.0,40.0998,40.1091,40.044,40.0626,86995.0
2021-05-19 15:50:00,43.1,43.21,43.1,43.19,248080.0,40.0626,40.1649,40.0626,40.1463,248080.0
2021-05-20 09:30:00,43.13,43.17,43.1,43.11,67205.0,40.0905,40.1277,40.0626,40.0719,67205.0
2021-05-20 09:40:00,43.11,43.2,43.09,43.2,158846.0,40.0719,40.1556,40.0533,40.1556,158846.0
2021-05-20 09:50:00,43.2,43.21,43.16,43.16,93153.0,40.1556,40.1649,40.1184,40.1184,93153.0
2021-05-20 10:00:00,43.15,43.19,43.14,43.14,33798.0,40.1091,40.1463,40.0998,40.0998,33798.0
2021-05-20 10:10:00,43.15,43.16,43.09,43.12,39694.0,40.1091,40.1184,40.0533,40.0812,39694.0
2021-05-20 10:20:00,43.12,43.15,43.11,43.13,37888.0,40.0812,40.1091,40.0719,40.0905,37888.0
2021-05-20 10:30:00,43.14,43.15,43.11,43.13,34277.0,40.0998,40.1091,40.0719,40.0905,34277.0
2021-05-20 10:40:00,43.13,43.16,43.11,43.12,39720.0,40.0905,40.1184,40.0719,40.0812,39720.0
2021-05-20 10:50:00,43.12,43.14,43.1,43.11,15541.0,40.0812,40.0998,40.0626,40.0719,15541.0
2021-05-20 11:00:00,43.12,43.13,43.08,43.11,31271.0,40.0812,40.0905,40.044,40.0719,31271.0
2021-05-20 11:10:00,43.12,43.15,43.1,43.11,107671.0,40.0812,40.1091,40.0626,40.0719,107671.0
2021-05-20 11:20:00,43.1,43.14,43.09,43.13,126085.0,40.0626,40.0998,40.0533,40.0905,126085.0
2021-05-20 11:30:00,43.12,43.2,43.1,43.19,142972.0,40.0812,40.1556,40.0626,40.1463,142972.0
2021-05-20 11:40:00,43.19,43.24,43.18,43.22,78805.0,40.1463,40.1927,40.137,40.1741,78805.0
2021-05-20 11:50:00,43.23,43.24,43.18,43.2,37034.0,40.1834,40.1927,40.137,40.1556,37034.0
2021-05-20 12:00:00,43.2,43.21,43.17,43.2,28840.0,40.1556,40.1649,40.1277,40.1556,28840.0
2021-05-20 12:10:00,43.2,43.21,43.14,43.16,37032.0,40.1556,40.1649,40.0998,40.1184,37032.0
2021-05-20 12:20:00,43.16,43.18,43.15,43.18,14119.0,40.1184,40.137,40.1091,40.137,14119.0
2021-05-20 12:30:00,43.18,43.18,43.11,43.12,132113.0,40.137,40.137,40.0719,40.0812,132113.0
2021-05-20 12:40:00,43.13,43.17,43.12,43.17,108099.0,40.0905,40.1277,40.0812,40.1277,108099.0
2021-05-20 12:50:00,43.18,43.21,43.17,43.2,34487.0,40.137,40.1649,40.1277,40.1556,34487.0
2021-05-20 13:00:00,43.2,43.2,43.16,43.18,25050.0,40.1556,40.1556,40.1184,40.137,25050.0
2021-05-20 13:10:00,43.18,43.19,43.16,43.17,236928.0,40.137,40.1463,40.1184,40.1277,236928.0
2021-05-20 13:20:00,43.16,43.22,43.16,43.2,45471.0,40.1184,40.1741,40.1184,40.1556,45471.0
2021-05-20 13:30:00,43.2,43.21,43.17,43.18,25351.0,40.1556,40.1649,40.1277,40.137,25351.0
2021-05-20 13:40:00,43.18,43.21,43.17,43.21,16473.0,40.137,40.1649,40.1277,40.1649,16473.0
2021-05-20 13:50:00,43.2,43.2,43.15,43.18,24079.0,40.1556,40.1556,40.1091,40.137,24079.0
2021-05-20 14:00:00,43.18,43.19,43.17,43.18,19914.0,40.137,40.1463,40.1277,40.137,19914.0
2021-05-20 14:10:00,43.19,43.19,43.16,43.17,33884.0,40.1463,40.1463,40.1184,40.1277,33884.0
2021-05-20 14:20:00,43.17,43.19,43.16,43.19,21070.0,40.1277,40.1463,40.1184,40.1463,21070.0
2021-05-20 14:30:00,43.19,43.2,43.17,43.19,22142.0,40.1463,40.1556,40.1277,40.1463,22142.0
2021-05-20 14:40:00,43.19,43.21,43.18,43.21,52785.0,40.1463,40.1649,40.137,40.1649,52785.0
2021-05-20 14:50:00,43.21,43.23,43.19,43.2,32180.0,40.1649,40.1834,40.1463,40.1556,32180.0
2021-05-20 15:00:00,43.2,43.21,43.18,43.19,35178.0,40.1556,40.1649,40.137,40.1463,35178.0
2021-05-20 15:10:00,43.19,43.22,43.19,43.22,8807.0,40.1463,40.1741,40.1463,40.1741,8807.0
2021-05-20 15:20:00,43.22,43.24,43.21,43.24,22682.0,40.1741,40.1927,40.1649,40.1927,22682.0
2021-05-20 15:30:00,43.23,43.24,43.21,43.23,37599.0,40.1834,40.1927,40.1649,40.1834,37599.0
2021-05-20 15:40:00,43.23,43.25,43.2,43.22,65706.0,40.1834,40.202,40.1556,40.1741,65706.0
2021-05-20 15:50:00,43.22,43.23,43.17,43.19,224301.0,40.1741,40.1834,40.1277,40.1463,224301.0
2021-05-21 09:30:00,43.54,43.54,43.36,43.38,268846.0,40.4716,40.4716,40.3043,40.3229,268846.0
2021-05-21 09:40:00,43.38,43.42,43.35,43.37,70149.0,40.3229,40.3601,40.295,40.3136,70149.0
2021-05-21 09:50:00,43.37,43.42,43.34,43.41,92153.0,40.3136,40.3601,40.2857,40.3508,92153.0
2021-05-21 10:00:00,43.41,43.42,43.32,43.33,158371.0,40.3508,40.3601,40.2671,40.2764,158371.0
2021-05-21 10:10:00,43.33,43.34,43.28,43.31,182021.0,40.2764,40.2857,40.2299,40.2578,182021.0
2021-05-21 10:20:00,43.31,43.35,43.31,43.34,79300.0,40.2578,40.295,40.2578,40.2857,79300.0
2021-05-21 10:30:00,43.33,43.36,43.28,43.29,142783.0,40.2764,40.3043,40.2299,40.2392,142783.0
2021-05-21 10:40:00,43.29,43.31,43.27,43.3,79921.0,40.2392,40.2578,40.2206,40.2485,79921.0
2021-05-21 10:50:00,43.3,43.32,43.27,43.32,98774.0,40.2485,40.2671,40.2206,40.2671,98774.0
2021-05-21 11:00:00,43.32,43.32,43.29,43.3,69519.0,40.2671,40.2671,40.2392,40.2485,69519.0
2021-05-21 11:10:00,43.3,43.32,43.28,43.31,89616.0,40.2485,40.2671,40.2299,40.2578,89616.0
2021-05-21 11:20:00,43.31,43.31,43.2,43.21,120839.0,40.2578,40.2578,40.1556,40.1649,120839.0
2021-05-21 11:30:00,43.21,43.26,43.21,43.23,98633.0,40.1649,40.2113,40.1649,40.1834,98633.0
2021-05-21 11:40:00,43.24,43.24,43.18,43.19,103568.0,40.1927,40.1927,40.137,40.1463,103568.0
2021-05-21 11:50:00,43.19,43.21,43.15,43.16,141255.0,40.1463,40.1649,40.1091,40.1184,141255.0
2021-05-21 12:00:00,43.16,43.19,43.12,43.12,150538.0,40.1184,40.1463,40.0812,40.0812,150538.0
2021-05-21 12:10:00,43.11,43.16,43.1,43.15,78425.0,40.0719,40.1184,40.0626,40.1091,78425.0
2021-05-21 12:20:00,43.15,43.15,43.13,43.15,31172.0,40.1091,40.1091,40.0905,40.1091,31172.0
2021-05-21 12:30:00,43.16,43.17,43.14,43.17,56241.0,40.1184,40.1277,40.0998,40.1277,56241.0
2021-05-21 12:40:00,43.17,43.18,43.12,43.12,29529.0,40.1277,40.137,40.0812,40.0812,29529.0
2021-05-21 12:50:00,43.12,43.13,43.07,43.11,76171.0,40.0812,40.0905,40.0347,40.0719,76171.0
2021-05-21 13:00:00,43.1,43.15,43.09,43.15,83119.0,40.0626,40.1091,40.0533,40.1091,83119.0
2021-05-21 13:10:00,43.15,43.15,43.09,43.09,57385.0,40.1091,40.1091,40.0533,40.0533,57385.0
2021-05-21 13:20:00,43.09,43.13,43.09,43.13,37626.0,40.0533,40.0905,40.0533,40.0905,37626.0
2021-05-21 13:30:00,43.13,43.16,43.12,43.16,25824.0,40.0905,40.1184,40.0812,40.1184,25824.0
2021-05-21 13:40:00,43.16,43.17,43.14,43.17,28065.0,40.1184,40.1277,40.0998,40.1277,28065.0
2021-05-21 13:50:00,43.18,43.18,43.16,43.17,24130.0,40.137,40.137,40.1184,40.1277,24130.0
2021-05-21 14:00:00,43.17,43.19,43.17,43.18,23785.0,40.1277,40.1463,40.1277,40.137,23785.0
2021-05-21 14:10:00,43.18,43.19,43.17,43.18,45565.0,40.137,40.1463,40.1277,40.137,45565.0
2021-05-21 14:20:00,43.19,43.19,43.16,43.17,25758.0,40.1463,40.1463,40.1184,40.1277,25758.0
2021-05-21 14:30:00,43.18,43.18,43.13,43.14,70565.0,40.137,40.137,40.0905,40.0998,70565.0
2021-05-21 14:40:00,43.14,43.14,43.12,43.14,15873.0,40.0998,40.0998,40.0812,40.0998,15873.0
2021-05-21 14:50:00,43.14,43.17,43.14,43.16,74168.0,40.0998,40.1277,40.0998,40.1184,74168.0
2021-05-21 15:00:00,43.16,43.17,43.13,43.16,75402.0,40.1184,40.1277,40.0905,40.1184,75402.0
2021-05-21 15:10:00,43.16,43.18,43.14,43.14,87215.0,40.1184,40.137,40.0998,40.0998,87215.0
2021-05-21 15:20:00,43.14,43.16,43.11,43.13,126106.0,40.0998,40.1184,40.0719,40.0905,126106.0
2021-05-21 15:30:00,43.13,43.13,43.08,43.09,128982.0,40.0905,40.0905,40.044,40.0533,128982.0
2021-05-21 15:40:00,43.09,43.1,43.04,43.08,152833.0,40.0533,40.0626,40.0068,40.044,152833.0
2021-05-21 15:50:00,43.08,43.11,43.04,43.1,273755.0,40.044,40.0719,40.0068,40.0626,273755.0
2021-05-24 09:30:00,43.39,43.5,43.35,43.49,91912.0,40.3322,40.4344,40.295,40.4251,91912.0
2021-05-24 09:40:00,43.49,43.53,43.45,43.52,79120.0,40.4251,40.4623,40.3879,40.453,79120.0
2021-05-24 09:50:00,43.52,43.63,43.51,43.63,320991.0,40.453,40.5553,40.4437,40.5553,320991.0
2021-05-24 10:00:00,43.63,43.65,43.58,43.61,110195.0,40.5553,40.5738,40.5088,40.5367,110195.0
2021-05-24 10:10:00,43.62,43.66,43.6,43.65,39177.0,40.546,40.5831,40.5274,40.5738,39177.0
2021-05-24 10:20:00,43.66,43.69,43.63,43.66,49609.0,40.5831,40.611,40.5553,40.5831,49609.0
2021-05-24 10:30:00,43.66,43.66,43.61,43.66,31630.0,40.5831,40.5831,40.5367,40.5831,31630.0
2021-05-24 10:40:00,43.66,43.67,43.61,43.62,118870.0,40.5831,40.5924,40.5367,40.546,118870.0
2021-05-24 10:50:00,43.62,43.65,43.61,43.64,57114.0,40.546,40.5738,40.5367,40.5645,57114.0
2021-05-24 11:00:00,43.64,43.66,43.62,43.65,15913.0,40.5645,40.5831,40.546,40.5738,15913.0
2021-05-24 11:10:00,43.64,43.65,43.61,43.65,33363.0,40.5645,40.5738,40.5367,40.5738,33363.0
2021-05-24 11:20:00,43.65,43.66,43.62,43.63,42554.0,40.5738,40.5831,40.546,40.5553,42554.0
2021-05-24 11:30:00,43.64,43.64,43.61,43.62,16603.0,40.5645,40.5645,40.5367,40.546,16603.0
2021-05-24 11:40:00,43.62,43.63,43.61,43.61,19114.0,40.546,40.5553,40.5367,40.5367,19114.0
2021-05-24 11:50:00,43.61,43.61,43.56,43.59,40052.0,40.5367,40.5367,40.4902,40.5181,40052.0
2021-05-24 12:00:00,43.59,43.61,43.57,43.58,29200.0,40.5181,40.5367,40.4995,40.5088,29200.0
2021-05-24 12:10:00,43.58,43.58,43.56,43.57,47662.0,40.5088,40.5088,40.4902,40.4995,47662.0
2021-05-24 12:20:00,43.57,43.58,43.55,43.57,13598.0,40.4995,40.5088,40.4809,40.4995,13598.0
2021-05-24 12:30:00,43.57,43.61,43.56,43.61,141780.0,40.4995,40.5367,40.4902,40.5367,141780.0
2021-05-24 12:40:00,43.61,43.63,43.6,43.63,20291.0,40.5367,40.5553,40.5274,40.5553,20291.0
2021-05-24 12:50:00,43.64,43.64,43.6,43.61,23549.0,40.5645,40.5645,40.5274,40.5367,23549.0
2021-05-24 13:00:00,43.62,43.63,43.6,43.61,34755.0,40.546,40.5553,40.5274,40.5367,34755.0
2021-05-24 13:10:00,43.61,43.61,43.58,43.6,42223.0,40.5367,40.5367,40.5088,40.5274,42223.0
2021-05-24 13:20:00,43.61,43.64,43.6,43.64,12069.0,40.5367,40.5645,40.5274,40.5645,12069.0
2021-05-24 13:30:00,43.64,43.65,43.61,43.61,39981.0,40.5645,40.5738,40.5367,40.5367,39981.0
2021-05-24 13:40:00,43.61,43.64,43.6,43.63,21169.0,40.5367,40.5645,40.5274,40.5553,21169.0
2021-05-24 13:50:00,43.64,43.64,43.62,43.63,16501.0,40.5645,40.5645,40.546,40.5553,16501.0
2021-05-24 14:00:00,43.63,43.64,43.62,43.63,24335.0,40.5553,40.5645,40.546,40.5553,24335.0
2021-05-24 14:10:00,43.63,43.63,43.62,43.63,10869.0,40.5553,40.5553,40.546,40.5553,10869.0
2021-05-24 14:20:00,43.62,43.63,43.6,43.61,23359.0,40.546,40.5553,40.5274,40.5367,23359.0
2021-05-24 14:30:00,43.6,43.61,43.58,43.61,79694.0,40.5274,40.5367,40.5088,40.5367,79694.0
2021-05-24 14:40:00,43.61,43.62,43.6,43.61,26650.0,40.5367,40.546,40.5274,40.5367,26650.0
2021-05-24 14:50:00,43.61,43.64,43.6,43.64,33629.0,40.5367,40.5645,40.5274,40.5645,33629.0
2021-05-24 15:00:00,43.64,43.64,43.62,43.63,58927.0,40.5645,40.5645,40.546,40.5553,58927.0
2021-05-24 15:10:00,43.63,43.64,43.61,43.63,28508.0,40.5553,40.5645,40.5367,40.5553,28508.0
2021-05-24 15:20:00,43.63,43.64,43.62,43.63,14085.0,40.5553,40.5645,40.546,40.5553,14085.0
2021-05-24 15:30:00,43.63,43.64,43.62,43.63,41716.0,40.5553,40.5645,40.546,40.5553,41716.0
2021-05-24 15:40:00,43.63,43.63,43.58,43.59,67304.0,40.5553,40.5553,40.5088,40.5181,67304.0
2021-05-24 15:50:00,43.59,43.6,43.57,43.58,190831.0,40.5181,40.5274,40.4995,40.5088,190831.0
2021-05-25 09:30:00,43.66,43.69,43.61,43.69,188388.0,40.5831,40.611,40.5367,40.611,188388.0
2021-05-25 09:40:00,43.68,43.74,43.67,43.7,134704.0,40.6017,40.6575,40.5924,40.6203,134704.0
2021-05-25 09:50:00,43.71,43.71,43.62,43.69,73450.0,40.6296,40.6296,40.546,40.611,73450.0
2021-05-25 10:00:00,43.68,43.73,43.66,43.7,71042.0,40.6017,40.6482,40.5831,40.6203,71042.0
2021-05-25 10:10:00,43.7,43.73,43.67,43.68,51768.0,40.6203,40.6482,40.5924,40.6017,51768.0
2021-05-25 10:20:00,43.68,43.72,43.67,43.7,51719.0,40.6017,40.6389,40.5924,40.6203,51719.0
2021-05-25 10:30:00,43.71,43.71,43.66,43.66,36584.0,40.6296,40.6296,40.5831,40.5831,36584.0
2021-05-25 10:40:00,43.67,43.72,43.64,43.7,66384.0,40.5924,40.6389,40.5645,40.6203,66384.0
2021-05-25 10:50:00,43.7,43.7,43.64,43.66,210340.0,40.6203,40.6203,40.5645,40.5831,210340.0
2021-05-25 11:00:00,43.65,43.68,43.62,43.63,119343.0,40.5738,40.6017,40.546,40.5553,119343.0
2021-05-25 11:10:00,43.62,43.66,43.58,43.59,53887.0,40.546,40.5831,40.5088,40.5181,53887.0
2021-05-25 11:20:00,43.6,43.62,43.58,43.59,44153.0,40.5274,40.546,40.5088,40.5181,44153.0
2021-05-25 11:30:00,43.59,43.62,43.57,43.62,75545.0,40.5181,40.546,40.4995,40.546,75545.0
2021-05-25 11:40:00,43.61,43.66,43.6,43.65,87394.0,40.5367,40.5831,40.5274,40.5738,87394.0
2021-05-25 11:50:00,43.64,43.66,43.61,43.66,45244.0,40.5645,40.5831,40.5367,40.5831,45244.0
2021-05-25 12:00:00,43.66,43.67,43.57,43.61,58037.0,40.5831,40.5924,40.4995,40.5367,58037.0
2021-05-25 12:10:00,43.61,43.64,43.59,43.64,52379.0,40.5367,40.5645,40.5181,40.5645,52379.0
2021-05-25 12:20:00,43.64,43.66,43.63,43.66,49303.0,40.5645,40.5831,40.5553,40.5831,49303.0
2021-05-25 12:30:00,43.66,43.68,43.64,43.67,55294.0,40.5831,40.6017,40.5645,40.5924,55294.0
2021-05-25 12:40:00,43.66,43.68,43.64,43.64,23274.0,40.5831,40.6017,40.5645,40.5645,23274.0
2021-05-25 12:50:00,43.64,43.67,43.64,43.67,20013.0,40.5645,40.5924,40.5645,40.5924,20013.0
2021-05-25 13:00:00,43.67,43.67,43.61,43.65,20826.0,40.5924,40.5924,40.5367,40.5738,20826.0
2021-05-25 13:10:00,43.65,43.69,43.64,43.66,22053.0,40.5738,40.611,40.5645,40.5831,22053.0
2021-05-25 13:20:00,43.67,43.69,43.67,43.69,16738.0,40.5924,40.611,40.5924,40.611,16738.0
2021-05-25 13:30:00,43.69,43.69,43.66,43.67,15136.0,40.611,40.611,40.5831,40.5924,15136.0
2021-05-25 13:40:00,43.67,43.67,43.63,43.65,17163.0,40.5924,40.5924,40.5553,40.5738,17163.0
2021-05-25 13:50:00,43.64,43.65,43.62,43.62,19086.0,40.5645,40.5738,40.546,40.546,19086.0
2021-05-25 14:00:00,43.62,43.62,43.58,43.6,34421.0,40.546,40.546,40.5088,40.5274,34421.0
2021-05-25 14:10:00,43.59,43.6,43.56,43.57,32912.0,40.5181,40.5274,40.4902,40.4995,32912.0
2021-05-25 14:20:00,43.57,43.59,43.56,43.58,33530.0,40.4995,40.5181,40.4902,40.5088,33530.0
2021-05-25 14:30:00,43.57,43.6,43.57,43.59,20177.0,40.4995,40.5274,40.4995,40.5181,20177.0
2021-05-25 14:40:00,43.59,43.6,43.58,43.59,20221.0,40.5181,40.5274,40.5088,40.5181,20221.0
2021-05-25 14:50:00,43.59,43.6,43.58,43.59,39236.0,40.5181,40.5274,40.5088,40.5181,39236.0
2021-05-25 15:00:00,43.59,43.59,43.54,43.55,40732.0,40.5181,40.5181,40.4716,40.4809,40732.0
2021-05-25 15:10:00,43.55,43.55,43.52,43.54,30840.0,40.4809,40.4809,40.453,40.4716,30840.0
2021-05-25 15:20:00,43.55,43.59,43.54,43.55,49728.0,40.4809,40.5181,40.4716,40.4809,49728.0
2021-05-25 15:30:00,43.54,43.55,43.51,43.55,182260.0,40.4716,40.4809,40.4437,40.4809,182260.0
2021-05-25 15:40:00,43.54,43.56,43.53,43.53,72581.0,40.4716,40.4902,40.4623,40.4623,72581.0
2021-05-25 15:50:00,43.52,43.59,43.52,43.56,327322.0,40.453,40.5181,40.453,40.4902,327322.0
2021-05-26 09:30:00,43.91,43.95,43.83,43.88,414697.0,40.8155,40.8527,40.7412,40.7876,414697.0
2021-05-26 09:40:00,43.88,43.89,43.85,43.87,123147.0,40.7876,40.7969,40.7597,40.7783,123147.0
2021-05-26 09:50:00,43.86,43.93,43.86,43.9,147405.0,40.769,40.8341,40.769,40.8062,147405.0
2021-05-26 10:00:00,43.91,43.95,43.89,43.95,81024.0,40.8155,40.8527,40.7969,40.8527,81024.0
2021-05-26 10:10:00,43.95,44.0,43.94,44.0,74013.0,40.8527,40.8992,40.8434,40.8992,74013.0
2021-05-26 10:20:00,44.0,44.02,43.99,44.01,68751.0,40.8992,40.9178,40.8899,40.9085,68751.0
2021-05-26 10:30:00,44.02,44.04,44.01,44.03,64428.0,40.9178,40.9364,40.9085,40.9271,64428.0
2021-05-26 10:40:00,44.03,44.04,44.0,44.03,62716.0,40.9271,40.9364,40.8992,40.9271,62716.0
2021-05-26 10:50:00,44.03,44.05,44.01,44.05,89228.0,40.9271,40.9457,40.9085,40.9457,89228.0
2021-05-26 11:00:00,44.05,44.07,44.04,44.07,65800.0,40.9457,40.9642,40.9364,40.9642,65800.0
2021-05-26 11:10:00,44.06,44.06,44.01,44.02,101692.0,40.9549,40.9549,40.9085,40.9178,101692.0
2021-05-26 11:20:00,44.02,44.02,44.0,44.0,62157.0,40.9178,40.9178,40.8992,40.8992,62157.0
2021-05-26 11:30:00,44.0,44.01,43.96,44.01,131498.0,40.8992,40.9085,40.862,40.9085,131498.0
2021-05-26 11:40:00,44.01,44.05,44.0,44.05,41504.0,40.9085,40.9457,40.8992,40.9457,41504.0
2021-05-26 11:50:00,44.05,44.05,44.03,44.04,28209.0,40.9457,40.9457,40.9271,40.9364,28209.0
2021-05-26 12:00:00,44.04,44.06,44.03,44.05,24193.0,40.9364,40.9549,40.9271,40.9457,24193.0
2021-05-26 12:10:00,44.05,44.08,44.04,44.08,39916.0,40.9457,40.9735,40.9364,40.9735,39916.0
2021-05-26 12:20:00,44.08,44.08,44.07,44.08,17404.0,40.9735,40.9735,40.9642,40.9735,17404.0
2021-05-26 12:30:00,44.08,44.09,44.07,44.08,38105.0,40.9735,40.9828,40.9642,40.9735,38105.0
2021-05-26 12:40:00,44.08,44.1,44.07,44.09,17251.0,40.9735,40.9921,40.9642,40.9828,17251.0
2021-05-26 12:50:00,44.09,44.1,44.08,44.09,22914.0,40.9828,40.9921,40.9735,40.9828,22914.0
2021-05-26 13:00:00,44.09,44.1,44.07,44.08,44106.0,40.9828,40.9921,40.9642,40.9735,44106.0
2021-05-26 13:10:00,44.07,44.08,44.06,44.08,19541.0,40.9642,40.9735,40.9549,40.9735,19541.0
2021-05-26 13:20:00,44.08,44.1,44.07,44.09,13042.0,40.9735,40.9921,40.9642,40.9828,13042.0
2021-05-26 13:30:00,44.09,44.1,44.08,44.09,14450.0,40.9828,40.9921,40.9735,40.9828,14450.0
2021-05-26 13:40:00,44.09,44.1,44.06,44.07,11079.0,40.9828,40.9921,40.9549,40.9642,11079.0
2021-05-26 13:50:00,44.07,44.09,44.05,44.08,41678.0,40.9642,40.9828,40.9457,40.9735,41678.0
2021-05-26 14:00:00,44.08,44.09,44.07,44.09,16822.0,40.9735,40.9828,40.9642,40.9828,16822.0
2021-05-26 14:10:00,44.09,44.11,44.09,44.11,42854.0,40.9828,41.0014,40.9828,41.0014,42854.0
2021-05-26 14:20:00,44.11,44.14,44.11,44.14,50294.0,41.0014,41.0293,41.0014,41.0293,50294.0
2021-05-26 14:30:00,44.15,44.16,44.13,44.14,65626.0,41.0386,41.0479,41.02,41.0293,65626.0
2021-05-26 14:40:00,44.14,44.15,44.13,44.15,28093.0,41.0293,41.0386,41.02,41.0386,28093.0
2021-05-26 14:50:00,44.14,44.15,44.11,44.13,19292.0,41.0293,41.0386,41.0014,41.02,19292.0
2021-05-26 15:00:00,44.13,44.14,44.12,44.13,43156.0,41.02,41.0293,41.0107,41.02,43156.0
2021-05-26 15:10:00,44.14,44.14,44.12,44.13,28866.0,41.0293,41.0293,41.0107,41.02,28866.0
2021-05-26 15:20:00,44.13,44.14,44.11,44.12,29447.0,41.02,41.0293,41.0014,41.0107,29447.0
2021-05-26 15:30:00,44.12,44.13,44.1,44.13,48384.0,41.0107,41.02,40.9921,41.02,48384.0
2021-05-26 15:40:00,44.13,44.14,44.12,44.14,91837.0,41.02,41.0293,41.0107,41.0293,91837.0
2021-05-26 15:50:00,44.14,44.14,44.06,44.07,309245.0,41.0293,41.0293,40.9549,40.9642,309245.0
2021-05-27 09:30:00,44.27,44.29,44.2,44.24,328853.0,41.1501,41.1687,41.0851,41.1223,328853.0
2021-05-27 09:40:00,44.24,44.27,44.23,44.25,118217.0,41.1223,41.1501,41.113,41.1316,118217.0
2021-05-27 09:50:00,44.25,44.29,44.23,44.28,123521.0,41.1316,41.1687,41.113,41.1594,123521.0
2021-05-27 10:00:00,44.28,44.32,44.27,44.32,115947.0,41.1594,41.1966,41.1501,41.1966,115947.0
2021-05-27 10:10:00,44.31,44.34,44.31,44.33,64097.0,41.1873,41.2152,41.1873,41.2059,64097.0
2021-05-27 10:20:00,44.34,44.34,44.31,44.34,74191.0,41.2152,41.2152,41.1873,41.2152,74191.0
2021-05-27 10:30:00,44.35,44.37,44.3,44.31,92272.0,41.2245,41.2431,41.178,41.1873,92272.0
2021-05-27 10:40:00,44.32,44.32,44.27,44.28,72759.0,41.1966,41.1966,41.1501,41.1594,72759.0
2021-05-27 10:50:00,44.29,44.31,44.26,44.28,115712.0,41.1687,41.1873,41.1409,41.1594,115712.0
2021-05-27 11:00:00,44.28,44.31,44.27,44.28,75211.0,41.1594,41.1873,41.1501,41.1594,75211.0
2021-05-27 11:10:00,44.27,44.29,44.26,44.29,34901.0,41.1501,41.1687,41.1409,41.1687,34901.0
2021-05-27 11:20:00,44.29,44.3,44.2,44.2,86269.0,41.1687,41.178,41.0851,41.0851,86269.0
2021-05-27 11:30:00,44.2,44.23,44.18,44.23,58342.0,41.0851,41.113,41.0665,41.113,58342.0
2021-05-27 11:40:00,44.24,44.3,44.24,44.25,70632.0,41.1223,41.178,41.1223,41.1316,70632.0
2021-05-27 11:50:00,44.25,44.3,44.24,44.29,33876.0,41.1316,41.178,41.1223,41.1687,33876.0
2021-05-27 12:00:00,44.29,44.3,44.25,44.26,60964.0,41.1687,41.178,41.1316,41.1409,60964.0
2021-05-27 12:10:00,44.26,44.29,44.25,44.26,61536.0,41.1409,41.1687,41.1316,41.1409,61536.0
2021-05-27 12:20:00,44.25,44.26,44.22,44.24,56886.0,41.1316,41.1409,41.1037,41.1223,56886.0
2021-05-27 12:30:00,44.23,44.25,44.22,44.23,138079.0,41.113,41.1316,41.1037,41.113,138079.0
2021-05-27 12:40:00,44.24,44.24,44.17,44.18,59398.0,41.1223,41.1223,41.0572,41.0665,59398.0
2021-05-27 12:50:00,44.18,44.22,44.17,44.19,74470.0,41.0665,41.1037,41.0572,41.0758,74470.0
2021-05-27 13:00:00,44.19,44.22,44.19,44.2,58226.0,41.0758,41.1037,41.0758,41.0851,58226.0
2021-05-27 13:10:00,44.21,44.22,44.18,44.21,33321.0,41.0944,41.1037,41.0665,41.0944,33321.0
2021-05-27 13:20:00,44.21,44.22,44.16,44.18,45602.0,41.0944,41.1037,41.0479,41.0665,45602.0
2021-05-27 13:30:00,44.18,44.22,44.17,44.2,73688.0,41.0665,41.1037,41.0572,41.0851,73688.0
2021-05-27 13:40:00,44.21,44.22,44.2,44.22,28012.0,41.0944,41.1037,41.0851,41.1037,28012.0
2021-05-27 13:50:00,44.23,44.25,44.23,44.23,36553.0,41.113,41.1316,41.113,41.113,36553.0
2021-05-27 14:00:00,44.23,44.24,44.22,44.23,34617.0,41.113,41.1223,41.1037,41.113,34617.0
2021-05-27 14:10:00,44.23,44.24,44.19,44.22,88227.0,41.113,41.1223,41.0758,41.1037,88227.0
2021-05-27 14:20:00,44.22,44.23,44.2,44.23,50619.0,41.1037,41.113,41.0851,41.113,50619.0
2021-05-27 14:30:00,44.23,44.25,44.22,44.23,86233.0,41.113,41.1316,41.1037,41.113,86233.0
2021-05-27 14:40:00,44.24,44.24,44.23,44.23,38743.0,41.1223,41.1223,41.113,41.113,38743.0
2021-05-27 14:50:00,44.24,44.26,44.23,44.26,44632.0,41.1223,41.1409,41.113,41.1409,44632.0
2021-05-27 15:00:00,44.25,44.26,44.2,44.21,124366.0,41.1316,41.1409,41.0851,41.0944,124366.0
2021-05-27 15:10:00,44.2,44.24,44.19,44.21,71265.0,41.0851,41.1223,41.0758,41.0944,71265.0
2021-05-27 15:20:00,44.22,44.24,44.21,44.22,52105.0,41.1037,41.1223,41.0944,41.1037,52105.0
2021-05-27 15:30:00,44.22,44.26,44.22,44.25,85829.0,41.1037,41.1409,41.1037,41.1316,85829.0
2021-05-27 15:40:00,44.26,44.28,44.23,44.27,120537.0,41.1409,41.1594,41.113,41.1501,120537.0
2021-05-27 15:50:00,44.27,44.29,44.23,44.24,313216.0,41.1501,41.1687,41.113,41.1223,313216.0
2021-05-28 09:30:00,44.28,44.43,44.24,44.4,151094.0,41.1594,41.2989,41.1223,41.271,151094.0
2021-05-28 09:40:00,44.4,44.42,44.37,44.41,126582.0,41.271,41.2896,41.2431,41.2803,126582.0
2021-05-28 09:50:00,44.41,44.49,44.41,44.44,108080.0,41.2803,41.3546,41.2803,41.3082,108080.0
2021-05-28 10:00:00,44.45,44.48,44.41,44.46,135784.0,41.3175,41.3454,41.2803,41.3268,135784.0
2021-05-28 10:10:00,44.46,44.47,44.37,44.37,120573.0,41.3268,41.3361,41.2431,41.2431,120573.0
2021-05-28 10:20:00,44.38,44.39,44.34,44.34,50670.0,41.2524,41.2617,41.2152,41.2152,50670.0
2021-05-28 10:30:00,44.35,44.43,44.34,44.39,44739.0,41.2245,41.2989,41.2152,41.2617,44739.0
2021-05-28 10:40:00,44.39,44.48,44.38,44.41,46163.0,41.2617,41.3454,41.2524,41.2803,46163.0
2021-05-28 10:50:00,44.42,44.46,44.41,44.44,69422.0,41.2896,41.3268,41.2803,41.3082,69422.0
2021-05-28 11:00:00,44.44,44.45,44.4,44.42,112860.0,41.3082,41.3175,41.271,41.2896,112860.0
2021-05-28 11:10:00,44.42,44.43,44.39,44.42,88180.0,41.2896,41.2989,41.2617,41.2896,88180.0
2021-05-28 11:20:00,44.42,44.45,44.42,44.45,68636.0,41.2896,41.3175,41.2896,41.3175,68636.0
2021-05-28 11:30:00,44.45,44.47,44.42,44.44,61538.0,41.3175,41.3361,41.2896,41.3082,61538.0
2021-05-28 11:40:00,44.44,44.45,44.42,44.44,62511.0,41.3082,41.3175,41.2896,41.3082,62511.0
2021-05-28 11:50:00,44.43,44.46,44.43,44.44,67358.0,41.2989,41.3268,41.2989,41.3082,67358.0
2021-05-28 12:00:00,44.45,44.45,44.42,44.45,27447.0,41.3175,41.3175,41.2896,41.3175,27447.0
2021-05-28 12:10:00,44.45,44.45,44.42,44.43,57264.0,41.3175,41.3175,41.2896,41.2989,57264.0
2021-05-28 12:20:00,44.43,44.44,44.4,44.41,45372.0,41.2989,41.3082,41.271,41.2803,45372.0
2021-05-28 12:30:00,44.41,44.44,44.4,44.44,33483.0,41.2803,41.3082,41.271,41.3082,33483.0
2021-05-28 12:40:00,44.44,44.45,44.39,44.4,57908.0,41.3082,41.3175,41.2617,41.271,57908.0
2021-05-28 12:50:00,44.4,44.42,44.39,44.41,22454.0,41.271,41.2896,41.2617,41.2803,22454.0
2021-05-28 13:00:00,44.41,44.46,44.41,44.45,40234.0,41.2803,41.3268,41.2803,41.3175,40234.0
2021-05-28 13:10:00,44.45,44.45,44.42,44.44,31714.0,41.3175,41.3175,41.2896,41.3082,31714.0
2021-05-28 13:20:00,44.44,44.44,44.41,44.41,53337.0,41.3082,41.3082,41.2803,41.2803,53337.0
2021-05-28 13:30:00,44.41,44.44,44.41,44.43,51312.0,41.2803,41.3082,41.2803,41.2989,51312.0
2021-05-28 13:40:00,44.42,44.43,44.41,44.42,48520.0,41.2896,41.2989,41.2803,41.2896,48520.0
2021-05-28 13:50:00,44.42,44.44,44.41,44.43,32323.0,41.2896,41.3082,41.2803,41.2989,32323.0
2021-05-28 14:00:00,44.42,44.43,44.4,44.42,27515.0,41.2896,41.2989,41.271,41.2896,27515.0
2021-05-28 14:10:00,44.41,44.42,44.4,44.4,39651.0,41.2803,41.2896,41.271,41.271,39651.0
2021-05-28 14:20:00,44.4,44.41,44.39,44.41,46482.0,41.271,41.2803,41.2617,41.2803,46482.0
2021-05-28 14:30:00,44.41,44.41,44.4,44.41,46681.0,41.2803,41.2803,41.271,41.2803,46681.0
2021-05-28 14:40:00,44.41,44.41,44.4,44.4,80772.0,41.2803,41.2803,41.271,41.271,80772.0
2021-05-28 14:50:00,44.4,44.42,44.4,44.42,66568.0,41.271,41.2896,41.271,41.2896,66568.0
2021-05-28 15:00:00,44.41,44.42,44.4,44.41,56575.0,41.2803,41.2896,41.271,41.2803,56575.0
2021-05-28 15:10:00,44.41,44.44,44.39,44.44,101391.0,41.2803,41.3082,41.2617,41.3082,101391.0
2021-05-28 15:20:00,44.44,44.44,44.41,44.41,53952.0,41.3082,41.3082,41.2803,41.2803,53952.0
2021-05-28 15:30:00,44.41,44.43,44.4,44.43,54576.0,41.2803,41.2989,41.271,41.2989,54576.0
2021-05-28 15:40:00,44.42,44.43,44.38,44.39,183910.0,41.2896,41.2989,41.2524,41.2617,183910.0
2021-05-28 15:50:00,44.39,44.39,44.3,44.3,371925.0,41.2617,41.2617,41.178,41.178,371925.0
2021-06-01 09:30:00,44.77,44.78,44.66,44.68,153300.0,41.6149,41.6242,41.5127,41.5313,153300.0
2021-06-01 09:40:00,44.68,44.74,44.67,44.72,97244.0,41.5313,41.587,41.522,41.5684,97244.0
2021-06-01 09:50:00,44.71,44.73,44.63,44.73,170316.0,41.5591,41.5777,41.4848,41.5777,170316.0
2021-06-01 10:00:00,44.73,44.77,44.68,44.73,140687.0,41.5777,41.6149,41.5313,41.5777,140687.0
2021-06-01 10:10:00,44.72,44.72,44.61,44.66,177432.0,41.5684,41.5684,41.4662,41.5127,177432.0
2021-06-01 10:20:00,44.66,44.7,44.64,44.7,69568.0,41.5127,41.5498,41.4941,41.5498,69568.0
2021-06-01 10:30:00,44.69,44.75,44.68,44.71,65625.0,41.5406,41.5963,41.5313,41.5591,65625.0
2021-06-01 10:40:00,44.71,44.72,44.65,44.66,129762.0,41.5591,41.5684,41.5034,41.5127,129762.0
2021-06-01 10:50:00,44.66,44.73,44.64,44.73,64207.0,41.5127,41.5777,41.4941,41.5777,64207.0
2021-06-01 11:00:00,44.73,44.73,44.67,44.71,86585.0,41.5777,41.5777,41.522,41.5591,86585.0
2021-06-01 11:10:00,44.71,44.73,44.68,44.69,65813.0,41.5591,41.5777,41.5313,41.5406,65813.0
2021-06-01 11:20:00,44.68,44.69,44.65,44.67,118280.0,41.5313,41.5406,41.5034,41.522,118280.0
2021-06-01 11:30:00,44.68,44.73,44.66,44.72,40362.0,41.5313,41.5777,41.5127,41.5684,40362.0
2021-06-01 11:40:00,44.72,44.72,44.66,44.68,56133.0,41.5684,41.5684,41.5127,41.5313,56133.0
2021-06-01 11:50:00,44.68,44.7,44.67,44.7,31381.0,41.5313,41.5498,41.522,41.5498,31381.0
2021-06-01 12:00:00,44.7,44.7,44.66,44.66,67596.0,41.5498,41.5498,41.5127,41.5127,67596.0
2021-06-01 12:10:00,44.66,44.66,44.64,44.64,24150.0,41.5127,41.5127,41.4941,41.4941,24150.0
2021-06-01 12:20:00,44.65,44.68,44.64,44.66,44832.0,41.5034,41.5313,41.4941,41.5127,44832.0
2021-06-01 12:30:00,44.66,44.68,44.66,44.66,32940.0,41.5127,41.5313,41.5127,41.5127,32940.0
2021-06-01 12:40:00,44.67,44.69,44.66,44.68,46233.0,41.522,41.5406,41.5127,41.5313,46233.0
2021-06-01 12:50:00,44.68,44.69,44.67,44.69,45083.0,41.5313,41.5406,41.522,41.5406,45083.0
2021-06-01 13:00:00,44.68,44.69,44.63,44.65,48777.0,41.5313,41.5406,41.4848,41.5034,48777.0
2021-06-01 13:10:00,44.65,44.66,44.62,44.62,56801.0,41.5034,41.5127,41.4755,41.4755,56801.0
2021-06-01 13:20:00,44.62,44.66,44.62,44.66,54358.0,41.4755,41.5127,41.4755,41.5127,54358.0
2021-06-01 13:30:00,44.66,44.67,44.65,44.66,39322.0,41.5127,41.522,41.5034,41.5127,39322.0
2021-06-01 13:40:00,44.66,44.67,44.64,44.66,24239.0,41.5127,41.522,41.4941,41.5127,24239.0
2021-06-01 13:50:00,44.67,44.7,44.66,44.7,27974.0,41.522,41.5498,41.5127,41.5498,27974.0
2021-06-01 14:00:00,44.69,44.7,44.68,44.69,28626.0,41.5406,41.5498,41.5313,41.5406,28626.0
2021-06-01 14:10:00,44.69,44.69,44.68,44.69,14400.0,41.5406,41.5406,41.5313,41.5406,14400.0
2021-06-01 14:20:00,44.69,44.71,44.68,44.71,45349.0,41.5406,41.5591,41.5313,41.5591,45349.0
2021-06-01 14:30:00,44.71,44.73,44.7,44.72,26700.0,41.5591,41.5777,41.5498,41.5684,26700.0
2021-06-01 14:40:00,44.73,44.73,44.72,44.73,20490.0,41.5777,41.5777,41.5684,41.5777,20490.0
2021-06-01 14:50:00,44.73,44.73,44.7,44.71,39918.0,41.5777,41.5777,41.5498,41.5591,39918.0
2021-06-01 15:00:00,44.71,44.73,44.7,44.73,157336.0,41.5591,41.5777,41.5498,41.5777,157336.0
2021-06-01 15:10:00,44.72,44.73,44.7,44.71,37220.0,41.5684,41.5777,41.5498,41.5591,37220.0
2021-06-01 15:20:00,44.71,44.74,44.7,44.73,145679.0,41.5591,41.587,41.5498,41.5777,145679.0
2021-06-01 15:30:00,44.73,44.74,44.69,44.69,52504.0,41.5777,41.587,41.5406,41.5406,52504.0
2021-06-01 15:40:00,44.69,44.71,44.68,44.71,111396.0,41.5406,41.5591,41.5313,41.5591,111396.0
2021-06-01 15:50:00,44.7,44.72,44.67,44.67,409867.0,41.5498,41.5684,41.522,41.522,409867.0
2021-06-02 09:30:00,44.8,44.82,44.74,44.79,50796.0,41.6428,41.6614,41.587,41.6335,50796.0
2021-06-02 09:40:00,44.79,44.89,44.78,44.88,48422.0,41.6335,41.7265,41.6242,41.7172,48422.0
2021-06-02 09:50:00,44.88,44.88,44.83,44.87,37074.0,41.7172,41.7172,41.6707,41.7079,37074.0
2021-06-02 10:00:00,44.87,44.92,44.84,44.91,99225.0,41.7079,41.7543,41.68,41.745,99225.0
2021-06-02 10:10:00,44.9,44.9,44.87,44.9,66586.0,41.7358,41.7358,41.7079,41.7358,66586.0
2021-06-02 10:20:00,44.9,44.92,44.88,44.89,18425.0,41.7358,41.7543,41.7172,41.7265,18425.0
2021-06-02 10:30:00,44.89,44.92,44.88,44.91,34597.0,41.7265,41.7543,41.7172,41.745,34597.0
2021-06-02 10:40:00,44.91,44.93,44.91,44.93,11670.0,41.745,41.7636,41.745,41.7636,11670.0
2021-06-02 10:50:00,44.93,44.96,44.92,44.95,102730.0,41.7636,41.7915,41.7543,41.7822,102730.0
2021-06-02 11:00:00,44.96,44.97,44.93,44.94,54456.0,41.7915,41.8008,41.7636,41.7729,54456.0
2021-06-02 11:10:00,44.94,45.0,44.94,45.0,78764.0,41.7729,41.8287,41.7729,41.8287,78764.0
2021-06-02 11:20:00,45.0,45.01,44.98,45.0,72130.0,41.8287,41.838,41.8101,41.8287,72130.0
2021-06-02 11:30:00,45.01,45.03,45.0,45.02,18942.0,41.838,41.8566,41.8287,41.8473,18942.0
2021-06-02 11:40:00,45.02,45.03,45.0,45.02,67978.0,41.8473,41.8566,41.8287,41.8473,67978.0
2021-06-02 11:50:00,45.01,45.02,44.99,45.01,223053.0,41.838,41.8473,41.8194,41.838,223053.0
2021-06-02 12:00:00,45.0,45.06,44.98,45.02,1118391.0,41.8287,41.8845,41.8101,41.8473,1118391.0
2021-06-02 12:10:00,45.02,45.05,44.98,45.0,284948.0,41.8473,41.8752,41.8101,41.8287,284948.0
2021-06-02 12:20:00,45.0,45.0,44.96,45.0,35702.0,41.8287,41.8287,41.7915,41.8287,35702.0
2021-06-02 12:30:00,45.0,45.01,44.98,45.0,32200.0,41.8287,41.838,41.8101,41.8287,32200.0
2021-06-02 12:40:00,44.99,45.0,44.96,44.97,51561.0,41.8194,41.8287,41.7915,41.8008,51561.0
2021-06-02 12:50:00,44.97,44.98,44.96,44.98,51680.0,41.8008,41.8101,41.7915,41.8101,51680.0
2021-06-02 13:00:00,44.98,44.99,44.97,44.98,30888.0,41.8101,41.8194,41.8008,41.8101,30888.0
2021-06-02 13:10:00,44.98,44.98,44.96,44.98,43288.0,41.8101,41.8101,41.7915,41.8101,43288.0
2021-06-02 13:20:00,44.98,44.98,44.94,44.94,177292.0,41.8101,41.8101,41.7729,41.7729,177292.0
2021-06-02 13:30:00,44.95,44.98,44.94,44.98,40400.0,41.7822,41.8101,41.7729,41.8101,40400.0
2021-06-02 13:40:00,44.98,44.99,44.96,44.97,91163.0,41.8101,41.8194,41.7915,41.8008,91163.0
2021-06-02 13:50:00,44.97,45.0,44.96,45.0,48365.0,41.8008,41.8287,41.7915,41.8287,48365.0
2021-06-02 14:00:00,45.01,45.02,45.0,45.0,27761.0,41.838,41.8473,41.8287,41.8287,27761.0
2021-06-02 14:10:00,45.0,45.01,44.99,45.01,40030.0,41.8287,41.838,41.8194,41.838,40030.0
2021-06-02 14:20:00,45.01,45.01,45.0,45.01,61729.0,41.838,41.838,41.8287,41.838,61729.0
2021-06-02 14:30:00,45.01,45.01,44.99,45.0,35875.0,41.838,41.838,41.8194,41.8287,35875.0
2021-06-02 14:40:00,45.0,45.0,44.99,45.0,42343.0,41.8287,41.8287,41.8194,41.8287,42343.0
2021-06-02 14:50:00,45.0,45.0,44.99,45.0,30129.0,41.8287,41.8287,41.8194,41.8287,30129.0
2021-06-02 15:00:00,45.0,45.01,44.99,45.0,57737.0,41.8287,41.838,41.8194,41.8287,57737.0
2021-06-02 15:10:00,44.99,45.01,44.99,45.0,52193.0,41.8194,41.838,41.8194,41.8287,52193.0
2021-06-02 15:20:00,45.0,45.0,44.98,45.0,74614.0,41.8287,41.8287,41.8101,41.8287,74614.0
2021-06-02 15:30:00,45.0,45.01,44.99,44.99,127212.0,41.8287,41.838,41.8194,41.8194,127212.0
2021-06-02 15:40:00,45.0,45.0,44.99,45.0,81176.0,41.8287,41.8287,41.8194,41.8287,81176.0
2021-06-02 15:50:00,45.0,45.04,44.99,45.03,383744.0,41.8287,41.8659,41.8194,41.8566,383744.0
2021-06-03 09:30:00,44.84,44.91,44.79,44.82,134282.0,41.68,41.745,41.6335,41.6614,134282.0
2021-06-03 09:40:00,44.82,44.89,44.82,44.84,76021.0,41.6614,41.7265,41.6614,41.68,76021.0
2021-06-03 09:50:00,44.84,44.87,44.82,44.86,154995.0,41.68,41.7079,41.6614,41.6986,154995.0
2021-06-03 10:00:00,44.86,44.93,44.85,44.91,68433.0,41.6986,41.7636,41.6893,41.745,68433.0
2021-06-03 10:10:00,44.92,44.95,44.89,44.91,78409.0,41.7543,41.7822,41.7265,41.745,78409.0
2021-06-03 10:20:00,44.91,44.96,44.9,44.92,46188.0,41.745,41.7915,41.7358,41.7543,46188.0
2021-06-03 10:30:00,44.93,44.95,44.91,44.92,30021.0,41.7636,41.7822,41.745,41.7543,30021.0
2021-06-03 10:40:00,44.91,44.96,44.89,44.95,144389.0,41.745,41.7915,41.7265,41.7822,144389.0
2021-06-03 10:50:00,44.95,45.02,44.94,45.01,270347.0,41.7822,41.8473,41.7729,41.838,270347.0
2021-06-03 11:00:00,45.01,45.06,45.0,45.04,178112.0,41.838,41.8845,41.8287,41.8659,178112.0
2021-06-03 11:10:00,45.04,45.04,44.98,45.0,147909.0,41.8659,41.8659,41.8101,41.8287,147909.0
2021-06-03 11:20:00,45.0,45.04,44.99,45.04,167361.0,41.8287,41.8659,41.8194,41.8659,167361.0
2021-06-03 11:30:00,45.03,45.03,45.0,45.01,31594.0,41.8566,41.8566,41.8287,41.838,31594.0
2021-06-03 11:40:00,45.01,45.02,44.96,44.98,144311.0,41.838,41.8473,41.7915,41.8101,144311.0
2021-06-03 11:50:00,44.98,44.98,44.93,44.94,77100.0,41.8101,41.8101,41.7636,41.7729,77100.0
2021-06-03 12:00:00,44.94,44.94,44.91,44.93,34009.0,41.7729,41.7729,41.745,41.7636,34009.0
2021-06-03 12:10:00,44.93,44.93,44.9,44.9,47303.0,41.7636,41.7636,41.7358,41.7358,47303.0
2021-06-03 12:20:00,44.89,44.91,44.88,44.91,12163.0,41.7265,41.745,41.7172,41.745,12163.0
2021-06-03 12:30:00,44.9,44.93,44.89,44.93,9190.0,41.7358,41.7636,41.7265,41.7636,9190.0
2021-06-03 12:40:00,44.93,44.94,44.9,44.91,33919.0,41.7636,41.7729,41.7358,41.745,33919.0
2021-06-03 12:50:00,44.91,44.92,44.88,44.92,20049.0,41.745,41.7543,41.7172,41.7543,20049.0
2021-06-03 13:00:00,44.91,44.93,44.88,44.91,177667.0,41.745,41.7636,41.7172,41.745,177667.0
2021-06-03 13:10:00,44.92,44.94,44.89,44.93,57220.0,41.7543,41.7729,41.7265,41.7636,57220.0
2021-06-03 13:20:00,44.93,44.94,44.92,44.94,40986.0,41.7636,41.7729,41.7543,41.7729,40986.0
2021-06-03 13:30:00,44.94,44.95,44.92,44.95,98681.0,41.7729,41.7822,41.7543,41.7822,98681.0
2021-06-03 13:40:00,44.95,44.95,44.93,44.94,42322.0,41.7822,41.7822,41.7636,41.7729,42322.0
2021-06-03 13:50:00,44.94,44.94,44.93,44.94,9262.0,41.7729,41.7729,41.7636,41.7729,9262.0
2021-06-03 14:00:00,44.94,44.94,44.93,44.93,23521.0,41.7729,41.7729,41.7636,41.7636,23521.0
2021-06-03 14:10:00,44.94,44.94,44.93,44.94,9500.0,41.7729,41.7729,41.7636,41.7729,9500.0
2021-06-03 14:20:00,44.94,44.94,44.93,44.94,15301.0,41.7729,41.7729,41.7636,41.7729,15301.0
2021-06-03 14:30:00,44.94,44.94,44.93,44.94,34664.0,41.7729,41.7729,41.7636,41.7729,34664.0
2021-06-03 14:40:00,44.94,44.94,44.93,44.94,5494.0,41.7729,41.7729,41.7636,41.7729,5494.0
2021-06-03 14:50:00,44.94,44.94,44.91,44.91,100802.0,41.7729,41.7729,41.745,41.745,100802.0
2021-06-03 15:00:00,44.91,44.92,44.91,44.92,23415.0,41.745,41.7543,41.745,41.7543,23415.0
2021-06-03 15:10:00,44.91,44.95,44.91,44.94,118424.0,41.745,41.7822,41.745,41.7729,118424.0
2021-06-03 15:20:00,44.94,44.97,44.93,44.96,63196.0,41.7729,41.8008,41.7636,41.7915,63196.0
2021-06-03 15:30:00,44.96,44.97,44.95,44.97,42985.0,41.7915,41.8008,41.7822,41.8008,42985.0
2021-06-03 15:40:00,44.97,44.97,44.95,44.96,192115.0,41.8008,41.8008,41.7822,41.7915,192115.0
2021-06-03 15:50:00,44.97,44.98,44.95,44.97,129855.0,41.8008,41.8101,41.7822,41.8008,129855.0
2021-06-04 09:30:00,45.36,45.39,45.33,45.33,39783.0,42.1633,42.1912,42.1354,42.1354,39783.0
2021-06-04 09:40:00,45.33,45.35,45.28,45.33,52426.0,42.1354,42.154,42.089,42.1354,52426.0
2021-06-04 09:50:00,45.33,45.38,45.33,45.38,59006.0,42.1354,42.1819,42.1354,42.1819,59006.0
2021-06-04 10:00:00,45.38,45.38,45.32,45.33,68314.0,42.1819,42.1819,42.1262,42.1354,68314.0
2021-06-04 10:10:00,45.34,45.34,45.29,45.3,121025.0,42.1447,42.1447,42.0983,42.1076,121025.0
2021-06-04 10:20:00,45.3,45.31,45.29,45.3,218974.0,42.1076,42.1169,42.0983,42.1076,218974.0
2021-06-04 10:30:00,45.3,45.34,45.29,45.3,112750.0,42.1076,42.1447,42.0983,42.1076,112750.0
2021-06-04 10:40:00,45.3,45.33,45.26,45.32,82854.0,42.1076,42.1354,42.0704,42.1262,82854.0
2021-06-04 10:50:00,45.32,45.32,45.28,45.3,29023.0,42.1262,42.1262,42.089,42.1076,29023.0
2021-06-04 11:00:00,45.3,45.32,45.28,45.29,16486.0,42.1076,42.1262,42.089,42.0983,16486.0
2021-06-04 11:10:00,45.29,45.33,45.28,45.33,16573.0,42.0983,42.1354,42.089,42.1354,16573.0
2021-06-04 11:20:00,45.33,45.34,45.28,45.31,83757.0,42.1354,42.1447,42.089,42.1169,83757.0
2021-06-04 11:30:00,45.31,45.33,45.3,45.32,24945.0,42.1169,42.1354,42.1076,42.1262,24945.0
2021-06-04 11:40:00,45.32,45.34,45.31,45.32,22704.0,42.1262,42.1447,42.1169,42.1262,22704.0
2021-06-04 11:50:00,45.32,45.32,45.29,45.3,33578.0,42.1262,42.1262,42.0983,42.1076,33578.0
2021-06-04 12:00:00,45.3,45.33,45.3,45.33,16095.0,42.1076,42.1354,42.1076,42.1354,16095.0
2021-06-04 12:10:00,45.33,45.35,45.32,45.34,10338.0,42.1354,42.154,42.1262,42.1447,10338.0
2021-06-04 12:20:00,45.34,45.35,45.33,45.34,9235.0,42.1447,42.154,42.1354,42.1447,9235.0
2021-06-04 12:30:00,45.35,45.35,45.33,45.34,9209.0,42.154,42.154,42.1354,42.1447,9209.0
2021-06-04 12:40:00,45.34,45.34,45.32,45.34,14722.0,42.1447,42.1447,42.1262,42.1447,14722.0
2021-06-04 12:50:00,45.34,45.34,45.32,45.34,8831.0,42.1447,42.1447,42.1262,42.1447,8831.0
2021-06-04 13:00:00,45.34,45.34,45.33,45.33,4789.0,42.1447,42.1447,42.1354,42.1354,4789.0
2021-06-04 13:10:00,45.34,45.35,45.33,45.34,12239.0,42.1447,42.154,42.1354,42.1447,12239.0
2021-06-04 13:20:00,45.35,45.36,45.34,45.35,30057.0,42.154,42.1633,42.1447,42.154,30057.0
2021-06-04 13:30:00,45.36,45.36,45.34,45.34,31988.0,42.1633,42.1633,42.1447,42.1447,31988.0
2021-06-04 13:40:00,45.34,45.36,45.34,45.36,23703.0,42.1447,42.1633,42.1447,42.1633,23703.0
2021-06-04 13:50:00,45.35,45.37,45.33,45.37,53192.0,42.154,42.1726,42.1354,42.1726,53192.0
2021-06-04 14:00:00,45.37,45.37,45.35,45.36,9891.0,42.1726,42.1726,42.154,42.1633,9891.0
2021-06-04 14:10:00,45.36,45.36,45.34,45.35,12700.0,42.1633,42.1633,42.1447,42.154,12700.0
2021-06-04 14:20:00,45.34,45.36,45.34,45.36,6747.0,42.1447,42.1633,42.1447,42.1633,6747.0
2021-06-04 14:30:00,45.36,45.38,45.35,45.38,7229.0,42.1633,42.1819,42.154,42.1819,7229.0
2021-06-04 14:40:00,45.37,45.38,45.36,45.37,16762.0,42.1726,42.1819,42.1633,42.1726,16762.0
2021-06-04 14:50:00,45.38,45.38,45.36,45.37,23863.0,42.1819,42.1819,42.1633,42.1726,23863.0
2021-06-04 15:00:00,45.37,45.37,45.36,45.37,47380.0,42.1726,42.1726,42.1633,42.1726,47380.0
2021-06-04 15:10:00,45.37,45.37,45.36,45.37,9633.0,42.1726,42.1726,42.1633,42.1726,9633.0
2021-06-04 15:20:00,45.37,45.37,45.36,45.37,58318.0,42.1726,42.1726,42.1633,42.1726,58318.0
2021-06-04 15:30:00,45.37,45.38,45.36,45.37,36956.0,42.1726,42.1819,42.1633,42.1726,36956.0
2021-06-04 15:40:00,45.37,45.38,45.36,45.37,77521.0,42.1726,42.1819,42.1633,42.1726,77521.0
2021-06-04 15:50:00,45.36,45.38,45.35,45.38,271305.0,42.1633,42.1819,42.154,42.1819,271305.0
2021-06-07 09:30:00,45.43,45.43,45.31,45.35,120271.0,42.2284,42.2284,42.1169,42.154,120271.0
2021-06-07 09:40:00,45.34,45.35,45.29,45.32,91949.0,42.1447,42.154,42.0983,42.1262,91949.0
2021-06-07 09:50:00,45.32,45.33,45.28,45.3,94689.0,42.1262,42.1354,42.089,42.1076,94689.0
2021-06-07 10:00:00,45.29,45.3,45.24,45.29,80271.0,42.0983,42.1076,42.0518,42.0983,80271.0
2021-06-07 10:10:00,45.29,45.33,45.28,45.32,199484.0,42.0983,42.1354,42.089,42.1262,199484.0
2021-06-07 10:20:00,45.32,45.34,45.31,45.31,61197.0,42.1262,42.1447,42.1169,42.1169,61197.0
2021-06-07 10:30:00,45.32,45.39,45.31,45.37,101514.0,42.1262,42.1912,42.1169,42.1726,101514.0
2021-06-07 10:40:00,45.38,45.4,45.35,45.36,111807.0,42.1819,42.2005,42.154,42.1633,111807.0
2021-06-07 10:50:00,45.36,45.39,45.35,45.38,97562.0,42.1633,42.1912,42.154,42.1819,97562.0
2021-06-07 11:00:00,45.38,45.39,45.36,45.38,42444.0,42.1819,42.1912,42.1633,42.1819,42444.0
2021-06-07 11:10:00,45.38,45.41,45.37,45.38,66449.0,42.1819,42.2098,42.1726,42.1819,66449.0
2021-06-07 11:20:00,45.38,45.38,45.34,45.34,70707.0,42.1819,42.1819,42.1447,42.1447,70707.0
2021-06-07 11:30:00,45.34,45.35,45.3,45.31,69778.0,42.1447,42.154,42.1076,42.1169,69778.0
2021-06-07 11:40:00,45.3,45.33,45.27,45.32,85852.0,42.1076,42.1354,42.0797,42.1262,85852.0
2021-06-07 11:50:00,45.32,45.39,45.31,45.39,46824.0,42.1262,42.1912,42.1169,42.1912,46824.0
2021-06-07 12:00:00,45.39,45.4,45.36,45.37,31983.0,42.1912,42.2005,42.1633,42.1726,31983.0
2021-06-07 12:10:00,45.37,45.38,45.36,45.38,38354.0,42.1726,42.1819,42.1633,42.1819,38354.0
2021-06-07 12:20:00,45.38,45.39,45.36,45.38,53092.0,42.1819,42.1912,42.1633,42.1819,53092.0
2021-06-07 12:30:00,45.38,45.38,45.35,45.36,221931.0,42.1819,42.1819,42.154,42.1633,221931.0
2021-06-07 12:40:00,45.37,45.38,45.36,45.38,71539.0,42.1726,42.1819,42.1633,42.1819,71539.0
2021-06-07 12:50:00,45.38,45.39,45.36,45.37,35138.0,42.1819,42.1912,42.1633,42.1726,35138.0
2021-06-07 13:00:00,45.37,45.38,45.35,45.36,73404.0,42.1726,42.1819,42.154,42.1633,73404.0
2021-06-07 13:10:00,45.36,45.36,45.35,45.36,17189.0,42.1633,42.1633,42.154,42.1633,17189.0
2021-06-07 13:20:00,45.36,45.36,45.35,45.36,9331.0,42.1633,42.1633,42.154,42.1633,9331.0
2021-06-07 13:30:00,45.36,45.39,45.36,45.38,40489.0,42.1633,42.1912,42.1633,42.1819,40489.0
2021-06-07 13:40:00,45.39,45.39,45.37,45.38,130616.0,42.1912,42.1912,42.1726,42.1819,130616.0
2021-06-07 13:50:00,45.37,45.38,45.37,45.38,15329.0,42.1726,42.1819,42.1726,42.1819,15329.0
2021-06-07 14:00:00,45.38,45.4,45.37,45.39,8185.0,42.1819,42.2005,42.1726,42.1912,8185.0
2021-06-07 14:10:00,45.4,45.4,45.39,45.4,13152.0,42.2005,42.2005,42.1912,42.2005,13152.0
2021-06-07 14:20:00,45.39,45.41,45.38,45.41,23036.0,42.1912,42.2098,42.1819,42.2098,23036.0
2021-06-07 14:30:00,45.41,45.42,45.4,45.4,17565.0,42.2098,42.2191,42.2005,42.2005,17565.0
2021-06-07 14:40:00,45.4,45.42,45.39,45.41,19477.0,42.2005,42.2191,42.1912,42.2098,19477.0
2021-06-07 14:50:00,45.41,45.42,45.41,45.41,19354.0,42.2098,42.2191,42.2098,42.2098,19354.0
2021-06-07 15:00:00,45.41,45.42,45.4,45.41,50163.0,42.2098,42.2191,42.2005,42.2098,50163.0
2021-06-07 15:10:00,45.41,45.44,45.41,45.43,29164.0,42.2098,42.2377,42.2098,42.2284,29164.0
2021-06-07 15:20:00,45.43,45.43,45.42,45.43,8435.0,42.2284,42.2284,42.2191,42.2284,8435.0
2021-06-07 15:30:00,45.43,45.43,45.39,45.4,67229.0,42.2284,42.2284,42.1912,42.2005,67229.0
2021-06-07 15:40:00,45.4,45.41,45.38,45.39,47802.0,42.2005,42.2098,42.1819,42.1912,47802.0
2021-06-07 15:50:00,45.39,45.42,45.38,45.4,148979.0,42.1912,42.2191,42.1819,42.2005,148979.0
2021-06-08 09:30:00,45.42,45.44,45.22,45.3,122499.0,42.2191,42.2377,42.0332,42.1076,122499.0
2021-06-08 09:40:00,45.3,45.3,45.22,45.23,39711.0,42.1076,42.1076,42.0332,42.0425,39711.0
2021-06-08 09:50:00,45.23,45.23,45.19,45.21,183018.0,42.0425,42.0425,42.0053,42.0239,183018.0
2021-06-08 10:00:00,45.22,45.29,45.21,45.28,107892.0,42.0332,42.0983,42.0239,42.089,107892.0
2021-06-08 10:10:00,45.27,45.27,45.25,45.26,34562.0,42.0797,42.0797,42.0611,42.0704,34562.0
2021-06-08 10:20:00,45.26,45.28,45.25,45.26,129680.0,42.0704,42.089,42.0611,42.0704,129680.0
2021-06-08 10:30:00,45.25,45.27,45.25,45.26,23665.0,42.0611,42.0797,42.0611,42.0704,23665.0
2021-06-08 10:40:00,45.26,45.29,45.26,45.29,16077.0,42.0704,42.0983,42.0704,42.0983,16077.0
2021-06-08 10:50:00,45.29,45.33,45.29,45.31,44409.0,42.0983,42.1354,42.0983,42.1169,44409.0
2021-06-08 11:00:00,45.31,45.33,45.3,45.32,36266.0,42.1169,42.1354,42.1076,42.1262,36266.0
2021-06-08 11:10:00,45.32,45.32,45.28,45.29,84079.0,42.1262,42.1262,42.089,42.0983,84079.0
2021-06-08 11:20:00,45.29,45.33,45.28,45.31,128910.0,42.0983,42.1354,42.089,42.1169,128910.0
2021-06-08 11:30:00,45.31,45.31,45.28,45.29,46444.0,42.1169,42.1169,42.089,42.0983,46444.0
2021-06-08 11:40:00,45.28,45.3,45.27,45.29,29897.0,42.089,42.1076,42.0797,42.0983,29897.0
2021-06-08 11:50:00,45.29,45.3,45.28,45.3,24302.0,42.0983,42.1076,42.089,42.1076,24302.0
2021-06-08 12:00:00,45.3,45.3,45.29,45.3,7690.0,42.1076,42.1076,42.0983,42.1076,7690.0
2021-06-08 12:10:00,45.3,45.31,45.29,45.29,15977.0,42.1076,42.1169,42.0983,42.0983,15977.0
2021-06-08 12:20:00,45.29,45.32,45.28,45.31,109313.0,42.0983,42.1262,42.089,42.1169,109313.0
2021-06-08 12:30:00,45.32,45.34,45.31,45.34,73197.0,42.1262,42.1447,42.1169,42.1447,73197.0
2021-06-08 12:40:00,45.34,45.36,45.32,45.34,19756.0,42.1447,42.1633,42.1262,42.1447,19756.0
2021-06-08 12:50:00,45.34,45.36,45.33,45.36,4534.0,42.1447,42.1633,42.1354,42.1633,4534.0
2021-06-08 13:00:00,45.35,45.36,45.34,45.35,13415.0,42.154,42.1633,42.1447,42.154,13415.0
2021-06-08 13:10:00,45.35,45.36,45.31,45.32,39648.0,42.154,42.1633,42.1169,42.1262,39648.0
2021-06-08 13:20:00,45.32,45.33,45.3,45.32,15649.0,42.1262,42.1354,42.1076,42.1262,15649.0
2021-06-08 13:30:00,45.31,45.33,45.3,45.32,26893.0,42.1169,42.1354,42.1076,42.1262,26893.0
2021-06-08 13:40:00,45.32,45.33,45.31,45.33,18782.0,42.1262,42.1354,42.1169,42.1354,18782.0
2021-06-08 13:50:00,45.33,45.33,45.31,45.31,54863.0,42.1354,42.1354,42.1169,42.1169,54863.0
2021-06-08 14:00:00,45.3,45.32,45.29,45.3,11603.0,42.1076,42.1262,42.0983,42.1076,11603.0
2021-06-08 14:10:00,45.3,45.33,45.3,45.33,10655.0,42.1076,42.1354,42.1076,42.1354,10655.0
2021-06-08 14:20:00,45.32,45.35,45.31,45.34,28000.0,42.1262,42.154,42.1169,42.1447,28000.0
2021-06-08 14:30:00,45.33,45.34,45.31,45.32,36638.0,42.1354,42.1447,42.1169,42.1262,36638.0
2021-06-08 14:40:00,45.31,45.32,45.31,45.31,5410.0,42.1169,42.1262,42.1169,42.1169,5410.0
2021-06-08 14:50:00,45.32,45.35,45.31,45.34,58543.0,42.1262,42.154,42.1169,42.1447,58543.0
2021-06-08 15:00:00,45.34,45.36,45.34,45.35,18359.0,42.1447,42.1633,42.1447,42.154,18359.0
2021-06-08 15:10:00,45.36,45.38,45.35,45.38,57997.0,42.1633,42.1819,42.154,42.1819,57997.0
2021-06-08 15:20:00,45.38,45.38,45.35,45.36,11186.0,42.1819,42.1819,42.154,42.1633,11186.0
2021-06-08 15:30:00,45.36,45.38,45.35,45.37,65479.0,42.1633,42.1819,42.154,42.1726,65479.0
2021-06-08 15:40:00,45.37,45.37,45.35,45.37,144779.0,42.1726,42.1726,42.154,42.1726,144779.0
2021-06-08 15:50:00,45.37,45.38,45.34,45.34,224129.0,42.1726,42.1819,42.1447,42.1447,224129.0
2021-06-09 09:30:00,45.14,45.21,45.11,45.19,749758.0,41.9588,42.0239,41.931,42.0053,749758.0
2021-06-09 09:40:00,45.19,45.25,45.16,45.16,400016.0,42.0053,42.0611,41.9774,41.9774,400016.0
2021-06-09 09:50:00,45.16,45.25,45.13,45.24,231953.0,41.9774,42.0611,41.9495,42.0518,231953.0
2021-06-09 10:00:00,45.24,45.25,45.17,45.19,300270.0,42.0518,42.0611,41.9867,42.0053,300270.0
2021-06-09 10:10:00,45.2,45.2,45.13,45.15,183700.0,42.0146,42.0146,41.9495,41.9681,183700.0
2021-06-09 10:20:00,45.15,45.18,45.14,45.18,45259.0,41.9681,41.996,41.9588,41.996,45259.0
2021-06-09 10:30:00,45.18,45.2,45.13,45.17,93162.0,41.996,42.0146,41.9495,41.9867,93162.0
2021-06-09 10:40:00,45.17,45.19,45.15,45.16,30561.0,41.9867,42.0053,41.9681,41.9774,30561.0
2021-06-09 10:50:00,45.17,45.21,45.17,45.19,81258.0,41.9867,42.0239,41.9867,42.0053,81258.0
2021-06-09 11:00:00,45.19,45.2,45.17,45.19,74876.0,42.0053,42.0146,41.9867,42.0053,74876.0
2021-06-09 11:10:00,45.2,45.2,45.18,45.2,135116.0,42.0146,42.0146,41.996,42.0146,135116.0
2021-06-09 11:20:00,45.2,45.2,45.17,45.2,90253.0,42.0146,42.0146,41.9867,42.0146,90253.0
2021-06-09 11:30:00,45.2,45.2,45.16,45.19,70050.0,42.0146,42.0146,41.9774,42.0053,70050.0
2021-06-09 11:40:00,45.19,45.21,45.18,45.19,93687.0,42.0053,42.0239,41.996,42.0053,93687.0
2021-06-09 11:50:00,45.19,45.19,45.13,45.16,45165.0,42.0053,42.0053,41.9495,41.9774,45165.0
2021-06-09 12:00:00,45.16,45.17,45.15,45.16,36796.0,41.9774,41.9867,41.9681,41.9774,36796.0
2021-06-09 12:10:00,45.16,45.17,45.15,45.16,40559.0,41.9774,41.9867,41.9681,41.9774,40559.0
2021-06-09 12:20:00,45.16,45.17,45.15,45.16,12480.0,41.9774,41.9867,41.9681,41.9774,12480.0
2021-06-09 12:30:00,45.16,45.18,45.16,45.17,53900.0,41.9774,41.996,41.9774,41.9867,53900.0
2021-06-09 12:40:00,45.18,45.2,45.17,45.19,76062.0,41.996,42.0146,41.9867,42.0053,76062.0
2021-06-09 12:50:00,45.2,45.2,45.19,45.19,19849.0,42.0146,42.0146,42.0053,42.0053,19849.0
2021-06-09 13:00:00,45.19,45.21,45.18,45.2,28022.0,42.0053,42.0239,41.996,42.0146,28022.0
2021-06-09 13:10:00,45.2,45.21,45.18,45.21,25930.0,42.0146,42.0239,41.996,42.0239,25930.0
2021-06-09 13:20:00,45.2,45.22,45.2,45.21,19076.0,42.0146,42.0332,42.0146,42.0239,19076.0
2021-06-09 13:30:00,45.21,45.23,45.2,45.22,85068.0,42.0239,42.0425,42.0146,42.0332,85068.0
2021-06-09 13:40:00,45.22,45.22,45.2,45.21,41509.0,42.0332,42.0332,42.0146,42.0239,41509.0
2021-06-09 13:50:00,45.2,45.21,45.2,45.21,4001.0,42.0146,42.0239,42.0146,42.0239,4001.0
2021-06-09 14:00:00,45.21,45.24,45.2,45.21,60783.0,42.0239,42.0518,42.0146,42.0239,60783.0
2021-06-09 14:10:00,45.22,45.22,45.2,45.21,190721.0,42.0332,42.0332,42.0146,42.0239,190721.0
2021-06-09 14:20:00,45.22,45.24,45.21,45.24,67107.0,42.0332,42.0518,42.0239,42.0518,67107.0
2021-06-09 14:30:00,45.23,45.24,45.23,45.23,38887.0,42.0425,42.0518,42.0425,42.0425,38887.0
2021-06-09 14:40:00,45.23,45.24,45.22,45.23,51261.0,42.0425,42.0518,42.0332,42.0425,51261.0
2021-06-09 14:50:00,45.23,45.24,45.22,45.23,91425.0,42.0425,42.0518,42.0332,42.0425,91425.0
2021-06-09 15:00:00,45.23,45.25,45.22,45.23,99235.0,42.0425,42.0611,42.0332,42.0425,99235.0
2021-06-09 15:10:00,45.23,45.24,45.2,45.22,114137.0,42.0425,42.0518,42.0146,42.0332,114137.0
2021-06-09 15:20:00,45.22,45.22,45.19,45.19,59550.0,42.0332,42.0332,42.0053,42.0053,59550.0
2021-06-09 15:30:00,45.19,45.2,45.19,45.2,27169.0,42.0053,42.0146,42.0053,42.0146,27169.0
2021-06-09 15:40:00,45.2,45.2,45.15,45.15,66980.0,42.0146,42.0146,41.9681,41.9681,66980.0
2021-06-09 15:50:00,45.15,45.15,45.12,45.14,221052.0,41.9681,41.9681,41.9402,41.9588,221052.0
2021-06-10 09:30:00,45.3,45.35,45.22,45.34,337320.0,42.1464,42.1929,42.072,42.1836,337320.0
2021-06-10 09:40:00,45.34,45.36,45.3,45.36,157221.0,42.1836,42.2023,42.1464,42.2023,157221.0
2021-06-10 09:50:00,45.36,45.36,45.31,45.32,255676.0,42.2023,42.2023,42.1557,42.165,255676.0
2021-06-10 10:00:00,45.32,45.32,45.28,45.29,110577.0,42.165,42.165,42.1278,42.1371,110577.0
2021-06-10 10:10:00,45.29,45.33,45.27,45.3,60278.0,42.1371,42.1743,42.1185,42.1464,60278.0
2021-06-10 10:20:00,45.3,45.36,45.29,45.34,102483.0,42.1464,42.2023,42.1371,42.1836,102483.0
2021-06-10 10:30:00,45.34,45.35,45.26,45.26,143966.0,42.1836,42.1929,42.1092,42.1092,143966.0
2021-06-10 10:40:00,45.26,45.27,45.23,45.23,119112.0,42.1092,42.1185,42.0813,42.0813,119112.0
2021-06-10 10:50:00,45.23,45.23,45.18,45.21,71077.0,42.0813,42.0813,42.0348,42.0627,71077.0
2021-06-10 11:00:00,45.21,45.23,45.18,45.21,41366.0,42.0627,42.0813,42.0348,42.0627,41366.0
2021-06-10 11:10:00,45.22,45.24,45.21,45.23,42480.0,42.072,42.0906,42.0627,42.0813,42480.0
2021-06-10 11:20:00,45.23,45.26,45.22,45.23,33986.0,42.0813,42.1092,42.072,42.0813,33986.0
2021-06-10 11:30:00,45.24,45.3,45.24,45.27,48405.0,42.0906,42.1464,42.0906,42.1185,48405.0
2021-06-10 11:40:00,45.28,45.28,45.24,45.27,48311.0,42.1278,42.1278,42.0906,42.1185,48311.0
2021-06-10 11:50:00,45.27,45.31,45.26,45.3,30637.0,42.1185,42.1557,42.1092,42.1464,30637.0
2021-06-10 12:00:00,45.3,45.31,45.24,45.27,42601.0,42.1464,42.1557,42.0906,42.1185,42601.0
2021-06-10 12:10:00,45.27,45.3,45.25,45.29,29828.0,42.1185,42.1464,42.0999,42.1371,29828.0
2021-06-10 12:20:00,45.29,45.29,45.27,45.27,15697.0,42.1371,42.1371,42.1185,42.1185,15697.0
2021-06-10 12:30:00,45.28,45.34,45.28,45.33,24642.0,42.1278,42.1836,42.1278,42.1743,24642.0
2021-06-10 12:40:00,45.33,45.34,45.31,45.32,10226.0,42.1743,42.1836,42.1557,42.165,10226.0
2021-06-10 12:50:00,45.33,45.35,45.33,45.34,35393.0,42.1743,42.1929,42.1743,42.1836,35393.0
2021-06-10 13:00:00,45.34,45.35,45.31,45.34,58569.0,42.1836,42.1929,42.1557,42.1836,58569.0
2021-06-10 13:10:00,45.33,45.36,45.33,45.35,26292.0,42.1743,42.2023,42.1743,42.1929,26292.0
2021-06-10 13:20:00,45.36,45.37,45.35,45.35,12299.0,42.2023,42.2116,42.1929,42.1929,12299.0
2021-06-10 13:30:00,45.35,45.36,45.34,45.36,22946.0,42.1929,42.2023,42.1836,42.2023,22946.0
2021-06-10 13:40:00,45.36,45.36,45.34,45.36,30793.0,42.2023,42.2023,42.1836,42.2023,30793.0
2021-06-10 13:50:00,45.36,45.39,45.36,45.37,15239.0,42.2023,42.2302,42.2023,42.2116,15239.0
2021-06-10 14:00:00,45.38,45.41,45.37,45.4,21217.0,42.2209,42.2488,42.2116,42.2395,21217.0
2021-06-10 14:10:00,45.39,45.4,45.39,45.39,11951.0,42.2302,42.2395,42.2302,42.2302,11951.0
2021-06-10 14:20:00,45.4,45.4,45.38,45.39,8968.0,42.2395,42.2395,42.2209,42.2302,8968.0
2021-06-10 14:30:00,45.38,45.38,45.37,45.38,20690.0,42.2209,42.2209,42.2116,42.2209,20690.0
2021-06-10 14:40:00,45.38,45.41,45.38,45.39,39827.0,42.2209,42.2488,42.2209,42.2302,39827.0
2021-06-10 14:50:00,45.39,45.4,45.39,45.4,5555.0,42.2302,42.2395,42.2302,42.2395,5555.0
2021-06-10 15:00:00,45.4,45.4,45.38,45.39,36839.0,42.2395,42.2395,42.2209,42.2302,36839.0
2021-06-10 15:10:00,45.39,45.39,45.35,45.36,45316.0,42.2302,42.2302,42.1929,42.2023,45316.0
2021-06-10 15:20:00,45.36,45.37,45.34,45.36,29654.0,42.2023,42.2116,42.1836,42.2023,29654.0
2021-06-10 15:30:00,45.36,45.37,45.36,45.37,25142.0,42.2023,42.2116,42.2023,42.2116,25142.0
2021-06-10 15:40:00,45.36,45.37,45.31,45.33,59397.0,42.2023,42.2116,42.1557,42.1743,59397.0
2021-06-10 15:50:00,45.33,45.36,45.28,45.31,431440.0,42.1743,42.2023,42.1278,42.1557,431440.0
2021-06-11 09:30:00,45.38,45.38,45.21,45.22,111033.0,42.2209,42.2209,42.0627,42.072,111033.0
2021-06-11 09:40:00,45.22,45.24,45.18,45.2,139931.0,42.072,42.0906,42.0348,42.0534,139931.0
2021-06-11 09:50:00,45.2,45.2,45.14,45.16,49914.0,42.0534,42.0534,41.9976,42.0162,49914.0
2021-06-11 10:00:00,45.16,45.24,45.15,45.23,49698.0,42.0162,42.0906,42.0069,42.0813,49698.0
2021-06-11 10:10:00,45.22,45.23,45.18,45.21,26253.0,42.072,42.0813,42.0348,42.0627,26253.0
2021-06-11 10:20:00,45.2,45.23,45.19,45.2,44844.0,42.0534,42.0813,42.0441,42.0534,44844.0
2021-06-11 10:30:00,45.19,45.19,45.16,45.16,24514.0,42.0441,42.0441,42.0162,42.0162,24514.0
2021-06-11 10:40:00,45.16,45.19,45.12,45.15,43784.0,42.0162,42.0441,41.979,42.0069,43784.0
2021-06-11 10:50:00,45.15,45.15,45.1,45.14,510091.0,42.0069,42.0069,41.9604,41.9976,510091.0
2021-06-11 11:00:00,45.14,45.17,45.12,45.15,44137.0,41.9976,42.0255,41.979,42.0069,44137.0
2021-06-11 11:10:00,45.15,45.16,45.12,45.13,42185.0,42.0069,42.0162,41.979,41.9883,42185.0
2021-06-11 11:20:00,45.12,45.16,45.11,45.16,66490.0,41.979,42.0162,41.9697,42.0162,66490.0
2021-06-11 11:30:00,45.16,45.17,45.14,45.17,31133.0,42.0162,42.0255,41.9976,42.0255,31133.0
2021-06-11 11:40:00,45.18,45.19,45.17,45.19,23924.0,42.0348,42.0441,42.0255,42.0441,23924.0
2021-06-11 11:50:00,45.19,45.19,45.15,45.16,103834.0,42.0441,42.0441,42.0069,42.0162,103834.0
2021-06-11 12:00:00,45.16,45.17,45.12,45.13,17176.0,42.0162,42.0255,41.979,41.9883,17176.0
2021-06-11 12:10:00,45.13,45.15,45.12,45.15,6450.0,41.9883,42.0069,41.979,42.0069,6450.0
2021-06-11 12:20:00,45.15,45.18,45.15,45.16,14525.0,42.0069,42.0348,42.0069,42.0162,14525.0
2021-06-11 12:30:00,45.15,45.17,45.14,45.16,5419.0,42.0069,42.0255,41.9976,42.0162,5419.0
2021-06-11 12:40:00,45.16,45.17,45.15,45.16,14897.0,42.0162,42.0255,42.0069,42.0162,14897.0
2021-06-11 12:50:00,45.16,45.17,45.14,45.16,283248.0,42.0162,42.0255,41.9976,42.0162,283248.0
2021-06-11 13:00:00,45.16,45.18,45.15,45.17,18127.0,42.0162,42.0348,42.0069,42.0255,18127.0
2021-06-11 13:10:00,45.16,45.18,45.16,45.18,15207.0,42.0162,42.0348,42.0162,42.0348,15207.0
2021-06-11 13:20:00,45.18,45.18,45.17,45.18,1100.0,42.0348,42.0348,42.0255,42.0348,1100.0
2021-06-11 13:30:00,45.18,45.18,45.15,45.16,11038.0,42.0348,42.0348,42.0069,42.0162,11038.0
2021-06-11 13:40:00,45.16,45.2,45.16,45.19,9906.0,42.0162,42.0534,42.0162,42.0441,9906.0
2021-06-11 13:50:00,45.19,45.21,45.18,45.21,341819.0,42.0441,42.0627,42.0348,42.0627,341819.0
2021-06-11 14:00:00,45.22,45.22,45.21,45.21,17761.0,42.072,42.072,42.0627,42.0627,17761.0
2021-06-11 14:10:00,45.22,45.22,45.21,45.21,60997.0,42.072,42.072,42.0627,42.0627,60997.0
2021-06-11 14:20:00,45.21,45.21,45.2,45.21,8688.0,42.0627,42.0627,42.0534,42.0627,8688.0
2021-06-11 14:30:00,45.21,45.22,45.21,45.22,3200.0,42.0627,42.072,42.0627,42.072,3200.0
2021-06-11 14:40:00,45.21,45.22,45.21,45.22,7464.0,42.0627,42.072,42.0627,42.072,7464.0
2021-06-11 14:50:00,45.22,45.23,45.21,45.23,16267.0,42.072,42.0813,42.0627,42.0813,16267.0
2021-06-11 15:00:00,45.23,45.24,45.21,45.22,29637.0,42.0813,42.0906,42.0627,42.072,29637.0
2021-06-11 15:10:00,45.23,45.25,45.22,45.25,30876.0,42.0813,42.0999,42.072,42.0999,30876.0
2021-06-11 15:20:00,45.24,45.25,45.21,45.22,67321.0,42.0906,42.0999,42.0627,42.072,67321.0
2021-06-11 15:30:00,45.22,45.22,45.19,45.2,21310.0,42.072,42.072,42.0441,42.0534,21310.0
2021-06-11 15:40:00,45.2,45.22,45.18,45.21,35584.0,42.0534,42.072,42.0348,42.0627,35584.0
2021-06-11 15:50:00,45.21,45.24,45.2,45.22,178075.0,42.0627,42.0906,42.0534,42.072,178075.0
2021-06-14 09:30:00,45.21,45.27,45.21,45.27,25433.0,42.0627,42.1185,42.0627,42.1185,25433.0
2021-06-14 09:40:00,45.27,45.3,45.25,45.3,35271.0,42.1185,42.1464,42.0999,42.1464,35271.0
2021-06-14 09:50:00,45.3,45.33,45.29,45.33,15438.0,42.1464,42.1743,42.1371,42.1743,15438.0
2021-06-14 10:00:00,45.33,45.34,45.26,45.28,28637.0,42.1743,42.1836,42.1092,42.1278,28637.0
2021-06-14 10:10:00,45.27,45.28,45.25,45.25,52719.0,42.1185,42.1278,42.0999,42.0999,52719.0
2021-06-14 10:20:00,45.26,45.29,45.25,45.29,58576.0,42.1092,42.1371,42.0999,42.1371,58576.0
2021-06-14 10:30:00,45.29,45.33,45.28,45.32,39308.0,42.1371,42.1743,42.1278,42.165,39308.0
2021-06-14 10:40:00,45.33,45.33,45.3,45.3,31583.0,42.1743,42.1743,42.1464,42.1464,31583.0
2021-06-14 10:50:00,45.31,45.39,45.31,45.39,38865.0,42.1557,42.2302,42.1557,42.2302,38865.0
2021-06-14 11:00:00,45.39,45.39,45.34,45.36,66918.0,42.2302,42.2302,42.1836,42.2023,66918.0
2021-06-14 11:10:00,45.36,45.38,45.35,45.38,44771.0,42.2023,42.2209,42.1929,42.2209,44771.0
2021-06-14 11:20:00,45.36,45.36,45.34,45.34,44433.0,42.2023,42.2023,42.1836,42.1836,44433.0
2021-06-14 11:30:00,45.35,45.35,45.31,45.32,22004.0,42.1929,42.1929,42.1557,42.165,22004.0
2021-06-14 11:40:00,45.33,45.34,45.32,45.34,3676.0,42.1743,42.1836,42.165,42.1836,3676.0
2021-06-14 11:50:00,45.33,45.36,45.33,45.35,6333.0,42.1743,42.2023,42.1743,42.1929,6333.0
2021-06-14 12:00:00,45.34,45.35,45.34,45.34,3031.0,42.1836,42.1929,42.1836,42.1836,3031.0
2021-06-14 12:10:00,45.34,45.35,45.34,45.34,1600.0,42.1836,42.1929,42.1836,42.1836,1600.0
2021-06-14 12:20:00,45.34,45.35,45.33,45.33,6954.0,42.1836,42.1929,42.1743,42.1743,6954.0
2021-06-14 12:30:00,45.33,45.34,45.31,45.34,15603.0,42.1743,42.1836,42.1557,42.1836,15603.0
2021-06-14 12:40:00,45.35,45.36,45.33,45.34,10161.0,42.1929,42.2023,42.1743,42.1836,10161.0
2021-06-14 12:50:00,45.34,45.34,45.3,45.32,20569.0,42.1836,42.1836,42.1464,42.165,20569.0
2021-06-14 13:00:00,45.32,45.35,45.31,45.34,6248.0,42.165,42.1929,42.1557,42.1836,6248.0
2021-06-14 13:10:00,45.34,45.34,45.33,45.34,10440.0,42.1836,42.1836,42.1743,42.1836,10440.0
2021-06-14 13:20:00,45.34,45.34,45.32,45.33,15687.0,42.1836,42.1836,42.165,42.1743,15687.0
2021-06-14 13:30:00,45.32,45.33,45.31,45.32,5825.0,42.165,42.1743,42.1557,42.165,5825.0
2021-06-14 13:40:00,45.31,45.32,45.3,45.3,9911.0,42.1557,42.165,42.1464,42.1464,9911.0
2021-06-14 13:50:00,45.3,45.3,45.26,45.27,15971.0,42.1464,42.1464,42.1092,42.1185,15971.0
2021-06-14 14:00:00,45.27,45.29,45.27,45.27,36133.0,42.1185,42.1371,42.1185,42.1185,36133.0
2021-06-14 14:10:00,45.28,45.3,45.27,45.28,29134.0,42.1278,42.1464,42.1185,42.1278,29134.0
2021-06-14 14:20:00,45.29,45.29,45.25,45.26,25383.0,42.1371,42.1371,42.0999,42.1092,25383.0
2021-06-14 14:30:00,45.26,45.27,45.25,45.26,14420.0,42.1092,42.1185,42.0999,42.1092,14420.0
2021-06-14 14:40:00,45.26,45.28,45.26,45.26,13419.0,42.1092,42.1278,42.1092,42.1092,13419.0
2021-06-14 14:50:00,45.26,45.26,45.23,45.23,16351.0,42.1092,42.1092,42.0813,42.0813,16351.0
2021-06-14 15:00:00,45.23,45.23,45.21,45.22,71676.0,42.0813,42.0813,42.0627,42.072,71676.0
2021-06-14 15:10:00,45.22,45.22,45.21,45.21,37487.0,42.072,42.072,42.0627,42.0627,37487.0
2021-06-14 15:20:00,45.21,45.22,45.19,45.19,87160.0,42.0627,42.072,42.0441,42.0441,87160.0
2021-06-14 15:30:00,45.19,45.19,45.17,45.18,41886.0,42.0441,42.0441,42.0255,42.0348,41886.0
2021-06-14 15:40:00,45.18,45.19,45.17,45.19,42745.0,42.0348,42.0441,42.0255,42.0441,42745.0
2021-06-14 15:50:00,45.19,45.23,45.16,45.21,295814.0,42.0441,42.0813,42.0162,42.0627,295814.0
2021-06-15 09:30:00,45.25,45.25,45.11,45.12,89676.0,42.0999,42.0999,41.9697,41.979,89676.0
2021-06-15 09:40:00,45.12,45.15,45.1,45.12,80187.0,41.979,42.0069,41.9604,41.979,80187.0
2021-06-15 09:50:00,45.11,45.13,45.09,45.11,23930.0,41.9697,41.9883,41.951,41.9697,23930.0
2021-06-15 10:00:00,45.12,45.13,45.09,45.1,62989.0,41.979,41.9883,41.951,41.9604,62989.0
2021-06-15 10:10:00,45.09,45.12,45.08,45.09,36945.0,41.951,41.979,41.9417,41.951,36945.0
2021-06-15 10:20:00,45.09,45.1,45.05,45.07,31085.0,41.951,41.9604,41.9138,41.9324,31085.0
2021-06-15 10:30:00,45.07,45.1,45.06,45.08,41146.0,41.9324,41.9604,41.9231,41.9417,41146.0
2021-06-15 10:40:00,45.08,45.13,45.07,45.12,39545.0,41.9417,41.9883,41.9324,41.979,39545.0
2021-06-15 10:50:00,45.12,45.12,45.08,45.09,56411.0,41.979,41.979,41.9417,41.951,56411.0
2021-06-15 11:00:00,45.08,45.09,45.05,45.06,45374.0,41.9417,41.951,41.9138,41.9231,45374.0
2021-06-15 11:10:00,45.06,45.14,45.06,45.13,47167.0,41.9231,41.9976,41.9231,41.9883,47167.0
2021-06-15 11:20:00,45.12,45.14,45.1,45.1,24008.0,41.979,41.9976,41.9604,41.9604,24008.0
2021-06-15 11:30:00,45.1,45.1,45.05,45.07,25898.0,41.9604,41.9604,41.9138,41.9324,25898.0
2021-06-15 11:40:00,45.07,45.08,45.04,45.05,47119.0,41.9324,41.9417,41.9045,41.9138,47119.0
2021-06-15 11:50:00,45.05,45.06,45.03,45.05,34005.0,41.9138,41.9231,41.8952,41.9138,34005.0
2021-06-15 12:00:00,45.06,45.07,45.05,45.05,15256.0,41.9231,41.9324,41.9138,41.9138,15256.0
2021-06-15 12:10:00,45.06,45.08,45.05,45.08,13545.0,41.9231,41.9417,41.9138,41.9417,13545.0
2021-06-15 12:20:00,45.08,45.09,45.06,45.06,22166.0,41.9417,41.951,41.9231,41.9231,22166.0
2021-06-15 12:30:00,45.06,45.07,45.06,45.07,22500.0,41.9231,41.9324,41.9231,41.9324,22500.0
2021-06-15 12:40:00,45.06,45.07,45.05,45.07,19958.0,41.9231,41.9324,41.9138,41.9324,19958.0
2021-06-15 12:50:00,45.07,45.08,45.06,45.08,12807.0,41.9324,41.9417,41.9231,41.9417,12807.0
2021-06-15 13:00:00,45.08,45.09,45.05,45.05,16606.0,41.9417,41.951,41.9138,41.9138,16606.0
2021-06-15 13:10:00,45.05,45.05,45.01,45.04,44241.0,41.9138,41.9138,41.8766,41.9045,44241.0
2021-06-15 13:20:00,45.04,45.04,45.01,45.01,13439.0,41.9045,41.9045,41.8766,41.8766,13439.0
2021-06-15 13:30:00,45.02,45.02,44.99,45.0,62936.0,41.8859,41.8859,41.858,41.8673,62936.0
2021-06-15 13:40:00,45.0,45.02,44.99,45.01,25173.0,41.8673,41.8859,41.858,41.8766,25173.0
2021-06-15 13:50:00,45.01,45.05,45.0,45.02,16144.0,41.8766,41.9138,41.8673,41.8859,16144.0
2021-06-15 14:00:00,45.03,45.05,45.02,45.04,46078.0,41.8952,41.9138,41.8859,41.9045,46078.0
2021-06-15 14:10:00,45.03,45.03,45.01,45.02,16652.0,41.8952,41.8952,41.8766,41.8859,16652.0
2021-06-15 14:20:00,45.02,45.03,45.01,45.02,20228.0,41.8859,41.8952,41.8766,41.8859,20228.0
2021-06-15 14:30:00,45.02,45.04,45.01,45.03,15969.0,41.8859,41.9045,41.8766,41.8952,15969.0
2021-06-15 14:40:00,45.02,45.03,45.01,45.03,34938.0,41.8859,41.8952,41.8766,41.8952,34938.0
2021-06-15 14:50:00,45.03,45.05,45.02,45.03,29705.0,41.8952,41.9138,41.8859,41.8952,29705.0
2021-06-15 15:00:00,45.02,45.03,45.0,45.02,30707.0,41.8859,41.8952,41.8673,41.8859,30707.0
2021-06-15 15:10:00,45.02,45.03,44.99,44.99,40271.0,41.8859,41.8952,41.858,41.858,40271.0
2021-06-15 15:20:00,45.0,45.01,44.98,44.99,86258.0,41.8673,41.8766,41.8487,41.858,86258.0
2021-06-15 15:30:00,44.99,45.0,44.97,45.0,50764.0,41.858,41.8673,41.8394,41.8673,50764.0
2021-06-15 15:40:00,45.0,45.06,45.0,45.01,85241.0,41.8673,41.9231,41.8673,41.8766,85241.0
2021-06-15 15:50:00,45.01,45.05,44.98,45.04,317542.0,41.8766,41.9138,41.8487,41.9045,317542.0
2021-06-16 09:30:00,44.92,44.98,44.91,44.97,72080.0,41.7929,41.8487,41.7836,41.8394,72080.0
2021-06-16 09:40:00,44.97,45.03,44.96,44.99,110400.0,41.8394,41.8952,41.8301,41.858,110400.0
2021-06-16 09:50:00,44.98,45.01,44.97,44.99,23028.0,41.8487,41.8766,41.8394,41.858,23028.0
2021-06-16 10:00:00,45.0,45.01,44.98,44.99,40108.0,41.8673,41.8766,41.8487,41.858,40108.0
2021-06-16 10:10:00,44.99,45.0,44.97,44.99,46461.0,41.858,41.8673,41.8394,41.858,46461.0
2021-06-16 10:20:00,44.98,45.01,44.98,45.0,41185.0,41.8487,41.8766,41.8487,41.8673,41185.0
2021-06-16 10:30:00,45.0,45.01,44.98,44.98,81093.0,41.8673,41.8766,41.8487,41.8487,81093.0
2021-06-16 10:40:00,44.98,45.01,44.98,45.01,44511.0,41.8487,41.8766,41.8487,41.8766,44511.0
2021-06-16 10:50:00,45.01,45.02,44.99,45.01,21432.0,41.8766,41.8859,41.858,41.8766,21432.0
2021-06-16 11:00:00,45.02,45.05,45.01,45.04,58151.0,41.8859,41.9138,41.8766,41.9045,58151.0
2021-06-16 11:10:00,45.04,45.05,45.02,45.05,30961.0,41.9045,41.9138,41.8859,41.9138,30961.0
2021-06-16 11:20:00,45.05,45.05,45.02,45.02,22587.0,41.9138,41.9138,41.8859,41.8859,22587.0
2021-06-16 11:30:00,45.03,45.05,45.02,45.05,40809.0,41.8952,41.9138,41.8859,41.9138,40809.0
2021-06-16 11:40:00,45.05,45.09,45.05,45.08,24724.0,41.9138,41.951,41.9138,41.9417,24724.0
2021-06-16 11:50:00,45.08,45.08,45.03,45.04,35218.0,41.9417,41.9417,41.8952,41.9045,35218.0
2021-06-16 12:00:00,45.05,45.07,45.03,45.04,22567.0,41.9138,41.9324,41.8952,41.9045,22567.0
2021-06-16 12:10:00,45.03,45.04,44.93,44.94,63828.0,41.8952,41.9045,41.8022,41.8115,63828.0
2021-06-16 12:20:00,44.94,44.95,44.92,44.93,23114.0,41.8115,41.8208,41.7929,41.8022,23114.0
2021-06-16 12:30:00,44.93,44.95,44.91,44.94,40184.0,41.8022,41.8208,41.7836,41.8115,40184.0
2021-06-16 12:40:00,44.94,44.96,44.93,44.94,19196.0,41.8115,41.8301,41.8022,41.8115,19196.0
2021-06-16 12:50:00,44.94,44.96,44.93,44.96,15957.0,41.8115,41.8301,41.8022,41.8301,15957.0
2021-06-16 13:00:00,44.95,44.96,44.94,44.96,18196.0,41.8208,41.8301,41.8115,41.8301,18196.0
2021-06-16 13:10:00,44.97,45.0,44.95,44.95,32616.0,41.8394,41.8673,41.8208,41.8208,32616.0
2021-06-16 13:20:00,44.95,44.95,44.91,44.93,28028.0,41.8208,41.8208,41.7836,41.8022,28028.0
2021-06-16 13:30:00,44.92,44.98,44.92,44.98,33131.0,41.7929,41.8487,41.7929,41.8487,33131.0
2021-06-16 13:40:00,44.98,44.98,44.95,44.95,23180.0,41.8487,41.8487,41.8208,41.8208,23180.0
2021-06-16 13:50:00,44.94,45.01,44.93,45.01,44479.0,41.8115,41.8766,41.8022,41.8766,44479.0
2021-06-16 14:00:00,44.97,44.97,44.66,44.71,158313.0,41.8394,41.8394,41.551,41.5975,158313.0
2021-06-16 14:10:00,44.7,44.7,44.43,44.45,417061.0,41.5882,41.5882,41.337,41.3556,417061.0
2021-06-16 14:20:00,44.45,44.63,44.45,44.56,165354.0,41.3556,41.5231,41.3556,41.4579,165354.0
2021-06-16 14:30:00,44.54,44.61,44.45,44.47,201937.0,41.4393,41.5045,41.3556,41.3742,201937.0
2021-06-16 14:40:00,44.47,44.47,44.36,44.39,365229.0,41.3742,41.3742,41.2719,41.2998,365229.0
2021-06-16 14:50:00,44.39,44.5,44.38,44.47,95577.0,41.2998,41.4021,41.2905,41.3742,95577.0
2021-06-16 15:00:00,44.47,44.56,44.44,44.55,218651.0,41.3742,41.4579,41.3463,41.4486,218651.0
2021-06-16 15:10:00,44.57,44.65,44.57,44.65,347022.0,41.4672,41.5417,41.4672,41.5417,347022.0
2021-06-16 15:20:00,44.64,44.65,44.6,44.64,163699.0,41.5324,41.5417,41.4952,41.5324,163699.0
2021-06-16 15:30:00,44.65,44.66,44.53,44.55,193406.0,41.5417,41.551,41.43,41.4486,193406.0
2021-06-16 15:40:00,44.55,44.63,44.52,44.53,347236.0,41.4486,41.5231,41.4207,41.43,347236.0
2021-06-16 15:50:00,44.54,44.57,44.51,44.51,228652.0,41.4393,41.4672,41.4114,41.4114,228652.0
2021-06-17 09:30:00,44.36,44.47,44.33,44.45,93660.0,41.2719,41.3742,41.244,41.3556,93660.0
2021-06-17 09:40:00,44.45,44.46,44.41,44.42,305545.0,41.3556,41.3649,41.3184,41.3277,305545.0
2021-06-17 09:50:00,44.42,44.45,44.38,44.39,40101.0,41.3277,41.3556,41.2905,41.2998,40101.0
2021-06-17 10:00:00,44.39,44.45,44.38,44.42,165040.0,41.2998,41.3556,41.2905,41.3277,165040.0
2021-06-17 10:10:00,44.43,44.46,44.4,44.46,64859.0,41.337,41.3649,41.3091,41.3649,64859.0
2021-06-17 10:20:00,44.46,44.46,44.39,44.44,135327.0,41.3649,41.3649,41.2998,41.3463,135327.0
2021-06-17 10:30:00,44.44,44.5,44.42,44.48,95100.0,41.3463,41.4021,41.3277,41.3835,95100.0
2021-06-17 10:40:00,44.48,44.49,44.44,44.47,135911.0,41.3835,41.3928,41.3463,41.3742,135911.0
2021-06-17 10:50:00,44.46,44.48,44.43,44.44,28478.0,41.3649,41.3835,41.337,41.3463,28478.0
2021-06-17 11:00:00,44.44,44.45,44.37,44.38,105772.0,41.3463,41.3556,41.2812,41.2905,105772.0
2021-06-17 11:10:00,44.37,44.37,44.29,44.34,230919.0,41.2812,41.2812,41.2067,41.2533,230919.0
2021-06-17 11:20:00,44.33,44.39,44.29,44.39,123454.0,41.244,41.2998,41.2067,41.2998,123454.0
2021-06-17 11:30:00,44.39,44.41,44.36,44.36,49607.0,41.2998,41.3184,41.2719,41.2719,49607.0
2021-06-17 11:40:00,44.36,44.38,44.32,44.36,53515.0,41.2719,41.2905,41.2347,41.2719,53515.0
2021-06-17 11:50:00,44.36,44.37,44.3,44.32,140985.0,41.2719,41.2812,41.216,41.2347,140985.0
2021-06-17 12:00:00,44.32,44.34,44.3,44.3,127989.0,41.2347,41.2533,41.216,41.216,127989.0
2021-06-17 12:10:00,44.3,44.33,44.26,44.26,56764.0,41.216,41.244,41.1788,41.1788,56764.0
2021-06-17 12:20:00,44.25,44.28,44.2,44.21,71966.0,41.1695,41.1974,41.123,41.1323,71966.0
2021-06-17 12:30:00,44.21,44.26,44.18,44.23,78685.0,41.1323,41.1788,41.1044,41.1509,78685.0
2021-06-17 12:40:00,44.23,44.26,44.23,44.25,59242.0,41.1509,41.1788,41.1509,41.1695,59242.0
2021-06-17 12:50:00,44.24,44.28,44.21,44.28,61988.0,41.1602,41.1974,41.1323,41.1974,61988.0
2021-06-17 13:00:00,44.27,44.38,44.26,44.38,180310.0,41.1881,41.2905,41.1788,41.2905,180310.0
2021-06-17 13:10:00,44.38,44.39,44.33,44.39,98504.0,41.2905,41.2998,41.244,41.2998,98504.0
2021-06-17 13:20:00,44.39,44.42,44.36,44.41,84896.0,41.2998,41.3277,41.2719,41.3184,84896.0
2021-06-17 13:30:00,44.41,44.44,44.39,44.44,30642.0,41.3184,41.3463,41.2998,41.3463,30642.0
2021-06-17 13:40:00,44.44,44.45,44.41,44.43,143700.0,41.3463,41.3556,41.3184,41.337,143700.0
2021-06-17 13:50:00,44.43,44.45,44.4,44.41,22993.0,41.337,41.3556,41.3091,41.3184,22993.0
2021-06-17 14:00:00,44.4,44.42,44.39,44.41,46528.0,41.3091,41.3277,41.2998,41.3184,46528.0
2021-06-17 14:10:00,44.41,44.43,44.39,44.41,24974.0,41.3184,41.337,41.2998,41.3184,24974.0
2021-06-17 14:20:00,44.41,44.44,44.4,44.44,46638.0,41.3184,41.3463,41.3091,41.3463,46638.0
2021-06-17 14:30:00,44.43,44.43,44.38,44.39,24370.0,41.337,41.337,41.2905,41.2998,24370.0
2021-06-17 14:40:00,44.39,44.41,44.38,44.4,51103.0,41.2998,41.3184,41.2905,41.3091,51103.0
2021-06-17 14:50:00,44.39,44.4,44.38,44.38,33014.0,41.2998,41.3091,41.2905,41.2905,33014.0
2021-06-17 15:00:00,44.39,44.39,44.37,44.38,116579.0,41.2998,41.2998,41.2812,41.2905,116579.0
2021-06-17 15:10:00,44.38,44.42,44.37,44.39,69576.0,41.2905,41.3277,41.2812,41.2998,69576.0
2021-06-17 15:20:00,44.39,44.39,44.37,44.37,64682.0,41.2998,41.2998,41.2812,41.2812,64682.0
2021-06-17 15:30:00,44.38,44.38,44.37,44.37,56048.0,41.2905,41.2905,41.2812,41.2812,56048.0
2021-06-17 15:40:00,44.38,44.38,44.36,44.37,80151.0,41.2905,41.2905,41.2719,41.2812,80151.0
2021-06-17 15:50:00,44.36,44.43,44.31,44.38,575034.0,41.2719,41.337,41.2253,41.2905,575034.0
2021-06-18 09:30:00,44.15,44.15,44.03,44.04,101992.0,41.0765,41.0765,40.9648,40.9741,101992.0
2021-06-18 09:40:00,44.04,44.11,44.02,44.02,75541.0,40.9741,41.0393,40.9555,40.9555,75541.0
2021-06-18 09:50:00,44.02,44.03,43.95,44.0,131669.0,40.9555,40.9648,40.8904,40.9369,131669.0
2021-06-18 10:00:00,44.0,44.02,43.96,44.01,175066.0,40.9369,40.9555,40.8997,40.9462,175066.0
2021-06-18 10:10:00,44.01,44.03,43.95,43.96,82319.0,40.9462,40.9648,40.8904,40.8997,82319.0
2021-06-18 10:20:00,43.96,43.97,43.89,43.93,99924.0,40.8997,40.909,40.8346,40.8718,99924.0
2021-06-18 10:30:00,43.93,44.02,43.89,44.01,85647.0,40.8718,40.9555,40.8346,40.9462,85647.0
2021-06-18 10:40:00,44.01,44.02,43.94,43.99,84429.0,40.9462,40.9555,40.8811,40.9276,84429.0
2021-06-18 10:50:00,43.98,44.01,43.92,43.96,95418.0,40.9183,40.9462,40.8625,40.8997,95418.0
2021-06-18 11:00:00,43.95,43.97,43.9,43.93,68097.0,40.8904,40.909,40.8439,40.8718,68097.0
2021-06-18 11:10:00,43.92,43.97,43.91,43.96,98363.0,40.8625,40.909,40.8532,40.8997,98363.0
2021-06-18 11:20:00,43.95,43.96,43.9,43.91,36857.0,40.8904,40.8997,40.8439,40.8532,36857.0
2021-06-18 11:30:00,43.92,44.0,43.9,44.0,75086.0,40.8625,40.9369,40.8439,40.9369,75086.0
2021-06-18 11:40:00,44.0,44.0,43.96,43.96,32883.0,40.9369,40.9369,40.8997,40.8997,32883.0
2021-06-18 11:50:00,43.97,44.0,43.96,44.0,36459.0,40.909,40.9369,40.8997,40.9369,36459.0
2021-06-18 12:00:00,44.0,44.03,43.97,44.02,149289.0,40.9369,40.9648,40.909,40.9555,149289.0
2021-06-18 12:10:00,44.02,44.03,44.0,44.02,40704.0,40.9555,40.9648,40.9369,40.9555,40704.0
2021-06-18 12:20:00,44.02,44.03,43.99,44.02,43050.0,40.9555,40.9648,40.9276,40.9555,43050.0
2021-06-18 12:30:00,44.02,44.03,44.0,44.0,22651.0,40.9555,40.9648,40.9369,40.9369,22651.0
2021-06-18 12:40:00,44.01,44.01,43.97,43.99,33725.0,40.9462,40.9462,40.909,40.9276,33725.0
2021-06-18 12:50:00,43.99,44.0,43.98,44.0,17938.0,40.9276,40.9369,40.9183,40.9369,17938.0
2021-06-18 13:00:00,44.0,44.02,43.99,44.02,28543.0,40.9369,40.9555,40.9276,40.9555,28543.0
2021-06-18 13:10:00,44.02,44.06,44.01,44.05,55085.0,40.9555,40.9928,40.9462,40.9834,55085.0
2021-06-18 13:20:00,44.05,44.06,44.04,44.04,31973.0,40.9834,40.9928,40.9741,40.9741,31973.0
2021-06-18 13:30:00,44.05,44.09,44.04,44.08,53463.0,40.9834,41.0207,40.9741,41.0114,53463.0
2021-06-18 13:40:00,44.08,44.08,44.03,44.05,32066.0,41.0114,41.0114,40.9648,40.9834,32066.0
2021-06-18 13:50:00,44.05,44.1,44.03,44.08,107301.0,40.9834,41.03,40.9648,41.0114,107301.0
2021-06-18 14:00:00,44.08,44.1,44.08,44.09,78104.0,41.0114,41.03,41.0114,41.0207,78104.0
2021-06-18 14:10:00,44.09,44.1,44.08,44.09,55924.0,41.0207,41.03,41.0114,41.0207,55924.0
2021-06-18 14:20:00,44.09,44.11,44.03,44.03,107575.0,41.0207,41.0393,40.9648,40.9648,107575.0
2021-06-18 14:30:00,44.02,44.05,44.0,44.01,38079.0,40.9555,40.9834,40.9369,40.9462,38079.0
2021-06-18 14:40:00,44.02,44.03,44.0,44.02,28011.0,40.9555,40.9648,40.9369,40.9555,28011.0
2021-06-18 14:50:00,44.02,44.03,43.98,43.99,45341.0,40.9555,40.9648,40.9183,40.9276,45341.0
2021-06-18 15:00:00,43.99,44.02,43.98,43.99,56833.0,40.9276,40.9555,40.9183,40.9276,56833.0
2021-06-18 15:10:00,43.99,44.05,43.99,44.05,48300.0,40.9276,40.9834,40.9276,40.9834,48300.0
2021-06-18 15:20:00,44.05,44.06,44.03,44.04,36187.0,40.9834,40.9928,40.9648,40.9741,36187.0
2021-06-18 15:30:00,44.04,44.04,44.02,44.02,49528.0,40.9741,40.9741,40.9555,40.9555,49528.0
2021-06-18 15:40:00,44.02,44.03,43.97,43.98,124380.0,40.9555,40.9648,40.909,40.9183,124380.0
2021-06-18 15:50:00,43.98,44.03,43.95,43.97,358714.0,40.9183,40.9648,40.8904,40.909,358714.0
2021-06-21 09:30:00,44.32,44.39,44.21,44.27,100494.0,41.2347,41.2998,41.1323,41.1881,100494.0
2021-06-21 09:40:00,44.27,44.3,44.23,44.27,61601.0,41.1881,41.216,41.1509,41.1881,61601.0
2021-06-21 09:50:00,44.26,44.32,44.25,44.32,118472.0,41.1788,41.2347,41.1695,41.2347,118472.0
2021-06-21 10:00:00,44.31,44.34,44.27,44.33,68688.0,41.2253,41.2533,41.1881,41.244,68688.0
2021-06-21 10:10:00,44.34,44.36,44.32,44.35,35078.0,41.2533,41.2719,41.2347,41.2626,35078.0
2021-06-21 10:20:00,44.34,44.4,44.34,44.39,47494.0,41.2533,41.3091,41.2533,41.2998,47494.0
2021-06-21 10:30:00,44.39,44.44,44.38,44.44,66916.0,41.2998,41.3463,41.2905,41.3463,66916.0
2021-06-21 10:40:00,44.44,44.49,44.43,44.47,54089.0,41.3463,41.3928,41.337,41.3742,54089.0
2021-06-21 10:50:00,44.48,44.49,44.42,44.44,33752.0,41.3835,41.3928,41.3277,41.3463,33752.0
2021-06-21 11:00:00,44.44,44.48,44.44,44.47,38448.0,41.3463,41.3835,41.3463,41.3742,38448.0
2021-06-21 11:10:00,44.48,44.5,44.47,44.48,19686.0,41.3835,41.4021,41.3742,41.3835,19686.0
2021-06-21 11:20:00,44.48,44.49,44.46,44.48,14442.0,41.3835,41.3928,41.3649,41.3835,14442.0
2021-06-21 11:30:00,44.48,44.48,44.42,44.45,12645.0,41.3835,41.3835,41.3277,41.3556,12645.0
2021-06-21 11:40:00,44.46,44.48,44.45,44.45,10382.0,41.3649,41.3835,41.3556,41.3556,10382.0
2021-06-21 11:50:00,44.45,44.46,44.43,44.44,17705.0,41.3556,41.3649,41.337,41.3463,17705.0
2021-06-21 12:00:00,44.44,44.48,44.44,44.47,52732.0,41.3463,41.3835,41.3463,41.3742,52732.0
2021-06-21 12:10:00,44.47,44.47,44.44,44.45,35396.0,41.3742,41.3742,41.3463,41.3556,35396.0
2021-06-21 12:20:00,44.44,44.46,44.42,44.46,41369.0,41.3463,41.3649,41.3277,41.3649,41369.0
2021-06-21 12:30:00,44.46,44.48,44.44,44.46,26581.0,41.3649,41.3835,41.3463,41.3649,26581.0
2021-06-21 12:40:00,44.47,44.51,44.46,44.47,70267.0,41.3742,41.4114,41.3649,41.3742,70267.0
2021-06-21 12:50:00,44.47,44.48,44.45,44.46,28194.0,41.3742,41.3835,41.3556,41.3649,28194.0
2021-06-21 13:00:00,44.46,44.47,44.44,44.46,23147.0,41.3649,41.3742,41.3463,41.3649,23147.0
2021-06-21 13:10:00,44.46,44.49,44.45,44.48,19168.0,41.3649,41.3928,41.3556,41.3835,19168.0
2021-06-21 13:20:00,44.48,44.49,44.47,44.49,22472.0,41.3835,41.3928,41.3742,41.3928,22472.0
2021-06-21 13:30:00,44.48,44.5,44.48,44.5,4332.0,41.3835,41.4021,41.3835,41.4021,4332.0
2021-06-21 13:40:00,44.5,44.53,44.49,44.53,10809.0,41.4021,41.43,41.3928,41.43,10809.0
2021-06-21 13:50:00,44.52,44.53,44.5,44.51,10183.0,41.4207,41.43,41.4021,41.4114,10183.0
2021-06-21 14:00:00,44.52,44.52,44.48,44.52,17177.0,41.4207,41.4207,41.3835,41.4207,17177.0
2021-06-21 14:10:00,44.51,44.53,44.51,44.52,27240.0,41.4114,41.43,41.4114,41.4207,27240.0
2021-06-21 14:20:00,44.51,44.53,44.51,44.53,6656.0,41.4114,41.43,41.4114,41.43,6656.0
2021-06-21 14:30:00,44.53,44.55,44.51,44.52,26106.0,41.43,41.4486,41.4114,41.4207,26106.0
2021-06-21 14:40:00,44.52,44.54,44.51,44.52,22678.0,41.4207,41.4393,41.4114,41.4207,22678.0
2021-06-21 14:50:00,44.52,44.55,44.52,44.54,40618.0,41.4207,41.4486,41.4207,41.4393,40618.0
2021-06-21 15:00:00,44.54,44.58,44.53,44.58,82779.0,41.4393,41.4766,41.43,41.4766,82779.0
2021-06-21 15:10:00,44.58,44.59,44.55,44.56,52509.0,41.4766,41.4859,41.4486,41.4579,52509.0
2021-06-21 15:20:00,44.56,44.57,44.54,44.55,19075.0,41.4579,41.4672,41.4393,41.4486,19075.0
2021-06-21 15:30:00,44.55,44.57,44.55,44.56,12141.0,41.4486,41.4672,41.4486,41.4579,12141.0
2021-06-21 15:40:00,44.56,44.57,44.55,44.57,38778.0,41.4579,41.4672,41.4486,41.4672,38778.0
2021-06-21 15:50:00,44.57,44.61,44.56,44.59,235543.0,41.4672,41.5045,41.4579,41.4859,235543.0
2021-06-22 09:30:00,44.36,44.41,44.29,44.3,99154.0,41.2719,41.3184,41.2067,41.216,99154.0
2021-06-22 09:40:00,44.3,44.35,44.28,44.31,79046.0,41.216,41.2626,41.1974,41.2253,79046.0
2021-06-22 09:50:00,44.32,44.34,44.28,44.3,79014.0,41.2347,41.2533,41.1974,41.216,79014.0
2021-06-22 10:00:00,44.3,44.34,44.26,44.32,66764.0,41.216,41.2533,41.1788,41.2347,66764.0
2021-06-22 10:10:00,44.31,44.33,44.28,44.29,100204.0,41.2253,41.244,41.1974,41.2067,100204.0
2021-06-22 10:20:00,44.29,44.31,44.26,44.3,74902.0,41.2067,41.2253,41.1788,41.216,74902.0
2021-06-22 10:30:00,44.3,44.33,44.28,44.29,42505.0,41.216,41.244,41.1974,41.2067,42505.0
2021-06-22 10:40:00,44.29,44.3,44.27,44.28,33394.0,41.2067,41.216,41.1881,41.1974,33394.0
2021-06-22 10:50:00,44.27,44.29,44.26,44.27,64188.0,41.1881,41.2067,41.1788,41.1881,64188.0
2021-06-22 11:00:00,44.27,44.28,44.25,44.26,39708.0,41.1881,41.1974,41.1695,41.1788,39708.0
2021-06-22 11:10:00,44.26,44.31,44.26,44.27,64026.0,41.1788,41.2253,41.1788,41.1881,64026.0
2021-06-22 11:20:00,44.27,44.34,44.27,44.33,90717.0,41.1881,41.2533,41.1881,41.244,90717.0
2021-06-22 11:30:00,44.32,44.36,44.31,44.32,66506.0,41.2347,41.2719,41.2253,41.2347,66506.0
2021-06-22 11:40:00,44.32,44.32,44.3,44.3,21518.0,41.2347,41.2347,41.216,41.216,21518.0
2021-06-22 11:50:00,44.3,44.34,44.28,44.28,83475.0,41.216,41.2533,41.1974,41.1974,83475.0
2021-06-22 12:00:00,44.29,44.32,44.29,44.29,55508.0,41.2067,41.2347,41.2067,41.2067,55508.0
2021-06-22 12:10:00,44.3,44.32,44.28,44.32,52752.0,41.216,41.2347,41.1974,41.2347,52752.0
2021-06-22 12:20:00,44.32,44.35,44.31,44.34,47845.0,41.2347,41.2626,41.2253,41.2533,47845.0
2021-06-22 12:30:00,44.34,44.36,44.33,44.36,89534.0,41.2533,41.2719,41.244,41.2719,89534.0
2021-06-22 12:40:00,44.35,44.35,44.31,44.33,65489.0,41.2626,41.2626,41.2253,41.244,65489.0
2021-06-22 12:50:00,44.34,44.35,44.32,44.35,19322.0,41.2533,41.2626,41.2347,41.2626,19322.0
2021-06-22 13:00:00,44.34,44.35,44.33,44.35,20286.0,41.2533,41.2626,41.244,41.2626,20286.0
2021-06-22 13:10:00,44.35,44.36,44.33,44.34,12267.0,41.2626,41.2719,41.244,41.2533,12267.0
2021-06-22 13:20:00,44.33,44.36,44.32,44.35,35411.0,41.244,41.2719,41.2347,41.2626,35411.0
2021-06-22 13:30:00,44.35,44.36,44.32,44.33,44052.0,41.2626,41.2719,41.2347,41.244,44052.0
2021-06-22 13:40:00,44.34,44.37,44.33,44.36,34286.0,41.2533,41.2812,41.244,41.2719,34286.0
2021-06-22 13:50:00,44.36,44.36,44.31,44.35,111489.0,41.2719,41.2719,41.2253,41.2626,111489.0
2021-06-22 14:00:00,44.35,44.37,44.33,44.34,70496.0,41.2626,41.2812,41.244,41.2533,70496.0
2021-06-22 14:10:00,44.34,44.37,44.33,44.35,56317.0,41.2533,41.2812,41.244,41.2626,56317.0
2021-06-22 14:20:00,44.34,44.37,44.33,44.36,42091.0,41.2533,41.2812,41.244,41.2719,42091.0
2021-06-22 14:30:00,44.37,44.4,44.36,44.4,35094.0,41.2812,41.3091,41.2719,41.3091,35094.0
2021-06-22 14:40:00,44.4,44.43,44.38,44.42,86501.0,41.3091,41.337,41.2905,41.3277,86501.0
2021-06-22 14:50:00,44.43,44.5,44.42,44.45,72383.0,41.337,41.4021,41.3277,41.3556,72383.0
2021-06-22 15:00:00,44.46,44.48,44.45,44.47,46590.0,41.3649,41.3835,41.3556,41.3742,46590.0
2021-06-22 15:10:00,44.48,44.51,44.46,44.48,44670.0,41.3835,41.4114,41.3649,41.3835,44670.0
2021-06-22 15:20:00,44.48,44.49,44.47,44.48,54029.0,41.3835,41.3928,41.3742,41.3835,54029.0
2021-06-22 15:30:00,44.48,44.5,44.47,44.48,40010.0,41.3835,41.4021,41.3742,41.3835,40010.0
2021-06-22 15:40:00,44.48,44.51,44.47,44.5,97209.0,41.3835,41.4114,41.3742,41.4021,97209.0
2021-06-22 15:50:00,44.49,44.52,44.45,44.46,180740.0,41.3928,41.4207,41.3556,41.3649,180740.0
2021-06-23 09:30:00,44.37,44.45,44.33,44.45,228296.0,41.2812,41.3556,41.244,41.3556,228296.0
2021-06-23 09:40:00,44.45,44.53,44.44,44.48,79327.0,41.3556,41.43,41.3463,41.3835,79327.0
2021-06-23 09:50:00,44.47,44.51,44.46,44.51,60288.0,41.3742,41.4114,41.3649,41.4114,60288.0
2021-06-23 10:00:00,44.51,44.53,44.49,44.51,123081.0,41.4114,41.43,41.3928,41.4114,123081.0
2021-06-23 10:10:00,44.51,44.52,44.47,44.5,67651.0,41.4114,41.4207,41.3742,41.4021,67651.0
2021-06-23 10:20:00,44.5,44.52,44.43,44.43,92620.0,41.4021,41.4207,41.337,41.337,92620.0
2021-06-23 10:30:00,44.44,44.45,44.39,44.4,155587.0,41.3463,41.3556,41.2998,41.3091,155587.0
2021-06-23 10:40:00,44.41,44.43,44.4,44.41,49339.0,41.3184,41.337,41.3091,41.3184,49339.0
2021-06-23 10:50:00,44.41,44.43,44.37,44.38,65426.0,41.3184,41.337,41.2812,41.2905,65426.0
2021-06-23 11:00:00,44.38,44.39,44.31,44.32,48044.0,41.2905,41.2998,41.2253,41.2347,48044.0
2021-06-23 11:10:00,44.32,44.32,44.29,44.31,27652.0,41.2347,41.2347,41.2067,41.2253,27652.0
2021-06-23 11:20:00,44.31,44.32,44.29,44.29,26280.0,41.2253,41.2347,41.2067,41.2067,26280.0
2021-06-23 11:30:00,44.29,44.3,44.27,44.3,17930.0,41.2067,41.216,41.1881,41.216,17930.0
2021-06-23 11:40:00,44.3,44.33,44.29,44.33,28204.0,41.216,41.244,41.2067,41.244,28204.0
2021-06-23 11:50:00,44.33,44.34,44.32,44.32,8124.0,41.244,41.2533,41.2347,41.2347,8124.0
2021-06-23 12:00:00,44.32,44.34,44.31,44.33,22278.0,41.2347,41.2533,41.2253,41.244,22278.0
2021-06-23 12:10:00,44.34,44.35,44.33,44.34,13355.0,41.2533,41.2626,41.244,41.2533,13355.0
2021-06-23 12:20:00,44.34,44.35,44.31,44.34,40204.0,41.2533,41.2626,41.2253,41.2533,40204.0
2021-06-23 12:30:00,44.34,44.35,44.25,44.25,142823.0,41.2533,41.2626,41.1695,41.1695,142823.0
2021-06-23 12:40:00,44.25,44.29,44.24,44.27,37050.0,41.1695,41.2067,41.1602,41.1881,37050.0
2021-06-23 12:50:00,44.27,44.29,44.25,44.27,71697.0,41.1881,41.2067,41.1695,41.1881,71697.0
2021-06-23 13:00:00,44.27,44.28,44.23,44.25,35378.0,41.1881,41.1974,41.1509,41.1695,35378.0
2021-06-23 13:10:00,44.25,44.26,44.22,44.23,15396.0,41.1695,41.1788,41.1416,41.1509,15396.0
2021-06-23 13:20:00,44.23,44.29,44.23,44.25,27783.0,41.1509,41.2067,41.1509,41.1695,27783.0
2021-06-23 13:30:00,44.25,44.28,44.24,44.28,30965.0,41.1695,41.1974,41.1602,41.1974,30965.0
2021-06-23 13:40:00,44.28,44.3,44.27,44.27,15550.0,41.1974,41.216,41.1881,41.1881,15550.0
2021-06-23 13:50:00,44.28,44.29,44.26,44.27,13341.0,41.1974,41.2067,41.1788,41.1881,13341.0
2021-06-23 14:00:00,44.27,44.28,44.25,44.27,11329.0,41.1881,41.1974,41.1695,41.1881,11329.0
2021-06-23 14:10:00,44.28,44.28,44.23,44.26,16311.0,41.1974,41.1974,41.1509,41.1788,16311.0
2021-06-23 14:20:00,44.26,44.29,44.25,44.28,13928.0,41.1788,41.2067,41.1695,41.1974,13928.0
2021-06-23 14:30:00,44.28,44.29,44.27,44.29,19319.0,41.1974,41.2067,41.1881,41.2067,19319.0
2021-06-23 14:40:00,44.29,44.29,44.28,44.29,7208.0,41.2067,41.2067,41.1974,41.2067,7208.0
2021-06-23 14:50:00,44.28,44.29,44.28,44.29,8469.0,41.1974,41.2067,41.1974,41.2067,8469.0
2021-06-23 15:00:00,44.29,44.3,44.28,44.29,34746.0,41.2067,41.216,41.1974,41.2067,34746.0
2021-06-23 15:10:00,44.3,44.3,44.27,44.27,13543.0,41.216,41.216,41.1881,41.1881,13543.0
2021-06-23 15:20:00,44.28,44.32,44.27,44.31,40634.0,41.1974,41.2347,41.1881,41.2253,40634.0
2021-06-23 15:30:00,44.3,44.31,44.28,44.28,8788.0,41.216,41.2253,41.1974,41.1974,8788.0
2021-06-23 15:40:00,44.28,44.29,44.25,44.26,34808.0,41.1974,41.2067,41.1695,41.1788,34808.0
2021-06-23 15:50:00,44.25,44.28,44.24,44.24,86329.0,41.1695,41.1974,41.1602,41.1602,86329.0
2021-06-24 09:30:00,44.5,44.51,44.42,44.47,93727.0,41.4021,41.4114,41.3277,41.3742,93727.0
2021-06-24 09:40:00,44.47,44.47,44.38,44.4,100026.0,41.3742,41.3742,41.2905,41.3091,100026.0
2021-06-24 09:50:00,44.41,44.43,44.36,44.43,95744.0,41.3184,41.337,41.2719,41.337,95744.0
2021-06-24 10:00:00,44.43,44.43,44.38,44.39,49763.0,41.337,41.337,41.2905,41.2998,49763.0
2021-06-24 10:10:00,44.39,44.43,44.38,44.43,44144.0,41.2998,41.337,41.2905,41.337,44144.0
2021-06-24 10:20:00,44.43,44.43,44.38,44.4,61301.0,41.337,41.337,41.2905,41.3091,61301.0
2021-06-24 10:30:00,44.4,44.41,44.37,44.41,49201.0,41.3091,41.3184,41.2812,41.3184,49201.0
2021-06-24 10:40:00,44.41,44.41,44.36,44.36,39249.0,41.3184,41.3184,41.2719,41.2719,39249.0
2021-06-24 10:50:00,44.36,44.36,44.31,44.34,70553.0,41.2719,41.2719,41.2253,41.2533,70553.0
2021-06-24 11:00:00,44.34,44.38,44.33,44.38,23311.0,41.2533,41.2905,41.244,41.2905,23311.0
2021-06-24 11:10:00,44.38,44.39,44.32,44.34,46330.0,41.2905,41.2998,41.2347,41.2533,46330.0
2021-06-24 11:20:00,44.34,44.38,44.33,44.38,24315.0,41.2533,41.2905,41.244,41.2905,24315.0
2021-06-24 11:30:00,44.38,44.38,44.35,44.36,47753.0,41.2905,41.2905,41.2626,41.2719,47753.0
2021-06-24 11:40:00,44.36,44.38,44.35,44.38,40676.0,41.2719,41.2905,41.2626,41.2905,40676.0
2021-06-24 11:50:00,44.38,44.38,44.35,44.38,29468.0,41.2905,41.2905,41.2626,41.2905,29468.0
2021-06-24 12:00:00,44.38,44.38,44.37,44.38,38234.0,41.2905,41.2905,41.2812,41.2905,38234.0
2021-06-24 12:10:00,44.38,44.41,44.37,44.41,34984.0,41.2905,41.3184,41.2812,41.3184,34984.0
2021-06-24 12:20:00,44.41,44.43,44.4,44.4,25666.0,41.3184,41.337,41.3091,41.3091,25666.0
2021-06-24 12:30:00,44.4,44.41,44.38,44.39,32174.0,41.3091,41.3184,41.2905,41.2998,32174.0
2021-06-24 12:40:00,44.39,44.4,44.36,44.37,40300.0,41.2998,41.3091,41.2719,41.2812,40300.0
2021-06-24 12:50:00,44.37,44.38,44.36,44.38,22257.0,41.2812,41.2905,41.2719,41.2905,22257.0
2021-06-24 13:00:00,44.38,44.42,44.38,44.41,16656.0,41.2905,41.3277,41.2905,41.3184,16656.0
2021-06-24 13:10:00,44.41,44.45,44.41,44.44,56337.0,41.3184,41.3556,41.3184,41.3463,56337.0
2021-06-24 13:20:00,44.43,44.47,44.43,44.46,99122.0,41.337,41.3742,41.337,41.3649,99122.0
2021-06-24 13:30:00,44.46,44.47,44.45,44.45,29185.0,41.3649,41.3742,41.3556,41.3556,29185.0
2021-06-24 13:40:00,44.45,44.45,44.42,44.44,12373.0,41.3556,41.3556,41.3277,41.3463,12373.0
2021-06-24 13:50:00,44.43,44.44,44.41,44.44,15196.0,41.337,41.3463,41.3184,41.3463,15196.0
2021-06-24 14:00:00,44.44,44.47,44.43,44.45,35769.0,41.3463,41.3742,41.337,41.3556,35769.0
2021-06-24 14:10:00,44.45,44.45,44.44,44.44,12288.0,41.3556,41.3556,41.3463,41.3463,12288.0
2021-06-24 14:20:00,44.44,44.45,44.44,44.45,26605.0,41.3463,41.3556,41.3463,41.3556,26605.0
2021-06-24 14:30:00,44.45,44.46,44.43,44.44,37291.0,41.3556,41.3649,41.337,41.3463,37291.0
2021-06-24 14:40:00,44.43,44.45,44.42,44.45,41847.0,41.337,41.3556,41.3277,41.3556,41847.0
2021-06-24 14:50:00,44.45,44.47,44.44,44.44,44073.0,41.3556,41.3742,41.3463,41.3463,44073.0
2021-06-24 15:00:00,44.44,44.44,44.41,44.41,62078.0,41.3463,41.3463,41.3184,41.3184,62078.0
2021-06-24 15:10:00,44.41,44.43,44.41,44.43,55179.0,41.3184,41.337,41.3184,41.337,55179.0
2021-06-24 15:20:00,44.42,44.43,44.41,44.42,45766.0,41.3277,41.337,41.3184,41.3277,45766.0
2021-06-24 15:30:00,44.43,44.43,44.4,44.4,24330.0,41.337,41.337,41.3091,41.3091,24330.0
2021-06-24 15:40:00,44.4,44.42,44.39,44.4,82684.0,41.3091,41.3277,41.2998,41.3091,82684.0
2021-06-24 15:50:00,44.4,44.44,44.4,44.44,223266.0,41.3091,41.3463,41.3091,41.3463,223266.0
2021-06-25 09:30:00,44.64,44.65,44.51,44.58,127940.0,41.5324,41.5417,41.4114,41.4766,127940.0
2021-06-25 09:40:00,44.59,44.61,44.56,44.61,134783.0,41.4859,41.5045,41.4579,41.5045,134783.0
2021-06-25 09:50:00,44.61,44.61,44.49,44.52,111598.0,41.5045,41.5045,41.3928,41.4207,111598.0
2021-06-25 10:00:00,44.51,44.55,44.49,44.5,66236.0,41.4114,41.4486,41.3928,41.4021,66236.0
2021-06-25 10:10:00,44.5,44.54,44.46,44.53,116153.0,41.4021,41.4393,41.3649,41.43,116153.0
2021-06-25 10:20:00,44.53,44.54,44.5,44.52,56218.0,41.43,41.4393,41.4021,41.4207,56218.0
2021-06-25 10:30:00,44.52,44.53,44.5,44.5,42434.0,41.4207,41.43,41.4021,41.4021,42434.0
2021-06-25 10:40:00,44.5,44.54,44.5,44.5,47499.0,41.4021,41.4393,41.4021,41.4021,47499.0
2021-06-25 10:50:00,44.5,44.51,44.47,44.48,59141.0,41.4021,41.4114,41.3742,41.3835,59141.0
2021-06-25 11:00:00,44.47,44.49,44.45,44.47,47668.0,41.3742,41.3928,41.3556,41.3742,47668.0
2021-06-25 11:10:00,44.46,44.49,44.45,44.47,45076.0,41.3649,41.3928,41.3556,41.3742,45076.0
2021-06-25 11:20:00,44.47,44.5,44.47,44.48,33877.0,41.3742,41.4021,41.3742,41.3835,33877.0
2021-06-25 11:30:00,44.48,44.49,44.47,44.47,34864.0,41.3835,41.3928,41.3742,41.3742,34864.0
2021-06-25 11:40:00,44.48,44.48,44.46,44.47,11139.0,41.3835,41.3835,41.3649,41.3742,11139.0
2021-06-25 11:50:00,44.47,44.48,44.46,44.48,16304.0,41.3742,41.3835,41.3649,41.3835,16304.0
2021-06-25 12:00:00,44.48,44.48,44.46,44.48,30416.0,41.3835,41.3835,41.3649,41.3835,30416.0
2021-06-25 12:10:00,44.48,44.48,44.46,44.46,15115.0,41.3835,41.3835,41.3649,41.3649,15115.0
2021-06-25 12:20:00,44.46,44.47,44.43,44.44,49112.0,41.3649,41.3742,41.337,41.3463,49112.0
2021-06-25 12:30:00,44.44,44.44,44.43,44.44,21793.0,41.3463,41.3463,41.337,41.3463,21793.0
2021-06-25 12:40:00,44.44,44.46,44.43,44.45,24215.0,41.3463,41.3649,41.337,41.3556,24215.0
2021-06-25 12:50:00,44.44,44.45,44.43,44.43,35960.0,41.3463,41.3556,41.337,41.337,35960.0
2021-06-25 13:00:00,44.43,44.44,44.42,44.42,12354.0,41.337,41.3463,41.3277,41.3277,12354.0
2021-06-25 13:10:00,44.42,44.42,44.38,44.39,43493.0,41.3277,41.3277,41.2905,41.2998,43493.0
2021-06-25 13:20:00,44.38,44.42,44.38,44.42,23290.0,41.2905,41.3277,41.2905,41.3277,23290.0
2021-06-25 13:30:00,44.41,44.42,44.37,44.38,53999.0,41.3184,41.3277,41.2812,41.2905,53999.0
2021-06-25 13:40:00,44.37,44.38,44.36,44.38,18013.0,41.2812,41.2905,41.2719,41.2905,18013.0
2021-06-25 13:50:00,44.38,44.39,44.37,44.38,26162.0,41.2905,41.2998,41.2812,41.2905,26162.0
2021-06-25 14:00:00,44.38,44.41,44.37,44.4,37913.0,41.2905,41.3184,41.2812,41.3091,37913.0
2021-06-25 14:10:00,44.41,44.41,44.37,44.38,29513.0,41.3184,41.3184,41.2812,41.2905,29513.0
2021-06-25 14:20:00,44.38,44.4,44.37,44.4,30185.0,41.2905,41.3091,41.2812,41.3091,30185.0
2021-06-25 14:30:00,44.39,44.4,44.38,44.39,36963.0,41.2998,41.3091,41.2905,41.2998,36963.0
2021-06-25 14:40:00,44.4,44.42,44.39,44.42,30932.0,41.3091,41.3277,41.2998,41.3277,30932.0
2021-06-25 14:50:00,44.42,44.42,44.4,44.42,55556.0,41.3277,41.3277,41.3091,41.3277,55556.0
2021-06-25 15:00:00,44.42,44.44,44.41,44.44,48772.0,41.3277,41.3463,41.3184,41.3463,48772.0
2021-06-25 15:10:00,44.44,44.44,44.43,44.44,10611.0,41.3463,41.3463,41.337,41.3463,10611.0
2021-06-25 15:20:00,44.44,44.44,44.42,44.42,30190.0,41.3463,41.3463,41.3277,41.3277,30190.0
2021-06-25 15:30:00,44.42,44.44,44.42,44.44,44378.0,41.3277,41.3463,41.3277,41.3463,44378.0
2021-06-25 15:40:00,44.44,44.46,44.43,44.45,134416.0,41.3463,41.3649,41.337,41.3556,134416.0
2021-06-25 15:50:00,44.46,44.5,44.45,44.49,183060.0,41.3649,41.4021,41.3556,41.3928,183060.0
2021-06-28 09:30:00,44.57,44.63,44.55,44.57,196285.0,41.4672,41.5231,41.4486,41.4672,196285.0
2021-06-28 09:40:00,44.57,44.57,44.54,44.56,52690.0,41.4672,41.4672,41.4393,41.4579,52690.0
2021-06-28 09:50:00,44.55,44.55,44.52,44.54,104804.0,41.4486,41.4486,41.4207,41.4393,104804.0
2021-06-28 10:00:00,44.54,44.56,44.53,44.56,35291.0,41.4393,41.4579,41.43,41.4579,35291.0
2021-06-28 10:10:00,44.56,44.59,44.54,44.59,34361.0,41.4579,41.4859,41.4393,41.4859,34361.0
2021-06-28 10:20:00,44.59,44.59,44.55,44.58,25597.0,41.4859,41.4859,41.4486,41.4766,25597.0
2021-06-28 10:30:00,44.56,44.56,44.52,44.53,23703.0,41.4579,41.4579,41.4207,41.43,23703.0
2021-06-28 10:40:00,44.53,44.55,44.52,44.54,21472.0,41.43,41.4486,41.4207,41.4393,21472.0
2021-06-28 10:50:00,44.54,44.57,44.54,44.55,20748.0,41.4393,41.4672,41.4393,41.4486,20748.0
2021-06-28 11:00:00,44.55,44.57,44.53,44.55,9167.0,41.4486,41.4672,41.43,41.4486,9167.0
2021-06-28 11:10:00,44.55,44.56,44.52,44.53,36994.0,41.4486,41.4579,41.4207,41.43,36994.0
2021-06-28 11:20:00,44.53,44.53,44.48,44.48,23055.0,41.43,41.43,41.3835,41.3835,23055.0
2021-06-28 11:30:00,44.49,44.52,44.48,44.51,11544.0,41.3928,41.4207,41.3835,41.4114,11544.0
2021-06-28 11:40:00,44.52,44.53,44.51,44.52,10440.0,41.4207,41.43,41.4114,41.4207,10440.0
2021-06-28 11:50:00,44.52,44.54,44.51,44.54,9484.0,41.4207,41.4393,41.4114,41.4393,9484.0
2021-06-28 12:00:00,44.54,44.58,44.54,44.58,12332.0,41.4393,41.4766,41.4393,41.4766,12332.0
2021-06-28 12:10:00,44.58,44.59,44.57,44.58,10708.0,41.4766,41.4859,41.4672,41.4766,10708.0
2021-06-28 12:20:00,44.58,44.59,44.57,44.59,22928.0,41.4766,41.4859,41.4672,41.4859,22928.0
2021-06-28 12:30:00,44.59,44.6,44.58,44.59,9867.0,41.4859,41.4952,41.4766,41.4859,9867.0
2021-06-28 12:40:00,44.6,44.6,44.58,44.59,16900.0,41.4952,41.4952,41.4766,41.4859,16900.0
2021-06-28 12:50:00,44.59,44.59,44.58,44.59,7474.0,41.4859,41.4859,41.4766,41.4859,7474.0
2021-06-28 13:00:00,44.59,44.59,44.57,44.57,23899.0,41.4859,41.4859,41.4672,41.4672,23899.0
2021-06-28 13:10:00,44.57,44.57,44.54,44.56,37142.0,41.4672,41.4672,41.4393,41.4579,37142.0
2021-06-28 13:20:00,44.56,44.57,44.53,44.54,31773.0,41.4579,41.4672,41.43,41.4393,31773.0
2021-06-28 13:30:00,44.53,44.57,44.53,44.57,19609.0,41.43,41.4672,41.43,41.4672,19609.0
2021-06-28 13:40:00,44.57,44.58,44.56,44.58,3493.0,41.4672,41.4766,41.4579,41.4766,3493.0
2021-06-28 13:50:00,44.57,44.59,44.57,44.58,15125.0,41.4672,41.4859,41.4672,41.4766,15125.0
2021-06-28 14:00:00,44.58,44.58,44.55,44.55,23426.0,41.4766,41.4766,41.4486,41.4486,23426.0
2021-06-28 14:10:00,44.55,44.57,44.55,44.57,8808.0,41.4486,41.4672,41.4486,41.4672,8808.0
2021-06-28 14:20:00,44.57,44.58,44.57,44.58,4100.0,41.4672,41.4766,41.4672,41.4766,4100.0
2021-06-28 14:30:00,44.58,44.59,44.57,44.59,20799.0,41.4766,41.4859,41.4672,41.4859,20799.0
2021-06-28 14:40:00,44.59,44.59,44.58,44.59,16895.0,41.4859,41.4859,41.4766,41.4859,16895.0
2021-06-28 14:50:00,44.59,44.59,44.57,44.58,30662.0,41.4859,41.4859,41.4672,41.4766,30662.0
2021-06-28 15:00:00,44.57,44.57,44.55,44.56,114548.0,41.4672,41.4672,41.4486,41.4579,114548.0
2021-06-28 15:10:00,44.57,44.57,44.54,44.55,37175.0,41.4672,41.4672,41.4393,41.4486,37175.0
2021-06-28 15:20:00,44.55,44.56,44.53,44.53,20869.0,41.4486,41.4579,41.43,41.43,20869.0
2021-06-28 15:30:00,44.53,44.54,44.52,44.53,24281.0,41.43,41.4393,41.4207,41.43,24281.0
2021-06-28 15:40:00,44.52,44.54,44.52,44.53,25703.0,41.4207,41.4393,41.4207,41.43,25703.0
2021-06-28 15:50:00,44.53,44.57,44.52,44.57,124186.0,41.43,41.4672,41.4207,41.4672,124186.0
2021-06-29 09:30:00,44.36,44.36,44.22,44.23,128157.0,41.2719,41.2719,41.1416,41.1509,128157.0
2021-06-29 09:40:00,44.23,44.26,44.2,44.25,46342.0,41.1509,41.1788,41.123,41.1695,46342.0
2021-06-29 09:50:00,44.24,44.3,44.23,44.26,11207.0,41.1602,41.216,41.1509,41.1788,11207.0
2021-06-29 10:00:00,44.27,44.31,44.23,44.3,53896.0,41.1881,41.2253,41.1509,41.216,53896.0
2021-06-29 10:10:00,44.3,44.31,44.28,44.3,34532.0,41.216,41.2253,41.1974,41.216,34532.0
2021-06-29 10:20:00,44.29,44.3,44.25,44.3,22120.0,41.2067,41.216,41.1695,41.216,22120.0
2021-06-29 10:30:00,44.3,44.31,44.27,44.27,36060.0,41.216,41.2253,41.1881,41.1881,36060.0
2021-06-29 10:40:00,44.27,44.3,44.26,44.3,19954.0,41.1881,41.216,41.1788,41.216,19954.0
2021-06-29 10:50:00,44.3,44.31,44.27,44.29,124488.0,41.216,41.2253,41.1881,41.2067,124488.0
2021-06-29 11:00:00,44.28,44.29,44.25,44.26,14884.0,41.1974,41.2067,41.1695,41.1788,14884.0
2021-06-29 11:10:00,44.27,44.32,44.26,44.31,12008.0,41.1881,41.2347,41.1788,41.2253,12008.0
2021-06-29 11:20:00,44.32,44.33,44.29,44.32,5759.0,41.2347,41.244,41.2067,41.2347,5759.0
2021-06-29 11:30:00,44.31,44.35,44.31,44.34,13751.0,41.2253,41.2626,41.2253,41.2533,13751.0
2021-06-29 11:40:00,44.34,44.36,44.33,44.36,13558.0,41.2533,41.2719,41.244,41.2719,13558.0
2021-06-29 11:50:00,44.35,44.38,44.33,44.38,12269.0,41.2626,41.2905,41.244,41.2905,12269.0
2021-06-29 12:00:00,44.38,44.38,44.36,44.37,12603.0,41.2905,41.2905,41.2719,41.2812,12603.0
2021-06-29 12:10:00,44.36,44.39,44.36,44.38,11213.0,41.2719,41.2998,41.2719,41.2905,11213.0
2021-06-29 12:20:00,44.37,44.38,44.36,44.37,4100.0,41.2812,41.2905,41.2719,41.2812,4100.0
2021-06-29 12:30:00,44.37,44.37,44.35,44.36,22529.0,41.2812,41.2812,41.2626,41.2719,22529.0
2021-06-29 12:40:00,44.37,44.38,44.36,44.38,13728.0,41.2812,41.2905,41.2719,41.2905,13728.0
2021-06-29 12:50:00,44.38,44.39,44.37,44.39,8682.0,41.2905,41.2998,41.2812,41.2998,8682.0
2021-06-29 13:00:00,44.39,44.41,44.39,44.41,11773.0,41.2998,41.3184,41.2998,41.3184,11773.0
2021-06-29 13:10:00,44.41,44.41,44.4,44.41,13953.0,41.3184,41.3184,41.3091,41.3184,13953.0
2021-06-29 13:20:00,44.4,44.41,44.39,44.4,23864.0,41.3091,41.3184,41.2998,41.3091,23864.0
2021-06-29 13:30:00,44.4,44.4,44.38,44.39,7815.0,41.3091,41.3091,41.2905,41.2998,7815.0
2021-06-29 13:40:00,44.37,44.38,44.37,44.38,25860.0,41.2812,41.2905,41.2812,41.2905,25860.0
2021-06-29 13:50:00,44.38,44.38,44.35,44.38,15119.0,41.2905,41.2905,41.2626,41.2905,15119.0
2021-06-29 14:00:00,44.38,44.41,44.37,44.41,18935.0,41.2905,41.3184,41.2812,41.3184,18935.0
2021-06-29 14:10:00,44.41,44.43,44.4,44.43,59032.0,41.3184,41.337,41.3091,41.337,59032.0
2021-06-29 14:20:00,44.42,44.43,44.39,44.39,27921.0,41.3277,41.337,41.2998,41.2998,27921.0
2021-06-29 14:30:00,44.39,44.4,44.38,44.39,31465.0,41.2998,41.3091,41.2905,41.2998,31465.0
2021-06-29 14:40:00,44.39,44.39,44.36,44.37,9589.0,41.2998,41.2998,41.2719,41.2812,9589.0
2021-06-29 14:50:00,44.37,44.37,44.36,44.37,9879.0,41.2812,41.2812,41.2719,41.2812,9879.0
2021-06-29 15:00:00,44.37,44.39,44.35,44.37,53699.0,41.2812,41.2998,41.2626,41.2812,53699.0
2021-06-29 15:10:00,44.36,44.38,44.36,44.38,107557.0,41.2719,41.2905,41.2719,41.2905,107557.0
2021-06-29 15:20:00,44.38,44.39,44.37,44.39,16004.0,41.2905,41.2998,41.2812,41.2998,16004.0
2021-06-29 15:30:00,44.39,44.45,44.39,44.45,20161.0,41.2998,41.3556,41.2998,41.3556,20161.0
2021-06-29 15:40:00,44.45,44.46,44.42,44.42,163738.0,41.3556,41.3649,41.3277,41.3277,163738.0
2021-06-29 15:50:00,44.43,44.49,44.42,44.47,308439.0,41.337,41.3928,41.3277,41.3742,308439.0
2021-06-30 09:30:00,44.2,44.24,44.08,44.24,148528.0,41.123,41.1602,41.0114,41.1602,148528.0
2021-06-30 09:40:00,44.25,44.27,44.21,44.26,34735.0,41.1695,41.1881,41.1323,41.1788,34735.0
2021-06-30 09:50:00,44.25,44.25,44.16,44.17,29932.0,41.1695,41.1695,41.0858,41.0951,29932.0
2021-06-30 10:00:00,44.18,44.21,44.17,44.19,49103.0,41.1044,41.1323,41.0951,41.1137,49103.0
2021-06-30 10:10:00,44.19,44.24,44.16,44.2,63782.0,41.1137,41.1602,41.0858,41.123,63782.0
2021-06-30 10:20:00,44.2,44.22,44.18,44.21,29066.0,41.123,41.1416,41.1044,41.1323,29066.0
2021-06-30 10:30:00,44.2,44.27,44.2,44.25,154790.0,41.123,41.1881,41.123,41.1695,154790.0
2021-06-30 10:40:00,44.25,44.26,44.17,44.19,133763.0,41.1695,41.1788,41.0951,41.1137,133763.0
2021-06-30 10:50:00,44.18,44.2,44.11,44.13,71098.0,41.1044,41.123,41.0393,41.0579,71098.0
2021-06-30 11:00:00,44.13,44.14,44.11,44.12,79237.0,41.0579,41.0672,41.0393,41.0486,79237.0
2021-06-30 11:10:00,44.12,44.13,44.1,44.13,84620.0,41.0486,41.0579,41.03,41.0579,84620.0
2021-06-30 11:20:00,44.12,44.14,44.11,44.13,63615.0,41.0486,41.0672,41.0393,41.0579,63615.0
2021-06-30 11:30:00,44.13,44.16,44.11,44.14,51437.0,41.0579,41.0858,41.0393,41.0672,51437.0
2021-06-30 11:40:00,44.13,44.16,44.12,44.16,30840.0,41.0579,41.0858,41.0486,41.0858,30840.0
2021-06-30 11:50:00,44.16,44.2,44.15,44.2,300382.0,41.0858,41.123,41.0765,41.123,300382.0
2021-06-30 12:00:00,44.2,44.2,44.19,44.2,109297.0,41.123,41.123,41.1137,41.123,109297.0
2021-06-30 12:10:00,44.19,44.24,44.18,44.22,122336.0,41.1137,41.1602,41.1044,41.1416,122336.0
2021-06-30 12:20:00,44.22,44.22,44.16,44.16,53672.0,41.1416,41.1416,41.0858,41.0858,53672.0
2021-06-30 12:30:00,44.16,44.19,44.16,44.18,11267.0,41.0858,41.1137,41.0858,41.1044,11267.0
2021-06-30 12:40:00,44.18,44.2,44.17,44.17,32043.0,41.1044,41.123,41.0951,41.0951,32043.0
2021-06-30 12:50:00,44.17,44.19,44.16,44.18,59780.0,41.0951,41.1137,41.0858,41.1044,59780.0
2021-06-30 13:00:00,44.18,44.22,44.18,44.21,196287.0,41.1044,41.1416,41.1044,41.1323,196287.0
2021-06-30 13:10:00,44.21,44.23,44.2,44.22,53887.0,41.1323,41.1509,41.123,41.1416,53887.0
2021-06-30 13:20:00,44.22,44.25,44.21,44.22,23179.0,41.1416,41.1695,41.1323,41.1416,23179.0
2021-06-30 13:30:00,44.23,44.23,44.2,44.22,5317.0,41.1509,41.1509,41.123,41.1416,5317.0
2021-06-30 13:40:00,44.22,44.23,44.21,44.22,140174.0,41.1416,41.1509,41.1323,41.1416,140174.0
2021-06-30 13:50:00,44.21,44.22,44.18,44.2,12070.0,41.1323,41.1416,41.1044,41.123,12070.0
2021-06-30 14:00:00,44.2,44.21,44.18,44.18,26841.0,41.123,41.1323,41.1044,41.1044,26841.0
2021-06-30 14:10:00,44.18,44.21,44.17,44.19,35961.0,41.1044,41.1323,41.0951,41.1137,35961.0
2021-06-30 14:20:00,44.18,44.21,44.17,44.18,38961.0,41.1044,41.1323,41.0951,41.1044,38961.0
2021-06-30 14:30:00,44.18,44.2,44.17,44.18,48629.0,41.1044,41.123,41.0951,41.1044,48629.0
2021-06-30 14:40:00,44.18,44.19,44.17,44.18,21703.0,41.1044,41.1137,41.0951,41.1044,21703.0
2021-06-30 14:50:00,44.18,44.19,44.15,44.16,131104.0,41.1044,41.1137,41.0765,41.0858,131104.0
2021-06-30 15:00:00,44.17,44.18,44.15,44.18,142875.0,41.0951,41.1044,41.0765,41.1044,142875.0
2021-06-30 15:10:00,44.18,44.19,44.17,44.19,83994.0,41.1044,41.1137,41.0951,41.1137,83994.0
2021-06-30 15:20:00,44.19,44.19,44.17,44.18,78431.0,41.1137,41.1137,41.0951,41.1044,78431.0
2021-06-30 15:30:00,44.18,44.21,44.17,44.21,87115.0,41.1044,41.1323,41.0951,41.1323,87115.0
2021-06-30 15:40:00,44.2,44.31,44.2,44.3,196872.0,41.123,41.2253,41.123,41.216,196872.0
2021-06-30 15:50:00,44.3,44.3,44.23,44.23,289708.0,41.216,41.216,41.1509,41.1509,289708.0
2021-07-01 09:30:00,44.18,44.24,44.17,44.18,87176.0,41.1044,41.1602,41.0951,41.1044,87176.0
2021-07-01 09:40:00,44.18,44.18,44.11,44.15,62597.0,41.1044,41.1044,41.0393,41.0765,62597.0
2021-07-01 09:50:00,44.15,44.16,44.08,44.11,45377.0,41.0765,41.0858,41.0114,41.0393,45377.0
2021-07-01 10:00:00,44.1,44.11,44.05,44.09,47695.0,41.03,41.0393,40.9834,41.0207,47695.0
2021-07-01 10:10:00,44.09,44.09,44.0,44.05,132316.0,41.0207,41.0207,40.9369,40.9834,132316.0
2021-07-01 10:20:00,44.03,44.03,43.94,43.96,36093.0,40.9648,40.9648,40.8811,40.8997,36093.0
2021-07-01 10:30:00,43.95,43.99,43.92,43.95,85599.0,40.8904,40.9276,40.8625,40.8904,85599.0
2021-07-01 10:40:00,43.96,44.0,43.95,43.97,60846.0,40.8997,40.9369,40.8904,40.909,60846.0
2021-07-01 10:50:00,43.97,44.03,43.97,44.02,15600.0,40.909,40.9648,40.909,40.9555,15600.0
2021-07-01 11:00:00,44.01,44.02,43.95,43.96,19573.0,40.9462,40.9555,40.8904,40.8997,19573.0
2021-07-01 11:10:00,43.96,43.96,43.89,43.89,31696.0,40.8997,40.8997,40.8346,40.8346,31696.0
2021-07-01 11:20:00,43.9,43.96,43.86,43.95,101883.0,40.8439,40.8997,40.8067,40.8904,101883.0
2021-07-01 11:30:00,43.95,43.95,43.92,43.94,21729.0,40.8904,40.8904,40.8625,40.8811,21729.0
2021-07-01 11:40:00,43.93,43.94,43.91,43.93,18518.0,40.8718,40.8811,40.8532,40.8718,18518.0
2021-07-01 11:50:00,43.94,43.96,43.94,43.94,17371.0,40.8811,40.8997,40.8811,40.8811,17371.0
2021-07-01 12:00:00,43.94,43.95,43.92,43.94,53147.0,40.8811,40.8904,40.8625,40.8811,53147.0
2021-07-01 12:10:00,43.94,43.94,43.93,43.94,6300.0,40.8811,40.8811,40.8718,40.8811,6300.0
2021-07-01 12:20:00,43.94,43.95,43.92,43.93,4910.0,40.8811,40.8904,40.8625,40.8718,4910.0
2021-07-01 12:30:00,43.93,43.95,43.92,43.95,30444.0,40.8718,40.8904,40.8625,40.8904,30444.0
2021-07-01 12:40:00,43.95,43.97,43.94,43.96,28647.0,40.8904,40.909,40.8811,40.8997,28647.0
2021-07-01 12:50:00,43.96,43.98,43.95,43.97,9433.0,40.8997,40.9183,40.8904,40.909,9433.0
2021-07-01 13:00:00,43.97,44.0,43.96,44.0,16053.0,40.909,40.9369,40.8997,40.9369,16053.0
2021-07-01 13:10:00,43.99,43.99,43.97,43.98,5251.0,40.9276,40.9276,40.909,40.9183,5251.0
2021-07-01 13:20:00,43.98,43.99,43.98,43.98,31763.0,40.9183,40.9276,40.9183,40.9183,31763.0
2021-07-01 13:30:00,43.98,44.01,43.97,44.0,31700.0,40.9183,40.9462,40.909,40.9369,31700.0
2021-07-01 13:40:00,43.99,44.0,43.97,43.97,26273.0,40.9276,40.9369,40.909,40.909,26273.0
2021-07-01 13:50:00,43.97,43.97,43.94,43.95,10890.0,40.909,40.909,40.8811,40.8904,10890.0
2021-07-01 14:00:00,43.95,44.0,43.93,44.0,27681.0,40.8904,40.9369,40.8718,40.9369,27681.0
2021-07-01 14:10:00,43.99,44.0,43.96,43.98,28549.0,40.9276,40.9369,40.8997,40.9183,28549.0
2021-07-01 14:20:00,43.98,43.99,43.96,43.98,18845.0,40.9183,40.9276,40.8997,40.9183,18845.0
2021-07-01 14:30:00,43.98,44.03,43.97,44.02,60394.0,40.9183,40.9648,40.909,40.9555,60394.0
2021-07-01 14:40:00,44.02,44.04,44.01,44.02,185806.0,40.9555,40.9741,40.9462,40.9555,185806.0
2021-07-01 14:50:00,44.02,44.03,44.0,44.02,87872.0,40.9555,40.9648,40.9369,40.9555,87872.0
2021-07-01 15:00:00,44.02,44.04,44.01,44.04,70578.0,40.9555,40.9741,40.9462,40.9741,70578.0
2021-07-01 15:10:00,44.03,44.08,44.03,44.08,87894.0,40.9648,41.0114,40.9648,41.0114,87894.0
2021-07-01 15:20:00,44.09,44.09,44.06,44.08,30242.0,41.0207,41.0207,40.9928,41.0114,30242.0
2021-07-01 15:30:00,44.09,44.11,44.08,44.11,34654.0,41.0207,41.0393,41.0114,41.0393,34654.0
2021-07-01 15:40:00,44.11,44.13,44.08,44.08,69327.0,41.0393,41.0579,41.0114,41.0114,69327.0
2021-07-01 15:50:00,44.08,44.12,44.06,44.12,169033.0,41.0114,41.0486,40.9928,41.0486,169033.0
2021-07-02 09:30:00,44.3,44.3,44.12,44.18,117231.0,41.216,41.216,41.0486,41.1044,117231.0
2021-07-02 09:40:00,44.19,44.25,44.17,44.22,61551.0,41.1137,41.1695,41.0951,41.1416,61551.0
2021-07-02 09:50:00,44.22,44.22,44.16,44.18,35034.0,41.1416,41.1416,41.0858,41.1044,35034.0
2021-07-02 10:00:00,44.17,44.2,44.11,44.11,145480.0,41.0951,41.123,41.0393,41.0393,145480.0
2021-07-02 10:10:00,44.11,44.15,44.1,44.13,61953.0,41.0393,41.0765,41.03,41.0579,61953.0
2021-07-02 10:20:00,44.14,44.21,44.13,44.2,34499.0,41.0672,41.1323,41.0579,41.123,34499.0
2021-07-02 10:30:00,44.19,44.2,44.15,44.18,15077.0,41.1137,41.123,41.0765,41.1044,15077.0
2021-07-02 10:40:00,44.18,44.19,44.14,44.15,33283.0,41.1044,41.1137,41.0672,41.0765,33283.0
2021-07-02 10:50:00,44.16,44.2,44.15,44.19,26429.0,41.0858,41.123,41.0765,41.1137,26429.0
2021-07-02 11:00:00,44.2,44.21,44.18,44.2,20363.0,41.123,41.1323,41.1044,41.123,20363.0
2021-07-02 11:10:00,44.21,44.23,44.19,44.19,19090.0,41.1323,41.1509,41.1137,41.1137,19090.0
2021-07-02 11:20:00,44.2,44.21,44.18,44.2,32033.0,41.123,41.1323,41.1044,41.123,32033.0
2021-07-02 11:30:00,44.2,44.21,44.18,44.2,17443.0,41.123,41.1323,41.1044,41.123,17443.0
2021-07-02 11:40:00,44.2,44.21,44.18,44.2,26947.0,41.123,41.1323,41.1044,41.123,26947.0
2021-07-02 11:50:00,44.19,44.2,44.17,44.18,25748.0,41.1137,41.123,41.0951,41.1044,25748.0
2021-07-02 12:00:00,44.18,44.2,44.17,44.19,24350.0,41.1044,41.123,41.0951,41.1137,24350.0
2021-07-02 12:10:00,44.19,44.19,44.17,44.18,10014.0,41.1137,41.1137,41.0951,41.1044,10014.0
2021-07-02 12:20:00,44.18,44.2,44.17,44.2,18763.0,41.1044,41.123,41.0951,41.123,18763.0
2021-07-02 12:30:00,44.2,44.2,44.19,44.19,7813.0,41.123,41.123,41.1137,41.1137,7813.0
2021-07-02 12:40:00,44.2,44.23,44.19,44.23,36464.0,41.123,41.1509,41.1137,41.1509,36464.0
2021-07-02 12:50:00,44.23,44.25,44.21,44.25,33380.0,41.1509,41.1695,41.1323,41.1695,33380.0
2021-07-02 13:00:00,44.25,44.25,44.24,44.25,21539.0,41.1695,41.1695,41.1602,41.1695,21539.0
2021-07-02 13:10:00,44.25,44.28,44.24,44.28,39436.0,41.1695,41.1974,41.1602,41.1974,39436.0
2021-07-02 13:20:00,44.27,44.28,44.26,44.26,26275.0,41.1881,41.1974,41.1788,41.1788,26275.0
2021-07-02 13:30:00,44.27,44.29,44.26,44.27,40499.0,41.1881,41.2067,41.1788,41.1881,40499.0
2021-07-02 13:40:00,44.27,44.27,44.26,44.26,19779.0,41.1881,41.1881,41.1788,41.1788,19779.0
2021-07-02 13:50:00,44.26,44.28,44.25,44.27,44868.0,41.1788,41.1974,41.1695,41.1881,44868.0
2021-07-02 14:00:00,44.27,44.3,44.27,44.3,19215.0,41.1881,41.216,41.1881,41.216,19215.0
2021-07-02 14:10:00,44.3,44.31,44.29,44.29,20576.0,41.216,41.2253,41.2067,41.2067,20576.0
2021-07-02 14:20:00,44.3,44.32,44.3,44.31,21127.0,41.216,41.2347,41.216,41.2253,21127.0
2021-07-02 14:30:00,44.32,44.32,44.31,44.32,10352.0,41.2347,41.2347,41.2253,41.2347,10352.0
2021-07-02 14:40:00,44.32,44.32,44.31,44.31,7997.0,41.2347,41.2347,41.2253,41.2253,7997.0
2021-07-02 14:50:00,44.31,44.32,44.28,44.28,74328.0,41.2253,41.2347,41.1974,41.1974,74328.0
2021-07-02 15:00:00,44.28,44.29,44.28,44.29,18487.0,41.1974,41.2067,41.1974,41.2067,18487.0
2021-07-02 15:10:00,44.29,44.3,44.28,44.29,34351.0,41.2067,41.216,41.1974,41.2067,34351.0
2021-07-02 15:20:00,44.3,44.3,44.29,44.29,8857.0,41.216,41.216,41.2067,41.2067,8857.0
2021-07-02 15:30:00,44.3,44.31,44.29,44.31,27566.0,41.216,41.2253,41.2067,41.2253,27566.0
2021-07-02 15:40:00,44.31,44.33,44.3,44.33,29020.0,41.2253,41.244,41.216,41.244,29020.0
2021-07-02 15:50:00,44.32,44.41,44.3,44.4,293973.0,41.2347,41.3184,41.216,41.3091,293973.0
2021-07-06 09:30:00,44.23,44.23,44.11,44.18,162105.0,41.1509,41.1509,41.0393,41.1044,162105.0
2021-07-06 09:40:00,44.18,44.23,44.17,44.22,56304.0,41.1044,41.1509,41.0951,41.1416,56304.0
2021-07-06 09:50:00,44.23,44.23,44.18,44.18,49483.0,41.1509,41.1509,41.1044,41.1044,49483.0
2021-07-06 10:00:00,44.2,44.22,44.13,44.15,108557.0,41.123,41.1416,41.0579,41.0765,108557.0
2021-07-06 10:10:00,44.15,44.17,44.13,44.14,34446.0,41.0765,41.0951,41.0579,41.0672,34446.0
2021-07-06 10:20:00,44.14,44.14,44.05,44.07,152866.0,41.0672,41.0672,40.9834,41.0021,152866.0
2021-07-06 10:30:00,44.06,44.1,44.0,44.09,152571.0,40.9928,41.03,40.9369,41.0207,152571.0
2021-07-06 10:40:00,44.09,44.09,44.04,44.05,43063.0,41.0207,41.0207,40.9741,40.9834,43063.0
2021-07-06 10:50:00,44.04,44.05,43.96,43.97,110132.0,40.9741,40.9834,40.8997,40.909,110132.0
2021-07-06 11:00:00,43.96,43.99,43.91,43.99,104809.0,40.8997,40.9276,40.8532,40.9276,104809.0
2021-07-06 11:10:00,43.99,43.99,43.93,43.96,42292.0,40.9276,40.9276,40.8718,40.8997,42292.0
2021-07-06 11:20:00,43.96,43.99,43.94,43.98,23265.0,40.8997,40.9276,40.8811,40.9183,23265.0
2021-07-06 11:30:00,43.98,44.02,43.98,44.02,37589.0,40.9183,40.9555,40.9183,40.9555,37589.0
2021-07-06 11:40:00,44.01,44.01,43.97,44.0,54369.0,40.9462,40.9462,40.909,40.9369,54369.0
2021-07-06 11:50:00,44.0,44.0,43.95,43.98,58366.0,40.9369,40.9369,40.8904,40.9183,58366.0
2021-07-06 12:00:00,43.97,43.98,43.92,43.92,28540.0,40.909,40.9183,40.8625,40.8625,28540.0
2021-07-06 12:10:00,43.91,43.92,43.88,43.89,90119.0,40.8532,40.8625,40.8253,40.8346,90119.0
2021-07-06 12:20:00,43.89,43.9,43.86,43.88,186568.0,40.8346,40.8439,40.8067,40.8253,186568.0
2021-07-06 12:30:00,43.87,43.87,43.84,43.86,36345.0,40.816,40.816,40.7881,40.8067,36345.0
2021-07-06 12:40:00,43.86,43.88,43.84,43.88,17833.0,40.8067,40.8253,40.7881,40.8253,17833.0
2021-07-06 12:50:00,43.88,43.91,43.87,43.91,15417.0,40.8253,40.8532,40.816,40.8532,15417.0
2021-07-06 13:00:00,43.91,43.97,43.89,43.95,44363.0,40.8532,40.909,40.8346,40.8904,44363.0
2021-07-06 13:10:00,43.95,43.96,43.92,43.94,39742.0,40.8904,40.8997,40.8625,40.8811,39742.0
2021-07-06 13:20:00,43.93,43.93,43.91,43.93,35960.0,40.8718,40.8718,40.8532,40.8718,35960.0
2021-07-06 13:30:00,43.93,43.93,43.91,43.93,17374.0,40.8718,40.8718,40.8532,40.8718,17374.0
2021-07-06 13:40:00,43.93,43.99,43.92,43.99,36563.0,40.8718,40.9276,40.8625,40.9276,36563.0
2021-07-06 13:50:00,43.99,44.02,43.99,44.01,58198.0,40.9276,40.9555,40.9276,40.9462,58198.0
2021-07-06 14:00:00,44.01,44.03,44.0,44.02,11524.0,40.9462,40.9648,40.9369,40.9555,11524.0
2021-07-06 14:10:00,44.01,44.02,44.0,44.02,18319.0,40.9462,40.9555,40.9369,40.9555,18319.0
2021-07-06 14:20:00,44.02,44.03,44.0,44.02,16425.0,40.9555,40.9648,40.9369,40.9555,16425.0
2021-07-06 14:30:00,44.02,44.03,44.02,44.02,15357.0,40.9555,40.9648,40.9555,40.9555,15357.0
2021-07-06 14:40:00,44.02,44.03,44.01,44.02,15140.0,40.9555,40.9648,40.9462,40.9555,15140.0
2021-07-06 14:50:00,44.02,44.02,43.99,44.0,38033.0,40.9555,40.9555,40.9276,40.9369,38033.0
2021-07-06 15:00:00,44.0,44.0,43.98,43.98,21220.0,40.9369,40.9369,40.9183,40.9183,21220.0
2021-07-06 15:10:00,43.98,44.0,43.98,44.0,28540.0,40.9183,40.9369,40.9183,40.9369,28540.0
2021-07-06 15:20:00,44.0,44.01,43.98,44.01,32896.0,40.9369,40.9462,40.9183,40.9462,32896.0
2021-07-06 15:30:00,44.01,44.02,43.99,44.0,55229.0,40.9462,40.9555,40.9276,40.9369,55229.0
2021-07-06 15:40:00,44.0,44.0,43.97,43.98,106244.0,40.9369,40.9369,40.909,40.9183,106244.0
2021-07-06 15:50:00,43.98,44.0,43.97,44.0,179665.0,40.9183,40.9369,40.909,40.9369,179665.0
2021-07-07 09:30:00,44.28,44.34,44.21,44.27,174404.0,41.1974,41.2533,41.1323,41.1881,174404.0
2021-07-07 09:40:00,44.27,44.28,44.21,44.22,103430.0,41.1881,41.1974,41.1323,41.1416,103430.0
2021-07-07 09:50:00,44.22,44.27,44.18,44.26,76430.0,41.1416,41.1881,41.1044,41.1788,76430.0
2021-07-07 10:00:00,44.26,44.26,44.19,44.19,23838.0,41.1788,41.1788,41.1137,41.1137,23838.0
2021-07-07 10:10:00,44.19,44.23,44.16,44.16,58795.0,41.1137,41.1509,41.0858,41.0858,58795.0
2021-07-07 10:20:00,44.15,44.16,44.08,44.09,62496.0,41.0765,41.0858,41.0114,41.0207,62496.0
2021-07-07 10:30:00,44.09,44.1,44.05,44.05,94929.0,41.0207,41.03,40.9834,40.9834,94929.0
2021-07-07 10:40:00,44.05,44.08,44.02,44.06,97698.0,40.9834,41.0114,40.9555,40.9928,97698.0
2021-07-07 10:50:00,44.05,44.09,44.04,44.08,22189.0,40.9834,41.0207,40.9741,41.0114,22189.0
2021-07-07 11:00:00,44.08,44.11,44.08,44.09,52539.0,41.0114,41.0393,41.0114,41.0207,52539.0
2021-07-07 11:10:00,44.1,44.13,44.08,44.13,18243.0,41.03,41.0579,41.0114,41.0579,18243.0
2021-07-07 11:20:00,44.12,44.13,44.11,44.13,32742.0,41.0486,41.0579,41.0393,41.0579,32742.0
2021-07-07 11:30:00,44.12,44.19,44.11,44.18,34721.0,41.0486,41.1137,41.0393,41.1044,34721.0
2021-07-07 11:40:00,44.18,44.19,44.17,44.18,12951.0,41.1044,41.1137,41.0951,41.1044,12951.0
2021-07-07 11:50:00,44.19,44.2,44.13,44.15,6579.0,41.1137,41.123,41.0579,41.0765,6579.0
2021-07-07 12:00:00,44.14,44.15,44.11,44.14,22247.0,41.0672,41.0765,41.0393,41.0672,22247.0
2021-07-07 12:10:00,44.14,44.15,44.12,44.13,5100.0,41.0672,41.0765,41.0486,41.0579,5100.0
2021-07-07 12:20:00,44.13,44.15,44.13,44.13,10225.0,41.0579,41.0765,41.0579,41.0579,10225.0
2021-07-07 12:30:00,44.13,44.14,44.11,44.14,5660.0,41.0579,41.0672,41.0393,41.0672,5660.0
2021-07-07 12:40:00,44.13,44.15,44.12,44.15,14295.0,41.0579,41.0765,41.0486,41.0765,14295.0
2021-07-07 12:50:00,44.14,44.15,44.11,44.13,10368.0,41.0672,41.0765,41.0393,41.0579,10368.0
2021-07-07 13:00:00,44.14,44.14,44.11,44.12,8419.0,41.0672,41.0672,41.0393,41.0486,8419.0
2021-07-07 13:10:00,44.11,44.13,44.11,44.11,5505.0,41.0393,41.0579,41.0393,41.0393,5505.0
2021-07-07 13:20:00,44.12,44.12,44.1,44.1,10027.0,41.0486,41.0486,41.03,41.03,10027.0
2021-07-07 13:30:00,44.1,44.11,44.09,44.09,20859.0,41.03,41.0393,41.0207,41.0207,20859.0
2021-07-07 13:40:00,44.09,44.11,44.09,44.11,8103.0,41.0207,41.0393,41.0207,41.0393,8103.0
2021-07-07 13:50:00,44.11,44.11,44.09,44.11,10644.0,41.0393,41.0393,41.0207,41.0393,10644.0
2021-07-07 14:00:00,44.11,44.19,44.06,44.18,95857.0,41.0393,41.1137,40.9928,41.1044,95857.0
2021-07-07 14:10:00,44.18,44.18,44.15,44.18,42222.0,41.1044,41.1044,41.0765,41.1044,42222.0
2021-07-07 14:20:00,44.18,44.18,44.15,44.17,14100.0,41.1044,41.1044,41.0765,41.0951,14100.0
2021-07-07 14:30:00,44.16,44.17,44.14,44.15,28929.0,41.0858,41.0951,41.0672,41.0765,28929.0
2021-07-07 14:40:00,44.15,44.18,44.14,44.18,14819.0,41.0765,41.1044,41.0672,41.1044,14819.0
2021-07-07 14:50:00,44.18,44.21,44.18,44.2,15720.0,41.1044,41.1323,41.1044,41.123,15720.0
2021-07-07 15:00:00,44.2,44.21,44.19,44.2,16415.0,41.123,41.1323,41.1137,41.123,16415.0
2021-07-07 15:10:00,44.19,44.2,44.18,44.18,7714.0,41.1137,41.123,41.1044,41.1044,7714.0
2021-07-07 15:20:00,44.18,44.18,44.16,44.17,20081.0,41.1044,41.1044,41.0858,41.0951,20081.0
2021-07-07 15:30:00,44.18,44.21,44.17,44.19,30770.0,41.1044,41.1323,41.0951,41.1137,30770.0
2021-07-07 15:40:00,44.19,44.19,44.17,44.18,39212.0,41.1137,41.1137,41.0951,41.1044,39212.0
2021-07-07 15:50:00,44.18,44.25,44.17,44.24,306435.0,41.1044,41.1695,41.0951,41.1602,306435.0
2021-07-08 09:30:00,43.84,44.02,43.8,44.0,98346.0,40.7881,40.9555,40.7509,40.9369,98346.0
2021-07-08 09:40:00,44.01,44.01,43.88,43.91,120021.0,40.9462,40.9462,40.8253,40.8532,120021.0
2021-07-08 09:50:00,43.9,43.96,43.9,43.93,154555.0,40.8439,40.8997,40.8439,40.8718,154555.0
2021-07-08 10:00:00,43.93,43.96,43.88,43.89,125037.0,40.8718,40.8997,40.8253,40.8346,125037.0
2021-07-08 10:10:00,43.88,43.91,43.83,43.86,107225.0,40.8253,40.8532,40.7788,40.8067,107225.0
2021-07-08 10:20:00,43.85,43.87,43.8,43.85,74335.0,40.7974,40.816,40.7509,40.7974,74335.0
2021-07-08 10:30:00,43.86,43.87,43.81,43.84,59310.0,40.8067,40.816,40.7602,40.7881,59310.0
2021-07-08 10:40:00,43.85,43.9,43.84,43.85,45795.0,40.7974,40.8439,40.7881,40.7974,45795.0
2021-07-08 10:50:00,43.85,43.87,43.82,43.82,79387.0,40.7974,40.816,40.7695,40.7695,79387.0
2021-07-08 11:00:00,43.82,43.86,43.78,43.84,87027.0,40.7695,40.8067,40.7322,40.7881,87027.0
2021-07-08 11:10:00,43.84,43.87,43.82,43.85,63962.0,40.7881,40.816,40.7695,40.7974,63962.0
2021-07-08 11:20:00,43.84,43.92,43.84,43.91,39994.0,40.7881,40.8625,40.7881,40.8532,39994.0
2021-07-08 11:30:00,43.91,43.93,43.89,43.93,31054.0,40.8532,40.8718,40.8346,40.8718,31054.0
2021-07-08 11:40:00,43.94,43.96,43.93,43.95,79981.0,40.8811,40.8997,40.8718,40.8904,79981.0
2021-07-08 11:50:00,43.96,43.99,43.95,43.98,206062.0,40.8997,40.9276,40.8904,40.9183,206062.0
2021-07-08 12:00:00,43.98,44.0,43.96,43.99,113570.0,40.9183,40.9369,40.8997,40.9276,113570.0
2021-07-08 12:10:00,44.0,44.0,43.97,43.98,33909.0,40.9369,40.9369,40.909,40.9183,33909.0
2021-07-08 12:20:00,43.98,44.0,43.97,43.98,20722.0,40.9183,40.9369,40.909,40.9183,20722.0
2021-07-08 12:30:00,43.99,44.01,43.98,43.99,40146.0,40.9276,40.9462,40.9183,40.9276,40146.0
2021-07-08 12:40:00,43.99,44.0,43.97,43.99,22698.0,40.9276,40.9369,40.909,40.9276,22698.0
2021-07-08 12:50:00,43.98,43.99,43.95,43.96,43869.0,40.9183,40.9276,40.8904,40.8997,43869.0
2021-07-08 13:00:00,43.96,43.98,43.95,43.97,35114.0,40.8997,40.9183,40.8904,40.909,35114.0
2021-07-08 13:10:00,43.97,43.97,43.93,43.94,28772.0,40.909,40.909,40.8718,40.8811,28772.0
2021-07-08 13:20:00,43.93,43.95,43.92,43.95,26602.0,40.8718,40.8904,40.8625,40.8904,26602.0
2021-07-08 13:30:00,43.95,43.96,43.94,43.95,18713.0,40.8904,40.8997,40.8811,40.8904,18713.0
2021-07-08 13:40:00,43.94,43.96,43.94,43.95,13879.0,40.8811,40.8997,40.8811,40.8904,13879.0
2021-07-08 13:50:00,43.94,43.95,43.91,43.91,12628.0,40.8811,40.8904,40.8532,40.8532,12628.0
2021-07-08 14:00:00,43.91,43.92,43.88,43.89,21569.0,40.8532,40.8625,40.8253,40.8346,21569.0
2021-07-08 14:10:00,43.89,43.9,43.87,43.88,17770.0,40.8346,40.8439,40.816,40.8253,17770.0
2021-07-08 14:20:00,43.88,43.88,43.84,43.86,17520.0,40.8253,40.8253,40.7881,40.8067,17520.0
2021-07-08 14:30:00,43.86,43.87,43.85,43.85,15883.0,40.8067,40.816,40.7974,40.7974,15883.0
2021-07-08 14:40:00,43.85,43.87,43.85,43.86,32802.0,40.7974,40.816,40.7974,40.8067,32802.0
2021-07-08 14:50:00,43.86,43.88,43.85,43.86,33000.0,40.8067,40.8253,40.7974,40.8067,33000.0
2021-07-08 15:00:00,43.87,43.88,43.86,43.88,19920.0,40.816,40.8253,40.8067,40.8253,19920.0
2021-07-08 15:10:00,43.88,43.88,43.83,43.84,19639.0,40.8253,40.8253,40.7788,40.7881,19639.0
2021-07-08 15:20:00,43.84,43.85,43.83,43.84,62226.0,40.7881,40.7974,40.7788,40.7881,62226.0
2021-07-08 15:30:00,43.84,43.86,43.84,43.85,32336.0,40.7881,40.8067,40.7881,40.7974,32336.0
2021-07-08 15:40:00,43.85,43.86,43.8,43.81,116037.0,40.7974,40.8067,40.7509,40.7602,116037.0
2021-07-08 15:50:00,43.8,43.89,43.8,43.89,392523.0,40.7509,40.8346,40.7509,40.8346,392523.0
2021-07-09 09:30:00,44.21,44.23,44.15,44.16,114067.0,41.1323,41.1509,41.0765,41.0858,114067.0
2021-07-09 09:40:00,44.16,44.21,44.15,44.16,69425.0,41.0858,41.1323,41.0765,41.0858,69425.0
2021-07-09 09:50:00,44.16,44.22,44.16,44.2,135253.0,41.0858,41.1416,41.0858,41.123,135253.0
2021-07-09 10:00:00,44.2,44.27,44.19,44.25,138137.0,41.123,41.1881,41.1137,41.1695,138137.0
2021-07-09 10:10:00,44.25,44.26,44.24,44.26,51936.0,41.1695,41.1788,41.1602,41.1788,51936.0
2021-07-09 10:20:00,44.26,44.26,44.23,44.25,40590.0,41.1788,41.1788,41.1509,41.1695,40590.0
2021-07-09 10:30:00,44.25,44.27,44.24,44.27,41767.0,41.1695,41.1881,41.1602,41.1881,41767.0
2021-07-09 10:40:00,44.27,44.29,44.27,44.29,35574.0,41.1881,41.2067,41.1881,41.2067,35574.0
2021-07-09 10:50:00,44.29,44.29,44.26,44.27,47397.0,41.2067,41.2067,41.1788,41.1881,47397.0
2021-07-09 11:00:00,44.27,44.3,44.26,44.29,53592.0,41.1881,41.216,41.1788,41.2067,53592.0
2021-07-09 11:10:00,44.29,44.3,44.28,44.29,23097.0,41.2067,41.216,41.1974,41.2067,23097.0
2021-07-09 11:20:00,44.3,44.3,44.29,44.3,15901.0,41.216,41.216,41.2067,41.216,15901.0
2021-07-09 11:30:00,44.3,44.31,44.29,44.3,35603.0,41.216,41.2253,41.2067,41.216,35603.0
2021-07-09 11:40:00,44.3,44.32,44.3,44.31,52466.0,41.216,41.2347,41.216,41.2253,52466.0
2021-07-09 11:50:00,44.3,44.3,44.27,44.27,49909.0,41.216,41.216,41.1881,41.1881,49909.0
2021-07-09 12:00:00,44.28,44.32,44.28,44.32,41840.0,41.1974,41.2347,41.1974,41.2347,41840.0
2021-07-09 12:10:00,44.32,44.33,44.31,44.33,19349.0,41.2347,41.244,41.2253,41.244,19349.0
2021-07-09 12:20:00,44.33,44.34,44.32,44.34,45402.0,41.244,41.2533,41.2347,41.2533,45402.0
2021-07-09 12:30:00,44.33,44.33,44.32,44.33,14197.0,41.244,41.244,41.2347,41.244,14197.0
2021-07-09 12:40:00,44.33,44.33,44.32,44.33,6347.0,41.244,41.244,41.2347,41.244,6347.0
2021-07-09 12:50:00,44.33,44.33,44.32,44.32,17492.0,41.244,41.244,41.2347,41.2347,17492.0
2021-07-09 13:00:00,44.32,44.33,44.31,44.31,8995.0,41.2347,41.244,41.2253,41.2253,8995.0
2021-07-09 13:10:00,44.31,44.32,44.3,44.3,7447.0,41.2253,41.2347,41.216,41.216,7447.0
2021-07-09 13:20:00,44.3,44.31,44.3,44.3,1590.0,41.216,41.2253,41.216,41.216,1590.0
2021-07-09 13:30:00,44.31,44.32,44.3,44.31,65554.0,41.2253,41.2347,41.216,41.2253,65554.0
2021-07-09 13:40:00,44.3,44.32,44.3,44.32,35481.0,41.216,41.2347,41.216,41.2347,35481.0
2021-07-09 13:50:00,44.32,44.32,44.31,44.32,5592.0,41.2347,41.2347,41.2253,41.2347,5592.0
2021-07-09 14:00:00,44.32,44.34,44.31,44.34,31600.0,41.2347,41.2533,41.2253,41.2533,31600.0
2021-07-09 14:10:00,44.34,44.35,44.32,44.34,57243.0,41.2533,41.2626,41.2347,41.2533,57243.0
2021-07-09 14:20:00,44.34,44.34,44.33,44.33,15614.0,41.2533,41.2533,41.244,41.244,15614.0
2021-07-09 14:30:00,44.33,44.35,44.31,44.34,53179.0,41.244,41.2626,41.2253,41.2533,53179.0
2021-07-09 14:40:00,44.34,44.34,44.33,44.34,29882.0,41.2533,41.2533,41.244,41.2533,29882.0
2021-07-09 14:50:00,44.34,44.34,44.31,44.31,98521.0,41.2533,41.2533,41.2253,41.2253,98521.0
2021-07-09 15:00:00,44.31,44.33,44.31,44.33,51651.0,41.2253,41.244,41.2253,41.244,51651.0
2021-07-09 15:10:00,44.33,44.33,44.32,44.33,25825.0,41.244,41.244,41.2347,41.244,25825.0
2021-07-09 15:20:00,44.33,44.33,44.31,44.32,80184.0,41.244,41.244,41.2253,41.2347,80184.0
2021-07-09 15:30:00,44.31,44.32,44.29,44.3,27317.0,41.2253,41.2347,41.2067,41.216,27317.0
2021-07-09 15:40:00,44.3,44.31,44.29,44.3,154029.0,41.216,41.2253,41.2067,41.216,154029.0
2021-07-09 15:50:00,44.3,44.31,44.28,44.3,202667.0,41.216,41.2253,41.1974,41.216,202667.0
2021-07-12 09:30:00,44.17,44.17,44.1,44.1,89289.0,41.0951,41.0951,41.03,41.03,89289.0
2021-07-12 09:40:00,44.09,44.22,44.08,44.18,95650.0,41.0207,41.1416,41.0114,41.1044,95650.0
2021-07-12 09:50:00,44.18,44.22,44.17,44.19,20230.0,41.1044,41.1416,41.0951,41.1137,20230.0
2021-07-12 10:00:00,44.18,44.18,44.15,44.18,59296.0,41.1044,41.1044,41.0765,41.1044,59296.0
2021-07-12 10:10:00,44.18,44.19,44.17,44.19,20150.0,41.1044,41.1137,41.0951,41.1137,20150.0
2021-07-12 10:20:00,44.19,44.22,44.18,44.22,32609.0,41.1137,41.1416,41.1044,41.1416,32609.0
2021-07-12 10:30:00,44.23,44.28,44.23,44.27,45343.0,41.1509,41.1974,41.1509,41.1881,45343.0
2021-07-12 10:40:00,44.27,44.29,44.27,44.27,57420.0,41.1881,41.2067,41.1881,41.1881,57420.0
2021-07-12 10:50:00,44.27,44.3,44.26,44.3,43547.0,41.1881,41.216,41.1788,41.216,43547.0
2021-07-12 11:00:00,44.29,44.29,44.27,44.28,7851.0,41.2067,41.2067,41.1881,41.1974,7851.0
2021-07-12 11:10:00,44.27,44.28,44.27,44.27,6305.0,41.1881,41.1974,41.1881,41.1881,6305.0
2021-07-12 11:20:00,44.27,44.3,44.27,44.3,60029.0,41.1881,41.216,41.1881,41.216,60029.0
2021-07-12 11:30:00,44.3,44.32,44.29,44.32,72447.0,41.216,41.2347,41.2067,41.2347,72447.0
2021-07-12 11:40:00,44.32,44.32,44.29,44.29,27349.0,41.2347,41.2347,41.2067,41.2067,27349.0
2021-07-12 11:50:00,44.29,44.32,44.28,44.31,19490.0,41.2067,41.2347,41.1974,41.2253,19490.0
2021-07-12 12:00:00,44.32,44.32,44.3,44.3,4013.0,41.2347,41.2347,41.216,41.216,4013.0
2021-07-12 12:10:00,44.3,44.32,44.3,44.32,10625.0,41.216,41.2347,41.216,41.2347,10625.0
2021-07-12 12:20:00,44.32,44.32,44.29,44.3,19399.0,41.2347,41.2347,41.2067,41.216,19399.0
2021-07-12 12:30:00,44.3,44.34,44.3,44.34,12900.0,41.216,41.2533,41.216,41.2533,12900.0
2021-07-12 12:40:00,44.34,44.36,44.33,44.36,23551.0,41.2533,41.2719,41.244,41.2719,23551.0
2021-07-12 12:50:00,44.35,44.36,44.33,44.35,64904.0,41.2626,41.2719,41.244,41.2626,64904.0
2021-07-12 13:00:00,44.35,44.37,44.34,44.35,38662.0,41.2626,41.2812,41.2533,41.2626,38662.0
2021-07-12 13:10:00,44.34,44.35,44.34,44.34,2700.0,41.2533,41.2626,41.2533,41.2533,2700.0
2021-07-12 13:20:00,44.34,44.35,44.33,44.34,5245.0,41.2533,41.2626,41.244,41.2533,5245.0
2021-07-12 13:30:00,44.34,44.34,44.33,44.34,7746.0,41.2533,41.2533,41.244,41.2533,7746.0
2021-07-12 13:40:00,44.34,44.34,44.33,44.33,4998.0,41.2533,41.2533,41.244,41.244,4998.0
2021-07-12 13:50:00,44.32,44.33,44.32,44.33,10790.0,41.2347,41.244,41.2347,41.244,10790.0
2021-07-12 14:00:00,44.33,44.34,44.32,44.34,30425.0,41.244,41.2533,41.2347,41.2533,30425.0
2021-07-12 14:10:00,44.34,44.34,44.33,44.33,10476.0,41.2533,41.2533,41.244,41.244,10476.0
2021-07-12 14:20:00,44.33,44.34,44.33,44.34,27578.0,41.244,41.2533,41.244,41.2533,27578.0
2021-07-12 14:30:00,44.34,44.35,44.33,44.35,30438.0,41.2533,41.2626,41.244,41.2626,30438.0
2021-07-12 14:40:00,44.34,44.35,44.33,44.34,52474.0,41.2533,41.2626,41.244,41.2533,52474.0
2021-07-12 14:50:00,44.34,44.34,44.33,44.34,13992.0,41.2533,41.2533,41.244,41.2533,13992.0
2021-07-12 15:00:00,44.34,44.34,44.33,44.34,35830.0,41.2533,41.2533,41.244,41.2533,35830.0
2021-07-12 15:10:00,44.34,44.34,44.33,44.34,72960.0,41.2533,41.2533,41.244,41.2533,72960.0
2021-07-12 15:20:00,44.34,44.34,44.33,44.34,52892.0,41.2533,41.2533,41.244,41.2533,52892.0
2021-07-12 15:30:00,44.34,44.34,44.33,44.33,31926.0,41.2533,41.2533,41.244,41.244,31926.0
2021-07-12 15:40:00,44.34,44.34,44.3,44.31,76275.0,41.2533,41.2533,41.216,41.2253,76275.0
2021-07-12 15:50:00,44.3,44.37,44.3,44.37,114916.0,41.216,41.2812,41.216,41.2812,114916.0
2021-07-13 09:30:00,44.21,44.33,44.19,44.31,170201.0,41.1323,41.244,41.1137,41.2253,170201.0
2021-07-13 09:40:00,44.31,44.4,44.29,44.39,99930.0,41.2253,41.3091,41.2067,41.2998,99930.0
2021-07-13 09:50:00,44.39,44.41,44.34,44.34,18575.0,41.2998,41.3184,41.2533,41.2533,18575.0
2021-07-13 10:00:00,44.34,44.37,44.32,44.33,21100.0,41.2533,41.2812,41.2347,41.244,21100.0
2021-07-13 10:10:00,44.33,44.35,44.31,44.35,38160.0,41.244,41.2626,41.2253,41.2626,38160.0
2021-07-13 10:20:00,44.35,44.4,44.34,44.4,17770.0,41.2626,41.3091,41.2533,41.3091,17770.0
2021-07-13 10:30:00,44.4,44.4,44.37,44.38,22646.0,41.3091,41.3091,41.2812,41.2905,22646.0
2021-07-13 10:40:00,44.39,44.39,44.35,44.37,25451.0,41.2998,41.2998,41.2626,41.2812,25451.0
2021-07-13 10:50:00,44.37,44.4,44.35,44.36,32215.0,41.2812,41.3091,41.2626,41.2719,32215.0
2021-07-13 11:00:00,44.36,44.36,44.33,44.34,33545.0,41.2719,41.2719,41.244,41.2533,33545.0
2021-07-13 11:10:00,44.33,44.34,44.32,44.34,47083.0,41.244,41.2533,41.2347,41.2533,47083.0
2021-07-13 11:20:00,44.34,44.37,44.33,44.37,11044.0,41.2533,41.2812,41.244,41.2812,11044.0
2021-07-13 11:30:00,44.37,44.4,44.36,44.4,29134.0,41.2812,41.3091,41.2719,41.3091,29134.0
2021-07-13 11:40:00,44.4,44.4,44.37,44.38,20025.0,41.3091,41.3091,41.2812,41.2905,20025.0
2021-07-13 11:50:00,44.38,44.38,44.36,44.37,9912.0,41.2905,41.2905,41.2719,41.2812,9912.0
2021-07-13 12:00:00,44.37,44.38,44.33,44.34,29435.0,41.2812,41.2905,41.244,41.2533,29435.0
2021-07-13 12:10:00,44.33,44.34,44.32,44.33,13402.0,41.244,41.2533,41.2347,41.244,13402.0
2021-07-13 12:20:00,44.33,44.34,44.3,44.31,13163.0,41.244,41.2533,41.216,41.2253,13163.0
2021-07-13 12:30:00,44.31,44.31,44.3,44.3,10986.0,41.2253,41.2253,41.216,41.216,10986.0
2021-07-13 12:40:00,44.3,44.32,44.3,44.32,7300.0,41.216,41.2347,41.216,41.2347,7300.0
2021-07-13 12:50:00,44.32,44.32,44.28,44.29,11501.0,41.2347,41.2347,41.1974,41.2067,11501.0
2021-07-13 13:00:00,44.29,44.3,44.27,44.27,6724.0,41.2067,41.216,41.1881,41.1881,6724.0
2021-07-13 13:10:00,44.27,44.27,44.18,44.19,30737.0,41.1881,41.1881,41.1044,41.1137,30737.0
2021-07-13 13:20:00,44.19,44.26,44.18,44.24,48686.0,41.1137,41.1788,41.1044,41.1602,48686.0
2021-07-13 13:30:00,44.25,44.25,44.19,44.21,34385.0,41.1695,41.1695,41.1137,41.1323,34385.0
2021-07-13 13:40:00,44.21,44.23,44.19,44.21,12304.0,41.1323,41.1509,41.1137,41.1323,12304.0
2021-07-13 13:50:00,44.2,44.22,44.19,44.21,23316.0,41.123,41.1416,41.1137,41.1323,23316.0
2021-07-13 14:00:00,44.2,44.2,44.15,44.19,27229.0,41.123,41.123,41.0765,41.1137,27229.0
2021-07-13 14:10:00,44.19,44.2,44.18,44.19,22974.0,41.1137,41.123,41.1044,41.1137,22974.0
2021-07-13 14:20:00,44.2,44.22,44.18,44.22,9850.0,41.123,41.1416,41.1044,41.1416,9850.0
2021-07-13 14:30:00,44.21,44.21,44.2,44.2,9250.0,41.1323,41.1323,41.123,41.123,9250.0
2021-07-13 14:40:00,44.2,44.2,44.17,44.19,25931.0,41.123,41.123,41.0951,41.1137,25931.0
2021-07-13 14:50:00,44.19,44.19,44.17,44.19,14856.0,41.1137,41.1137,41.0951,41.1137,14856.0
2021-07-13 15:00:00,44.19,44.19,44.17,44.17,10995.0,41.1137,41.1137,41.0951,41.0951,10995.0
2021-07-13 15:10:00,44.16,44.17,44.15,44.16,7564.0,41.0858,41.0951,41.0765,41.0858,7564.0
2021-07-13 15:20:00,44.16,44.16,44.14,44.16,12013.0,41.0858,41.0858,41.0672,41.0858,12013.0
2021-07-13 15:30:00,44.16,44.16,44.14,44.15,24704.0,41.0858,41.0858,41.0672,41.0765,24704.0
2021-07-13 15:40:00,44.15,44.2,44.14,44.15,39862.0,41.0765,41.123,41.0672,41.0765,39862.0
2021-07-13 15:50:00,44.15,44.19,44.13,44.19,293019.0,41.0765,41.1137,41.0579,41.1137,293019.0
2021-07-14 09:30:00,44.57,44.57,44.48,44.5,28695.0,41.4672,41.4672,41.3835,41.4021,28695.0
2021-07-14 09:40:00,44.5,44.5,44.45,44.46,59078.0,41.4021,41.4021,41.3556,41.3649,59078.0
2021-07-14 09:50:00,44.45,44.49,44.45,44.45,31433.0,41.3556,41.3928,41.3556,41.3556,31433.0
2021-07-14 10:00:00,44.45,44.46,44.42,44.42,33435.0,41.3556,41.3649,41.3277,41.3277,33435.0
2021-07-14 10:10:00,44.41,44.45,44.4,44.45,27121.0,41.3184,41.3556,41.3091,41.3556,27121.0
2021-07-14 10:20:00,44.44,44.45,44.36,44.36,39876.0,41.3463,41.3556,41.2719,41.2719,39876.0
2021-07-14 10:30:00,44.36,44.38,44.32,44.34,26318.0,41.2719,41.2905,41.2347,41.2533,26318.0
2021-07-14 10:40:00,44.33,44.39,44.33,44.39,19037.0,41.244,41.2998,41.244,41.2998,19037.0
2021-07-14 10:50:00,44.4,44.41,44.38,44.4,34086.0,41.3091,41.3184,41.2905,41.3091,34086.0
2021-07-14 11:00:00,44.4,44.41,44.39,44.4,50726.0,41.3091,41.3184,41.2998,41.3091,50726.0
2021-07-14 11:10:00,44.4,44.43,44.39,44.43,30207.0,41.3091,41.337,41.2998,41.337,30207.0
2021-07-14 11:20:00,44.44,44.46,44.37,44.4,80859.0,41.3463,41.3649,41.2812,41.3091,80859.0
2021-07-14 11:30:00,44.4,44.4,44.38,44.38,26514.0,41.3091,41.3091,41.2905,41.2905,26514.0
2021-07-14 11:40:00,44.38,44.38,44.35,44.37,37011.0,41.2905,41.2905,41.2626,41.2812,37011.0
2021-07-14 11:50:00,44.36,44.39,44.35,44.39,97388.0,41.2719,41.2998,41.2626,41.2998,97388.0
2021-07-14 12:00:00,44.39,44.42,44.37,44.4,251389.0,41.2998,41.3277,41.2812,41.3091,251389.0
2021-07-14 12:10:00,44.39,44.41,44.38,44.41,63496.0,41.2998,41.3184,41.2905,41.3184,63496.0
2021-07-14 12:20:00,44.41,44.43,44.4,44.42,19846.0,41.3184,41.337,41.3091,41.3277,19846.0
2021-07-14 12:30:00,44.43,44.44,44.42,44.44,7526.0,41.337,41.3463,41.3277,41.3463,7526.0
2021-07-14 12:40:00,44.44,44.46,44.43,44.44,29788.0,41.3463,41.3649,41.337,41.3463,29788.0
2021-07-14 12:50:00,44.44,44.47,44.43,44.47,20929.0,41.3463,41.3742,41.337,41.3742,20929.0
2021-07-14 13:00:00,44.46,44.47,44.45,44.46,31873.0,41.3649,41.3742,41.3556,41.3649,31873.0
2021-07-14 13:10:00,44.45,44.46,44.43,44.44,24860.0,41.3556,41.3649,41.337,41.3463,24860.0
2021-07-14 13:20:00,44.44,44.46,44.43,44.46,30726.0,41.3463,41.3649,41.337,41.3649,30726.0
2021-07-14 13:30:00,44.46,44.49,44.45,44.48,18324.0,41.3649,41.3928,41.3556,41.3835,18324.0
2021-07-14 13:40:00,44.48,44.5,44.48,44.5,9975.0,41.3835,41.4021,41.3835,41.4021,9975.0
2021-07-14 13:50:00,44.5,44.5,44.48,44.48,35912.0,41.4021,41.4021,41.3835,41.3835,35912.0
2021-07-14 14:00:00,44.48,44.5,44.46,44.47,24900.0,41.3835,41.4021,41.3649,41.3742,24900.0
2021-07-14 14:10:00,44.46,44.5,44.45,44.5,31589.0,41.3649,41.4021,41.3556,41.4021,31589.0
2021-07-14 14:20:00,44.5,44.51,44.49,44.5,28677.0,41.4021,41.4114,41.3928,41.4021,28677.0
2021-07-14 14:30:00,44.49,44.5,44.48,44.48,38899.0,41.3928,41.4021,41.3835,41.3835,38899.0
2021-07-14 14:40:00,44.48,44.49,44.47,44.49,18067.0,41.3835,41.3928,41.3742,41.3928,18067.0
2021-07-14 14:50:00,44.48,44.49,44.47,44.48,12093.0,41.3835,41.3928,41.3742,41.3835,12093.0
2021-07-14 15:00:00,44.47,44.48,44.47,44.48,12839.0,41.3742,41.3835,41.3742,41.3835,12839.0
2021-07-14 15:10:00,44.48,44.48,44.46,44.47,50321.0,41.3835,41.3835,41.3649,41.3742,50321.0
2021-07-14 15:20:00,44.46,44.49,44.45,44.46,17793.0,41.3649,41.3928,41.3556,41.3649,17793.0
2021-07-14 15:30:00,44.46,44.47,44.43,44.43,22169.0,41.3649,41.3742,41.337,41.337,22169.0
2021-07-14 15:40:00,44.43,44.46,44.42,44.46,80150.0,41.337,41.3649,41.3277,41.3649,80150.0
2021-07-14 15:50:00,44.45,44.46,44.42,44.45,234423.0,41.3556,41.3649,41.3277,41.3556,234423.0
2021-07-15 09:30:00,44.49,44.54,44.42,44.5,188012.0,41.3928,41.4393,41.3277,41.4021,188012.0
2021-07-15 09:40:00,44.5,44.55,44.47,44.53,112397.0,41.4021,41.4486,41.3742,41.43,112397.0
2021-07-15 09:50:00,44.54,44.59,44.51,44.58,59767.0,41.4393,41.4859,41.4114,41.4766,59767.0
2021-07-15 10:00:00,44.58,44.61,44.56,44.61,59838.0,41.4766,41.5045,41.4579,41.5045,59838.0
2021-07-15 10:10:00,44.62,44.62,44.57,44.59,64009.0,41.5138,41.5138,41.4672,41.4859,64009.0
2021-07-15 10:20:00,44.59,44.61,44.53,44.54,42039.0,41.4859,41.5045,41.43,41.4393,42039.0
2021-07-15 10:30:00,44.54,44.6,44.54,44.59,46613.0,41.4393,41.4952,41.4393,41.4859,46613.0
2021-07-15 10:40:00,44.59,44.59,44.53,44.54,75699.0,41.4859,41.4859,41.43,41.4393,75699.0
2021-07-15 10:50:00,44.53,44.58,44.52,44.55,37877.0,41.43,41.4766,41.4207,41.4486,37877.0
2021-07-15 11:00:00,44.55,44.57,44.52,44.55,55252.0,41.4486,41.4672,41.4207,41.4486,55252.0
2021-07-15 11:10:00,44.55,44.57,44.54,44.55,9109.0,41.4486,41.4672,41.4393,41.4486,9109.0
2021-07-15 11:20:00,44.55,44.57,44.54,44.57,47635.0,41.4486,41.4672,41.4393,41.4672,47635.0
2021-07-15 11:30:00,44.57,44.59,44.57,44.58,24760.0,41.4672,41.4859,41.4672,41.4766,24760.0
2021-07-15 11:40:00,44.58,44.59,44.57,44.58,17861.0,41.4766,41.4859,41.4672,41.4766,17861.0
2021-07-15 11:50:00,44.58,44.59,44.54,44.55,13788.0,41.4766,41.4859,41.4393,41.4486,13788.0
2021-07-15 12:00:00,44.55,44.56,44.51,44.52,17960.0,41.4486,41.4579,41.4114,41.4207,17960.0
2021-07-15 12:10:00,44.52,44.55,44.51,44.55,21447.0,41.4207,41.4486,41.4114,41.4486,21447.0
2021-07-15 12:20:00,44.55,44.58,44.54,44.57,23985.0,41.4486,41.4766,41.4393,41.4672,23985.0
2021-07-15 12:30:00,44.57,44.58,44.54,44.57,12264.0,41.4672,41.4766,41.4393,41.4672,12264.0
2021-07-15 12:40:00,44.56,44.58,44.56,44.57,6077.0,41.4579,41.4766,41.4579,41.4672,6077.0
2021-07-15 12:50:00,44.57,44.57,44.55,44.57,14990.0,41.4672,41.4672,41.4486,41.4672,14990.0
2021-07-15 13:00:00,44.57,44.57,44.55,44.56,40576.0,41.4672,41.4672,41.4486,41.4579,40576.0
2021-07-15 13:10:00,44.56,44.57,44.52,44.55,41428.0,41.4579,41.4672,41.4207,41.4486,41428.0
2021-07-15 13:20:00,44.54,44.57,44.54,44.57,59251.0,41.4393,41.4672,41.4393,41.4672,59251.0
2021-07-15 13:30:00,44.56,44.56,44.52,44.55,54104.0,41.4579,41.4579,41.4207,41.4486,54104.0
2021-07-15 13:40:00,44.54,44.55,44.52,44.55,78545.0,41.4393,41.4486,41.4207,41.4486,78545.0
2021-07-15 13:50:00,44.54,44.55,44.51,44.52,18700.0,41.4393,41.4486,41.4114,41.4207,18700.0
2021-07-15 14:00:00,44.51,44.54,44.5,44.54,31755.0,41.4114,41.4393,41.4021,41.4393,31755.0
2021-07-15 14:10:00,44.53,44.55,44.52,44.54,17213.0,41.43,41.4486,41.4207,41.4393,17213.0
2021-07-15 14:20:00,44.54,44.55,44.53,44.54,23858.0,41.4393,41.4486,41.43,41.4393,23858.0
2021-07-15 14:30:00,44.54,44.54,44.52,44.53,4209.0,41.4393,41.4393,41.4207,41.43,4209.0
2021-07-15 14:40:00,44.53,44.53,44.5,44.53,10233.0,41.43,41.43,41.4021,41.43,10233.0
2021-07-15 14:50:00,44.53,44.54,44.52,44.54,8225.0,41.43,41.4393,41.4207,41.4393,8225.0
2021-07-15 15:00:00,44.55,44.56,44.53,44.54,14263.0,41.4486,41.4579,41.43,41.4393,14263.0
2021-07-15 15:10:00,44.55,44.55,44.52,44.54,19188.0,41.4486,41.4486,41.4207,41.4393,19188.0
2021-07-15 15:20:00,44.54,44.55,44.53,44.55,2500.0,41.4393,41.4486,41.43,41.4486,2500.0
2021-07-15 15:30:00,44.55,44.56,44.53,44.53,31104.0,41.4486,41.4579,41.43,41.43,31104.0
2021-07-15 15:40:00,44.53,44.54,44.52,44.53,37170.0,41.43,41.4393,41.4207,41.43,37170.0
2021-07-15 15:50:00,44.52,44.56,44.52,44.54,306065.0,41.4207,41.4579,41.4207,41.4393,306065.0
2021-07-16 09:30:00,44.47,44.57,44.47,44.51,54986.0,41.3742,41.4672,41.3742,41.4114,54986.0
2021-07-16 09:40:00,44.52,44.52,44.41,44.42,39660.0,41.4207,41.4207,41.3184,41.3277,39660.0
2021-07-16 09:50:00,44.42,44.45,44.42,44.45,55901.0,41.3277,41.3556,41.3277,41.3556,55901.0
2021-07-16 10:00:00,44.46,44.46,44.39,44.4,35092.0,41.3649,41.3649,41.2998,41.3091,35092.0
2021-07-16 10:10:00,44.39,44.4,44.35,44.39,103715.0,41.2998,41.3091,41.2626,41.2998,103715.0
2021-07-16 10:20:00,44.39,44.4,44.34,44.34,22394.0,41.2998,41.3091,41.2533,41.2533,22394.0
2021-07-16 10:30:00,44.34,44.38,44.32,44.34,34144.0,41.2533,41.2905,41.2347,41.2533,34144.0
2021-07-16 10:40:00,44.34,44.34,44.31,44.31,36469.0,41.2533,41.2533,41.2253,41.2253,36469.0
2021-07-16 10:50:00,44.32,44.36,44.32,44.36,23040.0,41.2347,41.2719,41.2347,41.2719,23040.0
2021-07-16 11:00:00,44.36,44.38,44.32,44.37,22299.0,41.2719,41.2905,41.2347,41.2812,22299.0
2021-07-16 11:10:00,44.37,44.39,44.32,44.35,18560.0,41.2812,41.2998,41.2347,41.2626,18560.0
2021-07-16 11:20:00,44.36,44.37,44.3,44.31,74673.0,41.2719,41.2812,41.216,41.2253,74673.0
2021-07-16 11:30:00,44.31,44.34,44.3,44.33,99664.0,41.2253,41.2533,41.216,41.244,99664.0
2021-07-16 11:40:00,44.33,44.34,44.31,44.33,16613.0,41.244,41.2533,41.2253,41.244,16613.0
2021-07-16 11:50:00,44.33,44.36,44.33,44.34,13298.0,41.244,41.2719,41.244,41.2533,13298.0
2021-07-16 12:00:00,44.34,44.34,44.33,44.34,4210.0,41.2533,41.2533,41.244,41.2533,4210.0
2021-07-16 12:10:00,44.34,44.35,44.32,44.34,33732.0,41.2533,41.2626,41.2347,41.2533,33732.0
2021-07-16 12:20:00,44.35,44.35,44.33,44.34,6548.0,41.2626,41.2626,41.244,41.2533,6548.0
2021-07-16 12:30:00,44.34,44.36,44.34,44.35,11748.0,41.2533,41.2719,41.2533,41.2626,11748.0
2021-07-16 12:40:00,44.36,44.36,44.33,44.34,16122.0,41.2719,41.2719,41.244,41.2533,16122.0
2021-07-16 12:50:00,44.34,44.36,44.34,44.35,39279.0,41.2533,41.2719,41.2533,41.2626,39279.0
2021-07-16 13:00:00,44.35,44.39,44.34,44.38,21201.0,41.2626,41.2998,41.2533,41.2905,21201.0
2021-07-16 13:10:00,44.37,44.38,44.36,44.38,4800.0,41.2812,41.2905,41.2719,41.2905,4800.0
2021-07-16 13:20:00,44.37,44.37,44.34,44.34,13500.0,41.2812,41.2812,41.2533,41.2533,13500.0
2021-07-16 13:30:00,44.34,44.35,44.33,44.34,12674.0,41.2533,41.2626,41.244,41.2533,12674.0
2021-07-16 13:40:00,44.33,44.34,44.31,44.34,10250.0,41.244,41.2533,41.2253,41.2533,10250.0
2021-07-16 13:50:00,44.33,44.34,44.31,44.32,7648.0,41.244,41.2533,41.2253,41.2347,7648.0
2021-07-16 14:00:00,44.32,44.34,44.29,44.31,28466.0,41.2347,41.2533,41.2067,41.2253,28466.0
2021-07-16 14:10:00,44.31,44.32,44.29,44.32,23007.0,41.2253,41.2347,41.2067,41.2347,23007.0
2021-07-16 14:20:00,44.32,44.32,44.29,44.3,10834.0,41.2347,41.2347,41.2067,41.216,10834.0
2021-07-16 14:30:00,44.29,44.3,44.27,44.27,25459.0,41.2067,41.216,41.1881,41.1881,25459.0
2021-07-16 14:40:00,44.28,44.29,44.27,44.29,12331.0,41.1974,41.2067,41.1881,41.2067,12331.0
2021-07-16 14:50:00,44.29,44.29,44.25,44.26,12034.0,41.2067,41.2067,41.1695,41.1788,12034.0
2021-07-16 15:00:00,44.25,44.25,44.23,44.25,16250.0,41.1695,41.1695,41.1509,41.1695,16250.0
2021-07-16 15:10:00,44.24,44.26,44.22,44.26,78458.0,41.1602,41.1788,41.1416,41.1788,78458.0
2021-07-16 15:20:00,44.25,44.25,44.19,44.2,28302.0,41.1695,41.1695,41.1137,41.123,28302.0
2021-07-16 15:30:00,44.2,44.21,44.19,44.21,33989.0,41.123,41.1323,41.1137,41.1323,33989.0
2021-07-16 15:40:00,44.21,44.22,44.18,44.18,25850.0,41.1323,41.1416,41.1044,41.1044,25850.0
2021-07-16 15:50:00,44.19,44.26,44.17,44.25,161120.0,41.1137,41.1788,41.0951,41.1695,161120.0
2021-07-19 09:30:00,43.84,43.99,43.84,43.95,144177.0,40.7881,40.9276,40.7881,40.8904,144177.0
2021-07-19 09:40:00,43.94,44.0,43.89,43.91,360509.0,40.8811,40.9369,40.8346,40.8532,360509.0
2021-07-19 09:50:00,43.91,43.92,43.8,43.84,168350.0,40.8532,40.8625,40.7509,40.7881,168350.0
2021-07-19 10:00:00,43.83,43.84,43.74,43.76,260956.0,40.7788,40.7881,40.695,40.7136,260956.0
2021-07-19 10:10:00,43.76,43.81,43.75,43.79,124950.0,40.7136,40.7602,40.7043,40.7415,124950.0
2021-07-19 10:20:00,43.79,43.81,43.76,43.8,137275.0,40.7415,40.7602,40.7136,40.7509,137275.0
2021-07-19 10:30:00,43.8,43.81,43.72,43.75,183138.0,40.7509,40.7602,40.6764,40.7043,183138.0
2021-07-19 10:40:00,43.76,43.85,43.75,43.84,81384.0,40.7136,40.7974,40.7043,40.7881,81384.0
2021-07-19 10:50:00,43.84,43.85,43.76,43.8,147761.0,40.7881,40.7974,40.7136,40.7509,147761.0
2021-07-19 11:00:00,43.8,43.84,43.76,43.84,56206.0,40.7509,40.7881,40.7136,40.7881,56206.0
2021-07-19 11:10:00,43.83,43.84,43.81,43.82,39659.0,40.7788,40.7881,40.7602,40.7695,39659.0
2021-07-19 11:20:00,43.82,43.82,43.79,43.8,72827.0,40.7695,40.7695,40.7415,40.7509,72827.0
2021-07-19 11:30:00,43.8,43.84,43.79,43.8,82371.0,40.7509,40.7881,40.7415,40.7509,82371.0
2021-07-19 11:40:00,43.8,43.85,43.79,43.84,31392.0,40.7509,40.7974,40.7415,40.7881,31392.0
2021-07-19 11:50:00,43.84,43.87,43.83,43.87,42213.0,40.7881,40.816,40.7788,40.816,42213.0
2021-07-19 12:00:00,43.87,43.87,43.78,43.79,38841.0,40.816,40.816,40.7322,40.7415,38841.0
2021-07-19 12:10:00,43.79,43.82,43.78,43.81,44006.0,40.7415,40.7695,40.7322,40.7602,44006.0
2021-07-19 12:20:00,43.8,43.82,43.78,43.78,19860.0,40.7509,40.7695,40.7322,40.7322,19860.0
2021-07-19 12:30:00,43.79,43.79,43.74,43.74,60930.0,40.7415,40.7415,40.695,40.695,60930.0
2021-07-19 12:40:00,43.73,43.74,43.68,43.71,60556.0,40.6857,40.695,40.6392,40.6671,60556.0
2021-07-19 12:50:00,43.72,43.73,43.69,43.72,41015.0,40.6764,40.6857,40.6485,40.6764,41015.0
2021-07-19 13:00:00,43.71,43.75,43.71,43.74,60963.0,40.6671,40.7043,40.6671,40.695,60963.0
2021-07-19 13:10:00,43.75,43.75,43.72,43.73,58012.0,40.7043,40.7043,40.6764,40.6857,58012.0
2021-07-19 13:20:00,43.72,43.73,43.69,43.7,41270.0,40.6764,40.6857,40.6485,40.6578,41270.0
2021-07-19 13:30:00,43.7,43.74,43.69,43.73,41236.0,40.6578,40.695,40.6485,40.6857,41236.0
2021-07-19 13:40:00,43.73,43.75,43.71,43.73,57484.0,40.6857,40.7043,40.6671,40.6857,57484.0
2021-07-19 13:50:00,43.73,43.74,43.7,43.71,15802.0,40.6857,40.695,40.6578,40.6671,15802.0
2021-07-19 14:00:00,43.71,43.76,43.7,43.75,106788.0,40.6671,40.7136,40.6578,40.7043,106788.0
2021-07-19 14:10:00,43.75,43.77,43.74,43.77,21908.0,40.7043,40.7229,40.695,40.7229,21908.0
2021-07-19 14:20:00,43.77,43.78,43.74,43.77,25389.0,40.7229,40.7322,40.695,40.7229,25389.0
2021-07-19 14:30:00,43.76,43.77,43.7,43.72,24033.0,40.7136,40.7229,40.6578,40.6764,24033.0
2021-07-19 14:40:00,43.72,43.72,43.7,43.72,31430.0,40.6764,40.6764,40.6578,40.6764,31430.0
2021-07-19 14:50:00,43.72,43.74,43.7,43.71,55840.0,40.6764,40.695,40.6578,40.6671,55840.0
2021-07-19 15:00:00,43.71,43.75,43.7,43.75,23263.0,40.6671,40.7043,40.6578,40.7043,23263.0
2021-07-19 15:10:00,43.75,43.75,43.71,43.71,84175.0,40.7043,40.7043,40.6671,40.6671,84175.0
2021-07-19 15:20:00,43.7,43.71,43.69,43.71,34036.0,40.6578,40.6671,40.6485,40.6671,34036.0
2021-07-19 15:30:00,43.71,43.74,43.69,43.74,74308.0,40.6671,40.695,40.6485,40.695,74308.0
2021-07-19 15:40:00,43.73,43.76,43.73,43.76,53514.0,40.6857,40.7136,40.6857,40.7136,53514.0
2021-07-19 15:50:00,43.76,43.88,43.75,43.84,267211.0,40.7136,40.8253,40.7043,40.7881,267211.0
2021-07-20 09:30:00,43.73,43.77,43.67,43.74,108175.0,40.6857,40.7229,40.6299,40.695,108175.0
2021-07-20 09:40:00,43.73,43.84,43.72,43.84,31072.0,40.6857,40.7881,40.6764,40.7881,31072.0
2021-07-20 09:50:00,43.83,43.89,43.78,43.88,47548.0,40.7788,40.8346,40.7322,40.8253,47548.0
2021-07-20 10:00:00,43.88,43.91,43.86,43.87,119639.0,40.8253,40.8532,40.8067,40.816,119639.0
2021-07-20 10:10:00,43.87,43.99,43.86,43.99,79066.0,40.816,40.9276,40.8067,40.9276,79066.0
2021-07-20 10:20:00,43.99,44.02,43.97,43.97,144477.0,40.9276,40.9555,40.909,40.909,144477.0
2021-07-20 10:30:00,43.98,43.98,43.92,43.93,53993.0,40.9183,40.9183,40.8625,40.8718,53993.0
2021-07-20 10:40:00,43.93,43.98,43.92,43.97,50263.0,40.8718,40.9183,40.8625,40.909,50263.0
2021-07-20 10:50:00,43.98,44.04,43.95,44.03,66787.0,40.9183,40.9741,40.8904,40.9648,66787.0
2021-07-20 11:00:00,44.02,44.03,43.98,44.02,60556.0,40.9555,40.9648,40.9183,40.9555,60556.0
2021-07-20 11:10:00,44.02,44.07,44.02,44.05,54132.0,40.9555,41.0021,40.9555,40.9834,54132.0
2021-07-20 11:20:00,44.05,44.06,44.01,44.02,54757.0,40.9834,40.9928,40.9462,40.9555,54757.0
2021-07-20 11:30:00,44.01,44.04,44.0,44.04,37899.0,40.9462,40.9741,40.9369,40.9741,37899.0
2021-07-20 11:40:00,44.04,44.08,44.04,44.08,5925.0,40.9741,41.0114,40.9741,41.0114,5925.0
2021-07-20 11:50:00,44.08,44.1,44.08,44.1,21001.0,41.0114,41.03,41.0114,41.03,21001.0
2021-07-20 12:00:00,44.1,44.13,44.08,44.1,75816.0,41.03,41.0579,41.0114,41.03,75816.0
2021-07-20 12:10:00,44.1,44.11,44.08,44.08,44682.0,41.03,41.0393,41.0114,41.0114,44682.0
2021-07-20 12:20:00,44.08,44.08,44.04,44.07,27658.0,41.0114,41.0114,40.9741,41.0021,27658.0
2021-07-20 12:30:00,44.08,44.13,44.08,44.13,35853.0,41.0114,41.0579,41.0114,41.0579,35853.0
2021-07-20 12:40:00,44.12,44.14,44.11,44.12,63568.0,41.0486,41.0672,41.0393,41.0486,63568.0
2021-07-20 12:50:00,44.14,44.16,44.13,44.16,27923.0,41.0672,41.0858,41.0579,41.0858,27923.0
2021-07-20 13:00:00,44.16,44.16,44.11,44.12,58144.0,41.0858,41.0858,41.0393,41.0486,58144.0
2021-07-20 13:10:00,44.11,44.13,44.09,44.1,33316.0,41.0393,41.0579,41.0207,41.03,33316.0
2021-07-20 13:20:00,44.1,44.12,44.08,44.08,22325.0,41.03,41.0486,41.0114,41.0114,22325.0
2021-07-20 13:30:00,44.08,44.1,44.08,44.09,15685.0,41.0114,41.03,41.0114,41.0207,15685.0
2021-07-20 13:40:00,44.09,44.09,44.06,44.07,10288.0,41.0207,41.0207,40.9928,41.0021,10288.0
2021-07-20 13:50:00,44.07,44.1,44.07,44.09,20019.0,41.0021,41.03,41.0021,41.0207,20019.0
2021-07-20 14:00:00,44.09,44.11,44.09,44.1,10333.0,41.0207,41.0393,41.0207,41.03,10333.0
2021-07-20 14:10:00,44.1,44.11,44.09,44.1,15903.0,41.03,41.0393,41.0207,41.03,15903.0
2021-07-20 14:20:00,44.1,44.11,44.09,44.1,16749.0,41.03,41.0393,41.0207,41.03,16749.0
2021-07-20 14:30:00,44.1,44.11,44.09,44.09,17033.0,41.03,41.0393,41.0207,41.0207,17033.0
2021-07-20 14:40:00,44.09,44.1,44.08,44.1,11836.0,41.0207,41.03,41.0114,41.03,11836.0
2021-07-20 14:50:00,44.1,44.11,44.09,44.11,28698.0,41.03,41.0393,41.0207,41.0393,28698.0
2021-07-20 15:00:00,44.11,44.13,44.1,44.12,20070.0,41.0393,41.0579,41.03,41.0486,20070.0
2021-07-20 15:10:00,44.13,44.15,44.12,44.14,24842.0,41.0579,41.0765,41.0486,41.0672,24842.0
2021-07-20 15:20:00,44.14,44.15,44.13,44.14,19820.0,41.0672,41.0765,41.0579,41.0672,19820.0
2021-07-20 15:30:00,44.14,44.14,44.1,44.1,52387.0,41.0672,41.0672,41.03,41.03,52387.0
2021-07-20 15:40:00,44.11,44.12,44.09,44.12,37551.0,41.0393,41.0486,41.0207,41.0486,37551.0
2021-07-20 15:50:00,44.12,44.13,44.07,44.09,194556.0,41.0486,41.0579,41.0021,41.0207,194556.0
2021-07-21 09:30:00,43.83,43.96,43.83,43.94,248214.0,40.7788,40.8997,40.7788,40.8811,248214.0
2021-07-21 09:40:00,43.93,44.02,43.92,44.01,213597.0,40.8718,40.9555,40.8625,40.9462,213597.0
2021-07-21 09:50:00,44.01,44.07,44.0,44.05,85605.0,40.9462,41.0021,40.9369,40.9834,85605.0
2021-07-21 10:00:00,44.05,44.05,44.0,44.01,135681.0,40.9834,40.9834,40.9369,40.9462,135681.0
2021-07-21 10:10:00,44.01,44.06,44.01,44.03,108583.0,40.9462,40.9928,40.9462,40.9648,108583.0
2021-07-21 10:20:00,44.03,44.06,44.0,44.01,101662.0,40.9648,40.9928,40.9369,40.9462,101662.0
2021-07-21 10:30:00,44.01,44.04,43.99,44.04,103126.0,40.9462,40.9741,40.9276,40.9741,103126.0
2021-07-21 10:40:00,44.04,44.05,44.02,44.03,61946.0,40.9741,40.9834,40.9555,40.9648,61946.0
2021-07-21 10:50:00,44.03,44.06,44.0,44.03,82859.0,40.9648,40.9928,40.9369,40.9648,82859.0
2021-07-21 11:00:00,44.04,44.06,44.02,44.04,99601.0,40.9741,40.9928,40.9555,40.9741,99601.0
2021-07-21 11:10:00,44.04,44.06,44.01,44.04,101380.0,40.9741,40.9928,40.9462,40.9741,101380.0
2021-07-21 11:20:00,44.04,44.05,43.99,44.0,183916.0,40.9741,40.9834,40.9276,40.9369,183916.0
2021-07-21 11:30:00,44.0,44.03,43.99,44.03,141203.0,40.9369,40.9648,40.9276,40.9648,141203.0
2021-07-21 11:40:00,44.03,44.09,44.03,44.09,58874.0,40.9648,41.0207,40.9648,41.0207,58874.0
2021-07-21 11:50:00,44.09,44.12,44.08,44.1,148139.0,41.0207,41.0486,41.0114,41.03,148139.0
2021-07-21 12:00:00,44.11,44.14,44.1,44.13,83934.0,41.0393,41.0672,41.03,41.0579,83934.0
2021-07-21 12:10:00,44.13,44.13,44.09,44.13,153695.0,41.0579,41.0579,41.0207,41.0579,153695.0
2021-07-21 12:20:00,44.12,44.12,44.09,44.09,115288.0,41.0486,41.0486,41.0207,41.0207,115288.0
2021-07-21 12:30:00,44.09,44.1,44.07,44.08,54683.0,41.0207,41.03,41.0021,41.0114,54683.0
2021-07-21 12:40:00,44.08,44.1,44.07,44.08,77674.0,41.0114,41.03,41.0021,41.0114,77674.0
2021-07-21 12:50:00,44.08,44.08,44.05,44.06,49473.0,41.0114,41.0114,40.9834,40.9928,49473.0
2021-07-21 13:00:00,44.06,44.11,44.06,44.11,43945.0,40.9928,41.0393,40.9928,41.0393,43945.0
2021-07-21 13:10:00,44.1,44.12,44.1,44.11,24240.0,41.03,41.0486,41.03,41.0393,24240.0
2021-07-21 13:20:00,44.11,44.14,44.11,44.12,42903.0,41.0393,41.0672,41.0393,41.0486,42903.0
2021-07-21 13:30:00,44.12,44.13,44.11,44.11,20321.0,41.0486,41.0579,41.0393,41.0393,20321.0
2021-07-21 13:40:00,44.11,44.12,44.1,44.11,20990.0,41.0393,41.0486,41.03,41.0393,20990.0
2021-07-21 13:50:00,44.12,44.12,44.1,44.11,8767.0,41.0486,41.0486,41.03,41.0393,8767.0
2021-07-21 14:00:00,44.1,44.11,44.1,44.1,6755.0,41.03,41.0393,41.03,41.03,6755.0
2021-07-21 14:10:00,44.1,44.1,44.05,44.07,194931.0,41.03,41.03,40.9834,41.0021,194931.0
2021-07-21 14:20:00,44.07,44.1,44.07,44.08,64857.0,41.0021,41.03,41.0021,41.0114,64857.0
2021-07-21 14:30:00,44.08,44.11,44.07,44.1,32156.0,41.0114,41.0393,41.0021,41.03,32156.0
2021-07-21 14:40:00,44.1,44.11,44.09,44.11,27587.0,41.03,41.0393,41.0207,41.0393,27587.0
2021-07-21 14:50:00,44.11,44.12,44.1,44.12,15778.0,41.0393,41.0486,41.03,41.0486,15778.0
2021-07-21 15:00:00,44.12,44.14,44.11,44.14,38145.0,41.0486,41.0672,41.0393,41.0672,38145.0
2021-07-21 15:10:00,44.14,44.16,44.13,44.16,81040.0,41.0672,41.0858,41.0579,41.0858,81040.0
2021-07-21 15:20:00,44.16,44.16,44.14,44.15,49379.0,41.0858,41.0858,41.0672,41.0765,49379.0
2021-07-21 15:30:00,44.15,44.16,44.14,44.15,22610.0,41.0765,41.0858,41.0672,41.0765,22610.0
2021-07-21 15:40:00,44.15,44.15,44.12,44.12,87841.0,41.0765,41.0765,41.0486,41.0486,87841.0
2021-07-21 15:50:00,44.12,44.21,44.1,44.21,329323.0,41.0486,41.1323,41.03,41.1323,329323.0
2021-07-22 09:30:00,44.46,44.54,44.4,44.44,82677.0,41.3649,41.4393,41.3091,41.3463,82677.0
2021-07-22 09:40:00,44.45,44.53,44.43,44.48,98760.0,41.3556,41.43,41.337,41.3835,98760.0
2021-07-22 09:50:00,44.49,44.51,44.47,44.49,139119.0,41.3928,41.4114,41.3742,41.3928,139119.0
2021-07-22 10:00:00,44.49,44.51,44.43,44.45,139339.0,41.3928,41.4114,41.337,41.3556,139339.0
2021-07-22 10:10:00,44.45,44.49,44.44,44.49,186852.0,41.3556,41.3928,41.3463,41.3928,186852.0
2021-07-22 10:20:00,44.49,44.5,44.46,44.47,122224.0,41.3928,41.4021,41.3649,41.3742,122224.0
2021-07-22 10:30:00,44.48,44.49,44.47,44.48,82148.0,41.3835,41.3928,41.3742,41.3835,82148.0
2021-07-22 10:40:00,44.49,44.49,44.47,44.48,77889.0,41.3928,41.3928,41.3742,41.3835,77889.0
2021-07-22 10:50:00,44.48,44.49,44.45,44.49,147936.0,41.3835,41.3928,41.3556,41.3928,147936.0
2021-07-22 11:00:00,44.48,44.51,44.45,44.5,158585.0,41.3835,41.4114,41.3556,41.4021,158585.0
2021-07-22 11:10:00,44.49,44.51,44.48,44.51,44027.0,41.3928,41.4114,41.3835,41.4114,44027.0
2021-07-22 11:20:00,44.51,44.51,44.47,44.51,58428.0,41.4114,41.4114,41.3742,41.4114,58428.0
2021-07-22 11:30:00,44.51,44.51,44.46,44.46,51888.0,41.4114,41.4114,41.3649,41.3649,51888.0
2021-07-22 11:40:00,44.45,44.46,44.41,44.44,28542.0,41.3556,41.3649,41.3184,41.3463,28542.0
2021-07-22 11:50:00,44.44,44.45,44.42,44.44,18478.0,41.3463,41.3556,41.3277,41.3463,18478.0
2021-07-22 12:00:00,44.44,44.45,44.39,44.4,49173.0,41.3463,41.3556,41.2998,41.3091,49173.0
2021-07-22 12:10:00,44.4,44.42,44.39,44.41,23393.0,41.3091,41.3277,41.2998,41.3184,23393.0
2021-07-22 12:20:00,44.41,44.44,44.38,44.44,35946.0,41.3184,41.3463,41.2905,41.3463,35946.0
2021-07-22 12:30:00,44.44,44.45,44.43,44.45,13192.0,41.3463,41.3556,41.337,41.3556,13192.0
2021-07-22 12:40:00,44.45,44.47,44.44,44.46,11110.0,41.3556,41.3742,41.3463,41.3649,11110.0
2021-07-22 12:50:00,44.46,44.5,44.45,44.5,31240.0,41.3649,41.4021,41.3556,41.4021,31240.0
2021-07-22 13:00:00,44.5,44.51,44.49,44.5,34694.0,41.4021,41.4114,41.3928,41.4021,34694.0
2021-07-22 13:10:00,44.5,44.53,44.5,44.52,39216.0,41.4021,41.43,41.4021,41.4207,39216.0
2021-07-22 13:20:00,44.52,44.52,44.51,44.52,11843.0,41.4207,41.4207,41.4114,41.4207,11843.0
2021-07-22 13:30:00,44.52,44.53,44.51,44.53,14171.0,41.4207,41.43,41.4114,41.43,14171.0
2021-07-22 13:40:00,44.53,44.53,44.52,44.53,8460.0,41.43,41.43,41.4207,41.43,8460.0
2021-07-22 13:50:00,44.53,44.54,44.52,44.54,9562.0,41.43,41.4393,41.4207,41.4393,9562.0
2021-07-22 14:00:00,44.54,44.54,44.51,44.52,48628.0,41.4393,41.4393,41.4114,41.4207,48628.0
2021-07-22 14:10:00,44.52,44.54,44.51,44.52,13448.0,41.4207,41.4393,41.4114,41.4207,13448.0
2021-07-22 14:20:00,44.52,44.53,44.5,44.53,18431.0,41.4207,41.43,41.4021,41.43,18431.0
2021-07-22 14:30:00,44.52,44.53,44.52,44.53,14697.0,41.4207,41.43,41.4207,41.43,14697.0
2021-07-22 14:40:00,44.53,44.53,44.52,44.53,9743.0,41.43,41.43,41.4207,41.43,9743.0
2021-07-22 14:50:00,44.53,44.56,44.52,44.56,24674.0,41.43,41.4579,41.4207,41.4579,24674.0
2021-07-22 15:00:00,44.56,44.56,44.52,44.53,24751.0,41.4579,41.4579,41.4207,41.43,24751.0
2021-07-22 15:10:00,44.53,44.53,44.51,44.53,34985.0,41.43,41.43,41.4114,41.43,34985.0
2021-07-22 15:20:00,44.53,44.53,44.51,44.52,20488.0,41.43,41.43,41.4114,41.4207,20488.0
2021-07-22 15:30:00,44.52,44.52,44.49,44.5,33924.0,41.4207,41.4207,41.3928,41.4021,33924.0
2021-07-22 15:40:00,44.5,44.52,44.49,44.5,110790.0,41.4021,41.4207,41.3928,41.4021,110790.0
2021-07-22 15:50:00,44.5,44.51,44.44,44.45,320872.0,41.4021,41.4114,41.3463,41.3556,320872.0
2021-07-23 09:30:00,44.53,44.54,44.4,44.4,102200.0,41.43,41.4393,41.3091,41.3091,102200.0
2021-07-23 09:40:00,44.4,44.43,44.36,44.37,155619.0,41.3091,41.337,41.2719,41.2812,155619.0
2021-07-23 09:50:00,44.37,44.37,44.28,44.31,207715.0,41.2812,41.2812,41.1974,41.2253,207715.0
2021-07-23 10:00:00,44.31,44.37,44.31,44.34,69378.0,41.2253,41.2812,41.2253,41.2533,69378.0
2021-07-23 10:10:00,44.35,44.35,44.32,44.34,32562.0,41.2626,41.2626,41.2347,41.2533,32562.0
2021-07-23 10:20:00,44.34,44.38,44.31,44.38,41784.0,41.2533,41.2905,41.2253,41.2905,41784.0
2021-07-23 10:30:00,44.38,44.38,44.32,44.33,79604.0,41.2905,41.2905,41.2347,41.244,79604.0
2021-07-23 10:40:00,44.32,44.34,44.3,44.34,24629.0,41.2347,41.2533,41.216,41.2533,24629.0
2021-07-23 10:50:00,44.34,44.41,44.34,44.41,27930.0,41.2533,41.3184,41.2533,41.3184,27930.0
2021-07-23 11:00:00,44.41,44.41,44.38,44.39,11252.0,41.3184,41.3184,41.2905,41.2998,11252.0
2021-07-23 11:10:00,44.38,44.44,44.37,44.44,41102.0,41.2905,41.3463,41.2812,41.3463,41102.0
2021-07-23 11:20:00,44.44,44.51,44.44,44.51,98151.0,41.3463,41.4114,41.3463,41.4114,98151.0
2021-07-23 11:30:00,44.51,44.51,44.44,44.48,73642.0,41.4114,41.4114,41.3463,41.3835,73642.0
2021-07-23 11:40:00,44.48,44.48,44.45,44.46,30846.0,41.3835,41.3835,41.3556,41.3649,30846.0
2021-07-23 11:50:00,44.46,44.47,44.43,44.45,32546.0,41.3649,41.3742,41.337,41.3556,32546.0
2021-07-23 12:00:00,44.44,44.45,44.42,44.42,10858.0,41.3463,41.3556,41.3277,41.3277,10858.0
2021-07-23 12:10:00,44.43,44.45,44.42,44.44,10787.0,41.337,41.3556,41.3277,41.3463,10787.0
2021-07-23 12:20:00,44.45,44.45,44.42,44.43,9370.0,41.3556,41.3556,41.3277,41.337,9370.0
2021-07-23 12:30:00,44.43,44.44,44.42,44.43,27669.0,41.337,41.3463,41.3277,41.337,27669.0
2021-07-23 12:40:00,44.43,44.44,44.42,44.44,7233.0,41.337,41.3463,41.3277,41.3463,7233.0
2021-07-23 12:50:00,44.43,44.44,44.42,44.44,5589.0,41.337,41.3463,41.3277,41.3463,5589.0
2021-07-23 13:00:00,44.44,44.48,44.44,44.47,15415.0,41.3463,41.3835,41.3463,41.3742,15415.0
2021-07-23 13:10:00,44.47,44.47,44.46,44.47,2717.0,41.3742,41.3742,41.3649,41.3742,2717.0
2021-07-23 13:20:00,44.46,44.47,44.45,44.47,3909.0,41.3649,41.3742,41.3556,41.3742,3909.0
2021-07-23 13:30:00,44.47,44.47,44.41,44.41,422880.0,41.3742,41.3742,41.3184,41.3184,422880.0
2021-07-23 13:40:00,44.41,44.43,44.41,44.43,8260.0,41.3184,41.337,41.3184,41.337,8260.0
2021-07-23 13:50:00,44.43,44.43,44.41,44.42,18338.0,41.337,41.337,41.3184,41.3277,18338.0
2021-07-23 14:00:00,44.42,44.42,44.4,44.42,21364.0,41.3277,41.3277,41.3091,41.3277,21364.0
2021-07-23 14:10:00,44.42,44.45,44.41,44.42,20714.0,41.3277,41.3556,41.3184,41.3277,20714.0
2021-07-23 14:20:00,44.43,44.45,44.42,44.43,24499.0,41.337,41.3556,41.3277,41.337,24499.0
2021-07-23 14:30:00,44.43,44.44,44.39,44.42,167853.0,41.337,41.3463,41.2998,41.3277,167853.0
2021-07-23 14:40:00,44.42,44.42,44.4,44.42,44650.0,41.3277,41.3277,41.3091,41.3277,44650.0
2021-07-23 14:50:00,44.42,44.46,44.41,44.46,28520.0,41.3277,41.3649,41.3184,41.3649,28520.0
2021-07-23 15:00:00,44.46,44.47,44.44,44.47,88652.0,41.3649,41.3742,41.3463,41.3742,88652.0
2021-07-23 15:10:00,44.46,44.47,44.44,44.46,100350.0,41.3649,41.3742,41.3463,41.3649,100350.0
2021-07-23 15:20:00,44.47,44.49,44.46,44.49,48371.0,41.3742,41.3928,41.3649,41.3928,48371.0
2021-07-23 15:30:00,44.49,44.54,44.48,44.53,62108.0,41.3928,41.4393,41.3835,41.43,62108.0
2021-07-23 15:40:00,44.53,44.53,44.51,44.52,49152.0,41.43,41.43,41.4114,41.4207,49152.0
2021-07-23 15:50:00,44.52,44.56,44.51,44.53,242735.0,41.4207,41.4579,41.4114,41.43,242735.0
2021-07-26 09:30:00,44.52,44.62,44.5,44.61,144210.0,41.4207,41.5138,41.4021,41.5045,144210.0
2021-07-26 09:40:00,44.61,44.62,44.57,44.59,238895.0,41.5045,41.5138,41.4672,41.4859,238895.0
2021-07-26 09:50:00,44.59,44.61,44.56,44.61,164039.0,41.4859,41.5045,41.4579,41.5045,164039.0
2021-07-26 10:00:00,44.61,44.63,44.59,44.63,109457.0,41.5045,41.5231,41.4859,41.5231,109457.0
2021-07-26 10:10:00,44.63,44.65,44.58,44.62,77682.0,41.5231,41.5417,41.4766,41.5138,77682.0
2021-07-26 10:20:00,44.62,44.63,44.6,44.62,113322.0,41.5138,41.5231,41.4952,41.5138,113322.0
2021-07-26 10:30:00,44.62,44.64,44.59,44.59,56273.0,41.5138,41.5324,41.4859,41.4859,56273.0
2021-07-26 10:40:00,44.59,44.64,44.58,44.64,33419.0,41.4859,41.5324,41.4766,41.5324,33419.0
2021-07-26 10:50:00,44.63,44.66,44.61,44.63,35175.0,41.5231,41.551,41.5045,41.5231,35175.0
2021-07-26 11:00:00,44.62,44.63,44.58,44.59,101549.0,41.5138,41.5231,41.4766,41.4859,101549.0
2021-07-26 11:10:00,44.59,44.61,44.58,44.61,32303.0,41.4859,41.5045,41.4766,41.5045,32303.0
2021-07-26 11:20:00,44.61,44.62,44.58,44.62,46717.0,41.5045,41.5138,41.4766,41.5138,46717.0
2021-07-26 11:30:00,44.62,44.69,44.61,44.68,48584.0,41.5138,41.5789,41.5045,41.5696,48584.0
2021-07-26 11:40:00,44.68,44.69,44.66,44.69,53755.0,41.5696,41.5789,41.551,41.5789,53755.0
2021-07-26 11:50:00,44.68,44.69,44.64,44.66,51076.0,41.5696,41.5789,41.5324,41.551,51076.0
2021-07-26 12:00:00,44.66,44.68,44.65,44.66,84109.0,41.551,41.5696,41.5417,41.551,84109.0
2021-07-26 12:10:00,44.66,44.67,44.64,44.66,73734.0,41.551,41.5603,41.5324,41.551,73734.0
2021-07-26 12:20:00,44.66,44.69,44.65,44.67,71370.0,41.551,41.5789,41.5417,41.5603,71370.0
2021-07-26 12:30:00,44.67,44.68,44.62,44.63,61883.0,41.5603,41.5696,41.5138,41.5231,61883.0
2021-07-26 12:40:00,44.63,44.68,44.63,44.66,128399.0,41.5231,41.5696,41.5231,41.551,128399.0
2021-07-26 12:50:00,44.66,44.68,44.65,44.68,48106.0,41.551,41.5696,41.5417,41.5696,48106.0
2021-07-26 13:00:00,44.69,44.69,44.66,44.69,55130.0,41.5789,41.5789,41.551,41.5789,55130.0
2021-07-26 13:10:00,44.69,44.69,44.66,44.69,38453.0,41.5789,41.5789,41.551,41.5789,38453.0
2021-07-26 13:20:00,44.69,44.7,44.68,44.7,46582.0,41.5789,41.5882,41.5696,41.5882,46582.0
2021-07-26 13:30:00,44.7,44.7,44.68,44.69,62880.0,41.5882,41.5882,41.5696,41.5789,62880.0
2021-07-26 13:40:00,44.69,44.69,44.66,44.66,34165.0,41.5789,41.5789,41.551,41.551,34165.0
2021-07-26 13:50:00,44.67,44.69,44.66,44.68,21413.0,41.5603,41.5789,41.551,41.5696,21413.0
2021-07-26 14:00:00,44.68,44.7,44.66,44.7,70991.0,41.5696,41.5882,41.551,41.5882,70991.0
2021-07-26 14:10:00,44.7,44.71,44.68,44.71,62331.0,41.5882,41.5975,41.5696,41.5975,62331.0
2021-07-26 14:20:00,44.7,44.71,44.69,44.7,24940.0,41.5882,41.5975,41.5789,41.5882,24940.0
2021-07-26 14:30:00,44.71,44.72,44.69,44.72,27201.0,41.5975,41.6068,41.5789,41.6068,27201.0
2021-07-26 14:40:00,44.72,44.72,44.69,44.69,15611.0,41.6068,41.6068,41.5789,41.5789,15611.0
2021-07-26 14:50:00,44.7,44.72,44.68,44.72,68438.0,41.5882,41.6068,41.5696,41.6068,68438.0
2021-07-26 15:00:00,44.71,44.73,44.7,44.7,88215.0,41.5975,41.6161,41.5882,41.5882,88215.0
2021-07-26 15:10:00,44.71,44.72,44.7,44.72,43790.0,41.5975,41.6068,41.5882,41.6068,43790.0
2021-07-26 15:20:00,44.72,44.75,44.71,44.73,170365.0,41.6068,41.6347,41.5975,41.6161,170365.0
2021-07-26 15:30:00,44.73,44.74,44.7,44.73,79390.0,41.6161,41.6254,41.5882,41.6161,79390.0
2021-07-26 15:40:00,44.73,44.76,44.72,44.75,157763.0,41.6161,41.644,41.6068,41.6347,157763.0
2021-07-26 15:50:00,44.75,44.84,44.74,44.83,465784.0,41.6347,41.7185,41.6254,41.7091,465784.0
2021-07-27 09:30:00,44.24,44.35,44.24,44.3,366044.0,41.1602,41.2626,41.1602,41.216,366044.0
2021-07-27 09:40:00,44.3,44.38,44.25,44.38,122726.0,41.216,41.2905,41.1695,41.2905,122726.0
2021-07-27 09:50:00,44.38,44.39,44.33,44.33,192491.0,41.2905,41.2998,41.244,41.244,192491.0
2021-07-27 10:00:00,44.33,44.35,44.26,44.27,102848.0,41.244,41.2626,41.1788,41.1881,102848.0
2021-07-27 10:10:00,44.27,44.27,44.2,44.22,133706.0,41.1881,41.1881,41.123,41.1416,133706.0
2021-07-27 10:20:00,44.22,44.28,44.2,44.27,101672.0,41.1416,41.1974,41.123,41.1881,101672.0
2021-07-27 10:30:00,44.27,44.27,44.2,44.22,108871.0,41.1881,41.1881,41.123,41.1416,108871.0
2021-07-27 10:40:00,44.22,44.25,44.19,44.2,96478.0,41.1416,41.1695,41.1137,41.123,96478.0
2021-07-27 10:50:00,44.2,44.28,44.18,44.23,85836.0,41.123,41.1974,41.1044,41.1509,85836.0
2021-07-27 11:00:00,44.22,44.27,44.22,44.24,83347.0,41.1416,41.1881,41.1416,41.1602,83347.0
2021-07-27 11:10:00,44.25,44.27,44.23,44.23,30511.0,41.1695,41.1881,41.1509,41.1509,30511.0
2021-07-27 11:20:00,44.23,44.26,44.2,44.22,132784.0,41.1509,41.1788,41.123,41.1416,132784.0
2021-07-27 11:30:00,44.22,44.22,44.12,44.13,175506.0,41.1416,41.1416,41.0486,41.0579,175506.0
2021-07-27 11:40:00,44.13,44.16,44.1,44.16,128183.0,41.0579,41.0858,41.03,41.0858,128183.0
2021-07-27 11:50:00,44.17,44.2,44.16,44.18,34140.0,41.0951,41.123,41.0858,41.1044,34140.0
2021-07-27 12:00:00,44.18,44.19,44.13,44.16,47315.0,41.1044,41.1137,41.0579,41.0858,47315.0
2021-07-27 12:10:00,44.16,44.16,44.08,44.1,146632.0,41.0858,41.0858,41.0114,41.03,146632.0
2021-07-27 12:20:00,44.1,44.13,44.09,44.13,15062.0,41.03,41.0579,41.0207,41.0579,15062.0
2021-07-27 12:30:00,44.12,44.14,44.1,44.13,15414.0,41.0486,41.0672,41.03,41.0579,15414.0
2021-07-27 12:40:00,44.14,44.17,44.12,44.15,46584.0,41.0672,41.0951,41.0486,41.0765,46584.0
2021-07-27 12:50:00,44.15,44.17,44.11,44.13,34965.0,41.0765,41.0951,41.0393,41.0579,34965.0
2021-07-27 13:00:00,44.13,44.15,44.1,44.13,36047.0,41.0579,41.0765,41.03,41.0579,36047.0
2021-07-27 13:10:00,44.14,44.14,44.1,44.1,18614.0,41.0672,41.0672,41.03,41.03,18614.0
2021-07-27 13:20:00,44.11,44.11,44.06,44.09,73195.0,41.0393,41.0393,40.9928,41.0207,73195.0
2021-07-27 13:30:00,44.09,44.14,44.08,44.14,26401.0,41.0207,41.0672,41.0114,41.0672,26401.0
2021-07-27 13:40:00,44.14,44.16,44.13,44.15,23672.0,41.0672,41.0858,41.0579,41.0765,23672.0
2021-07-27 13:50:00,44.14,44.15,44.09,44.1,65525.0,41.0672,41.0765,41.0207,41.03,65525.0
2021-07-27 14:00:00,44.1,44.12,44.09,44.11,70557.0,41.03,41.0486,41.0207,41.0393,70557.0
2021-07-27 14:10:00,44.11,44.18,44.11,44.16,39273.0,41.0393,41.1044,41.0393,41.0858,39273.0
2021-07-27 14:20:00,44.16,44.17,44.12,44.15,80226.0,41.0858,41.0951,41.0486,41.0765,80226.0
2021-07-27 14:30:00,44.16,44.16,44.12,44.13,34128.0,41.0858,41.0858,41.0486,41.0579,34128.0
2021-07-27 14:40:00,44.13,44.16,44.12,44.16,62021.0,41.0579,41.0858,41.0486,41.0858,62021.0
2021-07-27 14:50:00,44.16,44.24,44.15,44.24,72202.0,41.0858,41.1602,41.0765,41.1602,72202.0
2021-07-27 15:00:00,44.23,44.27,44.23,44.26,127061.0,41.1509,41.1881,41.1509,41.1788,127061.0
2021-07-27 15:10:00,44.26,44.26,44.19,44.2,111573.0,41.1788,41.1788,41.1137,41.123,111573.0
2021-07-27 15:20:00,44.2,44.22,44.2,44.21,53128.0,41.123,41.1416,41.123,41.1323,53128.0
2021-07-27 15:30:00,44.21,44.21,44.17,44.18,182997.0,41.1323,41.1323,41.0951,41.1044,182997.0
2021-07-27 15:40:00,44.18,44.19,44.16,44.17,99788.0,41.1044,41.1137,41.0858,41.0951,99788.0
2021-07-27 15:50:00,44.18,44.29,44.18,44.25,272849.0,41.1044,41.2067,41.1044,41.1695,272849.0
2021-07-28 09:30:00,44.35,44.38,44.26,44.3,140699.0,41.2626,41.2905,41.1788,41.216,140699.0
2021-07-28 09:40:00,44.3,44.3,44.16,44.2,77465.0,41.216,41.216,41.0858,41.123,77465.0
2021-07-28 09:50:00,44.2,44.24,44.17,44.22,114311.0,41.123,41.1602,41.0951,41.1416,114311.0
2021-07-28 10:00:00,44.22,44.26,44.2,44.21,62087.0,41.1416,41.1788,41.123,41.1323,62087.0
2021-07-28 10:10:00,44.21,44.22,44.13,44.19,164560.0,41.1323,41.1416,41.0579,41.1137,164560.0
2021-07-28 10:20:00,44.18,44.22,44.14,44.2,100959.0,41.1044,41.1416,41.0672,41.123,100959.0
2021-07-28 10:30:00,44.2,44.24,44.2,44.23,48627.0,41.123,41.1602,41.123,41.1509,48627.0
2021-07-28 10:40:00,44.22,44.27,44.17,44.27,81402.0,41.1416,41.1881,41.0951,41.1881,81402.0
2021-07-28 10:50:00,44.27,44.3,44.26,44.27,56847.0,41.1881,41.216,41.1788,41.1881,56847.0
2021-07-28 11:00:00,44.26,44.28,44.24,44.25,26618.0,41.1788,41.1974,41.1602,41.1695,26618.0
2021-07-28 11:10:00,44.24,44.27,44.21,44.23,69868.0,41.1602,41.1881,41.1323,41.1509,69868.0
2021-07-28 11:20:00,44.23,44.23,44.19,44.19,99384.0,41.1509,41.1509,41.1137,41.1137,99384.0
2021-07-28 11:30:00,44.2,44.24,44.18,44.23,34804.0,41.123,41.1602,41.1044,41.1509,34804.0
2021-07-28 11:40:00,44.23,44.26,44.22,44.23,30895.0,41.1509,41.1788,41.1416,41.1509,30895.0
2021-07-28 11:50:00,44.23,44.3,44.23,44.3,25543.0,41.1509,41.216,41.1509,41.216,25543.0
2021-07-28 12:00:00,44.29,44.29,44.24,44.26,71106.0,41.2067,41.2067,41.1602,41.1788,71106.0
2021-07-28 12:10:00,44.26,44.29,44.24,44.27,126874.0,41.1788,41.2067,41.1602,41.1881,126874.0
2021-07-28 12:20:00,44.28,44.28,44.23,44.25,47947.0,41.1974,41.1974,41.1509,41.1695,47947.0
2021-07-28 12:30:00,44.26,44.28,44.25,44.27,33346.0,41.1788,41.1974,41.1695,41.1881,33346.0
2021-07-28 12:40:00,44.27,44.27,44.24,44.25,31003.0,41.1881,41.1881,41.1602,41.1695,31003.0
2021-07-28 12:50:00,44.25,44.25,44.2,44.22,26889.0,41.1695,41.1695,41.123,41.1416,26889.0
2021-07-28 13:00:00,44.22,44.25,44.2,44.22,42083.0,41.1416,41.1695,41.123,41.1416,42083.0
2021-07-28 13:10:00,44.22,44.23,44.17,44.17,73313.0,41.1416,41.1509,41.0951,41.0951,73313.0
2021-07-28 13:20:00,44.17,44.17,44.12,44.13,68719.0,41.0951,41.0951,41.0486,41.0579,68719.0
2021-07-28 13:30:00,44.12,44.14,44.11,44.13,45924.0,41.0486,41.0672,41.0393,41.0579,45924.0
2021-07-28 13:40:00,44.13,44.17,44.12,44.15,22908.0,41.0579,41.0951,41.0486,41.0765,22908.0
2021-07-28 13:50:00,44.15,44.19,44.11,44.11,96407.0,41.0765,41.1137,41.0393,41.0393,96407.0
2021-07-28 14:00:00,44.17,44.18,44.03,44.15,115369.0,41.0951,41.1044,40.9648,41.0765,115369.0
2021-07-28 14:10:00,44.15,44.25,44.13,44.23,66382.0,41.0765,41.1695,41.0579,41.1509,66382.0
2021-07-28 14:20:00,44.23,44.27,44.19,44.23,95866.0,41.1509,41.1881,41.1137,41.1509,95866.0
2021-07-28 14:30:00,44.23,44.31,44.16,44.31,92713.0,41.1509,41.2253,41.0858,41.2253,92713.0
2021-07-28 14:40:00,44.31,44.44,44.3,44.43,206544.0,41.2253,41.3463,41.216,41.337,206544.0
2021-07-28 14:50:00,44.44,44.48,44.42,44.45,376793.0,41.3463,41.3835,41.3277,41.3556,376793.0
2021-07-28 15:00:00,44.46,44.47,44.44,44.44,239997.0,41.3649,41.3742,41.3463,41.3463,239997.0
2021-07-28 15:10:00,44.45,44.45,44.4,44.43,206693.0,41.3556,41.3556,41.3091,41.337,206693.0
2021-07-28 15:20:00,44.43,44.45,44.42,44.45,98757.0,41.337,41.3556,41.3277,41.3556,98757.0
2021-07-28 15:30:00,44.46,44.48,44.41,44.43,83470.0,41.3649,41.3835,41.3184,41.337,83470.0
2021-07-28 15:40:00,44.43,44.45,44.41,44.44,75551.0,41.337,41.3556,41.3184,41.3463,75551.0
2021-07-28 15:50:00,44.43,44.44,44.4,44.41,143318.0,41.337,41.3463,41.3091,41.3184,143318.0
2021-07-29 09:30:00,44.68,44.68,44.57,44.66,238247.0,41.5696,41.5696,41.4672,41.551,238247.0
2021-07-29 09:40:00,44.66,44.68,44.6,44.63,156186.0,41.551,41.5696,41.4952,41.5231,156186.0
2021-07-29 09:50:00,44.63,44.64,44.58,44.6,152280.0,41.5231,41.5324,41.4766,41.4952,152280.0
2021-07-29 10:00:00,44.59,44.62,44.56,44.62,214452.0,41.4859,41.5138,41.4579,41.5138,214452.0
2021-07-29 10:10:00,44.61,44.66,44.59,44.63,171630.0,41.5045,41.551,41.4859,41.5231,171630.0
2021-07-29 10:20:00,44.62,44.63,44.6,44.61,52144.0,41.5138,41.5231,41.4952,41.5045,52144.0
2021-07-29 10:30:00,44.62,44.62,44.58,44.62,71232.0,41.5138,41.5138,41.4766,41.5138,71232.0
2021-07-29 10:40:00,44.62,44.63,44.61,44.63,98714.0,41.5138,41.5231,41.5045,41.5231,98714.0
2021-07-29 10:50:00,44.63,44.64,44.61,44.64,136328.0,41.5231,41.5324,41.5045,41.5324,136328.0
2021-07-29 11:00:00,44.64,44.66,44.63,44.66,47753.0,41.5324,41.551,41.5231,41.551,47753.0
2021-07-29 11:10:00,44.66,44.68,44.64,44.68,55755.0,41.551,41.5696,41.5324,41.5696,55755.0
2021-07-29 11:20:00,44.67,44.68,44.63,44.64,38431.0,41.5603,41.5696,41.5231,41.5324,38431.0
2021-07-29 11:30:00,44.64,44.64,44.57,44.57,55736.0,41.5324,41.5324,41.4672,41.4672,55736.0
2021-07-29 11:40:00,44.57,44.6,44.57,44.59,24563.0,41.4672,41.4952,41.4672,41.4859,24563.0
2021-07-29 11:50:00,44.59,44.59,44.55,44.57,31485.0,41.4859,41.4859,41.4486,41.4672,31485.0
2021-07-29 12:00:00,44.57,44.57,44.55,44.55,15416.0,41.4672,41.4672,41.4486,41.4486,15416.0
2021-07-29 12:10:00,44.56,44.6,44.55,44.59,12300.0,41.4579,41.4952,41.4486,41.4859,12300.0
2021-07-29 12:20:00,44.59,44.6,44.58,44.59,11695.0,41.4859,41.4952,41.4766,41.4859,11695.0
2021-07-29 12:30:00,44.58,44.59,44.57,44.57,37970.0,41.4766,41.4859,41.4672,41.4672,37970.0
2021-07-29 12:40:00,44.57,44.57,44.54,44.54,11552.0,41.4672,41.4672,41.4393,41.4393,11552.0
2021-07-29 12:50:00,44.55,44.56,44.54,44.55,13984.0,41.4486,41.4579,41.4393,41.4486,13984.0
2021-07-29 13:00:00,44.56,44.59,44.55,44.59,45027.0,41.4579,41.4859,41.4486,41.4859,45027.0
2021-07-29 13:10:00,44.59,44.6,44.57,44.58,98983.0,41.4859,41.4952,41.4672,41.4766,98983.0
2021-07-29 13:20:00,44.57,44.59,44.56,44.59,18475.0,41.4672,41.4859,41.4579,41.4859,18475.0
2021-07-29 13:30:00,44.58,44.59,44.55,44.57,25829.0,41.4766,41.4859,41.4486,41.4672,25829.0
2021-07-29 13:40:00,44.57,44.59,44.57,44.59,8594.0,41.4672,41.4859,41.4672,41.4859,8594.0
2021-07-29 13:50:00,44.59,44.61,44.58,44.61,10058.0,41.4859,41.5045,41.4766,41.5045,10058.0
2021-07-29 14:00:00,44.61,44.63,44.61,44.62,39303.0,41.5045,41.5231,41.5045,41.5138,39303.0
2021-07-29 14:10:00,44.62,44.63,44.6,44.61,35797.0,41.5138,41.5231,41.4952,41.5045,35797.0
2021-07-29 14:20:00,44.62,44.62,44.61,44.61,12471.0,41.5138,41.5138,41.5045,41.5045,12471.0
2021-07-29 14:30:00,44.61,44.62,44.58,44.58,31120.0,41.5045,41.5138,41.4766,41.4766,31120.0
2021-07-29 14:40:00,44.58,44.59,44.58,44.59,20527.0,41.4766,41.4859,41.4766,41.4859,20527.0
2021-07-29 14:50:00,44.59,44.59,44.52,44.54,23432.0,41.4859,41.4859,41.4207,41.4393,23432.0
2021-07-29 15:00:00,44.54,44.55,44.53,44.54,36489.0,41.4393,41.4486,41.43,41.4393,36489.0
2021-07-29 15:10:00,44.54,44.54,44.51,44.53,15945.0,41.4393,41.4393,41.4114,41.43,15945.0
2021-07-29 15:20:00,44.53,44.53,44.5,44.52,43651.0,41.43,41.43,41.4021,41.4207,43651.0
2021-07-29 15:30:00,44.52,44.57,44.52,44.55,38800.0,41.4207,41.4672,41.4207,41.4486,38800.0
2021-07-29 15:40:00,44.55,44.57,44.54,44.55,57964.0,41.4486,41.4672,41.4393,41.4486,57964.0
2021-07-29 15:50:00,44.55,44.63,44.54,44.63,165079.0,41.4486,41.5231,41.4393,41.5231,165079.0
2021-07-30 09:30:00,44.54,44.65,44.54,44.65,104369.0,41.4393,41.5417,41.4393,41.5417,104369.0
2021-07-30 09:40:00,44.64,44.69,44.63,44.66,56667.0,41.5324,41.5789,41.5231,41.551,56667.0
2021-07-30 09:50:00,44.67,44.69,44.64,44.64,22936.0,41.5603,41.5789,41.5324,41.5324,22936.0
2021-07-30 10:00:00,44.64,44.71,44.64,44.7,55390.0,41.5324,41.5975,41.5324,41.5882,55390.0
2021-07-30 10:10:00,44.7,44.7,44.62,44.62,65547.0,41.5882,41.5882,41.5138,41.5138,65547.0
2021-07-30 10:20:00,44.62,44.68,44.62,44.65,72905.0,41.5138,41.5696,41.5138,41.5417,72905.0
2021-07-30 10:30:00,44.65,44.65,44.61,44.65,67141.0,41.5417,41.5417,41.5045,41.5417,67141.0
2021-07-30 10:40:00,44.65,44.7,44.65,44.67,239333.0,41.5417,41.5882,41.5417,41.5603,239333.0
2021-07-30 10:50:00,44.67,44.73,44.67,44.68,141362.0,41.5603,41.6161,41.5603,41.5696,141362.0
2021-07-30 11:00:00,44.68,44.74,44.65,44.74,251645.0,41.5696,41.6254,41.5417,41.6254,251645.0
2021-07-30 11:10:00,44.74,44.77,44.73,44.76,142586.0,41.6254,41.6533,41.6161,41.644,142586.0
2021-07-30 11:20:00,44.76,44.77,44.75,44.77,86820.0,41.644,41.6533,41.6347,41.6533,86820.0
2021-07-30 11:30:00,44.77,44.79,44.73,44.73,90820.0,41.6533,41.6719,41.6161,41.6161,90820.0
2021-07-30 11:40:00,44.73,44.77,44.73,44.74,23980.0,41.6161,41.6533,41.6161,41.6254,23980.0
2021-07-30 11:50:00,44.74,44.77,44.73,44.75,36936.0,41.6254,41.6533,41.6161,41.6347,36936.0
2021-07-30 12:00:00,44.75,44.76,44.74,44.75,19503.0,41.6347,41.644,41.6254,41.6347,19503.0
2021-07-30 12:10:00,44.75,44.77,44.74,44.77,18707.0,41.6347,41.6533,41.6254,41.6533,18707.0
2021-07-30 12:20:00,44.77,44.77,44.74,44.75,27232.0,41.6533,41.6533,41.6254,41.6347,27232.0
2021-07-30 12:30:00,44.75,44.78,44.75,44.77,16271.0,41.6347,41.6626,41.6347,41.6533,16271.0
2021-07-30 12:40:00,44.77,44.78,44.75,44.78,17765.0,41.6533,41.6626,41.6347,41.6626,17765.0
2021-07-30 12:50:00,44.78,44.78,44.76,44.77,20259.0,41.6626,41.6626,41.644,41.6533,20259.0
2021-07-30 13:00:00,44.77,44.77,44.7,44.72,77686.0,41.6533,41.6533,41.5882,41.6068,77686.0
2021-07-30 13:10:00,44.72,44.72,44.7,44.7,3491.0,41.6068,41.6068,41.5882,41.5882,3491.0
2021-07-30 13:20:00,44.71,44.71,44.69,44.69,22043.0,41.5975,41.5975,41.5789,41.5789,22043.0
2021-07-30 13:30:00,44.69,44.71,44.68,44.7,17117.0,41.5789,41.5975,41.5696,41.5882,17117.0
2021-07-30 13:40:00,44.7,44.71,44.68,44.69,54554.0,41.5882,41.5975,41.5696,41.5789,54554.0
2021-07-30 13:50:00,44.69,44.69,44.65,44.67,8693.0,41.5789,41.5789,41.5417,41.5603,8693.0
2021-07-30 14:00:00,44.68,44.7,44.67,44.7,11250.0,41.5696,41.5882,41.5603,41.5882,11250.0
2021-07-30 14:10:00,44.7,44.7,44.65,44.65,10373.0,41.5882,41.5882,41.5417,41.5417,10373.0
2021-07-30 14:20:00,44.66,44.67,44.63,44.64,55983.0,41.551,41.5603,41.5231,41.5324,55983.0
2021-07-30 14:30:00,44.65,44.68,44.64,44.66,47099.0,41.5417,41.5696,41.5324,41.551,47099.0
2021-07-30 14:40:00,44.66,44.67,44.63,44.66,29289.0,41.551,41.5603,41.5231,41.551,29289.0
2021-07-30 14:50:00,44.66,44.69,44.66,44.68,27433.0,41.551,41.5789,41.551,41.5696,27433.0
2021-07-30 15:00:00,44.68,44.71,44.68,44.7,43207.0,41.5696,41.5975,41.5696,41.5882,43207.0
2021-07-30 15:10:00,44.7,44.7,44.68,44.69,52654.0,41.5882,41.5882,41.5696,41.5789,52654.0
2021-07-30 15:20:00,44.69,44.7,44.67,44.7,21582.0,41.5789,41.5882,41.5603,41.5882,21582.0
2021-07-30 15:30:00,44.7,44.7,44.67,44.67,33122.0,41.5882,41.5882,41.5603,41.5603,33122.0
2021-07-30 15:40:00,44.68,44.69,44.62,44.69,92461.0,41.5696,41.5789,41.5138,41.5789,92461.0
2021-07-30 15:50:00,44.69,44.72,44.67,44.72,194194.0,41.5789,41.6068,41.5603,41.6068,194194.0
2021-08-02 09:30:00,44.95,44.98,44.87,44.93,107961.0,41.8208,41.8487,41.7464,41.8022,107961.0
2021-08-02 09:40:00,44.93,44.93,44.86,44.9,92641.0,41.8022,41.8022,41.7371,41.7743,92641.0
2021-08-02 09:50:00,44.9,44.91,44.85,44.89,37924.0,41.7743,41.7836,41.7278,41.765,37924.0
2021-08-02 10:00:00,44.88,44.95,44.87,44.92,53723.0,41.7557,41.8208,41.7464,41.7929,53723.0
2021-08-02 10:10:00,44.92,44.95,44.92,44.93,46157.0,41.7929,41.8208,41.7929,41.8022,46157.0
2021-08-02 10:20:00,44.93,44.94,44.91,44.92,36203.0,41.8022,41.8115,41.7836,41.7929,36203.0
2021-08-02 10:30:00,44.92,44.94,44.87,44.88,82564.0,41.7929,41.8115,41.7464,41.7557,82564.0
2021-08-02 10:40:00,44.88,44.88,44.85,44.88,61691.0,41.7557,41.7557,41.7278,41.7557,61691.0
2021-08-02 10:50:00,44.88,44.91,44.87,44.9,49760.0,41.7557,41.7836,41.7464,41.7743,49760.0
2021-08-02 11:00:00,44.91,44.98,44.9,44.95,413400.0,41.7836,41.8487,41.7743,41.8208,413400.0
2021-08-02 11:10:00,44.96,44.97,44.95,44.97,70942.0,41.8301,41.8394,41.8208,41.8394,70942.0
2021-08-02 11:20:00,44.97,44.99,44.96,44.98,141034.0,41.8394,41.858,41.8301,41.8487,141034.0
2021-08-02 11:30:00,44.99,44.99,44.96,44.97,69899.0,41.858,41.858,41.8301,41.8394,69899.0
2021-08-02 11:40:00,44.98,44.98,44.93,44.96,58982.0,41.8487,41.8487,41.8022,41.8301,58982.0
2021-08-02 11:50:00,44.96,44.97,44.9,44.91,32575.0,41.8301,41.8394,41.7743,41.7836,32575.0
2021-08-02 12:00:00,44.91,44.91,44.86,44.86,46925.0,41.7836,41.7836,41.7371,41.7371,46925.0
2021-08-02 12:10:00,44.86,44.9,44.86,44.88,33876.0,41.7371,41.7743,41.7371,41.7557,33876.0
2021-08-02 12:20:00,44.88,44.89,44.86,44.88,57116.0,41.7557,41.765,41.7371,41.7557,57116.0
2021-08-02 12:30:00,44.88,44.92,44.88,44.92,13706.0,41.7557,41.7929,41.7557,41.7929,13706.0
2021-08-02 12:40:00,44.91,44.94,44.9,44.91,35412.0,41.7836,41.8115,41.7743,41.7836,35412.0
2021-08-02 12:50:00,44.91,44.93,44.88,44.89,67524.0,41.7836,41.8022,41.7557,41.765,67524.0
2021-08-02 13:00:00,44.9,44.9,44.85,44.86,31790.0,41.7743,41.7743,41.7278,41.7371,31790.0
2021-08-02 13:10:00,44.86,44.88,44.85,44.87,23572.0,41.7371,41.7557,41.7278,41.7464,23572.0
2021-08-02 13:20:00,44.87,44.89,44.87,44.89,24871.0,41.7464,41.765,41.7464,41.765,24871.0
2021-08-02 13:30:00,44.88,44.89,44.83,44.84,28691.0,41.7557,41.765,41.7091,41.7185,28691.0
2021-08-02 13:40:00,44.83,44.84,44.8,44.82,36586.0,41.7091,41.7185,41.6812,41.6998,36586.0
2021-08-02 13:50:00,44.82,44.85,44.8,44.83,26176.0,41.6998,41.7278,41.6812,41.7091,26176.0
2021-08-02 14:00:00,44.82,44.85,44.81,44.84,63643.0,41.6998,41.7278,41.6905,41.7185,63643.0
2021-08-02 14:10:00,44.84,44.86,44.83,44.85,40975.0,41.7185,41.7371,41.7091,41.7278,40975.0
2021-08-02 14:20:00,44.84,44.84,44.82,44.83,49711.0,41.7185,41.7185,41.6998,41.7091,49711.0
2021-08-02 14:30:00,44.83,44.85,44.82,44.84,31692.0,41.7091,41.7278,41.6998,41.7185,31692.0
2021-08-02 14:40:00,44.85,44.85,44.83,44.84,18285.0,41.7278,41.7278,41.7091,41.7185,18285.0
2021-08-02 14:50:00,44.84,44.88,44.84,44.84,44831.0,41.7185,41.7557,41.7185,41.7185,44831.0
2021-08-02 15:00:00,44.84,44.86,44.83,44.84,21324.0,41.7185,41.7371,41.7091,41.7185,21324.0
2021-08-02 15:10:00,44.84,44.84,44.81,44.83,18635.0,41.7185,41.7185,41.6905,41.7091,18635.0
2021-08-02 15:20:00,44.83,44.84,44.82,44.84,11119.0,41.7091,41.7185,41.6998,41.7185,11119.0
2021-08-02 15:30:00,44.84,44.84,44.81,44.83,21918.0,41.7185,41.7185,41.6905,41.7091,21918.0
2021-08-02 15:40:00,44.82,44.83,44.8,44.82,56435.0,41.6998,41.7091,41.6812,41.6998,56435.0
2021-08-02 15:50:00,44.82,44.83,44.76,44.77,409606.0,41.6998,41.7091,41.644,41.6533,409606.0
2021-08-03 09:30:00,45.52,45.54,45.41,45.41,185663.0,42.3511,42.3697,42.2488,42.2488,185663.0
2021-08-03 09:40:00,45.4,45.43,45.37,45.39,66086.0,42.2395,42.2674,42.2116,42.2302,66086.0
2021-08-03 09:50:00,45.39,45.41,45.38,45.4,40308.0,42.2302,42.2488,42.2209,42.2395,40308.0
2021-08-03 10:00:00,45.4,45.46,45.39,45.46,155477.0,42.2395,42.2953,42.2302,42.2953,155477.0
2021-08-03 10:10:00,45.46,45.5,45.45,45.5,23823.0,42.2953,42.3325,42.286,42.3325,23823.0
2021-08-03 10:20:00,45.51,45.53,45.5,45.53,44602.0,42.3418,42.3604,42.3325,42.3604,44602.0
2021-08-03 10:30:00,45.52,45.53,45.47,45.51,54311.0,42.3511,42.3604,42.3046,42.3418,54311.0
2021-08-03 10:40:00,45.51,45.55,45.5,45.55,58720.0,42.3418,42.379,42.3325,42.379,58720.0
2021-08-03 10:50:00,45.55,45.57,45.54,45.55,43090.0,42.379,42.3976,42.3697,42.379,43090.0
2021-08-03 11:00:00,45.55,45.57,45.54,45.56,26322.0,42.379,42.3976,42.3697,42.3883,26322.0
2021-08-03 11:10:00,45.56,45.57,45.51,45.51,103442.0,42.3883,42.3976,42.3418,42.3418,103442.0
2021-08-03 11:20:00,45.5,45.55,45.49,45.55,84669.0,42.3325,42.379,42.3232,42.379,84669.0
2021-08-03 11:30:00,45.55,45.57,45.53,45.56,81317.0,42.379,42.3976,42.3604,42.3883,81317.0
2021-08-03 11:40:00,45.57,45.62,45.56,45.62,79287.0,42.3976,42.4442,42.3883,42.4442,79287.0
2021-08-03 11:50:00,45.62,45.65,45.61,45.65,27801.0,42.4442,42.4721,42.4348,42.4721,27801.0
2021-08-03 12:00:00,45.65,45.66,45.64,45.66,14197.0,42.4721,42.4814,42.4628,42.4814,14197.0
2021-08-03 12:10:00,45.66,45.66,45.65,45.66,8744.0,42.4814,42.4814,42.4721,42.4814,8744.0
2021-08-03 12:20:00,45.65,45.66,45.65,45.66,9009.0,42.4721,42.4814,42.4721,42.4814,9009.0
2021-08-03 12:30:00,45.66,45.68,45.66,45.68,21445.0,42.4814,42.5,42.4814,42.5,21445.0
2021-08-03 12:40:00,45.68,45.68,45.67,45.67,27765.0,42.5,42.5,42.4907,42.4907,27765.0
2021-08-03 12:50:00,45.68,45.69,45.66,45.69,18762.0,42.5,42.5093,42.4814,42.5093,18762.0
2021-08-03 13:00:00,45.69,45.71,45.68,45.71,20718.0,42.5093,42.5279,42.5,42.5279,20718.0
2021-08-03 13:10:00,45.71,45.72,45.7,45.71,22983.0,42.5279,42.5372,42.5186,42.5279,22983.0
2021-08-03 13:20:00,45.72,45.72,45.7,45.71,37677.0,42.5372,42.5372,42.5186,42.5279,37677.0
2021-08-03 13:30:00,45.71,45.72,45.7,45.72,22507.0,42.5279,42.5372,42.5186,42.5372,22507.0
2021-08-03 13:40:00,45.71,45.72,45.71,45.72,16462.0,42.5279,42.5372,42.5279,42.5372,16462.0
2021-08-03 13:50:00,45.71,45.73,45.71,45.73,120823.0,42.5279,42.5465,42.5279,42.5465,120823.0
2021-08-03 14:00:00,45.73,45.73,45.72,45.73,9261.0,42.5465,42.5465,42.5372,42.5465,9261.0
2021-08-03 14:10:00,45.73,45.77,45.73,45.77,76315.0,42.5465,42.5837,42.5465,42.5837,76315.0
2021-08-03 14:20:00,45.77,45.77,45.76,45.77,11838.0,42.5837,42.5837,42.5744,42.5837,11838.0
2021-08-03 14:30:00,45.77,45.77,45.76,45.77,30994.0,42.5837,42.5837,42.5744,42.5837,30994.0
2021-08-03 14:40:00,45.77,45.78,45.76,45.76,47209.0,42.5837,42.593,42.5744,42.5744,47209.0
2021-08-03 14:50:00,45.76,45.77,45.75,45.77,48370.0,42.5744,42.5837,42.5651,42.5837,48370.0
2021-08-03 15:00:00,45.77,45.78,45.76,45.78,22883.0,42.5837,42.593,42.5744,42.593,22883.0
2021-08-03 15:10:00,45.78,45.8,45.77,45.78,42626.0,42.593,42.6116,42.5837,42.593,42626.0
2021-08-03 15:20:00,45.78,45.8,45.77,45.8,28678.0,42.593,42.6116,42.5837,42.6116,28678.0
2021-08-03 15:30:00,45.79,45.8,45.78,45.8,23496.0,42.6023,42.6116,42.593,42.6116,23496.0
2021-08-03 15:40:00,45.8,45.8,45.78,45.79,51062.0,42.6116,42.6116,42.593,42.6023,51062.0
2021-08-03 15:50:00,45.79,45.82,45.78,45.82,197291.0,42.6023,42.6302,42.593,42.6302,197291.0
2021-08-04 09:30:00,45.66,45.77,45.66,45.75,125193.0,42.4814,42.5837,42.4814,42.5651,125193.0
2021-08-04 09:40:00,45.75,45.81,45.73,45.8,68579.0,42.5651,42.6209,42.5465,42.6116,68579.0
2021-08-04 09:50:00,45.79,45.82,45.76,45.77,158076.0,42.6023,42.6302,42.5744,42.5837,158076.0
2021-08-04 10:00:00,45.77,45.77,45.65,45.68,124215.0,42.5837,42.5837,42.4721,42.5,124215.0
2021-08-04 10:10:00,45.69,45.71,45.65,45.68,84420.0,42.5093,42.5279,42.4721,42.5,84420.0
2021-08-04 10:20:00,45.67,45.67,45.63,45.66,25420.0,42.4907,42.4907,42.4535,42.4814,25420.0
2021-08-04 10:30:00,45.65,45.68,45.62,45.66,36690.0,42.4721,42.5,42.4442,42.4814,36690.0
2021-08-04 10:40:00,45.66,45.72,45.66,45.69,32179.0,42.4814,42.5372,42.4814,42.5093,32179.0
2021-08-04 10:50:00,45.69,45.73,45.67,45.73,40198.0,42.5093,42.5465,42.4907,42.5465,40198.0
2021-08-04 11:00:00,45.73,45.75,45.7,45.73,37633.0,42.5465,42.5651,42.5186,42.5465,37633.0
2021-08-04 11:10:00,45.73,45.74,45.71,45.73,24112.0,42.5465,42.5558,42.5279,42.5465,24112.0
2021-08-04 11:20:00,45.73,45.74,45.7,45.71,31761.0,42.5465,42.5558,42.5186,42.5279,31761.0
2021-08-04 11:30:00,45.7,45.71,45.66,45.66,46446.0,42.5186,42.5279,42.4814,42.4814,46446.0
2021-08-04 11:40:00,45.67,45.68,45.64,45.67,27235.0,42.4907,42.5,42.4628,42.4907,27235.0
2021-08-04 11:50:00,45.68,45.68,45.64,45.67,69709.0,42.5,42.5,42.4628,42.4907,69709.0
2021-08-04 12:00:00,45.67,45.67,45.64,45.66,10256.0,42.4907,42.4907,42.4628,42.4814,10256.0
2021-08-04 12:10:00,45.67,45.68,45.64,45.64,19030.0,42.4907,42.5,42.4628,42.4628,19030.0
2021-08-04 12:20:00,45.65,45.65,45.63,45.65,9362.0,42.4721,42.4721,42.4535,42.4721,9362.0
2021-08-04 12:30:00,45.65,45.68,45.64,45.68,18492.0,42.4721,42.5,42.4628,42.5,18492.0
2021-08-04 12:40:00,45.67,45.68,45.64,45.66,25510.0,42.4907,42.5,42.4628,42.4814,25510.0
2021-08-04 12:50:00,45.66,45.66,45.64,45.66,6530.0,42.4814,42.4814,42.4628,42.4814,6530.0
2021-08-04 13:00:00,45.66,45.7,45.66,45.7,18523.0,42.4814,42.5186,42.4814,42.5186,18523.0
2021-08-04 13:10:00,45.69,45.7,45.67,45.69,7671.0,42.5093,42.5186,42.4907,42.5093,7671.0
2021-08-04 13:20:00,45.69,45.7,45.68,45.69,6600.0,42.5093,42.5186,42.5,42.5093,6600.0
2021-08-04 13:30:00,45.7,45.7,45.68,45.7,12009.0,42.5186,42.5186,42.5,42.5186,12009.0
2021-08-04 13:40:00,45.69,45.75,45.69,45.75,30664.0,42.5093,42.5651,42.5093,42.5651,30664.0
2021-08-04 13:50:00,45.75,45.75,45.72,45.73,20403.0,42.5651,42.5651,42.5372,42.5465,20403.0
2021-08-04 14:00:00,45.73,45.73,45.71,45.73,31470.0,42.5465,42.5465,42.5279,42.5465,31470.0
2021-08-04 14:10:00,45.72,45.74,45.71,45.73,11460.0,42.5372,42.5558,42.5279,42.5465,11460.0
2021-08-04 14:20:00,45.73,45.74,45.72,45.73,12280.0,42.5465,42.5558,42.5372,42.5465,12280.0
2021-08-04 14:30:00,45.73,45.75,45.71,45.75,38742.0,42.5465,42.5651,42.5279,42.5651,38742.0
2021-08-04 14:40:00,45.75,45.76,45.73,45.73,21089.0,42.5651,42.5744,42.5465,42.5465,21089.0
2021-08-04 14:50:00,45.73,45.74,45.7,45.73,17775.0,42.5465,42.5558,42.5186,42.5465,17775.0
2021-08-04 15:00:00,45.72,45.74,45.71,45.72,19042.0,42.5372,42.5558,42.5279,42.5372,19042.0
2021-08-04 15:10:00,45.72,45.72,45.69,45.7,18165.0,42.5372,42.5372,42.5093,42.5186,18165.0
2021-08-04 15:20:00,45.7,45.72,45.69,45.72,39363.0,42.5186,42.5372,42.5093,42.5372,39363.0
2021-08-04 15:30:00,45.71,45.72,45.7,45.71,38204.0,42.5279,42.5372,42.5186,42.5279,38204.0
2021-08-04 15:40:00,45.71,45.71,45.69,45.7,51674.0,42.5279,42.5279,42.5093,42.5186,51674.0
2021-08-04 15:50:00,45.7,45.7,45.64,45.67,158652.0,42.5186,42.5186,42.4628,42.4907,158652.0
2021-08-05 09:30:00,45.75,45.89,45.69,45.87,194126.0,42.5651,42.6954,42.5093,42.6767,194126.0
2021-08-05 09:40:00,45.88,45.88,45.82,45.83,117436.0,42.6861,42.6861,42.6302,42.6395,117436.0
2021-08-05 09:50:00,45.84,45.87,45.82,45.85,118156.0,42.6488,42.6767,42.6302,42.6581,118156.0
2021-08-05 10:00:00,45.85,45.87,45.84,45.86,39009.0,42.6581,42.6767,42.6488,42.6674,39009.0
2021-08-05 10:10:00,45.86,45.93,45.86,45.9,133479.0,42.6674,42.7326,42.6674,42.7047,133479.0
2021-08-05 10:20:00,45.9,45.91,45.88,45.89,90764.0,42.7047,42.714,42.6861,42.6954,90764.0
2021-08-05 10:30:00,45.89,45.92,45.88,45.92,34582.0,42.6954,42.7233,42.6861,42.7233,34582.0
2021-08-05 10:40:00,45.91,45.92,45.88,45.91,63303.0,42.714,42.7233,42.6861,42.714,63303.0
2021-08-05 10:50:00,45.91,45.94,45.91,45.94,69181.0,42.714,42.7419,42.714,42.7419,69181.0
2021-08-05 11:00:00,45.94,45.96,45.94,45.95,25083.0,42.7419,42.7605,42.7419,42.7512,25083.0
2021-08-05 11:10:00,45.95,45.96,45.93,45.95,44255.0,42.7512,42.7605,42.7326,42.7512,44255.0
2021-08-05 11:20:00,45.95,45.95,45.92,45.95,32923.0,42.7512,42.7512,42.7233,42.7512,32923.0
2021-08-05 11:30:00,45.95,45.96,45.94,45.95,27787.0,42.7512,42.7605,42.7419,42.7512,27787.0
2021-08-05 11:40:00,45.94,45.96,45.93,45.96,60815.0,42.7419,42.7605,42.7326,42.7605,60815.0
2021-08-05 11:50:00,45.96,45.96,45.94,45.94,11383.0,42.7605,42.7605,42.7419,42.7419,11383.0
2021-08-05 12:00:00,45.95,45.95,45.92,45.93,8527.0,42.7512,42.7512,42.7233,42.7326,8527.0
2021-08-05 12:10:00,45.94,45.94,45.93,45.93,20025.0,42.7419,42.7419,42.7326,42.7326,20025.0
2021-08-05 12:20:00,45.94,45.95,45.93,45.95,10724.0,42.7419,42.7512,42.7326,42.7512,10724.0
2021-08-05 12:30:00,45.95,45.96,45.94,45.95,35353.0,42.7512,42.7605,42.7419,42.7512,35353.0
2021-08-05 12:40:00,45.96,45.97,45.95,45.97,39818.0,42.7605,42.7698,42.7512,42.7698,39818.0
2021-08-05 12:50:00,45.97,45.97,45.95,45.97,53671.0,42.7698,42.7698,42.7512,42.7698,53671.0
2021-08-05 13:00:00,45.97,45.97,45.95,45.97,12640.0,42.7698,42.7698,42.7512,42.7698,12640.0
2021-08-05 13:10:00,45.97,45.98,45.96,45.97,10423.0,42.7698,42.7791,42.7605,42.7698,10423.0
2021-08-05 13:20:00,45.97,45.99,45.97,45.98,40463.0,42.7698,42.7884,42.7698,42.7791,40463.0
2021-08-05 13:30:00,45.98,45.99,45.97,45.98,10232.0,42.7791,42.7884,42.7698,42.7791,10232.0
2021-08-05 13:40:00,45.98,46.0,45.98,46.0,14456.0,42.7791,42.7977,42.7791,42.7977,14456.0
2021-08-05 13:50:00,46.0,46.0,45.99,46.0,21380.0,42.7977,42.7977,42.7884,42.7977,21380.0
2021-08-05 14:00:00,46.0,46.01,45.98,45.98,40988.0,42.7977,42.807,42.7791,42.7791,40988.0
2021-08-05 14:10:00,45.99,46.0,45.98,45.99,31488.0,42.7884,42.7977,42.7791,42.7884,31488.0
2021-08-05 14:20:00,45.98,45.98,45.97,45.98,10593.0,42.7791,42.7791,42.7698,42.7791,10593.0
2021-08-05 14:30:00,45.97,45.99,45.96,45.98,14904.0,42.7698,42.7884,42.7605,42.7791,14904.0
2021-08-05 14:40:00,45.98,45.98,45.96,45.98,5735.0,42.7791,42.7791,42.7605,42.7791,5735.0
2021-08-05 14:50:00,45.98,45.98,45.97,45.98,13312.0,42.7791,42.7791,42.7698,42.7791,13312.0
2021-08-05 15:00:00,45.98,45.99,45.97,45.98,17509.0,42.7791,42.7884,42.7698,42.7791,17509.0
2021-08-05 15:10:00,45.98,45.99,45.95,45.96,30896.0,42.7791,42.7884,42.7512,42.7605,30896.0
2021-08-05 15:20:00,45.96,45.98,45.95,45.97,29818.0,42.7605,42.7791,42.7512,42.7698,29818.0
2021-08-05 15:30:00,45.97,45.98,45.97,45.98,27238.0,42.7698,42.7791,42.7698,42.7791,27238.0
2021-08-05 15:40:00,45.98,45.99,45.96,45.97,48199.0,42.7791,42.7884,42.7605,42.7698,48199.0
2021-08-05 15:50:00,45.97,46.02,45.96,46.02,302989.0,42.7698,42.8163,42.7605,42.8163,302989.0
2021-08-06 09:30:00,45.69,45.71,45.64,45.67,653305.0,42.5093,42.5279,42.4628,42.4907,653305.0
2021-08-06 09:40:00,45.67,45.7,45.64,45.65,57371.0,42.4907,42.5186,42.4628,42.4721,57371.0
2021-08-06 09:50:00,45.64,45.65,45.61,45.64,47223.0,42.4628,42.4721,42.4348,42.4628,47223.0
2021-08-06 10:00:00,45.65,45.69,45.65,45.66,63126.0,42.4721,42.5093,42.4721,42.4814,63126.0
2021-08-06 10:10:00,45.66,45.68,45.64,45.66,54908.0,42.4814,42.5,42.4628,42.4814,54908.0
2021-08-06 10:20:00,45.66,45.68,45.64,45.66,22539.0,42.4814,42.5,42.4628,42.4814,22539.0
2021-08-06 10:30:00,45.66,45.71,45.65,45.69,26649.0,42.4814,42.5279,42.4721,42.5093,26649.0
2021-08-06 10:40:00,45.7,45.71,45.64,45.65,29607.0,42.5186,42.5279,42.4628,42.4721,29607.0
2021-08-06 10:50:00,45.65,45.67,45.64,45.66,40337.0,42.4721,42.4907,42.4628,42.4814,40337.0
2021-08-06 11:00:00,45.67,45.68,45.64,45.66,76615.0,42.4907,42.5,42.4628,42.4814,76615.0
2021-08-06 11:10:00,45.66,45.66,45.62,45.64,12467.0,42.4814,42.4814,42.4442,42.4628,12467.0
2021-08-06 11:20:00,45.64,45.67,45.63,45.65,21346.0,42.4628,42.4907,42.4535,42.4721,21346.0
2021-08-06 11:30:00,45.64,45.67,45.64,45.66,14196.0,42.4628,42.4907,42.4628,42.4814,14196.0
2021-08-06 11:40:00,45.66,45.66,45.61,45.63,23106.0,42.4814,42.4814,42.4348,42.4535,23106.0
2021-08-06 11:50:00,45.63,45.63,45.61,45.62,6138.0,42.4535,42.4535,42.4348,42.4442,6138.0
2021-08-06 12:00:00,45.63,45.64,45.62,45.63,7300.0,42.4535,42.4628,42.4442,42.4535,7300.0
2021-08-06 12:10:00,45.64,45.64,45.58,45.6,46296.0,42.4628,42.4628,42.4069,42.4255,46296.0
2021-08-06 12:20:00,45.6,45.61,45.58,45.59,15828.0,42.4255,42.4348,42.4069,42.4162,15828.0
2021-08-06 12:30:00,45.59,45.6,45.58,45.59,12196.0,42.4162,42.4255,42.4069,42.4162,12196.0
2021-08-06 12:40:00,45.59,45.6,45.59,45.59,10978.0,42.4162,42.4255,42.4162,42.4162,10978.0
2021-08-06 12:50:00,45.6,45.63,45.59,45.61,11134.0,42.4255,42.4535,42.4162,42.4348,11134.0
2021-08-06 13:00:00,45.61,45.62,45.6,45.62,10868.0,42.4348,42.4442,42.4255,42.4442,10868.0
2021-08-06 13:10:00,45.62,45.65,45.62,45.65,32791.0,42.4442,42.4721,42.4442,42.4721,32791.0
2021-08-06 13:20:00,45.65,45.66,45.64,45.66,12417.0,42.4721,42.4814,42.4628,42.4814,12417.0
2021-08-06 13:30:00,45.66,45.66,45.64,45.66,8045.0,42.4814,42.4814,42.4628,42.4814,8045.0
2021-08-06 13:40:00,45.66,45.66,45.64,45.66,7715.0,42.4814,42.4814,42.4628,42.4814,7715.0
2021-08-06 13:50:00,45.66,45.68,45.66,45.66,19017.0,42.4814,42.5,42.4814,42.4814,19017.0
2021-08-06 14:00:00,45.66,45.68,45.66,45.67,30435.0,42.4814,42.5,42.4814,42.4907,30435.0
2021-08-06 14:10:00,45.66,45.66,45.64,45.65,23374.0,42.4814,42.4814,42.4628,42.4721,23374.0
2021-08-06 14:20:00,45.65,45.66,45.65,45.66,7980.0,42.4721,42.4814,42.4721,42.4814,7980.0
2021-08-06 14:30:00,45.66,45.67,45.65,45.67,12560.0,42.4814,42.4907,42.4721,42.4907,12560.0
2021-08-06 14:40:00,45.66,45.67,45.65,45.66,24937.0,42.4814,42.4907,42.4721,42.4814,24937.0
2021-08-06 14:50:00,45.65,45.67,45.64,45.64,34797.0,42.4721,42.4907,42.4628,42.4628,34797.0
2021-08-06 15:00:00,45.65,45.66,45.63,45.65,32803.0,42.4721,42.4814,42.4535,42.4721,32803.0
2021-08-06 15:10:00,45.65,45.66,45.63,45.64,60769.0,42.4721,42.4814,42.4535,42.4628,60769.0
2021-08-06 15:20:00,45.65,45.66,45.64,45.66,48707.0,42.4721,42.4814,42.4628,42.4814,48707.0
2021-08-06 15:30:00,45.66,45.66,45.64,45.66,70051.0,42.4814,42.4814,42.4628,42.4814,70051.0
2021-08-06 15:40:00,45.66,45.66,45.63,45.65,36248.0,42.4814,42.4814,42.4535,42.4721,36248.0
2021-08-06 15:50:00,45.64,45.69,45.63,45.69,156897.0,42.4628,42.5093,42.4535,42.5093,156897.0
2021-08-09 09:30:00,45.66,45.66,45.55,45.57,70687.0,42.4814,42.4814,42.379,42.3976,70687.0
2021-08-09 09:40:00,45.57,45.65,45.57,45.62,15868.0,42.3976,42.4721,42.3976,42.4442,15868.0
2021-08-09 09:50:00,45.62,45.62,45.58,45.6,224508.0,42.4442,42.4442,42.4069,42.4255,224508.0
2021-08-09 10:00:00,45.6,45.6,45.56,45.59,92656.0,42.4255,42.4255,42.3883,42.4162,92656.0
2021-08-09 10:10:00,45.59,45.61,45.56,45.56,39057.0,42.4162,42.4348,42.3883,42.3883,39057.0
2021-08-09 10:20:00,45.56,45.6,45.55,45.59,43865.0,42.3883,42.4255,42.379,42.4162,43865.0
2021-08-09 10:30:00,45.59,45.61,45.58,45.61,26376.0,42.4162,42.4348,42.4069,42.4348,26376.0
2021-08-09 10:40:00,45.61,45.62,45.59,45.59,37320.0,42.4348,42.4442,42.4162,42.4162,37320.0
2021-08-09 10:50:00,45.59,45.59,45.54,45.55,100768.0,42.4162,42.4162,42.3697,42.379,100768.0
2021-08-09 11:00:00,45.54,45.54,45.49,45.51,100929.0,42.3697,42.3697,42.3232,42.3418,100929.0
2021-08-09 11:10:00,45.52,45.54,45.51,45.54,10710.0,42.3511,42.3697,42.3418,42.3697,10710.0
2021-08-09 11:20:00,45.54,45.58,45.53,45.57,27006.0,42.3697,42.4069,42.3604,42.3976,27006.0
2021-08-09 11:30:00,45.57,45.58,45.53,45.54,19596.0,42.3976,42.4069,42.3604,42.3697,19596.0
2021-08-09 11:40:00,45.54,45.56,45.53,45.55,24563.0,42.3697,42.3883,42.3604,42.379,24563.0
2021-08-09 11:50:00,45.55,45.56,45.54,45.54,1000.0,42.379,42.3883,42.3697,42.3697,1000.0
2021-08-09 12:00:00,45.54,45.56,45.53,45.55,28647.0,42.3697,42.3883,42.3604,42.379,28647.0
2021-08-09 12:10:00,45.55,45.55,45.53,45.54,6865.0,42.379,42.379,42.3604,42.3697,6865.0
2021-08-09 12:20:00,45.53,45.54,45.52,45.54,23853.0,42.3604,42.3697,42.3511,42.3697,23853.0
2021-08-09 12:30:00,45.53,45.53,45.52,45.53,2900.0,42.3604,42.3604,42.3511,42.3604,2900.0
2021-08-09 12:40:00,45.53,45.53,45.51,45.53,28882.0,42.3604,42.3604,42.3418,42.3604,28882.0
2021-08-09 12:50:00,45.52,45.53,45.51,45.52,10944.0,42.3511,42.3604,42.3418,42.3511,10944.0
2021-08-09 13:00:00,45.52,45.52,45.51,45.52,22315.0,42.3511,42.3511,42.3418,42.3511,22315.0
2021-08-09 13:10:00,45.52,45.53,45.51,45.51,14945.0,42.3511,42.3604,42.3418,42.3418,14945.0
2021-08-09 13:20:00,45.51,45.52,45.5,45.51,49742.0,42.3418,42.3511,42.3325,42.3418,49742.0
2021-08-09 13:30:00,45.51,45.52,45.5,45.51,15641.0,42.3418,42.3511,42.3325,42.3418,15641.0
2021-08-09 13:40:00,45.52,45.54,45.51,45.53,33910.0,42.3511,42.3697,42.3418,42.3604,33910.0
2021-08-09 13:50:00,45.52,45.54,45.51,45.53,42742.0,42.3511,42.3697,42.3418,42.3604,42742.0
2021-08-09 14:00:00,45.53,45.53,45.52,45.53,3528.0,42.3604,42.3604,42.3511,42.3604,3528.0
2021-08-09 14:10:00,45.52,45.54,45.52,45.52,25951.0,42.3511,42.3697,42.3511,42.3511,25951.0
2021-08-09 14:20:00,45.52,45.54,45.51,45.53,23310.0,42.3511,42.3697,42.3418,42.3604,23310.0
2021-08-09 14:30:00,45.54,45.55,45.53,45.55,29326.0,42.3697,42.379,42.3604,42.379,29326.0
2021-08-09 14:40:00,45.54,45.54,45.52,45.53,34908.0,42.3697,42.3697,42.3511,42.3604,34908.0
2021-08-09 14:50:00,45.52,45.53,45.51,45.53,17320.0,42.3511,42.3604,42.3418,42.3604,17320.0
2021-08-09 15:00:00,45.52,45.52,45.5,45.5,9970.0,42.3511,42.3511,42.3325,42.3325,9970.0
2021-08-09 15:10:00,45.5,45.51,45.5,45.5,12341.0,42.3325,42.3418,42.3325,42.3325,12341.0
2021-08-09 15:20:00,45.5,45.51,45.49,45.5,33648.0,42.3325,42.3418,42.3232,42.3325,33648.0
2021-08-09 15:30:00,45.5,45.51,45.49,45.5,45725.0,42.3325,42.3418,42.3232,42.3325,45725.0
2021-08-09 15:40:00,45.5,45.5,45.48,45.48,80664.0,42.3325,42.3325,42.3139,42.3139,80664.0
2021-08-09 15:50:00,45.48,45.49,45.39,45.42,472114.0,42.3139,42.3232,42.2302,42.2581,472114.0
2021-08-10 09:30:00,45.53,45.55,45.4,45.4,79572.0,42.3604,42.379,42.2395,42.2395,79572.0
2021-08-10 09:40:00,45.41,45.47,45.39,45.46,49696.0,42.2488,42.3046,42.2302,42.2953,49696.0
2021-08-10 09:50:00,45.46,45.47,45.43,45.44,65643.0,42.2953,42.3046,42.2674,42.2767,65643.0
2021-08-10 10:00:00,45.44,45.46,45.43,45.45,213111.0,42.2767,42.2953,42.2674,42.286,213111.0
2021-08-10 10:10:00,45.44,45.45,45.4,45.4,136051.0,42.2767,42.286,42.2395,42.2395,136051.0
2021-08-10 10:20:00,45.4,45.44,45.4,45.4,53167.0,42.2395,42.2767,42.2395,42.2395,53167.0
2021-08-10 10:30:00,45.41,45.41,45.37,45.4,35325.0,42.2488,42.2488,42.2116,42.2395,35325.0
2021-08-10 10:40:00,45.39,45.39,45.35,45.36,54091.0,42.2302,42.2302,42.1929,42.2023,54091.0
2021-08-10 10:50:00,45.36,45.37,45.33,45.35,47734.0,42.2023,42.2116,42.1743,42.1929,47734.0
2021-08-10 11:00:00,45.35,45.35,45.31,45.34,54331.0,42.1929,42.1929,42.1557,42.1836,54331.0
2021-08-10 11:10:00,45.34,45.35,45.32,45.34,48107.0,42.1836,42.1929,42.165,42.1836,48107.0
2021-08-10 11:20:00,45.34,45.38,45.34,45.36,50623.0,42.1836,42.2209,42.1836,42.2023,50623.0
2021-08-10 11:30:00,45.36,45.37,45.35,45.37,32795.0,42.2023,42.2116,42.1929,42.2116,32795.0
2021-08-10 11:40:00,45.37,45.39,45.36,45.38,37073.0,42.2116,42.2302,42.2023,42.2209,37073.0
2021-08-10 11:50:00,45.39,45.39,45.37,45.38,19985.0,42.2302,42.2302,42.2116,42.2209,19985.0
2021-08-10 12:00:00,45.38,45.39,45.37,45.38,50348.0,42.2209,42.2302,42.2116,42.2209,50348.0
2021-08-10 12:10:00,45.38,45.4,45.37,45.4,34341.0,42.2209,42.2395,42.2116,42.2395,34341.0
2021-08-10 12:20:00,45.4,45.41,45.39,45.4,29860.0,42.2395,42.2488,42.2302,42.2395,29860.0
2021-08-10 12:30:00,45.4,45.4,45.39,45.4,5800.0,42.2395,42.2395,42.2302,42.2395,5800.0
2021-08-10 12:40:00,45.4,45.4,45.39,45.4,11283.0,42.2395,42.2395,42.2302,42.2395,11283.0
2021-08-10 12:50:00,45.39,45.4,45.39,45.4,6435.0,42.2302,42.2395,42.2302,42.2395,6435.0
2021-08-10 13:00:00,45.4,45.4,45.39,45.4,27291.0,42.2395,42.2395,42.2302,42.2395,27291.0
2021-08-10 13:10:00,45.39,45.4,45.39,45.4,9937.0,42.2302,42.2395,42.2302,42.2395,9937.0
2021-08-10 13:20:00,45.4,45.41,45.39,45.41,11739.0,42.2395,42.2488,42.2302,42.2488,11739.0
2021-08-10 13:30:00,45.41,45.41,45.39,45.4,22151.0,42.2488,42.2488,42.2302,42.2395,22151.0
2021-08-10 13:40:00,45.41,45.43,45.4,45.42,18513.0,42.2488,42.2674,42.2395,42.2581,18513.0
2021-08-10 13:50:00,45.41,45.44,45.41,45.43,26536.0,42.2488,42.2767,42.2488,42.2674,26536.0
2021-08-10 14:00:00,45.44,45.44,45.4,45.4,27272.0,42.2767,42.2767,42.2395,42.2395,27272.0
2021-08-10 14:10:00,45.41,45.42,45.39,45.41,28143.0,42.2488,42.2581,42.2302,42.2488,28143.0
2021-08-10 14:20:00,45.41,45.44,45.41,45.42,82171.0,42.2488,42.2767,42.2488,42.2581,82171.0
2021-08-10 14:30:00,45.42,45.45,45.42,45.45,8254.0,42.2581,42.286,42.2581,42.286,8254.0
2021-08-10 14:40:00,45.45,45.45,45.44,45.45,6574.0,42.286,42.286,42.2767,42.286,6574.0
2021-08-10 14:50:00,45.45,45.46,45.44,45.45,13730.0,42.286,42.2953,42.2767,42.286,13730.0
2021-08-10 15:00:00,45.46,45.46,45.44,45.45,22902.0,42.2953,42.2953,42.2767,42.286,22902.0
2021-08-10 15:10:00,45.45,45.45,45.43,45.45,24165.0,42.286,42.286,42.2674,42.286,24165.0
2021-08-10 15:20:00,45.45,45.46,45.44,45.46,26210.0,42.286,42.2953,42.2767,42.2953,26210.0
2021-08-10 15:30:00,45.46,45.46,45.44,45.44,17177.0,42.2953,42.2953,42.2767,42.2767,17177.0
2021-08-10 15:40:00,45.45,45.46,45.43,45.43,33592.0,42.286,42.2953,42.2674,42.2674,33592.0
2021-08-10 15:50:00,45.44,45.48,45.43,45.45,194531.0,42.2767,42.3139,42.2674,42.286,194531.0
2021-08-11 09:30:00,45.76,45.84,45.67,45.75,80328.0,42.5744,42.6488,42.4907,42.5651,80328.0
2021-08-11 09:40:00,45.75,45.76,45.7,45.72,86975.0,42.5651,42.5744,42.5186,42.5372,86975.0
2021-08-11 09:50:00,45.72,45.74,45.71,45.71,29230.0,42.5372,42.5558,42.5279,42.5279,29230.0
2021-08-11 10:00:00,45.71,45.71,45.65,45.66,37598.0,42.5279,42.5279,42.4721,42.4814,37598.0
2021-08-11 10:10:00,45.65,45.67,45.62,45.66,92364.0,42.4721,42.4907,42.4442,42.4814,92364.0
2021-08-11 10:20:00,45.67,45.71,45.66,45.71,28847.0,42.4907,42.5279,42.4814,42.5279,28847.0
2021-08-11 10:30:00,45.71,45.73,45.69,45.7,17711.0,42.5279,42.5465,42.5093,42.5186,17711.0
2021-08-11 10:40:00,45.7,45.71,45.7,45.7,14552.0,42.5186,42.5279,42.5186,42.5186,14552.0
2021-08-11 10:50:00,45.7,45.71,45.69,45.69,18688.0,42.5186,42.5279,42.5093,42.5093,18688.0
2021-08-11 11:00:00,45.69,45.69,45.67,45.67,25107.0,42.5093,42.5093,42.4907,42.4907,25107.0
2021-08-11 11:10:00,45.68,45.68,45.64,45.65,20839.0,42.5,42.5,42.4628,42.4721,20839.0
2021-08-11 11:20:00,45.65,45.72,45.64,45.71,46427.0,42.4721,42.5372,42.4628,42.5279,46427.0
2021-08-11 11:30:00,45.71,45.72,45.69,45.69,20334.0,42.5279,42.5372,42.5093,42.5093,20334.0
2021-08-11 11:40:00,45.68,45.68,45.64,45.65,39993.0,42.5,42.5,42.4628,42.4721,39993.0
2021-08-11 11:50:00,45.65,45.67,45.64,45.67,17343.0,42.4721,42.4907,42.4628,42.4907,17343.0
2021-08-11 12:00:00,45.67,45.68,45.66,45.67,27097.0,42.4907,42.5,42.4814,42.4907,27097.0
2021-08-11 12:10:00,45.67,45.68,45.66,45.68,16774.0,42.4907,42.5,42.4814,42.5,16774.0
2021-08-11 12:20:00,45.67,45.69,45.67,45.68,12765.0,42.4907,42.5093,42.4907,42.5,12765.0
2021-08-11 12:30:00,45.69,45.71,45.68,45.71,29291.0,42.5093,42.5279,42.5,42.5279,29291.0
2021-08-11 12:40:00,45.71,45.71,45.7,45.71,23527.0,42.5279,42.5279,42.5186,42.5279,23527.0
2021-08-11 12:50:00,45.71,45.72,45.7,45.72,16021.0,42.5279,42.5372,42.5186,42.5372,16021.0
2021-08-11 13:00:00,45.72,45.75,45.71,45.74,86315.0,42.5372,42.5651,42.5279,42.5558,86315.0
2021-08-11 13:10:00,45.74,45.75,45.7,45.72,23799.0,42.5558,42.5651,42.5186,42.5372,23799.0
2021-08-11 13:20:00,45.73,45.74,45.72,45.73,21448.0,42.5465,42.5558,42.5372,42.5465,21448.0
2021-08-11 13:30:00,45.72,45.73,45.68,45.69,34264.0,42.5372,42.5465,42.5,42.5093,34264.0
2021-08-11 13:40:00,45.69,45.71,45.68,45.69,30499.0,42.5093,42.5279,42.5,42.5093,30499.0
2021-08-11 13:50:00,45.69,45.69,45.67,45.68,38476.0,42.5093,42.5093,42.4907,42.5,38476.0
2021-08-11 14:00:00,45.68,45.71,45.67,45.71,35289.0,42.5,42.5279,42.4907,42.5279,35289.0
2021-08-11 14:10:00,45.71,45.72,45.69,45.7,20324.0,42.5279,42.5372,42.5093,42.5186,20324.0
2021-08-11 14:20:00,45.7,45.71,45.69,45.71,12464.0,42.5186,42.5279,42.5093,42.5279,12464.0
2021-08-11 14:30:00,45.71,45.73,45.7,45.73,20434.0,42.5279,42.5465,42.5186,42.5465,20434.0
2021-08-11 14:40:00,45.73,45.74,45.72,45.73,20844.0,42.5465,42.5558,42.5372,42.5465,20844.0
2021-08-11 14:50:00,45.73,45.74,45.72,45.74,33755.0,42.5465,42.5558,42.5372,42.5558,33755.0
2021-08-11 15:00:00,45.75,45.76,45.74,45.76,50613.0,42.5651,42.5744,42.5558,42.5744,50613.0
2021-08-11 15:10:00,45.76,45.77,45.74,45.75,49063.0,42.5744,42.5837,42.5558,42.5651,49063.0
2021-08-11 15:20:00,45.75,45.76,45.74,45.76,34315.0,42.5651,42.5744,42.5558,42.5744,34315.0
2021-08-11 15:30:00,45.76,45.77,45.75,45.76,54046.0,42.5744,42.5837,42.5651,42.5744,54046.0
2021-08-11 15:40:00,45.76,45.77,45.75,45.76,63171.0,42.5744,42.5837,42.5651,42.5744,63171.0
2021-08-11 15:50:00,45.76,45.78,45.75,45.78,111172.0,42.5744,42.593,42.5651,42.593,111172.0
2021-08-12 09:30:00,45.85,45.85,45.66,45.72,235042.0,42.6581,42.6581,42.4814,42.5372,235042.0
2021-08-12 09:40:00,45.73,45.75,45.7,45.71,122317.0,42.5465,42.5651,42.5186,42.5279,122317.0
2021-08-12 09:50:00,45.72,45.73,45.67,45.72,40017.0,42.5372,42.5465,42.4907,42.5372,40017.0
2021-08-12 10:00:00,45.72,45.72,45.66,45.66,35112.0,42.5372,42.5372,42.4814,42.4814,35112.0
2021-08-12 10:10:00,45.66,45.7,45.66,45.69,76575.0,42.4814,42.5186,42.4814,42.5093,76575.0
2021-08-12 10:20:00,45.7,45.71,45.67,45.69,16883.0,42.5186,42.5279,42.4907,42.5093,16883.0
2021-08-12 10:30:00,45.7,45.7,45.67,45.69,14207.0,42.5186,42.5186,42.4907,42.5093,14207.0
2021-08-12 10:40:00,45.69,45.69,45.67,45.69,8704.0,42.5093,42.5093,42.4907,42.5093,8704.0
2021-08-12 10:50:00,45.7,45.72,45.69,45.71,11991.0,42.5186,42.5372,42.5093,42.5279,11991.0
2021-08-12 11:00:00,45.71,45.71,45.68,45.69,18600.0,42.5279,42.5279,42.5,42.5093,18600.0
2021-08-12 11:10:00,45.69,45.73,45.68,45.73,7395.0,42.5093,42.5465,42.5,42.5465,7395.0
2021-08-12 11:20:00,45.73,45.78,45.72,45.77,4080.0,42.5465,42.593,42.5372,42.5837,4080.0
2021-08-12 11:30:00,45.78,45.81,45.76,45.8,12382.0,42.593,42.6209,42.5744,42.6116,12382.0
2021-08-12 11:40:00,45.81,45.82,45.77,45.79,8949.0,42.6209,42.6302,42.5837,42.6023,8949.0
2021-08-12 11:50:00,45.79,45.81,45.79,45.8,8873.0,42.6023,42.6209,42.6023,42.6116,8873.0
2021-08-12 12:00:00,45.8,45.83,45.79,45.82,20297.0,42.6116,42.6395,42.6023,42.6302,20297.0
2021-08-12 12:10:00,45.82,45.85,45.8,45.82,31281.0,42.6302,42.6581,42.6116,42.6302,31281.0
2021-08-12 12:20:00,45.82,45.83,45.8,45.8,130598.0,42.6302,42.6395,42.6116,42.6116,130598.0
2021-08-12 12:30:00,45.8,45.81,45.78,45.79,4900.0,42.6116,42.6209,42.593,42.6023,4900.0
2021-08-12 12:40:00,45.78,45.8,45.76,45.8,9626.0,42.593,42.6116,42.5744,42.6116,9626.0
2021-08-12 12:50:00,45.79,45.81,45.79,45.79,14006.0,42.6023,42.6209,42.6023,42.6023,14006.0
2021-08-12 13:00:00,45.79,45.8,45.78,45.78,9356.0,42.6023,42.6116,42.593,42.593,9356.0
2021-08-12 13:10:00,45.78,45.78,45.75,45.77,19607.0,42.593,42.593,42.5651,42.5837,19607.0
2021-08-12 13:20:00,45.77,45.79,45.76,45.78,32784.0,42.5837,42.6023,42.5744,42.593,32784.0
2021-08-12 13:30:00,45.79,45.82,45.78,45.82,56978.0,42.6023,42.6302,42.593,42.6302,56978.0
2021-08-12 13:40:00,45.82,45.83,45.79,45.8,18541.0,42.6302,42.6395,42.6023,42.6116,18541.0
2021-08-12 13:50:00,45.79,45.8,45.78,45.8,8646.0,42.6023,42.6116,42.593,42.6116,8646.0
2021-08-12 14:00:00,45.8,45.81,45.78,45.8,14500.0,42.6116,42.6209,42.593,42.6116,14500.0
2021-08-12 14:10:00,45.81,45.82,45.78,45.8,16363.0,42.6209,42.6302,42.593,42.6116,16363.0
2021-08-12 14:20:00,45.8,45.83,45.8,45.83,27025.0,42.6116,42.6395,42.6116,42.6395,27025.0
2021-08-12 14:30:00,45.82,45.83,45.79,45.8,21927.0,42.6302,42.6395,42.6023,42.6116,21927.0
2021-08-12 14:40:00,45.79,45.8,45.78,45.79,18236.0,42.6023,42.6116,42.593,42.6023,18236.0
2021-08-12 14:50:00,45.79,45.81,45.77,45.8,18837.0,42.6023,42.6209,42.5837,42.6116,18837.0
2021-08-12 15:00:00,45.81,45.82,45.8,45.82,7354.0,42.6209,42.6302,42.6116,42.6302,7354.0
2021-08-12 15:10:00,45.82,45.82,45.81,45.82,4748.0,42.6302,42.6302,42.6209,42.6302,4748.0
2021-08-12 15:20:00,45.82,45.82,45.81,45.82,5359.0,42.6302,42.6302,42.6209,42.6302,5359.0
2021-08-12 15:30:00,45.81,45.84,45.81,45.84,26388.0,42.6209,42.6488,42.6209,42.6488,26388.0
2021-08-12 15:40:00,45.84,45.84,45.83,45.84,40937.0,42.6488,42.6488,42.6395,42.6488,40937.0
2021-08-12 15:50:00,45.84,45.89,45.83,45.87,131871.0,42.6488,42.6954,42.6395,42.6767,131871.0
2021-08-13 09:30:00,46.16,46.17,46.03,46.04,199810.0,42.9466,42.9559,42.8256,42.8349,199810.0
2021-08-13 09:40:00,46.04,46.07,46.04,46.05,169299.0,42.8349,42.8628,42.8349,42.8442,169299.0
2021-08-13 09:50:00,46.05,46.05,45.99,46.0,122890.0,42.8442,42.8442,42.7884,42.7977,122890.0
2021-08-13 10:00:00,46.0,46.07,46.0,46.07,142182.0,42.7977,42.8628,42.7977,42.8628,142182.0
2021-08-13 10:10:00,46.07,46.12,46.07,46.11,105217.0,42.8628,42.9093,42.8628,42.9,105217.0
2021-08-13 10:20:00,46.11,46.13,46.06,46.06,147012.0,42.9,42.9186,42.8535,42.8535,147012.0
2021-08-13 10:30:00,46.06,46.08,46.05,46.05,66768.0,42.8535,42.8721,42.8442,42.8442,66768.0
2021-08-13 10:40:00,46.05,46.08,46.04,46.07,93554.0,42.8442,42.8721,42.8349,42.8628,93554.0
2021-08-13 10:50:00,46.06,46.08,46.05,46.07,57036.0,42.8535,42.8721,42.8442,42.8628,57036.0
2021-08-13 11:00:00,46.07,46.09,46.06,46.07,57385.0,42.8628,42.8814,42.8535,42.8628,57385.0
2021-08-13 11:10:00,46.07,46.1,46.07,46.1,43962.0,42.8628,42.8907,42.8628,42.8907,43962.0
2021-08-13 11:20:00,46.09,46.13,46.08,46.13,51404.0,42.8814,42.9186,42.8721,42.9186,51404.0
2021-08-13 11:30:00,46.13,46.18,46.13,46.16,118862.0,42.9186,42.9652,42.9186,42.9466,118862.0
2021-08-13 11:40:00,46.16,46.19,46.16,46.18,52241.0,42.9466,42.9745,42.9466,42.9652,52241.0
2021-08-13 11:50:00,46.18,46.22,46.18,46.21,66355.0,42.9652,43.0024,42.9652,42.9931,66355.0
2021-08-13 12:00:00,46.21,46.21,46.17,46.2,198046.0,42.9931,42.9931,42.9559,42.9838,198046.0
2021-08-13 12:10:00,46.2,46.22,46.18,46.19,179215.0,42.9838,43.0024,42.9652,42.9745,179215.0
2021-08-13 12:20:00,46.19,46.21,46.18,46.2,42952.0,42.9745,42.9931,42.9652,42.9838,42952.0
2021-08-13 12:30:00,46.21,46.21,46.18,46.19,25783.0,42.9931,42.9931,42.9652,42.9745,25783.0
2021-08-13 12:40:00,46.2,46.22,46.19,46.22,20110.0,42.9838,43.0024,42.9745,43.0024,20110.0
2021-08-13 12:50:00,46.22,46.22,46.2,46.21,27840.0,43.0024,43.0024,42.9838,42.9931,27840.0
2021-08-13 13:00:00,46.21,46.22,46.2,46.2,33085.0,42.9931,43.0024,42.9838,42.9838,33085.0
2021-08-13 13:10:00,46.21,46.23,46.2,46.23,44112.0,42.9931,43.0117,42.9838,43.0117,44112.0
2021-08-13 13:20:00,46.22,46.23,46.21,46.21,7653.0,43.0024,43.0117,42.9931,42.9931,7653.0
2021-08-13 13:30:00,46.21,46.22,46.2,46.21,84102.0,42.9931,43.0024,42.9838,42.9931,84102.0
2021-08-13 13:40:00,46.21,46.22,46.18,46.2,81491.0,42.9931,43.0024,42.9652,42.9838,81491.0
2021-08-13 13:50:00,46.2,46.21,46.19,46.21,39661.0,42.9838,42.9931,42.9745,42.9931,39661.0
2021-08-13 14:00:00,46.22,46.22,46.2,46.2,13599.0,43.0024,43.0024,42.9838,42.9838,13599.0
2021-08-13 14:10:00,46.21,46.21,46.2,46.2,12907.0,42.9931,42.9931,42.9838,42.9838,12907.0
2021-08-13 14:20:00,46.2,46.21,46.18,46.19,11950.0,42.9838,42.9931,42.9652,42.9745,11950.0
2021-08-13 14:30:00,46.19,46.19,46.16,46.19,75172.0,42.9745,42.9745,42.9466,42.9745,75172.0
2021-08-13 14:40:00,46.19,46.2,46.16,46.19,91537.0,42.9745,42.9838,42.9466,42.9745,91537.0
2021-08-13 14:50:00,46.2,46.2,46.17,46.19,27982.0,42.9838,42.9838,42.9559,42.9745,27982.0
2021-08-13 15:00:00,46.19,46.21,46.18,46.2,52577.0,42.9745,42.9931,42.9652,42.9838,52577.0
2021-08-13 15:10:00,46.21,46.21,46.19,46.2,52739.0,42.9931,42.9931,42.9745,42.9838,52739.0
2021-08-13 15:20:00,46.2,46.22,46.19,46.22,52696.0,42.9838,43.0024,42.9745,43.0024,52696.0
2021-08-13 15:30:00,46.22,46.23,46.2,46.21,59109.0,43.0024,43.0117,42.9838,42.9931,59109.0
2021-08-13 15:40:00,46.22,46.24,46.2,46.21,107840.0,43.0024,43.021,42.9838,42.9931,107840.0
2021-08-13 15:50:00,46.21,46.22,46.16,46.22,266887.0,42.9931,43.0024,42.9466,43.0024,266887.0
2021-08-16 09:30:00,46.33,46.33,46.15,46.26,1227633.0,43.1047,43.1047,42.9373,43.0396,1227633.0
2021-08-16 09:40:00,46.26,46.26,46.22,46.26,50219.0,43.0396,43.0396,43.0024,43.0396,50219.0
2021-08-16 09:50:00,46.26,46.29,46.18,46.2,96883.0,43.0396,43.0675,42.9652,42.9838,96883.0
2021-08-16 10:00:00,46.19,46.31,46.18,46.27,59788.0,42.9745,43.0861,42.9652,43.0489,59788.0
2021-08-16 10:10:00,46.27,46.3,46.24,46.25,44222.0,43.0489,43.0768,43.021,43.0303,44222.0
2021-08-16 10:20:00,46.24,46.27,46.24,46.26,46578.0,43.021,43.0489,43.021,43.0396,46578.0
2021-08-16 10:30:00,46.26,46.29,46.23,46.28,35959.0,43.0396,43.0675,43.0117,43.0582,35959.0
2021-08-16 10:40:00,46.29,46.29,46.25,46.28,39383.0,43.0675,43.0675,43.0303,43.0582,39383.0
2021-08-16 10:50:00,46.29,46.3,46.27,46.29,30611.0,43.0675,43.0768,43.0489,43.0675,30611.0
2021-08-16 11:00:00,46.29,46.31,46.23,46.26,140159.0,43.0675,43.0861,43.0117,43.0396,140159.0
2021-08-16 11:10:00,46.25,46.3,46.24,46.27,76951.0,43.0303,43.0768,43.021,43.0489,76951.0
2021-08-16 11:20:00,46.27,46.29,46.25,46.27,112956.0,43.0489,43.0675,43.0303,43.0489,112956.0
2021-08-16 11:30:00,46.27,46.31,46.26,46.28,136178.0,43.0489,43.0861,43.0396,43.0582,136178.0
2021-08-16 11:40:00,46.28,46.29,46.25,46.26,58756.0,43.0582,43.0675,43.0303,43.0396,58756.0
2021-08-16 11:50:00,46.26,46.28,46.25,46.26,30922.0,43.0396,43.0582,43.0303,43.0396,30922.0
2021-08-16 12:00:00,46.26,46.28,46.25,46.28,11531.0,43.0396,43.0582,43.0303,43.0582,11531.0
2021-08-16 12:10:00,46.28,46.31,46.27,46.29,23404.0,43.0582,43.0861,43.0489,43.0675,23404.0
2021-08-16 12:20:00,46.29,46.31,46.29,46.3,25314.0,43.0675,43.0861,43.0675,43.0768,25314.0
2021-08-16 12:30:00,46.3,46.3,46.29,46.3,10362.0,43.0768,43.0768,43.0675,43.0768,10362.0
2021-08-16 12:40:00,46.31,46.32,46.3,46.32,29780.0,43.0861,43.0954,43.0768,43.0954,29780.0
2021-08-16 12:50:00,46.32,46.33,46.31,46.33,18927.0,43.0954,43.1047,43.0861,43.1047,18927.0
2021-08-16 13:00:00,46.33,46.33,46.32,46.32,7377.0,43.1047,43.1047,43.0954,43.0954,7377.0
2021-08-16 13:10:00,46.32,46.33,46.31,46.33,6027.0,43.0954,43.1047,43.0861,43.1047,6027.0
2021-08-16 13:20:00,46.33,46.35,46.31,46.34,34473.0,43.1047,43.1233,43.0861,43.114,34473.0
2021-08-16 13:30:00,46.34,46.36,46.33,46.35,25527.0,43.114,43.1326,43.1047,43.1233,25527.0
2021-08-16 13:40:00,46.34,46.37,46.34,46.35,9507.0,43.114,43.1419,43.114,43.1233,9507.0
2021-08-16 13:50:00,46.36,46.37,46.35,46.37,25921.0,43.1326,43.1419,43.1233,43.1419,25921.0
2021-08-16 14:00:00,46.37,46.41,46.35,46.41,26382.0,43.1419,43.1792,43.1233,43.1792,26382.0
2021-08-16 14:10:00,46.4,46.41,46.38,46.39,21371.0,43.1699,43.1792,43.1512,43.1605,21371.0
2021-08-16 14:20:00,46.39,46.39,46.35,46.35,9015.0,43.1605,43.1605,43.1233,43.1233,9015.0
2021-08-16 14:30:00,46.36,46.39,46.35,46.37,14035.0,43.1326,43.1605,43.1233,43.1419,14035.0
2021-08-16 14:40:00,46.36,46.41,46.36,46.4,22011.0,43.1326,43.1792,43.1326,43.1699,22011.0
2021-08-16 14:50:00,46.4,46.41,46.38,46.39,19506.0,43.1699,43.1792,43.1512,43.1605,19506.0
2021-08-16 15:00:00,46.39,46.41,46.38,46.4,25885.0,43.1605,43.1792,43.1512,43.1699,25885.0
2021-08-16 15:10:00,46.39,46.42,46.39,46.42,24759.0,43.1605,43.1885,43.1605,43.1885,24759.0
2021-08-16 15:20:00,46.42,46.43,46.4,46.41,24268.0,43.1885,43.1978,43.1699,43.1792,24268.0
2021-08-16 15:30:00,46.41,46.44,46.41,46.43,44002.0,43.1792,43.2071,43.1792,43.1978,44002.0
2021-08-16 15:40:00,46.42,46.43,46.41,46.43,116768.0,43.1885,43.1978,43.1792,43.1978,116768.0
2021-08-16 15:50:00,46.43,46.47,46.42,46.44,188051.0,43.1978,43.235,43.1885,43.2071,188051.0
2021-08-17 09:30:00,46.37,46.43,46.31,46.37,255231.0,43.1419,43.1978,43.0861,43.1419,255231.0
2021-08-17 09:40:00,46.38,46.38,46.31,46.35,140727.0,43.1512,43.1512,43.0861,43.1233,140727.0
2021-08-17 09:50:00,46.34,46.35,46.25,46.29,167089.0,43.114,43.1233,43.0303,43.0675,167089.0
2021-08-17 10:00:00,46.29,46.31,46.27,46.3,90174.0,43.0675,43.0861,43.0489,43.0768,90174.0
2021-08-17 10:10:00,46.29,46.37,46.28,46.37,81935.0,43.0675,43.1419,43.0582,43.1419,81935.0
2021-08-17 10:20:00,46.36,46.4,46.34,46.37,39886.0,43.1326,43.1699,43.114,43.1419,39886.0
2021-08-17 10:30:00,46.37,46.39,46.33,46.34,32069.0,43.1419,43.1605,43.1047,43.114,32069.0
2021-08-17 10:40:00,46.34,46.4,46.34,46.38,31402.0,43.114,43.1699,43.114,43.1512,31402.0
2021-08-17 10:50:00,46.38,46.39,46.33,46.34,68535.0,43.1512,43.1605,43.1047,43.114,68535.0
2021-08-17 11:00:00,46.34,46.34,46.29,46.32,90617.0,43.114,43.114,43.0675,43.0954,90617.0
2021-08-17 11:10:00,46.32,46.35,46.31,46.35,30798.0,43.0954,43.1233,43.0861,43.1233,30798.0
2021-08-17 11:20:00,46.34,46.37,46.33,46.36,43475.0,43.114,43.1419,43.1047,43.1326,43475.0
2021-08-17 11:30:00,46.35,46.36,46.28,46.29,57533.0,43.1233,43.1326,43.0582,43.0675,57533.0
2021-08-17 11:40:00,46.3,46.31,46.27,46.29,56110.0,43.0768,43.0861,43.0489,43.0675,56110.0
2021-08-17 11:50:00,46.29,46.31,46.27,46.28,51907.0,43.0675,43.0861,43.0489,43.0582,51907.0
2021-08-17 12:00:00,46.28,46.34,46.26,46.32,65705.0,43.0582,43.114,43.0396,43.0954,65705.0
2021-08-17 12:10:00,46.31,46.34,46.27,46.29,48710.0,43.0861,43.114,43.0489,43.0675,48710.0
2021-08-17 12:20:00,46.29,46.3,46.26,46.3,96000.0,43.0675,43.0768,43.0396,43.0768,96000.0
2021-08-17 12:30:00,46.3,46.3,46.22,46.23,53674.0,43.0768,43.0768,43.0024,43.0117,53674.0
2021-08-17 12:40:00,46.23,46.24,46.17,46.19,76171.0,43.0117,43.021,42.9559,42.9745,76171.0
2021-08-17 12:50:00,46.18,46.2,46.16,46.16,89622.0,42.9652,42.9838,42.9466,42.9466,89622.0
2021-08-17 13:00:00,46.16,46.21,46.15,46.19,64374.0,42.9466,42.9931,42.9373,42.9745,64374.0
2021-08-17 13:10:00,46.19,46.2,46.17,46.19,38350.0,42.9745,42.9838,42.9559,42.9745,38350.0
2021-08-17 13:20:00,46.19,46.21,46.17,46.2,36930.0,42.9745,42.9931,42.9559,42.9838,36930.0
2021-08-17 13:30:00,46.21,46.21,46.15,46.16,51277.0,42.9931,42.9931,42.9373,42.9466,51277.0
2021-08-17 13:40:00,46.16,46.17,46.13,46.15,54526.0,42.9466,42.9559,42.9186,42.9373,54526.0
2021-08-17 13:50:00,46.14,46.23,46.13,46.23,69101.0,42.928,43.0117,42.9186,43.0117,69101.0
2021-08-17 14:00:00,46.23,46.26,46.22,46.23,53541.0,43.0117,43.0396,43.0024,43.0117,53541.0
2021-08-17 14:10:00,46.23,46.26,46.21,46.26,24243.0,43.0117,43.0396,42.9931,43.0396,24243.0
2021-08-17 14:20:00,46.26,46.26,46.2,46.21,38183.0,43.0396,43.0396,42.9838,42.9931,38183.0
2021-08-17 14:30:00,46.21,46.25,46.21,46.22,62789.0,42.9931,43.0303,42.9931,43.0024,62789.0
2021-08-17 14:40:00,46.22,46.29,46.21,46.27,54346.0,43.0024,43.0675,42.9931,43.0489,54346.0
2021-08-17 14:50:00,46.28,46.3,46.25,46.29,61665.0,43.0582,43.0768,43.0303,43.0675,61665.0
2021-08-17 15:00:00,46.3,46.33,46.29,46.33,49391.0,43.0768,43.1047,43.0675,43.1047,49391.0
2021-08-17 15:10:00,46.33,46.35,46.31,46.33,104539.0,43.1047,43.1233,43.0861,43.1047,104539.0
2021-08-17 15:20:00,46.33,46.34,46.29,46.31,64939.0,43.1047,43.114,43.0675,43.0861,64939.0
2021-08-17 15:30:00,46.31,46.36,46.31,46.34,107302.0,43.0861,43.1326,43.0861,43.114,107302.0
2021-08-17 15:40:00,46.34,46.37,46.32,46.34,147525.0,43.114,43.1419,43.0954,43.114,147525.0
2021-08-17 15:50:00,46.34,46.38,46.33,46.37,175052.0,43.114,43.1512,43.1047,43.1419,175052.0
2021-08-18 09:30:00,46.31,46.43,46.31,46.37,123204.0,43.0861,43.1978,43.0861,43.1419,123204.0
2021-08-18 09:40:00,46.38,46.38,46.3,46.32,113080.0,43.1512,43.1512,43.0768,43.0954,113080.0
2021-08-18 09:50:00,46.32,46.43,46.3,46.43,68623.0,43.0954,43.1978,43.0768,43.1978,68623.0
2021-08-18 10:00:00,46.42,46.42,46.33,46.34,103072.0,43.1885,43.1885,43.1047,43.114,103072.0
2021-08-18 10:10:00,46.35,46.36,46.33,46.36,141304.0,43.1233,43.1326,43.1047,43.1326,141304.0
2021-08-18 10:20:00,46.35,46.35,46.26,46.27,115939.0,43.1233,43.1233,43.0396,43.0489,115939.0
2021-08-18 10:30:00,46.28,46.3,46.24,46.25,45496.0,43.0582,43.0768,43.021,43.0303,45496.0
2021-08-18 10:40:00,46.25,46.29,46.22,46.27,41430.0,43.0303,43.0675,43.0024,43.0489,41430.0
2021-08-18 10:50:00,46.26,46.26,46.2,46.23,103896.0,43.0396,43.0396,42.9838,43.0117,103896.0
2021-08-18 11:00:00,46.23,46.27,46.22,46.27,95846.0,43.0117,43.0489,43.0024,43.0489,95846.0
2021-08-18 11:10:00,46.27,46.27,46.2,46.23,66239.0,43.0489,43.0489,42.9838,43.0117,66239.0
2021-08-18 11:20:00,46.23,46.26,46.21,46.23,41616.0,43.0117,43.0396,42.9931,43.0117,41616.0
2021-08-18 11:30:00,46.24,46.24,46.19,46.21,40174.0,43.021,43.021,42.9745,42.9931,40174.0
2021-08-18 11:40:00,46.21,46.22,46.18,46.2,34084.0,42.9931,43.0024,42.9652,42.9838,34084.0
2021-08-18 11:50:00,46.2,46.22,46.18,46.2,35480.0,42.9838,43.0024,42.9652,42.9838,35480.0
2021-08-18 12:00:00,46.2,46.22,46.19,46.22,61591.0,42.9838,43.0024,42.9745,43.0024,61591.0
2021-08-18 12:10:00,46.21,46.21,46.16,46.18,87817.0,42.9931,42.9931,42.9466,42.9652,87817.0
2021-08-18 12:20:00,46.18,46.19,46.16,46.19,47365.0,42.9652,42.9745,42.9466,42.9745,47365.0
2021-08-18 12:30:00,46.19,46.21,46.16,46.18,48160.0,42.9745,42.9931,42.9466,42.9652,48160.0
2021-08-18 12:40:00,46.17,46.19,46.16,46.17,37054.0,42.9559,42.9745,42.9466,42.9559,37054.0
2021-08-18 12:50:00,46.17,46.18,46.16,46.18,46432.0,42.9559,42.9652,42.9466,42.9652,46432.0
2021-08-18 13:00:00,46.18,46.19,46.14,46.19,54626.0,42.9652,42.9745,42.928,42.9745,54626.0
2021-08-18 13:10:00,46.18,46.2,46.16,46.2,13825.0,42.9652,42.9838,42.9466,42.9838,13825.0
2021-08-18 13:20:00,46.19,46.19,46.16,46.18,17168.0,42.9745,42.9745,42.9466,42.9652,17168.0
2021-08-18 13:30:00,46.17,46.18,46.15,46.17,29938.0,42.9559,42.9652,42.9373,42.9559,29938.0
2021-08-18 13:40:00,46.16,46.18,46.15,46.15,10699.0,42.9466,42.9652,42.9373,42.9373,10699.0
2021-08-18 13:50:00,46.15,46.16,46.14,46.15,105544.0,42.9373,42.9466,42.928,42.9373,105544.0
2021-08-18 14:00:00,46.14,46.3,46.14,46.22,187101.0,42.928,43.0768,42.928,43.0024,187101.0
2021-08-18 14:10:00,46.22,46.23,46.07,46.13,84901.0,43.0024,43.0117,42.8628,42.9186,84901.0
2021-08-18 14:20:00,46.13,46.19,46.1,46.18,95507.0,42.9186,42.9745,42.8907,42.9652,95507.0
2021-08-18 14:30:00,46.18,46.23,46.16,46.16,97234.0,42.9652,43.0117,42.9466,42.9466,97234.0
2021-08-18 14:40:00,46.16,46.16,46.1,46.12,54145.0,42.9466,42.9466,42.8907,42.9093,54145.0
2021-08-18 14:50:00,46.11,46.14,46.09,46.13,110991.0,42.9,42.928,42.8814,42.9186,110991.0
2021-08-18 15:00:00,46.12,46.12,46.09,46.09,54466.0,42.9093,42.9093,42.8814,42.8814,54466.0
2021-08-18 15:10:00,46.09,46.1,46.08,46.09,55618.0,42.8814,42.8907,42.8721,42.8814,55618.0
2021-08-18 15:20:00,46.09,46.1,46.03,46.04,49432.0,42.8814,42.8907,42.8256,42.8349,49432.0
2021-08-18 15:30:00,46.04,46.04,45.98,46.0,71508.0,42.8349,42.8349,42.7791,42.7977,71508.0
2021-08-18 15:40:00,46.0,46.04,45.98,45.98,81441.0,42.7977,42.8349,42.7791,42.7791,81441.0
2021-08-18 15:50:00,45.98,45.99,45.93,45.95,178393.0,42.7791,42.7884,42.7326,42.7512,178393.0
2021-08-19 09:30:00,45.67,45.71,45.53,45.65,161974.0,42.4907,42.5279,42.3604,42.4721,161974.0
2021-08-19 09:40:00,45.66,45.75,45.62,45.72,112369.0,42.4814,42.5651,42.4442,42.5372,112369.0
2021-08-19 09:50:00,45.71,45.75,45.71,45.73,82121.0,42.5279,42.5651,42.5279,42.5465,82121.0
2021-08-19 10:00:00,45.74,45.79,45.72,45.79,65930.0,42.5558,42.6023,42.5372,42.6023,65930.0
2021-08-19 10:10:00,45.79,45.86,45.77,45.84,46662.0,42.6023,42.6674,42.5837,42.6488,46662.0
2021-08-19 10:20:00,45.84,45.84,45.78,45.82,105007.0,42.6488,42.6488,42.593,42.6302,105007.0
2021-08-19 10:30:00,45.81,45.81,45.68,45.69,104271.0,42.6209,42.6209,42.5,42.5093,104271.0
2021-08-19 10:40:00,45.69,45.71,45.67,45.67,32302.0,42.5093,42.5279,42.4907,42.4907,32302.0
2021-08-19 10:50:00,45.67,45.73,45.64,45.73,68469.0,42.4907,42.5465,42.4628,42.5465,68469.0
2021-08-19 11:00:00,45.73,45.76,45.7,45.71,57978.0,42.5465,42.5744,42.5186,42.5279,57978.0
2021-08-19 11:10:00,45.71,45.77,45.7,45.75,66845.0,42.5279,42.5837,42.5186,42.5651,66845.0
2021-08-19 11:20:00,45.75,45.77,45.7,45.71,54128.0,42.5651,42.5837,42.5186,42.5279,54128.0
2021-08-19 11:30:00,45.72,45.77,45.71,45.74,66408.0,42.5372,42.5837,42.5279,42.5558,66408.0
2021-08-19 11:40:00,45.74,45.84,45.73,45.84,35876.0,42.5558,42.6488,42.5465,42.6488,35876.0
2021-08-19 11:50:00,45.84,45.88,45.84,45.86,25338.0,42.6488,42.6861,42.6488,42.6674,25338.0
2021-08-19 12:00:00,45.86,45.9,45.83,45.84,43961.0,42.6674,42.7047,42.6395,42.6488,43961.0
2021-08-19 12:10:00,45.84,45.89,45.83,45.88,53765.0,42.6488,42.6954,42.6395,42.6861,53765.0
2021-08-19 12:20:00,45.89,45.9,45.85,45.88,60550.0,42.6954,42.7047,42.6581,42.6861,60550.0
2021-08-19 12:30:00,45.88,45.93,45.87,45.93,58821.0,42.6861,42.7326,42.6767,42.7326,58821.0
2021-08-19 12:40:00,45.92,45.93,45.87,45.88,31236.0,42.7233,42.7326,42.6767,42.6861,31236.0
2021-08-19 12:50:00,45.89,45.91,45.87,45.9,23567.0,42.6954,42.714,42.6767,42.7047,23567.0
2021-08-19 13:00:00,45.89,45.89,45.81,45.83,29104.0,42.6954,42.6954,42.6209,42.6395,29104.0
2021-08-19 13:10:00,45.83,45.86,45.83,45.85,36474.0,42.6395,42.6674,42.6395,42.6581,36474.0
2021-08-19 13:20:00,45.84,45.86,45.81,45.81,25004.0,42.6488,42.6674,42.6209,42.6209,25004.0
2021-08-19 13:30:00,45.81,45.84,45.8,45.81,54229.0,42.6209,42.6488,42.6116,42.6209,54229.0
2021-08-19 13:40:00,45.81,45.86,45.8,45.83,35646.0,42.6209,42.6674,42.6116,42.6395,35646.0
2021-08-19 13:50:00,45.83,45.85,45.79,45.8,37579.0,42.6395,42.6581,42.6023,42.6116,37579.0
2021-08-19 14:00:00,45.81,45.83,45.76,45.78,25473.0,42.6209,42.6395,42.5744,42.593,25473.0
2021-08-19 14:10:00,45.78,45.81,45.75,45.8,30153.0,42.593,42.6209,42.5651,42.6116,30153.0
2021-08-19 14:20:00,45.8,45.8,45.71,45.72,17295.0,42.6116,42.6116,42.5279,42.5372,17295.0
2021-08-19 14:30:00,45.72,45.74,45.64,45.72,55269.0,42.5372,42.5558,42.4628,42.5372,55269.0
2021-08-19 14:40:00,45.71,45.75,45.69,45.74,32564.0,42.5279,42.5651,42.5093,42.5558,32564.0
2021-08-19 14:50:00,45.74,45.78,45.7,45.78,38292.0,42.5558,42.593,42.5186,42.593,38292.0
2021-08-19 15:00:00,45.78,45.83,45.77,45.8,41173.0,42.593,42.6395,42.5837,42.6116,41173.0
2021-08-19 15:10:00,45.8,45.82,45.78,45.8,51019.0,42.6116,42.6302,42.593,42.6116,51019.0
2021-08-19 15:20:00,45.8,45.83,45.79,45.83,37361.0,42.6116,42.6395,42.6023,42.6395,37361.0
2021-08-19 15:30:00,45.83,45.83,45.78,45.79,75891.0,42.6395,42.6395,42.593,42.6023,75891.0
2021-08-19 15:40:00,45.79,45.79,45.73,45.74,79631.0,42.6023,42.6023,42.5465,42.5558,79631.0
2021-08-19 15:50:00,45.74,45.79,45.72,45.79,239405.0,42.5558,42.6023,42.5372,42.6023,239405.0
2021-08-20 09:30:00,45.9,46.05,45.81,46.04,231472.0,42.7047,42.8442,42.6209,42.8349,231472.0
2021-08-20 09:40:00,46.03,46.12,46.0,46.05,52675.0,42.8256,42.9093,42.7977,42.8442,52675.0
2021-08-20 09:50:00,46.06,46.13,46.04,46.11,43818.0,42.8535,42.9186,42.8349,42.9,43818.0
2021-08-20 10:00:00,46.1,46.13,46.09,46.12,59885.0,42.8907,42.9186,42.8814,42.9093,59885.0
2021-08-20 10:10:00,46.11,46.16,46.05,46.14,82326.0,42.9,42.9466,42.8442,42.928,82326.0
2021-08-20 10:20:00,46.14,46.16,46.1,46.12,58674.0,42.928,42.9466,42.8907,42.9093,58674.0
2021-08-20 10:30:00,46.12,46.16,46.12,46.13,64495.0,42.9093,42.9466,42.9093,42.9186,64495.0
2021-08-20 10:40:00,46.13,46.14,46.09,46.13,48176.0,42.9186,42.928,42.8814,42.9186,48176.0
2021-08-20 10:50:00,46.12,46.12,46.08,46.1,25251.0,42.9093,42.9093,42.8721,42.8907,25251.0
2021-08-20 11:00:00,46.09,46.13,46.08,46.13,16894.0,42.8814,42.9186,42.8721,42.9186,16894.0
2021-08-20 11:10:00,46.13,46.15,46.12,46.14,22377.0,42.9186,42.9373,42.9093,42.928,22377.0
2021-08-20 11:20:00,46.14,46.17,46.11,46.12,44839.0,42.928,42.9559,42.9,42.9093,44839.0
2021-08-20 11:30:00,46.13,46.16,46.1,46.11,23795.0,42.9186,42.9466,42.8907,42.9,23795.0
2021-08-20 11:40:00,46.12,46.13,46.1,46.12,20007.0,42.9093,42.9186,42.8907,42.9093,20007.0
2021-08-20 11:50:00,46.12,46.15,46.11,46.15,19012.0,42.9093,42.9373,42.9,42.9373,19012.0
2021-08-20 12:00:00,46.15,46.2,46.14,46.15,19858.0,42.9373,42.9838,42.928,42.9373,19858.0
2021-08-20 12:10:00,46.16,46.18,46.14,46.16,5778.0,42.9466,42.9652,42.928,42.9466,5778.0
2021-08-20 12:20:00,46.16,46.21,46.16,46.21,13893.0,42.9466,42.9931,42.9466,42.9931,13893.0
2021-08-20 12:30:00,46.21,46.21,46.19,46.21,18810.0,42.9931,42.9931,42.9745,42.9931,18810.0
2021-08-20 12:40:00,46.21,46.24,46.2,46.23,9065.0,42.9931,43.021,42.9838,43.0117,9065.0
2021-08-20 12:50:00,46.24,46.25,46.22,46.23,10614.0,43.021,43.0303,43.0024,43.0117,10614.0
2021-08-20 13:00:00,46.22,46.23,46.21,46.22,10801.0,43.0024,43.0117,42.9931,43.0024,10801.0
2021-08-20 13:10:00,46.22,46.22,46.2,46.21,11428.0,43.0024,43.0024,42.9838,42.9931,11428.0
2021-08-20 13:20:00,46.21,46.23,46.2,46.21,11417.0,42.9931,43.0117,42.9838,42.9931,11417.0
2021-08-20 13:30:00,46.21,46.22,46.17,46.17,20882.0,42.9931,43.0024,42.9559,42.9559,20882.0
2021-08-20 13:40:00,46.18,46.21,46.17,46.2,49114.0,42.9652,42.9931,42.9559,42.9838,49114.0
2021-08-20 13:50:00,46.19,46.2,46.14,46.16,13510.0,42.9745,42.9838,42.928,42.9466,13510.0
2021-08-20 14:00:00,46.17,46.2,46.16,46.17,54384.0,42.9559,42.9838,42.9466,42.9559,54384.0
2021-08-20 14:10:00,46.17,46.19,46.17,46.18,13790.0,42.9559,42.9745,42.9559,42.9652,13790.0
2021-08-20 14:20:00,46.18,46.18,46.15,46.16,21893.0,42.9652,42.9652,42.9373,42.9466,21893.0
2021-08-20 14:30:00,46.17,46.18,46.16,46.18,12660.0,42.9559,42.9652,42.9466,42.9652,12660.0
2021-08-20 14:40:00,46.18,46.21,46.17,46.21,67462.0,42.9652,42.9931,42.9559,42.9931,67462.0
2021-08-20 14:50:00,46.21,46.24,46.2,46.23,37791.0,42.9931,43.021,42.9838,43.0117,37791.0
2021-08-20 15:00:00,46.23,46.25,46.23,46.25,56238.0,43.0117,43.0303,43.0117,43.0303,56238.0
2021-08-20 15:10:00,46.25,46.25,46.24,46.25,17624.0,43.0303,43.0303,43.021,43.0303,17624.0
2021-08-20 15:20:00,46.25,46.26,46.24,46.26,54074.0,43.0303,43.0396,43.021,43.0396,54074.0
2021-08-20 15:30:00,46.26,46.26,46.24,46.25,113384.0,43.0396,43.0396,43.021,43.0303,113384.0
2021-08-20 15:40:00,46.25,46.27,46.24,46.26,45491.0,43.0303,43.0489,43.021,43.0396,45491.0
2021-08-20 15:50:00,46.26,46.3,46.24,46.29,146697.0,43.0396,43.0768,43.021,43.0675,146697.0
2021-08-23 09:30:00,46.36,46.36,46.29,46.3,129524.0,43.1326,43.1326,43.0675,43.0768,129524.0
2021-08-23 09:40:00,46.29,46.35,46.28,46.35,98523.0,43.0675,43.1233,43.0582,43.1233,98523.0
2021-08-23 09:50:00,46.35,46.42,46.35,46.39,93580.0,43.1233,43.1885,43.1233,43.1605,93580.0
2021-08-23 10:00:00,46.39,46.4,46.35,46.36,54731.0,43.1605,43.1699,43.1233,43.1326,54731.0
2021-08-23 10:10:00,46.36,46.4,46.36,46.37,43158.0,43.1326,43.1699,43.1326,43.1419,43158.0
2021-08-23 10:20:00,46.37,46.4,46.36,46.38,44845.0,43.1419,43.1699,43.1326,43.1512,44845.0
2021-08-23 10:30:00,46.38,46.4,46.36,46.39,36911.0,43.1512,43.1699,43.1326,43.1605,36911.0
2021-08-23 10:40:00,46.39,46.41,46.37,46.41,41612.0,43.1605,43.1792,43.1419,43.1792,41612.0
2021-08-23 10:50:00,46.4,46.43,46.4,46.42,23644.0,43.1699,43.1978,43.1699,43.1885,23644.0
2021-08-23 11:00:00,46.43,46.44,46.41,46.43,36743.0,43.1978,43.2071,43.1792,43.1978,36743.0
2021-08-23 11:10:00,46.43,46.44,46.42,46.44,13220.0,43.1978,43.2071,43.1885,43.2071,13220.0
2021-08-23 11:20:00,46.44,46.44,46.41,46.42,25054.0,43.2071,43.2071,43.1792,43.1885,25054.0
2021-08-23 11:30:00,46.43,46.44,46.41,46.41,163981.0,43.1978,43.2071,43.1792,43.1792,163981.0
2021-08-23 11:40:00,46.41,46.42,46.38,46.41,13222.0,43.1792,43.1885,43.1512,43.1792,13222.0
2021-08-23 11:50:00,46.41,46.43,46.4,46.4,15007.0,43.1792,43.1978,43.1699,43.1699,15007.0
2021-08-23 12:00:00,46.4,46.42,46.38,46.41,17945.0,43.1699,43.1885,43.1512,43.1792,17945.0
2021-08-23 12:10:00,46.41,46.42,46.38,46.39,18511.0,43.1792,43.1885,43.1512,43.1605,18511.0
2021-08-23 12:20:00,46.39,46.43,46.38,46.43,25414.0,43.1605,43.1978,43.1512,43.1978,25414.0
2021-08-23 12:30:00,46.43,46.44,46.41,46.42,16530.0,43.1978,43.2071,43.1792,43.1885,16530.0
2021-08-23 12:40:00,46.42,46.45,46.42,46.43,11776.0,43.1885,43.2164,43.1885,43.1978,11776.0
2021-08-23 12:50:00,46.43,46.44,46.42,46.44,9244.0,43.1978,43.2071,43.1885,43.2071,9244.0
2021-08-23 13:00:00,46.44,46.45,46.43,46.45,18403.0,43.2071,43.2164,43.1978,43.2164,18403.0
2021-08-23 13:10:00,46.45,46.45,46.43,46.44,11660.0,43.2164,43.2164,43.1978,43.2071,11660.0
2021-08-23 13:20:00,46.44,46.45,46.41,46.43,10194.0,43.2071,43.2164,43.1792,43.1978,10194.0
2021-08-23 13:30:00,46.42,46.43,46.41,46.41,4924.0,43.1885,43.1978,43.1792,43.1792,4924.0
2021-08-23 13:40:00,46.41,46.43,46.4,46.41,35095.0,43.1792,43.1978,43.1699,43.1792,35095.0
2021-08-23 13:50:00,46.41,46.41,46.39,46.4,137067.0,43.1792,43.1792,43.1605,43.1699,137067.0
2021-08-23 14:00:00,46.4,46.44,46.39,46.44,84829.0,43.1699,43.2071,43.1605,43.2071,84829.0
2021-08-23 14:10:00,46.44,46.46,46.43,46.45,30421.0,43.2071,43.2257,43.1978,43.2164,30421.0
2021-08-23 14:20:00,46.46,46.47,46.45,46.45,12416.0,43.2257,43.235,43.2164,43.2164,12416.0
2021-08-23 14:30:00,46.44,46.46,46.44,46.46,15904.0,43.2071,43.2257,43.2071,43.2257,15904.0
2021-08-23 14:40:00,46.46,46.46,46.45,46.46,4843.0,43.2257,43.2257,43.2164,43.2257,4843.0
2021-08-23 14:50:00,46.46,46.47,46.45,46.47,13568.0,43.2257,43.235,43.2164,43.235,13568.0
2021-08-23 15:00:00,46.46,46.46,46.45,46.45,22334.0,43.2257,43.2257,43.2164,43.2164,22334.0
2021-08-23 15:10:00,46.45,46.45,46.44,46.44,5170.0,43.2164,43.2164,43.2071,43.2071,5170.0
2021-08-23 15:20:00,46.44,46.45,46.44,46.45,13295.0,43.2071,43.2164,43.2071,43.2164,13295.0
2021-08-23 15:30:00,46.45,46.45,46.43,46.43,48912.0,43.2164,43.2164,43.1978,43.1978,48912.0
2021-08-23 15:40:00,46.42,46.43,46.39,46.41,99708.0,43.1885,43.1978,43.1605,43.1792,99708.0
2021-08-23 15:50:00,46.41,46.41,46.33,46.36,197023.0,43.1792,43.1792,43.1047,43.1326,197023.0
2021-08-24 09:30:00,46.66,46.66,46.55,46.62,270431.0,43.4118,43.4118,43.3094,43.3745,270431.0
2021-08-24 09:40:00,46.62,46.68,46.61,46.65,137208.0,43.3745,43.4304,43.3652,43.4024,137208.0
2021-08-24 09:50:00,46.65,46.68,46.63,46.66,76012.0,43.4024,43.4304,43.3838,43.4118,76012.0
2021-08-24 10:00:00,46.67,46.69,46.63,46.64,57498.0,43.4211,43.4397,43.3838,43.3931,57498.0
2021-08-24 10:10:00,46.64,46.68,46.63,46.66,67415.0,43.3931,43.4304,43.3838,43.4118,67415.0
2021-08-24 10:20:00,46.66,46.68,46.64,46.66,292082.0,43.4118,43.4304,43.3931,43.4118,292082.0
2021-08-24 10:30:00,46.65,46.73,46.65,46.73,303210.0,43.4024,43.4769,43.4024,43.4769,303210.0
2021-08-24 10:40:00,46.72,46.72,46.68,46.7,55765.0,43.4676,43.4676,43.4304,43.449,55765.0
2021-08-24 10:50:00,46.7,46.71,46.67,46.69,42769.0,43.449,43.4583,43.4211,43.4397,42769.0
2021-08-24 11:00:00,46.68,46.69,46.67,46.69,47400.0,43.4304,43.4397,43.4211,43.4397,47400.0
2021-08-24 11:10:00,46.68,46.7,46.67,46.68,35010.0,43.4304,43.449,43.4211,43.4304,35010.0
2021-08-24 11:20:00,46.68,46.69,46.63,46.65,43288.0,43.4304,43.4397,43.3838,43.4024,43288.0
2021-08-24 11:30:00,46.65,46.65,46.61,46.63,35767.0,43.4024,43.4024,43.3652,43.3838,35767.0
2021-08-24 11:40:00,46.62,46.66,46.62,46.65,30814.0,43.3745,43.4118,43.3745,43.4024,30814.0
2021-08-24 11:50:00,46.65,46.66,46.62,46.63,92658.0,43.4024,43.4118,43.3745,43.3838,92658.0
2021-08-24 12:00:00,46.63,46.64,46.6,46.64,85664.0,43.3838,43.3931,43.3559,43.3931,85664.0
2021-08-24 12:10:00,46.64,46.66,46.63,46.65,46531.0,43.3931,43.4118,43.3838,43.4024,46531.0
2021-08-24 12:20:00,46.64,46.66,46.63,46.64,72143.0,43.3931,43.4118,43.3838,43.3931,72143.0
2021-08-24 12:30:00,46.64,46.67,46.63,46.66,29310.0,43.3931,43.4211,43.3838,43.4118,29310.0
2021-08-24 12:40:00,46.66,46.66,46.64,46.66,11985.0,43.4118,43.4118,43.3931,43.4118,11985.0
2021-08-24 12:50:00,46.66,46.66,46.65,46.66,6645.0,43.4118,43.4118,43.4024,43.4118,6645.0
2021-08-24 13:00:00,46.66,46.68,46.65,46.66,32913.0,43.4118,43.4304,43.4024,43.4118,32913.0
2021-08-24 13:10:00,46.66,46.67,46.64,46.66,15114.0,43.4118,43.4211,43.3931,43.4118,15114.0
2021-08-24 13:20:00,46.65,46.67,46.63,46.65,70008.0,43.4024,43.4211,43.3838,43.4024,70008.0
2021-08-24 13:30:00,46.66,46.67,46.65,46.66,12532.0,43.4118,43.4211,43.4024,43.4118,12532.0
2021-08-24 13:40:00,46.66,46.67,46.65,46.66,63236.0,43.4118,43.4211,43.4024,43.4118,63236.0
2021-08-24 13:50:00,46.66,46.68,46.66,46.67,13236.0,43.4118,43.4304,43.4118,43.4211,13236.0
2021-08-24 14:00:00,46.67,46.68,46.66,46.68,22048.0,43.4211,43.4304,43.4118,43.4304,22048.0
2021-08-24 14:10:00,46.68,46.7,46.67,46.7,40598.0,43.4304,43.449,43.4211,43.449,40598.0
2021-08-24 14:20:00,46.69,46.7,46.68,46.7,52552.0,43.4397,43.449,43.4304,43.449,52552.0
2021-08-24 14:30:00,46.7,46.7,46.69,46.69,18326.0,43.449,43.449,43.4397,43.4397,18326.0
2021-08-24 14:40:00,46.69,46.7,46.69,46.69,6850.0,43.4397,43.449,43.4397,43.4397,6850.0
2021-08-24 14:50:00,46.7,46.71,46.69,46.71,13562.0,43.449,43.4583,43.4397,43.4583,13562.0
2021-08-24 15:00:00,46.71,46.71,46.65,46.67,56758.0,43.4583,43.4583,43.4024,43.4211,56758.0
2021-08-24 15:10:00,46.66,46.68,46.66,46.68,41888.0,43.4118,43.4304,43.4118,43.4304,41888.0
2021-08-24 15:20:00,46.67,46.68,46.65,46.66,60671.0,43.4211,43.4304,43.4024,43.4118,60671.0
2021-08-24 15:30:00,46.66,46.67,46.64,46.66,33580.0,43.4118,43.4211,43.3931,43.4118,33580.0
2021-08-24 15:40:00,46.66,46.66,46.64,46.65,34150.0,43.4118,43.4118,43.3931,43.4024,34150.0
2021-08-24 15:50:00,46.64,46.65,46.62,46.63,148639.0,43.3931,43.4024,43.3745,43.3838,148639.0
2021-08-25 09:30:00,46.61,46.61,46.51,46.54,94299.0,43.3652,43.3652,43.2722,43.3001,94299.0
2021-08-25 09:40:00,46.54,46.59,46.54,46.55,112547.0,43.3001,43.3466,43.3001,43.3094,112547.0
2021-08-25 09:50:00,46.55,46.58,46.51,46.58,106803.0,43.3094,43.3373,43.2722,43.3373,106803.0
2021-08-25 10:00:00,46.58,46.6,46.53,46.54,106298.0,43.3373,43.3559,43.2908,43.3001,106298.0
2021-08-25 10:10:00,46.54,46.58,46.54,46.58,83162.0,43.3001,43.3373,43.3001,43.3373,83162.0
2021-08-25 10:20:00,46.57,46.57,46.54,46.56,60576.0,43.328,43.328,43.3001,43.3187,60576.0
2021-08-25 10:30:00,46.55,46.56,46.5,46.55,37141.0,43.3094,43.3187,43.2629,43.3094,37141.0
2021-08-25 10:40:00,46.55,46.57,46.54,46.56,63983.0,43.3094,43.328,43.3001,43.3187,63983.0
2021-08-25 10:50:00,46.56,46.57,46.53,46.54,21458.0,43.3187,43.328,43.2908,43.3001,21458.0
2021-08-25 11:00:00,46.54,46.57,46.54,46.55,42587.0,43.3001,43.328,43.3001,43.3094,42587.0
2021-08-25 11:10:00,46.55,46.6,46.55,46.59,60085.0,43.3094,43.3559,43.3094,43.3466,60085.0
2021-08-25 11:20:00,46.59,46.6,46.58,46.59,39833.0,43.3466,43.3559,43.3373,43.3466,39833.0
2021-08-25 11:30:00,46.59,46.64,46.59,46.6,45392.0,43.3466,43.3931,43.3466,43.3559,45392.0
2021-08-25 11:40:00,46.6,46.63,46.59,46.63,44612.0,43.3559,43.3838,43.3466,43.3838,44612.0
2021-08-25 11:50:00,46.62,46.62,46.58,46.6,91583.0,43.3745,43.3745,43.3373,43.3559,91583.0
2021-08-25 12:00:00,46.6,46.62,46.58,46.61,14772.0,43.3559,43.3745,43.3373,43.3652,14772.0
2021-08-25 12:10:00,46.61,46.62,46.61,46.62,57433.0,43.3652,43.3745,43.3652,43.3745,57433.0
2021-08-25 12:20:00,46.61,46.62,46.61,46.62,17707.0,43.3652,43.3745,43.3652,43.3745,17707.0
2021-08-25 12:30:00,46.62,46.63,46.61,46.63,25545.0,43.3745,43.3838,43.3652,43.3838,25545.0
2021-08-25 12:40:00,46.63,46.63,46.6,46.61,16448.0,43.3838,43.3838,43.3559,43.3652,16448.0
2021-08-25 12:50:00,46.6,46.62,46.6,46.62,32230.0,43.3559,43.3745,43.3559,43.3745,32230.0
2021-08-25 13:00:00,46.61,46.62,46.6,46.6,19352.0,43.3652,43.3745,43.3559,43.3559,19352.0
2021-08-25 13:10:00,46.6,46.61,46.59,46.6,21805.0,43.3559,43.3652,43.3466,43.3559,21805.0
2021-08-25 13:20:00,46.6,46.62,46.6,46.6,51361.0,43.3559,43.3745,43.3559,43.3559,51361.0
2021-08-25 13:30:00,46.6,46.61,46.58,46.58,31372.0,43.3559,43.3652,43.3373,43.3373,31372.0
2021-08-25 13:40:00,46.58,46.6,46.57,46.6,20936.0,43.3373,43.3559,43.328,43.3559,20936.0
2021-08-25 13:50:00,46.61,46.61,46.59,46.6,22023.0,43.3652,43.3652,43.3466,43.3559,22023.0
2021-08-25 14:00:00,46.6,46.63,46.6,46.63,23205.0,43.3559,43.3838,43.3559,43.3838,23205.0
2021-08-25 14:10:00,46.62,46.65,46.62,46.63,32438.0,43.3745,43.4024,43.3745,43.3838,32438.0
2021-08-25 14:20:00,46.63,46.64,46.62,46.63,16817.0,43.3838,43.3931,43.3745,43.3838,16817.0
2021-08-25 14:30:00,46.64,46.64,46.62,46.63,21666.0,43.3931,43.3931,43.3745,43.3838,21666.0
2021-08-25 14:40:00,46.63,46.64,46.63,46.63,15963.0,43.3838,43.3931,43.3838,43.3838,15963.0
2021-08-25 14:50:00,46.64,46.64,46.63,46.64,21599.0,43.3931,43.3931,43.3838,43.3931,21599.0
2021-08-25 15:00:00,46.63,46.64,46.62,46.63,67810.0,43.3838,43.3931,43.3745,43.3838,67810.0
2021-08-25 15:10:00,46.63,46.63,46.62,46.63,12601.0,43.3838,43.3838,43.3745,43.3838,12601.0
2021-08-25 15:20:00,46.63,46.64,46.62,46.64,32206.0,43.3838,43.3931,43.3745,43.3931,32206.0
2021-08-25 15:30:00,46.64,46.64,46.63,46.63,60170.0,43.3931,43.3931,43.3838,43.3838,60170.0
2021-08-25 15:40:00,46.64,46.64,46.63,46.64,32946.0,43.3931,43.3931,43.3838,43.3931,32946.0
2021-08-25 15:50:00,46.64,46.66,46.62,46.62,164853.0,43.3931,43.4118,43.3745,43.3745,164853.0
2021-08-26 09:30:00,46.73,46.73,46.58,46.63,75101.0,43.4769,43.4769,43.3373,43.3838,75101.0
2021-08-26 09:40:00,46.62,46.65,46.6,46.61,23320.0,43.3745,43.4024,43.3559,43.3652,23320.0
2021-08-26 09:50:00,46.61,46.61,46.57,46.6,44314.0,43.3652,43.3652,43.328,43.3559,44314.0
2021-08-26 10:00:00,46.59,46.66,46.59,46.64,21420.0,43.3466,43.4118,43.3466,43.3931,21420.0
2021-08-26 10:10:00,46.63,46.68,46.63,46.66,11396.0,43.3838,43.4304,43.3838,43.4118,11396.0
2021-08-26 10:20:00,46.66,46.68,46.57,46.63,53335.0,43.4118,43.4304,43.328,43.3838,53335.0
2021-08-26 10:30:00,46.64,46.66,46.62,46.63,27044.0,43.3931,43.4118,43.3745,43.3838,27044.0
2021-08-26 10:40:00,46.62,46.63,46.58,46.6,116813.0,43.3745,43.3838,43.3373,43.3559,116813.0
2021-08-26 10:50:00,46.59,46.61,46.56,46.61,48052.0,43.3466,43.3652,43.3187,43.3652,48052.0
2021-08-26 11:00:00,46.61,46.61,46.54,46.6,32150.0,43.3652,43.3652,43.3001,43.3559,32150.0
2021-08-26 11:10:00,46.62,46.68,46.61,46.67,88178.0,43.3745,43.4304,43.3652,43.4211,88178.0
2021-08-26 11:20:00,46.68,46.69,46.67,46.67,26660.0,43.4304,43.4397,43.4211,43.4211,26660.0
2021-08-26 11:30:00,46.67,46.67,46.65,46.66,19845.0,43.4211,43.4211,43.4024,43.4118,19845.0
2021-08-26 11:40:00,46.67,46.68,46.63,46.64,13527.0,43.4211,43.4304,43.3838,43.3931,13527.0
2021-08-26 11:50:00,46.64,46.67,46.64,46.66,19362.0,43.3931,43.4211,43.3931,43.4118,19362.0
2021-08-26 12:00:00,46.66,46.7,46.66,46.69,39593.0,43.4118,43.449,43.4118,43.4397,39593.0
2021-08-26 12:10:00,46.69,46.69,46.68,46.69,6000.0,43.4397,43.4397,43.4304,43.4397,6000.0
2021-08-26 12:20:00,46.69,46.7,46.68,46.7,19423.0,43.4397,43.449,43.4304,43.449,19423.0
2021-08-26 12:30:00,46.7,46.7,46.67,46.68,27557.0,43.449,43.449,43.4211,43.4304,27557.0
2021-08-26 12:40:00,46.69,46.7,46.68,46.7,28746.0,43.4397,43.449,43.4304,43.449,28746.0
2021-08-26 12:50:00,46.69,46.7,46.68,46.68,34362.0,43.4397,43.449,43.4304,43.4304,34362.0
2021-08-26 13:00:00,46.69,46.69,46.66,46.69,26417.0,43.4397,43.4397,43.4118,43.4397,26417.0
2021-08-26 13:10:00,46.69,46.7,46.68,46.69,7550.0,43.4397,43.449,43.4304,43.4397,7550.0
2021-08-26 13:20:00,46.68,46.68,46.64,46.66,52504.0,43.4304,43.4304,43.3931,43.4118,52504.0
2021-08-26 13:30:00,46.66,46.67,46.65,46.65,46187.0,43.4118,43.4211,43.4024,43.4024,46187.0
2021-08-26 13:40:00,46.65,46.67,46.64,46.66,6656.0,43.4024,43.4211,43.3931,43.4118,6656.0
2021-08-26 13:50:00,46.66,46.67,46.65,46.66,8325.0,43.4118,43.4211,43.4024,43.4118,8325.0
2021-08-26 14:00:00,46.67,46.67,46.62,46.63,9497.0,43.4211,43.4211,43.3745,43.3838,9497.0
2021-08-26 14:10:00,46.63,46.63,46.59,46.59,20159.0,43.3838,43.3838,43.3466,43.3466,20159.0
2021-08-26 14:20:00,46.59,46.64,46.59,46.62,10449.0,43.3466,43.3931,43.3466,43.3745,10449.0
2021-08-26 14:30:00,46.62,46.63,46.61,46.63,5786.0,43.3745,43.3838,43.3652,43.3838,5786.0
2021-08-26 14:40:00,46.63,46.63,46.6,46.6,4877.0,43.3838,43.3838,43.3559,43.3559,4877.0
2021-08-26 14:50:00,46.61,46.62,46.59,46.59,12023.0,43.3652,43.3745,43.3466,43.3466,12023.0
2021-08-26 15:00:00,46.59,46.6,46.54,46.55,73757.0,43.3466,43.3559,43.3001,43.3094,73757.0
2021-08-26 15:10:00,46.55,46.61,46.54,46.61,19675.0,43.3094,43.3652,43.3001,43.3652,19675.0
2021-08-26 15:20:00,46.61,46.62,46.57,46.59,36369.0,43.3652,43.3745,43.328,43.3466,36369.0
2021-08-26 15:30:00,46.6,46.61,46.59,46.6,12161.0,43.3559,43.3652,43.3466,43.3559,12161.0
2021-08-26 15:40:00,46.59,46.62,46.57,46.59,33765.0,43.3466,43.3745,43.328,43.3466,33765.0
2021-08-26 15:50:00,46.59,46.6,46.54,46.57,109311.0,43.3466,43.3559,43.3001,43.328,109311.0
2021-08-27 09:30:00,47.1,47.14,47.05,47.13,168730.0,43.8211,43.8583,43.7746,43.849,168730.0
2021-08-27 09:40:00,47.13,47.29,47.13,47.27,157952.0,43.849,43.9979,43.849,43.9793,157952.0
2021-08-27 09:50:00,47.27,47.3,47.24,47.26,46382.0,43.9793,44.0072,43.9514,43.97,46382.0
2021-08-27 10:00:00,47.25,47.49,47.15,47.44,263523.0,43.9607,44.184,43.8676,44.1375,263523.0
2021-08-27 10:10:00,47.44,47.59,47.44,47.52,160637.0,44.1375,44.277,44.1375,44.2119,160637.0
2021-08-27 10:20:00,47.54,47.55,47.41,47.45,81128.0,44.2305,44.2398,44.1095,44.1468,81128.0
2021-08-27 10:30:00,47.45,47.48,47.4,47.46,58668.0,44.1468,44.1747,44.1002,44.1561,58668.0
2021-08-27 10:40:00,47.45,47.51,47.43,47.49,59285.0,44.1468,44.2026,44.1281,44.184,59285.0
2021-08-27 10:50:00,47.49,47.55,47.49,47.53,78659.0,44.184,44.2398,44.184,44.2212,78659.0
2021-08-27 11:00:00,47.54,47.55,47.5,47.52,42122.0,44.2305,44.2398,44.1933,44.2119,42122.0
2021-08-27 11:10:00,47.52,47.55,47.5,47.55,44115.0,44.2119,44.2398,44.1933,44.2398,44115.0
2021-08-27 11:20:00,47.55,47.55,47.52,47.53,42698.0,44.2398,44.2398,44.2119,44.2212,42698.0
2021-08-27 11:30:00,47.52,47.56,47.52,47.53,51770.0,44.2119,44.2491,44.2119,44.2212,51770.0
2021-08-27 11:40:00,47.54,47.6,47.53,47.6,44473.0,44.2305,44.2863,44.2212,44.2863,44473.0
2021-08-27 11:50:00,47.6,47.62,47.59,47.61,53211.0,44.2863,44.3049,44.277,44.2956,53211.0
2021-08-27 12:00:00,47.61,47.61,47.56,47.59,27175.0,44.2956,44.2956,44.2491,44.277,27175.0
2021-08-27 12:10:00,47.59,47.59,47.56,47.57,45915.0,44.277,44.277,44.2491,44.2584,45915.0
2021-08-27 12:20:00,47.57,47.58,47.56,47.58,18580.0,44.2584,44.2677,44.2491,44.2677,18580.0
2021-08-27 12:30:00,47.58,47.6,47.57,47.57,22506.0,44.2677,44.2863,44.2584,44.2584,22506.0
2021-08-27 12:40:00,47.58,47.58,47.56,47.57,10257.0,44.2677,44.2677,44.2491,44.2584,10257.0
2021-08-27 12:50:00,47.57,47.59,47.55,47.58,17183.0,44.2584,44.277,44.2398,44.2677,17183.0
2021-08-27 13:00:00,47.58,47.59,47.57,47.57,3965.0,44.2677,44.277,44.2584,44.2584,3965.0
2021-08-27 13:10:00,47.57,47.57,47.51,47.53,15798.0,44.2584,44.2584,44.2026,44.2212,15798.0
2021-08-27 13:20:00,47.53,47.55,47.52,47.54,4519.0,44.2212,44.2398,44.2119,44.2305,4519.0
2021-08-27 13:30:00,47.55,47.56,47.53,47.54,14186.0,44.2398,44.2491,44.2212,44.2305,14186.0
2021-08-27 13:40:00,47.54,47.54,47.51,47.53,7815.0,44.2305,44.2305,44.2026,44.2212,7815.0
2021-08-27 13:50:00,47.53,47.53,47.52,47.53,21505.0,44.2212,44.2212,44.2119,44.2212,21505.0
2021-08-27 14:00:00,47.53,47.53,47.49,47.5,18440.0,44.2212,44.2212,44.184,44.1933,18440.0
2021-08-27 14:10:00,47.49,47.51,47.48,47.5,17888.0,44.184,44.2026,44.1747,44.1933,17888.0
2021-08-27 14:20:00,47.5,47.52,47.49,47.52,13715.0,44.1933,44.2119,44.184,44.2119,13715.0
2021-08-27 14:30:00,47.51,47.53,47.51,47.53,10996.0,44.2026,44.2212,44.2026,44.2212,10996.0
2021-08-27 14:40:00,47.53,47.53,47.5,47.51,10513.0,44.2212,44.2212,44.1933,44.2026,10513.0
2021-08-27 14:50:00,47.51,47.52,47.5,47.52,16053.0,44.2026,44.2119,44.1933,44.2119,16053.0
2021-08-27 15:00:00,47.52,47.52,47.49,47.49,31496.0,44.2119,44.2119,44.184,44.184,31496.0
2021-08-27 15:10:00,47.5,47.52,47.49,47.52,26721.0,44.1933,44.2119,44.184,44.2119,26721.0
2021-08-27 15:20:00,47.51,47.52,47.51,47.52,15375.0,44.2026,44.2119,44.2026,44.2119,15375.0
2021-08-27 15:30:00,47.52,47.54,47.51,47.54,57890.0,44.2119,44.2305,44.2026,44.2305,57890.0
2021-08-27 15:40:00,47.54,47.56,47.53,47.56,148666.0,44.2305,44.2491,44.2212,44.2491,148666.0
2021-08-27 15:50:00,47.55,47.58,47.54,47.56,751604.0,44.2398,44.2677,44.2305,44.2491,751604.0
2021-08-30 09:30:00,48.07,48.13,48.02,48.07,107838.0,44.7236,44.7794,44.6771,44.7236,107838.0
2021-08-30 09:40:00,48.07,48.08,48.03,48.05,77796.0,44.7236,44.7329,44.6864,44.705,77796.0
2021-08-30 09:50:00,48.05,48.09,48.05,48.07,60223.0,44.705,44.7422,44.705,44.7236,60223.0
2021-08-30 10:00:00,48.08,48.12,48.07,48.09,60765.0,44.7329,44.7701,44.7236,44.7422,60765.0
2021-08-30 10:10:00,48.09,48.12,48.06,48.12,72856.0,44.7422,44.7701,44.7143,44.7701,72856.0
2021-08-30 10:20:00,48.12,48.13,48.1,48.1,38400.0,44.7701,44.7794,44.7515,44.7515,38400.0
2021-08-30 10:30:00,48.1,48.13,48.08,48.11,39617.0,44.7515,44.7794,44.7329,44.7608,39617.0
2021-08-30 10:40:00,48.12,48.14,48.11,48.12,13255.0,44.7701,44.7887,44.7608,44.7701,13255.0
2021-08-30 10:50:00,48.11,48.13,48.09,48.13,51614.0,44.7608,44.7794,44.7422,44.7794,51614.0
2021-08-30 11:00:00,48.12,48.13,48.09,48.11,39755.0,44.7701,44.7794,44.7422,44.7608,39755.0
2021-08-30 11:10:00,48.11,48.13,48.08,48.08,27392.0,44.7608,44.7794,44.7329,44.7329,27392.0
2021-08-30 11:20:00,48.09,48.11,48.07,48.1,18486.0,44.7422,44.7608,44.7236,44.7515,18486.0
2021-08-30 11:30:00,48.1,48.14,48.09,48.12,66315.0,44.7515,44.7887,44.7422,44.7701,66315.0
2021-08-30 11:40:00,48.13,48.13,48.09,48.11,17541.0,44.7794,44.7794,44.7422,44.7608,17541.0
2021-08-30 11:50:00,48.11,48.15,48.1,48.14,38004.0,44.7608,44.798,44.7515,44.7887,38004.0
2021-08-30 12:00:00,48.14,48.14,48.1,48.11,36429.0,44.7887,44.7887,44.7515,44.7608,36429.0
2021-08-30 12:10:00,48.11,48.12,48.09,48.1,33422.0,44.7608,44.7701,44.7422,44.7515,33422.0
2021-08-30 12:20:00,48.1,48.12,48.1,48.11,13397.0,44.7515,44.7701,44.7515,44.7608,13397.0
2021-08-30 12:30:00,48.12,48.12,48.1,48.12,7417.0,44.7701,44.7701,44.7515,44.7701,7417.0
2021-08-30 12:40:00,48.13,48.14,48.1,48.1,152074.0,44.7794,44.7887,44.7515,44.7515,152074.0
2021-08-30 12:50:00,48.1,48.11,48.1,48.1,2065.0,44.7515,44.7608,44.7515,44.7515,2065.0
2021-08-30 13:00:00,48.1,48.1,48.07,48.09,48912.0,44.7515,44.7515,44.7236,44.7422,48912.0
2021-08-30 13:10:00,48.09,48.11,48.08,48.08,8682.0,44.7422,44.7608,44.7329,44.7329,8682.0
2021-08-30 13:20:00,48.08,48.09,48.06,48.08,30334.0,44.7329,44.7422,44.7143,44.7329,30334.0
2021-08-30 13:30:00,48.08,48.08,48.06,48.07,15894.0,44.7329,44.7329,44.7143,44.7236,15894.0
2021-08-30 13:40:00,48.07,48.08,48.06,48.07,15949.0,44.7236,44.7329,44.7143,44.7236,15949.0
2021-08-30 13:50:00,48.08,48.08,48.06,48.07,14923.0,44.7329,44.7329,44.7143,44.7236,14923.0
2021-08-30 14:00:00,48.06,48.07,48.05,48.05,8020.0,44.7143,44.7236,44.705,44.705,8020.0
2021-08-30 14:10:00,48.05,48.08,48.05,48.05,16720.0,44.705,44.7329,44.705,44.705,16720.0
2021-08-30 14:20:00,48.05,48.08,48.05,48.08,7704.0,44.705,44.7329,44.705,44.7329,7704.0
2021-08-30 14:30:00,48.08,48.09,48.07,48.07,8999.0,44.7329,44.7422,44.7236,44.7236,8999.0
2021-08-30 14:40:00,48.08,48.08,48.05,48.05,73437.0,44.7329,44.7329,44.705,44.705,73437.0
2021-08-30 14:50:00,48.06,48.08,48.06,48.07,45257.0,44.7143,44.7329,44.7143,44.7236,45257.0
2021-08-30 15:00:00,48.07,48.07,48.05,48.05,21450.0,44.7236,44.7236,44.705,44.705,21450.0
2021-08-30 15:10:00,48.05,48.05,48.03,48.04,46604.0,44.705,44.705,44.6864,44.6957,46604.0
2021-08-30 15:20:00,48.04,48.05,48.01,48.02,58349.0,44.6957,44.705,44.6678,44.6771,58349.0
2021-08-30 15:30:00,48.01,48.03,48.01,48.02,41748.0,44.6678,44.6864,44.6678,44.6771,41748.0
2021-08-30 15:40:00,48.02,48.02,48.01,48.02,26940.0,44.6771,44.6771,44.6678,44.6771,26940.0
2021-08-30 15:50:00,48.01,48.02,47.99,48.01,178320.0,44.6678,44.6771,44.6492,44.6678,178320.0
2021-08-31 09:30:00,48.72,48.8,48.63,48.69,397342.0,45.3283,45.4028,45.2446,45.3004,397342.0
2021-08-31 09:40:00,48.69,48.72,48.66,48.69,295965.0,45.3004,45.3283,45.2725,45.3004,295965.0
2021-08-31 09:50:00,48.69,48.7,48.62,48.64,334126.0,45.3004,45.3097,45.2353,45.2539,334126.0
2021-08-31 10:00:00,48.64,48.68,48.63,48.67,126479.0,45.2539,45.2911,45.2446,45.2818,126479.0
2021-08-31 10:10:00,48.68,48.69,48.65,48.69,95147.0,45.2911,45.3004,45.2632,45.3004,95147.0
2021-08-31 10:20:00,48.68,48.68,48.66,48.68,182419.0,45.2911,45.2911,45.2725,45.2911,182419.0
2021-08-31 10:30:00,48.67,48.68,48.64,48.67,85230.0,45.2818,45.2911,45.2539,45.2818,85230.0
2021-08-31 10:40:00,48.68,48.69,48.65,48.66,112638.0,45.2911,45.3004,45.2632,45.2725,112638.0
2021-08-31 10:50:00,48.65,48.66,48.57,48.59,639496.0,45.2632,45.2725,45.1888,45.2074,639496.0
2021-08-31 11:00:00,48.59,48.66,48.59,48.64,274519.0,45.2074,45.2725,45.2074,45.2539,274519.0
2021-08-31 11:10:00,48.64,48.68,48.63,48.65,78247.0,45.2539,45.2911,45.2446,45.2632,78247.0
2021-08-31 11:20:00,48.66,48.68,48.59,48.61,125367.0,45.2725,45.2911,45.2074,45.226,125367.0
2021-08-31 11:30:00,48.61,48.66,48.6,48.65,81689.0,45.226,45.2725,45.2167,45.2632,81689.0
2021-08-31 11:40:00,48.64,48.68,48.64,48.66,51667.0,45.2539,45.2911,45.2539,45.2725,51667.0
2021-08-31 11:50:00,48.66,48.67,48.61,48.62,90124.0,45.2725,45.2818,45.226,45.2353,90124.0
2021-08-31 12:00:00,48.63,48.64,48.61,48.64,38996.0,45.2446,45.2539,45.226,45.2539,38996.0
2021-08-31 12:10:00,48.64,48.65,48.61,48.62,34211.0,45.2539,45.2632,45.226,45.2353,34211.0
2021-08-31 12:20:00,48.61,48.66,48.61,48.66,19586.0,45.226,45.2725,45.226,45.2725,19586.0
2021-08-31 12:30:00,48.66,48.66,48.63,48.64,18988.0,45.2725,45.2725,45.2446,45.2539,18988.0
2021-08-31 12:40:00,48.63,48.65,48.63,48.64,18802.0,45.2446,45.2632,45.2446,45.2539,18802.0
2021-08-31 12:50:00,48.65,48.65,48.64,48.64,19830.0,45.2632,45.2632,45.2539,45.2539,19830.0
2021-08-31 13:00:00,48.65,48.65,48.63,48.64,18002.0,45.2632,45.2632,45.2446,45.2539,18002.0
2021-08-31 13:10:00,48.63,48.64,48.61,48.63,23804.0,45.2446,45.2539,45.226,45.2446,23804.0
2021-08-31 13:20:00,48.62,48.62,48.57,48.58,171496.0,45.2353,45.2353,45.1888,45.1981,171496.0
2021-08-31 13:30:00,48.58,48.6,48.57,48.59,79367.0,45.1981,45.2167,45.1888,45.2074,79367.0
2021-08-31 13:40:00,48.59,48.59,48.58,48.58,5401.0,45.2074,45.2074,45.1981,45.1981,5401.0
2021-08-31 13:50:00,48.59,48.61,48.59,48.6,36765.0,45.2074,45.226,45.2074,45.2167,36765.0
2021-08-31 14:00:00,48.61,48.61,48.6,48.6,6085.0,45.226,45.226,45.2167,45.2167,6085.0
2021-08-31 14:10:00,48.6,48.61,48.59,48.61,6727.0,45.2167,45.226,45.2074,45.226,6727.0
2021-08-31 14:20:00,48.61,48.63,48.6,48.61,67528.0,45.226,45.2446,45.2167,45.226,67528.0
2021-08-31 14:30:00,48.61,48.62,48.61,48.62,3000.0,45.226,45.2353,45.226,45.2353,3000.0
2021-08-31 14:40:00,48.62,48.62,48.6,48.61,25497.0,45.2353,45.2353,45.2167,45.226,25497.0
2021-08-31 14:50:00,48.61,48.61,48.59,48.61,84398.0,45.226,45.226,45.2074,45.226,84398.0
2021-08-31 15:00:00,48.61,48.61,48.59,48.59,40282.0,45.226,45.226,45.2074,45.2074,40282.0
2021-08-31 15:10:00,48.59,48.6,48.57,48.58,51134.0,45.2074,45.2167,45.1888,45.1981,51134.0
2021-08-31 15:20:00,48.58,48.6,48.56,48.58,108039.0,45.1981,45.2167,45.1795,45.1981,108039.0
2021-08-31 15:30:00,48.59,48.61,48.58,48.61,11041.0,45.2074,45.226,45.1981,45.226,11041.0
2021-08-31 15:40:00,48.61,48.64,48.61,48.63,51293.0,45.226,45.2539,45.226,45.2446,51293.0
2021-08-31 15:50:00,48.62,48.65,48.56,48.59,688231.0,45.2353,45.2632,45.1795,45.2074,688231.0
2021-09-01 09:30:00,48.77,48.85,48.75,48.84,446414.0,45.3749,45.4493,45.3563,45.44,446414.0
2021-09-01 09:40:00,48.84,48.85,48.79,48.8,90053.0,45.44,45.4493,45.3935,45.4028,90053.0
2021-09-01 09:50:00,48.8,48.81,48.76,48.8,110990.0,45.4028,45.4121,45.3656,45.4028,110990.0
2021-09-01 10:00:00,48.78,48.84,48.78,48.8,325706.0,45.3842,45.44,45.3842,45.4028,325706.0
2021-09-01 10:10:00,48.81,48.81,48.77,48.81,49983.0,45.4121,45.4121,45.3749,45.4121,49983.0
2021-09-01 10:20:00,48.81,48.82,48.79,48.79,72666.0,45.4121,45.4214,45.3935,45.3935,72666.0
2021-09-01 10:30:00,48.8,48.84,48.8,48.82,81879.0,45.4028,45.44,45.4028,45.4214,81879.0
2021-09-01 10:40:00,48.82,48.85,48.81,48.83,95700.0,45.4214,45.4493,45.4121,45.4307,95700.0
2021-09-01 10:50:00,48.84,48.88,48.83,48.87,118464.0,45.44,45.4772,45.4307,45.4679,118464.0
2021-09-01 11:00:00,48.87,48.88,48.81,48.84,90777.0,45.4679,45.4772,45.4121,45.44,90777.0
2021-09-01 11:10:00,48.84,48.87,48.83,48.86,82215.0,45.44,45.4679,45.4307,45.4586,82215.0
2021-09-01 11:20:00,48.86,48.88,48.84,48.88,37230.0,45.4586,45.4772,45.44,45.4772,37230.0
2021-09-01 11:30:00,48.87,48.91,48.87,48.9,83722.0,45.4679,45.5051,45.4679,45.4958,83722.0
2021-09-01 11:40:00,48.9,48.91,48.89,48.9,58095.0,45.4958,45.5051,45.4865,45.4958,58095.0
2021-09-01 11:50:00,48.9,48.9,48.89,48.9,21907.0,45.4958,45.4958,45.4865,45.4958,21907.0
2021-09-01 12:00:00,48.9,48.92,48.88,48.92,68306.0,45.4958,45.5144,45.4772,45.5144,68306.0
2021-09-01 12:10:00,48.91,48.92,48.91,48.92,73154.0,45.5051,45.5144,45.5051,45.5144,73154.0
2021-09-01 12:20:00,48.92,48.96,48.92,48.96,95020.0,45.5144,45.5516,45.5144,45.5516,95020.0
2021-09-01 12:30:00,48.96,48.96,48.93,48.95,86259.0,45.5516,45.5516,45.5237,45.5423,86259.0
2021-09-01 12:40:00,48.94,48.94,48.93,48.94,8721.0,45.533,45.533,45.5237,45.533,8721.0
2021-09-01 12:50:00,48.94,48.95,48.92,48.93,68177.0,45.533,45.5423,45.5144,45.5237,68177.0
2021-09-01 13:00:00,48.93,48.93,48.91,48.91,89957.0,45.5237,45.5237,45.5051,45.5051,89957.0
2021-09-01 13:10:00,48.92,48.93,48.91,48.91,91014.0,45.5144,45.5237,45.5051,45.5051,91014.0
2021-09-01 13:20:00,48.92,48.93,48.9,48.91,45456.0,45.5144,45.5237,45.4958,45.5051,45456.0
2021-09-01 13:30:00,48.91,48.92,48.89,48.9,67228.0,45.5051,45.5144,45.4865,45.4958,67228.0
2021-09-01 13:40:00,48.9,48.9,48.88,48.89,21676.0,45.4958,45.4958,45.4772,45.4865,21676.0
2021-09-01 13:50:00,48.89,48.9,48.87,48.87,38900.0,45.4865,45.4958,45.4679,45.4679,38900.0
2021-09-01 14:00:00,48.88,48.9,48.87,48.9,25958.0,45.4772,45.4958,45.4679,45.4958,25958.0
2021-09-01 14:10:00,48.9,48.9,48.86,48.87,30183.0,45.4958,45.4958,45.4586,45.4679,30183.0
2021-09-01 14:20:00,48.87,48.89,48.86,48.89,15339.0,45.4679,45.4865,45.4586,45.4865,15339.0
2021-09-01 14:30:00,48.89,48.89,48.85,48.87,246205.0,45.4865,45.4865,45.4493,45.4679,246205.0
2021-09-01 14:40:00,48.87,48.88,48.84,48.84,79270.0,45.4679,45.4772,45.44,45.44,79270.0
2021-09-01 14:50:00,48.84,48.88,48.84,48.88,84654.0,45.44,45.4772,45.44,45.4772,84654.0
2021-09-01 15:00:00,48.87,48.88,48.84,48.86,139748.0,45.4679,45.4772,45.44,45.4586,139748.0
2021-09-01 15:10:00,48.86,48.88,48.85,48.88,89274.0,45.4586,45.4772,45.4493,45.4772,89274.0
2021-09-01 15:20:00,48.88,48.88,48.83,48.85,94440.0,45.4772,45.4772,45.4307,45.4493,94440.0
2021-09-01 15:30:00,48.84,48.85,48.84,48.85,71082.0,45.44,45.4493,45.44,45.4493,71082.0
2021-09-01 15:40:00,48.84,48.86,48.83,48.84,124912.0,45.44,45.4586,45.4307,45.44,124912.0
2021-09-01 15:50:00,48.84,48.85,48.82,48.85,175838.0,45.44,45.4493,45.4214,45.4493,175838.0
2021-09-02 09:30:00,49.21,49.24,49.11,49.14,162128.0,45.7842,45.8121,45.6912,45.7191,162128.0
2021-09-02 09:40:00,49.15,49.22,49.14,49.18,112690.0,45.7284,45.7935,45.7191,45.7563,112690.0
2021-09-02 09:50:00,49.18,49.19,49.14,49.15,75784.0,45.7563,45.7656,45.7191,45.7284,75784.0
2021-09-02 10:00:00,49.16,49.18,49.12,49.13,192662.0,45.7377,45.7563,45.7005,45.7098,192662.0
2021-09-02 10:10:00,49.13,49.16,49.11,49.13,135706.0,45.7098,45.7377,45.6912,45.7098,135706.0
2021-09-02 10:20:00,49.14,49.21,49.13,49.21,103270.0,45.7191,45.7842,45.7098,45.7842,103270.0
2021-09-02 10:30:00,49.22,49.25,49.2,49.22,134734.0,45.7935,45.8214,45.7749,45.7935,134734.0
2021-09-02 10:40:00,49.23,49.25,49.21,49.24,78879.0,45.8028,45.8214,45.7842,45.8121,78879.0
2021-09-02 10:50:00,49.24,49.28,49.24,49.27,67718.0,45.8121,45.8494,45.8121,45.8401,67718.0
2021-09-02 11:00:00,49.28,49.28,49.26,49.26,37702.0,45.8494,45.8494,45.8308,45.8308,37702.0
2021-09-02 11:10:00,49.25,49.29,49.25,49.28,34807.0,45.8214,45.8587,45.8214,45.8494,34807.0
2021-09-02 11:20:00,49.28,49.28,49.25,49.28,34983.0,45.8494,45.8494,45.8214,45.8494,34983.0
2021-09-02 11:30:00,49.28,49.29,49.26,49.27,27467.0,45.8494,45.8587,45.8308,45.8401,27467.0
2021-09-02 11:40:00,49.27,49.28,49.25,49.26,65963.0,45.8401,45.8494,45.8214,45.8308,65963.0
2021-09-02 11:50:00,49.26,49.26,49.23,49.24,27999.0,45.8308,45.8308,45.8028,45.8121,27999.0
2021-09-02 12:00:00,49.23,49.24,49.16,49.17,51591.0,45.8028,45.8121,45.7377,45.747,51591.0
2021-09-02 12:10:00,49.17,49.17,49.15,49.16,51692.0,45.747,45.747,45.7284,45.7377,51692.0
2021-09-02 12:20:00,49.16,49.18,49.16,49.18,28905.0,45.7377,45.7563,45.7377,45.7563,28905.0
2021-09-02 12:30:00,49.18,49.18,49.14,49.15,25697.0,45.7563,45.7563,45.7191,45.7284,25697.0
2021-09-02 12:40:00,49.15,49.17,49.14,49.16,39074.0,45.7284,45.747,45.7191,45.7377,39074.0
2021-09-02 12:50:00,49.16,49.18,49.16,49.18,46726.0,45.7377,45.7563,45.7377,45.7563,46726.0
2021-09-02 13:00:00,49.18,49.18,49.17,49.18,3100.0,45.7563,45.7563,45.747,45.7563,3100.0
2021-09-02 13:10:00,49.18,49.18,49.17,49.18,9571.0,45.7563,45.7563,45.747,45.7563,9571.0
2021-09-02 13:20:00,49.18,49.18,49.15,49.16,53756.0,45.7563,45.7563,45.7284,45.7377,53756.0
2021-09-02 13:30:00,49.17,49.18,49.15,49.16,41268.0,45.747,45.7563,45.7284,45.7377,41268.0
2021-09-02 13:40:00,49.17,49.17,49.15,49.16,9573.0,45.747,45.747,45.7284,45.7377,9573.0
2021-09-02 13:50:00,49.15,49.17,49.15,49.16,26232.0,45.7284,45.747,45.7284,45.7377,26232.0
2021-09-02 14:00:00,49.16,49.17,49.15,49.17,60744.0,45.7377,45.747,45.7284,45.747,60744.0
2021-09-02 14:10:00,49.17,49.19,49.16,49.19,33040.0,45.747,45.7656,45.7377,45.7656,33040.0
2021-09-02 14:20:00,49.19,49.22,49.17,49.19,833074.0,45.7656,45.7935,45.747,45.7656,833074.0
2021-09-02 14:30:00,49.19,49.2,49.18,49.19,33315.0,45.7656,45.7749,45.7563,45.7656,33315.0
2021-09-02 14:40:00,49.19,49.21,49.18,49.19,70751.0,45.7656,45.7842,45.7563,45.7656,70751.0
2021-09-02 14:50:00,49.19,49.2,49.18,49.2,27982.0,45.7656,45.7749,45.7563,45.7749,27982.0
2021-09-02 15:00:00,49.2,49.21,49.2,49.2,51527.0,45.7749,45.7842,45.7749,45.7749,51527.0
2021-09-02 15:10:00,49.2,49.2,49.18,49.18,79750.0,45.7749,45.7749,45.7563,45.7563,79750.0
2021-09-02 15:20:00,49.18,49.19,49.16,49.17,23740.0,45.7563,45.7656,45.7377,45.747,23740.0
2021-09-02 15:30:00,49.16,49.18,49.15,49.18,42429.0,45.7377,45.7563,45.7284,45.7563,42429.0
2021-09-02 15:40:00,49.18,49.19,49.17,49.18,46649.0,45.7563,45.7656,45.747,45.7563,46649.0
2021-09-02 15:50:00,49.17,49.2,49.16,49.2,116533.0,45.747,45.7749,45.7377,45.7749,116533.0
2021-09-03 09:30:00,49.5,49.56,49.44,49.46,164614.0,46.054,46.1099,45.9982,46.0168,164614.0
2021-09-03 09:40:00,49.46,49.52,49.44,49.52,152189.0,46.0168,46.0727,45.9982,46.0727,152189.0
2021-09-03 09:50:00,49.51,49.59,49.49,49.58,154744.0,46.0633,46.1378,46.0447,46.1285,154744.0
2021-09-03 10:00:00,49.58,49.58,49.52,49.54,101890.0,46.1285,46.1285,46.0727,46.0913,101890.0
2021-09-03 10:10:00,49.54,49.58,49.53,49.54,119891.0,46.0913,46.1285,46.082,46.0913,119891.0
2021-09-03 10:20:00,49.54,49.58,49.54,49.58,39374.0,46.0913,46.1285,46.0913,46.1285,39374.0
2021-09-03 10:30:00,49.58,49.6,49.55,49.55,138251.0,46.1285,46.1471,46.1006,46.1006,138251.0
2021-09-03 10:40:00,49.55,49.58,49.54,49.54,55389.0,46.1006,46.1285,46.0913,46.0913,55389.0
2021-09-03 10:50:00,49.55,49.58,49.53,49.57,84762.0,46.1006,46.1285,46.082,46.1192,84762.0
2021-09-03 11:00:00,49.58,49.6,49.55,49.59,83503.0,46.1285,46.1471,46.1006,46.1378,83503.0
2021-09-03 11:10:00,49.61,49.63,49.56,49.58,105032.0,46.1564,46.175,46.1099,46.1285,105032.0
2021-09-03 11:20:00,49.58,49.61,49.57,49.6,36910.0,46.1285,46.1564,46.1192,46.1471,36910.0
2021-09-03 11:30:00,49.59,49.61,49.58,49.59,56911.0,46.1378,46.1564,46.1285,46.1378,56911.0
2021-09-03 11:40:00,49.59,49.62,49.59,49.61,38319.0,46.1378,46.1657,46.1378,46.1564,38319.0
2021-09-03 11:50:00,49.62,49.62,49.58,49.59,64687.0,46.1657,46.1657,46.1285,46.1378,64687.0
2021-09-03 12:00:00,49.58,49.6,49.58,49.6,31599.0,46.1285,46.1471,46.1285,46.1471,31599.0
2021-09-03 12:10:00,49.6,49.61,49.59,49.59,26572.0,46.1471,46.1564,46.1378,46.1378,26572.0
2021-09-03 12:20:00,49.58,49.61,49.58,49.6,39798.0,46.1285,46.1564,46.1285,46.1471,39798.0
2021-09-03 12:30:00,49.61,49.61,49.59,49.61,47981.0,46.1564,46.1564,46.1378,46.1564,47981.0
2021-09-03 12:40:00,49.61,49.61,49.59,49.61,81664.0,46.1564,46.1564,46.1378,46.1564,81664.0
2021-09-03 12:50:00,49.61,49.65,49.6,49.65,19129.0,46.1564,46.1936,46.1471,46.1936,19129.0
2021-09-03 13:00:00,49.65,49.66,49.64,49.66,29319.0,46.1936,46.2029,46.1843,46.2029,29319.0
2021-09-03 13:10:00,49.66,49.68,49.65,49.68,22055.0,46.2029,46.2215,46.1936,46.2215,22055.0
2021-09-03 13:20:00,49.68,49.7,49.67,49.7,33715.0,46.2215,46.2401,46.2122,46.2401,33715.0
2021-09-03 13:30:00,49.69,49.7,49.69,49.7,20402.0,46.2308,46.2401,46.2308,46.2401,20402.0
2021-09-03 13:40:00,49.7,49.71,49.68,49.7,45246.0,46.2401,46.2494,46.2215,46.2401,45246.0
2021-09-03 13:50:00,49.7,49.72,49.69,49.71,33396.0,46.2401,46.2587,46.2308,46.2494,33396.0
2021-09-03 14:00:00,49.71,49.71,49.69,49.7,33146.0,46.2494,46.2494,46.2308,46.2401,33146.0
2021-09-03 14:10:00,49.7,49.72,49.69,49.71,22588.0,46.2401,46.2587,46.2308,46.2494,22588.0
2021-09-03 14:20:00,49.71,49.71,49.7,49.71,19099.0,46.2494,46.2494,46.2401,46.2494,19099.0
2021-09-03 14:30:00,49.71,49.71,49.7,49.71,17213.0,46.2494,46.2494,46.2401,46.2494,17213.0
2021-09-03 14:40:00,49.71,49.71,49.7,49.71,29276.0,46.2494,46.2494,46.2401,46.2494,29276.0
2021-09-03 14:50:00,49.71,49.72,49.7,49.72,51040.0,46.2494,46.2587,46.2401,46.2587,51040.0
2021-09-03 15:00:00,49.72,49.73,49.71,49.72,37709.0,46.2587,46.268,46.2494,46.2587,37709.0
2021-09-03 15:10:00,49.72,49.73,49.71,49.73,56248.0,46.2587,46.268,46.2494,46.268,56248.0
2021-09-03 15:20:00,49.72,49.73,49.71,49.72,53948.0,46.2587,46.268,46.2494,46.2587,53948.0
2021-09-03 15:30:00,49.72,49.73,49.71,49.72,57878.0,46.2587,46.268,46.2494,46.2587,57878.0
2021-09-03 15:40:00,49.72,49.73,49.69,49.72,168753.0,46.2587,46.268,46.2308,46.2587,168753.0
2021-09-03 15:50:00,49.72,49.73,49.68,49.69,265765.0,46.2587,46.268,46.2215,46.2308,265765.0
2021-09-07 09:30:00,49.23,49.29,49.2,49.27,225384.0,45.8028,45.8587,45.7749,45.8401,225384.0
2021-09-07 09:40:00,49.26,49.38,49.26,49.37,112393.0,45.8308,45.9424,45.8308,45.9331,112393.0
2021-09-07 09:50:00,49.37,49.39,49.34,49.39,80153.0,45.9331,45.9517,45.9052,45.9517,80153.0
2021-09-07 10:00:00,49.39,49.4,49.3,49.31,211386.0,45.9517,45.961,45.868,45.8773,211386.0
2021-09-07 10:10:00,49.32,49.32,49.27,49.27,200905.0,45.8866,45.8866,45.8401,45.8401,200905.0
2021-09-07 10:20:00,49.27,49.31,49.25,49.31,84372.0,45.8401,45.8773,45.8214,45.8773,84372.0
2021-09-07 10:30:00,49.31,49.34,49.28,49.3,81212.0,45.8773,45.9052,45.8494,45.868,81212.0
2021-09-07 10:40:00,49.3,49.35,49.3,49.34,83164.0,45.868,45.9145,45.868,45.9052,83164.0
2021-09-07 10:50:00,49.34,49.36,49.32,49.36,88901.0,45.9052,45.9238,45.8866,45.9238,88901.0
2021-09-07 11:00:00,49.36,49.36,49.29,49.3,71662.0,45.9238,45.9238,45.8587,45.868,71662.0
2021-09-07 11:10:00,49.29,49.33,49.29,49.33,44509.0,45.8587,45.8959,45.8587,45.8959,44509.0
2021-09-07 11:20:00,49.34,49.34,49.29,49.32,80889.0,45.9052,45.9052,45.8587,45.8866,80889.0
2021-09-07 11:30:00,49.32,49.37,49.31,49.37,71034.0,45.8866,45.9331,45.8773,45.9331,71034.0
2021-09-07 11:40:00,49.37,49.37,49.35,49.37,41108.0,45.9331,45.9331,45.9145,45.9331,41108.0
2021-09-07 11:50:00,49.37,49.4,49.36,49.38,92380.0,45.9331,45.961,45.9238,45.9424,92380.0
2021-09-07 12:00:00,49.38,49.42,49.38,49.4,78947.0,45.9424,45.9796,45.9424,45.961,78947.0
2021-09-07 12:10:00,49.39,49.39,49.36,49.37,52546.0,45.9517,45.9517,45.9238,45.9331,52546.0
2021-09-07 12:20:00,49.37,49.38,49.34,49.35,45762.0,45.9331,45.9424,45.9052,45.9145,45762.0
2021-09-07 12:30:00,49.34,49.39,49.34,49.37,113726.0,45.9052,45.9517,45.9052,45.9331,113726.0
2021-09-07 12:40:00,49.38,49.4,49.36,49.37,75505.0,45.9424,45.961,45.9238,45.9331,75505.0
2021-09-07 12:50:00,49.37,49.37,49.34,49.37,118787.0,45.9331,45.9331,45.9052,45.9331,118787.0
2021-09-07 13:00:00,49.37,49.4,49.36,49.39,24804.0,45.9331,45.961,45.9238,45.9517,24804.0
2021-09-07 13:10:00,49.4,49.42,49.39,49.41,47315.0,45.961,45.9796,45.9517,45.9703,47315.0
2021-09-07 13:20:00,49.41,49.42,49.4,49.41,12055.0,45.9703,45.9796,45.961,45.9703,12055.0
2021-09-07 13:30:00,49.41,49.43,49.4,49.43,42357.0,45.9703,45.9889,45.961,45.9889,42357.0
2021-09-07 13:40:00,49.43,49.43,49.41,49.42,5601.0,45.9889,45.9889,45.9703,45.9796,5601.0
2021-09-07 13:50:00,49.42,49.43,49.41,49.43,16796.0,45.9796,45.9889,45.9703,45.9889,16796.0
2021-09-07 14:00:00,49.43,49.44,49.4,49.41,35878.0,45.9889,45.9982,45.961,45.9703,35878.0
2021-09-07 14:10:00,49.41,49.43,49.4,49.41,20284.0,45.9703,45.9889,45.961,45.9703,20284.0
2021-09-07 14:20:00,49.4,49.42,49.4,49.41,19867.0,45.961,45.9796,45.961,45.9703,19867.0
2021-09-07 14:30:00,49.41,49.42,49.4,49.41,34564.0,45.9703,45.9796,45.961,45.9703,34564.0
2021-09-07 14:40:00,49.41,49.42,49.41,49.42,10293.0,45.9703,45.9796,45.9703,45.9796,10293.0
2021-09-07 14:50:00,49.42,49.44,49.41,49.43,30404.0,45.9796,45.9982,45.9703,45.9889,30404.0
2021-09-07 15:00:00,49.43,49.43,49.4,49.41,31609.0,45.9889,45.9889,45.961,45.9703,31609.0
2021-09-07 15:10:00,49.41,49.42,49.39,49.4,25263.0,45.9703,45.9796,45.9517,45.961,25263.0
2021-09-07 15:20:00,49.4,49.4,49.38,49.39,43997.0,45.961,45.961,45.9424,45.9517,43997.0
2021-09-07 15:30:00,49.39,49.4,49.37,49.38,82026.0,45.9517,45.961,45.9331,45.9424,82026.0
2021-09-07 15:40:00,49.37,49.39,49.37,49.39,52071.0,45.9331,45.9517,45.9331,45.9517,52071.0
2021-09-07 15:50:00,49.39,49.41,49.36,49.38,229610.0,45.9517,45.9703,45.9238,45.9424,229610.0
2021-09-08 09:30:00,49.17,49.24,49.13,49.2,96942.0,45.747,45.8121,45.7098,45.7749,96942.0
2021-09-08 09:40:00,49.19,49.19,49.13,49.13,45469.0,45.7656,45.7656,45.7098,45.7098,45469.0
2021-09-08 09:50:00,49.13,49.13,49.06,49.1,49012.0,45.7098,45.7098,45.6447,45.6819,49012.0
2021-09-08 10:00:00,49.1,49.14,49.05,49.11,86362.0,45.6819,45.7191,45.6354,45.6912,86362.0
2021-09-08 10:10:00,49.11,49.11,49.04,49.05,57249.0,45.6912,45.6912,45.6261,45.6354,57249.0
2021-09-08 10:20:00,49.05,49.07,49.02,49.05,127709.0,45.6354,45.654,45.6075,45.6354,127709.0
2021-09-08 10:30:00,49.05,49.05,48.92,48.93,157243.0,45.6354,45.6354,45.5144,45.5237,157243.0
2021-09-08 10:40:00,48.92,48.93,48.87,48.91,99397.0,45.5144,45.5237,45.4679,45.5051,99397.0
2021-09-08 10:50:00,48.91,48.91,48.83,48.88,58217.0,45.5051,45.5051,45.4307,45.4772,58217.0
2021-09-08 11:00:00,48.87,48.92,48.87,48.89,83573.0,45.4679,45.5144,45.4679,45.4865,83573.0
2021-09-08 11:10:00,48.9,48.95,48.9,48.92,40673.0,45.4958,45.5423,45.4958,45.5144,40673.0
2021-09-08 11:20:00,48.92,48.97,48.92,48.95,37798.0,45.5144,45.5609,45.5144,45.5423,37798.0
2021-09-08 11:30:00,48.95,48.97,48.91,48.93,33219.0,45.5423,45.5609,45.5051,45.5237,33219.0
2021-09-08 11:40:00,48.93,48.95,48.91,48.92,33470.0,45.5237,45.5423,45.5051,45.5144,33470.0
2021-09-08 11:50:00,48.92,48.93,48.9,48.91,21008.0,45.5144,45.5237,45.4958,45.5051,21008.0
2021-09-08 12:00:00,48.91,48.97,48.88,48.96,37623.0,45.5051,45.5609,45.4772,45.5516,37623.0
2021-09-08 12:10:00,48.97,49.01,48.96,49.01,21284.0,45.5609,45.5982,45.5516,45.5982,21284.0
2021-09-08 12:20:00,49.02,49.07,49.02,49.03,27330.0,45.6075,45.654,45.6075,45.6168,27330.0
2021-09-08 12:30:00,49.03,49.04,48.99,49.0,51042.0,45.6168,45.6261,45.5795,45.5889,51042.0
2021-09-08 12:40:00,49.0,49.01,48.95,48.98,11296.0,45.5889,45.5982,45.5423,45.5702,11296.0
2021-09-08 12:50:00,48.98,48.99,48.94,48.95,24727.0,45.5702,45.5795,45.533,45.5423,24727.0
2021-09-08 13:00:00,48.95,48.99,48.92,48.94,40114.0,45.5423,45.5795,45.5144,45.533,40114.0
2021-09-08 13:10:00,48.94,48.98,48.93,48.98,19789.0,45.533,45.5702,45.5237,45.5702,19789.0
2021-09-08 13:20:00,48.98,49.0,48.96,48.99,15335.0,45.5702,45.5889,45.5516,45.5795,15335.0
2021-09-08 13:30:00,48.99,49.0,48.97,48.98,10205.0,45.5795,45.5889,45.5609,45.5702,10205.0
2021-09-08 13:40:00,48.98,49.03,48.98,49.02,9102.0,45.5702,45.6168,45.5702,45.6075,9102.0
2021-09-08 13:50:00,49.02,49.02,48.97,48.98,9373.0,45.6075,45.6075,45.5609,45.5702,9373.0
2021-09-08 14:00:00,48.98,49.03,48.98,49.03,13470.0,45.5702,45.6168,45.5702,45.6168,13470.0
2021-09-08 14:10:00,49.03,49.05,49.01,49.02,11841.0,45.6168,45.6354,45.5982,45.6075,11841.0
2021-09-08 14:20:00,49.02,49.03,49.01,49.02,20262.0,45.6075,45.6168,45.5982,45.6075,20262.0
2021-09-08 14:30:00,49.03,49.03,49.01,49.03,19663.0,45.6168,45.6168,45.5982,45.6168,19663.0
2021-09-08 14:40:00,49.02,49.03,49.0,49.01,10413.0,45.6075,45.6168,45.5889,45.5982,10413.0
2021-09-08 14:50:00,49.0,49.0,48.98,49.0,10421.0,45.5889,45.5889,45.5702,45.5889,10421.0
2021-09-08 15:00:00,49.0,49.02,48.98,49.02,12820.0,45.5889,45.6075,45.5702,45.6075,12820.0
2021-09-08 15:10:00,49.01,49.04,49.01,49.03,38197.0,45.5982,45.6261,45.5982,45.6168,38197.0
2021-09-08 15:20:00,49.04,49.05,49.02,49.03,8860.0,45.6261,45.6354,45.6075,45.6168,8860.0
2021-09-08 15:30:00,49.03,49.03,49.01,49.02,20062.0,45.6168,45.6168,45.5982,45.6075,20062.0
2021-09-08 15:40:00,49.02,49.03,49.0,49.0,32832.0,45.6075,45.6168,45.5889,45.5889,32832.0
2021-09-08 15:50:00,49.0,49.03,48.99,49.0,165535.0,45.5889,45.6168,45.5795,45.5889,165535.0
2021-09-09 09:30:00,49.34,49.38,49.25,49.37,78364.0,45.9052,45.9424,45.8214,45.9331,78364.0
2021-09-09 09:40:00,49.37,49.38,49.3,49.3,405557.0,45.9331,45.9424,45.868,45.868,405557.0
2021-09-09 09:50:00,49.3,49.33,49.27,49.31,119641.0,45.868,45.8959,45.8401,45.8773,119641.0
2021-09-09 10:00:00,49.3,49.32,49.28,49.32,71979.0,45.868,45.8866,45.8494,45.8866,71979.0
2021-09-09 10:10:00,49.32,49.32,49.28,49.29,52088.0,45.8866,45.8866,45.8494,45.8587,52088.0
2021-09-09 10:20:00,49.29,49.32,49.28,49.29,64165.0,45.8587,45.8866,45.8494,45.8587,64165.0
2021-09-09 10:30:00,49.3,49.32,49.28,49.32,54174.0,45.868,45.8866,45.8494,45.8866,54174.0
2021-09-09 10:40:00,49.32,49.32,49.28,49.29,33148.0,45.8866,45.8866,45.8494,45.8587,33148.0
2021-09-09 10:50:00,49.28,49.31,49.28,49.29,26041.0,45.8494,45.8773,45.8494,45.8587,26041.0
2021-09-09 11:00:00,49.29,49.31,49.28,49.28,58037.0,45.8587,45.8773,45.8494,45.8494,58037.0
2021-09-09 11:10:00,49.29,49.3,49.25,49.26,18000.0,45.8587,45.868,45.8214,45.8308,18000.0
2021-09-09 11:20:00,49.26,49.29,49.25,49.28,81918.0,45.8308,45.8587,45.8214,45.8494,81918.0
2021-09-09 11:30:00,49.27,49.29,49.26,49.27,41900.0,45.8401,45.8587,45.8308,45.8401,41900.0
2021-09-09 11:40:00,49.27,49.29,49.26,49.27,14885.0,45.8401,45.8587,45.8308,45.8401,14885.0
2021-09-09 11:50:00,49.27,49.28,49.24,49.28,15575.0,45.8401,45.8494,45.8121,45.8494,15575.0
2021-09-09 12:00:00,49.28,49.28,49.26,49.27,18066.0,45.8494,45.8494,45.8308,45.8401,18066.0
2021-09-09 12:10:00,49.27,49.28,49.25,49.27,28751.0,45.8401,45.8494,45.8214,45.8401,28751.0
2021-09-09 12:20:00,49.28,49.29,49.27,49.28,9016.0,45.8494,45.8587,45.8401,45.8494,9016.0
2021-09-09 12:30:00,49.27,49.3,49.26,49.29,12317.0,45.8401,45.868,45.8308,45.8587,12317.0
2021-09-09 12:40:00,49.29,49.31,49.28,49.3,26146.0,45.8587,45.8773,45.8494,45.868,26146.0
2021-09-09 12:50:00,49.3,49.3,49.26,49.28,20860.0,45.868,45.868,45.8308,45.8494,20860.0
2021-09-09 13:00:00,49.28,49.31,49.27,49.3,35153.0,45.8494,45.8773,45.8401,45.868,35153.0
2021-09-09 13:10:00,49.31,49.32,49.3,49.3,42314.0,45.8773,45.8866,45.868,45.868,42314.0
2021-09-09 13:20:00,49.3,49.31,49.18,49.22,46600.0,45.868,45.8773,45.7563,45.7935,46600.0
2021-09-09 13:30:00,49.21,49.21,49.16,49.17,20790.0,45.7842,45.7842,45.7377,45.747,20790.0
2021-09-09 13:40:00,49.17,49.21,49.16,49.2,34484.0,45.747,45.7842,45.7377,45.7749,34484.0
2021-09-09 13:50:00,49.2,49.22,49.18,49.19,19667.0,45.7749,45.7935,45.7563,45.7656,19667.0
2021-09-09 14:00:00,49.19,49.25,49.18,49.24,68082.0,45.7656,45.8214,45.7563,45.8121,68082.0
2021-09-09 14:10:00,49.23,49.25,49.23,49.23,13098.0,45.8028,45.8214,45.8028,45.8028,13098.0
2021-09-09 14:20:00,49.23,49.3,49.23,49.29,127963.0,45.8028,45.868,45.8028,45.8587,127963.0
2021-09-09 14:30:00,49.29,49.3,49.27,49.28,21792.0,45.8587,45.868,45.8401,45.8494,21792.0
2021-09-09 14:40:00,49.28,49.32,49.25,49.31,14980.0,45.8494,45.8866,45.8214,45.8773,14980.0
2021-09-09 14:50:00,49.32,49.33,49.31,49.32,44508.0,45.8866,45.8959,45.8773,45.8866,44508.0
2021-09-09 15:00:00,49.32,49.33,49.31,49.32,22778.0,45.8866,45.8959,45.8773,45.8866,22778.0
2021-09-09 15:10:00,49.32,49.33,49.3,49.3,41542.0,45.8866,45.8959,45.868,45.868,41542.0
2021-09-09 15:20:00,49.3,49.32,49.3,49.31,44117.0,45.868,45.8866,45.868,45.8773,44117.0
2021-09-09 15:30:00,49.31,49.35,49.3,49.34,83024.0,45.8773,45.9145,45.868,45.9052,83024.0
2021-09-09 15:40:00,49.34,49.37,49.29,49.3,74067.0,45.9052,45.9331,45.8587,45.868,74067.0
2021-09-09 15:50:00,49.3,49.33,49.28,49.3,355058.0,45.868,45.8959,45.8494,45.868,355058.0
2021-09-10 09:30:00,49.43,49.48,49.39,49.44,220544.0,45.9889,46.0354,45.9517,45.9982,220544.0
2021-09-10 09:40:00,49.44,49.49,49.42,49.47,198777.0,45.9982,46.0447,45.9796,46.0261,198777.0
2021-09-10 09:50:00,49.47,49.5,49.45,49.49,30353.0,46.0261,46.054,46.0075,46.0447,30353.0
2021-09-10 10:00:00,49.49,49.49,49.44,49.46,22141.0,46.0447,46.0447,45.9982,46.0168,22141.0
2021-09-10 10:10:00,49.45,49.48,49.44,49.46,21203.0,46.0075,46.0354,45.9982,46.0168,21203.0
2021-09-10 10:20:00,49.46,49.46,49.38,49.39,66747.0,46.0168,46.0168,45.9424,45.9517,66747.0
2021-09-10 10:30:00,49.39,49.39,49.29,49.34,51314.0,45.9517,45.9517,45.8587,45.9052,51314.0
2021-09-10 10:40:00,49.34,49.39,49.34,49.37,21916.0,45.9052,45.9517,45.9052,45.9331,21916.0
2021-09-10 10:50:00,49.37,49.39,49.3,49.32,51890.0,45.9331,45.9517,45.868,45.8866,51890.0
2021-09-10 11:00:00,49.33,49.34,49.26,49.29,32143.0,45.8959,45.9052,45.8308,45.8587,32143.0
2021-09-10 11:10:00,49.28,49.29,49.25,49.26,33106.0,45.8494,45.8587,45.8214,45.8308,33106.0
2021-09-10 11:20:00,49.27,49.28,49.25,49.26,30613.0,45.8401,45.8494,45.8214,45.8308,30613.0
2021-09-10 11:30:00,49.25,49.31,49.24,49.3,23874.0,45.8214,45.8773,45.8121,45.868,23874.0
2021-09-10 11:40:00,49.28,49.33,49.27,49.28,23633.0,45.8494,45.8959,45.8401,45.8494,23633.0
2021-09-10 11:50:00,49.28,49.3,49.27,49.3,16800.0,45.8494,45.868,45.8401,45.868,16800.0
2021-09-10 12:00:00,49.3,49.36,49.29,49.34,64303.0,45.868,45.9238,45.8587,45.9052,64303.0
2021-09-10 12:10:00,49.34,49.35,49.31,49.32,14439.0,45.9052,45.9145,45.8773,45.8866,14439.0
2021-09-10 12:20:00,49.31,49.34,49.31,49.33,18847.0,45.8773,45.9052,45.8773,45.8959,18847.0
2021-09-10 12:30:00,49.33,49.36,49.32,49.35,19763.0,45.8959,45.9238,45.8866,45.9145,19763.0
2021-09-10 12:40:00,49.36,49.36,49.33,49.34,25314.0,45.9238,45.9238,45.8959,45.9052,25314.0
2021-09-10 12:50:00,49.34,49.34,49.31,49.32,7429.0,45.9052,45.9052,45.8773,45.8866,7429.0
2021-09-10 13:00:00,49.32,49.34,49.32,49.32,17544.0,45.8866,45.9052,45.8866,45.8866,17544.0
2021-09-10 13:10:00,49.32,49.34,49.3,49.32,10346.0,45.8866,45.9052,45.868,45.8866,10346.0
2021-09-10 13:20:00,49.33,49.34,49.31,49.32,28019.0,45.8959,45.9052,45.8773,45.8866,28019.0
2021-09-10 13:30:00,49.32,49.35,49.31,49.34,8713.0,45.8866,45.9145,45.8773,45.9052,8713.0
2021-09-10 13:40:00,49.34,49.35,49.32,49.33,13249.0,45.9052,45.9145,45.8866,45.8959,13249.0
2021-09-10 13:50:00,49.32,49.35,49.31,49.33,8166.0,45.8866,45.9145,45.8773,45.8959,8166.0
2021-09-10 14:00:00,49.34,49.36,49.34,49.36,18137.0,45.9052,45.9238,45.9052,45.9238,18137.0
2021-09-10 14:10:00,49.36,49.37,49.35,49.35,8822.0,45.9238,45.9331,45.9145,45.9145,8822.0
2021-09-10 14:20:00,49.35,49.36,49.34,49.34,21318.0,45.9145,45.9238,45.9052,45.9052,21318.0
2021-09-10 14:30:00,49.34,49.35,49.31,49.34,37053.0,45.9052,45.9145,45.8773,45.9052,37053.0
2021-09-10 14:40:00,49.34,49.36,49.34,49.34,28921.0,45.9052,45.9238,45.9052,45.9052,28921.0
2021-09-10 14:50:00,49.34,49.35,49.34,49.34,20568.0,45.9052,45.9145,45.9052,45.9052,20568.0
2021-09-10 15:00:00,49.34,49.35,49.31,49.32,55257.0,45.9052,45.9145,45.8773,45.8866,55257.0
2021-09-10 15:10:00,49.32,49.33,49.3,49.32,54661.0,45.8866,45.8959,45.868,45.8866,54661.0
2021-09-10 15:20:00,49.32,49.32,49.29,49.3,57477.0,45.8866,45.8866,45.8587,45.868,57477.0
2021-09-10 15:30:00,49.3,49.31,49.27,49.27,58148.0,45.868,45.8773,45.8401,45.8401,58148.0
2021-09-10 15:40:00,49.27,49.28,49.26,49.27,40002.0,45.8401,45.8494,45.8308,45.8401,40002.0
2021-09-10 15:50:00,49.27,49.29,49.26,49.29,198164.0,45.8401,45.8587,45.8308,45.8587,198164.0
2021-09-13 09:30:00,49.34,49.38,49.23,49.23,317745.0,45.9052,45.9424,45.8028,45.8028,317745.0
2021-09-13 09:40:00,49.23,49.27,49.19,49.25,113460.0,45.8028,45.8401,45.7656,45.8214,113460.0
2021-09-13 09:50:00,49.26,49.32,49.24,49.29,83183.0,45.8308,45.8866,45.8121,45.8587,83183.0
2021-09-13 10:00:00,49.3,49.32,49.24,49.26,82525.0,45.868,45.8866,45.8121,45.8308,82525.0
2021-09-13 10:10:00,49.25,49.28,49.22,49.28,92667.0,45.8214,45.8494,45.7935,45.8494,92667.0
2021-09-13 10:20:00,49.29,49.3,49.27,49.3,53702.0,45.8587,45.868,45.8401,45.868,53702.0
2021-09-13 10:30:00,49.3,49.3,49.26,49.3,28546.0,45.868,45.868,45.8308,45.868,28546.0
2021-09-13 10:40:00,49.3,49.35,49.3,49.34,43327.0,45.868,45.9145,45.868,45.9052,43327.0
2021-09-13 10:50:00,49.34,49.37,49.32,49.37,62737.0,45.9052,45.9331,45.8866,45.9331,62737.0
2021-09-13 11:00:00,49.37,49.37,49.33,49.34,34282.0,45.9331,45.9331,45.8959,45.9052,34282.0
2021-09-13 11:10:00,49.34,49.34,49.28,49.29,63239.0,45.9052,45.9052,45.8494,45.8587,63239.0
2021-09-13 11:20:00,49.29,49.33,49.27,49.31,72221.0,45.8587,45.8959,45.8401,45.8773,72221.0
2021-09-13 11:30:00,49.31,49.33,49.3,49.32,31388.0,45.8773,45.8959,45.868,45.8866,31388.0
2021-09-13 11:40:00,49.31,49.34,49.3,49.31,59223.0,45.8773,45.9052,45.868,45.8773,59223.0
2021-09-13 11:50:00,49.31,49.34,49.3,49.31,25927.0,45.8773,45.9052,45.868,45.8773,25927.0
2021-09-13 12:00:00,49.31,49.33,49.31,49.32,18325.0,45.8773,45.8959,45.8773,45.8866,18325.0
2021-09-13 12:10:00,49.32,49.35,49.32,49.34,59301.0,45.8866,45.9145,45.8866,45.9052,59301.0
2021-09-13 12:20:00,49.34,49.36,49.34,49.35,67134.0,45.9052,45.9238,45.9052,45.9145,67134.0
2021-09-13 12:30:00,49.35,49.36,49.34,49.35,38753.0,45.9145,45.9238,45.9052,45.9145,38753.0
2021-09-13 12:40:00,49.34,49.35,49.32,49.35,18606.0,45.9052,45.9145,45.8866,45.9145,18606.0
2021-09-13 12:50:00,49.35,49.36,49.33,49.35,16920.0,45.9145,45.9238,45.8959,45.9145,16920.0
2021-09-13 13:00:00,49.35,49.36,49.35,49.35,10806.0,45.9145,45.9238,45.9145,45.9145,10806.0
2021-09-13 13:10:00,49.36,49.36,49.32,49.33,15834.0,45.9238,45.9238,45.8866,45.8959,15834.0
2021-09-13 13:20:00,49.33,49.33,49.3,49.3,20187.0,45.8959,45.8959,45.868,45.868,20187.0
2021-09-13 13:30:00,49.3,49.31,49.29,49.3,10180.0,45.868,45.8773,45.8587,45.868,10180.0
2021-09-13 13:40:00,49.29,49.3,49.28,49.3,23019.0,45.8587,45.868,45.8494,45.868,23019.0
2021-09-13 13:50:00,49.29,49.3,49.27,49.29,19496.0,45.8587,45.868,45.8401,45.8587,19496.0
2021-09-13 14:00:00,49.29,49.31,49.28,49.3,17566.0,45.8587,45.8773,45.8494,45.868,17566.0
2021-09-13 14:10:00,49.29,49.3,49.24,49.26,31793.0,45.8587,45.868,45.8121,45.8308,31793.0
2021-09-13 14:20:00,49.25,49.26,49.25,49.26,19580.0,45.8214,45.8308,45.8214,45.8308,19580.0
2021-09-13 14:30:00,49.26,49.26,49.24,49.25,15790.0,45.8308,45.8308,45.8121,45.8214,15790.0
2021-09-13 14:40:00,49.24,49.29,49.24,49.29,29584.0,45.8121,45.8587,45.8121,45.8587,29584.0
2021-09-13 14:50:00,49.29,49.31,49.27,49.3,20267.0,45.8587,45.8773,45.8401,45.868,20267.0
2021-09-13 15:00:00,49.3,49.3,49.24,49.26,36801.0,45.868,45.868,45.8121,45.8308,36801.0
2021-09-13 15:10:00,49.26,49.35,49.26,49.3,917758.0,45.8308,45.9145,45.8308,45.868,917758.0
2021-09-13 15:20:00,49.3,49.32,49.29,49.32,27022.0,45.868,45.8866,45.8587,45.8866,27022.0
2021-09-13 15:30:00,49.31,49.33,49.29,49.3,45167.0,45.8773,45.8959,45.8587,45.868,45167.0
2021-09-13 15:40:00,49.3,49.33,49.3,49.32,54786.0,45.868,45.8959,45.868,45.8866,54786.0
2021-09-13 15:50:00,49.32,49.4,49.32,49.39,253714.0,45.8866,45.961,45.8866,45.9517,253714.0
2021-09-14 09:30:00,49.5,49.56,49.48,49.48,99732.0,46.054,46.1099,46.0354,46.0354,99732.0
2021-09-14 09:40:00,49.48,49.49,49.4,49.42,74710.0,46.0354,46.0447,45.961,45.9796,74710.0
2021-09-14 09:50:00,49.41,49.42,49.32,49.33,119737.0,45.9703,45.9796,45.8866,45.8959,119737.0
2021-09-14 10:00:00,49.32,49.32,49.26,49.31,116131.0,45.8866,45.8866,45.8308,45.8773,116131.0
2021-09-14 10:10:00,49.3,49.31,49.27,49.29,54124.0,45.868,45.8773,45.8401,45.8587,54124.0
2021-09-14 10:20:00,49.3,49.3,49.24,49.28,78051.0,45.868,45.868,45.8121,45.8494,78051.0
2021-09-14 10:30:00,49.28,49.28,49.23,49.23,84892.0,45.8494,45.8494,45.8028,45.8028,84892.0
2021-09-14 10:40:00,49.23,49.26,49.23,49.24,45675.0,45.8028,45.8308,45.8028,45.8121,45675.0
2021-09-14 10:50:00,49.25,49.27,49.23,49.26,25256.0,45.8214,45.8401,45.8028,45.8308,25256.0
2021-09-14 11:00:00,49.26,49.3,49.25,49.3,46766.0,45.8308,45.868,45.8214,45.868,46766.0
2021-09-14 11:10:00,49.3,49.35,49.3,49.33,29044.0,45.868,45.9145,45.868,45.8959,29044.0
2021-09-14 11:20:00,49.34,49.37,49.33,49.36,21196.0,45.9052,45.9331,45.8959,45.9238,21196.0
2021-09-14 11:30:00,49.37,49.39,49.34,49.37,44899.0,45.9331,45.9517,45.9052,45.9331,44899.0
2021-09-14 11:40:00,49.38,49.38,49.36,49.38,15212.0,45.9424,45.9424,45.9238,45.9424,15212.0
2021-09-14 11:50:00,49.39,49.41,49.36,49.41,18096.0,45.9517,45.9703,45.9238,45.9703,18096.0
2021-09-14 12:00:00,49.41,49.43,49.39,49.4,31771.0,45.9703,45.9889,45.9517,45.961,31771.0
2021-09-14 12:10:00,49.4,49.41,49.38,49.39,15317.0,45.961,45.9703,45.9424,45.9517,15317.0
2021-09-14 12:20:00,49.39,49.4,49.37,49.4,16508.0,45.9517,45.961,45.9331,45.961,16508.0
2021-09-14 12:30:00,49.4,49.41,49.39,49.4,6730.0,45.961,45.9703,45.9517,45.961,6730.0
2021-09-14 12:40:00,49.39,49.4,49.37,49.37,23914.0,45.9517,45.961,45.9331,45.9331,23914.0
2021-09-14 12:50:00,49.37,49.38,49.36,49.37,9319.0,45.9331,45.9424,45.9238,45.9331,9319.0
2021-09-14 13:00:00,49.37,49.4,49.3,49.31,45153.0,45.9331,45.961,45.868,45.8773,45153.0
2021-09-14 13:10:00,49.31,49.34,49.3,49.34,25978.0,45.8773,45.9052,45.868,45.9052,25978.0
2021-09-14 13:20:00,49.34,49.36,49.33,49.35,30266.0,45.9052,45.9238,45.8959,45.9145,30266.0
2021-09-14 13:30:00,49.35,49.36,49.32,49.36,17404.0,45.9145,45.9238,45.8866,45.9238,17404.0
2021-09-14 13:40:00,49.37,49.39,49.36,49.37,20427.0,45.9331,45.9517,45.9238,45.9331,20427.0
2021-09-14 13:50:00,49.37,49.38,49.36,49.38,7305.0,45.9331,45.9424,45.9238,45.9424,7305.0
2021-09-14 14:00:00,49.37,49.39,49.35,49.38,15081.0,45.9331,45.9517,45.9145,45.9424,15081.0
2021-09-14 14:10:00,49.37,49.37,49.33,49.33,10828.0,45.9331,45.9331,45.8959,45.8959,10828.0
2021-09-14 14:20:00,49.32,49.33,49.3,49.31,20938.0,45.8866,45.8959,45.868,45.8773,20938.0
2021-09-14 14:30:00,49.3,49.31,49.27,49.28,17438.0,45.868,45.8773,45.8401,45.8494,17438.0
2021-09-14 14:40:00,49.28,49.31,49.25,49.26,33251.0,45.8494,45.8773,45.8214,45.8308,33251.0
2021-09-14 14:50:00,49.25,49.28,49.25,49.28,70380.0,45.8214,45.8494,45.8214,45.8494,70380.0
2021-09-14 15:00:00,49.28,49.3,49.27,49.29,39485.0,45.8494,45.868,45.8401,45.8587,39485.0
2021-09-14 15:10:00,49.29,49.3,49.27,49.28,22348.0,45.8587,45.868,45.8401,45.8494,22348.0
2021-09-14 15:20:00,49.27,49.28,49.24,49.25,151527.0,45.8401,45.8494,45.8121,45.8214,151527.0
2021-09-14 15:30:00,49.25,49.25,49.22,49.25,8524.0,45.8214,45.8214,45.7935,45.8214,8524.0
2021-09-14 15:40:00,49.25,49.3,49.24,49.27,60904.0,45.8214,45.868,45.8121,45.8401,60904.0
2021-09-14 15:50:00,49.27,49.31,49.26,49.3,142997.0,45.8401,45.8773,45.8308,45.868,142997.0
2021-09-15 09:30:00,49.76,49.8,49.61,49.63,228777.0,46.2959,46.3332,46.1564,46.175,228777.0
2021-09-15 09:40:00,49.63,49.75,49.62,49.75,150442.0,46.175,46.2866,46.1657,46.2866,150442.0
2021-09-15 09:50:00,49.75,49.75,49.69,49.71,116130.0,46.2866,46.2866,46.2308,46.2494,116130.0
2021-09-15 10:00:00,49.72,49.74,49.67,49.7,69097.0,46.2587,46.2773,46.2122,46.2401,69097.0
2021-09-15 10:10:00,49.7,49.71,49.63,49.7,84836.0,46.2401,46.2494,46.175,46.2401,84836.0
2021-09-15 10:20:00,49.7,49.73,49.67,49.72,34963.0,46.2401,46.268,46.2122,46.2587,34963.0
2021-09-15 10:30:00,49.72,49.75,49.71,49.72,87043.0,46.2587,46.2866,46.2494,46.2587,87043.0
2021-09-15 10:40:00,49.72,49.72,49.66,49.69,150175.0,46.2587,46.2587,46.2029,46.2308,150175.0
2021-09-15 10:50:00,49.69,49.73,49.66,49.72,79106.0,46.2308,46.268,46.2029,46.2587,79106.0
2021-09-15 11:00:00,49.72,49.73,49.67,49.67,61455.0,46.2587,46.268,46.2122,46.2122,61455.0
2021-09-15 11:10:00,49.67,49.68,49.65,49.67,64832.0,46.2122,46.2215,46.1936,46.2122,64832.0
2021-09-15 11:20:00,49.67,49.71,49.67,49.7,34020.0,46.2122,46.2494,46.2122,46.2401,34020.0
2021-09-15 11:30:00,49.7,49.71,49.67,49.69,142626.0,46.2401,46.2494,46.2122,46.2308,142626.0
2021-09-15 11:40:00,49.7,49.72,49.68,49.72,58296.0,46.2401,46.2587,46.2215,46.2587,58296.0
2021-09-15 11:50:00,49.72,49.75,49.7,49.75,44636.0,46.2587,46.2866,46.2401,46.2866,44636.0
2021-09-15 12:00:00,49.75,49.76,49.73,49.76,10533.0,46.2866,46.2959,46.268,46.2959,10533.0
2021-09-15 12:10:00,49.76,49.76,49.75,49.76,9046.0,46.2959,46.2959,46.2866,46.2959,9046.0
2021-09-15 12:20:00,49.76,49.8,49.75,49.8,12748.0,46.2959,46.3332,46.2866,46.3332,12748.0
2021-09-15 12:30:00,49.79,49.8,49.79,49.79,14556.0,46.3239,46.3332,46.3239,46.3239,14556.0
2021-09-15 12:40:00,49.8,49.82,49.79,49.8,65093.0,46.3332,46.3518,46.3239,46.3332,65093.0
2021-09-15 12:50:00,49.8,49.82,49.8,49.8,12369.0,46.3332,46.3518,46.3332,46.3332,12369.0
2021-09-15 13:00:00,49.81,49.82,49.8,49.82,7075.0,46.3425,46.3518,46.3332,46.3518,7075.0
2021-09-15 13:10:00,49.81,49.83,49.8,49.83,73760.0,46.3425,46.3611,46.3332,46.3611,73760.0
2021-09-15 13:20:00,49.83,49.84,49.81,49.83,34881.0,46.3611,46.3704,46.3425,46.3611,34881.0
2021-09-15 13:30:00,49.83,49.85,49.82,49.83,23380.0,46.3611,46.3797,46.3518,46.3611,23380.0
2021-09-15 13:40:00,49.84,49.9,49.84,49.88,34487.0,46.3704,46.4262,46.3704,46.4076,34487.0
2021-09-15 13:50:00,49.89,49.89,49.86,49.86,33666.0,46.4169,46.4169,46.389,46.389,33666.0
2021-09-15 14:00:00,49.86,49.89,49.85,49.88,47779.0,46.389,46.4169,46.3797,46.4076,47779.0
2021-09-15 14:10:00,49.88,49.89,49.87,49.87,22490.0,46.4076,46.4169,46.3983,46.3983,22490.0
2021-09-15 14:20:00,49.87,49.89,49.86,49.88,29544.0,46.3983,46.4169,46.389,46.4076,29544.0
2021-09-15 14:30:00,49.88,49.89,49.87,49.88,10901.0,46.4076,46.4169,46.3983,46.4076,10901.0
2021-09-15 14:40:00,49.89,49.89,49.87,49.89,34106.0,46.4169,46.4169,46.3983,46.4169,34106.0
2021-09-15 14:50:00,49.89,49.9,49.87,49.88,28574.0,46.4169,46.4262,46.3983,46.4076,28574.0
2021-09-15 15:00:00,49.87,49.89,49.87,49.89,39236.0,46.3983,46.4169,46.3983,46.4169,39236.0
2021-09-15 15:10:00,49.89,49.9,49.88,49.9,16478.0,46.4169,46.4262,46.4076,46.4262,16478.0
2021-09-15 15:20:00,49.9,49.91,49.89,49.91,22770.0,46.4262,46.4355,46.4169,46.4355,22770.0
2021-09-15 15:30:00,49.91,49.91,49.88,49.9,75776.0,46.4355,46.4355,46.4076,46.4262,75776.0
2021-09-15 15:40:00,49.9,49.9,49.87,49.88,68654.0,46.4262,46.4262,46.3983,46.4076,68654.0
2021-09-15 15:50:00,49.89,49.91,49.86,49.87,200036.0,46.4169,46.4355,46.389,46.3983,200036.0
2021-09-16 09:30:00,49.77,49.8,49.69,49.71,332241.0,46.3052,46.3332,46.2308,46.2494,332241.0
2021-09-16 09:40:00,49.7,49.7,49.62,49.63,194308.0,46.2401,46.2401,46.1657,46.175,194308.0
2021-09-16 09:50:00,49.63,49.75,49.62,49.73,98116.0,46.175,46.2866,46.1657,46.268,98116.0
2021-09-16 10:00:00,49.72,49.77,49.68,49.76,66345.0,46.2587,46.3052,46.2215,46.2959,66345.0
2021-09-16 10:10:00,49.75,49.76,49.69,49.7,41179.0,46.2866,46.2959,46.2308,46.2401,41179.0
2021-09-16 10:20:00,49.7,49.73,49.69,49.73,107850.0,46.2401,46.268,46.2308,46.268,107850.0
2021-09-16 10:30:00,49.72,49.77,49.7,49.75,91940.0,46.2587,46.3052,46.2401,46.2866,91940.0
2021-09-16 10:40:00,49.76,49.78,49.73,49.77,30788.0,46.2959,46.3146,46.268,46.3052,30788.0
2021-09-16 10:50:00,49.77,49.77,49.71,49.75,86782.0,46.3052,46.3052,46.2494,46.2866,86782.0
2021-09-16 11:00:00,49.74,49.77,49.74,49.77,133297.0,46.2773,46.3052,46.2773,46.3052,133297.0
2021-09-16 11:10:00,49.77,49.78,49.74,49.77,55374.0,46.3052,46.3146,46.2773,46.3052,55374.0
2021-09-16 11:20:00,49.76,49.79,49.74,49.79,110766.0,46.2959,46.3239,46.2773,46.3239,110766.0
2021-09-16 11:30:00,49.79,49.8,49.77,49.8,59138.0,46.3239,46.3332,46.3052,46.3332,59138.0
2021-09-16 11:40:00,49.8,49.81,49.78,49.8,51952.0,46.3332,46.3425,46.3146,46.3332,51952.0
2021-09-16 11:50:00,49.8,49.82,49.79,49.82,50249.0,46.3332,46.3518,46.3239,46.3518,50249.0
2021-09-16 12:00:00,49.83,49.85,49.81,49.85,38630.0,46.3611,46.3797,46.3425,46.3797,38630.0
2021-09-16 12:10:00,49.84,49.87,49.84,49.87,99595.0,46.3704,46.3983,46.3704,46.3983,99595.0
2021-09-16 12:20:00,49.87,49.87,49.85,49.86,34760.0,46.3983,46.3983,46.3797,46.389,34760.0
2021-09-16 12:30:00,49.86,49.87,49.86,49.87,25515.0,46.389,46.3983,46.389,46.3983,25515.0
2021-09-16 12:40:00,49.86,49.87,49.86,49.87,26536.0,46.389,46.3983,46.389,46.3983,26536.0
2021-09-16 12:50:00,49.87,49.87,49.84,49.86,33974.0,46.3983,46.3983,46.3704,46.389,33974.0
2021-09-16 13:00:00,49.86,49.86,49.81,49.82,31337.0,46.389,46.389,46.3425,46.3518,31337.0
2021-09-16 13:10:00,49.83,49.83,49.81,49.83,30384.0,46.3611,46.3611,46.3425,46.3611,30384.0
2021-09-16 13:20:00,49.83,49.83,49.81,49.81,8530.0,46.3611,46.3611,46.3425,46.3425,8530.0
2021-09-16 13:30:00,49.82,49.82,49.79,49.79,13643.0,46.3518,46.3518,46.3239,46.3239,13643.0
2021-09-16 13:40:00,49.8,49.8,49.78,49.8,24401.0,46.3332,46.3332,46.3146,46.3332,24401.0
2021-09-16 13:50:00,49.8,49.85,49.79,49.84,37052.0,46.3332,46.3797,46.3239,46.3704,37052.0
2021-09-16 14:00:00,49.84,49.85,49.83,49.84,20661.0,46.3704,46.3797,46.3611,46.3704,20661.0
2021-09-16 14:10:00,49.85,49.88,49.85,49.86,30557.0,46.3797,46.4076,46.3797,46.389,30557.0
2021-09-16 14:20:00,49.87,49.87,49.85,49.86,21278.0,46.3983,46.3983,46.3797,46.389,21278.0
2021-09-16 14:30:00,49.86,49.87,49.85,49.87,25451.0,46.389,46.3983,46.3797,46.3983,25451.0
2021-09-16 14:40:00,49.87,49.87,49.86,49.87,16532.0,46.3983,46.3983,46.389,46.3983,16532.0
2021-09-16 14:50:00,49.86,49.88,49.85,49.88,40534.0,46.389,46.4076,46.3797,46.4076,40534.0
2021-09-16 15:00:00,49.88,49.93,49.88,49.91,88242.0,46.4076,46.4541,46.4076,46.4355,88242.0
2021-09-16 15:10:00,49.91,49.93,49.89,49.9,77592.0,46.4355,46.4541,46.4169,46.4262,77592.0
2021-09-16 15:20:00,49.9,49.9,49.88,49.89,70120.0,46.4262,46.4262,46.4076,46.4169,70120.0
2021-09-16 15:30:00,49.89,49.92,49.88,49.91,56996.0,46.4169,46.4448,46.4076,46.4355,56996.0
2021-09-16 15:40:00,49.91,49.92,49.9,49.91,55924.0,46.4355,46.4448,46.4262,46.4355,55924.0
2021-09-16 15:50:00,49.91,49.94,49.9,49.94,203195.0,46.4355,46.4634,46.4262,46.4634,203195.0
2021-09-17 09:30:00,49.62,49.63,49.55,49.57,224299.0,46.1657,46.175,46.1006,46.1192,224299.0
2021-09-17 09:40:00,49.57,49.6,49.49,49.49,184842.0,46.1192,46.1471,46.0447,46.0447,184842.0
2021-09-17 09:50:00,49.48,49.49,49.39,49.43,157953.0,46.0354,46.0447,45.9517,45.9889,157953.0
2021-09-17 10:00:00,49.43,49.46,49.4,49.45,143303.0,45.9889,46.0168,45.961,46.0075,143303.0
2021-09-17 10:10:00,49.44,49.44,49.38,49.41,99274.0,45.9982,45.9982,45.9424,45.9703,99274.0
2021-09-17 10:20:00,49.4,49.42,49.37,49.41,77382.0,45.961,45.9796,45.9331,45.9703,77382.0
2021-09-17 10:30:00,49.4,49.4,49.31,49.34,87072.0,45.961,45.961,45.8773,45.9052,87072.0
2021-09-17 10:40:00,49.33,49.34,49.27,49.3,125258.0,45.8959,45.9052,45.8401,45.868,125258.0
2021-09-17 10:50:00,49.3,49.31,49.23,49.27,97588.0,45.868,45.8773,45.8028,45.8401,97588.0
2021-09-17 11:00:00,49.27,49.28,49.22,49.24,97764.0,45.8401,45.8494,45.7935,45.8121,97764.0
2021-09-17 11:10:00,49.24,49.28,49.18,49.28,84310.0,45.8121,45.8494,45.7563,45.8494,84310.0
2021-09-17 11:20:00,49.27,49.29,49.24,49.25,141876.0,45.8401,45.8587,45.8121,45.8214,141876.0
2021-09-17 11:30:00,49.25,49.29,49.2,49.28,104160.0,45.8214,45.8587,45.7749,45.8494,104160.0
2021-09-17 11:40:00,49.28,49.3,49.27,49.3,75311.0,45.8494,45.868,45.8401,45.868,75311.0
2021-09-17 11:50:00,49.29,49.32,49.24,49.3,91362.0,45.8587,45.8866,45.8121,45.868,91362.0
2021-09-17 12:00:00,49.3,49.34,49.29,49.34,25584.0,45.868,45.9052,45.8587,45.9052,25584.0
2021-09-17 12:10:00,49.34,49.37,49.34,49.36,62117.0,45.9052,45.9331,45.9052,45.9238,62117.0
2021-09-17 12:20:00,49.36,49.42,49.36,49.39,134916.0,45.9238,45.9796,45.9238,45.9517,134916.0
2021-09-17 12:30:00,49.39,49.41,49.38,49.41,73827.0,45.9517,45.9703,45.9424,45.9703,73827.0
2021-09-17 12:40:00,49.4,49.41,49.39,49.4,27561.0,45.961,45.9703,45.9517,45.961,27561.0
2021-09-17 12:50:00,49.4,49.42,49.39,49.4,33577.0,45.961,45.9796,45.9517,45.961,33577.0
2021-09-17 13:00:00,49.4,49.4,49.35,49.36,67467.0,45.961,45.961,45.9145,45.9238,67467.0
2021-09-17 13:10:00,49.36,49.38,49.35,49.36,38382.0,45.9238,45.9424,45.9145,45.9238,38382.0
2021-09-17 13:20:00,49.35,49.36,49.31,49.34,182768.0,45.9145,45.9238,45.8773,45.9052,182768.0
2021-09-17 13:30:00,49.34,49.34,49.3,49.32,81421.0,45.9052,45.9052,45.868,45.8866,81421.0
2021-09-17 13:40:00,49.31,49.32,49.22,49.23,80490.0,45.8773,45.8866,45.7935,45.8028,80490.0
2021-09-17 13:50:00,49.23,49.26,49.2,49.25,136485.0,45.8028,45.8308,45.7749,45.8214,136485.0
2021-09-17 14:00:00,49.26,49.29,49.25,49.29,31111.0,45.8308,45.8587,45.8214,45.8587,31111.0
2021-09-17 14:10:00,49.3,49.31,49.28,49.3,42707.0,45.868,45.8773,45.8494,45.868,42707.0
2021-09-17 14:20:00,49.3,49.32,49.29,49.3,70155.0,45.868,45.8866,45.8587,45.868,70155.0
2021-09-17 14:30:00,49.3,49.3,49.27,49.3,48402.0,45.868,45.868,45.8401,45.868,48402.0
2021-09-17 14:40:00,49.3,49.35,49.29,49.34,35019.0,45.868,45.9145,45.8587,45.9052,35019.0
2021-09-17 14:50:00,49.34,49.35,49.31,49.33,72806.0,45.9052,45.9145,45.8773,45.8959,72806.0
2021-09-17 15:00:00,49.33,49.36,49.33,49.34,40852.0,45.8959,45.9238,45.8959,45.9052,40852.0
2021-09-17 15:10:00,49.34,49.34,49.31,49.34,36016.0,45.9052,45.9052,45.8773,45.9052,36016.0
2021-09-17 15:20:00,49.34,49.35,49.31,49.32,60643.0,45.9052,45.9145,45.8773,45.8866,60643.0
2021-09-17 15:30:00,49.31,49.34,49.31,49.32,46612.0,45.8773,45.9052,45.8773,45.8866,46612.0
2021-09-17 15:40:00,49.33,49.36,49.31,49.32,123149.0,45.8959,45.9238,45.8773,45.8866,123149.0
2021-09-17 15:50:00,49.32,49.36,49.26,49.27,408002.0,45.8866,45.9238,45.8308,45.8401,408002.0
2021-09-20 09:30:00,48.84,49.01,48.71,49.01,350691.0,45.44,45.5982,45.319,45.5982,350691.0
2021-09-20 09:40:00,49.01,49.08,48.98,49.05,206216.0,45.5982,45.6633,45.5702,45.6354,206216.0
2021-09-20 09:50:00,49.04,49.07,48.98,49.05,166344.0,45.6261,45.654,45.5702,45.6354,166344.0
2021-09-20 10:00:00,49.03,49.04,48.96,49.01,113746.0,45.6168,45.6261,45.5516,45.5982,113746.0
2021-09-20 10:10:00,49.01,49.05,49.0,49.04,195195.0,45.5982,45.6354,45.5889,45.6261,195195.0
2021-09-20 10:20:00,49.04,49.06,48.97,49.04,103239.0,45.6261,45.6447,45.5609,45.6261,103239.0
2021-09-20 10:30:00,49.04,49.1,49.03,49.06,87715.0,45.6261,45.6819,45.6168,45.6447,87715.0
2021-09-20 10:40:00,49.07,49.07,49.01,49.05,66099.0,45.654,45.654,45.5982,45.6354,66099.0
2021-09-20 10:50:00,49.04,49.06,48.99,48.99,27083.0,45.6261,45.6447,45.5795,45.5795,27083.0
2021-09-20 11:00:00,48.99,49.03,48.94,49.01,39954.0,45.5795,45.6168,45.533,45.5982,39954.0
2021-09-20 11:10:00,49.0,49.07,49.0,49.05,75394.0,45.5889,45.654,45.5889,45.6354,75394.0
2021-09-20 11:20:00,49.05,49.06,49.0,49.04,45516.0,45.6354,45.6447,45.5889,45.6261,45516.0
2021-09-20 11:30:00,49.03,49.04,48.96,48.98,50418.0,45.6168,45.6261,45.5516,45.5702,50418.0
2021-09-20 11:40:00,48.98,49.0,48.96,48.98,36800.0,45.5702,45.5889,45.5516,45.5702,36800.0
2021-09-20 11:50:00,48.97,48.97,48.92,48.93,29418.0,45.5609,45.5609,45.5144,45.5237,29418.0
2021-09-20 12:00:00,48.93,48.94,48.86,48.86,188855.0,45.5237,45.533,45.4586,45.4586,188855.0
2021-09-20 12:10:00,48.86,48.87,48.82,48.83,113054.0,45.4586,45.4679,45.4214,45.4307,113054.0
2021-09-20 12:20:00,48.83,48.85,48.78,48.85,52646.0,45.4307,45.4493,45.3842,45.4493,52646.0
2021-09-20 12:30:00,48.84,48.86,48.83,48.84,21105.0,45.44,45.4586,45.4307,45.44,21105.0
2021-09-20 12:40:00,48.84,48.85,48.78,48.81,42178.0,45.44,45.4493,45.3842,45.4121,42178.0
2021-09-20 12:50:00,48.81,48.83,48.77,48.78,18225.0,45.4121,45.4307,45.3749,45.3842,18225.0
2021-09-20 13:00:00,48.78,48.78,48.71,48.71,42106.0,45.3842,45.3842,45.319,45.319,42106.0
2021-09-20 13:10:00,48.71,48.75,48.7,48.74,46072.0,45.319,45.3563,45.3097,45.347,46072.0
2021-09-20 13:20:00,48.74,48.78,48.73,48.78,40693.0,45.347,45.3842,45.3376,45.3842,40693.0
2021-09-20 13:30:00,48.78,48.8,48.73,48.8,57235.0,45.3842,45.4028,45.3376,45.4028,57235.0
2021-09-20 13:40:00,48.79,48.8,48.74,48.77,47458.0,45.3935,45.4028,45.347,45.3749,47458.0
2021-09-20 13:50:00,48.77,48.79,48.75,48.76,54360.0,45.3749,45.3935,45.3563,45.3656,54360.0
2021-09-20 14:00:00,48.77,48.78,48.7,48.7,55983.0,45.3749,45.3842,45.3097,45.3097,55983.0
2021-09-20 14:10:00,48.7,48.7,48.67,48.68,48319.0,45.3097,45.3097,45.2818,45.2911,48319.0
2021-09-20 14:20:00,48.68,48.68,48.63,48.65,48022.0,45.2911,45.2911,45.2446,45.2632,48022.0
2021-09-20 14:30:00,48.66,48.66,48.61,48.64,61137.0,45.2725,45.2725,45.226,45.2539,61137.0
2021-09-20 14:40:00,48.65,48.7,48.65,48.67,38526.0,45.2632,45.3097,45.2632,45.2818,38526.0
2021-09-20 14:50:00,48.66,48.69,48.63,48.66,74831.0,45.2725,45.3004,45.2446,45.2725,74831.0
2021-09-20 15:00:00,48.65,48.69,48.64,48.67,78367.0,45.2632,45.3004,45.2539,45.2818,78367.0
2021-09-20 15:10:00,48.67,48.69,48.64,48.65,77138.0,45.2818,45.3004,45.2539,45.2632,77138.0
2021-09-20 15:20:00,48.65,48.76,48.64,48.75,142029.0,45.2632,45.3656,45.2539,45.3563,142029.0
2021-09-20 15:30:00,48.76,48.86,48.75,48.82,154501.0,45.3656,45.4586,45.3563,45.4214,154501.0
2021-09-20 15:40:00,48.82,48.89,48.82,48.83,240883.0,45.4214,45.4865,45.4214,45.4307,240883.0
2021-09-20 15:50:00,48.84,48.9,48.83,48.89,232762.0,45.44,45.4958,45.4307,45.4865,232762.0
2021-09-21 09:30:00,49.24,49.34,49.16,49.23,252650.0,45.8121,45.9052,45.7377,45.8028,252650.0
2021-09-21 09:40:00,49.23,49.29,49.16,49.28,396261.0,45.8028,45.8587,45.7377,45.8494,396261.0
2021-09-21 09:50:00,49.27,49.29,49.22,49.25,130368.0,45.8401,45.8587,45.7935,45.8214,130368.0
2021-09-21 10:00:00,49.25,49.29,49.17,49.17,52025.0,45.8214,45.8587,45.747,45.747,52025.0
2021-09-21 10:10:00,49.16,49.25,49.16,49.21,33960.0,45.7377,45.8214,45.7377,45.7842,33960.0
2021-09-21 10:20:00,49.21,49.22,49.15,49.22,117604.0,45.7842,45.7935,45.7284,45.7935,117604.0
2021-09-21 10:30:00,49.22,49.24,49.18,49.23,79030.0,45.7935,45.8121,45.7563,45.8028,79030.0
2021-09-21 10:40:00,49.25,49.26,49.18,49.19,43883.0,45.8214,45.8308,45.7563,45.7656,43883.0
2021-09-21 10:50:00,49.19,49.19,49.14,49.15,31581.0,45.7656,45.7656,45.7191,45.7284,31581.0
2021-09-21 11:00:00,49.16,49.24,49.11,49.23,92026.0,45.7377,45.8121,45.6912,45.8028,92026.0
2021-09-21 11:10:00,49.23,49.23,49.17,49.18,45424.0,45.8028,45.8028,45.747,45.7563,45424.0
2021-09-21 11:20:00,49.18,49.2,49.15,49.16,90400.0,45.7563,45.7749,45.7284,45.7377,90400.0
2021-09-21 11:30:00,49.17,49.24,49.16,49.21,52923.0,45.747,45.8121,45.7377,45.7842,52923.0
2021-09-21 11:40:00,49.21,49.25,49.19,49.25,17582.0,45.7842,45.8214,45.7656,45.8214,17582.0
2021-09-21 11:50:00,49.25,49.27,49.23,49.26,21228.0,45.8214,45.8401,45.8028,45.8308,21228.0
2021-09-21 12:00:00,49.26,49.31,49.25,49.31,34404.0,45.8308,45.8773,45.8214,45.8773,34404.0
2021-09-21 12:10:00,49.31,49.32,49.3,49.3,11290.0,45.8773,45.8866,45.868,45.868,11290.0
2021-09-21 12:20:00,49.3,49.33,49.3,49.32,34723.0,45.868,45.8959,45.868,45.8866,34723.0
2021-09-21 12:30:00,49.32,49.33,49.3,49.32,27773.0,45.8866,45.8959,45.868,45.8866,27773.0
2021-09-21 12:40:00,49.32,49.33,49.31,49.32,24761.0,45.8866,45.8959,45.8773,45.8866,24761.0
2021-09-21 12:50:00,49.32,49.34,49.26,49.32,15732.0,45.8866,45.9052,45.8308,45.8866,15732.0
2021-09-21 13:00:00,49.32,49.33,49.29,49.3,35307.0,45.8866,45.8959,45.8587,45.868,35307.0
2021-09-21 13:10:00,49.3,49.31,49.29,49.3,18399.0,45.868,45.8773,45.8587,45.868,18399.0
2021-09-21 13:20:00,49.3,49.31,49.25,49.25,36604.0,45.868,45.8773,45.8214,45.8214,36604.0
2021-09-21 13:30:00,49.25,49.26,49.23,49.25,15833.0,45.8214,45.8308,45.8028,45.8214,15833.0
2021-09-21 13:40:00,49.24,49.25,49.22,49.25,13609.0,45.8121,45.8214,45.7935,45.8214,13609.0
2021-09-21 13:50:00,49.25,49.27,49.21,49.23,73824.0,45.8214,45.8401,45.7842,45.8028,73824.0
2021-09-21 14:00:00,49.23,49.28,49.23,49.27,143672.0,45.8028,45.8494,45.8028,45.8401,143672.0
2021-09-21 14:10:00,49.27,49.28,49.23,49.23,61073.0,45.8401,45.8494,45.8028,45.8028,61073.0
2021-09-21 14:20:00,49.23,49.24,49.19,49.2,44497.0,45.8028,45.8121,45.7656,45.7749,44497.0
2021-09-21 14:30:00,49.2,49.24,49.2,49.23,44139.0,45.7749,45.8121,45.7749,45.8028,44139.0
2021-09-21 14:40:00,49.23,49.25,49.22,49.25,32312.0,45.8028,45.8214,45.7935,45.8214,32312.0
2021-09-21 14:50:00,49.25,49.31,49.24,49.24,88733.0,45.8214,45.8773,45.8121,45.8121,88733.0
2021-09-21 15:00:00,49.25,49.28,49.25,49.27,46099.0,45.8214,45.8494,45.8214,45.8401,46099.0
2021-09-21 15:10:00,49.27,49.33,49.27,49.28,43048.0,45.8401,45.8959,45.8401,45.8494,43048.0
2021-09-21 15:20:00,49.27,49.3,49.27,49.29,40673.0,45.8401,45.868,45.8401,45.8587,40673.0
2021-09-21 15:30:00,49.3,49.31,49.26,49.26,54132.0,45.868,45.8773,45.8308,45.8308,54132.0
2021-09-21 15:40:00,49.26,49.27,49.21,49.23,85471.0,45.8308,45.8401,45.7842,45.8028,85471.0
2021-09-21 15:50:00,49.23,49.26,49.21,49.21,177492.0,45.8028,45.8308,45.7842,45.7842,177492.0
2021-09-22 09:30:00,49.43,49.46,49.31,49.46,123778.0,45.9889,46.0168,45.8773,46.0168,123778.0
2021-09-22 09:40:00,49.45,49.52,49.44,49.5,187596.0,46.0075,46.0727,45.9982,46.054,187596.0
2021-09-22 09:50:00,49.5,49.58,49.49,49.54,128727.0,46.054,46.1285,46.0447,46.0913,128727.0
2021-09-22 10:00:00,49.55,49.6,49.54,49.6,103612.0,46.1006,46.1471,46.0913,46.1471,103612.0
2021-09-22 10:10:00,49.59,49.61,49.53,49.61,96703.0,46.1378,46.1564,46.082,46.1564,96703.0
2021-09-22 10:20:00,49.6,49.62,49.54,49.54,135387.0,46.1471,46.1657,46.0913,46.0913,135387.0
2021-09-22 10:30:00,49.55,49.56,49.51,49.51,95504.0,46.1006,46.1099,46.0633,46.0633,95504.0
2021-09-22 10:40:00,49.52,49.56,49.51,49.55,35524.0,46.0727,46.1099,46.0633,46.1006,35524.0
2021-09-22 10:50:00,49.56,49.59,49.51,49.56,73246.0,46.1099,46.1378,46.0633,46.1099,73246.0
2021-09-22 11:00:00,49.57,49.61,49.56,49.58,60938.0,46.1192,46.1564,46.1099,46.1285,60938.0
2021-09-22 11:10:00,49.57,49.59,49.55,49.59,42012.0,46.1192,46.1378,46.1006,46.1378,42012.0
2021-09-22 11:20:00,49.59,49.6,49.56,49.6,40656.0,46.1378,46.1471,46.1099,46.1471,40656.0
2021-09-22 11:30:00,49.59,49.63,49.59,49.62,34760.0,46.1378,46.175,46.1378,46.1657,34760.0
2021-09-22 11:40:00,49.62,49.63,49.59,49.62,50409.0,46.1657,46.175,46.1378,46.1657,50409.0
2021-09-22 11:50:00,49.63,49.68,49.59,49.62,105184.0,46.175,46.2215,46.1378,46.1657,105184.0
2021-09-22 12:00:00,49.62,49.63,49.59,49.59,52667.0,46.1657,46.175,46.1378,46.1378,52667.0
2021-09-22 12:10:00,49.6,49.62,49.59,49.61,52816.0,46.1471,46.1657,46.1378,46.1564,52816.0
2021-09-22 12:20:00,49.61,49.63,49.6,49.62,42459.0,46.1564,46.175,46.1471,46.1657,42459.0
2021-09-22 12:30:00,49.63,49.65,49.61,49.62,48140.0,46.175,46.1936,46.1564,46.1657,48140.0
2021-09-22 12:40:00,49.63,49.64,49.6,49.61,37863.0,46.175,46.1843,46.1471,46.1564,37863.0
2021-09-22 12:50:00,49.61,49.63,49.59,49.61,56086.0,46.1564,46.175,46.1378,46.1564,56086.0
2021-09-22 13:00:00,49.6,49.62,49.56,49.59,36811.0,46.1471,46.1657,46.1099,46.1378,36811.0
2021-09-22 13:10:00,49.59,49.61,49.58,49.59,27126.0,46.1378,46.1564,46.1285,46.1378,27126.0
2021-09-22 13:20:00,49.59,49.62,49.58,49.61,30417.0,46.1378,46.1657,46.1285,46.1564,30417.0
2021-09-22 13:30:00,49.61,49.62,49.58,49.6,40284.0,46.1564,46.1657,46.1285,46.1471,40284.0
2021-09-22 13:40:00,49.6,49.61,49.56,49.58,58090.0,46.1471,46.1564,46.1099,46.1285,58090.0
2021-09-22 13:50:00,49.58,49.61,49.56,49.58,101304.0,46.1285,46.1564,46.1099,46.1285,101304.0
2021-09-22 14:00:00,49.57,49.71,49.52,49.67,283589.0,46.1192,46.2494,46.0727,46.2122,283589.0
2021-09-22 14:10:00,49.68,49.77,49.66,49.71,58208.0,46.2215,46.3052,46.2029,46.2494,58208.0
2021-09-22 14:20:00,49.71,49.78,49.69,49.78,86244.0,46.2494,46.3146,46.2308,46.3146,86244.0
2021-09-22 14:30:00,49.78,49.8,49.62,49.64,157774.0,46.3146,46.3332,46.1657,46.1843,157774.0
2021-09-22 14:40:00,49.63,49.64,49.49,49.51,161665.0,46.175,46.1843,46.0447,46.0633,161665.0
2021-09-22 14:50:00,49.5,49.59,49.44,49.54,152691.0,46.054,46.1378,45.9982,46.0913,152691.0
2021-09-22 15:00:00,49.53,49.6,49.49,49.6,101137.0,46.082,46.1471,46.0447,46.1471,101137.0
2021-09-22 15:10:00,49.59,49.69,49.57,49.68,96100.0,46.1378,46.2308,46.1192,46.2215,96100.0
2021-09-22 15:20:00,49.68,49.71,49.63,49.66,109043.0,46.2215,46.2494,46.175,46.2029,109043.0
2021-09-22 15:30:00,49.66,49.68,49.6,49.66,144844.0,46.2029,46.2215,46.1471,46.2029,144844.0
2021-09-22 15:40:00,49.66,49.66,49.6,49.61,228275.0,46.2029,46.2029,46.1471,46.1564,228275.0
2021-09-22 15:50:00,49.6,49.61,49.53,49.54,323125.0,46.1471,46.1564,46.082,46.0913,323125.0
2021-09-23 09:30:00,50.02,50.05,49.94,50.05,122409.0,46.5378,46.5658,46.4634,46.5658,122409.0
2021-09-23 09:40:00,50.05,50.11,50.03,50.08,142218.0,46.5658,46.6216,46.5471,46.5937,142218.0
2021-09-23 09:50:00,50.09,50.11,50.05,50.07,154360.0,46.603,46.6216,46.5658,46.5844,154360.0
2021-09-23 10:00:00,50.07,50.11,50.06,50.09,62564.0,46.5844,46.6216,46.5751,46.603,62564.0
2021-09-23 10:10:00,50.09,50.11,50.0,50.01,119913.0,46.603,46.6216,46.5192,46.5285,119913.0
2021-09-23 10:20:00,50.01,50.13,50.01,50.07,188049.0,46.5285,46.6402,46.5285,46.5844,188049.0
2021-09-23 10:30:00,50.07,50.1,50.03,50.06,105419.0,46.5844,46.6123,46.5471,46.5751,105419.0
2021-09-23 10:40:00,50.06,50.07,50.01,50.05,126633.0,46.5751,46.5844,46.5285,46.5658,126633.0
2021-09-23 10:50:00,50.05,50.07,50.04,50.06,41618.0,46.5658,46.5844,46.5565,46.5751,41618.0
2021-09-23 11:00:00,50.07,50.07,50.01,50.02,67169.0,46.5844,46.5844,46.5285,46.5378,67169.0
2021-09-23 11:10:00,50.02,50.04,49.97,49.98,36015.0,46.5378,46.5565,46.4913,46.5006,36015.0
2021-09-23 11:20:00,49.98,50.01,49.95,50.01,69481.0,46.5006,46.5285,46.4727,46.5285,69481.0
2021-09-23 11:30:00,50.01,50.02,49.98,50.02,66042.0,46.5285,46.5378,46.5006,46.5378,66042.0
2021-09-23 11:40:00,50.02,50.02,49.95,49.97,85511.0,46.5378,46.5378,46.4727,46.4913,85511.0
2021-09-23 11:50:00,49.97,50.02,49.96,50.02,53909.0,46.4913,46.5378,46.482,46.5378,53909.0
2021-09-23 12:00:00,50.02,50.02,49.97,50.01,87975.0,46.5378,46.5378,46.4913,46.5285,87975.0
2021-09-23 12:10:00,50.01,50.05,50.01,50.03,132623.0,46.5285,46.5658,46.5285,46.5471,132623.0
2021-09-23 12:20:00,50.02,50.06,50.0,50.05,211960.0,46.5378,46.5751,46.5192,46.5658,211960.0
2021-09-23 12:30:00,50.06,50.06,50.03,50.05,54518.0,46.5751,46.5751,46.5471,46.5658,54518.0
2021-09-23 12:40:00,50.05,50.06,50.03,50.05,24958.0,46.5658,46.5751,46.5471,46.5658,24958.0
2021-09-23 12:50:00,50.06,50.07,50.02,50.03,302605.0,46.5751,46.5844,46.5378,46.5471,302605.0
2021-09-23 13:00:00,50.03,50.09,50.02,50.08,128269.0,46.5471,46.603,46.5378,46.5937,128269.0
2021-09-23 13:10:00,50.08,50.09,50.07,50.08,24175.0,46.5937,46.603,46.5844,46.5937,24175.0
2021-09-23 13:20:00,50.08,50.08,50.07,50.08,16918.0,46.5937,46.5937,46.5844,46.5937,16918.0
2021-09-23 13:30:00,50.08,50.09,50.06,50.07,51622.0,46.5937,46.603,46.5751,46.5844,51622.0
2021-09-23 13:40:00,50.08,50.08,50.06,50.06,13350.0,46.5937,46.5937,46.5751,46.5751,13350.0
2021-09-23 13:50:00,50.06,50.1,50.06,50.09,31265.0,46.5751,46.6123,46.5751,46.603,31265.0
2021-09-23 14:00:00,50.08,50.08,50.05,50.06,24745.0,46.5937,46.5937,46.5658,46.5751,24745.0
2021-09-23 14:10:00,50.06,50.07,50.04,50.05,12409.0,46.5751,46.5844,46.5565,46.5658,12409.0
2021-09-23 14:20:00,50.05,50.06,50.02,50.04,50533.0,46.5658,46.5751,46.5378,46.5565,50533.0
2021-09-23 14:30:00,50.04,50.07,50.03,50.05,435185.0,46.5565,46.5844,46.5471,46.5658,435185.0
2021-09-23 14:40:00,50.05,50.05,50.02,50.05,44378.0,46.5658,46.5658,46.5378,46.5658,44378.0
2021-09-23 14:50:00,50.05,50.07,50.04,50.05,29084.0,46.5658,46.5844,46.5565,46.5658,29084.0
2021-09-23 15:00:00,50.06,50.06,50.02,50.03,57390.0,46.5751,46.5751,46.5378,46.5471,57390.0
2021-09-23 15:10:00,50.02,50.05,50.01,50.03,25141.0,46.5378,46.5658,46.5285,46.5471,25141.0
2021-09-23 15:20:00,50.02,50.04,50.01,50.02,51383.0,46.5378,46.5565,46.5285,46.5378,51383.0
2021-09-23 15:30:00,50.02,50.05,50.0,50.03,127926.0,46.5378,46.5658,46.5192,46.5471,127926.0
2021-09-23 15:40:00,50.03,50.06,50.02,50.05,164070.0,46.5471,46.5751,46.5378,46.5658,164070.0
2021-09-23 15:50:00,50.05,50.08,50.04,50.07,133683.0,46.5658,46.5937,46.5565,46.5844,133683.0
2021-09-24 09:30:00,49.82,49.97,49.82,49.94,150585.0,46.3518,46.4913,46.3518,46.4634,150585.0
2021-09-24 09:40:00,49.94,49.97,49.86,49.89,112468.0,46.4634,46.4913,46.389,46.4169,112468.0
2021-09-24 09:50:00,49.89,49.95,49.88,49.93,60418.0,46.4169,46.4727,46.4076,46.4541,60418.0
2021-09-24 10:00:00,49.93,49.96,49.91,49.93,74669.0,46.4541,46.482,46.4355,46.4541,74669.0
2021-09-24 10:10:00,49.93,49.94,49.89,49.91,86373.0,46.4541,46.4634,46.4169,46.4355,86373.0
2021-09-24 10:20:00,49.91,49.94,49.89,49.91,58077.0,46.4355,46.4634,46.4169,46.4355,58077.0
2021-09-24 10:30:00,49.91,49.94,49.9,49.92,56341.0,46.4355,46.4634,46.4262,46.4448,56341.0
2021-09-24 10:40:00,49.91,49.95,49.9,49.91,39831.0,46.4355,46.4727,46.4262,46.4355,39831.0
2021-09-24 10:50:00,49.92,49.95,49.89,49.94,128584.0,46.4448,46.4727,46.4169,46.4634,128584.0
2021-09-24 11:00:00,49.94,49.95,49.93,49.95,101024.0,46.4634,46.4727,46.4541,46.4727,101024.0
2021-09-24 11:10:00,49.95,49.97,49.93,49.96,45067.0,46.4727,46.4913,46.4541,46.482,45067.0
2021-09-24 11:20:00,49.96,49.96,49.92,49.93,105044.0,46.482,46.482,46.4448,46.4541,105044.0
2021-09-24 11:30:00,49.92,49.94,49.91,49.93,119788.0,46.4448,46.4634,46.4355,46.4541,119788.0
2021-09-24 11:40:00,49.92,49.96,49.91,49.96,83663.0,46.4448,46.482,46.4355,46.482,83663.0
2021-09-24 11:50:00,49.96,49.98,49.94,49.98,53255.0,46.482,46.5006,46.4634,46.5006,53255.0
2021-09-24 12:00:00,49.97,49.99,49.95,49.98,51213.0,46.4913,46.5099,46.4727,46.5006,51213.0
2021-09-24 12:10:00,49.98,50.0,49.96,50.0,54213.0,46.5006,46.5192,46.482,46.5192,54213.0
2021-09-24 12:20:00,50.0,50.0,49.98,49.98,33598.0,46.5192,46.5192,46.5006,46.5006,33598.0
2021-09-24 12:30:00,49.99,49.99,49.97,49.98,14860.0,46.5099,46.5099,46.4913,46.5006,14860.0
2021-09-24 12:40:00,49.98,50.0,49.97,49.98,40035.0,46.5006,46.5192,46.4913,46.5006,40035.0
2021-09-24 12:50:00,49.98,49.98,49.97,49.98,6798.0,46.5006,46.5006,46.4913,46.5006,6798.0
2021-09-24 13:00:00,49.97,49.99,49.97,49.98,17290.0,46.4913,46.5099,46.4913,46.5006,17290.0
2021-09-24 13:10:00,49.98,49.99,49.96,49.98,21154.0,46.5006,46.5099,46.482,46.5006,21154.0
2021-09-24 13:20:00,49.98,49.99,49.97,49.98,11877.0,46.5006,46.5099,46.4913,46.5006,11877.0
2021-09-24 13:30:00,49.98,49.99,49.95,49.96,15264.0,46.5006,46.5099,46.4727,46.482,15264.0
2021-09-24 13:40:00,49.97,49.98,49.96,49.98,14155.0,46.4913,46.5006,46.482,46.5006,14155.0
2021-09-24 13:50:00,49.97,49.98,49.97,49.97,10510.0,46.4913,46.5006,46.4913,46.4913,10510.0
2021-09-24 14:00:00,49.97,50.0,49.96,49.99,33069.0,46.4913,46.5192,46.482,46.5099,33069.0
2021-09-24 14:10:00,50.0,50.0,49.98,50.0,24398.0,46.5192,46.5192,46.5006,46.5192,24398.0
2021-09-24 14:20:00,50.0,50.0,49.98,50.0,49346.0,46.5192,46.5192,46.5006,46.5192,49346.0
2021-09-24 14:30:00,50.0,50.02,49.99,50.01,74271.0,46.5192,46.5378,46.5099,46.5285,74271.0
2021-09-24 14:40:00,50.01,50.02,50.01,50.02,31717.0,46.5285,46.5378,46.5285,46.5378,31717.0
2021-09-24 14:50:00,50.02,50.03,50.01,50.03,16019.0,46.5378,46.5471,46.5285,46.5471,16019.0
2021-09-24 15:00:00,50.03,50.04,50.02,50.02,29606.0,46.5471,46.5565,46.5378,46.5378,29606.0
2021-09-24 15:10:00,50.03,50.03,50.02,50.03,10353.0,46.5471,46.5471,46.5378,46.5471,10353.0
2021-09-24 15:20:00,50.03,50.03,49.98,49.98,132880.0,46.5471,46.5471,46.5006,46.5006,132880.0
2021-09-24 15:30:00,49.98,49.98,49.9,49.91,120613.0,46.5006,46.5006,46.4262,46.4355,120613.0
2021-09-24 15:40:00,49.91,49.91,49.88,49.9,224247.0,46.4355,46.4355,46.4076,46.4262,224247.0
2021-09-24 15:50:00,49.89,49.95,49.89,49.94,147732.0,46.4169,46.4727,46.4169,46.4634,147732.0
2021-09-27 09:30:00,49.78,49.79,49.64,49.66,296950.0,46.3146,46.3239,46.1843,46.2029,296950.0
2021-09-27 09:40:00,49.67,49.77,49.66,49.76,182066.0,46.2122,46.3052,46.2029,46.2959,182066.0
2021-09-27 09:50:00,49.75,49.83,49.74,49.8,64457.0,46.2866,46.3611,46.2773,46.3332,64457.0
2021-09-27 10:00:00,49.8,49.84,49.79,49.83,43800.0,46.3332,46.3704,46.3239,46.3611,43800.0
2021-09-27 10:10:00,49.83,49.89,49.79,49.88,61798.0,46.3611,46.4169,46.3239,46.4076,61798.0
2021-09-27 10:20:00,49.88,49.92,49.88,49.9,85264.0,46.4076,46.4448,46.4076,46.4262,85264.0
2021-09-27 10:30:00,49.91,49.91,49.87,49.88,163282.0,46.4355,46.4355,46.3983,46.4076,163282.0
2021-09-27 10:40:00,49.89,49.91,49.88,49.91,78733.0,46.4169,46.4355,46.4076,46.4355,78733.0
2021-09-27 10:50:00,49.9,49.91,49.87,49.88,18716.0,46.4262,46.4355,46.3983,46.4076,18716.0
2021-09-27 11:00:00,49.88,49.91,49.87,49.88,53076.0,46.4076,46.4355,46.3983,46.4076,53076.0
2021-09-27 11:10:00,49.88,49.93,49.88,49.92,33253.0,46.4076,46.4541,46.4076,46.4448,33253.0
2021-09-27 11:20:00,49.93,49.93,49.88,49.89,50090.0,46.4541,46.4541,46.4076,46.4169,50090.0
2021-09-27 11:30:00,49.89,49.91,49.86,49.87,17967.0,46.4169,46.4355,46.389,46.3983,17967.0
2021-09-27 11:40:00,49.87,49.88,49.83,49.86,29085.0,46.3983,46.4076,46.3611,46.389,29085.0
2021-09-27 11:50:00,49.86,49.87,49.84,49.87,21564.0,46.389,46.3983,46.3704,46.3983,21564.0
2021-09-27 12:00:00,49.87,49.87,49.85,49.87,17193.0,46.3983,46.3983,46.3797,46.3983,17193.0
2021-09-27 12:10:00,49.87,49.91,49.87,49.89,14694.0,46.3983,46.4355,46.3983,46.4169,14694.0
2021-09-27 12:20:00,49.89,49.9,49.88,49.89,4924.0,46.4169,46.4262,46.4076,46.4169,4924.0
2021-09-27 12:30:00,49.89,49.9,49.87,49.9,16448.0,46.4169,46.4262,46.3983,46.4262,16448.0
2021-09-27 12:40:00,49.9,49.91,49.88,49.88,10912.0,46.4262,46.4355,46.4076,46.4076,10912.0
2021-09-27 12:50:00,49.88,49.9,49.87,49.89,21396.0,46.4076,46.4262,46.3983,46.4169,21396.0
2021-09-27 13:00:00,49.88,49.91,49.88,49.9,19086.0,46.4076,46.4355,46.4076,46.4262,19086.0
2021-09-27 13:10:00,49.9,49.92,49.88,49.91,10375.0,46.4262,46.4448,46.4076,46.4355,10375.0
2021-09-27 13:20:00,49.91,49.93,49.91,49.92,7120.0,46.4355,46.4541,46.4355,46.4448,7120.0
2021-09-27 13:30:00,49.93,49.93,49.9,49.91,12317.0,46.4541,46.4541,46.4262,46.4355,12317.0
2021-09-27 13:40:00,49.92,49.96,49.91,49.96,154088.0,46.4448,46.482,46.4355,46.482,154088.0
2021-09-27 13:50:00,49.95,49.98,49.94,49.97,66150.0,46.4727,46.5006,46.4634,46.4913,66150.0
2021-09-27 14:00:00,49.97,50.03,49.97,50.01,489019.0,46.4913,46.5471,46.4913,46.5285,489019.0
2021-09-27 14:10:00,50.0,50.0,49.97,49.99,25618.0,46.5192,46.5192,46.4913,46.5099,25618.0
2021-09-27 14:20:00,49.98,49.99,49.97,49.97,60383.0,46.5006,46.5099,46.4913,46.4913,60383.0
2021-09-27 14:30:00,49.98,49.98,49.94,49.95,13130.0,46.5006,46.5006,46.4634,46.4727,13130.0
2021-09-27 14:40:00,49.96,49.97,49.95,49.96,22765.0,46.482,46.4913,46.4727,46.482,22765.0
2021-09-27 14:50:00,49.96,49.98,49.94,49.95,64239.0,46.482,46.5006,46.4634,46.4727,64239.0
2021-09-27 15:00:00,49.95,49.98,49.95,49.98,30340.0,46.4727,46.5006,46.4727,46.5006,30340.0
2021-09-27 15:10:00,49.97,50.0,49.97,49.97,44707.0,46.4913,46.5192,46.4913,46.4913,44707.0
2021-09-27 15:20:00,49.97,49.98,49.94,49.95,61413.0,46.4913,46.5006,46.4634,46.4727,61413.0
2021-09-27 15:30:00,49.95,49.98,49.94,49.95,152520.0,46.4727,46.5006,46.4634,46.4727,152520.0
2021-09-27 15:40:00,49.95,49.96,49.92,49.92,55146.0,46.4727,46.482,46.4448,46.4448,55146.0
2021-09-27 15:50:00,49.91,49.92,49.87,49.89,237564.0,46.4355,46.4448,46.3983,46.4169,237564.0
2021-09-28 09:30:00,49.34,49.35,49.25,49.26,108520.0,45.9052,45.9145,45.8214,45.8308,108520.0
2021-09-28 09:40:00,49.27,49.28,49.16,49.18,53532.0,45.8401,45.8494,45.7377,45.7563,53532.0
2021-09-28 09:50:00,49.18,49.21,49.14,49.18,121310.0,45.7563,45.7842,45.7191,45.7563,121310.0
2021-09-28 10:00:00,49.17,49.18,49.07,49.09,96206.0,45.747,45.7563,45.654,45.6726,96206.0
2021-09-28 10:10:00,49.09,49.11,49.03,49.06,49650.0,45.6726,45.6912,45.6168,45.6447,49650.0
2021-09-28 10:20:00,49.05,49.08,48.99,49.07,762468.0,45.6354,45.6633,45.5795,45.654,762468.0
2021-09-28 10:30:00,49.05,49.07,48.97,49.03,192063.0,45.6354,45.654,45.5609,45.6168,192063.0
2021-09-28 10:40:00,49.04,49.05,48.98,48.99,92413.0,45.6261,45.6354,45.5702,45.5795,92413.0
2021-09-28 10:50:00,48.99,49.01,48.94,48.97,96424.0,45.5795,45.5982,45.533,45.5609,96424.0
2021-09-28 11:00:00,48.98,49.01,48.95,48.97,102383.0,45.5702,45.5982,45.5423,45.5609,102383.0
2021-09-28 11:10:00,48.96,48.98,48.92,48.98,42874.0,45.5516,45.5702,45.5144,45.5702,42874.0
2021-09-28 11:20:00,48.98,49.04,48.98,49.01,92692.0,45.5702,45.6261,45.5702,45.5982,92692.0
2021-09-28 11:30:00,49.01,49.03,48.98,48.99,70611.0,45.5982,45.6168,45.5702,45.5795,70611.0
2021-09-28 11:40:00,49.0,49.0,48.94,48.96,48429.0,45.5889,45.5889,45.533,45.5516,48429.0
2021-09-28 11:50:00,48.95,48.98,48.94,48.97,40587.0,45.5423,45.5702,45.533,45.5609,40587.0
2021-09-28 12:00:00,48.96,48.98,48.94,48.98,33520.0,45.5516,45.5702,45.533,45.5702,33520.0
2021-09-28 12:10:00,48.98,49.04,48.96,49.03,20693.0,45.5702,45.6261,45.5516,45.6168,20693.0
2021-09-28 12:20:00,49.03,49.06,49.02,49.04,46919.0,45.6168,45.6447,45.6075,45.6261,46919.0
2021-09-28 12:30:00,49.04,49.04,49.01,49.03,22439.0,45.6261,45.6261,45.5982,45.6168,22439.0
2021-09-28 12:40:00,49.03,49.03,48.98,48.98,30789.0,45.6168,45.6168,45.5702,45.5702,30789.0
2021-09-28 12:50:00,48.99,49.03,48.98,49.0,42041.0,45.5795,45.6168,45.5702,45.5889,42041.0
2021-09-28 13:00:00,49.0,49.02,48.97,49.0,36670.0,45.5889,45.6075,45.5609,45.5889,36670.0
2021-09-28 13:10:00,48.99,49.01,48.97,49.01,30915.0,45.5795,45.5982,45.5609,45.5982,30915.0
2021-09-28 13:20:00,49.0,49.06,49.0,49.02,31778.0,45.5889,45.6447,45.5889,45.6075,31778.0
2021-09-28 13:30:00,49.02,49.02,48.97,49.01,38600.0,45.6075,45.6075,45.5609,45.5982,38600.0
2021-09-28 13:40:00,49.01,49.04,48.97,48.98,33622.0,45.5982,45.6261,45.5609,45.5702,33622.0
2021-09-28 13:50:00,48.99,49.0,48.96,48.97,15142.0,45.5795,45.5889,45.5516,45.5609,15142.0
2021-09-28 14:00:00,48.97,49.0,48.96,48.98,43080.0,45.5609,45.5889,45.5516,45.5702,43080.0
2021-09-28 14:10:00,48.97,48.99,48.94,48.98,39058.0,45.5609,45.5795,45.533,45.5702,39058.0
2021-09-28 14:20:00,48.98,49.04,48.98,49.04,36403.0,45.5702,45.6261,45.5702,45.6261,36403.0
2021-09-28 14:30:00,49.04,49.04,48.99,49.03,38300.0,45.6261,45.6261,45.5795,45.6168,38300.0
2021-09-28 14:40:00,49.03,49.09,49.01,49.09,55474.0,45.6168,45.6726,45.5982,45.6726,55474.0
2021-09-28 14:50:00,49.09,49.11,49.08,49.11,34480.0,45.6726,45.6912,45.6633,45.6912,34480.0
2021-09-28 15:00:00,49.1,49.14,49.07,49.11,73251.0,45.6819,45.7191,45.654,45.6912,73251.0
2021-09-28 15:10:00,49.11,49.14,49.1,49.12,70416.0,45.6912,45.7191,45.6819,45.7005,70416.0
2021-09-28 15:20:00,49.12,49.15,49.08,49.08,32799.0,45.7005,45.7284,45.6633,45.6633,32799.0
2021-09-28 15:30:00,49.07,49.1,49.06,49.06,86281.0,45.654,45.6819,45.6447,45.6447,86281.0
2021-09-28 15:40:00,49.07,49.1,49.02,49.03,111253.0,45.654,45.6819,45.6075,45.6168,111253.0
2021-09-28 15:50:00,49.02,49.05,48.99,49.03,355832.0,45.6075,45.6354,45.5795,45.6168,355832.0
2021-09-29 09:30:00,49.11,49.12,48.91,48.93,174126.0,45.6912,45.7005,45.5051,45.5237,174126.0
2021-09-29 09:40:00,48.93,48.98,48.89,48.98,184109.0,45.5237,45.5702,45.4865,45.5702,184109.0
2021-09-29 09:50:00,48.98,49.07,48.97,49.04,159770.0,45.5702,45.654,45.5609,45.6261,159770.0
2021-09-29 10:00:00,49.04,49.09,49.03,49.06,78899.0,45.6261,45.6726,45.6168,45.6447,78899.0
2021-09-29 10:10:00,49.07,49.07,49.02,49.03,19170.0,45.654,45.654,45.6075,45.6168,19170.0
2021-09-29 10:20:00,49.03,49.06,49.02,49.04,50561.0,45.6168,45.6447,45.6075,45.6261,50561.0
2021-09-29 10:30:00,49.03,49.03,48.98,48.98,68270.0,45.6168,45.6168,45.5702,45.5702,68270.0
2021-09-29 10:40:00,48.99,49.04,48.98,49.03,68973.0,45.5795,45.6261,45.5702,45.6168,68973.0
2021-09-29 10:50:00,49.04,49.05,49.01,49.03,51940.0,45.6261,45.6354,45.5982,45.6168,51940.0
2021-09-29 11:00:00,49.04,49.04,49.0,49.02,15716.0,45.6261,45.6261,45.5889,45.6075,15716.0
2021-09-29 11:10:00,49.02,49.03,48.99,49.01,30050.0,45.6075,45.6168,45.5795,45.5982,30050.0
2021-09-29 11:20:00,49.01,49.04,49.0,49.01,27398.0,45.5982,45.6261,45.5889,45.5982,27398.0
2021-09-29 11:30:00,49.01,49.01,48.93,48.94,30607.0,45.5982,45.5982,45.5237,45.533,30607.0
2021-09-29 11:40:00,48.93,49.0,48.92,49.0,45710.0,45.5237,45.5889,45.5144,45.5889,45710.0
2021-09-29 11:50:00,49.0,49.02,48.96,48.98,23593.0,45.5889,45.6075,45.5516,45.5702,23593.0
2021-09-29 12:00:00,48.98,49.02,48.98,49.0,71485.0,45.5702,45.6075,45.5702,45.5889,71485.0
2021-09-29 12:10:00,49.0,49.0,48.94,48.97,52676.0,45.5889,45.5889,45.533,45.5609,52676.0
2021-09-29 12:20:00,48.97,48.97,48.9,48.91,48289.0,45.5609,45.5609,45.4958,45.5051,48289.0
2021-09-29 12:30:00,48.91,48.94,48.91,48.93,35195.0,45.5051,45.533,45.5051,45.5237,35195.0
2021-09-29 12:40:00,48.93,48.93,48.9,48.92,45623.0,45.5237,45.5237,45.4958,45.5144,45623.0
2021-09-29 12:50:00,48.93,48.96,48.92,48.93,58378.0,45.5237,45.5516,45.5144,45.5237,58378.0
2021-09-29 13:00:00,48.93,48.94,48.91,48.94,31021.0,45.5237,45.533,45.5051,45.533,31021.0
2021-09-29 13:10:00,48.95,48.95,48.92,48.94,33880.0,45.5423,45.5423,45.5144,45.533,33880.0
2021-09-29 13:20:00,48.93,48.95,48.91,48.91,37871.0,45.5237,45.5423,45.5051,45.5051,37871.0
2021-09-29 13:30:00,48.91,48.92,48.89,48.9,23806.0,45.5051,45.5144,45.4865,45.4958,23806.0
2021-09-29 13:40:00,48.9,48.92,48.88,48.89,32520.0,45.4958,45.5144,45.4772,45.4865,32520.0
2021-09-29 13:50:00,48.89,48.94,48.88,48.92,19878.0,45.4865,45.533,45.4772,45.5144,19878.0
2021-09-29 14:00:00,48.93,48.97,48.92,48.97,45343.0,45.5237,45.5609,45.5144,45.5609,45343.0
2021-09-29 14:10:00,48.97,49.05,48.97,49.05,59298.0,45.5609,45.6354,45.5609,45.6354,59298.0
2021-09-29 14:20:00,49.05,49.05,49.04,49.05,16249.0,45.6354,45.6354,45.6261,45.6354,16249.0
2021-09-29 14:30:00,49.05,49.07,49.04,49.05,26424.0,45.6354,45.654,45.6261,45.6354,26424.0
2021-09-29 14:40:00,49.05,49.07,49.04,49.05,58864.0,45.6354,45.654,45.6261,45.6354,58864.0
2021-09-29 14:50:00,49.06,49.08,49.05,49.08,31587.0,45.6447,45.6633,45.6354,45.6633,31587.0
2021-09-29 15:00:00,49.08,49.09,49.05,49.08,35886.0,45.6633,45.6726,45.6354,45.6633,35886.0
2021-09-29 15:10:00,49.08,49.09,49.07,49.07,42148.0,45.6633,45.6726,45.654,45.654,42148.0
2021-09-29 15:20:00,49.07,49.08,49.03,49.05,43436.0,45.654,45.6633,45.6168,45.6354,43436.0
2021-09-29 15:30:00,49.05,49.05,49.01,49.02,37600.0,45.6354,45.6354,45.5982,45.6075,37600.0
2021-09-29 15:40:00,49.02,49.03,48.98,48.99,164076.0,45.6075,45.6168,45.5702,45.5795,164076.0
2021-09-29 15:50:00,48.98,48.99,48.93,48.95,503053.0,45.5702,45.5795,45.5237,45.5423,503053.0
2021-09-30 09:30:00,48.93,49.06,48.93,48.98,364459.0,45.5237,45.6447,45.5237,45.5702,364459.0
2021-09-30 09:40:00,48.97,49.02,48.95,49.02,143834.0,45.5609,45.6075,45.5423,45.6075,143834.0
2021-09-30 09:50:00,49.01,49.04,48.95,48.96,78074.0,45.5982,45.6261,45.5423,45.5516,78074.0
2021-09-30 10:00:00,48.96,48.96,48.87,48.91,90900.0,45.5516,45.5516,45.4679,45.5051,90900.0
2021-09-30 10:10:00,48.91,48.94,48.88,48.88,116489.0,45.5051,45.533,45.4772,45.4772,116489.0
2021-09-30 10:20:00,48.88,48.92,48.85,48.89,74379.0,45.4772,45.5144,45.4493,45.4865,74379.0
2021-09-30 10:30:00,48.89,48.91,48.86,48.87,48619.0,45.4865,45.5051,45.4586,45.4679,48619.0
2021-09-30 10:40:00,48.86,48.87,48.81,48.84,147760.0,45.4586,45.4679,45.4121,45.44,147760.0
2021-09-30 10:50:00,48.84,48.85,48.77,48.83,90357.0,45.44,45.4493,45.3749,45.4307,90357.0
2021-09-30 11:00:00,48.82,48.89,48.82,48.89,50586.0,45.4214,45.4865,45.4214,45.4865,50586.0
2021-09-30 11:10:00,48.88,48.98,48.87,48.97,66300.0,45.4772,45.5702,45.4679,45.5609,66300.0
2021-09-30 11:20:00,48.96,48.98,48.95,48.97,67286.0,45.5516,45.5702,45.5423,45.5609,67286.0
2021-09-30 11:30:00,48.97,48.98,48.9,48.91,60148.0,45.5609,45.5702,45.4958,45.5051,60148.0
2021-09-30 11:40:00,48.9,48.92,48.8,48.8,160569.0,45.4958,45.5144,45.4028,45.4028,160569.0
2021-09-30 11:50:00,48.8,48.83,48.76,48.82,68491.0,45.4028,45.4307,45.3656,45.4214,68491.0
2021-09-30 12:00:00,48.82,48.84,48.73,48.73,30988.0,45.4214,45.44,45.3376,45.3376,30988.0
2021-09-30 12:10:00,48.74,48.75,48.67,48.7,73847.0,45.347,45.3563,45.2818,45.3097,73847.0
2021-09-30 12:20:00,48.71,48.73,48.69,48.7,30823.0,45.319,45.3376,45.3004,45.3097,30823.0
2021-09-30 12:30:00,48.69,48.72,48.67,48.71,50502.0,45.3004,45.3283,45.2818,45.319,50502.0
2021-09-30 12:40:00,48.71,48.73,48.68,48.73,41306.0,45.319,45.3376,45.2911,45.3376,41306.0
2021-09-30 12:50:00,48.73,48.76,48.71,48.71,74040.0,45.3376,45.3656,45.319,45.319,74040.0
2021-09-30 13:00:00,48.71,48.78,48.7,48.78,32153.0,45.319,45.3842,45.3097,45.3842,32153.0
2021-09-30 13:10:00,48.78,48.79,48.72,48.75,96809.0,45.3842,45.3935,45.3283,45.3563,96809.0
2021-09-30 13:20:00,48.74,48.76,48.7,48.7,59582.0,45.347,45.3656,45.3097,45.3097,59582.0
2021-09-30 13:30:00,48.7,48.72,48.67,48.71,72994.0,45.3097,45.3283,45.2818,45.319,72994.0
2021-09-30 13:40:00,48.7,48.72,48.67,48.68,73672.0,45.3097,45.3283,45.2818,45.2911,73672.0
2021-09-30 13:50:00,48.68,48.73,48.68,48.72,155782.0,45.2911,45.3376,45.2911,45.3283,155782.0
2021-09-30 14:00:00,48.72,48.79,48.72,48.78,99985.0,45.3283,45.3935,45.3283,45.3842,99985.0
2021-09-30 14:10:00,48.77,48.8,48.75,48.75,130146.0,45.3749,45.4028,45.3563,45.3563,130146.0
2021-09-30 14:20:00,48.75,48.76,48.74,48.76,62718.0,45.3563,45.3656,45.347,45.3656,62718.0
2021-09-30 14:30:00,48.76,48.79,48.76,48.76,75962.0,45.3656,45.3935,45.3656,45.3656,75962.0
2021-09-30 14:40:00,48.76,48.81,48.76,48.81,89040.0,45.3656,45.4121,45.3656,45.4121,89040.0
2021-09-30 14:50:00,48.81,48.83,48.77,48.78,90304.0,45.4121,45.4307,45.3749,45.3842,90304.0
2021-09-30 15:00:00,48.78,48.79,48.75,48.78,58978.0,45.3842,45.3935,45.3563,45.3842,58978.0
2021-09-30 15:10:00,48.79,48.84,48.77,48.8,103985.0,45.3935,45.44,45.3749,45.4028,103985.0
2021-09-30 15:20:00,48.79,48.79,48.74,48.74,83685.0,45.3935,45.3935,45.347,45.347,83685.0
2021-09-30 15:30:00,48.73,48.82,48.73,48.81,135439.0,45.3376,45.4214,45.3376,45.4121,135439.0
2021-09-30 15:40:00,48.81,48.82,48.71,48.72,169307.0,45.4121,45.4214,45.319,45.3283,169307.0
2021-09-30 15:50:00,48.71,48.73,48.65,48.71,468815.0,45.319,45.3376,45.2632,45.319,468815.0
2021-10-01 09:30:00,49.0,49.18,48.98,49.11,259131.0,45.5889,45.7563,45.5702,45.6912,259131.0
2021-10-01 09:40:00,49.11,49.12,49.05,49.08,210277.0,45.6912,45.7005,45.6354,45.6633,210277.0
2021-10-01 09:50:00,49.07,49.08,49.01,49.05,114099.0,45.654,45.6633,45.5982,45.6354,114099.0
2021-10-01 10:00:00,49.05,49.12,49.01,49.08,272992.0,45.6354,45.7005,45.5982,45.6633,272992.0
2021-10-01 10:10:00,49.1,49.11,48.93,48.94,87803.0,45.6819,45.6912,45.5237,45.533,87803.0
2021-10-01 10:20:00,48.94,48.95,48.87,48.88,59802.0,45.533,45.5423,45.4679,45.4772,59802.0
2021-10-01 10:30:00,48.87,48.9,48.85,48.85,61801.0,45.4679,45.4958,45.4493,45.4493,61801.0
2021-10-01 10:40:00,48.85,48.88,48.8,48.86,47127.0,45.4493,45.4772,45.4028,45.4586,47127.0
2021-10-01 10:50:00,48.86,48.87,48.77,48.85,82104.0,45.4586,45.4679,45.3749,45.4493,82104.0
2021-10-01 11:00:00,48.86,48.91,48.86,48.87,82760.0,45.4586,45.5051,45.4586,45.4679,82760.0
2021-10-01 11:10:00,48.87,48.98,48.86,48.97,93113.0,45.4679,45.5702,45.4586,45.5609,93113.0
2021-10-01 11:20:00,48.97,48.99,48.95,48.96,25211.0,45.5609,45.5795,45.5423,45.5516,25211.0
2021-10-01 11:30:00,48.98,49.03,48.97,49.01,72690.0,45.5702,45.6168,45.5609,45.5982,72690.0
2021-10-01 11:40:00,49.02,49.1,49.02,49.05,120405.0,45.6075,45.6819,45.6075,45.6354,120405.0
2021-10-01 11:50:00,49.05,49.06,49.01,49.04,54935.0,45.6354,45.6447,45.5982,45.6261,54935.0
2021-10-01 12:00:00,49.04,49.09,49.03,49.07,39756.0,45.6261,45.6726,45.6168,45.654,39756.0
2021-10-01 12:10:00,49.07,49.07,48.99,49.02,29027.0,45.654,45.654,45.5795,45.6075,29027.0
2021-10-01 12:20:00,49.02,49.08,49.02,49.05,44825.0,45.6075,45.6633,45.6075,45.6354,44825.0
2021-10-01 12:30:00,49.05,49.06,49.02,49.03,17366.0,45.6354,45.6447,45.6075,45.6168,17366.0
2021-10-01 12:40:00,49.04,49.07,49.04,49.05,13161.0,45.6261,45.654,45.6261,45.6354,13161.0
2021-10-01 12:50:00,49.05,49.05,49.02,49.03,13241.0,45.6354,45.6354,45.6075,45.6168,13241.0
2021-10-01 13:00:00,49.02,49.09,49.0,49.09,25530.0,45.6075,45.6726,45.5889,45.6726,25530.0
2021-10-01 13:10:00,49.09,49.14,49.07,49.1,374231.0,45.6726,45.7191,45.654,45.6819,374231.0
2021-10-01 13:20:00,49.1,49.14,49.09,49.13,35900.0,45.6819,45.7191,45.6726,45.7098,35900.0
2021-10-01 13:30:00,49.13,49.15,49.12,49.13,53835.0,45.7098,45.7284,45.7005,45.7098,53835.0
2021-10-01 13:40:00,49.13,49.15,49.12,49.13,86501.0,45.7098,45.7284,45.7005,45.7098,86501.0
2021-10-01 13:50:00,49.14,49.16,49.12,49.14,85126.0,45.7191,45.7377,45.7005,45.7191,85126.0
2021-10-01 14:00:00,49.15,49.17,49.14,49.15,59053.0,45.7284,45.747,45.7191,45.7284,59053.0
2021-10-01 14:10:00,49.16,49.18,49.15,49.18,18506.0,45.7377,45.7563,45.7284,45.7563,18506.0
2021-10-01 14:20:00,49.18,49.21,49.17,49.19,89768.0,45.7563,45.7842,45.747,45.7656,89768.0
2021-10-01 14:30:00,49.19,49.19,49.17,49.19,26522.0,45.7656,45.7656,45.747,45.7656,26522.0
2021-10-01 14:40:00,49.19,49.2,49.16,49.19,51660.0,45.7656,45.7749,45.7377,45.7656,51660.0
2021-10-01 14:50:00,49.2,49.21,49.18,49.19,55543.0,45.7749,45.7842,45.7563,45.7656,55543.0
2021-10-01 15:00:00,49.2,49.21,49.19,49.21,8082.0,45.7749,45.7842,45.7656,45.7842,8082.0
2021-10-01 15:10:00,49.21,49.23,49.19,49.2,79862.0,45.7842,45.8028,45.7656,45.7749,79862.0
2021-10-01 15:20:00,49.2,49.21,49.16,49.16,69721.0,45.7749,45.7842,45.7377,45.7377,69721.0
2021-10-01 15:30:00,49.17,49.19,49.16,49.17,26505.0,45.747,45.7656,45.7377,45.747,26505.0
2021-10-01 15:40:00,49.17,49.21,49.16,49.16,87678.0,45.747,45.7842,45.7377,45.7377,87678.0
2021-10-01 15:50:00,49.17,49.22,49.12,49.15,170982.0,45.747,45.7935,45.7005,45.7284,170982.0
2021-10-04 09:30:00,49.33,49.4,49.27,49.32,170659.0,45.8959,45.961,45.8401,45.8866,170659.0
2021-10-04 09:40:00,49.32,49.33,49.25,49.27,237286.0,45.8866,45.8959,45.8214,45.8401,237286.0
2021-10-04 09:50:00,49.26,49.31,49.25,49.29,64051.0,45.8308,45.8773,45.8214,45.8587,64051.0
2021-10-04 10:00:00,49.28,49.3,49.24,49.24,74959.0,45.8494,45.868,45.8121,45.8121,74959.0
2021-10-04 10:10:00,49.24,49.26,49.17,49.18,81582.0,45.8121,45.8308,45.747,45.7563,81582.0
2021-10-04 10:20:00,49.18,49.2,49.1,49.12,54748.0,45.7563,45.7749,45.6819,45.7005,54748.0
2021-10-04 10:30:00,49.11,49.11,48.98,49.01,164406.0,45.6912,45.6912,45.5702,45.5982,164406.0
2021-10-04 10:40:00,49.01,49.06,49.01,49.04,68063.0,45.5982,45.6447,45.5982,45.6261,68063.0
2021-10-04 10:50:00,49.03,49.04,48.92,48.96,61024.0,45.6168,45.6261,45.5144,45.5516,61024.0
2021-10-04 11:00:00,48.96,48.98,48.91,48.98,45789.0,45.5516,45.5702,45.5051,45.5702,45789.0
2021-10-04 11:10:00,48.97,48.98,48.92,48.94,65538.0,45.5609,45.5702,45.5144,45.533,65538.0
2021-10-04 11:20:00,48.93,48.94,48.86,48.89,44279.0,45.5237,45.533,45.4586,45.4865,44279.0
2021-10-04 11:30:00,48.89,48.9,48.77,48.77,39151.0,45.4865,45.4958,45.3749,45.3749,39151.0
2021-10-04 11:40:00,48.78,48.8,48.77,48.78,36586.0,45.3842,45.4028,45.3749,45.3842,36586.0
2021-10-04 11:50:00,48.79,48.85,48.77,48.84,43641.0,45.3935,45.4493,45.3749,45.44,43641.0
2021-10-04 12:00:00,48.84,48.86,48.79,48.86,78960.0,45.44,45.4586,45.3935,45.4586,78960.0
2021-10-04 12:10:00,48.86,48.88,48.84,48.86,70221.0,45.4586,45.4772,45.44,45.4586,70221.0
2021-10-04 12:20:00,48.86,48.86,48.81,48.83,54248.0,45.4586,45.4586,45.4121,45.4307,54248.0
2021-10-04 12:30:00,48.83,48.85,48.81,48.81,16415.0,45.4307,45.4493,45.4121,45.4121,16415.0
2021-10-04 12:40:00,48.81,48.84,48.79,48.82,27295.0,45.4121,45.44,45.3935,45.4214,27295.0
2021-10-04 12:50:00,48.83,48.84,48.79,48.81,60889.0,45.4307,45.44,45.3935,45.4121,60889.0
2021-10-04 13:00:00,48.81,48.84,48.77,48.84,53690.0,45.4121,45.44,45.3749,45.44,53690.0
2021-10-04 13:10:00,48.83,48.87,48.82,48.84,29323.0,45.4307,45.4679,45.4214,45.44,29323.0
2021-10-04 13:20:00,48.84,48.86,48.81,48.82,148148.0,45.44,45.4586,45.4121,45.4214,148148.0
2021-10-04 13:30:00,48.82,48.85,48.81,48.84,45261.0,45.4214,45.4493,45.4121,45.44,45261.0
2021-10-04 13:40:00,48.84,48.84,48.8,48.82,41703.0,45.44,45.44,45.4028,45.4214,41703.0
2021-10-04 13:50:00,48.82,48.83,48.79,48.79,37096.0,45.4214,45.4307,45.3935,45.3935,37096.0
2021-10-04 14:00:00,48.79,48.85,48.79,48.84,80276.0,45.3935,45.4493,45.3935,45.44,80276.0
2021-10-04 14:10:00,48.85,48.86,48.8,48.82,53010.0,45.4493,45.4586,45.4028,45.4214,53010.0
2021-10-04 14:20:00,48.83,48.87,48.82,48.84,39024.0,45.4307,45.4679,45.4214,45.44,39024.0
2021-10-04 14:30:00,48.84,48.86,48.83,48.86,48953.0,45.44,45.4586,45.4307,45.4586,48953.0
2021-10-04 14:40:00,48.85,48.9,48.85,48.9,22365.0,45.4493,45.4958,45.4493,45.4958,22365.0
2021-10-04 14:50:00,48.89,48.9,48.86,48.87,23089.0,45.4865,45.4958,45.4586,45.4679,23089.0
2021-10-04 15:00:00,48.87,48.91,48.85,48.88,60077.0,45.4679,45.5051,45.4493,45.4772,60077.0
2021-10-04 15:10:00,48.87,48.87,48.8,48.8,41662.0,45.4679,45.4679,45.4028,45.4028,41662.0
2021-10-04 15:20:00,48.8,48.8,48.77,48.8,37657.0,45.4028,45.4028,45.3749,45.4028,37657.0
2021-10-04 15:30:00,48.79,48.83,48.77,48.77,89393.0,45.3935,45.4307,45.3749,45.3749,89393.0
2021-10-04 15:40:00,48.78,48.88,48.77,48.86,110512.0,45.3842,45.4772,45.3749,45.4586,110512.0
2021-10-04 15:50:00,48.85,48.93,48.82,48.92,385093.0,45.4493,45.5237,45.4214,45.5144,385093.0
2021-10-05 09:30:00,49.44,49.48,49.37,49.42,168215.0,45.9982,46.0354,45.9331,45.9796,168215.0
2021-10-05 09:40:00,49.43,49.45,49.38,49.44,25890.0,45.9889,46.0075,45.9424,45.9982,25890.0
2021-10-05 09:50:00,49.45,49.48,49.42,49.45,41582.0,46.0075,46.0354,45.9796,46.0075,41582.0
2021-10-05 10:00:00,49.46,49.53,49.44,49.53,256609.0,46.0168,46.082,45.9982,46.082,256609.0
2021-10-05 10:10:00,49.53,49.55,49.5,49.51,36803.0,46.082,46.1006,46.054,46.0633,36803.0
2021-10-05 10:20:00,49.51,49.54,49.51,49.54,51697.0,46.0633,46.0913,46.0633,46.0913,51697.0
2021-10-05 10:30:00,49.54,49.55,49.51,49.52,100214.0,46.0913,46.1006,46.0633,46.0727,100214.0
2021-10-05 10:40:00,49.52,49.55,49.52,49.54,32245.0,46.0727,46.1006,46.0727,46.0913,32245.0
2021-10-05 10:50:00,49.54,49.55,49.51,49.53,70384.0,46.0913,46.1006,46.0633,46.082,70384.0
2021-10-05 11:00:00,49.53,49.55,49.51,49.54,43348.0,46.082,46.1006,46.0633,46.0913,43348.0
2021-10-05 11:10:00,49.55,49.57,49.54,49.56,28925.0,46.1006,46.1192,46.0913,46.1099,28925.0
2021-10-05 11:20:00,49.55,49.57,49.54,49.57,76853.0,46.1006,46.1192,46.0913,46.1192,76853.0
2021-10-05 11:30:00,49.56,49.57,49.52,49.53,55556.0,46.1099,46.1192,46.0727,46.082,55556.0
2021-10-05 11:40:00,49.53,49.53,49.49,49.51,45449.0,46.082,46.082,46.0447,46.0633,45449.0
2021-10-05 11:50:00,49.51,49.56,49.51,49.54,42063.0,46.0633,46.1099,46.0633,46.0913,42063.0
2021-10-05 12:00:00,49.54,49.57,49.5,49.55,38771.0,46.0913,46.1192,46.054,46.1006,38771.0
2021-10-05 12:10:00,49.55,49.56,49.52,49.54,17791.0,46.1006,46.1099,46.0727,46.0913,17791.0
2021-10-05 12:20:00,49.54,49.54,49.5,49.53,34579.0,46.0913,46.0913,46.054,46.082,34579.0
2021-10-05 12:30:00,49.53,49.54,49.51,49.52,14174.0,46.082,46.0913,46.0633,46.0727,14174.0
2021-10-05 12:40:00,49.53,49.56,49.51,49.55,18941.0,46.082,46.1099,46.0633,46.1006,18941.0
2021-10-05 12:50:00,49.55,49.56,49.54,49.55,28803.0,46.1006,46.1099,46.0913,46.1006,28803.0
2021-10-05 13:00:00,49.55,49.56,49.52,49.55,37553.0,46.1006,46.1099,46.0727,46.1006,37553.0
2021-10-05 13:10:00,49.55,49.57,49.54,49.56,20842.0,46.1006,46.1192,46.0913,46.1099,20842.0
2021-10-05 13:20:00,49.56,49.57,49.53,49.54,26980.0,46.1099,46.1192,46.082,46.0913,26980.0
2021-10-05 13:30:00,49.54,49.57,49.53,49.57,44964.0,46.0913,46.1192,46.082,46.1192,44964.0
2021-10-05 13:40:00,49.57,49.58,49.55,49.57,21663.0,46.1192,46.1285,46.1006,46.1192,21663.0
2021-10-05 13:50:00,49.57,49.58,49.54,49.57,12350.0,46.1192,46.1285,46.0913,46.1192,12350.0
2021-10-05 14:00:00,49.57,49.59,49.55,49.55,13209.0,46.1192,46.1378,46.1006,46.1006,13209.0
2021-10-05 14:10:00,49.56,49.56,49.53,49.54,3186.0,46.1099,46.1099,46.082,46.0913,3186.0
2021-10-05 14:20:00,49.53,49.55,49.52,49.55,23389.0,46.082,46.1006,46.0727,46.1006,23389.0
2021-10-05 14:30:00,49.55,49.56,49.54,49.54,8117.0,46.1006,46.1099,46.0913,46.0913,8117.0
2021-10-05 14:40:00,49.54,49.56,49.52,49.55,22834.0,46.0913,46.1099,46.0727,46.1006,22834.0
2021-10-05 14:50:00,49.55,49.55,49.51,49.51,25791.0,46.1006,46.1006,46.0633,46.0633,25791.0
2021-10-05 15:00:00,49.51,49.52,49.5,49.51,24579.0,46.0633,46.0727,46.054,46.0633,24579.0
2021-10-05 15:10:00,49.51,49.51,49.48,49.5,58167.0,46.0633,46.0633,46.0354,46.054,58167.0
2021-10-05 15:20:00,49.5,49.5,49.47,49.49,21631.0,46.054,46.054,46.0261,46.0447,21631.0
2021-10-05 15:30:00,49.48,49.5,49.47,49.49,62074.0,46.0354,46.054,46.0261,46.0447,62074.0
2021-10-05 15:40:00,49.48,49.5,49.45,49.46,36999.0,46.0354,46.054,46.0075,46.0168,36999.0
2021-10-05 15:50:00,49.46,49.48,49.44,49.47,136441.0,46.0168,46.0354,45.9982,46.0261,136441.0
2021-10-06 09:30:00,48.61,48.81,48.61,48.8,195996.0,45.226,45.4121,45.226,45.4028,195996.0
2021-10-06 09:40:00,48.8,48.82,48.69,48.69,191219.0,45.4028,45.4214,45.3004,45.3004,191219.0
2021-10-06 09:50:00,48.69,48.69,48.55,48.59,112002.0,45.3004,45.3004,45.1702,45.2074,112002.0
2021-10-06 10:00:00,48.58,48.62,48.52,48.61,135981.0,45.1981,45.2353,45.1423,45.226,135981.0
2021-10-06 10:10:00,48.6,48.72,48.58,48.66,124096.0,45.2167,45.3283,45.1981,45.2725,124096.0
2021-10-06 10:20:00,48.66,48.81,48.66,48.76,279250.0,45.2725,45.4121,45.2725,45.3656,279250.0
2021-10-06 10:30:00,48.76,48.83,48.75,48.8,295676.0,45.3656,45.4307,45.3563,45.4028,295676.0
2021-10-06 10:40:00,48.8,48.81,48.76,48.8,104433.0,45.4028,45.4121,45.3656,45.4028,104433.0
2021-10-06 10:50:00,48.8,48.83,48.78,48.83,61841.0,45.4028,45.4307,45.3842,45.4307,61841.0
2021-10-06 11:00:00,48.83,48.88,48.82,48.85,51250.0,45.4307,45.4772,45.4214,45.4493,51250.0
2021-10-06 11:10:00,48.85,48.87,48.81,48.82,91932.0,45.4493,45.4679,45.4121,45.4214,91932.0
2021-10-06 11:20:00,48.82,48.82,48.74,48.75,54211.0,45.4214,45.4214,45.347,45.3563,54211.0
2021-10-06 11:30:00,48.76,48.78,48.72,48.77,84321.0,45.3656,45.3842,45.3283,45.3749,84321.0
2021-10-06 11:40:00,48.76,48.8,48.74,48.8,29119.0,45.3656,45.4028,45.347,45.4028,29119.0
2021-10-06 11:50:00,48.8,48.87,48.8,48.86,27978.0,45.4028,45.4679,45.4028,45.4586,27978.0
2021-10-06 12:00:00,48.86,48.87,48.79,48.79,110613.0,45.4586,45.4679,45.3935,45.3935,110613.0
2021-10-06 12:10:00,48.79,48.81,48.76,48.76,56772.0,45.3935,45.4121,45.3656,45.3656,56772.0
2021-10-06 12:20:00,48.76,48.8,48.74,48.78,175429.0,45.3656,45.4028,45.347,45.3842,175429.0
2021-10-06 12:30:00,48.77,48.78,48.72,48.73,82651.0,45.3749,45.3842,45.3283,45.3376,82651.0
2021-10-06 12:40:00,48.74,48.77,48.72,48.73,29844.0,45.347,45.3749,45.3283,45.3376,29844.0
2021-10-06 12:50:00,48.73,48.76,48.72,48.73,138343.0,45.3376,45.3656,45.3283,45.3376,138343.0
2021-10-06 13:00:00,48.73,48.76,48.7,48.73,28485.0,45.3376,45.3656,45.3097,45.3376,28485.0
2021-10-06 13:10:00,48.72,48.81,48.71,48.8,12569.0,45.3283,45.4121,45.319,45.4028,12569.0
2021-10-06 13:20:00,48.81,48.84,48.79,48.84,37681.0,45.4121,45.44,45.3935,45.44,37681.0
2021-10-06 13:30:00,48.85,48.92,48.85,48.9,38347.0,45.4493,45.5144,45.4493,45.4958,38347.0
2021-10-06 13:40:00,48.9,48.93,48.89,48.92,41796.0,45.4958,45.5237,45.4865,45.5144,41796.0
2021-10-06 13:50:00,48.91,48.92,48.86,48.92,35765.0,45.5051,45.5144,45.4586,45.5144,35765.0
2021-10-06 14:00:00,48.92,48.95,48.89,48.95,75234.0,45.5144,45.5423,45.4865,45.5423,75234.0
2021-10-06 14:10:00,48.95,48.97,48.93,48.97,23366.0,45.5423,45.5609,45.5237,45.5609,23366.0
2021-10-06 14:20:00,48.96,48.98,48.93,48.97,18299.0,45.5516,45.5702,45.5237,45.5609,18299.0
2021-10-06 14:30:00,48.97,48.99,48.94,48.98,27313.0,45.5609,45.5795,45.533,45.5702,27313.0
2021-10-06 14:40:00,48.98,49.02,48.97,49.0,49916.0,45.5702,45.6075,45.5609,45.5889,49916.0
2021-10-06 14:50:00,49.01,49.02,48.96,48.96,42352.0,45.5982,45.6075,45.5516,45.5516,42352.0
2021-10-06 15:00:00,48.96,49.0,48.96,48.98,53448.0,45.5516,45.5889,45.5516,45.5702,53448.0
2021-10-06 15:10:00,48.98,49.01,48.97,48.98,45092.0,45.5702,45.5982,45.5609,45.5702,45092.0
2021-10-06 15:20:00,48.98,49.02,48.96,49.01,24877.0,45.5702,45.6075,45.5516,45.5982,24877.0
2021-10-06 15:30:00,49.01,49.02,48.98,49.0,78878.0,45.5982,45.6075,45.5702,45.5889,78878.0
2021-10-06 15:40:00,49.0,49.04,48.98,49.02,62388.0,45.5889,45.6261,45.5702,45.6075,62388.0
2021-10-06 15:50:00,49.02,49.05,49.01,49.03,132284.0,45.6075,45.6354,45.5982,45.6168,132284.0
2021-10-07 09:30:00,49.42,49.42,49.27,49.34,130346.0,45.9796,45.9796,45.8401,45.9052,130346.0
2021-10-07 09:40:00,49.34,49.37,49.3,49.3,169963.0,45.9052,45.9331,45.868,45.868,169963.0
2021-10-07 09:50:00,49.3,49.36,49.29,49.36,34732.0,45.868,45.9238,45.8587,45.9238,34732.0
2021-10-07 10:00:00,49.36,49.41,49.35,49.41,24073.0,45.9238,45.9703,45.9145,45.9703,24073.0
2021-10-07 10:10:00,49.41,49.44,49.4,49.42,22186.0,45.9703,45.9982,45.961,45.9796,22186.0
2021-10-07 10:20:00,49.42,49.46,49.41,49.45,109603.0,45.9796,46.0168,45.9703,46.0075,109603.0
2021-10-07 10:30:00,49.44,49.47,49.43,49.43,29617.0,45.9982,46.0261,45.9889,45.9889,29617.0
2021-10-07 10:40:00,49.43,49.46,49.43,49.43,14322.0,45.9889,46.0168,45.9889,45.9889,14322.0
2021-10-07 10:50:00,49.45,49.47,49.43,49.44,74459.0,46.0075,46.0261,45.9889,45.9982,74459.0
2021-10-07 11:00:00,49.44,49.46,49.41,49.42,27801.0,45.9982,46.0168,45.9703,45.9796,27801.0
2021-10-07 11:10:00,49.41,49.41,49.39,49.39,14303.0,45.9703,45.9703,45.9517,45.9517,14303.0
2021-10-07 11:20:00,49.4,49.43,49.4,49.41,26152.0,45.961,45.9889,45.961,45.9703,26152.0
2021-10-07 11:30:00,49.41,49.44,49.41,49.44,19772.0,45.9703,45.9982,45.9703,45.9982,19772.0
2021-10-07 11:40:00,49.45,49.45,49.43,49.44,16045.0,46.0075,46.0075,45.9889,45.9982,16045.0
2021-10-07 11:50:00,49.44,49.46,49.42,49.44,19218.0,45.9982,46.0168,45.9796,45.9982,19218.0
2021-10-07 12:00:00,49.44,49.45,49.41,49.41,32010.0,45.9982,46.0075,45.9703,45.9703,32010.0
2021-10-07 12:10:00,49.41,49.41,49.38,49.4,24679.0,45.9703,45.9703,45.9424,45.961,24679.0
2021-10-07 12:20:00,49.4,49.4,49.38,49.4,45187.0,45.961,45.961,45.9424,45.961,45187.0
2021-10-07 12:30:00,49.4,49.41,49.39,49.41,71929.0,45.961,45.9703,45.9517,45.9703,71929.0
2021-10-07 12:40:00,49.41,49.43,49.38,49.4,38113.0,45.9703,45.9889,45.9424,45.961,38113.0
2021-10-07 12:50:00,49.39,49.42,49.37,49.41,29526.0,45.9517,45.9796,45.9331,45.9703,29526.0
2021-10-07 13:00:00,49.41,49.42,49.4,49.41,31309.0,45.9703,45.9796,45.961,45.9703,31309.0
2021-10-07 13:10:00,49.41,49.42,49.38,49.41,29735.0,45.9703,45.9796,45.9424,45.9703,29735.0
2021-10-07 13:20:00,49.41,49.42,49.38,49.42,7390.0,45.9703,45.9796,45.9424,45.9796,7390.0
2021-10-07 13:30:00,49.41,49.42,49.39,49.4,28534.0,45.9703,45.9796,45.9517,45.961,28534.0
2021-10-07 13:40:00,49.41,49.41,49.38,49.39,10787.0,45.9703,45.9703,45.9424,45.9517,10787.0
2021-10-07 13:50:00,49.39,49.4,49.36,49.38,17992.0,45.9517,45.961,45.9238,45.9424,17992.0
2021-10-07 14:00:00,49.37,49.38,49.33,49.34,16752.0,45.9331,45.9424,45.8959,45.9052,16752.0
2021-10-07 14:10:00,49.34,49.37,49.34,49.35,18340.0,45.9052,45.9331,45.9052,45.9145,18340.0
2021-10-07 14:20:00,49.35,49.35,49.32,49.33,27685.0,45.9145,45.9145,45.8866,45.8959,27685.0
2021-10-07 14:30:00,49.32,49.35,49.31,49.32,12759.0,45.8866,45.9145,45.8773,45.8866,12759.0
2021-10-07 14:40:00,49.32,49.32,49.29,49.3,28166.0,45.8866,45.8866,45.8587,45.868,28166.0
2021-10-07 14:50:00,49.3,49.32,49.28,49.32,14301.0,45.868,45.8866,45.8494,45.8866,14301.0
2021-10-07 15:00:00,49.32,49.34,49.29,49.34,17197.0,45.8866,45.9052,45.8587,45.9052,17197.0
2021-10-07 15:10:00,49.33,49.36,49.31,49.36,41169.0,45.8959,45.9238,45.8773,45.9238,41169.0
2021-10-07 15:20:00,49.36,49.37,49.33,49.35,57922.0,45.9238,45.9331,45.8959,45.9145,57922.0
2021-10-07 15:30:00,49.35,49.36,49.32,49.34,51449.0,45.9145,45.9238,45.8866,45.9052,51449.0
2021-10-07 15:40:00,49.34,49.35,49.29,49.32,139517.0,45.9052,45.9145,45.8587,45.8866,139517.0
2021-10-07 15:50:00,49.31,49.32,49.26,49.28,242525.0,45.8773,45.8866,45.8308,45.8494,242525.0
2021-10-08 09:30:00,49.54,49.54,49.36,49.38,122571.0,46.0913,46.0913,45.9238,45.9424,122571.0
2021-10-08 09:40:00,49.38,49.42,49.32,49.37,135695.0,45.9424,45.9796,45.8866,45.9331,135695.0
2021-10-08 09:50:00,49.38,49.4,49.35,49.37,44085.0,45.9424,45.961,45.9145,45.9331,44085.0
2021-10-08 10:00:00,49.37,49.42,49.36,49.38,34391.0,45.9331,45.9796,45.9238,45.9424,34391.0
2021-10-08 10:10:00,49.39,49.4,49.31,49.34,88108.0,45.9517,45.961,45.8773,45.9052,88108.0
2021-10-08 10:20:00,49.34,49.34,49.3,49.33,82790.0,45.9052,45.9052,45.868,45.8959,82790.0
2021-10-08 10:30:00,49.33,49.34,49.25,49.26,136514.0,45.8959,45.9052,45.8214,45.8308,136514.0
2021-10-08 10:40:00,49.26,49.26,49.15,49.16,88679.0,45.8308,45.8308,45.7284,45.7377,88679.0
2021-10-08 10:50:00,49.16,49.2,49.15,49.2,75009.0,45.7377,45.7749,45.7284,45.7749,75009.0
2021-10-08 11:00:00,49.21,49.22,49.18,49.21,78807.0,45.7842,45.7935,45.7563,45.7842,78807.0
2021-10-08 11:10:00,49.21,49.24,49.18,49.23,18243.0,45.7842,45.8121,45.7563,45.8028,18243.0
2021-10-08 11:20:00,49.24,49.25,49.17,49.19,35271.0,45.8121,45.8214,45.747,45.7656,35271.0
2021-10-08 11:30:00,49.19,49.2,49.15,49.17,31312.0,45.7656,45.7749,45.7284,45.747,31312.0
2021-10-08 11:40:00,49.16,49.18,49.16,49.17,28974.0,45.7377,45.7563,45.7377,45.747,28974.0
2021-10-08 11:50:00,49.18,49.21,49.15,49.16,98192.0,45.7563,45.7842,45.7284,45.7377,98192.0
2021-10-08 12:00:00,49.16,49.17,49.13,49.16,28159.0,45.7377,45.747,45.7098,45.7377,28159.0
2021-10-08 12:10:00,49.15,49.18,49.15,49.16,16307.0,45.7284,45.7563,45.7284,45.7377,16307.0
2021-10-08 12:20:00,49.15,49.16,49.12,49.12,47776.0,45.7284,45.7377,45.7005,45.7005,47776.0
2021-10-08 12:30:00,49.12,49.15,49.11,49.15,81776.0,45.7005,45.7284,45.6912,45.7284,81776.0
2021-10-08 12:40:00,49.16,49.17,49.15,49.16,10423.0,45.7377,45.747,45.7284,45.7377,10423.0
2021-10-08 12:50:00,49.16,49.18,49.15,49.16,59970.0,45.7377,45.7563,45.7284,45.7377,59970.0
2021-10-08 13:00:00,49.16,49.18,49.12,49.13,85345.0,45.7377,45.7563,45.7005,45.7098,85345.0
2021-10-08 13:10:00,49.13,49.14,49.09,49.09,55201.0,45.7098,45.7191,45.6726,45.6726,55201.0
2021-10-08 13:20:00,49.09,49.12,49.09,49.11,23759.0,45.6726,45.7005,45.6726,45.6912,23759.0
2021-10-08 13:30:00,49.11,49.12,49.06,49.07,121497.0,45.6912,45.7005,45.6447,45.654,121497.0
2021-10-08 13:40:00,49.07,49.09,49.05,49.09,36440.0,45.654,45.6726,45.6354,45.6726,36440.0
2021-10-08 13:50:00,49.08,49.14,49.07,49.14,13823.0,45.6633,45.7191,45.654,45.7191,13823.0
2021-10-08 14:00:00,49.14,49.16,49.14,49.14,14584.0,45.7191,45.7377,45.7191,45.7191,14584.0
2021-10-08 14:10:00,49.14,49.2,49.13,49.2,43304.0,45.7191,45.7749,45.7098,45.7749,43304.0
2021-10-08 14:20:00,49.2,49.24,49.19,49.23,9946.0,45.7749,45.8121,45.7656,45.8028,9946.0
2021-10-08 14:30:00,49.23,49.24,49.2,49.2,12653.0,45.8028,45.8121,45.7749,45.7749,12653.0
2021-10-08 14:40:00,49.21,49.23,49.2,49.21,10782.0,45.7842,45.8028,45.7749,45.7842,10782.0
2021-10-08 14:50:00,49.22,49.23,49.22,49.23,10298.0,45.7935,45.8028,45.7935,45.8028,10298.0
2021-10-08 15:00:00,49.23,49.25,49.22,49.24,25006.0,45.8028,45.8214,45.7935,45.8121,25006.0
2021-10-08 15:10:00,49.24,49.25,49.22,49.23,11311.0,45.8121,45.8214,45.7935,45.8028,11311.0
2021-10-08 15:20:00,49.23,49.26,49.22,49.24,63440.0,45.8028,45.8308,45.7935,45.8121,63440.0
2021-10-08 15:30:00,49.25,49.25,49.22,49.23,69152.0,45.8214,45.8214,45.7935,45.8028,69152.0
2021-10-08 15:40:00,49.23,49.26,49.23,49.25,59351.0,45.8028,45.8308,45.8028,45.8214,59351.0
2021-10-08 15:50:00,49.24,49.28,49.23,49.24,177626.0,45.8121,45.8494,45.8028,45.8121,177626.0
2021-10-11 09:30:00,49.18,49.19,49.09,49.19,79979.0,45.7563,45.7656,45.6726,45.7656,79979.0
2021-10-11 09:40:00,49.19,49.28,49.18,49.26,35592.0,45.7656,45.8494,45.7563,45.8308,35592.0
2021-10-11 09:50:00,49.26,49.29,49.25,49.28,36469.0,45.8308,45.8587,45.8214,45.8494,36469.0
2021-10-11 10:00:00,49.28,49.29,49.24,49.24,48661.0,45.8494,45.8587,45.8121,45.8121,48661.0
2021-10-11 10:10:00,49.24,49.28,49.24,49.27,47119.0,45.8121,45.8494,45.8121,45.8401,47119.0
2021-10-11 10:20:00,49.27,49.29,49.25,49.25,28136.0,45.8401,45.8587,45.8214,45.8214,28136.0
2021-10-11 10:30:00,49.25,49.25,49.22,49.23,56223.0,45.8214,45.8214,45.7935,45.8028,56223.0
2021-10-11 10:40:00,49.23,49.23,49.17,49.2,132139.0,45.8028,45.8028,45.747,45.7749,132139.0
2021-10-11 10:50:00,49.2,49.22,49.19,49.2,18808.0,45.7749,45.7935,45.7656,45.7749,18808.0
2021-10-11 11:00:00,49.19,49.21,49.19,49.2,7726.0,45.7656,45.7842,45.7656,45.7749,7726.0
2021-10-11 11:10:00,49.21,49.22,49.19,49.19,11700.0,45.7842,45.7935,45.7656,45.7656,11700.0
2021-10-11 11:20:00,49.19,49.23,49.18,49.21,21654.0,45.7656,45.8028,45.7563,45.7842,21654.0
2021-10-11 11:30:00,49.22,49.28,49.21,49.27,17492.0,45.7935,45.8494,45.7842,45.8401,17492.0
2021-10-11 11:40:00,49.28,49.29,49.27,49.27,13913.0,45.8494,45.8587,45.8401,45.8401,13913.0
2021-10-11 11:50:00,49.27,49.28,49.25,49.27,20840.0,45.8401,45.8494,45.8214,45.8401,20840.0
2021-10-11 12:00:00,49.26,49.26,49.2,49.24,31216.0,45.8308,45.8308,45.7749,45.8121,31216.0
2021-10-11 12:10:00,49.24,49.25,49.22,49.23,36015.0,45.8121,45.8214,45.7935,45.8028,36015.0
2021-10-11 12:20:00,49.23,49.24,49.22,49.23,15921.0,45.8028,45.8121,45.7935,45.8028,15921.0
2021-10-11 12:30:00,49.23,49.24,49.21,49.23,15170.0,45.8028,45.8121,45.7842,45.8028,15170.0
2021-10-11 12:40:00,49.23,49.25,49.22,49.25,20033.0,45.8028,45.8214,45.7935,45.8214,20033.0
2021-10-11 12:50:00,49.25,49.25,49.21,49.25,21405.0,45.8214,45.8214,45.7842,45.8214,21405.0
2021-10-11 13:00:00,49.24,49.24,49.19,49.2,44708.0,45.8121,45.8121,45.7656,45.7749,44708.0
2021-10-11 13:10:00,49.21,49.21,49.16,49.17,15659.0,45.7842,45.7842,45.7377,45.747,15659.0
2021-10-11 13:20:00,49.17,49.17,49.14,49.17,49740.0,45.747,45.747,45.7191,45.747,49740.0
2021-10-11 13:30:00,49.16,49.2,49.15,49.17,40048.0,45.7377,45.7749,45.7284,45.747,40048.0
2021-10-11 13:40:00,49.17,49.19,49.15,49.16,21894.0,45.747,45.7656,45.7284,45.7377,21894.0
2021-10-11 13:50:00,49.16,49.18,49.15,49.17,47831.0,45.7377,45.7563,45.7284,45.747,47831.0
2021-10-11 14:00:00,49.16,49.2,49.16,49.2,14144.0,45.7377,45.7749,45.7377,45.7749,14144.0
2021-10-11 14:10:00,49.19,49.21,49.18,49.19,16902.0,45.7656,45.7842,45.7563,45.7656,16902.0
2021-10-11 14:20:00,49.18,49.2,49.17,49.19,24189.0,45.7563,45.7749,45.747,45.7656,24189.0
2021-10-11 14:30:00,49.2,49.21,49.18,49.18,25027.0,45.7749,45.7842,45.7563,45.7563,25027.0
2021-10-11 14:40:00,49.17,49.2,49.17,49.19,29415.0,45.747,45.7749,45.747,45.7656,29415.0
2021-10-11 14:50:00,49.19,49.21,49.18,49.21,36808.0,45.7656,45.7842,45.7563,45.7842,36808.0
2021-10-11 15:00:00,49.2,49.21,49.18,49.19,24443.0,45.7749,45.7842,45.7563,45.7656,24443.0
2021-10-11 15:10:00,49.2,49.21,49.19,49.21,61471.0,45.7749,45.7842,45.7656,45.7842,61471.0
2021-10-11 15:20:00,49.21,49.21,49.17,49.18,150086.0,45.7842,45.7842,45.747,45.7563,150086.0
2021-10-11 15:30:00,49.18,49.19,49.16,49.17,39646.0,45.7563,45.7656,45.7377,45.747,39646.0
2021-10-11 15:40:00,49.17,49.18,49.15,49.16,108501.0,45.747,45.7563,45.7284,45.7377,108501.0
2021-10-11 15:50:00,49.15,49.16,49.1,49.12,123805.0,45.7284,45.7377,45.6819,45.7005,123805.0
2021-10-12 09:30:00,49.32,49.4,49.27,49.35,172490.0,45.8866,45.961,45.8401,45.9145,172490.0
2021-10-12 09:40:00,49.36,49.39,49.25,49.34,96786.0,45.9238,45.9517,45.8214,45.9052,96786.0
2021-10-12 09:50:00,49.34,49.43,49.33,49.39,181566.0,45.9052,45.9889,45.8959,45.9517,181566.0
2021-10-12 10:00:00,49.39,49.4,49.33,49.34,53989.0,45.9517,45.961,45.8959,45.9052,53989.0
2021-10-12 10:10:00,49.33,49.42,49.33,49.38,191435.0,45.8959,45.9796,45.8959,45.9424,191435.0
2021-10-12 10:20:00,49.38,49.4,49.36,49.38,45231.0,45.9424,45.961,45.9238,45.9424,45231.0
2021-10-12 10:30:00,49.37,49.38,49.32,49.36,80550.0,45.9331,45.9424,45.8866,45.9238,80550.0
2021-10-12 10:40:00,49.36,49.39,49.35,49.36,50104.0,45.9238,45.9517,45.9145,45.9238,50104.0
2021-10-12 10:50:00,49.36,49.38,49.32,49.32,37653.0,45.9238,45.9424,45.8866,45.8866,37653.0
2021-10-12 11:00:00,49.33,49.4,49.33,49.39,37986.0,45.8959,45.961,45.8959,45.9517,37986.0
2021-10-12 11:10:00,49.39,49.4,49.36,49.38,28816.0,45.9517,45.961,45.9238,45.9424,28816.0
2021-10-12 11:20:00,49.38,49.4,49.36,49.36,23506.0,45.9424,45.961,45.9238,45.9238,23506.0
2021-10-12 11:30:00,49.36,49.38,49.35,49.36,81776.0,45.9238,45.9424,45.9145,45.9238,81776.0
2021-10-12 11:40:00,49.35,49.38,49.33,49.37,40600.0,45.9145,45.9424,45.8959,45.9331,40600.0
2021-10-12 11:50:00,49.38,49.41,49.36,49.41,15958.0,45.9424,45.9703,45.9238,45.9703,15958.0
2021-10-12 12:00:00,49.41,49.46,49.41,49.44,23506.0,45.9703,46.0168,45.9703,45.9982,23506.0
2021-10-12 12:10:00,49.44,49.45,49.41,49.41,17586.0,45.9982,46.0075,45.9703,45.9703,17586.0
2021-10-12 12:20:00,49.41,49.43,49.4,49.4,14103.0,45.9703,45.9889,45.961,45.961,14103.0
2021-10-12 12:30:00,49.41,49.43,49.38,49.38,43534.0,45.9703,45.9889,45.9424,45.9424,43534.0
2021-10-12 12:40:00,49.39,49.4,49.36,49.37,19692.0,45.9517,45.961,45.9238,45.9331,19692.0
2021-10-12 12:50:00,49.38,49.4,49.36,49.39,26811.0,45.9424,45.961,45.9238,45.9517,26811.0
2021-10-12 13:00:00,49.39,49.4,49.34,49.34,26024.0,45.9517,45.961,45.9052,45.9052,26024.0
2021-10-12 13:10:00,49.35,49.4,49.34,49.36,23656.0,45.9145,45.961,45.9052,45.9238,23656.0
2021-10-12 13:20:00,49.37,49.41,49.34,49.4,29007.0,45.9331,45.9703,45.9052,45.961,29007.0
2021-10-12 13:30:00,49.39,49.42,49.38,49.41,23502.0,45.9517,45.9796,45.9424,45.9703,23502.0
2021-10-12 13:40:00,49.41,49.44,49.41,49.41,10208.0,45.9703,45.9982,45.9703,45.9703,10208.0
2021-10-12 13:50:00,49.42,49.44,49.4,49.41,26350.0,45.9796,45.9982,45.961,45.9703,26350.0
2021-10-12 14:00:00,49.4,49.42,49.39,49.4,9100.0,45.961,45.9796,45.9517,45.961,9100.0
2021-10-12 14:10:00,49.4,49.48,49.4,49.47,31930.0,45.961,46.0354,45.961,46.0261,31930.0
2021-10-12 14:20:00,49.47,49.47,49.44,49.44,15003.0,46.0261,46.0261,45.9982,45.9982,15003.0
2021-10-12 14:30:00,49.44,49.44,49.41,49.42,31076.0,45.9982,45.9982,45.9703,45.9796,31076.0
2021-10-12 14:40:00,49.43,49.43,49.42,49.43,1000.0,45.9889,45.9889,45.9796,45.9889,1000.0
2021-10-12 14:50:00,49.43,49.44,49.38,49.38,28602.0,45.9889,45.9982,45.9424,45.9424,28602.0
2021-10-12 15:00:00,49.38,49.38,49.35,49.37,32853.0,45.9424,45.9424,45.9145,45.9331,32853.0
2021-10-12 15:10:00,49.37,49.38,49.34,49.37,30239.0,45.9331,45.9424,45.9052,45.9331,30239.0
2021-10-12 15:20:00,49.37,49.38,49.35,49.38,18133.0,45.9331,45.9424,45.9145,45.9424,18133.0
2021-10-12 15:30:00,49.38,49.39,49.36,49.38,100531.0,45.9424,45.9517,45.9238,45.9424,100531.0
2021-10-12 15:40:00,49.39,49.39,49.31,49.31,91598.0,45.9517,45.9517,45.8773,45.8773,91598.0
2021-10-12 15:50:00,49.31,49.33,49.28,49.31,346961.0,45.8773,45.8959,45.8494,45.8773,346961.0
2021-10-13 09:30:00,50.07,50.1,50.01,50.05,114697.0,46.5844,46.6123,46.5285,46.5658,114697.0
2021-10-13 09:40:00,50.05,50.06,49.93,49.94,200556.0,46.5658,46.5751,46.4541,46.4634,200556.0
2021-10-13 09:50:00,49.94,49.94,49.85,49.9,78232.0,46.4634,46.4634,46.3797,46.4262,78232.0
2021-10-13 10:00:00,49.9,49.91,49.85,49.88,34923.0,46.4262,46.4355,46.3797,46.4076,34923.0
2021-10-13 10:10:00,49.89,49.9,49.79,49.86,43136.0,46.4169,46.4262,46.3239,46.389,43136.0
2021-10-13 10:20:00,49.87,49.91,49.85,49.9,44206.0,46.3983,46.4355,46.3797,46.4262,44206.0
2021-10-13 10:30:00,49.89,49.93,49.88,49.89,49119.0,46.4169,46.4541,46.4076,46.4169,49119.0
2021-10-13 10:40:00,49.9,49.96,49.89,49.95,66296.0,46.4262,46.482,46.4169,46.4727,66296.0
2021-10-13 10:50:00,49.96,49.98,49.94,49.96,48121.0,46.482,46.5006,46.4634,46.482,48121.0
2021-10-13 11:00:00,49.97,50.02,49.97,50.01,34182.0,46.4913,46.5378,46.4913,46.5285,34182.0
2021-10-13 11:10:00,50.01,50.01,49.98,49.99,17109.0,46.5285,46.5285,46.5006,46.5099,17109.0
2021-10-13 11:20:00,49.98,49.99,49.93,49.94,28707.0,46.5006,46.5099,46.4541,46.4634,28707.0
2021-10-13 11:30:00,49.95,49.96,49.91,49.94,57576.0,46.4727,46.482,46.4355,46.4634,57576.0
2021-10-13 11:40:00,49.95,50.05,49.95,50.03,54163.0,46.4727,46.5658,46.4727,46.5471,54163.0
2021-10-13 11:50:00,50.02,50.02,49.99,50.0,22577.0,46.5378,46.5378,46.5099,46.5192,22577.0
2021-10-13 12:00:00,50.0,50.03,50.0,50.03,12886.0,46.5192,46.5471,46.5192,46.5471,12886.0
2021-10-13 12:10:00,50.03,50.07,50.03,50.05,46908.0,46.5471,46.5844,46.5471,46.5658,46908.0
2021-10-13 12:20:00,50.05,50.06,50.02,50.05,40207.0,46.5658,46.5751,46.5378,46.5658,40207.0
2021-10-13 12:30:00,50.04,50.04,50.01,50.02,19311.0,46.5565,46.5565,46.5285,46.5378,19311.0
2021-10-13 12:40:00,50.02,50.03,49.96,49.96,23725.0,46.5378,46.5471,46.482,46.482,23725.0
2021-10-13 12:50:00,49.97,49.99,49.96,49.99,44805.0,46.4913,46.5099,46.482,46.5099,44805.0
2021-10-13 13:00:00,49.98,50.02,49.98,49.99,52720.0,46.5006,46.5378,46.5006,46.5099,52720.0
2021-10-13 13:10:00,50.0,50.02,49.99,50.0,59250.0,46.5192,46.5378,46.5099,46.5192,59250.0
2021-10-13 13:20:00,50.02,50.04,50.0,50.02,37752.0,46.5378,46.5565,46.5192,46.5378,37752.0
2021-10-13 13:30:00,50.02,50.04,50.0,50.02,34411.0,46.5378,46.5565,46.5192,46.5378,34411.0
2021-10-13 13:40:00,50.02,50.02,49.99,50.01,57741.0,46.5378,46.5378,46.5099,46.5285,57741.0
2021-10-13 13:50:00,50.01,50.03,50.0,50.0,73793.0,46.5285,46.5471,46.5192,46.5192,73793.0
2021-10-13 14:00:00,50.01,50.04,49.99,50.04,144421.0,46.5285,46.5565,46.5099,46.5565,144421.0
2021-10-13 14:10:00,50.03,50.06,50.01,50.04,55611.0,46.5471,46.5751,46.5285,46.5565,55611.0
2021-10-13 14:20:00,50.03,50.05,49.98,49.99,83726.0,46.5471,46.5658,46.5006,46.5099,83726.0
2021-10-13 14:30:00,50.0,50.01,49.96,49.97,86425.0,46.5192,46.5285,46.482,46.4913,86425.0
2021-10-13 14:40:00,49.96,49.97,49.94,49.96,48375.0,46.482,46.4913,46.4634,46.482,48375.0
2021-10-13 14:50:00,49.96,49.98,49.95,49.97,58130.0,46.482,46.5006,46.4727,46.4913,58130.0
2021-10-13 15:00:00,49.98,50.0,49.96,50.0,72317.0,46.5006,46.5192,46.482,46.5192,72317.0
2021-10-13 15:10:00,50.0,50.0,49.94,49.96,94573.0,46.5192,46.5192,46.4634,46.482,94573.0
2021-10-13 15:20:00,49.95,49.96,49.92,49.92,106990.0,46.4727,46.482,46.4448,46.4448,106990.0
2021-10-13 15:30:00,49.92,49.95,49.91,49.93,92721.0,46.4448,46.4727,46.4355,46.4541,92721.0
2021-10-13 15:40:00,49.94,49.95,49.92,49.94,109486.0,46.4634,46.4727,46.4448,46.4634,109486.0
2021-10-13 15:50:00,49.93,49.96,49.92,49.96,408553.0,46.4541,46.482,46.4448,46.482,408553.0
2021-10-14 09:30:00,50.35,50.4,50.2,50.2,180432.0,46.8449,46.8914,46.7053,46.7053,180432.0
2021-10-14 09:40:00,50.2,50.26,50.19,50.23,88723.0,46.7053,46.7611,46.696,46.7332,88723.0
2021-10-14 09:50:00,50.24,50.28,50.22,50.26,51060.0,46.7425,46.7797,46.7239,46.7611,51060.0
2021-10-14 10:00:00,50.27,50.31,50.26,50.28,72303.0,46.7704,46.8077,46.7611,46.7797,72303.0
2021-10-14 10:10:00,50.27,50.32,50.27,50.3,61451.0,46.7704,46.817,46.7704,46.7984,61451.0
2021-10-14 10:20:00,50.3,50.3,50.27,50.28,75199.0,46.7984,46.7984,46.7704,46.7797,75199.0
2021-10-14 10:30:00,50.29,50.3,50.25,50.27,22965.0,46.789,46.7984,46.7518,46.7704,22965.0
2021-10-14 10:40:00,50.28,50.28,50.22,50.25,27929.0,46.7797,46.7797,46.7239,46.7518,27929.0
2021-10-14 10:50:00,50.25,50.26,50.23,50.25,45677.0,46.7518,46.7611,46.7332,46.7518,45677.0
2021-10-14 11:00:00,50.25,50.26,50.22,50.23,50382.0,46.7518,46.7611,46.7239,46.7332,50382.0
2021-10-14 11:10:00,50.23,50.26,50.22,50.25,31007.0,46.7332,46.7611,46.7239,46.7518,31007.0
2021-10-14 11:20:00,50.26,50.31,50.25,50.3,20131.0,46.7611,46.8077,46.7518,46.7984,20131.0
2021-10-14 11:30:00,50.31,50.33,50.26,50.31,46340.0,46.8077,46.8263,46.7611,46.8077,46340.0
2021-10-14 11:40:00,50.31,50.42,50.31,50.4,52951.0,46.8077,46.91,46.8077,46.8914,52951.0
2021-10-14 11:50:00,50.4,50.43,50.38,50.43,40697.0,46.8914,46.9193,46.8728,46.9193,40697.0
2021-10-14 12:00:00,50.43,50.45,50.41,50.43,263165.0,46.9193,46.9379,46.9007,46.9193,263165.0
2021-10-14 12:10:00,50.43,50.45,50.41,50.44,74722.0,46.9193,46.9379,46.9007,46.9286,74722.0
2021-10-14 12:20:00,50.44,50.44,50.41,50.41,22006.0,46.9286,46.9286,46.9007,46.9007,22006.0
2021-10-14 12:30:00,50.42,50.46,50.42,50.45,57499.0,46.91,46.9472,46.91,46.9379,57499.0
2021-10-14 12:40:00,50.44,50.45,50.4,50.4,31098.0,46.9286,46.9379,46.8914,46.8914,31098.0
2021-10-14 12:50:00,50.41,50.41,50.38,50.41,30025.0,46.9007,46.9007,46.8728,46.9007,30025.0
2021-10-14 13:00:00,50.41,50.41,50.37,50.38,44310.0,46.9007,46.9007,46.8635,46.8728,44310.0
2021-10-14 13:10:00,50.38,50.39,50.37,50.37,31320.0,46.8728,46.8821,46.8635,46.8635,31320.0
2021-10-14 13:20:00,50.38,50.38,50.34,50.36,39097.0,46.8728,46.8728,46.8356,46.8542,39097.0
2021-10-14 13:30:00,50.36,50.39,50.35,50.39,32354.0,46.8542,46.8821,46.8449,46.8821,32354.0
2021-10-14 13:40:00,50.38,50.39,50.37,50.38,34314.0,46.8728,46.8821,46.8635,46.8728,34314.0
2021-10-14 13:50:00,50.38,50.41,50.36,50.39,71939.0,46.8728,46.9007,46.8542,46.8821,71939.0
2021-10-14 14:00:00,50.39,50.39,50.35,50.37,41708.0,46.8821,46.8821,46.8449,46.8635,41708.0
2021-10-14 14:10:00,50.37,50.39,50.36,50.37,30502.0,46.8635,46.8821,46.8542,46.8635,30502.0
2021-10-14 14:20:00,50.37,50.38,50.36,50.38,48876.0,46.8635,46.8728,46.8542,46.8728,48876.0
2021-10-14 14:30:00,50.38,50.38,50.36,50.38,43539.0,46.8728,46.8728,46.8542,46.8728,43539.0
2021-10-14 14:40:00,50.38,50.38,50.35,50.37,53426.0,46.8728,46.8728,46.8449,46.8635,53426.0
2021-10-14 14:50:00,50.36,50.37,50.35,50.37,42977.0,46.8542,46.8635,46.8449,46.8635,42977.0
2021-10-14 15:00:00,50.37,50.38,50.35,50.35,63196.0,46.8635,46.8728,46.8449,46.8449,63196.0
2021-10-14 15:10:00,50.35,50.35,50.33,50.34,51719.0,46.8449,46.8449,46.8263,46.8356,51719.0
2021-10-14 15:20:00,50.34,50.36,50.34,50.34,96183.0,46.8356,46.8542,46.8356,46.8356,96183.0
2021-10-14 15:30:00,50.34,50.36,50.34,50.36,65115.0,46.8356,46.8542,46.8356,46.8542,65115.0
2021-10-14 15:40:00,50.35,50.38,50.34,50.38,73369.0,46.8449,46.8728,46.8356,46.8728,73369.0
2021-10-14 15:50:00,50.38,50.41,50.34,50.39,268690.0,46.8728,46.9007,46.8356,46.8821,268690.0
2021-10-15 09:30:00,50.45,50.49,50.39,50.44,210143.0,46.9379,46.9751,46.8821,46.9286,210143.0
2021-10-15 09:40:00,50.44,50.49,50.4,50.45,178958.0,46.9286,46.9751,46.8914,46.9379,178958.0
2021-10-15 09:50:00,50.45,50.49,50.44,50.48,116994.0,46.9379,46.9751,46.9286,46.9658,116994.0
2021-10-15 10:00:00,50.49,50.57,50.47,50.57,45239.0,46.9751,47.0496,46.9565,47.0496,45239.0
2021-10-15 10:10:00,50.57,50.57,50.5,50.51,66206.0,47.0496,47.0496,46.9844,46.9937,66206.0
2021-10-15 10:20:00,50.51,50.56,50.49,50.49,203461.0,46.9937,47.0403,46.9751,46.9751,203461.0
2021-10-15 10:30:00,50.49,50.61,50.49,50.6,90414.0,46.9751,47.0868,46.9751,47.0775,90414.0
2021-10-15 10:40:00,50.6,50.65,50.6,50.63,100900.0,47.0775,47.124,47.0775,47.1054,100900.0
2021-10-15 10:50:00,50.63,50.65,50.6,50.65,124618.0,47.1054,47.124,47.0775,47.124,124618.0
2021-10-15 11:00:00,50.65,50.66,50.62,50.65,171592.0,47.124,47.1333,47.0961,47.124,171592.0
2021-10-15 11:10:00,50.65,50.66,50.62,50.65,115120.0,47.124,47.1333,47.0961,47.124,115120.0
2021-10-15 11:20:00,50.65,50.65,50.6,50.61,143693.0,47.124,47.124,47.0775,47.0868,143693.0
2021-10-15 11:30:00,50.61,50.63,50.6,50.61,51469.0,47.0868,47.1054,47.0775,47.0868,51469.0
2021-10-15 11:40:00,50.62,50.62,50.56,50.58,62803.0,47.0961,47.0961,47.0403,47.0589,62803.0
2021-10-15 11:50:00,50.58,50.59,50.55,50.55,70192.0,47.0589,47.0682,47.0309,47.0309,70192.0
2021-10-15 12:00:00,50.55,50.57,50.53,50.55,29224.0,47.0309,47.0496,47.0123,47.0309,29224.0
2021-10-15 12:10:00,50.56,50.6,50.55,50.58,46140.0,47.0403,47.0775,47.0309,47.0589,46140.0
2021-10-15 12:20:00,50.58,50.58,50.52,50.53,85635.0,47.0589,47.0589,47.003,47.0123,85635.0
2021-10-15 12:30:00,50.53,50.54,50.51,50.54,47470.0,47.0123,47.0216,46.9937,47.0216,47470.0
2021-10-15 12:40:00,50.54,50.57,50.53,50.55,42117.0,47.0216,47.0496,47.0123,47.0309,42117.0
2021-10-15 12:50:00,50.55,50.57,50.54,50.55,41363.0,47.0309,47.0496,47.0216,47.0309,41363.0
2021-10-15 13:00:00,50.55,50.56,50.51,50.55,30579.0,47.0309,47.0403,46.9937,47.0309,30579.0
2021-10-15 13:10:00,50.54,50.55,50.52,50.54,22840.0,47.0216,47.0309,47.003,47.0216,22840.0
2021-10-15 13:20:00,50.53,50.54,50.52,50.53,18177.0,47.0123,47.0216,47.003,47.0123,18177.0
2021-10-15 13:30:00,50.53,50.56,50.52,50.55,352395.0,47.0123,47.0403,47.003,47.0309,352395.0
2021-10-15 13:40:00,50.55,50.55,50.49,50.52,195512.0,47.0309,47.0309,46.9751,47.003,195512.0
2021-10-15 13:50:00,50.52,50.53,50.5,50.51,51646.0,47.003,47.0123,46.9844,46.9937,51646.0
2021-10-15 14:00:00,50.51,50.51,50.49,50.5,89794.0,46.9937,46.9937,46.9751,46.9844,89794.0
2021-10-15 14:10:00,50.5,50.51,50.49,50.5,105728.0,46.9844,46.9937,46.9751,46.9844,105728.0
2021-10-15 14:20:00,50.5,50.5,50.48,50.48,58040.0,46.9844,46.9844,46.9658,46.9658,58040.0
2021-10-15 14:30:00,50.48,50.51,50.47,50.5,79141.0,46.9658,46.9937,46.9565,46.9844,79141.0
2021-10-15 14:40:00,50.5,50.5,50.46,50.48,162126.0,46.9844,46.9844,46.9472,46.9658,162126.0
2021-10-15 14:50:00,50.47,50.54,50.47,50.54,47494.0,46.9565,47.0216,46.9565,47.0216,47494.0
2021-10-15 15:00:00,50.54,50.57,50.48,50.49,138466.0,47.0216,47.0496,46.9658,46.9751,138466.0
2021-10-15 15:10:00,50.49,50.53,50.48,50.5,82620.0,46.9751,47.0123,46.9658,46.9844,82620.0
2021-10-15 15:20:00,50.51,50.54,50.49,50.53,47911.0,46.9937,47.0216,46.9751,47.0123,47911.0
2021-10-15 15:30:00,50.53,50.54,50.52,50.53,83123.0,47.0123,47.0216,47.003,47.0123,83123.0
2021-10-15 15:40:00,50.53,50.54,50.52,50.52,87635.0,47.0123,47.0216,47.003,47.003,87635.0
2021-10-15 15:50:00,50.52,50.53,50.48,50.48,334421.0,47.003,47.0123,46.9658,46.9658,334421.0
2021-10-18 09:30:00,50.35,50.4,50.32,50.39,153352.0,46.8449,46.8914,46.817,46.8821,153352.0
2021-10-18 09:40:00,50.39,50.45,50.38,50.44,59836.0,46.8821,46.9379,46.8728,46.9286,59836.0
2021-10-18 09:50:00,50.44,50.45,50.41,50.45,77744.0,46.9286,46.9379,46.9007,46.9379,77744.0
2021-10-18 10:00:00,50.44,50.46,50.43,50.46,34920.0,46.9286,46.9472,46.9193,46.9472,34920.0
2021-10-18 10:10:00,50.45,50.46,50.39,50.42,158615.0,46.9379,46.9472,46.8821,46.91,158615.0
2021-10-18 10:20:00,50.41,50.43,50.4,50.41,29751.0,46.9007,46.9193,46.8914,46.9007,29751.0
2021-10-18 10:30:00,50.41,50.44,50.39,50.42,74022.0,46.9007,46.9286,46.8821,46.91,74022.0
2021-10-18 10:40:00,50.43,50.45,50.42,50.43,50113.0,46.9193,46.9379,46.91,46.9193,50113.0
2021-10-18 10:50:00,50.43,50.44,50.41,50.43,27186.0,46.9193,46.9286,46.9007,46.9193,27186.0
2021-10-18 11:00:00,50.43,50.45,50.41,50.43,12934.0,46.9193,46.9379,46.9007,46.9193,12934.0
2021-10-18 11:10:00,50.43,50.47,50.42,50.47,104917.0,46.9193,46.9565,46.91,46.9565,104917.0
2021-10-18 11:20:00,50.47,50.48,50.44,50.44,58664.0,46.9565,46.9658,46.9286,46.9286,58664.0
2021-10-18 11:30:00,50.44,50.48,50.43,50.48,95222.0,46.9286,46.9658,46.9193,46.9658,95222.0
2021-10-18 11:40:00,50.47,50.49,50.47,50.47,34328.0,46.9565,46.9751,46.9565,46.9565,34328.0
2021-10-18 11:50:00,50.47,50.49,50.47,50.47,15646.0,46.9565,46.9751,46.9565,46.9565,15646.0
2021-10-18 12:00:00,50.47,50.48,50.47,50.47,8545.0,46.9565,46.9658,46.9565,46.9565,8545.0
2021-10-18 12:10:00,50.48,50.48,50.45,50.47,131791.0,46.9658,46.9658,46.9379,46.9565,131791.0
2021-10-18 12:20:00,50.47,50.49,50.46,50.49,50116.0,46.9565,46.9751,46.9472,46.9751,50116.0
2021-10-18 12:30:00,50.48,50.49,50.48,50.48,22231.0,46.9658,46.9751,46.9658,46.9658,22231.0
2021-10-18 12:40:00,50.48,50.49,50.46,50.47,18385.0,46.9658,46.9751,46.9472,46.9565,18385.0
2021-10-18 12:50:00,50.47,50.49,50.46,50.49,19183.0,46.9565,46.9751,46.9472,46.9751,19183.0
2021-10-18 13:00:00,50.49,50.5,50.48,50.49,35794.0,46.9751,46.9844,46.9658,46.9751,35794.0
2021-10-18 13:10:00,50.48,50.52,50.48,50.52,18922.0,46.9658,47.003,46.9658,47.003,18922.0
2021-10-18 13:20:00,50.52,50.53,50.52,50.53,16276.0,47.003,47.0123,47.003,47.0123,16276.0
2021-10-18 13:30:00,50.53,50.53,50.51,50.51,22187.0,47.0123,47.0123,46.9937,46.9937,22187.0
2021-10-18 13:40:00,50.52,50.53,50.51,50.53,9363.0,47.003,47.0123,46.9937,47.0123,9363.0
2021-10-18 13:50:00,50.53,50.54,50.52,50.53,16037.0,47.0123,47.0216,47.003,47.0123,16037.0
2021-10-18 14:00:00,50.53,50.53,50.52,50.53,9121.0,47.0123,47.0123,47.003,47.0123,9121.0
2021-10-18 14:10:00,50.53,50.53,50.52,50.53,7977.0,47.0123,47.0123,47.003,47.0123,7977.0
2021-10-18 14:20:00,50.53,50.56,50.52,50.55,18485.0,47.0123,47.0403,47.003,47.0309,18485.0
2021-10-18 14:30:00,50.55,50.57,50.55,50.55,35745.0,47.0309,47.0496,47.0309,47.0309,35745.0
2021-10-18 14:40:00,50.55,50.56,50.53,50.54,24986.0,47.0309,47.0403,47.0123,47.0216,24986.0
2021-10-18 14:50:00,50.54,50.56,50.53,50.55,60056.0,47.0216,47.0403,47.0123,47.0309,60056.0
2021-10-18 15:00:00,50.54,50.55,50.5,50.51,78555.0,47.0216,47.0309,46.9844,46.9937,78555.0
2021-10-18 15:10:00,50.5,50.51,50.46,50.47,137996.0,46.9844,46.9937,46.9472,46.9565,137996.0
2021-10-18 15:20:00,50.48,50.49,50.45,50.45,115140.0,46.9658,46.9751,46.9379,46.9379,115140.0
2021-10-18 15:30:00,50.45,50.46,50.42,50.44,97297.0,46.9379,46.9472,46.91,46.9286,97297.0
2021-10-18 15:40:00,50.44,50.49,50.43,50.48,86546.0,46.9286,46.9751,46.9193,46.9658,86546.0
2021-10-18 15:50:00,50.48,50.55,50.47,50.52,283403.0,46.9658,47.0309,46.9565,47.003,283403.0
2021-10-19 09:30:00,50.29,50.4,50.16,50.19,190262.0,46.789,46.8914,46.6681,46.696,190262.0
2021-10-19 09:40:00,50.19,50.27,50.18,50.23,60005.0,46.696,46.7704,46.6867,46.7332,60005.0
2021-10-19 09:50:00,50.25,50.3,50.24,50.29,42188.0,46.7518,46.7984,46.7425,46.789,42188.0
2021-10-19 10:00:00,50.3,50.31,50.27,50.28,68558.0,46.7984,46.8077,46.7704,46.7797,68558.0
2021-10-19 10:10:00,50.28,50.29,50.24,50.28,107800.0,46.7797,46.789,46.7425,46.7797,107800.0
2021-10-19 10:20:00,50.27,50.29,50.24,50.29,50062.0,46.7704,46.789,46.7425,46.789,50062.0
2021-10-19 10:30:00,50.29,50.31,50.26,50.29,54885.0,46.789,46.8077,46.7611,46.789,54885.0
2021-10-19 10:40:00,50.29,50.31,50.25,50.28,33745.0,46.789,46.8077,46.7518,46.7797,33745.0
2021-10-19 10:50:00,50.28,50.32,50.28,50.3,31414.0,46.7797,46.817,46.7797,46.7984,31414.0
2021-10-19 11:00:00,50.3,50.33,50.29,50.32,83848.0,46.7984,46.8263,46.789,46.817,83848.0
2021-10-19 11:10:00,50.32,50.34,50.3,50.33,97207.0,46.817,46.8356,46.7984,46.8263,97207.0
2021-10-19 11:20:00,50.32,50.34,50.3,50.33,61362.0,46.817,46.8356,46.7984,46.8263,61362.0
2021-10-19 11:30:00,50.33,50.35,50.31,50.34,225461.0,46.8263,46.8449,46.8077,46.8356,225461.0
2021-10-19 11:40:00,50.34,50.35,50.32,50.33,45655.0,46.8356,46.8449,46.817,46.8263,45655.0
2021-10-19 11:50:00,50.33,50.36,50.32,50.36,94010.0,46.8263,46.8542,46.817,46.8542,94010.0
2021-10-19 12:00:00,50.36,50.37,50.33,50.37,24661.0,46.8542,46.8635,46.8263,46.8635,24661.0
2021-10-19 12:10:00,50.37,50.38,50.34,50.35,87451.0,46.8635,46.8728,46.8356,46.8449,87451.0
2021-10-19 12:20:00,50.34,50.36,50.33,50.33,29935.0,46.8356,46.8542,46.8263,46.8263,29935.0
2021-10-19 12:30:00,50.33,50.36,50.32,50.35,62523.0,46.8263,46.8542,46.817,46.8449,62523.0
2021-10-19 12:40:00,50.36,50.37,50.35,50.36,17160.0,46.8542,46.8635,46.8449,46.8542,17160.0
2021-10-19 12:50:00,50.36,50.38,50.35,50.38,47071.0,46.8542,46.8728,46.8449,46.8728,47071.0
2021-10-19 13:00:00,50.38,50.39,50.35,50.35,20149.0,46.8728,46.8821,46.8449,46.8449,20149.0
2021-10-19 13:10:00,50.35,50.35,50.34,50.35,33347.0,46.8449,46.8449,46.8356,46.8449,33347.0
2021-10-19 13:20:00,50.34,50.4,50.34,50.38,32918.0,46.8356,46.8914,46.8356,46.8728,32918.0
2021-10-19 13:30:00,50.38,50.39,50.35,50.36,34181.0,46.8728,46.8821,46.8449,46.8542,34181.0
2021-10-19 13:40:00,50.36,50.36,50.33,50.34,17679.0,46.8542,46.8542,46.8263,46.8356,17679.0
2021-10-19 13:50:00,50.34,50.36,50.33,50.36,64012.0,46.8356,46.8542,46.8263,46.8542,64012.0
2021-10-19 14:00:00,50.35,50.35,50.33,50.34,33789.0,46.8449,46.8449,46.8263,46.8356,33789.0
2021-10-19 14:10:00,50.34,50.35,50.33,50.34,29103.0,46.8356,46.8449,46.8263,46.8356,29103.0
2021-10-19 14:20:00,50.33,50.34,50.31,50.32,34829.0,46.8263,46.8356,46.8077,46.817,34829.0
2021-10-19 14:30:00,50.32,50.33,50.28,50.31,33463.0,46.817,46.8263,46.7797,46.8077,33463.0
2021-10-19 14:40:00,50.32,50.33,50.3,50.32,24291.0,46.817,46.8263,46.7984,46.817,24291.0
2021-10-19 14:50:00,50.33,50.33,50.31,50.33,33594.0,46.8263,46.8263,46.8077,46.8263,33594.0
2021-10-19 15:00:00,50.33,50.33,50.32,50.33,15838.0,46.8263,46.8263,46.817,46.8263,15838.0
2021-10-19 15:10:00,50.32,50.34,50.32,50.34,38144.0,46.817,46.8356,46.817,46.8356,38144.0
2021-10-19 15:20:00,50.34,50.35,50.32,50.34,38781.0,46.8356,46.8449,46.817,46.8356,38781.0
2021-10-19 15:30:00,50.34,50.35,50.32,50.33,36162.0,46.8356,46.8449,46.817,46.8263,36162.0
2021-10-19 15:40:00,50.32,50.35,50.32,50.35,98673.0,46.817,46.8449,46.817,46.8449,98673.0
2021-10-19 15:50:00,50.34,50.36,50.33,50.34,102242.0,46.8356,46.8542,46.8263,46.8356,102242.0
2021-10-20 09:30:00,50.26,50.26,50.16,50.17,137913.0,46.7611,46.7611,46.6681,46.6774,137913.0
2021-10-20 09:40:00,50.18,50.19,50.16,50.18,61518.0,46.6867,46.696,46.6681,46.6867,61518.0
2021-10-20 09:50:00,50.19,50.19,50.15,50.18,83097.0,46.696,46.696,46.6588,46.6867,83097.0
2021-10-20 10:00:00,50.17,50.2,50.16,50.2,64163.0,46.6774,46.7053,46.6681,46.7053,64163.0
2021-10-20 10:10:00,50.2,50.23,50.19,50.22,60276.0,46.7053,46.7332,46.696,46.7239,60276.0
2021-10-20 10:20:00,50.23,50.24,50.19,50.23,144254.0,46.7332,46.7425,46.696,46.7332,144254.0
2021-10-20 10:30:00,50.23,50.24,50.2,50.2,8935.0,46.7332,46.7425,46.7053,46.7053,8935.0
2021-10-20 10:40:00,50.21,50.21,50.17,50.18,108084.0,46.7146,46.7146,46.6774,46.6867,108084.0
2021-10-20 10:50:00,50.18,50.19,50.14,50.15,32295.0,46.6867,46.696,46.6495,46.6588,32295.0
2021-10-20 11:00:00,50.14,50.16,50.12,50.14,12734.0,46.6495,46.6681,46.6309,46.6495,12734.0
2021-10-20 11:10:00,50.13,50.13,50.1,50.12,14089.0,46.6402,46.6402,46.6123,46.6309,14089.0
2021-10-20 11:20:00,50.11,50.13,50.07,50.09,67906.0,46.6216,46.6402,46.5844,46.603,67906.0
2021-10-20 11:30:00,50.09,50.12,50.07,50.11,76119.0,46.603,46.6309,46.5844,46.6216,76119.0
2021-10-20 11:40:00,50.11,50.13,50.11,50.13,39105.0,46.6216,46.6402,46.6216,46.6402,39105.0
2021-10-20 11:50:00,50.12,50.15,50.12,50.15,21087.0,46.6309,46.6588,46.6309,46.6588,21087.0
2021-10-20 12:00:00,50.15,50.15,50.12,50.12,27491.0,46.6588,46.6588,46.6309,46.6309,27491.0
2021-10-20 12:10:00,50.12,50.14,50.11,50.14,37177.0,46.6309,46.6495,46.6216,46.6495,37177.0
2021-10-20 12:20:00,50.13,50.16,50.13,50.15,22208.0,46.6402,46.6681,46.6402,46.6588,22208.0
2021-10-20 12:30:00,50.15,50.16,50.13,50.15,91906.0,46.6588,46.6681,46.6402,46.6588,91906.0
2021-10-20 12:40:00,50.16,50.17,50.15,50.16,35202.0,46.6681,46.6774,46.6588,46.6681,35202.0
2021-10-20 12:50:00,50.16,50.17,50.16,50.16,22170.0,46.6681,46.6774,46.6681,46.6681,22170.0
2021-10-20 13:00:00,50.16,50.17,50.12,50.12,47619.0,46.6681,46.6774,46.6309,46.6309,47619.0
2021-10-20 13:10:00,50.12,50.14,50.1,50.11,15887.0,46.6309,46.6495,46.6123,46.6216,15887.0
2021-10-20 13:20:00,50.1,50.12,50.08,50.11,35554.0,46.6123,46.6309,46.5937,46.6216,35554.0
2021-10-20 13:30:00,50.12,50.15,50.1,50.13,57258.0,46.6309,46.6588,46.6123,46.6402,57258.0
2021-10-20 13:40:00,50.13,50.16,50.13,50.15,29738.0,46.6402,46.6681,46.6402,46.6588,29738.0
2021-10-20 13:50:00,50.15,50.16,50.14,50.15,20067.0,46.6588,46.6681,46.6495,46.6588,20067.0
2021-10-20 14:00:00,50.15,50.18,50.14,50.16,31711.0,46.6588,46.6867,46.6495,46.6681,31711.0
2021-10-20 14:10:00,50.16,50.16,50.15,50.16,20958.0,46.6681,46.6681,46.6588,46.6681,20958.0
2021-10-20 14:20:00,50.15,50.17,50.14,50.17,16472.0,46.6588,46.6774,46.6495,46.6774,16472.0
2021-10-20 14:30:00,50.17,50.19,50.17,50.18,29931.0,46.6774,46.696,46.6774,46.6867,29931.0
2021-10-20 14:40:00,50.19,50.19,50.18,50.19,18356.0,46.696,46.696,46.6867,46.696,18356.0
2021-10-20 14:50:00,50.19,50.22,50.18,50.2,38116.0,46.696,46.7239,46.6867,46.7053,38116.0
2021-10-20 15:00:00,50.2,50.21,50.19,50.21,36498.0,46.7053,46.7146,46.696,46.7146,36498.0
2021-10-20 15:10:00,50.21,50.21,50.17,50.18,58388.0,46.7146,46.7146,46.6774,46.6867,58388.0
2021-10-20 15:20:00,50.18,50.19,50.17,50.18,15796.0,46.6867,46.696,46.6774,46.6867,15796.0
2021-10-20 15:30:00,50.18,50.2,50.18,50.19,64693.0,46.6867,46.7053,46.6867,46.696,64693.0
2021-10-20 15:40:00,50.19,50.22,50.19,50.2,70460.0,46.696,46.7239,46.696,46.7053,70460.0
2021-10-20 15:50:00,50.2,50.21,50.17,50.2,167282.0,46.7053,46.7146,46.6774,46.7053,167282.0
2021-10-21 09:30:00,49.73,49.76,49.6,49.62,324310.0,46.268,46.2959,46.1471,46.1657,324310.0
2021-10-21 09:40:00,49.61,49.67,49.59,49.65,232491.0,46.1564,46.2122,46.1378,46.1936,232491.0
2021-10-21 09:50:00,49.65,49.69,49.64,49.66,151833.0,46.1936,46.2308,46.1843,46.2029,151833.0
2021-10-21 10:00:00,49.66,49.68,49.62,49.67,217386.0,46.2029,46.2215,46.1657,46.2122,217386.0
2021-10-21 10:10:00,49.67,49.69,49.64,49.65,210586.0,46.2122,46.2308,46.1843,46.1936,210586.0
2021-10-21 10:20:00,49.65,49.69,49.63,49.68,124683.0,46.1936,46.2308,46.175,46.2215,124683.0
2021-10-21 10:30:00,49.69,49.69,49.65,49.67,233038.0,46.2308,46.2308,46.1936,46.2122,233038.0
2021-10-21 10:40:00,49.66,49.72,49.66,49.7,181745.0,46.2029,46.2587,46.2029,46.2401,181745.0
2021-10-21 10:50:00,49.71,49.73,49.7,49.71,122140.0,46.2494,46.268,46.2401,46.2494,122140.0
2021-10-21 11:00:00,49.7,49.71,49.65,49.66,81260.0,46.2401,46.2494,46.1936,46.2029,81260.0
2021-10-21 11:10:00,49.66,49.67,49.65,49.66,62875.0,46.2029,46.2122,46.1936,46.2029,62875.0
2021-10-21 11:20:00,49.66,49.68,49.64,49.64,72365.0,46.2029,46.2215,46.1843,46.1843,72365.0
2021-10-21 11:30:00,49.64,49.67,49.63,49.67,65509.0,46.1843,46.2122,46.175,46.2122,65509.0
2021-10-21 11:40:00,49.66,49.73,49.66,49.72,65240.0,46.2029,46.268,46.2029,46.2587,65240.0
2021-10-21 11:50:00,49.72,49.75,49.71,49.74,31755.0,46.2587,46.2866,46.2494,46.2773,31755.0
2021-10-21 12:00:00,49.74,49.78,49.73,49.77,81405.0,46.2773,46.3146,46.268,46.3052,81405.0
2021-10-21 12:10:00,49.77,49.82,49.76,49.8,88174.0,46.3052,46.3518,46.2959,46.3332,88174.0
2021-10-21 12:20:00,49.81,49.83,49.81,49.83,82406.0,46.3425,46.3611,46.3425,46.3611,82406.0
2021-10-21 12:30:00,49.83,49.83,49.79,49.8,10095.0,46.3611,46.3611,46.3239,46.3332,10095.0
2021-10-21 12:40:00,49.8,49.8,49.78,49.78,8895.0,46.3332,46.3332,46.3146,46.3146,8895.0
2021-10-21 12:50:00,49.78,49.78,49.76,49.78,26262.0,46.3146,46.3146,46.2959,46.3146,26262.0
2021-10-21 13:00:00,49.78,49.8,49.76,49.8,15938.0,46.3146,46.3332,46.2959,46.3332,15938.0
2021-10-21 13:10:00,49.79,49.8,49.78,49.79,36853.0,46.3239,46.3332,46.3146,46.3239,36853.0
2021-10-21 13:20:00,49.79,49.82,49.78,49.81,53249.0,46.3239,46.3518,46.3146,46.3425,53249.0
2021-10-21 13:30:00,49.8,49.81,49.79,49.8,11877.0,46.3332,46.3425,46.3239,46.3332,11877.0
2021-10-21 13:40:00,49.8,49.8,49.77,49.79,6325.0,46.3332,46.3332,46.3052,46.3239,6325.0
2021-10-21 13:50:00,49.78,49.78,49.75,49.76,29447.0,46.3146,46.3146,46.2866,46.2959,29447.0
2021-10-21 14:00:00,49.76,49.78,49.75,49.78,29372.0,46.2959,46.3146,46.2866,46.3146,29372.0
2021-10-21 14:10:00,49.78,49.8,49.76,49.79,21757.0,46.3146,46.3332,46.2959,46.3239,21757.0
2021-10-21 14:20:00,49.8,49.81,49.78,49.8,24726.0,46.3332,46.3425,46.3146,46.3332,24726.0
2021-10-21 14:30:00,49.81,49.82,49.8,49.8,72530.0,46.3425,46.3518,46.3332,46.3332,72530.0
2021-10-21 14:40:00,49.8,49.84,49.8,49.83,54076.0,46.3332,46.3704,46.3332,46.3611,54076.0
2021-10-21 14:50:00,49.84,49.85,49.83,49.84,196816.0,46.3704,46.3797,46.3611,46.3704,196816.0
2021-10-21 15:00:00,49.84,49.87,49.84,49.86,35309.0,46.3704,46.3983,46.3704,46.389,35309.0
2021-10-21 15:10:00,49.86,49.88,49.85,49.87,17573.0,46.389,46.4076,46.3797,46.3983,17573.0
2021-10-21 15:20:00,49.87,49.89,49.84,49.84,50988.0,46.3983,46.4169,46.3704,46.3704,50988.0
2021-10-21 15:30:00,49.84,49.85,49.82,49.84,48390.0,46.3704,46.3797,46.3518,46.3704,48390.0
2021-10-21 15:40:00,49.84,49.84,49.81,49.82,74690.0,46.3704,46.3704,46.3425,46.3518,74690.0
2021-10-21 15:50:00,49.83,49.85,49.81,49.83,203580.0,46.3611,46.3797,46.3425,46.3611,203580.0
2021-10-22 09:30:00,49.45,49.55,49.42,49.54,214693.0,46.0075,46.1006,45.9796,46.0913,214693.0
2021-10-22 09:40:00,49.54,49.54,49.45,49.48,82528.0,46.0913,46.0913,46.0075,46.0354,82528.0
2021-10-22 09:50:00,49.48,49.53,49.47,49.51,174240.0,46.0354,46.082,46.0261,46.0633,174240.0
2021-10-22 10:00:00,49.51,49.56,49.49,49.55,327188.0,46.0633,46.1099,46.0447,46.1006,327188.0
2021-10-22 10:10:00,49.55,49.59,49.53,49.57,172732.0,46.1006,46.1378,46.082,46.1192,172732.0
2021-10-22 10:20:00,49.57,49.6,49.55,49.59,80404.0,46.1192,46.1471,46.1006,46.1378,80404.0
2021-10-22 10:30:00,49.6,49.6,49.53,49.56,122389.0,46.1471,46.1471,46.082,46.1099,122389.0
2021-10-22 10:40:00,49.55,49.56,49.48,49.49,205087.0,46.1006,46.1099,46.0354,46.0447,205087.0
2021-10-22 10:50:00,49.49,49.52,49.45,49.49,187097.0,46.0447,46.0727,46.0075,46.0447,187097.0
2021-10-22 11:00:00,49.48,49.51,49.45,49.46,209433.0,46.0354,46.0633,46.0075,46.0168,209433.0
2021-10-22 11:10:00,49.46,49.47,49.36,49.38,193057.0,46.0168,46.0261,45.9238,45.9424,193057.0
2021-10-22 11:20:00,49.38,49.38,49.23,49.25,142949.0,45.9424,45.9424,45.8028,45.8214,142949.0
2021-10-22 11:30:00,49.25,49.28,49.18,49.2,79995.0,45.8214,45.8494,45.7563,45.7749,79995.0
2021-10-22 11:40:00,49.2,49.22,49.14,49.18,83316.0,45.7749,45.7935,45.7191,45.7563,83316.0
2021-10-22 11:50:00,49.18,49.3,49.17,49.28,110353.0,45.7563,45.868,45.747,45.8494,110353.0
2021-10-22 12:00:00,49.27,49.29,49.23,49.28,42000.0,45.8401,45.8587,45.8028,45.8494,42000.0
2021-10-22 12:10:00,49.28,49.3,49.25,49.28,41335.0,45.8494,45.868,45.8214,45.8494,41335.0
2021-10-22 12:20:00,49.27,49.34,49.26,49.34,63587.0,45.8401,45.9052,45.8308,45.9052,63587.0
2021-10-22 12:30:00,49.33,49.37,49.29,49.37,53749.0,45.8959,45.9331,45.8587,45.9331,53749.0
2021-10-22 12:40:00,49.37,49.43,49.35,49.42,48542.0,45.9331,45.9889,45.9145,45.9796,48542.0
2021-10-22 12:50:00,49.43,49.43,49.38,49.39,160509.0,45.9889,45.9889,45.9424,45.9517,160509.0
2021-10-22 13:00:00,49.39,49.41,49.35,49.41,81156.0,45.9517,45.9703,45.9145,45.9703,81156.0
2021-10-22 13:10:00,49.4,49.44,49.39,49.42,70268.0,45.961,45.9982,45.9517,45.9796,70268.0
2021-10-22 13:20:00,49.41,49.42,49.38,49.4,122591.0,45.9703,45.9796,45.9424,45.961,122591.0
2021-10-22 13:30:00,49.4,49.45,49.37,49.43,88961.0,45.961,46.0075,45.9331,45.9889,88961.0
2021-10-22 13:40:00,49.42,49.43,49.37,49.39,19221.0,45.9796,45.9889,45.9331,45.9517,19221.0
2021-10-22 13:50:00,49.39,49.4,49.35,49.36,33277.0,45.9517,45.961,45.9145,45.9238,33277.0
2021-10-22 14:00:00,49.36,49.41,49.35,49.39,292699.0,45.9238,45.9703,45.9145,45.9517,292699.0
2021-10-22 14:10:00,49.4,49.42,49.39,49.41,90897.0,45.961,45.9796,45.9517,45.9703,90897.0
2021-10-22 14:20:00,49.41,49.45,49.41,49.45,28667.0,45.9703,46.0075,45.9703,46.0075,28667.0
2021-10-22 14:30:00,49.45,49.5,49.45,49.49,35743.0,46.0075,46.054,46.0075,46.0447,35743.0
2021-10-22 14:40:00,49.48,49.49,49.44,49.45,54197.0,46.0354,46.0447,45.9982,46.0075,54197.0
2021-10-22 14:50:00,49.44,49.45,49.43,49.43,35411.0,45.9982,46.0075,45.9889,45.9889,35411.0
2021-10-22 15:00:00,49.44,49.44,49.41,49.43,80372.0,45.9982,45.9982,45.9703,45.9889,80372.0
2021-10-22 15:10:00,49.43,49.43,49.39,49.41,92200.0,45.9889,45.9889,45.9517,45.9703,92200.0
2021-10-22 15:20:00,49.41,49.43,49.39,49.42,120690.0,45.9703,45.9889,45.9517,45.9796,120690.0
2021-10-22 15:30:00,49.42,49.45,49.41,49.41,82160.0,45.9796,46.0075,45.9703,45.9703,82160.0
2021-10-22 15:40:00,49.42,49.42,49.36,49.39,682559.0,45.9796,45.9796,45.9238,45.9517,682559.0
2021-10-22 15:50:00,49.39,49.42,49.37,49.39,222780.0,45.9517,45.9796,45.9331,45.9517,222780.0
2021-10-25 09:30:00,49.48,49.48,49.25,49.26,194871.0,46.0354,46.0354,45.8214,45.8308,194871.0
2021-10-25 09:40:00,49.26,49.26,49.19,49.23,82553.0,45.8308,45.8308,45.7656,45.8028,82553.0
2021-10-25 09:50:00,49.22,49.34,49.21,49.33,193051.0,45.7935,45.9052,45.7842,45.8959,193051.0
2021-10-25 10:00:00,49.33,49.35,49.31,49.32,107327.0,45.8959,45.9145,45.8773,45.8866,107327.0
2021-10-25 10:10:00,49.32,49.35,49.3,49.35,43899.0,45.8866,45.9145,45.868,45.9145,43899.0
2021-10-25 10:20:00,49.34,49.35,49.3,49.31,49433.0,45.9052,45.9145,45.868,45.8773,49433.0
2021-10-25 10:30:00,49.31,49.32,49.27,49.29,53021.0,45.8773,45.8866,45.8401,45.8587,53021.0
2021-10-25 10:40:00,49.29,49.31,49.28,49.3,29787.0,45.8587,45.8773,45.8494,45.868,29787.0
2021-10-25 10:50:00,49.29,49.39,49.29,49.37,93239.0,45.8587,45.9517,45.8587,45.9331,93239.0
2021-10-25 11:00:00,49.36,49.41,49.34,49.39,85755.0,45.9238,45.9703,45.9052,45.9517,85755.0
2021-10-25 11:10:00,49.39,49.4,49.37,49.4,63430.0,45.9517,45.961,45.9331,45.961,63430.0
2021-10-25 11:20:00,49.4,49.42,49.38,49.41,72496.0,45.961,45.9796,45.9424,45.9703,72496.0
2021-10-25 11:30:00,49.41,49.41,49.38,49.4,55761.0,45.9703,45.9703,45.9424,45.961,55761.0
2021-10-25 11:40:00,49.4,49.43,49.39,49.42,55027.0,45.961,45.9889,45.9517,45.9796,55027.0
2021-10-25 11:50:00,49.42,49.44,49.41,49.43,51529.0,45.9796,45.9982,45.9703,45.9889,51529.0
2021-10-25 12:00:00,49.42,49.45,49.41,49.45,60881.0,45.9796,46.0075,45.9703,46.0075,60881.0
2021-10-25 12:10:00,49.44,49.45,49.43,49.44,32453.0,45.9982,46.0075,45.9889,45.9982,32453.0
2021-10-25 12:20:00,49.43,49.43,49.41,49.41,30334.0,45.9889,45.9889,45.9703,45.9703,30334.0
2021-10-25 12:30:00,49.41,49.42,49.39,49.41,33862.0,45.9703,45.9796,45.9517,45.9703,33862.0
2021-10-25 12:40:00,49.41,49.42,49.41,49.41,18824.0,45.9703,45.9796,45.9703,45.9703,18824.0
2021-10-25 12:50:00,49.41,49.42,49.4,49.41,38170.0,45.9703,45.9796,45.961,45.9703,38170.0
2021-10-25 13:00:00,49.42,49.43,49.41,49.43,13360.0,45.9796,45.9889,45.9703,45.9889,13360.0
2021-10-25 13:10:00,49.43,49.45,49.42,49.44,20575.0,45.9889,46.0075,45.9796,45.9982,20575.0
2021-10-25 13:20:00,49.44,49.46,49.44,49.46,46525.0,45.9982,46.0168,45.9982,46.0168,46525.0
2021-10-25 13:30:00,49.46,49.46,49.41,49.41,44672.0,46.0168,46.0168,45.9703,45.9703,44672.0
2021-10-25 13:40:00,49.41,49.42,49.39,49.39,24977.0,45.9703,45.9796,45.9517,45.9517,24977.0
2021-10-25 13:50:00,49.4,49.41,49.38,49.4,35847.0,45.961,45.9703,45.9424,45.961,35847.0
2021-10-25 14:00:00,49.4,49.41,49.38,49.4,32839.0,45.961,45.9703,45.9424,45.961,32839.0
2021-10-25 14:10:00,49.41,49.42,49.4,49.41,32952.0,45.9703,45.9796,45.961,45.9703,32952.0
2021-10-25 14:20:00,49.41,49.43,49.4,49.41,23212.0,45.9703,45.9889,45.961,45.9703,23212.0
2021-10-25 14:30:00,49.41,49.42,49.4,49.4,39844.0,45.9703,45.9796,45.961,45.961,39844.0
2021-10-25 14:40:00,49.4,49.41,49.4,49.4,42261.0,45.961,45.9703,45.961,45.961,42261.0
2021-10-25 14:50:00,49.4,49.41,49.38,49.4,170486.0,45.961,45.9703,45.9424,45.961,170486.0
2021-10-25 15:00:00,49.41,49.41,49.38,49.38,42452.0,45.9703,45.9703,45.9424,45.9424,42452.0
2021-10-25 15:10:00,49.38,49.39,49.34,49.36,49282.0,45.9424,45.9517,45.9052,45.9238,49282.0
2021-10-25 15:20:00,49.36,49.37,49.35,49.36,44613.0,45.9238,45.9331,45.9145,45.9238,44613.0
2021-10-25 15:30:00,49.37,49.37,49.35,49.37,61499.0,45.9331,45.9331,45.9145,45.9331,61499.0
2021-10-25 15:40:00,49.37,49.38,49.35,49.36,73777.0,45.9331,45.9424,45.9145,45.9238,73777.0
2021-10-25 15:50:00,49.36,49.38,49.33,49.36,190592.0,45.9238,45.9424,45.8959,45.9238,190592.0
2021-10-26 09:30:00,49.99,50.0,49.88,49.91,124472.0,46.5099,46.5192,46.4076,46.4355,124472.0
2021-10-26 09:40:00,49.9,49.95,49.89,49.94,176623.0,46.4262,46.4727,46.4169,46.4634,176623.0
2021-10-26 09:50:00,49.94,49.94,49.91,49.93,50410.0,46.4634,46.4634,46.4355,46.4541,50410.0
2021-10-26 10:00:00,49.94,49.98,49.92,49.96,98730.0,46.4634,46.5006,46.4448,46.482,98730.0
2021-10-26 10:10:00,49.96,49.98,49.94,49.97,171667.0,46.482,46.5006,46.4634,46.4913,171667.0
2021-10-26 10:20:00,49.96,49.97,49.94,49.97,140124.0,46.482,46.4913,46.4634,46.4913,140124.0
2021-10-26 10:30:00,49.97,49.98,49.94,49.96,85505.0,46.4913,46.5006,46.4634,46.482,85505.0
2021-10-26 10:40:00,49.96,49.97,49.93,49.96,110633.0,46.482,46.4913,46.4541,46.482,110633.0
2021-10-26 10:50:00,49.95,49.98,49.94,49.95,99165.0,46.4727,46.5006,46.4634,46.4727,99165.0
2021-10-26 11:00:00,49.95,49.96,49.91,49.91,93356.0,46.4727,46.482,46.4355,46.4355,93356.0
2021-10-26 11:10:00,49.91,49.94,49.9,49.93,67869.0,46.4355,46.4634,46.4262,46.4541,67869.0
2021-10-26 11:20:00,49.93,49.93,49.9,49.91,76448.0,46.4541,46.4541,46.4262,46.4355,76448.0
2021-10-26 11:30:00,49.91,49.92,49.86,49.9,86394.0,46.4355,46.4448,46.389,46.4262,86394.0
2021-10-26 11:40:00,49.89,49.9,49.86,49.89,55209.0,46.4169,46.4262,46.389,46.4169,55209.0
2021-10-26 11:50:00,49.88,49.89,49.85,49.86,60734.0,46.4076,46.4169,46.3797,46.389,60734.0
2021-10-26 12:00:00,49.85,49.87,49.84,49.86,74025.0,46.3797,46.3983,46.3704,46.389,74025.0
2021-10-26 12:10:00,49.86,49.9,49.85,49.89,49546.0,46.389,46.4262,46.3797,46.4169,49546.0
2021-10-26 12:20:00,49.89,49.89,49.87,49.87,40248.0,46.4169,46.4169,46.3983,46.3983,40248.0
2021-10-26 12:30:00,49.87,49.91,49.86,49.88,70531.0,46.3983,46.4355,46.389,46.4076,70531.0
2021-10-26 12:40:00,49.88,49.88,49.85,49.87,41967.0,46.4076,46.4076,46.3797,46.3983,41967.0
2021-10-26 12:50:00,49.87,49.89,49.86,49.89,46851.0,46.3983,46.4169,46.389,46.4169,46851.0
2021-10-26 13:00:00,49.89,49.91,49.88,49.9,233237.0,46.4169,46.4355,46.4076,46.4262,233237.0
2021-10-26 13:10:00,49.9,49.9,49.86,49.9,62473.0,46.4262,46.4262,46.389,46.4262,62473.0
2021-10-26 13:20:00,49.9,49.91,49.88,49.9,49554.0,46.4262,46.4355,46.4076,46.4262,49554.0
2021-10-26 13:30:00,49.9,49.92,49.89,49.91,50279.0,46.4262,46.4448,46.4169,46.4355,50279.0
2021-10-26 13:40:00,49.91,49.91,49.88,49.89,29373.0,46.4355,46.4355,46.4076,46.4169,29373.0
2021-10-26 13:50:00,49.89,49.9,49.86,49.89,61247.0,46.4169,46.4262,46.389,46.4169,61247.0
2021-10-26 14:00:00,49.89,49.92,49.89,49.91,42554.0,46.4169,46.4448,46.4169,46.4355,42554.0
2021-10-26 14:10:00,49.91,49.92,49.89,49.92,42063.0,46.4355,46.4448,46.4169,46.4448,42063.0
2021-10-26 14:20:00,49.92,49.93,49.89,49.9,65339.0,46.4448,46.4541,46.4169,46.4262,65339.0
2021-10-26 14:30:00,49.9,49.93,49.89,49.9,48306.0,46.4262,46.4541,46.4169,46.4262,48306.0
2021-10-26 14:40:00,49.89,49.92,49.88,49.92,39333.0,46.4169,46.4448,46.4076,46.4448,39333.0
2021-10-26 14:50:00,49.92,49.94,49.91,49.94,45168.0,46.4448,46.4634,46.4355,46.4634,45168.0
2021-10-26 15:00:00,49.94,49.95,49.92,49.95,40571.0,46.4634,46.4727,46.4448,46.4727,40571.0
2021-10-26 15:10:00,49.95,49.95,49.92,49.92,66638.0,46.4727,46.4727,46.4448,46.4448,66638.0
2021-10-26 15:20:00,49.92,49.92,49.9,49.9,49034.0,46.4448,46.4448,46.4262,46.4262,49034.0
2021-10-26 15:30:00,49.9,49.96,49.9,49.96,189114.0,46.4262,46.482,46.4262,46.482,189114.0
2021-10-26 15:40:00,49.96,49.98,49.94,49.95,150241.0,46.482,46.5006,46.4634,46.4727,150241.0
2021-10-26 15:50:00,49.94,49.95,49.86,49.88,209289.0,46.4634,46.4727,46.389,46.4076,209289.0
2021-10-27 09:30:00,49.76,49.76,49.64,49.68,82652.0,46.2959,46.2959,46.1843,46.2215,82652.0
2021-10-27 09:40:00,49.69,49.78,49.68,49.77,74422.0,46.2308,46.3146,46.2215,46.3052,74422.0
2021-10-27 09:50:00,49.77,49.79,49.75,49.79,104139.0,46.3052,46.3239,46.2866,46.3239,104139.0
2021-10-27 10:00:00,49.79,49.8,49.74,49.79,82792.0,46.3239,46.3332,46.2773,46.3239,82792.0
2021-10-27 10:10:00,49.77,49.8,49.76,49.79,57154.0,46.3052,46.3332,46.2959,46.3239,57154.0
2021-10-27 10:20:00,49.78,49.78,49.74,49.75,78455.0,46.3146,46.3146,46.2773,46.2866,78455.0
2021-10-27 10:30:00,49.76,49.78,49.75,49.77,20591.0,46.2959,46.3146,46.2866,46.3052,20591.0
2021-10-27 10:40:00,49.78,49.79,49.76,49.78,124248.0,46.3146,46.3239,46.2959,46.3146,124248.0
2021-10-27 10:50:00,49.79,49.81,49.74,49.77,108042.0,46.3239,46.3425,46.2773,46.3052,108042.0
2021-10-27 11:00:00,49.78,49.82,49.77,49.81,66825.0,46.3146,46.3518,46.3052,46.3425,66825.0
2021-10-27 11:10:00,49.81,49.81,49.78,49.79,16121.0,46.3425,46.3425,46.3146,46.3239,16121.0
2021-10-27 11:20:00,49.79,49.81,49.78,49.79,78865.0,46.3239,46.3425,46.3146,46.3239,78865.0
2021-10-27 11:30:00,49.79,49.79,49.74,49.74,80332.0,46.3239,46.3239,46.2773,46.2773,80332.0
2021-10-27 11:40:00,49.74,49.76,49.7,49.71,188105.0,46.2773,46.2959,46.2401,46.2494,188105.0
2021-10-27 11:50:00,49.71,49.75,49.7,49.75,38453.0,46.2494,46.2866,46.2401,46.2866,38453.0
2021-10-27 12:00:00,49.75,49.77,49.74,49.77,26789.0,46.2866,46.3052,46.2773,46.3052,26789.0
2021-10-27 12:10:00,49.76,49.78,49.74,49.77,13363.0,46.2959,46.3146,46.2773,46.3052,13363.0
2021-10-27 12:20:00,49.78,49.8,49.78,49.79,12715.0,46.3146,46.3332,46.3146,46.3239,12715.0
2021-10-27 12:30:00,49.79,49.79,49.77,49.79,21798.0,46.3239,46.3239,46.3052,46.3239,21798.0
2021-10-27 12:40:00,49.78,49.8,49.76,49.78,24260.0,46.3146,46.3332,46.2959,46.3146,24260.0
2021-10-27 12:50:00,49.78,49.79,49.77,49.78,12795.0,46.3146,46.3239,46.3052,46.3146,12795.0
2021-10-27 13:00:00,49.79,49.81,49.78,49.79,25707.0,46.3239,46.3425,46.3146,46.3239,25707.0
2021-10-27 13:10:00,49.79,49.82,49.79,49.8,17747.0,46.3239,46.3518,46.3239,46.3332,17747.0
2021-10-27 13:20:00,49.81,49.82,49.8,49.8,8934.0,46.3425,46.3518,46.3332,46.3332,8934.0
2021-10-27 13:30:00,49.79,49.8,49.78,49.79,10042.0,46.3239,46.3332,46.3146,46.3239,10042.0
2021-10-27 13:40:00,49.8,49.8,49.79,49.8,5759.0,46.3332,46.3332,46.3239,46.3332,5759.0
2021-10-27 13:50:00,49.8,49.83,49.79,49.82,4461.0,46.3332,46.3611,46.3239,46.3518,4461.0
2021-10-27 14:00:00,49.83,49.83,49.82,49.82,8460.0,46.3611,46.3611,46.3518,46.3518,8460.0
2021-10-27 14:10:00,49.83,49.83,49.82,49.83,7267.0,46.3611,46.3611,46.3518,46.3611,7267.0
2021-10-27 14:20:00,49.83,49.83,49.82,49.83,4176.0,46.3611,46.3611,46.3518,46.3611,4176.0
2021-10-27 14:30:00,49.83,49.83,49.78,49.8,26013.0,46.3611,46.3611,46.3146,46.3332,26013.0
2021-10-27 14:40:00,49.8,49.81,49.77,49.79,17511.0,46.3332,46.3425,46.3052,46.3239,17511.0
2021-10-27 14:50:00,49.79,49.8,49.77,49.78,53271.0,46.3239,46.3332,46.3052,46.3146,53271.0
2021-10-27 15:00:00,49.78,49.79,49.73,49.73,32047.0,46.3146,46.3239,46.268,46.268,32047.0
2021-10-27 15:10:00,49.73,49.74,49.67,49.67,94670.0,46.268,46.2773,46.2122,46.2122,94670.0
2021-10-27 15:20:00,49.67,49.69,49.66,49.68,53413.0,46.2122,46.2308,46.2029,46.2215,53413.0
2021-10-27 15:30:00,49.68,49.68,49.65,49.66,39544.0,46.2215,46.2215,46.1936,46.2029,39544.0
2021-10-27 15:40:00,49.66,49.66,49.64,49.65,66432.0,46.2029,46.2029,46.1843,46.1936,66432.0
2021-10-27 15:50:00,49.65,49.67,49.62,49.66,183150.0,46.1936,46.2122,46.1657,46.2029,183150.0
2021-10-28 09:30:00,49.05,49.16,48.98,49.05,285398.0,45.6354,45.7377,45.5702,45.6354,285398.0
2021-10-28 09:40:00,49.05,49.12,49.03,49.11,165547.0,45.6354,45.7005,45.6168,45.6912,165547.0
2021-10-28 09:50:00,49.11,49.16,49.08,49.13,140166.0,45.6912,45.7377,45.6633,45.7098,140166.0
2021-10-28 10:00:00,49.13,49.19,49.11,49.19,105871.0,45.7098,45.7656,45.6912,45.7656,105871.0
2021-10-28 10:10:00,49.18,49.19,49.14,49.16,108511.0,45.7563,45.7656,45.7191,45.7377,108511.0
2021-10-28 10:20:00,49.16,49.19,49.14,49.15,104487.0,45.7377,45.7656,45.7191,45.7284,104487.0
2021-10-28 10:30:00,49.14,49.15,49.1,49.12,78263.0,45.7191,45.7284,45.6819,45.7005,78263.0
2021-10-28 10:40:00,49.11,49.19,49.1,49.13,732684.0,45.6912,45.7656,45.6819,45.7098,732684.0
2021-10-28 10:50:00,49.13,49.16,49.1,49.11,94626.0,45.7098,45.7377,45.6819,45.6912,94626.0
2021-10-28 11:00:00,49.11,49.14,49.1,49.14,51813.0,45.6912,45.7191,45.6819,45.7191,51813.0
2021-10-28 11:10:00,49.14,49.14,49.11,49.14,72671.0,45.7191,45.7191,45.6912,45.7191,72671.0
2021-10-28 11:20:00,49.14,49.16,49.12,49.15,86084.0,45.7191,45.7377,45.7005,45.7284,86084.0
2021-10-28 11:30:00,49.15,49.15,49.11,49.14,103814.0,45.7284,45.7284,45.6912,45.7191,103814.0
2021-10-28 11:40:00,49.14,49.17,49.11,49.11,59933.0,45.7191,45.747,45.6912,45.6912,59933.0
2021-10-28 11:50:00,49.12,49.12,49.1,49.1,98059.0,45.7005,45.7005,45.6819,45.6819,98059.0
2021-10-28 12:00:00,49.11,49.14,49.1,49.11,39880.0,45.6912,45.7191,45.6819,45.6912,39880.0
2021-10-28 12:10:00,49.11,49.11,49.1,49.11,18628.0,45.6912,45.6912,45.6819,45.6912,18628.0
2021-10-28 12:20:00,49.11,49.12,49.1,49.11,39712.0,45.6912,45.7005,45.6819,45.6912,39712.0
2021-10-28 12:30:00,49.11,49.12,49.1,49.12,40778.0,45.6912,45.7005,45.6819,45.7005,40778.0
2021-10-28 12:40:00,49.12,49.14,49.11,49.13,28703.0,45.7005,45.7191,45.6912,45.7098,28703.0
2021-10-28 12:50:00,49.13,49.13,49.08,49.09,26170.0,45.7098,45.7098,45.6633,45.6726,26170.0
2021-10-28 13:00:00,49.09,49.11,49.08,49.11,30057.0,45.6726,45.6912,45.6633,45.6912,30057.0
2021-10-28 13:10:00,49.11,49.14,49.09,49.1,54604.0,45.6912,45.7191,45.6726,45.6819,54604.0
2021-10-28 13:20:00,49.1,49.14,49.09,49.1,135887.0,45.6819,45.7191,45.6726,45.6819,135887.0
2021-10-28 13:30:00,49.1,49.12,49.1,49.12,136845.0,45.6819,45.7005,45.6819,45.7005,136845.0
2021-10-28 13:40:00,49.12,49.12,49.1,49.1,85996.0,45.7005,45.7005,45.6819,45.6819,85996.0
2021-10-28 13:50:00,49.11,49.12,49.09,49.09,37034.0,45.6912,45.7005,45.6726,45.6726,37034.0
2021-10-28 14:00:00,49.09,49.11,49.09,49.11,40564.0,45.6726,45.6912,45.6726,45.6912,40564.0
2021-10-28 14:10:00,49.11,49.11,49.09,49.11,44777.0,45.6912,45.6912,45.6726,45.6912,44777.0
2021-10-28 14:20:00,49.11,49.11,49.09,49.09,50984.0,45.6912,45.6912,45.6726,45.6726,50984.0
2021-10-28 14:30:00,49.09,49.1,49.08,49.09,37076.0,45.6726,45.6819,45.6633,45.6726,37076.0
2021-10-28 14:40:00,49.08,49.09,49.06,49.09,120793.0,45.6633,45.6726,45.6447,45.6726,120793.0
2021-10-28 14:50:00,49.09,49.09,49.04,49.07,92897.0,45.6726,45.6726,45.6261,45.654,92897.0
2021-10-28 15:00:00,49.07,49.07,49.03,49.06,92946.0,45.654,45.654,45.6168,45.6447,92946.0
2021-10-28 15:10:00,49.06,49.08,49.05,49.07,39828.0,45.6447,45.6633,45.6354,45.654,39828.0
2021-10-28 15:20:00,49.08,49.09,49.07,49.08,70147.0,45.6633,45.6726,45.654,45.6633,70147.0
2021-10-28 15:30:00,49.08,49.11,49.07,49.09,103434.0,45.6633,45.6912,45.654,45.6726,103434.0
2021-10-28 15:40:00,49.09,49.1,49.08,49.08,101337.0,45.6726,45.6819,45.6633,45.6633,101337.0
2021-10-28 15:50:00,49.08,49.16,49.08,49.15,247225.0,45.6633,45.7377,45.6633,45.7284,247225.0
2021-10-29 09:30:00,48.71,48.76,48.65,48.73,156749.0,45.319,45.3656,45.2632,45.3376,156749.0
2021-10-29 09:40:00,48.73,48.73,48.65,48.65,109649.0,45.3376,45.3376,45.2632,45.2632,109649.0
2021-10-29 09:50:00,48.65,48.68,48.62,48.63,94295.0,45.2632,45.2911,45.2353,45.2446,94295.0
2021-10-29 10:00:00,48.63,48.65,48.6,48.62,127851.0,45.2446,45.2632,45.2167,45.2353,127851.0
2021-10-29 10:10:00,48.61,48.62,48.5,48.51,100236.0,45.226,45.2353,45.1237,45.133,100236.0
2021-10-29 10:20:00,48.5,48.6,48.5,48.58,117508.0,45.1237,45.2167,45.1237,45.1981,117508.0
2021-10-29 10:30:00,48.59,48.65,48.57,48.65,91133.0,45.2074,45.2632,45.1888,45.2632,91133.0
2021-10-29 10:40:00,48.65,48.71,48.65,48.7,87830.0,45.2632,45.319,45.2632,45.3097,87830.0
2021-10-29 10:50:00,48.69,48.71,48.65,48.69,102529.0,45.3004,45.319,45.2632,45.3004,102529.0
2021-10-29 11:00:00,48.69,48.74,48.68,48.73,253983.0,45.3004,45.347,45.2911,45.3376,253983.0
2021-10-29 11:10:00,48.74,48.77,48.73,48.76,306988.0,45.347,45.3749,45.3376,45.3656,306988.0
2021-10-29 11:20:00,48.76,48.76,48.72,48.73,114122.0,45.3656,45.3656,45.3283,45.3376,114122.0
2021-10-29 11:30:00,48.73,48.76,48.71,48.72,279249.0,45.3376,45.3656,45.319,45.3283,279249.0
2021-10-29 11:40:00,48.72,48.72,48.69,48.7,238202.0,45.3283,45.3283,45.3004,45.3097,238202.0
2021-10-29 11:50:00,48.69,48.71,48.67,48.67,128648.0,45.3004,45.319,45.2818,45.2818,128648.0
2021-10-29 12:00:00,48.68,48.7,48.66,48.66,63202.0,45.2911,45.3097,45.2725,45.2725,63202.0
2021-10-29 12:10:00,48.66,48.67,48.65,48.65,44649.0,45.2725,45.2818,45.2632,45.2632,44649.0
2021-10-29 12:20:00,48.66,48.69,48.64,48.66,106829.0,45.2725,45.3004,45.2539,45.2725,106829.0
2021-10-29 12:30:00,48.66,48.69,48.65,48.68,39150.0,45.2725,45.3004,45.2632,45.2911,39150.0
2021-10-29 12:40:00,48.69,48.73,48.68,48.72,77957.0,45.3004,45.3376,45.2911,45.3283,77957.0
2021-10-29 12:50:00,48.71,48.72,48.69,48.69,26297.0,45.319,45.3283,45.3004,45.3004,26297.0
2021-10-29 13:00:00,48.7,48.75,48.69,48.75,81099.0,45.3097,45.3563,45.3004,45.3563,81099.0
2021-10-29 13:10:00,48.75,48.78,48.73,48.76,66022.0,45.3563,45.3842,45.3376,45.3656,66022.0
2021-10-29 13:20:00,48.76,48.77,48.74,48.77,61975.0,45.3656,45.3749,45.347,45.3749,61975.0
2021-10-29 13:30:00,48.77,48.77,48.73,48.74,70471.0,45.3749,45.3749,45.3376,45.347,70471.0
2021-10-29 13:40:00,48.73,48.77,48.72,48.73,120491.0,45.3376,45.3749,45.3283,45.3376,120491.0
2021-10-29 13:50:00,48.73,48.73,48.72,48.73,37806.0,45.3376,45.3376,45.3283,45.3376,37806.0
2021-10-29 14:00:00,48.73,48.74,48.71,48.74,60981.0,45.3376,45.347,45.319,45.347,60981.0
2021-10-29 14:10:00,48.73,48.74,48.73,48.74,40296.0,45.3376,45.347,45.3376,45.347,40296.0
2021-10-29 14:20:00,48.74,48.74,48.7,48.7,51418.0,45.347,45.347,45.3097,45.3097,51418.0
2021-10-29 14:30:00,48.7,48.74,48.69,48.73,180524.0,45.3097,45.347,45.3004,45.3376,180524.0
2021-10-29 14:40:00,48.73,48.77,48.71,48.77,55070.0,45.3376,45.3749,45.319,45.3749,55070.0
2021-10-29 14:50:00,48.76,48.78,48.75,48.76,72546.0,45.3656,45.3842,45.3563,45.3656,72546.0
2021-10-29 15:00:00,48.77,48.8,48.77,48.79,230533.0,45.3749,45.4028,45.3749,45.3935,230533.0
2021-10-29 15:10:00,48.79,48.81,48.78,48.79,87046.0,45.3935,45.4121,45.3842,45.3935,87046.0
2021-10-29 15:20:00,48.79,48.81,48.77,48.78,81602.0,45.3935,45.4121,45.3749,45.3842,81602.0
2021-10-29 15:30:00,48.78,48.81,48.76,48.8,90885.0,45.3842,45.4121,45.3656,45.4028,90885.0
2021-10-29 15:40:00,48.8,48.83,48.79,48.82,84645.0,45.4028,45.4307,45.3935,45.4214,84645.0
2021-10-29 15:50:00,48.82,48.88,48.81,48.86,594351.0,45.4214,45.4772,45.4121,45.4586,594351.0
2021-11-01 09:30:00,49.25,49.3,49.12,49.27,176662.0,45.8214,45.868,45.7005,45.8401,176662.0
2021-11-01 09:40:00,49.26,49.28,49.23,49.25,146554.0,45.8308,45.8494,45.8028,45.8214,146554.0
2021-11-01 09:50:00,49.25,49.28,49.21,49.22,47440.0,45.8214,45.8494,45.7842,45.7935,47440.0
2021-11-01 10:00:00,49.22,49.24,49.17,49.24,76156.0,45.7935,45.8121,45.747,45.8121,76156.0
2021-11-01 10:10:00,49.24,49.28,49.23,49.27,101760.0,45.8121,45.8494,45.8028,45.8401,101760.0
2021-11-01 10:20:00,49.27,49.27,49.22,49.23,36263.0,45.8401,45.8401,45.7935,45.8028,36263.0
2021-11-01 10:30:00,49.23,49.25,49.22,49.22,19487.0,45.8028,45.8214,45.7935,45.7935,19487.0
2021-11-01 10:40:00,49.23,49.26,49.21,49.24,619112.0,45.8028,45.8308,45.7842,45.8121,619112.0
2021-11-01 10:50:00,49.24,49.25,49.21,49.24,22396.0,45.8121,45.8214,45.7842,45.8121,22396.0
2021-11-01 11:00:00,49.25,49.31,49.24,49.3,34700.0,45.8214,45.8773,45.8121,45.868,34700.0
2021-11-01 11:10:00,49.29,49.33,49.28,49.33,21710.0,45.8587,45.8959,45.8494,45.8959,21710.0
2021-11-01 11:20:00,49.33,49.33,49.3,49.32,66327.0,45.8959,45.8959,45.868,45.8866,66327.0
2021-11-01 11:30:00,49.32,49.36,49.32,49.34,29910.0,45.8866,45.9238,45.8866,45.9052,29910.0
2021-11-01 11:40:00,49.34,49.37,49.33,49.35,59737.0,45.9052,45.9331,45.8959,45.9145,59737.0
2021-11-01 11:50:00,49.35,49.4,49.34,49.39,28865.0,45.9145,45.961,45.9052,45.9517,28865.0
2021-11-01 12:00:00,49.39,49.41,49.39,49.4,10128.0,45.9517,45.9703,45.9517,45.961,10128.0
2021-11-01 12:10:00,49.39,49.4,49.37,49.38,11646.0,45.9517,45.961,45.9331,45.9424,11646.0
2021-11-01 12:20:00,49.39,49.4,49.37,49.38,16470.0,45.9517,45.961,45.9331,45.9424,16470.0
2021-11-01 12:30:00,49.39,49.4,49.36,49.37,12852.0,45.9517,45.961,45.9238,45.9331,12852.0
2021-11-01 12:40:00,49.37,49.39,49.35,49.38,22476.0,45.9331,45.9517,45.9145,45.9424,22476.0
2021-11-01 12:50:00,49.38,49.39,49.36,49.37,11941.0,45.9424,45.9517,45.9238,45.9331,11941.0
2021-11-01 13:00:00,49.37,49.38,49.34,49.35,76229.0,45.9331,45.9424,45.9052,45.9145,76229.0
2021-11-01 13:10:00,49.34,49.37,49.33,49.35,20858.0,45.9052,45.9331,45.8959,45.9145,20858.0
2021-11-01 13:20:00,49.34,49.35,49.31,49.34,46423.0,45.9052,45.9145,45.8773,45.9052,46423.0
2021-11-01 13:30:00,49.33,49.35,49.32,49.34,13134.0,45.8959,45.9145,45.8866,45.9052,13134.0
2021-11-01 13:40:00,49.34,49.34,49.31,49.33,24508.0,45.9052,45.9052,45.8773,45.8959,24508.0
2021-11-01 13:50:00,49.33,49.36,49.33,49.36,13826.0,45.8959,45.9238,45.8959,45.9238,13826.0
2021-11-01 14:00:00,49.35,49.37,49.32,49.33,69797.0,45.9145,45.9331,45.8866,45.8959,69797.0
2021-11-01 14:10:00,49.33,49.34,49.28,49.29,60573.0,45.8959,45.9052,45.8494,45.8587,60573.0
2021-11-01 14:20:00,49.3,49.33,49.29,49.32,17231.0,45.868,45.8959,45.8587,45.8866,17231.0
2021-11-01 14:30:00,49.32,49.33,49.3,49.32,12834.0,45.8866,45.8959,45.868,45.8866,12834.0
2021-11-01 14:40:00,49.32,49.35,49.32,49.34,20917.0,45.8866,45.9145,45.8866,45.9052,20917.0
2021-11-01 14:50:00,49.34,49.36,49.34,49.36,12679.0,45.9052,45.9238,45.9052,45.9238,12679.0
2021-11-01 15:00:00,49.36,49.37,49.34,49.37,21284.0,45.9238,45.9331,45.9052,45.9331,21284.0
2021-11-01 15:10:00,49.36,49.37,49.36,49.37,25068.0,45.9238,45.9331,45.9238,45.9331,25068.0
2021-11-01 15:20:00,49.37,49.38,49.35,49.37,69663.0,45.9331,45.9424,45.9145,45.9331,69663.0
2021-11-01 15:30:00,49.37,49.39,49.36,49.37,34689.0,45.9331,45.9517,45.9238,45.9331,34689.0
2021-11-01 15:40:00,49.37,49.4,49.36,49.4,42519.0,45.9331,45.961,45.9238,45.961,42519.0
2021-11-01 15:50:00,49.4,49.46,49.4,49.43,218502.0,45.961,46.0168,45.961,45.9889,218502.0
2021-11-02 09:30:00,49.48,49.48,49.34,49.41,421887.0,46.0354,46.0354,45.9052,45.9703,421887.0
2021-11-02 09:40:00,49.4,49.4,49.34,49.37,229902.0,45.961,45.961,45.9052,45.9331,229902.0
2021-11-02 09:50:00,49.36,49.47,49.36,49.45,114782.0,45.9238,46.0261,45.9238,46.0075,114782.0
2021-11-02 10:00:00,49.45,49.48,49.45,49.48,99470.0,46.0075,46.0354,46.0075,46.0354,99470.0
2021-11-02 10:10:00,49.48,49.48,49.41,49.43,119083.0,46.0354,46.0354,45.9703,45.9889,119083.0
2021-11-02 10:20:00,49.44,49.45,49.42,49.44,55341.0,45.9982,46.0075,45.9796,45.9982,55341.0
2021-11-02 10:30:00,49.44,49.47,49.42,49.47,33270.0,45.9982,46.0261,45.9796,46.0261,33270.0
2021-11-02 10:40:00,49.47,49.47,49.44,49.46,43297.0,46.0261,46.0261,45.9982,46.0168,43297.0
2021-11-02 10:50:00,49.47,49.51,49.46,49.51,29309.0,46.0261,46.0633,46.0168,46.0633,29309.0
2021-11-02 11:00:00,49.51,49.55,49.5,49.53,35061.0,46.0633,46.1006,46.054,46.082,35061.0
2021-11-02 11:10:00,49.52,49.53,49.5,49.52,19933.0,46.0727,46.082,46.054,46.0727,19933.0
2021-11-02 11:20:00,49.53,49.53,49.48,49.51,31346.0,46.082,46.082,46.0354,46.0633,31346.0
2021-11-02 11:30:00,49.51,49.51,49.48,49.49,51362.0,46.0633,46.0633,46.0354,46.0447,51362.0
2021-11-02 11:40:00,49.5,49.53,49.5,49.5,25969.0,46.054,46.082,46.054,46.054,25969.0
2021-11-02 11:50:00,49.5,49.5,49.45,49.47,72974.0,46.054,46.054,46.0075,46.0261,72974.0
2021-11-02 12:00:00,49.47,49.47,49.44,49.45,40815.0,46.0261,46.0261,45.9982,46.0075,40815.0
2021-11-02 12:10:00,49.45,49.48,49.44,49.47,46303.0,46.0075,46.0354,45.9982,46.0261,46303.0
2021-11-02 12:20:00,49.47,49.47,49.44,49.46,66275.0,46.0261,46.0261,45.9982,46.0168,66275.0
2021-11-02 12:30:00,49.47,49.47,49.45,49.46,43925.0,46.0261,46.0261,46.0075,46.0168,43925.0
2021-11-02 12:40:00,49.45,49.47,49.43,49.46,79063.0,46.0075,46.0261,45.9889,46.0168,79063.0
2021-11-02 12:50:00,49.46,49.47,49.44,49.46,46102.0,46.0168,46.0261,45.9982,46.0168,46102.0
2021-11-02 13:00:00,49.46,49.49,49.45,49.47,48463.0,46.0168,46.0447,46.0075,46.0261,48463.0
2021-11-02 13:10:00,49.48,49.48,49.47,49.47,25831.0,46.0354,46.0354,46.0261,46.0261,25831.0
2021-11-02 13:20:00,49.48,49.48,49.44,49.44,31117.0,46.0354,46.0354,45.9982,45.9982,31117.0
2021-11-02 13:30:00,49.44,49.45,49.41,49.44,67260.0,45.9982,46.0075,45.9703,45.9982,67260.0
2021-11-02 13:40:00,49.44,49.47,49.43,49.46,37553.0,45.9982,46.0261,45.9889,46.0168,37553.0
2021-11-02 13:50:00,49.45,49.47,49.44,49.46,26461.0,46.0075,46.0261,45.9982,46.0168,26461.0
2021-11-02 14:00:00,49.46,49.46,49.43,49.44,30003.0,46.0168,46.0168,45.9889,45.9982,30003.0
2021-11-02 14:10:00,49.44,49.45,49.42,49.45,37385.0,45.9982,46.0075,45.9796,46.0075,37385.0
2021-11-02 14:20:00,49.45,49.45,49.42,49.43,16191.0,46.0075,46.0075,45.9796,45.9889,16191.0
2021-11-02 14:30:00,49.43,49.44,49.43,49.44,17502.0,45.9889,45.9982,45.9889,45.9982,17502.0
2021-11-02 14:40:00,49.44,49.46,49.43,49.45,42158.0,45.9982,46.0168,45.9889,46.0075,42158.0
2021-11-02 14:50:00,49.45,49.46,49.43,49.44,43281.0,46.0075,46.0168,45.9889,45.9982,43281.0
2021-11-02 15:00:00,49.44,49.47,49.43,49.47,30048.0,45.9982,46.0261,45.9889,46.0261,30048.0
2021-11-02 15:10:00,49.47,49.47,49.46,49.47,34080.0,46.0261,46.0261,46.0168,46.0261,34080.0
2021-11-02 15:20:00,49.47,49.47,49.45,49.47,40594.0,46.0261,46.0261,46.0075,46.0261,40594.0
2021-11-02 15:30:00,49.47,49.47,49.44,49.46,57009.0,46.0261,46.0261,45.9982,46.0168,57009.0
2021-11-02 15:40:00,49.46,49.46,49.43,49.45,209459.0,46.0168,46.0168,45.9889,46.0075,209459.0
2021-11-02 15:50:00,49.44,49.48,49.41,49.46,353710.0,45.9982,46.0354,45.9703,46.0168,353710.0
2021-11-03 09:30:00,49.57,49.57,49.43,49.44,100613.0,46.1192,46.1192,45.9889,45.9982,100613.0
2021-11-03 09:40:00,49.44,49.44,49.36,49.38,44500.0,45.9982,45.9982,45.9238,45.9424,44500.0
2021-11-03 09:50:00,49.39,49.39,49.36,49.37,23208.0,45.9517,45.9517,45.9238,45.9331,23208.0
2021-11-03 10:00:00,49.37,49.37,49.31,49.33,78902.0,45.9331,45.9331,45.8773,45.8959,78902.0
2021-11-03 10:10:00,49.34,49.36,49.32,49.35,16846.0,45.9052,45.9238,45.8866,45.9145,16846.0
2021-11-03 10:20:00,49.34,49.38,49.32,49.35,27114.0,45.9052,45.9424,45.8866,45.9145,27114.0
2021-11-03 10:30:00,49.34,49.37,49.33,49.36,23211.0,45.9052,45.9331,45.8959,45.9238,23211.0
2021-11-03 10:40:00,49.37,49.4,49.37,49.4,7648.0,45.9331,45.961,45.9331,45.961,7648.0
2021-11-03 10:50:00,49.4,49.4,49.37,49.37,15818.0,45.961,45.961,45.9331,45.9331,15818.0
2021-11-03 11:00:00,49.37,49.38,49.3,49.3,50653.0,45.9331,45.9424,45.868,45.868,50653.0
2021-11-03 11:10:00,49.3,49.36,49.29,49.36,18669.0,45.868,45.9238,45.8587,45.9238,18669.0
2021-11-03 11:20:00,49.36,49.38,49.34,49.36,9692.0,45.9238,45.9424,45.9052,45.9238,9692.0
2021-11-03 11:30:00,49.37,49.39,49.37,49.39,11474.0,45.9331,45.9517,45.9331,45.9517,11474.0
2021-11-03 11:40:00,49.39,49.42,49.38,49.4,58262.0,45.9517,45.9796,45.9424,45.961,58262.0
2021-11-03 11:50:00,49.4,49.45,49.39,49.45,40835.0,45.961,46.0075,45.9517,46.0075,40835.0
2021-11-03 12:00:00,49.44,49.45,49.4,49.4,20999.0,45.9982,46.0075,45.961,45.961,20999.0
2021-11-03 12:10:00,49.41,49.41,49.38,49.4,16979.0,45.9703,45.9703,45.9424,45.961,16979.0
2021-11-03 12:20:00,49.4,49.4,49.37,49.39,20439.0,45.961,45.961,45.9331,45.9517,20439.0
2021-11-03 12:30:00,49.39,49.39,49.34,49.34,54707.0,45.9517,45.9517,45.9052,45.9052,54707.0
2021-11-03 12:40:00,49.34,49.35,49.33,49.34,24176.0,45.9052,45.9145,45.8959,45.9052,24176.0
2021-11-03 12:50:00,49.35,49.36,49.34,49.36,13935.0,45.9145,45.9238,45.9052,45.9238,13935.0
2021-11-03 13:00:00,49.37,49.38,49.34,49.37,20845.0,45.9331,45.9424,45.9052,45.9331,20845.0
2021-11-03 13:10:00,49.38,49.39,49.37,49.39,10643.0,45.9424,45.9517,45.9331,45.9517,10643.0
2021-11-03 13:20:00,49.38,49.4,49.38,49.4,9731.0,45.9424,45.961,45.9424,45.961,9731.0
2021-11-03 13:30:00,49.39,49.4,49.39,49.4,3122.0,45.9517,45.961,45.9517,45.961,3122.0
2021-11-03 13:40:00,49.39,49.42,49.38,49.38,20275.0,45.9517,45.9796,45.9424,45.9424,20275.0
2021-11-03 13:50:00,49.37,49.38,49.35,49.38,18284.0,45.9331,45.9424,45.9145,45.9424,18284.0
2021-11-03 14:00:00,49.39,49.51,49.32,49.44,94107.0,45.9517,46.0633,45.8866,45.9982,94107.0
2021-11-03 14:10:00,49.44,49.5,49.41,49.49,125308.0,45.9982,46.054,45.9703,46.0447,125308.0
2021-11-03 14:20:00,49.48,49.54,49.46,49.47,57982.0,46.0354,46.0913,46.0168,46.0261,57982.0
2021-11-03 14:30:00,49.47,49.5,49.39,49.46,47046.0,46.0261,46.054,45.9517,46.0168,47046.0
2021-11-03 14:40:00,49.5,49.62,49.47,49.62,143831.0,46.054,46.1657,46.0261,46.1657,143831.0
2021-11-03 14:50:00,49.62,49.64,49.6,49.61,78127.0,46.1657,46.1843,46.1471,46.1564,78127.0
2021-11-03 15:00:00,49.61,49.65,49.59,49.64,51024.0,46.1564,46.1936,46.1378,46.1843,51024.0
2021-11-03 15:10:00,49.63,49.64,49.6,49.62,31045.0,46.175,46.1843,46.1471,46.1657,31045.0
2021-11-03 15:20:00,49.62,49.63,49.59,49.63,53975.0,46.1657,46.175,46.1378,46.175,53975.0
2021-11-03 15:30:00,49.63,49.64,49.61,49.63,70999.0,46.175,46.1843,46.1564,46.175,70999.0
2021-11-03 15:40:00,49.63,49.68,49.62,49.67,93334.0,46.175,46.2215,46.1657,46.2122,93334.0
2021-11-03 15:50:00,49.68,49.68,49.61,49.62,240893.0,46.2215,46.2215,46.1564,46.1657,240893.0
2021-11-04 09:30:00,49.72,49.72,49.59,49.62,116846.0,46.2587,46.2587,46.1378,46.1657,116846.0
2021-11-04 09:40:00,49.62,49.65,49.61,49.62,38167.0,46.1657,46.1936,46.1564,46.1657,38167.0
2021-11-04 09:50:00,49.62,49.66,49.6,49.63,41979.0,46.1657,46.2029,46.1471,46.175,41979.0
2021-11-04 10:00:00,49.63,49.63,49.58,49.59,30542.0,46.175,46.175,46.1285,46.1378,30542.0
2021-11-04 10:10:00,49.59,49.65,49.58,49.62,36081.0,46.1378,46.1936,46.1285,46.1657,36081.0
2021-11-04 10:20:00,49.61,49.65,49.61,49.65,44005.0,46.1564,46.1936,46.1564,46.1936,44005.0
2021-11-04 10:30:00,49.66,49.71,49.66,49.68,36666.0,46.2029,46.2494,46.2029,46.2215,36666.0
2021-11-04 10:40:00,49.68,49.68,49.65,49.67,19521.0,46.2215,46.2215,46.1936,46.2122,19521.0
2021-11-04 10:50:00,49.66,49.67,49.61,49.62,23978.0,46.2029,46.2122,46.1564,46.1657,23978.0
2021-11-04 11:00:00,49.62,49.62,49.55,49.57,26628.0,46.1657,46.1657,46.1006,46.1192,26628.0
2021-11-04 11:10:00,49.57,49.6,49.56,49.59,32512.0,46.1192,46.1471,46.1099,46.1378,32512.0
2021-11-04 11:20:00,49.58,49.59,49.52,49.52,33284.0,46.1285,46.1378,46.0727,46.0727,33284.0
2021-11-04 11:30:00,49.52,49.54,49.51,49.54,30170.0,46.0727,46.0913,46.0633,46.0913,30170.0
2021-11-04 11:40:00,49.54,49.55,49.52,49.52,22734.0,46.0913,46.1006,46.0727,46.0727,22734.0
2021-11-04 11:50:00,49.52,49.56,49.52,49.55,19813.0,46.0727,46.1099,46.0727,46.1006,19813.0
2021-11-04 12:00:00,49.55,49.57,49.54,49.55,28651.0,46.1006,46.1192,46.0913,46.1006,28651.0
2021-11-04 12:10:00,49.56,49.57,49.53,49.54,27982.0,46.1099,46.1192,46.082,46.0913,27982.0
2021-11-04 12:20:00,49.53,49.54,49.51,49.53,13479.0,46.082,46.0913,46.0633,46.082,13479.0
2021-11-04 12:30:00,49.53,49.54,49.51,49.52,35161.0,46.082,46.0913,46.0633,46.0727,35161.0
2021-11-04 12:40:00,49.52,49.53,49.5,49.52,15646.0,46.0727,46.082,46.054,46.0727,15646.0
2021-11-04 12:50:00,49.52,49.53,49.51,49.53,10144.0,46.0727,46.082,46.0633,46.082,10144.0
2021-11-04 13:00:00,49.53,49.54,49.5,49.54,12286.0,46.082,46.0913,46.054,46.0913,12286.0
2021-11-04 13:10:00,49.54,49.57,49.53,49.57,28345.0,46.0913,46.1192,46.082,46.1192,28345.0
2021-11-04 13:20:00,49.57,49.57,49.54,49.57,17905.0,46.1192,46.1192,46.0913,46.1192,17905.0
2021-11-04 13:30:00,49.57,49.59,49.55,49.58,31263.0,46.1192,46.1378,46.1006,46.1285,31263.0
2021-11-04 13:40:00,49.58,49.59,49.57,49.58,12980.0,46.1285,46.1378,46.1192,46.1285,12980.0
2021-11-04 13:50:00,49.58,49.6,49.57,49.6,19025.0,46.1285,46.1471,46.1192,46.1471,19025.0
2021-11-04 14:00:00,49.6,49.61,49.58,49.61,14404.0,46.1471,46.1564,46.1285,46.1564,14404.0
2021-11-04 14:10:00,49.61,49.62,49.6,49.62,13761.0,46.1564,46.1657,46.1471,46.1657,13761.0
2021-11-04 14:20:00,49.62,49.63,49.58,49.58,67467.0,46.1657,46.175,46.1285,46.1285,67467.0
2021-11-04 14:30:00,49.58,49.59,49.56,49.58,36394.0,46.1285,46.1378,46.1099,46.1285,36394.0
2021-11-04 14:40:00,49.58,49.59,49.58,49.58,20873.0,46.1285,46.1378,46.1285,46.1285,20873.0
2021-11-04 14:50:00,49.59,49.59,49.57,49.58,11057.0,46.1378,46.1378,46.1192,46.1285,11057.0
2021-11-04 15:00:00,49.58,49.6,49.57,49.58,47134.0,46.1285,46.1471,46.1192,46.1285,47134.0
2021-11-04 15:10:00,49.58,49.59,49.56,49.57,21719.0,46.1285,46.1378,46.1099,46.1192,21719.0
2021-11-04 15:20:00,49.58,49.6,49.57,49.59,23247.0,46.1285,46.1471,46.1192,46.1378,23247.0
2021-11-04 15:30:00,49.59,49.6,49.59,49.59,20294.0,46.1378,46.1471,46.1378,46.1378,20294.0
2021-11-04 15:40:00,49.59,49.59,49.57,49.59,42837.0,46.1378,46.1378,46.1192,46.1378,42837.0
2021-11-04 15:50:00,49.59,49.62,49.57,49.61,168307.0,46.1378,46.1657,46.1192,46.1564,168307.0
2021-11-05 09:30:00,50.0,50.01,49.85,49.96,154703.0,46.5192,46.5285,46.3797,46.482,154703.0
2021-11-05 09:40:00,49.97,49.99,49.94,49.97,39664.0,46.4913,46.5099,46.4634,46.4913,39664.0
2021-11-05 09:50:00,49.97,49.99,49.94,49.98,52201.0,46.4913,46.5099,46.4634,46.5006,52201.0
2021-11-05 10:00:00,49.98,50.01,49.96,49.97,34877.0,46.5006,46.5285,46.482,46.4913,34877.0
2021-11-05 10:10:00,49.96,49.99,49.95,49.95,13409.0,46.482,46.5099,46.4727,46.4727,13409.0
2021-11-05 10:20:00,49.94,49.97,49.93,49.97,12632.0,46.4634,46.4913,46.4541,46.4913,12632.0
2021-11-05 10:30:00,49.96,49.98,49.93,49.95,29044.0,46.482,46.5006,46.4541,46.4727,29044.0
2021-11-05 10:40:00,49.95,49.96,49.93,49.95,30598.0,46.4727,46.482,46.4541,46.4727,30598.0
2021-11-05 10:50:00,49.95,49.97,49.94,49.96,52888.0,46.4727,46.4913,46.4634,46.482,52888.0
2021-11-05 11:00:00,49.97,49.97,49.92,49.93,42847.0,46.4913,46.4913,46.4448,46.4541,42847.0
2021-11-05 11:10:00,49.93,49.97,49.92,49.97,23668.0,46.4541,46.4913,46.4448,46.4913,23668.0
2021-11-05 11:20:00,49.97,49.98,49.94,49.95,33184.0,46.4913,46.5006,46.4634,46.4727,33184.0
2021-11-05 11:30:00,49.95,49.97,49.94,49.97,28193.0,46.4727,46.4913,46.4634,46.4913,28193.0
2021-11-05 11:40:00,49.97,49.98,49.96,49.98,44570.0,46.4913,46.5006,46.482,46.5006,44570.0
2021-11-05 11:50:00,49.98,49.98,49.96,49.97,27635.0,46.5006,46.5006,46.482,46.4913,27635.0
2021-11-05 12:00:00,49.97,49.97,49.95,49.96,35813.0,46.4913,46.4913,46.4727,46.482,35813.0
2021-11-05 12:10:00,49.96,49.98,49.95,49.98,24312.0,46.482,46.5006,46.4727,46.5006,24312.0
2021-11-05 12:20:00,49.98,50.0,49.97,49.99,74411.0,46.5006,46.5192,46.4913,46.5099,74411.0
2021-11-05 12:30:00,50.0,50.02,49.99,50.01,51523.0,46.5192,46.5378,46.5099,46.5285,51523.0
2021-11-05 12:40:00,50.01,50.01,49.99,50.0,23853.0,46.5285,46.5285,46.5099,46.5192,23853.0
2021-11-05 12:50:00,49.99,50.03,49.99,50.01,28524.0,46.5099,46.5471,46.5099,46.5285,28524.0
2021-11-05 13:00:00,50.0,50.02,49.99,49.99,17767.0,46.5192,46.5378,46.5099,46.5099,17767.0
2021-11-05 13:10:00,49.99,49.99,49.95,49.96,49479.0,46.5099,46.5099,46.4727,46.482,49479.0
2021-11-05 13:20:00,49.96,49.98,49.88,49.88,117491.0,46.482,46.5006,46.4076,46.4076,117491.0
2021-11-05 13:30:00,49.88,49.92,49.88,49.91,44009.0,46.4076,46.4448,46.4076,46.4355,44009.0
2021-11-05 13:40:00,49.91,49.92,49.89,49.91,22085.0,46.4355,46.4448,46.4169,46.4355,22085.0
2021-11-05 13:50:00,49.92,49.99,49.91,49.98,50085.0,46.4448,46.5099,46.4355,46.5006,50085.0
2021-11-05 14:00:00,49.98,50.0,49.97,49.98,16211.0,46.5006,46.5192,46.4913,46.5006,16211.0
2021-11-05 14:10:00,49.98,50.0,49.97,49.98,45008.0,46.5006,46.5192,46.4913,46.5006,45008.0
2021-11-05 14:20:00,49.98,49.99,49.95,49.96,26079.0,46.5006,46.5099,46.4727,46.482,26079.0
2021-11-05 14:30:00,49.96,49.96,49.93,49.95,28118.0,46.482,46.482,46.4541,46.4727,28118.0
2021-11-05 14:40:00,49.95,49.96,49.94,49.96,29036.0,46.4727,46.482,46.4634,46.482,29036.0
2021-11-05 14:50:00,49.96,49.96,49.94,49.94,80760.0,46.482,46.482,46.4634,46.4634,80760.0
2021-11-05 15:00:00,49.95,49.96,49.92,49.96,43118.0,46.4727,46.482,46.4448,46.482,43118.0
2021-11-05 15:10:00,49.96,49.97,49.93,49.95,33390.0,46.482,46.4913,46.4541,46.4727,33390.0
2021-11-05 15:20:00,49.94,49.95,49.93,49.95,28393.0,46.4634,46.4727,46.4541,46.4727,28393.0
2021-11-05 15:30:00,49.96,49.98,49.95,49.97,56620.0,46.482,46.5006,46.4727,46.4913,56620.0
2021-11-05 15:40:00,49.98,49.98,49.95,49.96,60133.0,46.5006,46.5006,46.4727,46.482,60133.0
2021-11-05 15:50:00,49.96,50.0,49.94,49.99,322947.0,46.482,46.5192,46.4634,46.5099,322947.0
2021-11-08 09:30:00,50.57,50.65,50.47,50.54,252689.0,47.0496,47.124,46.9565,47.0216,252689.0
2021-11-08 09:40:00,50.55,50.6,50.54,50.6,102894.0,47.0309,47.0775,47.0216,47.0775,102894.0
2021-11-08 09:50:00,50.6,50.61,50.57,50.6,37392.0,47.0775,47.0868,47.0496,47.0775,37392.0
2021-11-08 10:00:00,50.6,50.65,50.57,50.63,38371.0,47.0775,47.124,47.0496,47.1054,38371.0
2021-11-08 10:10:00,50.63,50.71,50.63,50.7,45063.0,47.1054,47.1798,47.1054,47.1705,45063.0
2021-11-08 10:20:00,50.7,50.72,50.68,50.69,28132.0,47.1705,47.1891,47.1519,47.1612,28132.0
2021-11-08 10:30:00,50.69,50.72,50.67,50.69,29717.0,47.1612,47.1891,47.1426,47.1612,29717.0
2021-11-08 10:40:00,50.69,50.71,50.65,50.71,41521.0,47.1612,47.1798,47.124,47.1798,41521.0
2021-11-08 10:50:00,50.7,50.72,50.7,50.72,44280.0,47.1705,47.1891,47.1705,47.1891,44280.0
2021-11-08 11:00:00,50.71,50.73,50.7,50.71,30997.0,47.1798,47.1984,47.1705,47.1798,30997.0
2021-11-08 11:10:00,50.71,50.71,50.7,50.7,8601.0,47.1798,47.1798,47.1705,47.1705,8601.0
2021-11-08 11:20:00,50.71,50.73,50.7,50.7,41036.0,47.1798,47.1984,47.1705,47.1705,41036.0
2021-11-08 11:30:00,50.7,50.74,50.7,50.72,30708.0,47.1705,47.2077,47.1705,47.1891,30708.0
2021-11-08 11:40:00,50.71,50.73,50.7,50.7,19955.0,47.1798,47.1984,47.1705,47.1705,19955.0
2021-11-08 11:50:00,50.7,50.72,50.68,50.71,52079.0,47.1705,47.1891,47.1519,47.1798,52079.0
2021-11-08 12:00:00,50.7,50.71,50.66,50.69,101928.0,47.1705,47.1798,47.1333,47.1612,101928.0
2021-11-08 12:10:00,50.69,50.72,50.68,50.71,48612.0,47.1612,47.1891,47.1519,47.1798,48612.0
2021-11-08 12:20:00,50.7,50.71,50.69,50.7,31147.0,47.1705,47.1798,47.1612,47.1705,31147.0
2021-11-08 12:30:00,50.71,50.74,50.71,50.71,24730.0,47.1798,47.2077,47.1798,47.1798,24730.0
2021-11-08 12:40:00,50.72,50.75,50.72,50.75,12769.0,47.1891,47.217,47.1891,47.217,12769.0
2021-11-08 12:50:00,50.74,50.76,50.74,50.76,36598.0,47.2077,47.2263,47.2077,47.2263,36598.0
2021-11-08 13:00:00,50.77,50.77,50.75,50.76,13537.0,47.2356,47.2356,47.217,47.2263,13537.0
2021-11-08 13:10:00,50.76,50.8,50.75,50.77,141102.0,47.2263,47.2635,47.217,47.2356,141102.0
2021-11-08 13:20:00,50.78,50.78,50.76,50.77,27175.0,47.2449,47.2449,47.2263,47.2356,27175.0
2021-11-08 13:30:00,50.76,50.79,50.76,50.77,11518.0,47.2263,47.2542,47.2263,47.2356,11518.0
2021-11-08 13:40:00,50.78,50.79,50.77,50.78,4950.0,47.2449,47.2542,47.2356,47.2449,4950.0
2021-11-08 13:50:00,50.79,50.8,50.78,50.78,11175.0,47.2542,47.2635,47.2449,47.2449,11175.0
2021-11-08 14:00:00,50.78,50.81,50.77,50.77,15361.0,47.2449,47.2728,47.2356,47.2356,15361.0
2021-11-08 14:10:00,50.77,50.77,50.76,50.77,29520.0,47.2356,47.2356,47.2263,47.2356,29520.0
2021-11-08 14:20:00,50.77,50.77,50.71,50.72,35973.0,47.2356,47.2356,47.1798,47.1891,35973.0
2021-11-08 14:30:00,50.72,50.73,50.71,50.73,25326.0,47.1891,47.1984,47.1798,47.1984,25326.0
2021-11-08 14:40:00,50.73,50.74,50.7,50.72,32381.0,47.1984,47.2077,47.1705,47.1891,32381.0
2021-11-08 14:50:00,50.72,50.74,50.71,50.73,36518.0,47.1891,47.2077,47.1798,47.1984,36518.0
2021-11-08 15:00:00,50.73,50.73,50.7,50.72,23997.0,47.1984,47.1984,47.1705,47.1891,23997.0
2021-11-08 15:10:00,50.71,50.72,50.7,50.71,58842.0,47.1798,47.1891,47.1705,47.1798,58842.0
2021-11-08 15:20:00,50.7,50.71,50.68,50.71,48249.0,47.1705,47.1798,47.1519,47.1798,48249.0
2021-11-08 15:30:00,50.71,50.72,50.69,50.71,49122.0,47.1798,47.1891,47.1612,47.1798,49122.0
2021-11-08 15:40:00,50.71,50.72,50.68,50.68,80551.0,47.1798,47.1891,47.1519,47.1519,80551.0
2021-11-08 15:50:00,50.68,50.71,50.67,50.69,295855.0,47.1519,47.1798,47.1426,47.1612,295855.0
2021-11-09 09:30:00,50.43,50.43,50.28,50.36,94759.0,46.9193,46.9193,46.7797,46.8542,94759.0
2021-11-09 09:40:00,50.36,50.39,50.33,50.34,51242.0,46.8542,46.8821,46.8263,46.8356,51242.0
2021-11-09 09:50:00,50.35,50.37,50.18,50.19,116747.0,46.8449,46.8635,46.6867,46.696,116747.0
2021-11-09 10:00:00,50.19,50.22,50.12,50.14,67147.0,46.696,46.7239,46.6309,46.6495,67147.0
2021-11-09 10:10:00,50.13,50.2,50.13,50.17,86271.0,46.6402,46.7053,46.6402,46.6774,86271.0
2021-11-09 10:20:00,50.18,50.21,50.15,50.2,67588.0,46.6867,46.7146,46.6588,46.7053,67588.0
2021-11-09 10:30:00,50.21,50.24,50.2,50.22,34753.0,46.7146,46.7425,46.7053,46.7239,34753.0
2021-11-09 10:40:00,50.22,50.25,50.21,50.22,77631.0,46.7239,46.7518,46.7146,46.7239,77631.0
2021-11-09 10:50:00,50.23,50.27,50.23,50.25,134608.0,46.7332,46.7704,46.7332,46.7518,134608.0
2021-11-09 11:00:00,50.26,50.26,50.22,50.23,40488.0,46.7611,46.7611,46.7239,46.7332,40488.0
2021-11-09 11:10:00,50.23,50.23,50.18,50.21,34247.0,46.7332,46.7332,46.6867,46.7146,34247.0
2021-11-09 11:20:00,50.21,50.22,50.16,50.16,43107.0,46.7146,46.7239,46.6681,46.6681,43107.0
2021-11-09 11:30:00,50.17,50.19,50.15,50.17,54779.0,46.6774,46.696,46.6588,46.6774,54779.0
2021-11-09 11:40:00,50.17,50.23,50.15,50.21,116420.0,46.6774,46.7332,46.6588,46.7146,116420.0
2021-11-09 11:50:00,50.2,50.2,50.17,50.2,102723.0,46.7053,46.7053,46.6774,46.7053,102723.0
2021-11-09 12:00:00,50.19,50.21,50.18,50.21,59611.0,46.696,46.7146,46.6867,46.7146,59611.0
2021-11-09 12:10:00,50.22,50.24,50.21,50.23,40039.0,46.7239,46.7425,46.7146,46.7332,40039.0
2021-11-09 12:20:00,50.23,50.27,50.22,50.23,45390.0,46.7332,46.7704,46.7239,46.7332,45390.0
2021-11-09 12:30:00,50.24,50.24,50.22,50.24,46725.0,46.7425,46.7425,46.7239,46.7425,46725.0
2021-11-09 12:40:00,50.23,50.25,50.21,50.23,23044.0,46.7332,46.7518,46.7146,46.7332,23044.0
2021-11-09 12:50:00,50.23,50.26,50.23,50.23,26819.0,46.7332,46.7611,46.7332,46.7332,26819.0
2021-11-09 13:00:00,50.24,50.26,50.23,50.26,18887.0,46.7425,46.7611,46.7332,46.7611,18887.0
2021-11-09 13:10:00,50.26,50.27,50.24,50.26,19058.0,46.7611,46.7704,46.7425,46.7611,19058.0
2021-11-09 13:20:00,50.26,50.26,50.21,50.22,19965.0,46.7611,46.7611,46.7146,46.7239,19965.0
2021-11-09 13:30:00,50.22,50.23,50.21,50.21,24208.0,46.7239,46.7332,46.7146,46.7146,24208.0
2021-11-09 13:40:00,50.21,50.22,50.2,50.21,33496.0,46.7146,46.7239,46.7053,46.7146,33496.0
2021-11-09 13:50:00,50.2,50.21,50.18,50.19,10778.0,46.7053,46.7146,46.6867,46.696,10778.0
2021-11-09 14:00:00,50.2,50.22,50.19,50.21,14692.0,46.7053,46.7239,46.696,46.7146,14692.0
2021-11-09 14:10:00,50.21,50.22,50.19,50.22,10967.0,46.7146,46.7239,46.696,46.7239,10967.0
2021-11-09 14:20:00,50.23,50.25,50.23,50.23,14147.0,46.7332,46.7518,46.7332,46.7332,14147.0
2021-11-09 14:30:00,50.23,50.24,50.22,50.23,8808.0,46.7332,46.7425,46.7239,46.7332,8808.0
2021-11-09 14:40:00,50.24,50.26,50.23,50.23,18800.0,46.7425,46.7611,46.7332,46.7332,18800.0
2021-11-09 14:50:00,50.23,50.25,50.22,50.25,10243.0,46.7332,46.7518,46.7239,46.7518,10243.0
2021-11-09 15:00:00,50.25,50.25,50.23,50.25,21147.0,46.7518,46.7518,46.7332,46.7518,21147.0
2021-11-09 15:10:00,50.25,50.25,50.24,50.24,11807.0,46.7518,46.7518,46.7425,46.7425,11807.0
2021-11-09 15:20:00,50.25,50.25,50.22,50.23,20037.0,46.7518,46.7518,46.7239,46.7332,20037.0
2021-11-09 15:30:00,50.23,50.25,50.2,50.23,157214.0,46.7332,46.7518,46.7053,46.7332,157214.0
2021-11-09 15:40:00,50.23,50.24,50.2,50.21,94947.0,46.7332,46.7425,46.7053,46.7146,94947.0
2021-11-09 15:50:00,50.2,50.24,50.19,50.24,323515.0,46.7053,46.7425,46.696,46.7425,323515.0
2021-11-10 09:30:00,50.29,50.43,50.27,50.43,181481.0,46.789,46.9193,46.7704,46.9193,181481.0
2021-11-10 09:40:00,50.43,50.44,50.37,50.39,36009.0,46.9193,46.9286,46.8635,46.8821,36009.0
2021-11-10 09:50:00,50.38,50.41,50.35,50.41,25287.0,46.8728,46.9007,46.8449,46.9007,25287.0
2021-11-10 10:00:00,50.41,50.42,50.36,50.37,25039.0,46.9007,46.91,46.8542,46.8635,25039.0
2021-11-10 10:10:00,50.36,50.38,50.3,50.36,36446.0,46.8542,46.8728,46.7984,46.8542,36446.0
2021-11-10 10:20:00,50.36,50.38,50.29,50.3,27110.0,46.8542,46.8728,46.789,46.7984,27110.0
2021-11-10 10:30:00,50.3,50.31,50.25,50.3,20520.0,46.7984,46.8077,46.7518,46.7984,20520.0
2021-11-10 10:40:00,50.31,50.32,50.27,50.28,47816.0,46.8077,46.817,46.7704,46.7797,47816.0
2021-11-10 10:50:00,50.28,50.3,50.27,50.29,76796.0,46.7797,46.7984,46.7704,46.789,76796.0
2021-11-10 11:00:00,50.29,50.33,50.28,50.3,31907.0,46.789,46.8263,46.7797,46.7984,31907.0
2021-11-10 11:10:00,50.3,50.34,50.3,50.33,25356.0,46.7984,46.8356,46.7984,46.8263,25356.0
2021-11-10 11:20:00,50.33,50.35,50.28,50.29,28922.0,46.8263,46.8449,46.7797,46.789,28922.0
2021-11-10 11:30:00,50.3,50.3,50.27,50.29,36044.0,46.7984,46.7984,46.7704,46.789,36044.0
2021-11-10 11:40:00,50.29,50.33,50.26,50.32,19737.0,46.789,46.8263,46.7611,46.817,19737.0
2021-11-10 11:50:00,50.32,50.33,50.27,50.28,77367.0,46.817,46.8263,46.7704,46.7797,77367.0
2021-11-10 12:00:00,50.28,50.29,50.26,50.27,93292.0,46.7797,46.789,46.7611,46.7704,93292.0
2021-11-10 12:10:00,50.28,50.3,50.22,50.24,28807.0,46.7797,46.7984,46.7239,46.7425,28807.0
2021-11-10 12:20:00,50.24,50.26,50.23,50.24,16594.0,46.7425,46.7611,46.7332,46.7425,16594.0
2021-11-10 12:30:00,50.25,50.25,50.22,50.24,27830.0,46.7518,46.7518,46.7239,46.7425,27830.0
2021-11-10 12:40:00,50.24,50.26,50.18,50.2,45635.0,46.7425,46.7611,46.6867,46.7053,45635.0
2021-11-10 12:50:00,50.2,50.3,50.2,50.3,77390.0,46.7053,46.7984,46.7053,46.7984,77390.0
2021-11-10 13:00:00,50.3,50.32,50.16,50.2,133353.0,46.7984,46.817,46.6681,46.7053,133353.0
2021-11-10 13:10:00,50.19,50.23,50.17,50.19,45480.0,46.696,46.7332,46.6774,46.696,45480.0
2021-11-10 13:20:00,50.17,50.19,50.15,50.18,27522.0,46.6774,46.696,46.6588,46.6867,27522.0
2021-11-10 13:30:00,50.18,50.19,50.14,50.14,18217.0,46.6867,46.696,46.6495,46.6495,18217.0
2021-11-10 13:40:00,50.14,50.15,50.1,50.1,46850.0,46.6495,46.6588,46.6123,46.6123,46850.0
2021-11-10 13:50:00,50.09,50.1,50.06,50.09,34233.0,46.603,46.6123,46.5751,46.603,34233.0
2021-11-10 14:00:00,50.08,50.1,50.05,50.06,17928.0,46.5937,46.6123,46.5658,46.5751,17928.0
2021-11-10 14:10:00,50.05,50.07,50.03,50.05,17967.0,46.5658,46.5844,46.5471,46.5658,17967.0
2021-11-10 14:20:00,50.05,50.06,50.0,50.01,18594.0,46.5658,46.5751,46.5192,46.5285,18594.0
2021-11-10 14:30:00,50.01,50.02,50.0,50.0,9081.0,46.5285,46.5378,46.5192,46.5192,9081.0
2021-11-10 14:40:00,50.0,50.01,49.96,50.0,22037.0,46.5192,46.5285,46.482,46.5192,22037.0
2021-11-10 14:50:00,49.99,50.02,49.98,49.99,24180.0,46.5099,46.5378,46.5006,46.5099,24180.0
2021-11-10 15:00:00,49.99,50.02,49.99,50.01,34344.0,46.5099,46.5378,46.5099,46.5285,34344.0
2021-11-10 15:10:00,50.02,50.05,50.01,50.04,39350.0,46.5378,46.5658,46.5285,46.5565,39350.0
2021-11-10 15:20:00,50.05,50.06,50.02,50.05,23546.0,46.5658,46.5751,46.5378,46.5658,23546.0
2021-11-10 15:30:00,50.05,50.06,50.02,50.03,26334.0,46.5658,46.5751,46.5378,46.5471,26334.0
2021-11-10 15:40:00,50.03,50.05,49.99,50.0,50201.0,46.5471,46.5658,46.5099,46.5192,50201.0
2021-11-10 15:50:00,50.01,50.04,49.99,50.01,256647.0,46.5285,46.5565,46.5099,46.5285,256647.0
2021-11-11 09:30:00,50.14,50.25,50.14,50.19,96180.0,46.6495,46.7518,46.6495,46.696,96180.0
2021-11-11 09:40:00,50.18,50.26,50.18,50.26,71490.0,46.6867,46.7611,46.6867,46.7611,71490.0
2021-11-11 09:50:00,50.25,50.28,50.25,50.26,44432.0,46.7518,46.7797,46.7518,46.7611,44432.0
2021-11-11 10:00:00,50.25,50.27,50.23,50.25,85113.0,46.7518,46.7704,46.7332,46.7518,85113.0
2021-11-11 10:10:00,50.25,50.28,50.24,50.27,47443.0,46.7518,46.7797,46.7425,46.7704,47443.0
2021-11-11 10:20:00,50.27,50.28,50.19,50.2,89048.0,46.7704,46.7797,46.696,46.7053,89048.0
2021-11-11 10:30:00,50.2,50.23,50.18,50.21,227202.0,46.7053,46.7332,46.6867,46.7146,227202.0
2021-11-11 10:40:00,50.21,50.26,50.2,50.26,66836.0,46.7146,46.7611,46.7053,46.7611,66836.0
2021-11-11 10:50:00,50.26,50.3,50.26,50.29,30828.0,46.7611,46.7984,46.7611,46.789,30828.0
2021-11-11 11:00:00,50.29,50.3,50.25,50.27,81560.0,46.789,46.7984,46.7518,46.7704,81560.0
2021-11-11 11:10:00,50.27,50.27,50.23,50.25,110042.0,46.7704,46.7704,46.7332,46.7518,110042.0
2021-11-11 11:20:00,50.25,50.28,50.24,50.25,88878.0,46.7518,46.7797,46.7425,46.7518,88878.0
2021-11-11 11:30:00,50.25,50.29,50.24,50.28,113621.0,46.7518,46.789,46.7425,46.7797,113621.0
2021-11-11 11:40:00,50.29,50.3,50.26,50.27,57620.0,46.789,46.7984,46.7611,46.7704,57620.0
2021-11-11 11:50:00,50.27,50.27,50.24,50.25,53585.0,46.7704,46.7704,46.7425,46.7518,53585.0
2021-11-11 12:00:00,50.25,50.25,50.22,50.23,32883.0,46.7518,46.7518,46.7239,46.7332,32883.0
2021-11-11 12:10:00,50.23,50.26,50.22,50.24,55482.0,46.7332,46.7611,46.7239,46.7425,55482.0
2021-11-11 12:20:00,50.24,50.26,50.22,50.23,60199.0,46.7425,46.7611,46.7239,46.7332,60199.0
2021-11-11 12:30:00,50.23,50.25,50.22,50.24,93752.0,46.7332,46.7518,46.7239,46.7425,93752.0
2021-11-11 12:40:00,50.24,50.25,50.23,50.24,45493.0,46.7425,46.7518,46.7332,46.7425,45493.0
2021-11-11 12:50:00,50.24,50.25,50.22,50.23,54280.0,46.7425,46.7518,46.7239,46.7332,54280.0
2021-11-11 13:00:00,50.23,50.24,50.21,50.21,78086.0,46.7332,46.7425,46.7146,46.7146,78086.0
2021-11-11 13:10:00,50.21,50.22,50.2,50.21,51245.0,46.7146,46.7239,46.7053,46.7146,51245.0
2021-11-11 13:20:00,50.21,50.23,50.2,50.2,111057.0,46.7146,46.7332,46.7053,46.7053,111057.0
2021-11-11 13:30:00,50.2,50.21,50.18,50.19,38585.0,46.7053,46.7146,46.6867,46.696,38585.0
2021-11-11 13:40:00,50.19,50.19,50.17,50.19,19858.0,46.696,46.696,46.6774,46.696,19858.0
2021-11-11 13:50:00,50.19,50.19,50.16,50.19,60263.0,46.696,46.696,46.6681,46.696,60263.0
2021-11-11 14:00:00,50.18,50.2,50.16,50.18,115775.0,46.6867,46.7053,46.6681,46.6867,115775.0
2021-11-11 14:10:00,50.18,50.18,50.16,50.18,55703.0,46.6867,46.6867,46.6681,46.6867,55703.0
2021-11-11 14:20:00,50.17,50.18,50.16,50.17,14139.0,46.6774,46.6867,46.6681,46.6774,14139.0
2021-11-11 14:30:00,50.17,50.18,50.16,50.17,69795.0,46.6774,46.6867,46.6681,46.6774,69795.0
2021-11-11 14:40:00,50.17,50.18,50.16,50.16,35560.0,46.6774,46.6867,46.6681,46.6681,35560.0
2021-11-11 14:50:00,50.16,50.17,50.15,50.17,12252.0,46.6681,46.6774,46.6588,46.6774,12252.0
2021-11-11 15:00:00,50.16,50.17,50.15,50.16,30098.0,46.6681,46.6774,46.6588,46.6681,30098.0
2021-11-11 15:10:00,50.15,50.16,50.13,50.15,50801.0,46.6588,46.6681,46.6402,46.6588,50801.0
2021-11-11 15:20:00,50.15,50.15,50.13,50.15,111508.0,46.6588,46.6588,46.6402,46.6588,111508.0
2021-11-11 15:30:00,50.15,50.15,50.12,50.15,73555.0,46.6588,46.6588,46.6309,46.6588,73555.0
2021-11-11 15:40:00,50.15,50.17,50.14,50.17,101163.0,46.6588,46.6774,46.6495,46.6774,101163.0
2021-11-11 15:50:00,50.16,50.19,50.14,50.18,243053.0,46.6681,46.696,46.6495,46.6867,243053.0
2021-11-12 09:30:00,50.77,50.8,50.63,50.65,172385.0,47.2356,47.2635,47.1054,47.124,172385.0
2021-11-12 09:40:00,50.65,50.71,50.65,50.7,136619.0,47.124,47.1798,47.124,47.1705,136619.0
2021-11-12 09:50:00,50.7,50.74,50.69,50.72,64935.0,47.1705,47.2077,47.1612,47.1891,64935.0
2021-11-12 10:00:00,50.72,50.78,50.72,50.77,36981.0,47.1891,47.2449,47.1891,47.2356,36981.0
2021-11-12 10:10:00,50.76,50.82,50.75,50.81,47737.0,47.2263,47.2822,47.217,47.2728,47737.0
2021-11-12 10:20:00,50.81,50.82,50.77,50.77,20839.0,47.2728,47.2822,47.2356,47.2356,20839.0
2021-11-12 10:30:00,50.78,50.78,50.74,50.75,14329.0,47.2449,47.2449,47.2077,47.217,14329.0
2021-11-12 10:40:00,50.75,50.77,50.73,50.76,30241.0,47.217,47.2356,47.1984,47.2263,30241.0
2021-11-12 10:50:00,50.76,50.79,50.75,50.79,4955.0,47.2263,47.2542,47.217,47.2542,4955.0
2021-11-12 11:00:00,50.79,50.81,50.78,50.8,34755.0,47.2542,47.2728,47.2449,47.2635,34755.0
2021-11-12 11:10:00,50.8,50.82,50.78,50.82,32847.0,47.2635,47.2822,47.2449,47.2822,32847.0
2021-11-12 11:20:00,50.82,50.83,50.8,50.83,50409.0,47.2822,47.2915,47.2635,47.2915,50409.0
2021-11-12 11:30:00,50.83,50.84,50.82,50.84,29535.0,47.2915,47.3008,47.2822,47.3008,29535.0
2021-11-12 11:40:00,50.84,50.85,50.81,50.81,21237.0,47.3008,47.3101,47.2728,47.2728,21237.0
2021-11-12 11:50:00,50.82,50.84,50.81,50.83,26703.0,47.2822,47.3008,47.2728,47.2915,26703.0
2021-11-12 12:00:00,50.84,50.84,50.8,50.8,30854.0,47.3008,47.3008,47.2635,47.2635,30854.0
2021-11-12 12:10:00,50.8,50.84,50.8,50.82,59304.0,47.2635,47.3008,47.2635,47.2822,59304.0
2021-11-12 12:20:00,50.82,50.83,50.79,50.8,32873.0,47.2822,47.2915,47.2542,47.2635,32873.0
2021-11-12 12:30:00,50.8,50.81,50.78,50.8,26099.0,47.2635,47.2728,47.2449,47.2635,26099.0
2021-11-12 12:40:00,50.8,50.8,50.77,50.78,40044.0,47.2635,47.2635,47.2356,47.2449,40044.0
2021-11-12 12:50:00,50.78,50.78,50.76,50.77,30598.0,47.2449,47.2449,47.2263,47.2356,30598.0
2021-11-12 13:00:00,50.76,50.77,50.75,50.75,59992.0,47.2263,47.2356,47.217,47.217,59992.0
2021-11-12 13:10:00,50.76,50.76,50.74,50.75,16240.0,47.2263,47.2263,47.2077,47.217,16240.0
2021-11-12 13:20:00,50.75,50.76,50.74,50.75,13834.0,47.217,47.2263,47.2077,47.217,13834.0
2021-11-12 13:30:00,50.76,50.78,50.75,50.77,55395.0,47.2263,47.2449,47.217,47.2356,55395.0
2021-11-12 13:40:00,50.77,50.77,50.73,50.73,62284.0,47.2356,47.2356,47.1984,47.1984,62284.0
2021-11-12 13:50:00,50.74,50.76,50.74,50.76,16437.0,47.2077,47.2263,47.2077,47.2263,16437.0
2021-11-12 14:00:00,50.75,50.76,50.73,50.73,48441.0,47.217,47.2263,47.1984,47.1984,48441.0
2021-11-12 14:10:00,50.74,50.77,50.73,50.77,41748.0,47.2077,47.2356,47.1984,47.2356,41748.0
2021-11-12 14:20:00,50.77,50.78,50.75,50.76,13311.0,47.2356,47.2449,47.217,47.2263,13311.0
2021-11-12 14:30:00,50.75,50.76,50.74,50.75,17035.0,47.217,47.2263,47.2077,47.217,17035.0
2021-11-12 14:40:00,50.75,50.75,50.74,50.74,13954.0,47.217,47.217,47.2077,47.2077,13954.0
2021-11-12 14:50:00,50.74,50.76,50.74,50.74,19095.0,47.2077,47.2263,47.2077,47.2077,19095.0
2021-11-12 15:00:00,50.75,50.75,50.74,50.74,15289.0,47.217,47.217,47.2077,47.2077,15289.0
2021-11-12 15:10:00,50.74,50.76,50.74,50.75,40139.0,47.2077,47.2263,47.2077,47.217,40139.0
2021-11-12 15:20:00,50.75,50.77,50.74,50.75,37971.0,47.217,47.2356,47.2077,47.217,37971.0
2021-11-12 15:30:00,50.74,50.75,50.74,50.74,24310.0,47.2077,47.217,47.2077,47.2077,24310.0
2021-11-12 15:40:00,50.74,50.75,50.73,50.75,136340.0,47.2077,47.217,47.1984,47.217,136340.0
2021-11-12 15:50:00,50.75,50.78,50.74,50.78,195970.0,47.217,47.2449,47.2077,47.2449,195970.0
2021-11-15 09:30:00,50.81,50.81,50.71,50.72,100794.0,47.2728,47.2728,47.1798,47.1891,100794.0
2021-11-15 09:40:00,50.72,50.73,50.68,50.68,68963.0,47.1891,47.1984,47.1519,47.1519,68963.0
2021-11-15 09:50:00,50.68,50.73,50.67,50.72,49563.0,47.1519,47.1984,47.1426,47.1891,49563.0
2021-11-15 10:00:00,50.73,50.74,50.7,50.71,113944.0,47.1984,47.2077,47.1705,47.1798,113944.0
2021-11-15 10:10:00,50.71,50.72,50.68,50.69,154804.0,47.1798,47.1891,47.1519,47.1612,154804.0
2021-11-15 10:20:00,50.68,50.71,50.68,50.69,43641.0,47.1519,47.1798,47.1519,47.1612,43641.0
2021-11-15 10:30:00,50.69,50.69,50.66,50.67,35779.0,47.1612,47.1612,47.1333,47.1426,35779.0
2021-11-15 10:40:00,50.66,50.73,50.66,50.73,31666.0,47.1333,47.1984,47.1333,47.1984,31666.0
2021-11-15 10:50:00,50.73,50.74,50.71,50.72,26211.0,47.1984,47.2077,47.1798,47.1891,26211.0
2021-11-15 11:00:00,50.72,50.74,50.71,50.73,17605.0,47.1891,47.2077,47.1798,47.1984,17605.0
2021-11-15 11:10:00,50.74,50.75,50.72,50.73,19893.0,47.2077,47.217,47.1891,47.1984,19893.0
2021-11-15 11:20:00,50.72,50.72,50.69,50.71,28615.0,47.1891,47.1891,47.1612,47.1798,28615.0
2021-11-15 11:30:00,50.71,50.71,50.68,50.69,30056.0,47.1798,47.1798,47.1519,47.1612,30056.0
2021-11-15 11:40:00,50.69,50.69,50.62,50.68,35942.0,47.1612,47.1612,47.0961,47.1519,35942.0
2021-11-15 11:50:00,50.68,50.69,50.65,50.69,34868.0,47.1519,47.1612,47.124,47.1612,34868.0
2021-11-15 12:00:00,50.69,50.7,50.67,50.69,26297.0,47.1612,47.1705,47.1426,47.1612,26297.0
2021-11-15 12:10:00,50.69,50.7,50.67,50.68,26590.0,47.1612,47.1705,47.1426,47.1519,26590.0
2021-11-15 12:20:00,50.68,50.68,50.65,50.66,54383.0,47.1519,47.1519,47.124,47.1333,54383.0
2021-11-15 12:30:00,50.67,50.69,50.67,50.69,14753.0,47.1426,47.1612,47.1426,47.1612,14753.0
2021-11-15 12:40:00,50.69,50.69,50.66,50.68,31373.0,47.1612,47.1612,47.1333,47.1519,31373.0
2021-11-15 12:50:00,50.67,50.69,50.67,50.69,28094.0,47.1426,47.1612,47.1426,47.1612,28094.0
2021-11-15 13:00:00,50.69,50.69,50.65,50.66,17408.0,47.1612,47.1612,47.124,47.1333,17408.0
2021-11-15 13:10:00,50.66,50.69,50.65,50.67,11257.0,47.1333,47.1612,47.124,47.1426,11257.0
2021-11-15 13:20:00,50.67,50.67,50.65,50.66,19354.0,47.1426,47.1426,47.124,47.1333,19354.0
2021-11-15 13:30:00,50.66,50.67,50.65,50.66,20305.0,47.1333,47.1426,47.124,47.1333,20305.0
2021-11-15 13:40:00,50.66,50.68,50.65,50.68,10810.0,47.1333,47.1519,47.124,47.1519,10810.0
2021-11-15 13:50:00,50.68,50.68,50.67,50.68,9110.0,47.1519,47.1519,47.1426,47.1519,9110.0
2021-11-15 14:00:00,50.68,50.69,50.67,50.69,25391.0,47.1519,47.1612,47.1426,47.1612,25391.0
2021-11-15 14:10:00,50.69,50.7,50.67,50.69,16605.0,47.1612,47.1705,47.1426,47.1612,16605.0
2021-11-15 14:20:00,50.69,50.69,50.67,50.69,14420.0,47.1612,47.1612,47.1426,47.1612,14420.0
2021-11-15 14:30:00,50.69,50.71,50.68,50.71,16348.0,47.1612,47.1798,47.1519,47.1798,16348.0
2021-11-15 14:40:00,50.71,50.72,50.68,50.69,171015.0,47.1798,47.1891,47.1519,47.1612,171015.0
2021-11-15 14:50:00,50.69,50.7,50.68,50.69,28853.0,47.1612,47.1705,47.1519,47.1612,28853.0
2021-11-15 15:00:00,50.69,50.69,50.67,50.68,37019.0,47.1612,47.1612,47.1426,47.1519,37019.0
2021-11-15 15:10:00,50.68,50.7,50.67,50.69,32412.0,47.1519,47.1705,47.1426,47.1612,32412.0
2021-11-15 15:20:00,50.7,50.7,50.68,50.69,25217.0,47.1705,47.1705,47.1519,47.1612,25217.0
2021-11-15 15:30:00,50.69,50.69,50.67,50.68,29541.0,47.1612,47.1612,47.1426,47.1519,29541.0
2021-11-15 15:40:00,50.67,50.69,50.64,50.65,92934.0,47.1426,47.1612,47.1147,47.124,92934.0
2021-11-15 15:50:00,50.65,50.66,50.61,50.65,219219.0,47.124,47.1333,47.0868,47.124,219219.0
2021-11-16 09:30:00,50.27,50.32,50.2,50.25,84448.0,46.7704,46.817,46.7053,46.7518,84448.0
2021-11-16 09:40:00,50.25,50.29,50.2,50.26,204115.0,46.7518,46.789,46.7053,46.7611,204115.0
2021-11-16 09:50:00,50.26,50.26,50.18,50.18,133024.0,46.7611,46.7611,46.6867,46.6867,133024.0
2021-11-16 10:00:00,50.18,50.19,50.16,50.19,54391.0,46.6867,46.696,46.6681,46.696,54391.0
2021-11-16 10:10:00,50.19,50.21,50.15,50.18,34318.0,46.696,46.7146,46.6588,46.6867,34318.0
2021-11-16 10:20:00,50.17,50.19,50.16,50.16,91214.0,46.6774,46.696,46.6681,46.6681,91214.0
2021-11-16 10:30:00,50.15,50.2,50.14,50.19,184535.0,46.6588,46.7053,46.6495,46.696,184535.0
2021-11-16 10:40:00,50.18,50.19,50.16,50.17,27752.0,46.6867,46.696,46.6681,46.6774,27752.0
2021-11-16 10:50:00,50.16,50.2,50.15,50.19,56292.0,46.6681,46.7053,46.6588,46.696,56292.0
2021-11-16 11:00:00,50.19,50.23,50.19,50.22,79165.0,46.696,46.7332,46.696,46.7239,79165.0
2021-11-16 11:10:00,50.23,50.29,50.22,50.29,48435.0,46.7332,46.789,46.7239,46.789,48435.0
2021-11-16 11:20:00,50.29,50.29,50.25,50.26,167728.0,46.789,46.789,46.7518,46.7611,167728.0
2021-11-16 11:30:00,50.27,50.31,50.26,50.29,60194.0,46.7704,46.8077,46.7611,46.789,60194.0
2021-11-16 11:40:00,50.29,50.3,50.28,50.3,21974.0,46.789,46.7984,46.7797,46.7984,21974.0
2021-11-16 11:50:00,50.3,50.3,50.29,50.3,47485.0,46.7984,46.7984,46.789,46.7984,47485.0
2021-11-16 12:00:00,50.3,50.3,50.28,50.29,35619.0,46.7984,46.7984,46.7797,46.789,35619.0
2021-11-16 12:10:00,50.29,50.29,50.27,50.28,23772.0,46.789,46.789,46.7704,46.7797,23772.0
2021-11-16 12:20:00,50.27,50.27,50.25,50.26,21003.0,46.7704,46.7704,46.7518,46.7611,21003.0
2021-11-16 12:30:00,50.26,50.29,50.25,50.29,44778.0,46.7611,46.789,46.7518,46.789,44778.0
2021-11-16 12:40:00,50.29,50.32,50.28,50.32,21665.0,46.789,46.817,46.7797,46.817,21665.0
2021-11-16 12:50:00,50.33,50.34,50.32,50.33,20449.0,46.8263,46.8356,46.817,46.8263,20449.0
2021-11-16 13:00:00,50.33,50.34,50.31,50.31,11722.0,46.8263,46.8356,46.8077,46.8077,11722.0
2021-11-16 13:10:00,50.32,50.33,50.31,50.32,10838.0,46.817,46.8263,46.8077,46.817,10838.0
2021-11-16 13:20:00,50.32,50.32,50.31,50.31,11478.0,46.817,46.817,46.8077,46.8077,11478.0
2021-11-16 13:30:00,50.31,50.33,50.3,50.32,14157.0,46.8077,46.8263,46.7984,46.817,14157.0
2021-11-16 13:40:00,50.3,50.31,50.29,50.3,14785.0,46.7984,46.8077,46.789,46.7984,14785.0
2021-11-16 13:50:00,50.3,50.3,50.28,50.3,45452.0,46.7984,46.7984,46.7797,46.7984,45452.0
2021-11-16 14:00:00,50.3,50.3,50.28,50.3,31111.0,46.7984,46.7984,46.7797,46.7984,31111.0
2021-11-16 14:10:00,50.3,50.3,50.28,50.29,27485.0,46.7984,46.7984,46.7797,46.789,27485.0
2021-11-16 14:20:00,50.29,50.31,50.27,50.3,65368.0,46.789,46.8077,46.7704,46.7984,65368.0
2021-11-16 14:30:00,50.31,50.31,50.28,50.28,20345.0,46.8077,46.8077,46.7797,46.7797,20345.0
2021-11-16 14:40:00,50.28,50.29,50.27,50.28,34226.0,46.7797,46.789,46.7704,46.7797,34226.0
2021-11-16 14:50:00,50.28,50.28,50.27,50.28,12540.0,46.7797,46.7797,46.7704,46.7797,12540.0
2021-11-16 15:00:00,50.27,50.28,50.27,50.28,8199.0,46.7704,46.7797,46.7704,46.7797,8199.0
2021-11-16 15:10:00,50.27,50.28,50.26,50.28,26671.0,46.7704,46.7797,46.7611,46.7797,26671.0
2021-11-16 15:20:00,50.28,50.28,50.27,50.27,14148.0,46.7797,46.7797,46.7704,46.7704,14148.0
2021-11-16 15:30:00,50.27,50.28,50.25,50.25,40221.0,46.7704,46.7797,46.7518,46.7518,40221.0
2021-11-16 15:40:00,50.25,50.25,50.22,50.23,62392.0,46.7518,46.7518,46.7239,46.7332,62392.0
2021-11-16 15:50:00,50.23,50.27,50.22,50.27,249517.0,46.7332,46.7704,46.7239,46.7704,249517.0
2021-11-17 09:30:00,50.23,50.23,50.12,50.14,76896.0,46.7332,46.7332,46.6309,46.6495,76896.0
2021-11-17 09:40:00,50.13,50.16,50.09,50.09,37950.0,46.6402,46.6681,46.603,46.603,37950.0
2021-11-17 09:50:00,50.09,50.09,50.0,50.01,134820.0,46.603,46.603,46.5192,46.5285,134820.0
2021-11-17 10:00:00,50.0,50.09,50.0,50.09,52798.0,46.5192,46.603,46.5192,46.603,52798.0
2021-11-17 10:10:00,50.09,50.1,50.04,50.05,30658.0,46.603,46.6123,46.5565,46.5658,30658.0
2021-11-17 10:20:00,50.05,50.06,50.01,50.04,37077.0,46.5658,46.5751,46.5285,46.5565,37077.0
2021-11-17 10:30:00,50.04,50.06,50.01,50.03,34983.0,46.5565,46.5751,46.5285,46.5471,34983.0
2021-11-17 10:40:00,50.03,50.04,50.0,50.0,25700.0,46.5471,46.5565,46.5192,46.5192,25700.0
2021-11-17 10:50:00,50.0,50.04,49.99,50.02,35340.0,46.5192,46.5565,46.5099,46.5378,35340.0
2021-11-17 11:00:00,50.02,50.03,49.99,50.0,40390.0,46.5378,46.5471,46.5099,46.5192,40390.0
2021-11-17 11:10:00,50.0,50.01,50.0,50.01,24501.0,46.5192,46.5285,46.5192,46.5285,24501.0
2021-11-17 11:20:00,50.02,50.03,49.99,49.99,27726.0,46.5378,46.5471,46.5099,46.5099,27726.0
2021-11-17 11:30:00,49.99,50.08,49.99,50.08,32147.0,46.5099,46.5937,46.5099,46.5937,32147.0
2021-11-17 11:40:00,50.08,50.09,50.05,50.05,14868.0,46.5937,46.603,46.5658,46.5658,14868.0
2021-11-17 11:50:00,50.05,50.09,50.04,50.09,13961.0,46.5658,46.603,46.5565,46.603,13961.0
2021-11-17 12:00:00,50.09,50.1,50.04,50.05,11725.0,46.603,46.6123,46.5565,46.5658,11725.0
2021-11-17 12:10:00,50.05,50.06,50.02,50.02,3347.0,46.5658,46.5751,46.5378,46.5378,3347.0
2021-11-17 12:20:00,50.02,50.04,50.0,50.01,22031.0,46.5378,46.5565,46.5192,46.5285,22031.0
2021-11-17 12:30:00,50.01,50.06,50.0,50.05,9175.0,46.5285,46.5751,46.5192,46.5658,9175.0
2021-11-17 12:40:00,50.05,50.06,50.02,50.04,9028.0,46.5658,46.5751,46.5378,46.5565,9028.0
2021-11-17 12:50:00,50.03,50.04,50.0,50.01,6255.0,46.5471,46.5565,46.5192,46.5285,6255.0
2021-11-17 13:00:00,50.0,50.03,49.98,50.01,23029.0,46.5192,46.5471,46.5006,46.5285,23029.0
2021-11-17 13:10:00,50.0,50.03,49.98,50.03,10982.0,46.5192,46.5471,46.5006,46.5471,10982.0
2021-11-17 13:20:00,50.02,50.07,50.01,50.06,10845.0,46.5378,46.5844,46.5285,46.5751,10845.0
2021-11-17 13:30:00,50.07,50.08,50.04,50.08,13282.0,46.5844,46.5937,46.5565,46.5937,13282.0
2021-11-17 13:40:00,50.07,50.09,50.07,50.07,4616.0,46.5844,46.603,46.5844,46.5844,4616.0
2021-11-17 13:50:00,50.07,50.09,50.06,50.09,5621.0,46.5844,46.603,46.5751,46.603,5621.0
2021-11-17 14:00:00,50.09,50.09,50.07,50.09,9964.0,46.603,46.603,46.5844,46.603,9964.0
2021-11-17 14:10:00,50.09,50.09,50.06,50.07,12185.0,46.603,46.603,46.5751,46.5844,12185.0
2021-11-17 14:20:00,50.07,50.08,50.06,50.07,8059.0,46.5844,46.5937,46.5751,46.5844,8059.0
2021-11-17 14:30:00,50.08,50.1,50.07,50.09,19362.0,46.5937,46.6123,46.5844,46.603,19362.0
2021-11-17 14:40:00,50.09,50.11,50.08,50.11,6315.0,46.603,46.6216,46.5937,46.6216,6315.0
2021-11-17 14:50:00,50.1,50.11,50.1,50.11,5053.0,46.6123,46.6216,46.6123,46.6216,5053.0
2021-11-17 15:00:00,50.11,50.11,50.07,50.09,26814.0,46.6216,46.6216,46.5844,46.603,26814.0
2021-11-17 15:10:00,50.09,50.13,50.07,50.11,24503.0,46.603,46.6402,46.5844,46.6216,24503.0
2021-11-17 15:20:00,50.12,50.12,50.1,50.1,15638.0,46.6309,46.6309,46.6123,46.6123,15638.0
2021-11-17 15:30:00,50.09,50.11,50.09,50.11,9599.0,46.603,46.6216,46.603,46.6216,9599.0
2021-11-17 15:40:00,50.1,50.14,50.1,50.11,58180.0,46.6123,46.6495,46.6123,46.6216,58180.0
2021-11-17 15:50:00,50.11,50.13,50.09,50.12,130588.0,46.6216,46.6402,46.603,46.6309,130588.0
2021-11-18 09:30:00,49.73,49.73,49.54,49.62,273694.0,46.268,46.268,46.0913,46.1657,273694.0
2021-11-18 09:40:00,49.62,49.73,49.62,49.68,89410.0,46.1657,46.268,46.1657,46.2215,89410.0
2021-11-18 09:50:00,49.68,49.68,49.6,49.62,51005.0,46.2215,46.2215,46.1471,46.1657,51005.0
2021-11-18 10:00:00,49.61,49.63,49.56,49.57,79728.0,46.1564,46.175,46.1099,46.1192,79728.0
2021-11-18 10:10:00,49.57,49.57,49.52,49.54,130252.0,46.1192,46.1192,46.0727,46.0913,130252.0
2021-11-18 10:20:00,49.54,49.58,49.52,49.55,91720.0,46.0913,46.1285,46.0727,46.1006,91720.0
2021-11-18 10:30:00,49.55,49.64,49.55,49.62,95347.0,46.1006,46.1843,46.1006,46.1657,95347.0
2021-11-18 10:40:00,49.61,49.65,49.61,49.64,112785.0,46.1564,46.1936,46.1564,46.1843,112785.0
2021-11-18 10:50:00,49.64,49.66,49.62,49.65,108039.0,46.1843,46.2029,46.1657,46.1936,108039.0
2021-11-18 11:00:00,49.65,49.66,49.62,49.64,18493.0,46.1936,46.2029,46.1657,46.1843,18493.0
2021-11-18 11:10:00,49.63,49.67,49.63,49.67,69420.0,46.175,46.2122,46.175,46.2122,69420.0
2021-11-18 11:20:00,49.66,49.68,49.66,49.67,60185.0,46.2029,46.2215,46.2029,46.2122,60185.0
2021-11-18 11:30:00,49.66,49.73,49.66,49.73,27929.0,46.2029,46.268,46.2029,46.268,27929.0
2021-11-18 11:40:00,49.73,49.75,49.72,49.75,32988.0,46.268,46.2866,46.2587,46.2866,32988.0
2021-11-18 11:50:00,49.75,49.76,49.73,49.74,71614.0,46.2866,46.2959,46.268,46.2773,71614.0
2021-11-18 12:00:00,49.75,49.79,49.75,49.79,18735.0,46.2866,46.3239,46.2866,46.3239,18735.0
2021-11-18 12:10:00,49.79,49.8,49.78,49.79,22401.0,46.3239,46.3332,46.3146,46.3239,22401.0
2021-11-18 12:20:00,49.8,49.8,49.79,49.8,33949.0,46.3332,46.3332,46.3239,46.3332,33949.0
2021-11-18 12:30:00,49.8,49.8,49.76,49.77,14260.0,46.3332,46.3332,46.2959,46.3052,14260.0
2021-11-18 12:40:00,49.77,49.78,49.75,49.76,46337.0,46.3052,46.3146,46.2866,46.2959,46337.0
2021-11-18 12:50:00,49.76,49.77,49.74,49.77,53603.0,46.2959,46.3052,46.2773,46.3052,53603.0
2021-11-18 13:00:00,49.77,49.79,49.76,49.77,26283.0,46.3052,46.3239,46.2959,46.3052,26283.0
2021-11-18 13:10:00,49.78,49.79,49.75,49.76,59235.0,46.3146,46.3239,46.2866,46.2959,59235.0
2021-11-18 13:20:00,49.75,49.76,49.73,49.75,65280.0,46.2866,46.2959,46.268,46.2866,65280.0
2021-11-18 13:30:00,49.75,49.78,49.74,49.76,111101.0,46.2866,46.3146,46.2773,46.2959,111101.0
2021-11-18 13:40:00,49.76,49.78,49.75,49.77,7784.0,46.2959,46.3146,46.2866,46.3052,7784.0
2021-11-18 13:50:00,49.77,49.77,49.75,49.75,15972.0,46.3052,46.3052,46.2866,46.2866,15972.0
2021-11-18 14:00:00,49.74,49.78,49.73,49.76,30716.0,46.2773,46.3146,46.268,46.2959,30716.0
2021-11-18 14:10:00,49.76,49.77,49.74,49.75,26061.0,46.2959,46.3052,46.2773,46.2866,26061.0
2021-11-18 14:20:00,49.75,49.75,49.71,49.72,29461.0,46.2866,46.2866,46.2494,46.2587,29461.0
2021-11-18 14:30:00,49.72,49.77,49.71,49.77,26329.0,46.2587,46.3052,46.2494,46.3052,26329.0
2021-11-18 14:40:00,49.76,49.78,49.75,49.78,13267.0,46.2959,46.3146,46.2866,46.3146,13267.0
2021-11-18 14:50:00,49.78,49.82,49.77,49.81,87161.0,46.3146,46.3518,46.3052,46.3425,87161.0
2021-11-18 15:00:00,49.81,49.82,49.8,49.82,29418.0,46.3425,46.3518,46.3332,46.3518,29418.0
2021-11-18 15:10:00,49.82,49.82,49.8,49.8,11061.0,46.3518,46.3518,46.3332,46.3332,11061.0
2021-11-18 15:20:00,49.8,49.83,49.8,49.83,22847.0,46.3332,46.3611,46.3332,46.3611,22847.0
2021-11-18 15:30:00,49.82,49.83,49.8,49.8,26338.0,46.3518,46.3611,46.3332,46.3332,26338.0
2021-11-18 15:40:00,49.8,49.81,49.78,49.78,51639.0,46.3332,46.3425,46.3146,46.3146,51639.0
2021-11-18 15:50:00,49.79,49.8,49.77,49.78,143642.0,46.3239,46.3332,46.3052,46.3146,143642.0
2021-11-19 09:30:00,49.78,49.8,49.66,49.79,84204.0,46.3146,46.3332,46.2029,46.3239,84204.0
2021-11-19 09:40:00,49.79,49.86,49.78,49.83,27565.0,46.3239,46.389,46.3146,46.3611,27565.0
2021-11-19 09:50:00,49.83,49.84,49.75,49.8,75324.0,46.3611,46.3704,46.2866,46.3332,75324.0
2021-11-19 10:00:00,49.8,49.8,49.71,49.77,69149.0,46.3332,46.3332,46.2494,46.3052,69149.0
2021-11-19 10:10:00,49.77,49.77,49.72,49.75,79803.0,46.3052,46.3052,46.2587,46.2866,79803.0
2021-11-19 10:20:00,49.75,49.77,49.66,49.69,73506.0,46.2866,46.3052,46.2029,46.2308,73506.0
2021-11-19 10:30:00,49.69,49.73,49.68,49.72,35968.0,46.2308,46.268,46.2215,46.2587,35968.0
2021-11-19 10:40:00,49.73,49.76,49.69,49.74,97184.0,46.268,46.2959,46.2308,46.2773,97184.0
2021-11-19 10:50:00,49.74,49.76,49.73,49.74,34837.0,46.2773,46.2959,46.268,46.2773,34837.0
2021-11-19 11:00:00,49.73,49.75,49.73,49.74,19572.0,46.268,46.2866,46.268,46.2773,19572.0
2021-11-19 11:10:00,49.75,49.77,49.72,49.75,25598.0,46.2866,46.3052,46.2587,46.2866,25598.0
2021-11-19 11:20:00,49.75,49.78,49.73,49.78,33562.0,46.2866,46.3146,46.268,46.3146,33562.0
2021-11-19 11:30:00,49.78,49.79,49.76,49.76,35996.0,46.3146,46.3239,46.2959,46.2959,35996.0
2021-11-19 11:40:00,49.77,49.77,49.74,49.74,20330.0,46.3052,46.3052,46.2773,46.2773,20330.0
2021-11-19 11:50:00,49.74,49.77,49.74,49.77,26682.0,46.2773,46.3052,46.2773,46.3052,26682.0
2021-11-19 12:00:00,49.76,49.8,49.76,49.77,23305.0,46.2959,46.3332,46.2959,46.3052,23305.0
2021-11-19 12:10:00,49.77,49.78,49.76,49.76,27525.0,46.3052,46.3146,46.2959,46.2959,27525.0
2021-11-19 12:20:00,49.77,49.78,49.76,49.77,26041.0,46.3052,46.3146,46.2959,46.3052,26041.0
2021-11-19 12:30:00,49.77,49.79,49.73,49.73,25668.0,46.3052,46.3239,46.268,46.268,25668.0
2021-11-19 12:40:00,49.73,49.74,49.65,49.67,145138.0,46.268,46.2773,46.1936,46.2122,145138.0
2021-11-19 12:50:00,49.67,49.69,49.65,49.65,201125.0,46.2122,46.2308,46.1936,46.1936,201125.0
2021-11-19 13:00:00,49.66,49.66,49.61,49.63,61947.0,46.2029,46.2029,46.1564,46.175,61947.0
2021-11-19 13:10:00,49.63,49.65,49.6,49.63,46905.0,46.175,46.1936,46.1471,46.175,46905.0
2021-11-19 13:20:00,49.62,49.63,49.58,49.59,51493.0,46.1657,46.175,46.1285,46.1378,51493.0
2021-11-19 13:30:00,49.58,49.61,49.56,49.58,25098.0,46.1285,46.1564,46.1099,46.1285,25098.0
2021-11-19 13:40:00,49.57,49.6,49.56,49.58,23956.0,46.1192,46.1471,46.1099,46.1285,23956.0
2021-11-19 13:50:00,49.58,49.61,49.56,49.57,121622.0,46.1285,46.1564,46.1099,46.1192,121622.0
2021-11-19 14:00:00,49.57,49.6,49.56,49.59,29457.0,46.1192,46.1471,46.1099,46.1378,29457.0
2021-11-19 14:10:00,49.59,49.6,49.58,49.59,35295.0,46.1378,46.1471,46.1285,46.1378,35295.0
2021-11-19 14:20:00,49.59,49.61,49.59,49.6,13459.0,46.1378,46.1564,46.1378,46.1471,13459.0
2021-11-19 14:30:00,49.59,49.6,49.55,49.58,42381.0,46.1378,46.1471,46.1006,46.1285,42381.0
2021-11-19 14:40:00,49.57,49.61,49.56,49.59,51579.0,46.1192,46.1564,46.1099,46.1378,51579.0
2021-11-19 14:50:00,49.59,49.63,49.59,49.61,37210.0,46.1378,46.175,46.1378,46.1564,37210.0
2021-11-19 15:00:00,49.61,49.62,49.59,49.61,53061.0,46.1564,46.1657,46.1378,46.1564,53061.0
2021-11-19 15:10:00,49.61,49.62,49.59,49.6,20826.0,46.1564,46.1657,46.1378,46.1471,20826.0
2021-11-19 15:20:00,49.61,49.62,49.58,49.59,43776.0,46.1564,46.1657,46.1285,46.1378,43776.0
2021-11-19 15:30:00,49.59,49.6,49.56,49.56,73146.0,46.1378,46.1471,46.1099,46.1099,73146.0
2021-11-19 15:40:00,49.56,49.6,49.56,49.6,98094.0,46.1099,46.1471,46.1099,46.1471,98094.0
2021-11-19 15:50:00,49.59,49.6,49.54,49.57,504051.0,46.1378,46.1471,46.0913,46.1192,504051.0
2021-11-22 09:30:00,48.85,48.91,48.78,48.83,256304.0,45.4493,45.5051,45.3842,45.4307,256304.0
2021-11-22 09:40:00,48.83,48.96,48.81,48.96,100660.0,45.4307,45.5516,45.4121,45.5516,100660.0
2021-11-22 09:50:00,48.96,48.96,48.89,48.91,97451.0,45.5516,45.5516,45.4865,45.5051,97451.0
2021-11-22 10:00:00,48.91,48.95,48.9,48.9,76949.0,45.5051,45.5423,45.4958,45.4958,76949.0
2021-11-22 10:10:00,48.91,48.95,48.9,48.94,110891.0,45.5051,45.5423,45.4958,45.533,110891.0
2021-11-22 10:20:00,48.93,48.97,48.93,48.93,81807.0,45.5237,45.5609,45.5237,45.5237,81807.0
2021-11-22 10:30:00,48.93,48.95,48.92,48.93,68855.0,45.5237,45.5423,45.5144,45.5237,68855.0
2021-11-22 10:40:00,48.93,48.95,48.91,48.95,47197.0,45.5237,45.5423,45.5051,45.5423,47197.0
2021-11-22 10:50:00,48.95,48.96,48.92,48.93,82697.0,45.5423,45.5516,45.5144,45.5237,82697.0
2021-11-22 11:00:00,48.93,48.95,48.92,48.93,132179.0,45.5237,45.5423,45.5144,45.5237,132179.0
2021-11-22 11:10:00,48.93,48.96,48.91,48.91,150060.0,45.5237,45.5516,45.5051,45.5051,150060.0
2021-11-22 11:20:00,48.91,48.93,48.9,48.92,56230.0,45.5051,45.5237,45.4958,45.5144,56230.0
2021-11-22 11:30:00,48.91,48.92,48.88,48.88,48493.0,45.5051,45.5144,45.4772,45.4772,48493.0
2021-11-22 11:40:00,48.88,48.88,48.79,48.79,114839.0,45.4772,45.4772,45.3935,45.3935,114839.0
2021-11-22 11:50:00,48.79,48.8,48.69,48.72,116987.0,45.3935,45.4028,45.3004,45.3283,116987.0
2021-11-22 12:00:00,48.72,48.73,48.69,48.71,39781.0,45.3283,45.3376,45.3004,45.319,39781.0
2021-11-22 12:10:00,48.7,48.72,48.68,48.7,43344.0,45.3097,45.3283,45.2911,45.3097,43344.0
2021-11-22 12:20:00,48.7,48.72,48.68,48.71,61340.0,45.3097,45.3283,45.2911,45.319,61340.0
2021-11-22 12:30:00,48.71,48.74,48.7,48.73,19007.0,45.319,45.347,45.3097,45.3376,19007.0
2021-11-22 12:40:00,48.73,48.75,48.72,48.73,17840.0,45.3376,45.3563,45.3283,45.3376,17840.0
2021-11-22 12:50:00,48.73,48.74,48.7,48.72,41801.0,45.3376,45.347,45.3097,45.3283,41801.0
2021-11-22 13:00:00,48.72,48.75,48.69,48.73,67331.0,45.3283,45.3563,45.3004,45.3376,67331.0
2021-11-22 13:10:00,48.73,48.77,48.73,48.76,29578.0,45.3376,45.3749,45.3376,45.3656,29578.0
2021-11-22 13:20:00,48.76,48.79,48.73,48.75,39732.0,45.3656,45.3935,45.3376,45.3563,39732.0
2021-11-22 13:30:00,48.76,48.76,48.73,48.74,26691.0,45.3656,45.3656,45.3376,45.347,26691.0
2021-11-22 13:40:00,48.73,48.74,48.71,48.72,24684.0,45.3376,45.347,45.319,45.3283,24684.0
2021-11-22 13:50:00,48.72,48.72,48.69,48.7,29917.0,45.3283,45.3283,45.3004,45.3097,29917.0
2021-11-22 14:00:00,48.7,48.74,48.69,48.71,40554.0,45.3097,45.347,45.3004,45.319,40554.0
2021-11-22 14:10:00,48.7,48.71,48.7,48.71,65069.0,45.3097,45.319,45.3097,45.319,65069.0
2021-11-22 14:20:00,48.71,48.71,48.69,48.71,61063.0,45.319,45.319,45.3004,45.319,61063.0
2021-11-22 14:30:00,48.71,48.74,48.7,48.72,17967.0,45.319,45.347,45.3097,45.3283,17967.0
2021-11-22 14:40:00,48.73,48.75,48.72,48.73,29780.0,45.3376,45.3563,45.3283,45.3376,29780.0
2021-11-22 14:50:00,48.73,48.75,48.73,48.75,17781.0,45.3376,45.3563,45.3376,45.3563,17781.0
2021-11-22 15:00:00,48.75,48.76,48.73,48.76,25615.0,45.3563,45.3656,45.3376,45.3656,25615.0
2021-11-22 15:10:00,48.76,48.78,48.74,48.75,60792.0,45.3656,45.3842,45.347,45.3563,60792.0
2021-11-22 15:20:00,48.75,48.76,48.74,48.75,60805.0,45.3563,45.3656,45.347,45.3563,60805.0
2021-11-22 15:30:00,48.75,48.75,48.72,48.73,62331.0,45.3563,45.3563,45.3283,45.3376,62331.0
2021-11-22 15:40:00,48.72,48.73,48.69,48.7,79568.0,45.3283,45.3376,45.3004,45.3097,79568.0
2021-11-22 15:50:00,48.7,48.7,48.6,48.62,377916.0,45.3097,45.3097,45.2167,45.2353,377916.0
2021-11-23 09:30:00,49.1,49.17,49.06,49.12,191089.0,45.6819,45.747,45.6447,45.7005,191089.0
2021-11-23 09:40:00,49.13,49.26,49.12,49.25,328878.0,45.7098,45.8308,45.7005,45.8214,328878.0
2021-11-23 09:50:00,49.25,49.25,49.17,49.18,68565.0,45.8214,45.8214,45.747,45.7563,68565.0
2021-11-23 10:00:00,49.18,49.18,49.13,49.16,90467.0,45.7563,45.7563,45.7098,45.7377,90467.0
2021-11-23 10:10:00,49.15,49.18,49.12,49.18,144721.0,45.7284,45.7563,45.7005,45.7563,144721.0
2021-11-23 10:20:00,49.18,49.19,49.13,49.14,132528.0,45.7563,45.7656,45.7098,45.7191,132528.0
2021-11-23 10:30:00,49.13,49.17,49.12,49.15,89625.0,45.7098,45.747,45.7005,45.7284,89625.0
2021-11-23 10:40:00,49.14,49.21,49.13,49.18,134262.0,45.7191,45.7842,45.7098,45.7563,134262.0
2021-11-23 10:50:00,49.18,49.19,49.13,49.14,97216.0,45.7563,45.7656,45.7098,45.7191,97216.0
2021-11-23 11:00:00,49.15,49.16,49.11,49.13,82517.0,45.7284,45.7377,45.6912,45.7098,82517.0
2021-11-23 11:10:00,49.14,49.19,49.13,49.19,59997.0,45.7191,45.7656,45.7098,45.7656,59997.0
2021-11-23 11:20:00,49.18,49.2,49.17,49.19,71316.0,45.7563,45.7749,45.747,45.7656,71316.0
2021-11-23 11:30:00,49.18,49.22,49.17,49.21,185426.0,45.7563,45.7935,45.747,45.7842,185426.0
2021-11-23 11:40:00,49.22,49.25,49.21,49.23,127585.0,45.7935,45.8214,45.7842,45.8028,127585.0
2021-11-23 11:50:00,49.23,49.26,49.21,49.22,67649.0,45.8028,45.8308,45.7842,45.7935,67649.0
2021-11-23 12:00:00,49.22,49.23,49.2,49.23,107050.0,45.7935,45.8028,45.7749,45.8028,107050.0
2021-11-23 12:10:00,49.23,49.24,49.21,49.21,93107.0,45.8028,45.8121,45.7842,45.7842,93107.0
2021-11-23 12:20:00,49.21,49.26,49.21,49.26,36919.0,45.7842,45.8308,45.7842,45.8308,36919.0
2021-11-23 12:30:00,49.26,49.27,49.25,49.27,34758.0,45.8308,45.8401,45.8214,45.8401,34758.0
2021-11-23 12:40:00,49.27,49.27,49.23,49.24,62355.0,45.8401,45.8401,45.8028,45.8121,62355.0
2021-11-23 12:50:00,49.24,49.25,49.2,49.21,46075.0,45.8121,45.8214,45.7749,45.7842,46075.0
2021-11-23 13:00:00,49.22,49.25,49.21,49.22,115223.0,45.7935,45.8214,45.7842,45.7935,115223.0
2021-11-23 13:10:00,49.21,49.23,49.2,49.2,53100.0,45.7842,45.8028,45.7749,45.7749,53100.0
2021-11-23 13:20:00,49.2,49.22,49.19,49.19,62067.0,45.7749,45.7935,45.7656,45.7656,62067.0
2021-11-23 13:30:00,49.2,49.2,49.17,49.18,55864.0,45.7749,45.7749,45.747,45.7563,55864.0
2021-11-23 13:40:00,49.18,49.23,49.18,49.22,60302.0,45.7563,45.8028,45.7563,45.7935,60302.0
2021-11-23 13:50:00,49.22,49.27,49.22,49.22,85461.0,45.7935,45.8401,45.7935,45.7935,85461.0
2021-11-23 14:00:00,49.22,49.23,49.19,49.2,74159.0,45.7935,45.8028,45.7656,45.7749,74159.0
2021-11-23 14:10:00,49.21,49.21,49.16,49.16,37303.0,45.7842,45.7842,45.7377,45.7377,37303.0
2021-11-23 14:20:00,49.16,49.19,49.16,49.17,50780.0,45.7377,45.7656,45.7377,45.747,50780.0
2021-11-23 14:30:00,49.18,49.18,49.15,49.18,73975.0,45.7563,45.7563,45.7284,45.7563,73975.0
2021-11-23 14:40:00,49.18,49.23,49.17,49.23,70271.0,45.7563,45.8028,45.747,45.8028,70271.0
2021-11-23 14:50:00,49.23,49.25,49.21,49.22,86158.0,45.8028,45.8214,45.7842,45.7935,86158.0
2021-11-23 15:00:00,49.23,49.24,49.21,49.23,60463.0,45.8028,45.8121,45.7842,45.8028,60463.0
2021-11-23 15:10:00,49.23,49.24,49.22,49.22,69456.0,45.8028,45.8121,45.7935,45.7935,69456.0
2021-11-23 15:20:00,49.23,49.23,49.21,49.21,72435.0,45.8028,45.8028,45.7842,45.7842,72435.0
2021-11-23 15:30:00,49.21,49.24,49.21,49.24,125044.0,45.7842,45.8121,45.7842,45.8121,125044.0
2021-11-23 15:40:00,49.23,49.24,49.22,49.23,108406.0,45.8028,45.8121,45.7935,45.8028,108406.0
2021-11-23 15:50:00,49.24,49.26,49.22,49.24,324037.0,45.8121,45.8308,45.7935,45.8121,324037.0
2021-11-24 09:30:00,48.7,48.73,48.59,48.62,309112.0,45.3097,45.3376,45.2074,45.2353,309112.0
2021-11-24 09:40:00,48.61,48.66,48.58,48.6,150987.0,45.226,45.2725,45.1981,45.2167,150987.0
2021-11-24 09:50:00,48.6,48.64,48.58,48.63,114194.0,45.2167,45.2539,45.1981,45.2446,114194.0
2021-11-24 10:00:00,48.63,48.68,48.57,48.57,115036.0,45.2446,45.2911,45.1888,45.1888,115036.0
2021-11-24 10:10:00,48.57,48.59,48.56,48.58,42624.0,45.1888,45.2074,45.1795,45.1981,42624.0
2021-11-24 10:20:00,48.57,48.6,48.51,48.52,53161.0,45.1888,45.2167,45.133,45.1423,53161.0
2021-11-24 10:30:00,48.52,48.54,48.5,48.54,47583.0,45.1423,45.1609,45.1237,45.1609,47583.0
2021-11-24 10:40:00,48.53,48.54,48.49,48.51,77238.0,45.1516,45.1609,45.1144,45.133,77238.0
2021-11-24 10:50:00,48.51,48.55,48.51,48.53,22137.0,45.133,45.1702,45.133,45.1516,22137.0
2021-11-24 11:00:00,48.54,48.55,48.5,48.52,52796.0,45.1609,45.1702,45.1237,45.1423,52796.0
2021-11-24 11:10:00,48.52,48.54,48.51,48.54,42220.0,45.1423,45.1609,45.133,45.1609,42220.0
2021-11-24 11:20:00,48.54,48.58,48.53,48.57,70725.0,45.1609,45.1981,45.1516,45.1888,70725.0
2021-11-24 11:30:00,48.57,48.58,48.54,48.55,56738.0,45.1888,45.1981,45.1609,45.1702,56738.0
2021-11-24 11:40:00,48.55,48.61,48.54,48.61,43440.0,45.1702,45.226,45.1609,45.226,43440.0
2021-11-24 11:50:00,48.61,48.62,48.58,48.59,28284.0,45.226,45.2353,45.1981,45.2074,28284.0
2021-11-24 12:00:00,48.59,48.59,48.58,48.59,28922.0,45.2074,45.2074,45.1981,45.2074,28922.0
2021-11-24 12:10:00,48.58,48.62,48.58,48.59,65806.0,45.1981,45.2353,45.1981,45.2074,65806.0
2021-11-24 12:20:00,48.59,48.59,48.57,48.57,67086.0,45.2074,45.2074,45.1888,45.1888,67086.0
2021-11-24 12:30:00,48.58,48.58,48.56,48.58,36969.0,45.1981,45.1981,45.1795,45.1981,36969.0
2021-11-24 12:40:00,48.57,48.59,48.57,48.59,17586.0,45.1888,45.2074,45.1888,45.2074,17586.0
2021-11-24 12:50:00,48.59,48.63,48.58,48.63,37027.0,45.2074,45.2446,45.1981,45.2446,37027.0
2021-11-24 13:00:00,48.63,48.64,48.62,48.63,33672.0,45.2446,45.2539,45.2353,45.2446,33672.0
2021-11-24 13:10:00,48.63,48.64,48.62,48.63,21363.0,45.2446,45.2539,45.2353,45.2446,21363.0
2021-11-24 13:20:00,48.63,48.63,48.61,48.62,35395.0,45.2446,45.2446,45.226,45.2353,35395.0
2021-11-24 13:30:00,48.62,48.63,48.6,48.62,31901.0,45.2353,45.2446,45.2167,45.2353,31901.0
2021-11-24 13:40:00,48.62,48.63,48.6,48.62,19110.0,45.2353,45.2446,45.2167,45.2353,19110.0
2021-11-24 13:50:00,48.61,48.62,48.6,48.62,35678.0,45.226,45.2353,45.2167,45.2353,35678.0
2021-11-24 14:00:00,48.61,48.64,48.58,48.59,85413.0,45.226,45.2539,45.1981,45.2074,85413.0
2021-11-24 14:10:00,48.59,48.6,48.56,48.59,20018.0,45.2074,45.2167,45.1795,45.2074,20018.0
2021-11-24 14:20:00,48.59,48.61,48.58,48.59,20306.0,45.2074,45.226,45.1981,45.2074,20306.0
2021-11-24 14:30:00,48.59,48.61,48.58,48.61,60200.0,45.2074,45.226,45.1981,45.226,60200.0
2021-11-24 14:40:00,48.61,48.63,48.6,48.62,36565.0,45.226,45.2446,45.2167,45.2353,36565.0
2021-11-24 14:50:00,48.63,48.65,48.61,48.61,110962.0,45.2446,45.2632,45.226,45.226,110962.0
2021-11-24 15:00:00,48.62,48.62,48.59,48.61,96650.0,45.2353,45.2353,45.2074,45.226,96650.0
2021-11-24 15:10:00,48.61,48.63,48.6,48.62,56674.0,45.226,45.2446,45.2167,45.2353,56674.0
2021-11-24 15:20:00,48.62,48.63,48.61,48.63,62847.0,45.2353,45.2446,45.226,45.2446,62847.0
2021-11-24 15:30:00,48.63,48.64,48.6,48.62,111040.0,45.2446,45.2539,45.2167,45.2353,111040.0
2021-11-24 15:40:00,48.62,48.64,48.62,48.62,147477.0,45.2353,45.2539,45.2353,45.2353,147477.0
2021-11-24 15:50:00,48.63,48.64,48.61,48.63,361196.0,45.2446,45.2539,45.226,45.2446,361196.0
2021-11-26 09:30:00,47.57,47.6,47.39,47.44,435290.0,44.2584,44.2863,44.0909,44.1375,435290.0
2021-11-26 09:40:00,47.44,47.44,47.26,47.29,138603.0,44.1375,44.1375,43.97,43.9979,138603.0
2021-11-26 09:50:00,47.29,47.31,47.19,47.23,207775.0,43.9979,44.0165,43.9049,43.9421,207775.0
2021-11-26 10:00:00,47.23,47.25,47.18,47.2,134750.0,43.9421,43.9607,43.8956,43.9142,134750.0
2021-11-26 10:10:00,47.2,47.22,47.12,47.16,111634.0,43.9142,43.9328,43.8397,43.8769,111634.0
2021-11-26 10:20:00,47.17,47.24,47.16,47.22,165107.0,43.8862,43.9514,43.8769,43.9328,165107.0
2021-11-26 10:30:00,47.22,47.24,47.15,47.2,87617.0,43.9328,43.9514,43.8676,43.9142,87617.0
2021-11-26 10:40:00,47.19,47.2,47.1,47.12,161678.0,43.9049,43.9142,43.8211,43.8397,161678.0
2021-11-26 10:50:00,47.12,47.14,47.07,47.09,177484.0,43.8397,43.8583,43.7932,43.8118,177484.0
2021-11-26 11:00:00,47.09,47.13,47.05,47.12,127134.0,43.8118,43.849,43.7746,43.8397,127134.0
2021-11-26 11:10:00,47.12,47.13,47.02,47.04,107405.0,43.8397,43.849,43.7467,43.7653,107405.0
2021-11-26 11:20:00,47.04,47.05,47.0,47.01,87820.0,43.7653,43.7746,43.7281,43.7374,87820.0
2021-11-26 11:30:00,47.01,47.01,46.9,46.94,98549.0,43.7374,43.7374,43.635,43.6723,98549.0
2021-11-26 11:40:00,46.94,46.99,46.89,46.97,279316.0,43.6723,43.7188,43.6257,43.7002,279316.0
2021-11-26 11:50:00,46.97,47.01,46.94,47.0,99513.0,43.7002,43.7374,43.6723,43.7281,99513.0
2021-11-26 12:00:00,47.0,47.07,47.0,47.06,75682.0,43.7281,43.7932,43.7281,43.7839,75682.0
2021-11-26 12:10:00,47.05,47.1,47.04,47.09,149794.0,43.7746,43.8211,43.7653,43.8118,149794.0
2021-11-26 12:20:00,47.09,47.17,47.08,47.17,59909.0,43.8118,43.8862,43.8025,43.8862,59909.0
2021-11-26 12:30:00,47.16,47.25,47.16,47.23,142905.0,43.8769,43.9607,43.8769,43.9421,142905.0
2021-11-26 12:40:00,47.23,47.25,47.16,47.16,118292.0,43.9421,43.9607,43.8769,43.8769,118292.0
2021-11-26 12:50:00,47.16,47.21,47.12,47.17,650969.0,43.8769,43.9235,43.8397,43.8862,650969.0
2021-11-29 09:30:00,47.77,47.82,47.3,47.32,172692.0,44.4445,44.491,44.0072,44.0258,172692.0
2021-11-29 09:40:00,47.33,47.34,47.28,47.3,106925.0,44.0351,44.0444,43.9886,44.0072,106925.0
2021-11-29 09:50:00,47.29,47.33,47.28,47.31,115914.0,43.9979,44.0351,43.9886,44.0165,115914.0
2021-11-29 10:00:00,47.3,47.34,47.28,47.3,62090.0,44.0072,44.0444,43.9886,44.0072,62090.0
2021-11-29 10:10:00,47.31,47.32,47.28,47.32,108096.0,44.0165,44.0258,43.9886,44.0258,108096.0
2021-11-29 10:20:00,47.32,47.33,47.29,47.3,31749.0,44.0258,44.0351,43.9979,44.0072,31749.0
2021-11-29 10:30:00,47.29,47.3,47.23,47.24,69986.0,43.9979,44.0072,43.9421,43.9514,69986.0
2021-11-29 10:40:00,47.23,47.24,47.12,47.12,47251.0,43.9421,43.9514,43.8397,43.8397,47251.0
2021-11-29 10:50:00,47.12,47.16,47.1,47.14,85172.0,43.8397,43.8769,43.8211,43.8583,85172.0
2021-11-29 11:00:00,47.14,47.21,47.14,47.19,36644.0,43.8583,43.9235,43.8583,43.9049,36644.0
2021-11-29 11:10:00,47.19,47.2,47.13,47.14,73870.0,43.9049,43.9142,43.849,43.8583,73870.0
2021-11-29 11:20:00,47.14,47.18,47.13,47.15,48964.0,43.8583,43.8956,43.849,43.8676,48964.0
2021-11-29 11:30:00,47.15,47.2,47.12,47.18,69678.0,43.8676,43.9142,43.8397,43.8956,69678.0
2021-11-29 11:40:00,47.18,47.23,47.18,47.2,54431.0,43.8956,43.9421,43.8956,43.9142,54431.0
2021-11-29 11:50:00,47.2,47.25,47.2,47.25,99026.0,43.9142,43.9607,43.9142,43.9607,99026.0
2021-11-29 12:00:00,47.25,47.33,47.25,47.33,88230.0,43.9607,44.0351,43.9607,44.0351,88230.0
2021-11-29 12:10:00,47.33,47.36,47.32,47.36,56427.0,44.0351,44.063,44.0258,44.063,56427.0
2021-11-29 12:20:00,47.35,47.4,47.35,47.4,154978.0,44.0537,44.1002,44.0537,44.1002,154978.0
2021-11-29 12:30:00,47.39,47.42,47.38,47.39,46311.0,44.0909,44.1188,44.0816,44.0909,46311.0
2021-11-29 12:40:00,47.4,47.4,47.35,47.38,71611.0,44.1002,44.1002,44.0537,44.0816,71611.0
2021-11-29 12:50:00,47.38,47.4,47.37,47.4,67901.0,44.0816,44.1002,44.0723,44.1002,67901.0
2021-11-29 13:00:00,47.4,47.45,47.39,47.44,65319.0,44.1002,44.1468,44.0909,44.1375,65319.0
2021-11-29 13:10:00,47.45,47.45,47.41,47.43,61986.0,44.1468,44.1468,44.1095,44.1281,61986.0
2021-11-29 13:20:00,47.43,47.43,47.4,47.41,96438.0,44.1281,44.1281,44.1002,44.1095,96438.0
2021-11-29 13:30:00,47.41,47.43,47.39,47.4,33697.0,44.1095,44.1281,44.0909,44.1002,33697.0
2021-11-29 13:40:00,47.4,47.41,47.39,47.41,65940.0,44.1002,44.1095,44.0909,44.1095,65940.0
2021-11-29 13:50:00,47.41,47.43,47.39,47.41,62616.0,44.1095,44.1281,44.0909,44.1095,62616.0
2021-11-29 14:00:00,47.41,47.41,47.38,47.39,64426.0,44.1095,44.1095,44.0816,44.0909,64426.0
2021-11-29 14:10:00,47.4,47.41,47.39,47.4,47743.0,44.1002,44.1095,44.0909,44.1002,47743.0
2021-11-29 14:20:00,47.4,47.41,47.39,47.39,46988.0,44.1002,44.1095,44.0909,44.0909,46988.0
2021-11-29 14:30:00,47.4,47.41,47.36,47.37,103694.0,44.1002,44.1095,44.063,44.0723,103694.0
2021-11-29 14:40:00,47.37,47.39,47.36,47.38,73106.0,44.0723,44.0909,44.063,44.0816,73106.0
2021-11-29 14:50:00,47.39,47.41,47.38,47.4,91525.0,44.0909,44.1095,44.0816,44.1002,91525.0
2021-11-29 15:00:00,47.39,47.43,47.38,47.43,105148.0,44.0909,44.1281,44.0816,44.1281,105148.0
2021-11-29 15:10:00,47.42,47.46,47.42,47.43,99076.0,44.1188,44.1561,44.1188,44.1281,99076.0
2021-11-29 15:20:00,47.43,47.45,47.42,47.44,99257.0,44.1281,44.1468,44.1188,44.1375,99257.0
2021-11-29 15:30:00,47.44,47.44,47.41,47.41,163606.0,44.1375,44.1375,44.1095,44.1095,163606.0
2021-11-29 15:40:00,47.41,47.44,47.4,47.43,145066.0,44.1095,44.1375,44.1002,44.1281,145066.0
2021-11-29 15:50:00,47.42,47.43,47.35,47.36,446697.0,44.1188,44.1281,44.0537,44.063,446697.0
2021-11-30 09:30:00,47.75,47.83,47.62,47.73,302906.0,44.4259,44.5003,44.3049,44.4073,302906.0
2021-11-30 09:40:00,47.74,47.79,47.73,47.75,78361.0,44.4166,44.4631,44.4073,44.4259,78361.0
2021-11-30 09:50:00,47.75,47.83,47.73,47.79,61396.0,44.4259,44.5003,44.4073,44.4631,61396.0
2021-11-30 10:00:00,47.79,47.85,47.75,47.83,81573.0,44.4631,44.5189,44.4259,44.5003,81573.0
2021-11-30 10:10:00,47.83,47.89,47.81,47.84,103768.0,44.5003,44.5561,44.4817,44.5096,103768.0
2021-11-30 10:20:00,47.85,47.86,47.8,47.84,35269.0,44.5189,44.5282,44.4724,44.5096,35269.0
2021-11-30 10:30:00,47.85,47.88,47.69,47.72,208770.0,44.5189,44.5468,44.37,44.398,208770.0
2021-11-30 10:40:00,47.72,47.74,47.62,47.62,116538.0,44.398,44.4166,44.3049,44.3049,116538.0
2021-11-30 10:50:00,47.63,47.63,47.36,47.37,203318.0,44.3142,44.3142,44.063,44.0723,203318.0
2021-11-30 11:00:00,47.34,47.4,47.27,47.39,177479.0,44.0444,44.1002,43.9793,44.0909,177479.0
2021-11-30 11:10:00,47.39,47.53,47.36,47.5,124745.0,44.0909,44.2212,44.063,44.1933,124745.0
2021-11-30 11:20:00,47.49,47.58,47.48,47.57,95380.0,44.184,44.2677,44.1747,44.2584,95380.0
2021-11-30 11:30:00,47.57,47.61,47.55,47.61,101566.0,44.2584,44.2956,44.2398,44.2956,101566.0
2021-11-30 11:40:00,47.61,47.62,47.51,47.57,108268.0,44.2956,44.3049,44.2026,44.2584,108268.0
2021-11-30 11:50:00,47.56,47.58,47.44,47.49,136997.0,44.2491,44.2677,44.1375,44.184,136997.0
2021-11-30 12:00:00,47.49,47.49,47.38,47.41,68158.0,44.184,44.184,44.0816,44.1095,68158.0
2021-11-30 12:10:00,47.41,47.44,47.38,47.44,70783.0,44.1095,44.1375,44.0816,44.1375,70783.0
2021-11-30 12:20:00,47.44,47.52,47.43,47.51,64081.0,44.1375,44.2119,44.1281,44.2026,64081.0
2021-11-30 12:30:00,47.51,47.56,47.49,47.53,41797.0,44.2026,44.2491,44.184,44.2212,41797.0
2021-11-30 12:40:00,47.54,47.55,47.5,47.52,38103.0,44.2305,44.2398,44.1933,44.2119,38103.0
2021-11-30 12:50:00,47.53,47.56,47.5,47.52,37798.0,44.2212,44.2491,44.1933,44.2119,37798.0
2021-11-30 13:00:00,47.52,47.54,47.48,47.48,23662.0,44.2119,44.2305,44.1747,44.1747,23662.0
2021-11-30 13:10:00,47.48,47.53,47.47,47.48,29374.0,44.1747,44.2212,44.1654,44.1747,29374.0
2021-11-30 13:20:00,47.48,47.54,47.47,47.53,40471.0,44.1747,44.2305,44.1654,44.2212,40471.0
2021-11-30 13:30:00,47.53,47.6,47.52,47.6,32224.0,44.2212,44.2863,44.2119,44.2863,32224.0
2021-11-30 13:40:00,47.6,47.62,47.58,47.61,36696.0,44.2863,44.3049,44.2677,44.2956,36696.0
2021-11-30 13:50:00,47.6,47.61,47.57,47.59,63061.0,44.2863,44.2956,44.2584,44.277,63061.0
2021-11-30 14:00:00,47.59,47.61,47.57,47.61,16505.0,44.277,44.2956,44.2584,44.2956,16505.0
2021-11-30 14:10:00,47.61,47.65,47.6,47.65,38665.0,44.2956,44.3328,44.2863,44.3328,38665.0
2021-11-30 14:20:00,47.65,47.66,47.61,47.63,57583.0,44.3328,44.3421,44.2956,44.3142,57583.0
2021-11-30 14:30:00,47.63,47.69,47.61,47.68,90443.0,44.3142,44.37,44.2956,44.3607,90443.0
2021-11-30 14:40:00,47.68,47.69,47.56,47.57,102574.0,44.3607,44.37,44.2491,44.2584,102574.0
2021-11-30 14:50:00,47.58,47.59,47.55,47.59,68580.0,44.2677,44.277,44.2398,44.277,68580.0
2021-11-30 15:00:00,47.59,47.62,47.58,47.59,73256.0,44.277,44.3049,44.2677,44.277,73256.0
2021-11-30 15:10:00,47.59,47.62,47.57,47.62,123138.0,44.277,44.3049,44.2584,44.3049,123138.0
2021-11-30 15:20:00,47.61,47.63,47.58,47.59,72836.0,44.2956,44.3142,44.2677,44.277,72836.0
2021-11-30 15:30:00,47.59,47.65,47.58,47.65,207038.0,44.277,44.3328,44.2677,44.3328,207038.0
2021-11-30 15:40:00,47.64,47.67,47.6,47.61,150450.0,44.3235,44.3514,44.2863,44.2956,150450.0
2021-11-30 15:50:00,47.6,47.61,47.5,47.54,518626.0,44.2863,44.2956,44.1933,44.2305,518626.0
2021-12-01 09:30:00,48.19,48.2,48.03,48.04,160991.0,44.8352,44.8445,44.6864,44.6957,160991.0
2021-12-01 09:40:00,48.04,48.06,48.01,48.01,159836.0,44.6957,44.7143,44.6678,44.6678,159836.0
2021-12-01 09:50:00,48.02,48.06,48.0,48.05,123048.0,44.6771,44.7143,44.6585,44.705,123048.0
2021-12-01 10:00:00,48.05,48.17,48.05,48.15,146067.0,44.705,44.8166,44.705,44.798,146067.0
2021-12-01 10:10:00,48.15,48.17,48.09,48.09,239867.0,44.798,44.8166,44.7422,44.7422,239867.0
2021-12-01 10:20:00,48.09,48.13,48.04,48.11,154354.0,44.7422,44.7794,44.6957,44.7608,154354.0
2021-12-01 10:30:00,48.11,48.18,48.09,48.09,100126.0,44.7608,44.8259,44.7422,44.7422,100126.0
2021-12-01 10:40:00,48.09,48.17,48.05,48.15,124494.0,44.7422,44.8166,44.705,44.798,124494.0
2021-12-01 10:50:00,48.15,48.22,48.15,48.2,115441.0,44.798,44.8632,44.798,44.8445,115441.0
2021-12-01 11:00:00,48.2,48.29,48.19,48.29,181460.0,44.8445,44.9283,44.8352,44.9283,181460.0
2021-12-01 11:10:00,48.29,48.31,48.26,48.29,82131.0,44.9283,44.9469,44.9004,44.9283,82131.0
2021-12-01 11:20:00,48.29,48.33,48.27,48.29,106299.0,44.9283,44.9655,44.9097,44.9283,106299.0
2021-12-01 11:30:00,48.29,48.33,48.26,48.26,138347.0,44.9283,44.9655,44.9004,44.9004,138347.0
2021-12-01 11:40:00,48.27,48.27,48.14,48.19,103983.0,44.9097,44.9097,44.7887,44.8352,103983.0
2021-12-01 11:50:00,48.18,48.19,48.08,48.11,59579.0,44.8259,44.8352,44.7329,44.7608,59579.0
2021-12-01 12:00:00,48.11,48.13,48.06,48.07,60814.0,44.7608,44.7794,44.7143,44.7236,60814.0
2021-12-01 12:10:00,48.06,48.12,48.06,48.1,72419.0,44.7143,44.7701,44.7143,44.7515,72419.0
2021-12-01 12:20:00,48.1,48.12,48.05,48.05,57808.0,44.7515,44.7701,44.705,44.705,57808.0
2021-12-01 12:30:00,48.06,48.1,48.05,48.09,49278.0,44.7143,44.7515,44.705,44.7422,49278.0
2021-12-01 12:40:00,48.09,48.1,48.0,48.01,78385.0,44.7422,44.7515,44.6585,44.6678,78385.0
2021-12-01 12:50:00,48.01,48.02,47.93,47.94,64367.0,44.6678,44.6771,44.5933,44.6026,64367.0
2021-12-01 13:00:00,47.92,47.98,47.88,47.91,81512.0,44.584,44.6399,44.5468,44.5747,81512.0
2021-12-01 13:10:00,47.9,47.93,47.87,47.87,83178.0,44.5654,44.5933,44.5375,44.5375,83178.0
2021-12-01 13:20:00,47.87,47.95,47.87,47.94,40609.0,44.5375,44.6119,44.5375,44.6026,40609.0
2021-12-01 13:30:00,47.95,47.97,47.93,47.95,56649.0,44.6119,44.6306,44.5933,44.6119,56649.0
2021-12-01 13:40:00,47.95,47.95,47.8,47.8,99155.0,44.6119,44.6119,44.4724,44.4724,99155.0
2021-12-01 13:50:00,47.81,47.93,47.81,47.92,87685.0,44.4817,44.5933,44.4817,44.584,87685.0
2021-12-01 14:00:00,47.91,47.94,47.88,47.89,126627.0,44.5747,44.6026,44.5468,44.5561,126627.0
2021-12-01 14:10:00,47.89,47.9,47.85,47.87,59397.0,44.5561,44.5654,44.5189,44.5375,59397.0
2021-12-01 14:20:00,47.87,47.95,47.85,47.94,91598.0,44.5375,44.6119,44.5189,44.6026,91598.0
2021-12-01 14:30:00,47.93,47.96,47.92,47.96,139251.0,44.5933,44.6213,44.584,44.6213,139251.0
2021-12-01 14:40:00,47.95,47.96,47.92,47.96,36273.0,44.6119,44.6213,44.584,44.6213,36273.0
2021-12-01 14:50:00,47.96,47.98,47.92,47.92,80064.0,44.6213,44.6399,44.584,44.584,80064.0
2021-12-01 15:00:00,47.92,47.94,47.79,47.8,91928.0,44.584,44.6026,44.4631,44.4724,91928.0
2021-12-01 15:10:00,47.8,47.84,47.75,47.77,108514.0,44.4724,44.5096,44.4259,44.4445,108514.0
2021-12-01 15:20:00,47.77,47.79,47.69,47.76,200918.0,44.4445,44.4631,44.37,44.4352,200918.0
2021-12-01 15:30:00,47.76,47.77,47.72,47.73,187187.0,44.4352,44.4445,44.398,44.4073,187187.0
2021-12-01 15:40:00,47.72,47.78,47.71,47.73,196005.0,44.398,44.4538,44.3887,44.4073,196005.0
2021-12-01 15:50:00,47.73,47.73,47.59,47.59,600716.0,44.4073,44.4073,44.277,44.277,600716.0
2021-12-02 09:30:00,48.38,48.53,48.32,48.52,251814.0,45.012,45.1516,44.9562,45.1423,251814.0
2021-12-02 09:40:00,48.52,48.6,48.49,48.58,308088.0,45.1423,45.2167,45.1144,45.1981,308088.0
2021-12-02 09:50:00,48.58,48.63,48.54,48.57,281908.0,45.1981,45.2446,45.1609,45.1888,281908.0
2021-12-02 10:00:00,48.58,48.61,48.52,48.58,142397.0,45.1981,45.226,45.1423,45.1981,142397.0
2021-12-02 10:10:00,48.59,48.6,48.53,48.56,116606.0,45.2074,45.2167,45.1516,45.1795,116606.0
2021-12-02 10:20:00,48.55,48.59,48.51,48.58,125304.0,45.1702,45.2074,45.133,45.1981,125304.0
2021-12-02 10:30:00,48.59,48.61,48.48,48.49,116427.0,45.2074,45.226,45.1051,45.1144,116427.0
2021-12-02 10:40:00,48.5,48.54,48.47,48.53,94461.0,45.1237,45.1609,45.0957,45.1516,94461.0
2021-12-02 10:50:00,48.54,48.61,48.5,48.58,179449.0,45.1609,45.226,45.1237,45.1981,179449.0
2021-12-02 11:00:00,48.58,48.59,48.54,48.57,129214.0,45.1981,45.2074,45.1609,45.1888,129214.0
2021-12-02 11:10:00,48.57,48.61,48.55,48.59,288263.0,45.1888,45.226,45.1702,45.2074,288263.0
2021-12-02 11:20:00,48.6,48.65,48.58,48.63,96024.0,45.2167,45.2632,45.1981,45.2446,96024.0
2021-12-02 11:30:00,48.64,48.66,48.56,48.65,103577.0,45.2539,45.2725,45.1795,45.2632,103577.0
2021-12-02 11:40:00,48.65,48.7,48.61,48.66,89280.0,45.2632,45.3097,45.226,45.2725,89280.0
2021-12-02 11:50:00,48.66,48.69,48.63,48.67,74344.0,45.2725,45.3004,45.2446,45.2818,74344.0
2021-12-02 12:00:00,48.66,48.7,48.62,48.69,58458.0,45.2725,45.3097,45.2353,45.3004,58458.0
2021-12-02 12:10:00,48.69,48.69,48.67,48.69,36310.0,45.3004,45.3004,45.2818,45.3004,36310.0
2021-12-02 12:20:00,48.69,48.73,48.68,48.7,67502.0,45.3004,45.3376,45.2911,45.3097,67502.0
2021-12-02 12:30:00,48.7,48.72,48.68,48.7,162031.0,45.3097,45.3283,45.2911,45.3097,162031.0
2021-12-02 12:40:00,48.7,48.73,48.68,48.71,53548.0,45.3097,45.3376,45.2911,45.319,53548.0
2021-12-02 12:50:00,48.71,48.72,48.61,48.63,34031.0,45.319,45.3283,45.226,45.2446,34031.0
2021-12-02 13:00:00,48.62,48.63,48.53,48.54,152441.0,45.2353,45.2446,45.1516,45.1609,152441.0
2021-12-02 13:10:00,48.53,48.54,48.48,48.52,47119.0,45.1516,45.1609,45.1051,45.1423,47119.0
2021-12-02 13:20:00,48.53,48.54,48.48,48.5,46940.0,45.1516,45.1609,45.1051,45.1237,46940.0
2021-12-02 13:30:00,48.5,48.53,48.47,48.52,75082.0,45.1237,45.1516,45.0957,45.1423,75082.0
2021-12-02 13:40:00,48.51,48.53,48.43,48.44,52073.0,45.133,45.1516,45.0585,45.0678,52073.0
2021-12-02 13:50:00,48.44,48.53,48.42,48.52,37085.0,45.0678,45.1516,45.0492,45.1423,37085.0
2021-12-02 14:00:00,48.51,48.6,48.51,48.6,99094.0,45.133,45.2167,45.133,45.2167,99094.0
2021-12-02 14:10:00,48.61,48.66,48.58,48.65,76613.0,45.226,45.2725,45.1981,45.2632,76613.0
2021-12-02 14:20:00,48.65,48.66,48.6,48.64,42180.0,45.2632,45.2725,45.2167,45.2539,42180.0
2021-12-02 14:30:00,48.64,48.64,48.6,48.62,80709.0,45.2539,45.2539,45.2167,45.2353,80709.0
2021-12-02 14:40:00,48.62,48.62,48.51,48.51,147704.0,45.2353,45.2353,45.133,45.133,147704.0
2021-12-02 14:50:00,48.51,48.58,48.48,48.57,489778.0,45.133,45.1981,45.1051,45.1888,489778.0
2021-12-02 15:00:00,48.57,48.61,48.56,48.6,181301.0,45.1888,45.226,45.1795,45.2167,181301.0
2021-12-02 15:10:00,48.61,48.61,48.55,48.58,70356.0,45.226,45.226,45.1702,45.1981,70356.0
2021-12-02 15:20:00,48.57,48.61,48.56,48.58,68508.0,45.1888,45.226,45.1795,45.1981,68508.0
2021-12-02 15:30:00,48.58,48.63,48.57,48.62,52906.0,45.1981,45.2446,45.1888,45.2353,52906.0
2021-12-02 15:40:00,48.62,48.64,48.6,48.64,166301.0,45.2353,45.2539,45.2167,45.2539,166301.0
2021-12-02 15:50:00,48.64,48.65,48.54,48.54,412534.0,45.2539,45.2632,45.1609,45.1609,412534.0
2021-12-03 09:30:00,48.03,48.05,47.83,47.83,260381.0,44.6864,44.705,44.5003,44.5003,260381.0
2021-12-03 09:40:00,47.84,47.85,47.78,47.8,102996.0,44.5096,44.5189,44.4538,44.4724,102996.0
2021-12-03 09:50:00,47.8,47.81,47.69,47.76,140780.0,44.4724,44.4817,44.37,44.4352,140780.0
2021-12-03 10:00:00,47.76,47.76,47.64,47.65,265704.0,44.4352,44.4352,44.3235,44.3328,265704.0
2021-12-03 10:10:00,47.65,47.72,47.6,47.7,122647.0,44.3328,44.398,44.2863,44.3794,122647.0
2021-12-03 10:20:00,47.7,47.75,47.66,47.73,206758.0,44.3794,44.4259,44.3421,44.4073,206758.0
2021-12-03 10:30:00,47.72,47.72,47.6,47.65,83642.0,44.398,44.398,44.2863,44.3328,83642.0
2021-12-03 10:40:00,47.65,47.65,47.59,47.62,137039.0,44.3328,44.3328,44.277,44.3049,137039.0
2021-12-03 10:50:00,47.61,47.66,47.58,47.62,93444.0,44.2956,44.3421,44.2677,44.3049,93444.0
2021-12-03 11:00:00,47.61,47.71,47.61,47.71,106203.0,44.2956,44.3887,44.2956,44.3887,106203.0
2021-12-03 11:10:00,47.71,47.73,47.64,47.65,131794.0,44.3887,44.4073,44.3235,44.3328,131794.0
2021-12-03 11:20:00,47.64,47.75,47.64,47.74,150160.0,44.3235,44.4259,44.3235,44.4166,150160.0
2021-12-03 11:30:00,47.73,47.75,47.69,47.72,114789.0,44.4073,44.4259,44.37,44.398,114789.0
2021-12-03 11:40:00,47.73,47.73,47.65,47.68,83031.0,44.4073,44.4073,44.3328,44.3607,83031.0
2021-12-03 11:50:00,47.67,47.68,47.61,47.62,78824.0,44.3514,44.3607,44.2956,44.3049,78824.0
2021-12-03 12:00:00,47.63,47.65,47.59,47.65,91928.0,44.3142,44.3328,44.277,44.3328,91928.0
2021-12-03 12:10:00,47.64,47.69,47.63,47.67,110828.0,44.3235,44.37,44.3142,44.3514,110828.0
2021-12-03 12:20:00,47.67,47.71,47.66,47.69,91581.0,44.3514,44.3887,44.3421,44.37,91581.0
2021-12-03 12:30:00,47.69,47.72,47.63,47.7,81516.0,44.37,44.398,44.3142,44.3794,81516.0
2021-12-03 12:40:00,47.71,47.72,47.63,47.65,87753.0,44.3887,44.398,44.3142,44.3328,87753.0
2021-12-03 12:50:00,47.65,47.69,47.64,47.68,82005.0,44.3328,44.37,44.3235,44.3607,82005.0
2021-12-03 13:00:00,47.67,47.73,47.65,47.73,65894.0,44.3514,44.4073,44.3328,44.4073,65894.0
2021-12-03 13:10:00,47.73,47.77,47.72,47.76,55037.0,44.4073,44.4445,44.398,44.4352,55037.0
2021-12-03 13:20:00,47.76,47.77,47.72,47.72,53036.0,44.4352,44.4445,44.398,44.398,53036.0
2021-12-03 13:30:00,47.72,47.72,47.66,47.68,47907.0,44.398,44.398,44.3421,44.3607,47907.0
2021-12-03 13:40:00,47.68,47.73,47.67,47.69,62601.0,44.3607,44.4073,44.3514,44.37,62601.0
2021-12-03 13:50:00,47.7,47.75,47.69,47.7,53390.0,44.3794,44.4259,44.37,44.3794,53390.0
2021-12-03 14:00:00,47.7,47.74,47.68,47.71,89517.0,44.3794,44.4166,44.3607,44.3887,89517.0
2021-12-03 14:10:00,47.71,47.73,47.69,47.69,59917.0,44.3887,44.4073,44.37,44.37,59917.0
2021-12-03 14:20:00,47.68,47.72,47.66,47.72,118246.0,44.3607,44.398,44.3421,44.398,118246.0
2021-12-03 14:30:00,47.71,47.74,47.69,47.7,112822.0,44.3887,44.4166,44.37,44.3794,112822.0
2021-12-03 14:40:00,47.7,47.74,47.68,47.68,90551.0,44.3794,44.4166,44.3607,44.3607,90551.0
2021-12-03 14:50:00,47.68,47.69,47.65,47.65,62133.0,44.3607,44.37,44.3328,44.3328,62133.0
2021-12-03 15:00:00,47.65,47.71,47.62,47.68,88145.0,44.3328,44.3887,44.3049,44.3607,88145.0
2021-12-03 15:10:00,47.68,47.72,47.66,47.66,102932.0,44.3607,44.398,44.3421,44.3421,102932.0
2021-12-03 15:20:00,47.67,47.74,47.67,47.7,130495.0,44.3514,44.4166,44.3514,44.3794,130495.0
2021-12-03 15:30:00,47.69,47.74,47.69,47.7,148100.0,44.37,44.4166,44.37,44.3794,148100.0
2021-12-03 15:40:00,47.71,47.71,47.64,47.66,193641.0,44.3887,44.3887,44.3235,44.3421,193641.0
2021-12-03 15:50:00,47.66,47.78,47.66,47.73,584431.0,44.3421,44.4538,44.3421,44.4073,584431.0
2021-12-06 09:30:00,47.0,47.12,46.99,47.02,165472.0,43.7281,43.8397,43.7188,43.7467,165472.0
2021-12-06 09:40:00,47.03,47.09,47.01,47.09,108179.0,43.756,43.8118,43.7374,43.8118,108179.0
2021-12-06 09:50:00,47.09,47.11,47.03,47.11,126757.0,43.8118,43.8304,43.756,43.8304,126757.0
2021-12-06 10:00:00,47.11,47.12,47.06,47.1,110970.0,43.8304,43.8397,43.7839,43.8211,110970.0
2021-12-06 10:10:00,47.09,47.14,47.09,47.12,93103.0,43.8118,43.8583,43.8118,43.8397,93103.0
2021-12-06 10:20:00,47.12,47.16,47.12,47.12,54769.0,43.8397,43.8769,43.8397,43.8397,54769.0
2021-12-06 10:30:00,47.13,47.14,47.07,47.1,67830.0,43.849,43.8583,43.7932,43.8211,67830.0
2021-12-06 10:40:00,47.1,47.12,47.08,47.11,67798.0,43.8211,43.8397,43.8025,43.8304,67798.0
2021-12-06 10:50:00,47.1,47.13,47.07,47.12,76832.0,43.8211,43.849,43.7932,43.8397,76832.0
2021-12-06 11:00:00,47.12,47.12,47.08,47.08,29771.0,43.8397,43.8397,43.8025,43.8025,29771.0
2021-12-06 11:10:00,47.09,47.11,47.07,47.11,92106.0,43.8118,43.8304,43.7932,43.8304,92106.0
2021-12-06 11:20:00,47.11,47.16,47.1,47.15,46824.0,43.8304,43.8769,43.8211,43.8676,46824.0
2021-12-06 11:30:00,47.16,47.17,47.12,47.16,49776.0,43.8769,43.8862,43.8397,43.8769,49776.0
2021-12-06 11:40:00,47.16,47.18,47.12,47.12,46965.0,43.8769,43.8956,43.8397,43.8397,46965.0
2021-12-06 11:50:00,47.12,47.12,47.08,47.1,69512.0,43.8397,43.8397,43.8025,43.8211,69512.0
2021-12-06 12:00:00,47.11,47.12,47.09,47.1,29287.0,43.8304,43.8397,43.8118,43.8211,29287.0
2021-12-06 12:10:00,47.1,47.13,47.09,47.13,63892.0,43.8211,43.849,43.8118,43.849,63892.0
2021-12-06 12:20:00,47.13,47.15,47.11,47.14,34837.0,43.849,43.8676,43.8304,43.8583,34837.0
2021-12-06 12:30:00,47.14,47.17,47.14,47.15,31462.0,43.8583,43.8862,43.8583,43.8676,31462.0
2021-12-06 12:40:00,47.15,47.18,47.14,47.16,43334.0,43.8676,43.8956,43.8583,43.8769,43334.0
2021-12-06 12:50:00,47.16,47.19,47.16,47.19,24016.0,43.8769,43.9049,43.8769,43.9049,24016.0
2021-12-06 13:00:00,47.19,47.2,47.17,47.18,27833.0,43.9049,43.9142,43.8862,43.8956,27833.0
2021-12-06 13:10:00,47.18,47.19,47.16,47.16,30652.0,43.8956,43.9049,43.8769,43.8769,30652.0
2021-12-06 13:20:00,47.16,47.2,47.14,47.19,50345.0,43.8769,43.9142,43.8583,43.9049,50345.0
2021-12-06 13:30:00,47.18,47.22,47.17,47.21,100628.0,43.8956,43.9328,43.8862,43.9235,100628.0
2021-12-06 13:40:00,47.2,47.22,47.19,47.21,17367.0,43.9142,43.9328,43.9049,43.9235,17367.0
2021-12-06 13:50:00,47.2,47.22,47.19,47.2,24078.0,43.9142,43.9328,43.9049,43.9142,24078.0
2021-12-06 14:00:00,47.2,47.21,47.17,47.18,34580.0,43.9142,43.9235,43.8862,43.8956,34580.0
2021-12-06 14:10:00,47.18,47.2,47.16,47.16,27200.0,43.8956,43.9142,43.8769,43.8769,27200.0
2021-12-06 14:20:00,47.16,47.18,47.15,47.17,45471.0,43.8769,43.8956,43.8676,43.8862,45471.0
2021-12-06 14:30:00,47.18,47.2,47.16,47.18,65509.0,43.8956,43.9142,43.8769,43.8956,65509.0
2021-12-06 14:40:00,47.17,47.18,47.14,47.15,168433.0,43.8862,43.8956,43.8583,43.8676,168433.0
2021-12-06 14:50:00,47.15,47.17,47.13,47.14,36297.0,43.8676,43.8862,43.849,43.8583,36297.0
2021-12-06 15:00:00,47.14,47.17,47.13,47.16,38267.0,43.8583,43.8862,43.849,43.8769,38267.0
2021-12-06 15:10:00,47.16,47.19,47.15,47.18,125525.0,43.8769,43.9049,43.8676,43.8956,125525.0
2021-12-06 15:20:00,47.18,47.18,47.15,47.16,61457.0,43.8956,43.8956,43.8676,43.8769,61457.0
2021-12-06 15:30:00,47.16,47.17,47.14,47.16,58264.0,43.8769,43.8862,43.8583,43.8769,58264.0
2021-12-06 15:40:00,47.16,47.17,47.12,47.14,82628.0,43.8769,43.8862,43.8397,43.8583,82628.0
2021-12-06 15:50:00,47.15,47.17,47.12,47.16,402284.0,43.8676,43.8862,43.8397,43.8769,402284.0
2021-12-07 09:30:00,47.74,47.84,47.73,47.78,96293.0,44.4166,44.5096,44.4073,44.4538,96293.0
2021-12-07 09:40:00,47.77,47.84,47.76,47.83,139239.0,44.4445,44.5096,44.4352,44.5003,139239.0
2021-12-07 09:50:00,47.84,47.85,47.82,47.84,69681.0,44.5096,44.5189,44.491,44.5096,69681.0
2021-12-07 10:00:00,47.84,47.86,47.82,47.84,140241.0,44.5096,44.5282,44.491,44.5096,140241.0
2021-12-07 10:10:00,47.84,47.88,47.82,47.83,140957.0,44.5096,44.5468,44.491,44.5003,140957.0
2021-12-07 10:20:00,47.83,47.84,47.8,47.84,149837.0,44.5003,44.5096,44.4724,44.5096,149837.0
2021-12-07 10:30:00,47.84,47.84,47.81,47.82,45870.0,44.5096,44.5096,44.4817,44.491,45870.0
2021-12-07 10:40:00,47.83,47.85,47.81,47.82,45238.0,44.5003,44.5189,44.4817,44.491,45238.0
2021-12-07 10:50:00,47.83,47.84,47.81,47.83,74005.0,44.5003,44.5096,44.4817,44.5003,74005.0
2021-12-07 11:00:00,47.83,47.86,47.82,47.84,40969.0,44.5003,44.5282,44.491,44.5096,40969.0
2021-12-07 11:10:00,47.85,47.85,47.82,47.84,84953.0,44.5189,44.5189,44.491,44.5096,84953.0
2021-12-07 11:20:00,47.83,47.87,47.83,47.86,136719.0,44.5003,44.5375,44.5003,44.5282,136719.0
2021-12-07 11:30:00,47.86,47.87,47.84,47.86,83447.0,44.5282,44.5375,44.5096,44.5282,83447.0
2021-12-07 11:40:00,47.86,47.88,47.85,47.86,160387.0,44.5282,44.5468,44.5189,44.5282,160387.0
2021-12-07 11:50:00,47.86,47.88,47.85,47.88,80967.0,44.5282,44.5468,44.5189,44.5468,80967.0
2021-12-07 12:00:00,47.88,47.89,47.87,47.88,47922.0,44.5468,44.5561,44.5375,44.5468,47922.0
2021-12-07 12:10:00,47.88,47.89,47.87,47.88,30196.0,44.5468,44.5561,44.5375,44.5468,30196.0
2021-12-07 12:20:00,47.88,47.88,47.85,47.87,68346.0,44.5468,44.5468,44.5189,44.5375,68346.0
2021-12-07 12:30:00,47.87,47.9,47.87,47.9,57706.0,44.5375,44.5654,44.5375,44.5654,57706.0
2021-12-07 12:40:00,47.89,47.89,47.86,47.88,32549.0,44.5561,44.5561,44.5282,44.5468,32549.0
2021-12-07 12:50:00,47.87,47.88,47.85,47.86,114546.0,44.5375,44.5468,44.5189,44.5282,114546.0
2021-12-07 13:00:00,47.86,47.86,47.83,47.83,21075.0,44.5282,44.5282,44.5003,44.5003,21075.0
2021-12-07 13:10:00,47.83,47.85,47.8,47.84,31195.0,44.5003,44.5189,44.4724,44.5096,31195.0
2021-12-07 13:20:00,47.84,47.87,47.84,47.86,158351.0,44.5096,44.5375,44.5096,44.5282,158351.0
2021-12-07 13:30:00,47.87,47.87,47.86,47.87,10407.0,44.5375,44.5375,44.5282,44.5375,10407.0
2021-12-07 13:40:00,47.87,47.88,47.86,47.87,9477.0,44.5375,44.5468,44.5282,44.5375,9477.0
2021-12-07 13:50:00,47.88,47.9,47.86,47.89,86607.0,44.5468,44.5654,44.5282,44.5561,86607.0
2021-12-07 14:00:00,47.89,47.89,47.86,47.87,46587.0,44.5561,44.5561,44.5282,44.5375,46587.0
2021-12-07 14:10:00,47.87,47.89,47.86,47.89,30864.0,44.5375,44.5561,44.5282,44.5561,30864.0
2021-12-07 14:20:00,47.89,47.91,47.88,47.89,24221.0,44.5561,44.5747,44.5468,44.5561,24221.0
2021-12-07 14:30:00,47.9,47.9,47.87,47.88,28701.0,44.5654,44.5654,44.5375,44.5468,28701.0
2021-12-07 14:40:00,47.88,47.89,47.86,47.89,36174.0,44.5468,44.5561,44.5282,44.5561,36174.0
2021-12-07 14:50:00,47.88,47.91,47.88,47.89,29387.0,44.5468,44.5747,44.5468,44.5561,29387.0
2021-12-07 15:00:00,47.88,47.91,47.87,47.89,99048.0,44.5468,44.5747,44.5375,44.5561,99048.0
2021-12-07 15:10:00,47.89,47.9,47.88,47.88,26089.0,44.5561,44.5654,44.5468,44.5468,26089.0
2021-12-07 15:20:00,47.89,47.9,47.87,47.88,42687.0,44.5561,44.5654,44.5375,44.5468,42687.0
2021-12-07 15:30:00,47.89,47.9,47.87,47.87,64426.0,44.5561,44.5654,44.5375,44.5375,64426.0
2021-12-07 15:40:00,47.87,47.89,47.87,47.89,92493.0,44.5375,44.5561,44.5375,44.5561,92493.0
2021-12-07 15:50:00,47.89,47.97,47.86,47.96,580666.0,44.5561,44.6306,44.5282,44.6213,580666.0
2021-12-08 09:30:00,48.4,48.44,48.35,48.37,302549.0,45.0306,45.0678,44.9841,45.0027,302549.0
2021-12-08 09:40:00,48.37,48.47,48.37,48.47,202505.0,45.0027,45.0957,45.0027,45.0957,202505.0
2021-12-08 09:50:00,48.48,48.51,48.44,48.44,101551.0,45.1051,45.133,45.0678,45.0678,101551.0
2021-12-08 10:00:00,48.45,48.46,48.4,48.4,93066.0,45.0771,45.0864,45.0306,45.0306,93066.0
2021-12-08 10:10:00,48.41,48.45,48.4,48.41,81984.0,45.0399,45.0771,45.0306,45.0399,81984.0
2021-12-08 10:20:00,48.41,48.44,48.39,48.39,82991.0,45.0399,45.0678,45.0213,45.0213,82991.0
2021-12-08 10:30:00,48.4,48.43,48.39,48.42,81129.0,45.0306,45.0585,45.0213,45.0492,81129.0
2021-12-08 10:40:00,48.41,48.43,48.38,48.41,83582.0,45.0399,45.0585,45.012,45.0399,83582.0
2021-12-08 10:50:00,48.41,48.45,48.4,48.45,107707.0,45.0399,45.0771,45.0306,45.0771,107707.0
2021-12-08 11:00:00,48.45,48.46,48.42,48.45,84711.0,45.0771,45.0864,45.0492,45.0771,84711.0
2021-12-08 11:10:00,48.45,48.5,48.44,48.48,48749.0,45.0771,45.1237,45.0678,45.1051,48749.0
2021-12-08 11:20:00,48.48,48.5,48.47,48.48,64224.0,45.1051,45.1237,45.0957,45.1051,64224.0
2021-12-08 11:30:00,48.48,48.48,48.44,48.45,64265.0,45.1051,45.1051,45.0678,45.0771,64265.0
2021-12-08 11:40:00,48.45,48.47,48.44,48.46,32787.0,45.0771,45.0957,45.0678,45.0864,32787.0
2021-12-08 11:50:00,48.46,48.48,48.45,48.47,46230.0,45.0864,45.1051,45.0771,45.0957,46230.0
2021-12-08 12:00:00,48.47,48.48,48.43,48.47,41249.0,45.0957,45.1051,45.0585,45.0957,41249.0
2021-12-08 12:10:00,48.47,48.48,48.46,48.47,25055.0,45.0957,45.1051,45.0864,45.0957,25055.0
2021-12-08 12:20:00,48.46,48.47,48.44,48.44,25302.0,45.0864,45.0957,45.0678,45.0678,25302.0
2021-12-08 12:30:00,48.44,48.45,48.43,48.45,16825.0,45.0678,45.0771,45.0585,45.0771,16825.0
2021-12-08 12:40:00,48.45,48.48,48.45,48.46,16879.0,45.0771,45.1051,45.0771,45.0864,16879.0
2021-12-08 12:50:00,48.46,48.47,48.43,48.44,19882.0,45.0864,45.0957,45.0585,45.0678,19882.0
2021-12-08 13:00:00,48.44,48.46,48.41,48.41,140816.0,45.0678,45.0864,45.0399,45.0399,140816.0
2021-12-08 13:10:00,48.41,48.44,48.4,48.44,24645.0,45.0399,45.0678,45.0306,45.0678,24645.0
2021-12-08 13:20:00,48.43,48.44,48.39,48.4,30027.0,45.0585,45.0678,45.0213,45.0306,30027.0
2021-12-08 13:30:00,48.4,48.42,48.39,48.41,16125.0,45.0306,45.0492,45.0213,45.0399,16125.0
2021-12-08 13:40:00,48.41,48.43,48.4,48.41,22734.0,45.0399,45.0585,45.0306,45.0399,22734.0
2021-12-08 13:50:00,48.41,48.41,48.4,48.41,14352.0,45.0399,45.0399,45.0306,45.0399,14352.0
2021-12-08 14:00:00,48.41,48.46,48.41,48.44,26253.0,45.0399,45.0864,45.0399,45.0678,26253.0
2021-12-08 14:10:00,48.45,48.45,48.4,48.41,30060.0,45.0771,45.0771,45.0306,45.0399,30060.0
2021-12-08 14:20:00,48.4,48.44,48.4,48.41,21244.0,45.0306,45.0678,45.0306,45.0399,21244.0
2021-12-08 14:30:00,48.42,48.42,48.4,48.4,17222.0,45.0492,45.0492,45.0306,45.0306,17222.0
2021-12-08 14:40:00,48.39,48.42,48.39,48.41,14874.0,45.0213,45.0492,45.0213,45.0399,14874.0
2021-12-08 14:50:00,48.4,48.43,48.4,48.41,19143.0,45.0306,45.0585,45.0306,45.0399,19143.0
2021-12-08 15:00:00,48.4,48.41,48.38,48.39,29800.0,45.0306,45.0399,45.012,45.0213,29800.0
2021-12-08 15:10:00,48.38,48.4,48.38,48.39,22163.0,45.012,45.0306,45.012,45.0213,22163.0
2021-12-08 15:20:00,48.4,48.41,48.39,48.4,20202.0,45.0306,45.0399,45.0213,45.0306,20202.0
2021-12-08 15:30:00,48.4,48.41,48.39,48.39,39693.0,45.0306,45.0399,45.0213,45.0213,39693.0
2021-12-08 15:40:00,48.4,48.4,48.38,48.38,58220.0,45.0306,45.0306,45.012,45.012,58220.0
2021-12-08 15:50:00,48.39,48.45,48.37,48.45,520046.0,45.0213,45.0771,45.0027,45.0771,520046.0
2021-12-09 09:30:00,48.21,48.32,48.18,48.28,77027.0,44.8538,44.9562,44.8259,44.919,77027.0
2021-12-09 09:40:00,48.28,48.32,48.25,48.26,47425.0,44.919,44.9562,44.8911,44.9004,47425.0
2021-12-09 09:50:00,48.27,48.32,48.26,48.32,42387.0,44.9097,44.9562,44.9004,44.9562,42387.0
2021-12-09 10:00:00,48.32,48.35,48.3,48.34,57291.0,44.9562,44.9841,44.9376,44.9748,57291.0
2021-12-09 10:10:00,48.33,48.36,48.32,48.35,57619.0,44.9655,44.9934,44.9562,44.9841,57619.0
2021-12-09 10:20:00,48.36,48.36,48.27,48.28,90980.0,44.9934,44.9934,44.9097,44.919,90980.0
2021-12-09 10:30:00,48.28,48.29,48.22,48.23,81880.0,44.919,44.9283,44.8632,44.8725,81880.0
2021-12-09 10:40:00,48.23,48.29,48.21,48.29,31595.0,44.8725,44.9283,44.8538,44.9283,31595.0
2021-12-09 10:50:00,48.29,48.35,48.27,48.35,37967.0,44.9283,44.9841,44.9097,44.9841,37967.0
2021-12-09 11:00:00,48.34,48.35,48.32,48.35,38940.0,44.9748,44.9841,44.9562,44.9841,38940.0
2021-12-09 11:10:00,48.35,48.35,48.32,48.34,22021.0,44.9841,44.9841,44.9562,44.9748,22021.0
2021-12-09 11:20:00,48.34,48.37,48.33,48.36,31721.0,44.9748,45.0027,44.9655,44.9934,31721.0
2021-12-09 11:30:00,48.35,48.38,48.34,48.37,23977.0,44.9841,45.012,44.9748,45.0027,23977.0
2021-12-09 11:40:00,48.37,48.38,48.36,48.37,30565.0,45.0027,45.012,44.9934,45.0027,30565.0
2021-12-09 11:50:00,48.37,48.39,48.35,48.37,34811.0,45.0027,45.0213,44.9841,45.0027,34811.0
2021-12-09 12:00:00,48.36,48.37,48.33,48.34,13399.0,44.9934,45.0027,44.9655,44.9748,13399.0
2021-12-09 12:10:00,48.34,48.37,48.33,48.34,16329.0,44.9748,45.0027,44.9655,44.9748,16329.0
2021-12-09 12:20:00,48.35,48.38,48.33,48.34,15779.0,44.9841,45.012,44.9655,44.9748,15779.0
2021-12-09 12:30:00,48.33,48.37,48.33,48.37,22708.0,44.9655,45.0027,44.9655,45.0027,22708.0
2021-12-09 12:40:00,48.36,48.39,48.36,48.38,14674.0,44.9934,45.0213,44.9934,45.012,14674.0
2021-12-09 12:50:00,48.39,48.4,48.37,48.39,12867.0,45.0213,45.0306,45.0027,45.0213,12867.0
2021-12-09 13:00:00,48.39,48.4,48.35,48.37,31728.0,45.0213,45.0306,44.9841,45.0027,31728.0
2021-12-09 13:10:00,48.37,48.39,48.37,48.38,14405.0,45.0027,45.0213,45.0027,45.012,14405.0
2021-12-09 13:20:00,48.37,48.37,48.32,48.32,29615.0,45.0027,45.0027,44.9562,44.9562,29615.0
2021-12-09 13:30:00,48.32,48.37,48.32,48.37,10239.0,44.9562,45.0027,44.9562,45.0027,10239.0
2021-12-09 13:40:00,48.37,48.37,48.3,48.31,15835.0,45.0027,45.0027,44.9376,44.9469,15835.0
2021-12-09 13:50:00,48.31,48.34,48.3,48.33,25591.0,44.9469,44.9748,44.9376,44.9655,25591.0
2021-12-09 14:00:00,48.33,48.33,48.31,48.31,15830.0,44.9655,44.9655,44.9469,44.9469,15830.0
2021-12-09 14:10:00,48.31,48.31,48.3,48.31,7048.0,44.9469,44.9469,44.9376,44.9469,7048.0
2021-12-09 14:20:00,48.32,48.34,48.3,48.3,17044.0,44.9562,44.9748,44.9376,44.9376,17044.0
2021-12-09 14:30:00,48.31,48.31,48.29,48.3,8048.0,44.9469,44.9469,44.9283,44.9376,8048.0
2021-12-09 14:40:00,48.3,48.3,48.27,48.28,12063.0,44.9376,44.9376,44.9097,44.919,12063.0
2021-12-09 14:50:00,48.29,48.29,48.26,48.28,15377.0,44.9283,44.9283,44.9004,44.919,15377.0
2021-12-09 15:00:00,48.28,48.32,48.28,48.28,12908.0,44.919,44.9562,44.919,44.919,12908.0
2021-12-09 15:10:00,48.28,48.29,48.27,48.29,18667.0,44.919,44.9283,44.9097,44.9283,18667.0
2021-12-09 15:20:00,48.28,48.28,48.26,48.28,11856.0,44.919,44.919,44.9004,44.919,11856.0
2021-12-09 15:30:00,48.27,48.3,48.27,48.28,25877.0,44.9097,44.9376,44.9097,44.919,25877.0
2021-12-09 15:40:00,48.28,48.32,48.27,48.3,53208.0,44.919,44.9562,44.9097,44.9376,53208.0
2021-12-09 15:50:00,48.29,48.34,48.27,48.32,291824.0,44.9283,44.9748,44.9097,44.9562,291824.0
2021-12-10 09:30:00,48.42,48.51,48.41,48.48,135131.0,45.0492,45.133,45.0399,45.1051,135131.0
2021-12-10 09:40:00,48.49,48.49,48.39,48.4,107247.0,45.1144,45.1144,45.0213,45.0306,107247.0
2021-12-10 09:50:00,48.4,48.49,48.39,48.46,95071.0,45.0306,45.1144,45.0213,45.0864,95071.0
2021-12-10 10:00:00,48.46,48.49,48.42,48.48,59128.0,45.0864,45.1144,45.0492,45.1051,59128.0
2021-12-10 10:10:00,48.47,48.54,48.44,48.53,42078.0,45.0957,45.1609,45.0678,45.1516,42078.0
2021-12-10 10:20:00,48.53,48.56,48.5,48.55,53905.0,45.1516,45.1795,45.1237,45.1702,53905.0
2021-12-10 10:30:00,48.55,48.57,48.47,48.48,39677.0,45.1702,45.1888,45.0957,45.1051,39677.0
2021-12-10 10:40:00,48.48,48.5,48.45,48.46,20637.0,45.1051,45.1237,45.0771,45.0864,20637.0
2021-12-10 10:50:00,48.46,48.48,48.45,48.47,82329.0,45.0864,45.1051,45.0771,45.0957,82329.0
2021-12-10 11:00:00,48.46,48.47,48.41,48.42,83845.0,45.0864,45.0957,45.0399,45.0492,83845.0
2021-12-10 11:10:00,48.43,48.49,48.41,48.47,188423.0,45.0585,45.1144,45.0399,45.0957,188423.0
2021-12-10 11:20:00,48.46,48.5,48.45,48.48,99237.0,45.0864,45.1237,45.0771,45.1051,99237.0
2021-12-10 11:30:00,48.48,48.5,48.45,48.48,191633.0,45.1051,45.1237,45.0771,45.1051,191633.0
2021-12-10 11:40:00,48.49,48.56,48.48,48.55,17697.0,45.1144,45.1795,45.1051,45.1702,17697.0
2021-12-10 11:50:00,48.55,48.57,48.53,48.55,38328.0,45.1702,45.1888,45.1516,45.1702,38328.0
2021-12-10 12:00:00,48.55,48.56,48.53,48.54,38281.0,45.1702,45.1795,45.1516,45.1609,38281.0
2021-12-10 12:10:00,48.54,48.54,48.49,48.5,41957.0,45.1609,45.1609,45.1144,45.1237,41957.0
2021-12-10 12:20:00,48.5,48.51,48.49,48.5,61827.0,45.1237,45.133,45.1144,45.1237,61827.0
2021-12-10 12:30:00,48.51,48.51,48.49,48.51,110830.0,45.133,45.133,45.1144,45.133,110830.0
2021-12-10 12:40:00,48.51,48.53,48.49,48.53,75446.0,45.133,45.1516,45.1144,45.1516,75446.0
2021-12-10 12:50:00,48.53,48.53,48.5,48.53,49259.0,45.1516,45.1516,45.1237,45.1516,49259.0
2021-12-10 13:00:00,48.53,48.56,48.52,48.54,439764.0,45.1516,45.1795,45.1423,45.1609,439764.0
2021-12-10 13:10:00,48.54,48.57,48.54,48.57,65262.0,45.1609,45.1888,45.1609,45.1888,65262.0
2021-12-10 13:20:00,48.56,48.56,48.53,48.54,66413.0,45.1795,45.1795,45.1516,45.1609,66413.0
2021-12-10 13:30:00,48.55,48.55,48.52,48.53,55976.0,45.1702,45.1702,45.1423,45.1516,55976.0
2021-12-10 13:40:00,48.53,48.53,48.48,48.48,42540.0,45.1516,45.1516,45.1051,45.1051,42540.0
2021-12-10 13:50:00,48.48,48.5,48.48,48.5,41004.0,45.1051,45.1237,45.1051,45.1237,41004.0
2021-12-10 14:00:00,48.5,48.51,48.48,48.48,62987.0,45.1237,45.133,45.1051,45.1051,62987.0
2021-12-10 14:10:00,48.48,48.49,48.48,48.49,18369.0,45.1051,45.1144,45.1051,45.1144,18369.0
2021-12-10 14:20:00,48.48,48.51,48.48,48.51,67271.0,45.1051,45.133,45.1051,45.133,67271.0
2021-12-10 14:30:00,48.51,48.51,48.48,48.48,58303.0,45.133,45.133,45.1051,45.1051,58303.0
2021-12-10 14:40:00,48.49,48.5,48.48,48.48,54294.0,45.1144,45.1237,45.1051,45.1051,54294.0
2021-12-10 14:50:00,48.48,48.49,48.46,48.46,62808.0,45.1051,45.1144,45.0864,45.0864,62808.0
2021-12-10 15:00:00,48.47,48.48,48.45,48.47,69289.0,45.0957,45.1051,45.0771,45.0957,69289.0
2021-12-10 15:10:00,48.47,48.48,48.47,48.47,92720.0,45.0957,45.1051,45.0957,45.0957,92720.0
2021-12-10 15:20:00,48.48,48.48,48.47,48.47,83149.0,45.1051,45.1051,45.0957,45.0957,83149.0
2021-12-10 15:30:00,48.47,48.48,48.46,48.46,81350.0,45.0957,45.1051,45.0864,45.0864,81350.0
2021-12-10 15:40:00,48.47,48.48,48.46,48.48,36188.0,45.0957,45.1051,45.0864,45.1051,36188.0
2021-12-10 15:50:00,48.48,48.55,48.46,48.53,324125.0,45.1051,45.1702,45.0864,45.1516,324125.0
2021-12-13 09:30:00,45.4,45.4,45.12,45.17,284269.0,44.9555,44.9555,44.6783,44.7278,284269.0
2021-12-13 09:40:00,45.16,45.17,45.04,45.05,194388.0,44.7179,44.7278,44.599,44.6089,194388.0
2021-12-13 09:50:00,45.05,45.1,45.04,45.06,123349.0,44.6089,44.6584,44.599,44.6188,123349.0
2021-12-13 10:00:00,45.06,45.07,45.03,45.07,61244.0,44.6188,44.6287,44.5891,44.6287,61244.0
2021-12-13 10:10:00,45.06,45.07,45.02,45.02,120843.0,44.6188,44.6287,44.5792,44.5792,120843.0
2021-12-13 10:20:00,45.02,45.04,44.88,44.91,71325.0,44.5792,44.599,44.4406,44.4703,71325.0
2021-12-13 10:30:00,44.91,44.94,44.88,44.91,35077.0,44.4703,44.5,44.4406,44.4703,35077.0
2021-12-13 10:40:00,44.91,44.96,44.91,44.95,43986.0,44.4703,44.5198,44.4703,44.5099,43986.0
2021-12-13 10:50:00,44.95,44.97,44.93,44.95,66407.0,44.5099,44.5297,44.4901,44.5099,66407.0
2021-12-13 11:00:00,44.94,44.96,44.9,44.93,23905.0,44.5,44.5198,44.4604,44.4901,23905.0
2021-12-13 11:10:00,44.93,44.95,44.91,44.93,66851.0,44.4901,44.5099,44.4703,44.4901,66851.0
2021-12-13 11:20:00,44.93,44.94,44.89,44.91,154076.0,44.4901,44.5,44.4505,44.4703,154076.0
2021-12-13 11:30:00,44.92,44.93,44.83,44.85,1052512.0,44.4802,44.4901,44.3911,44.4109,1052512.0
2021-12-13 11:40:00,44.85,44.87,44.82,44.83,140252.0,44.4109,44.4307,44.3812,44.3911,140252.0
2021-12-13 11:50:00,44.83,44.84,44.8,44.83,101744.0,44.3911,44.401,44.3614,44.3911,101744.0
2021-12-13 12:00:00,44.83,44.83,44.79,44.81,84691.0,44.3911,44.3911,44.3515,44.3713,84691.0
2021-12-13 12:10:00,44.8,44.83,44.79,44.8,60748.0,44.3614,44.3911,44.3515,44.3614,60748.0
2021-12-13 12:20:00,44.8,44.87,44.8,44.87,47605.0,44.3614,44.4307,44.3614,44.4307,47605.0
2021-12-13 12:30:00,44.87,44.9,44.86,44.88,69736.0,44.4307,44.4604,44.4208,44.4406,69736.0
2021-12-13 12:40:00,44.89,44.9,44.87,44.88,83783.0,44.4505,44.4604,44.4307,44.4406,83783.0
2021-12-13 12:50:00,44.88,44.88,44.84,44.86,56631.0,44.4406,44.4406,44.401,44.4208,56631.0
2021-12-13 13:00:00,44.86,44.88,44.84,44.87,31381.0,44.4208,44.4406,44.401,44.4307,31381.0
2021-12-13 13:10:00,44.87,44.87,44.85,44.86,24623.0,44.4307,44.4307,44.4109,44.4208,24623.0
2021-12-13 13:20:00,44.85,44.87,44.83,44.87,52104.0,44.4109,44.4307,44.3911,44.4307,52104.0
2021-12-13 13:30:00,44.87,44.87,44.83,44.84,11488.0,44.4307,44.4307,44.3911,44.401,11488.0
2021-12-13 13:40:00,44.84,44.84,44.83,44.83,9468.0,44.401,44.401,44.3911,44.3911,9468.0
2021-12-13 13:50:00,44.84,44.85,44.83,44.84,8586.0,44.401,44.4109,44.3911,44.401,8586.0
2021-12-13 14:00:00,44.84,44.85,44.83,44.84,30703.0,44.401,44.4109,44.3911,44.401,30703.0
2021-12-13 14:10:00,44.85,44.86,44.85,44.85,14120.0,44.4109,44.4208,44.4109,44.4109,14120.0
2021-12-13 14:20:00,44.85,44.89,44.85,44.88,32868.0,44.4109,44.4505,44.4109,44.4406,32868.0
2021-12-13 14:30:00,44.88,44.89,44.87,44.89,37760.0,44.4406,44.4505,44.4307,44.4505,37760.0
2021-12-13 14:40:00,44.89,44.89,44.86,44.88,71598.0,44.4505,44.4505,44.4208,44.4406,71598.0
2021-12-13 14:50:00,44.88,44.92,44.88,44.92,39964.0,44.4406,44.4802,44.4406,44.4802,39964.0
2021-12-13 15:00:00,44.91,44.93,44.91,44.91,60465.0,44.4703,44.4901,44.4703,44.4703,60465.0
2021-12-13 15:10:00,44.91,44.92,44.91,44.91,41610.0,44.4703,44.4802,44.4703,44.4703,41610.0
2021-12-13 15:20:00,44.91,44.92,44.9,44.91,144487.0,44.4703,44.4802,44.4604,44.4703,144487.0
2021-12-13 15:30:00,44.91,44.93,44.9,44.9,72363.0,44.4703,44.4901,44.4604,44.4604,72363.0
2021-12-13 15:40:00,44.9,44.91,44.86,44.87,181623.0,44.4604,44.4703,44.4208,44.4307,181623.0
2021-12-13 15:50:00,44.86,44.89,44.77,44.87,1260516.0,44.4208,44.4505,44.3317,44.4307,1260516.0
2021-12-14 09:30:00,44.81,44.86,44.75,44.86,426568.0,44.3713,44.4208,44.3119,44.4208,426568.0
2021-12-14 09:40:00,44.86,44.91,44.84,44.87,103539.0,44.4208,44.4703,44.401,44.4307,103539.0
2021-12-14 09:50:00,44.87,44.9,44.85,44.89,77279.0,44.4307,44.4604,44.4109,44.4505,77279.0
2021-12-14 10:00:00,44.88,44.89,44.8,44.84,66820.0,44.4406,44.4505,44.3614,44.401,66820.0
2021-12-14 10:10:00,44.83,44.83,44.78,44.79,56907.0,44.3911,44.3911,44.3416,44.3515,56907.0
2021-12-14 10:20:00,44.8,44.84,44.78,44.79,116647.0,44.3614,44.401,44.3416,44.3515,116647.0
2021-12-14 10:30:00,44.79,44.8,44.75,44.75,100933.0,44.3515,44.3614,44.3119,44.3119,100933.0
2021-12-14 10:40:00,44.76,44.76,44.69,44.7,132500.0,44.3218,44.3218,44.2525,44.2624,132500.0
2021-12-14 10:50:00,44.71,44.71,44.68,44.7,81708.0,44.2723,44.2723,44.2426,44.2624,81708.0
2021-12-14 11:00:00,44.7,44.74,44.67,44.72,134670.0,44.2624,44.302,44.2327,44.2822,134670.0
2021-12-14 11:10:00,44.72,44.74,44.7,44.74,78634.0,44.2822,44.302,44.2624,44.302,78634.0
2021-12-14 11:20:00,44.73,44.75,44.71,44.73,105111.0,44.2921,44.3119,44.2723,44.2921,105111.0
2021-12-14 11:30:00,44.73,44.73,44.69,44.7,166179.0,44.2921,44.2921,44.2525,44.2624,166179.0
2021-12-14 11:40:00,44.7,44.73,44.69,44.7,40744.0,44.2624,44.2921,44.2525,44.2624,40744.0
2021-12-14 11:50:00,44.7,44.71,44.67,44.69,130096.0,44.2624,44.2723,44.2327,44.2525,130096.0
2021-12-14 12:00:00,44.69,44.7,44.66,44.67,48876.0,44.2525,44.2624,44.2228,44.2327,48876.0
2021-12-14 12:10:00,44.67,44.74,44.67,44.73,157042.0,44.2327,44.302,44.2327,44.2921,157042.0
2021-12-14 12:20:00,44.73,44.75,44.72,44.75,76227.0,44.2921,44.3119,44.2822,44.3119,76227.0
2021-12-14 12:30:00,44.74,44.76,44.72,44.73,69867.0,44.302,44.3218,44.2822,44.2921,69867.0
2021-12-14 12:40:00,44.73,44.74,44.7,44.71,32550.0,44.2921,44.302,44.2624,44.2723,32550.0
2021-12-14 12:50:00,44.71,44.74,44.7,44.73,72976.0,44.2723,44.302,44.2624,44.2921,72976.0
2021-12-14 13:00:00,44.73,44.75,44.73,44.75,62596.0,44.2921,44.3119,44.2921,44.3119,62596.0
2021-12-14 13:10:00,44.75,44.75,44.74,44.75,50095.0,44.3119,44.3119,44.302,44.3119,50095.0
2021-12-14 13:20:00,44.75,44.76,44.72,44.74,74196.0,44.3119,44.3218,44.2822,44.302,74196.0
2021-12-14 13:30:00,44.73,44.74,44.72,44.74,47807.0,44.2921,44.302,44.2822,44.302,47807.0
2021-12-14 13:40:00,44.74,44.75,44.72,44.75,57604.0,44.302,44.3119,44.2822,44.3119,57604.0
2021-12-14 13:50:00,44.75,44.75,44.71,44.73,35141.0,44.3119,44.3119,44.2723,44.2921,35141.0
2021-12-14 14:00:00,44.73,44.77,44.72,44.77,66039.0,44.2921,44.3317,44.2822,44.3317,66039.0
2021-12-14 14:10:00,44.77,44.79,44.76,44.78,65197.0,44.3317,44.3515,44.3218,44.3416,65197.0
2021-12-14 14:20:00,44.78,44.78,44.76,44.78,68584.0,44.3416,44.3416,44.3218,44.3416,68584.0
2021-12-14 14:30:00,44.78,44.79,44.77,44.78,50275.0,44.3416,44.3515,44.3317,44.3416,50275.0
2021-12-14 14:40:00,44.78,44.82,44.77,44.79,84081.0,44.3416,44.3812,44.3317,44.3515,84081.0
2021-12-14 14:50:00,44.8,44.8,44.78,44.79,97138.0,44.3614,44.3614,44.3416,44.3515,97138.0
2021-12-14 15:00:00,44.79,44.83,44.79,44.83,90232.0,44.3515,44.3911,44.3515,44.3911,90232.0
2021-12-14 15:10:00,44.83,44.84,44.82,44.83,87357.0,44.3911,44.401,44.3812,44.3911,87357.0
2021-12-14 15:20:00,44.83,44.83,44.81,44.82,72670.0,44.3911,44.3911,44.3713,44.3812,72670.0
2021-12-14 15:30:00,44.83,44.84,44.79,44.8,235673.0,44.3911,44.401,44.3515,44.3614,235673.0
2021-12-14 15:40:00,44.8,44.81,44.77,44.78,146866.0,44.3614,44.3713,44.3317,44.3416,146866.0
2021-12-14 15:50:00,44.77,44.81,44.75,44.8,287772.0,44.3317,44.3713,44.3119,44.3614,287772.0
2021-12-15 09:30:00,44.47,44.49,44.32,44.34,135479.0,44.0346,44.0544,43.8861,43.9059,135479.0
2021-12-15 09:40:00,44.34,44.34,44.22,44.24,232371.0,43.9059,43.9059,43.7871,43.8069,232371.0
2021-12-15 09:50:00,44.23,44.29,44.23,44.27,86892.0,43.797,43.8564,43.797,43.8366,86892.0
2021-12-15 10:00:00,44.27,44.29,44.23,44.25,63147.0,43.8366,43.8564,43.797,43.8168,63147.0
2021-12-15 10:10:00,44.25,44.27,44.23,44.25,47241.0,43.8168,43.8366,43.797,43.8168,47241.0
2021-12-15 10:20:00,44.25,44.28,44.24,44.27,48763.0,43.8168,43.8465,43.8069,43.8366,48763.0
2021-12-15 10:30:00,44.28,44.3,44.25,44.29,174244.0,43.8465,43.8663,43.8168,43.8564,174244.0
2021-12-15 10:40:00,44.29,44.31,44.25,44.27,74609.0,43.8564,43.8762,43.8168,43.8366,74609.0
2021-12-15 10:50:00,44.27,44.28,44.25,44.27,41918.0,43.8366,43.8465,43.8168,43.8366,41918.0
2021-12-15 11:00:00,44.27,44.31,44.26,44.3,15481.0,43.8366,43.8762,43.8267,43.8663,15481.0
2021-12-15 11:10:00,44.29,44.3,44.25,44.26,315381.0,43.8564,43.8663,43.8168,43.8267,315381.0
2021-12-15 11:20:00,44.25,44.27,44.23,44.24,43838.0,43.8168,43.8366,43.797,43.8069,43838.0
2021-12-15 11:30:00,44.23,44.24,44.16,44.19,303616.0,43.797,43.8069,43.7276,43.7574,303616.0
2021-12-15 11:40:00,44.19,44.19,44.16,44.19,50971.0,43.7574,43.7574,43.7276,43.7574,50971.0
2021-12-15 11:50:00,44.19,44.2,44.16,44.16,50727.0,43.7574,43.7673,43.7276,43.7276,50727.0
2021-12-15 12:00:00,44.16,44.2,44.16,44.18,70679.0,43.7276,43.7673,43.7276,43.7475,70679.0
2021-12-15 12:10:00,44.19,44.19,44.16,44.19,45995.0,43.7574,43.7574,43.7276,43.7574,45995.0
2021-12-15 12:20:00,44.19,44.21,44.16,44.21,43892.0,43.7574,43.7772,43.7276,43.7772,43892.0
2021-12-15 12:30:00,44.21,44.27,44.21,44.23,58940.0,43.7772,43.8366,43.7772,43.797,58940.0
2021-12-15 12:40:00,44.23,44.25,44.22,44.24,28647.0,43.797,43.8168,43.7871,43.8069,28647.0
2021-12-15 12:50:00,44.23,44.25,44.23,44.23,49194.0,43.797,43.8168,43.797,43.797,49194.0
2021-12-15 13:00:00,44.24,44.25,44.2,44.25,41784.0,43.8069,43.8168,43.7673,43.8168,41784.0
2021-12-15 13:10:00,44.25,44.25,44.21,44.23,92728.0,43.8168,43.8168,43.7772,43.797,92728.0
2021-12-15 13:20:00,44.23,44.24,44.21,44.22,39803.0,43.797,43.8069,43.7772,43.7871,39803.0
2021-12-15 13:30:00,44.23,44.24,44.21,44.23,52742.0,43.797,43.8069,43.7772,43.797,52742.0
2021-12-15 13:40:00,44.23,44.24,44.2,44.2,219550.0,43.797,43.8069,43.7673,43.7673,219550.0
2021-12-15 13:50:00,44.2,44.27,44.18,44.27,70022.0,43.7673,43.8366,43.7475,43.8366,70022.0
2021-12-15 14:00:00,44.31,44.32,44.07,44.32,246836.0,43.8762,43.8861,43.6385,43.8861,246836.0
2021-12-15 14:10:00,44.32,44.39,44.31,44.34,62192.0,43.8861,43.9554,43.8762,43.9059,62192.0
2021-12-15 14:20:00,44.34,44.34,44.24,44.27,63562.0,43.9059,43.9059,43.8069,43.8366,63562.0
2021-12-15 14:30:00,44.28,44.32,44.21,44.32,111993.0,43.8465,43.8861,43.7772,43.8861,111993.0
2021-12-15 14:40:00,44.32,44.37,44.29,44.34,156307.0,43.8861,43.9356,43.8564,43.9059,156307.0
2021-12-15 14:50:00,44.33,44.38,44.31,44.37,255540.0,43.896,43.9455,43.8762,43.9356,255540.0
2021-12-15 15:00:00,44.37,44.43,44.34,44.43,165603.0,43.9356,43.995,43.9059,43.995,165603.0
2021-12-15 15:10:00,44.42,44.53,44.42,44.52,209400.0,43.9851,44.094,43.9851,44.0841,209400.0
2021-12-15 15:20:00,44.51,44.62,44.51,44.62,286151.0,44.0742,44.1831,44.0742,44.1831,286151.0
2021-12-15 15:30:00,44.62,44.65,44.58,44.64,199713.0,44.1831,44.2129,44.1435,44.2029,199713.0
2021-12-15 15:40:00,44.64,44.66,44.57,44.58,256413.0,44.2029,44.2228,44.1336,44.1435,256413.0
2021-12-15 15:50:00,44.57,44.66,44.56,44.64,503532.0,44.1336,44.2228,44.1237,44.2029,503532.0
2021-12-16 09:30:00,44.76,44.82,44.72,44.76,216045.0,44.3218,44.3812,44.2822,44.3218,216045.0
2021-12-16 09:40:00,44.76,44.8,44.7,44.8,159802.0,44.3218,44.3614,44.2624,44.3614,159802.0
2021-12-16 09:50:00,44.8,44.8,44.68,44.72,101470.0,44.3614,44.3614,44.2426,44.2822,101470.0
2021-12-16 10:00:00,44.72,44.74,44.67,44.67,165705.0,44.2822,44.302,44.2327,44.2327,165705.0
2021-12-16 10:10:00,44.68,44.72,44.66,44.7,109560.0,44.2426,44.2822,44.2228,44.2624,109560.0
2021-12-16 10:20:00,44.69,44.73,44.67,44.72,44081.0,44.2525,44.2921,44.2327,44.2822,44081.0
2021-12-16 10:30:00,44.72,44.74,44.68,44.68,57933.0,44.2822,44.302,44.2426,44.2426,57933.0
2021-12-16 10:40:00,44.68,44.74,44.68,44.73,78223.0,44.2426,44.302,44.2426,44.2921,78223.0
2021-12-16 10:50:00,44.73,44.83,44.72,44.82,82740.0,44.2921,44.3911,44.2822,44.3812,82740.0
2021-12-16 11:00:00,44.83,44.83,44.68,44.75,83977.0,44.3911,44.3911,44.2426,44.3119,83977.0
2021-12-16 11:10:00,44.75,44.8,44.74,44.79,64510.0,44.3119,44.3614,44.302,44.3515,64510.0
2021-12-16 11:20:00,44.79,44.83,44.78,44.83,68907.0,44.3515,44.3911,44.3416,44.3911,68907.0
2021-12-16 11:30:00,44.83,44.83,44.78,44.79,56658.0,44.3911,44.3911,44.3416,44.3515,56658.0
2021-12-16 11:40:00,44.79,44.81,44.77,44.79,107946.0,44.3515,44.3713,44.3317,44.3515,107946.0
2021-12-16 11:50:00,44.79,44.82,44.75,44.76,56237.0,44.3515,44.3812,44.3119,44.3218,56237.0
2021-12-16 12:00:00,44.76,44.78,44.73,44.76,116133.0,44.3218,44.3416,44.2921,44.3218,116133.0
2021-12-16 12:10:00,44.75,44.76,44.7,44.72,114543.0,44.3119,44.3218,44.2624,44.2822,114543.0
2021-12-16 12:20:00,44.73,44.74,44.69,44.7,59072.0,44.2921,44.302,44.2525,44.2624,59072.0
2021-12-16 12:30:00,44.7,44.71,44.68,44.7,59066.0,44.2624,44.2723,44.2426,44.2624,59066.0
2021-12-16 12:40:00,44.69,44.7,44.66,44.66,42194.0,44.2525,44.2624,44.2228,44.2228,42194.0
2021-12-16 12:50:00,44.66,44.7,44.64,44.65,70359.0,44.2228,44.2624,44.2029,44.2129,70359.0
2021-12-16 13:00:00,44.65,44.69,44.64,44.68,53884.0,44.2129,44.2525,44.2029,44.2426,53884.0
2021-12-16 13:10:00,44.68,44.72,44.66,44.71,40904.0,44.2426,44.2822,44.2228,44.2723,40904.0
2021-12-16 13:20:00,44.71,44.71,44.68,44.7,33591.0,44.2723,44.2723,44.2426,44.2624,33591.0
2021-12-16 13:30:00,44.71,44.71,44.66,44.69,66975.0,44.2723,44.2723,44.2228,44.2525,66975.0
2021-12-16 13:40:00,44.69,44.71,44.68,44.71,28074.0,44.2525,44.2723,44.2426,44.2723,28074.0
2021-12-16 13:50:00,44.71,44.72,44.68,44.7,73112.0,44.2723,44.2822,44.2426,44.2624,73112.0
2021-12-16 14:00:00,44.7,44.72,44.68,44.69,35360.0,44.2624,44.2822,44.2426,44.2525,35360.0
2021-12-16 14:10:00,44.69,44.69,44.62,44.64,39573.0,44.2525,44.2525,44.1831,44.2029,39573.0
2021-12-16 14:20:00,44.63,44.64,44.6,44.62,57040.0,44.193,44.2029,44.1633,44.1831,57040.0
2021-12-16 14:30:00,44.62,44.65,44.61,44.64,51677.0,44.1831,44.2129,44.1732,44.2029,51677.0
2021-12-16 14:40:00,44.64,44.65,44.55,44.56,85243.0,44.2029,44.2129,44.1138,44.1237,85243.0
2021-12-16 14:50:00,44.57,44.58,44.52,44.56,194209.0,44.1336,44.1435,44.0841,44.1237,194209.0
2021-12-16 15:00:00,44.55,44.59,44.54,44.55,111623.0,44.1138,44.1534,44.1039,44.1138,111623.0
2021-12-16 15:10:00,44.55,44.58,44.53,44.58,39873.0,44.1138,44.1435,44.094,44.1435,39873.0
2021-12-16 15:20:00,44.58,44.63,44.57,44.62,170318.0,44.1435,44.193,44.1336,44.1831,170318.0
2021-12-16 15:30:00,44.63,44.66,44.61,44.66,120769.0,44.193,44.2228,44.1732,44.2228,120769.0
2021-12-16 15:40:00,44.65,44.66,44.6,44.61,107173.0,44.2129,44.2228,44.1633,44.1732,107173.0
2021-12-16 15:50:00,44.6,44.65,44.58,44.59,653802.0,44.1633,44.2129,44.1435,44.1534,653802.0
2021-12-17 09:30:00,44.15,44.15,43.96,44.05,227321.0,43.7177,43.7177,43.5296,43.6187,227321.0
2021-12-17 09:40:00,44.04,44.05,44.0,44.05,152538.0,43.6088,43.6187,43.5692,43.6187,152538.0
2021-12-17 09:50:00,44.06,44.09,44.01,44.04,43510.0,43.6286,43.6583,43.5791,43.6088,43510.0
2021-12-17 10:00:00,44.03,44.05,43.95,43.96,100504.0,43.5989,43.6187,43.5197,43.5296,100504.0
2021-12-17 10:10:00,43.96,43.96,43.85,43.88,125937.0,43.5296,43.5296,43.4207,43.4504,125937.0
2021-12-17 10:20:00,43.87,43.9,43.84,43.9,134037.0,43.4405,43.4702,43.4108,43.4702,134037.0
2021-12-17 10:30:00,43.91,44.04,43.9,44.03,108485.0,43.4801,43.6088,43.4702,43.5989,108485.0
2021-12-17 10:40:00,44.02,44.06,44.01,44.05,63488.0,43.589,43.6286,43.5791,43.6187,63488.0
2021-12-17 10:50:00,44.05,44.09,44.04,44.06,66683.0,43.6187,43.6583,43.6088,43.6286,66683.0
2021-12-17 11:00:00,44.06,44.08,44.04,44.06,30153.0,43.6286,43.6484,43.6088,43.6286,30153.0
2021-12-17 11:10:00,44.06,44.1,44.04,44.07,53514.0,43.6286,43.6682,43.6088,43.6385,53514.0
2021-12-17 11:20:00,44.06,44.07,44.02,44.05,35128.0,43.6286,43.6385,43.589,43.6187,35128.0
2021-12-17 11:30:00,44.05,44.09,43.97,43.98,80073.0,43.6187,43.6583,43.5395,43.5494,80073.0
2021-12-17 11:40:00,43.98,43.99,43.93,43.95,42104.0,43.5494,43.5593,43.4999,43.5197,42104.0
2021-12-17 11:50:00,43.96,44.02,43.96,44.02,32133.0,43.5296,43.589,43.5296,43.589,32133.0
2021-12-17 12:00:00,44.01,44.01,43.94,43.98,16814.0,43.5791,43.5791,43.5098,43.5494,16814.0
2021-12-17 12:10:00,43.99,44.04,43.99,44.01,22705.0,43.5593,43.6088,43.5593,43.5791,22705.0
2021-12-17 12:20:00,44.02,44.05,43.99,44.04,17858.0,43.589,43.6187,43.5593,43.6088,17858.0
2021-12-17 12:30:00,44.04,44.08,44.03,44.05,32033.0,43.6088,43.6484,43.5989,43.6187,32033.0
2021-12-17 12:40:00,44.05,44.06,44.04,44.06,22922.0,43.6187,43.6286,43.6088,43.6286,22922.0
2021-12-17 12:50:00,44.06,44.08,44.04,44.07,25015.0,43.6286,43.6484,43.6088,43.6385,25015.0
2021-12-17 13:00:00,44.06,44.08,44.05,44.05,24874.0,43.6286,43.6484,43.6187,43.6187,24874.0
2021-12-17 13:10:00,44.05,44.07,44.05,44.07,29709.0,43.6187,43.6385,43.6187,43.6385,29709.0
2021-12-17 13:20:00,44.07,44.12,44.07,44.12,25396.0,43.6385,43.688,43.6385,43.688,25396.0
2021-12-17 13:30:00,44.12,44.12,44.08,44.08,16415.0,43.688,43.688,43.6484,43.6484,16415.0
2021-12-17 13:40:00,44.09,44.11,44.08,44.11,12511.0,43.6583,43.6781,43.6484,43.6781,12511.0
2021-12-17 13:50:00,44.11,44.13,44.1,44.13,17751.0,43.6781,43.6979,43.6682,43.6979,17751.0
2021-12-17 14:00:00,44.13,44.13,44.1,44.12,13681.0,43.6979,43.6979,43.6682,43.688,13681.0
2021-12-17 14:10:00,44.12,44.13,44.11,44.12,13298.0,43.688,43.6979,43.6781,43.688,13298.0
2021-12-17 14:20:00,44.11,44.12,44.08,44.1,27208.0,43.6781,43.688,43.6484,43.6682,27208.0
2021-12-17 14:30:00,44.1,44.12,44.08,44.09,39839.0,43.6682,43.688,43.6484,43.6583,39839.0
2021-12-17 14:40:00,44.09,44.12,44.09,44.1,17868.0,43.6583,43.688,43.6583,43.6682,17868.0
2021-12-17 14:50:00,44.09,44.1,44.06,44.09,33086.0,43.6583,43.6682,43.6286,43.6583,33086.0
2021-12-17 15:00:00,44.09,44.12,44.07,44.1,28384.0,43.6583,43.688,43.6385,43.6682,28384.0
2021-12-17 15:10:00,44.1,44.11,44.04,44.06,41032.0,43.6682,43.6781,43.6088,43.6286,41032.0
2021-12-17 15:20:00,44.06,44.11,44.06,44.08,63622.0,43.6286,43.6781,43.6286,43.6484,63622.0
2021-12-17 15:30:00,44.08,44.08,44.03,44.07,37091.0,43.6484,43.6484,43.5989,43.6385,37091.0
2021-12-17 15:40:00,44.07,44.1,44.01,44.01,141965.0,43.6385,43.6682,43.5791,43.5791,141965.0
2021-12-17 15:50:00,44.02,44.05,43.97,43.97,234548.0,43.589,43.6187,43.5395,43.5395,234548.0
2021-12-20 09:30:00,43.4,43.48,43.29,43.48,422008.0,42.9751,43.0543,42.8662,43.0543,422008.0
2021-12-20 09:40:00,43.47,43.47,43.36,43.37,81852.0,43.0444,43.0444,42.9355,42.9454,81852.0
2021-12-20 09:50:00,43.37,43.45,43.34,43.42,90525.0,42.9454,43.0246,42.9157,42.9949,90525.0
2021-12-20 10:00:00,43.42,43.42,43.36,43.38,154791.0,42.9949,42.9949,42.9355,42.9553,154791.0
2021-12-20 10:10:00,43.38,43.46,43.35,43.45,264480.0,42.9553,43.0345,42.9256,43.0246,264480.0
2021-12-20 10:20:00,43.45,43.47,43.37,43.38,76168.0,43.0246,43.0444,42.9454,42.9553,76168.0
2021-12-20 10:30:00,43.38,43.44,43.36,43.44,91723.0,42.9553,43.0147,42.9355,43.0147,91723.0
2021-12-20 10:40:00,43.44,43.46,43.39,43.4,87542.0,43.0147,43.0345,42.9652,42.9751,87542.0
2021-12-20 10:50:00,43.4,43.42,43.37,43.38,51504.0,42.9751,42.9949,42.9454,42.9553,51504.0
2021-12-20 11:00:00,43.38,43.4,43.34,43.4,88986.0,42.9553,42.9751,42.9157,42.9751,88986.0
2021-12-20 11:10:00,43.4,43.41,43.36,43.41,31695.0,42.9751,42.985,42.9355,42.985,31695.0
2021-12-20 11:20:00,43.4,43.42,43.37,43.38,119289.0,42.9751,42.9949,42.9454,42.9553,119289.0
2021-12-20 11:30:00,43.38,43.4,43.33,43.37,106455.0,42.9553,42.9751,42.9058,42.9454,106455.0
2021-12-20 11:40:00,43.36,43.38,43.34,43.37,48282.0,42.9355,42.9553,42.9157,42.9454,48282.0
2021-12-20 11:50:00,43.38,43.43,43.37,43.43,43206.0,42.9553,43.0048,42.9454,43.0048,43206.0
2021-12-20 12:00:00,43.43,43.44,43.4,43.43,111149.0,43.0048,43.0147,42.9751,43.0048,111149.0
2021-12-20 12:10:00,43.43,43.52,43.42,43.5,168469.0,43.0048,43.0939,42.9949,43.0741,168469.0
2021-12-20 12:20:00,43.5,43.5,43.47,43.48,28351.0,43.0741,43.0741,43.0444,43.0543,28351.0
2021-12-20 12:30:00,43.48,43.49,43.44,43.46,46581.0,43.0543,43.0642,43.0147,43.0345,46581.0
2021-12-20 12:40:00,43.46,43.48,43.45,43.47,104346.0,43.0345,43.0543,43.0246,43.0444,104346.0
2021-12-20 12:50:00,43.47,43.5,43.45,43.46,174703.0,43.0444,43.0741,43.0246,43.0345,174703.0
2021-12-20 13:00:00,43.46,43.47,43.41,43.44,135070.0,43.0345,43.0444,42.985,43.0147,135070.0
2021-12-20 13:10:00,43.43,43.47,43.42,43.45,43701.0,43.0048,43.0444,42.9949,43.0246,43701.0
2021-12-20 13:20:00,43.44,43.46,43.43,43.45,49090.0,43.0147,43.0345,43.0048,43.0246,49090.0
2021-12-20 13:30:00,43.44,43.5,43.43,43.5,98233.0,43.0147,43.0741,43.0048,43.0741,98233.0
2021-12-20 13:40:00,43.5,43.53,43.48,43.5,65816.0,43.0741,43.1038,43.0543,43.0741,65816.0
2021-12-20 13:50:00,43.5,43.53,43.47,43.51,145037.0,43.0741,43.1038,43.0444,43.084,145037.0
2021-12-20 14:00:00,43.51,43.57,43.51,43.57,29316.0,43.084,43.1434,43.084,43.1434,29316.0
2021-12-20 14:10:00,43.57,43.59,43.54,43.59,18149.0,43.1434,43.1632,43.1137,43.1632,18149.0
2021-12-20 14:20:00,43.59,43.6,43.55,43.57,42127.0,43.1632,43.1731,43.1236,43.1434,42127.0
2021-12-20 14:30:00,43.56,43.57,43.55,43.56,68632.0,43.1335,43.1434,43.1236,43.1335,68632.0
2021-12-20 14:40:00,43.57,43.58,43.53,43.56,92811.0,43.1434,43.1533,43.1038,43.1335,92811.0
2021-12-20 14:50:00,43.56,43.61,43.56,43.58,42017.0,43.1335,43.183,43.1335,43.1533,42017.0
2021-12-20 15:00:00,43.58,43.62,43.58,43.61,51790.0,43.1533,43.1929,43.1533,43.183,51790.0
2021-12-20 15:10:00,43.61,43.62,43.59,43.6,130291.0,43.183,43.1929,43.1632,43.1731,130291.0
2021-12-20 15:20:00,43.6,43.65,43.6,43.64,22056.0,43.1731,43.2226,43.1731,43.2127,22056.0
2021-12-20 15:30:00,43.63,43.64,43.57,43.59,122936.0,43.2028,43.2127,43.1434,43.1632,122936.0
2021-12-20 15:40:00,43.59,43.6,43.56,43.58,187525.0,43.1632,43.1731,43.1335,43.1533,187525.0
2021-12-20 15:50:00,43.58,43.65,43.57,43.63,461323.0,43.1533,43.2226,43.1434,43.2028,461323.0
2021-12-21 09:30:00,44.03,44.09,43.99,44.04,156735.0,43.5989,43.6583,43.5593,43.6088,156735.0
2021-12-21 09:40:00,44.03,44.03,43.95,43.96,207969.0,43.5989,43.5989,43.5197,43.5296,207969.0
2021-12-21 09:50:00,43.95,43.99,43.93,43.97,46769.0,43.5197,43.5593,43.4999,43.5395,46769.0
2021-12-21 10:00:00,43.97,44.0,43.97,43.98,66113.0,43.5395,43.5692,43.5395,43.5494,66113.0
2021-12-21 10:10:00,43.98,44.05,43.97,44.02,82069.0,43.5494,43.6187,43.5395,43.589,82069.0
2021-12-21 10:20:00,44.03,44.03,43.93,43.95,48421.0,43.5989,43.5989,43.4999,43.5197,48421.0
2021-12-21 10:30:00,43.96,43.97,43.94,43.96,24401.0,43.5296,43.5395,43.5098,43.5296,24401.0
2021-12-21 10:40:00,43.97,43.99,43.96,43.97,71628.0,43.5395,43.5593,43.5296,43.5395,71628.0
2021-12-21 10:50:00,43.97,44.0,43.96,43.98,54922.0,43.5395,43.5692,43.5296,43.5494,54922.0
2021-12-21 11:00:00,43.98,44.04,43.96,44.04,23616.0,43.5494,43.6088,43.5296,43.6088,23616.0
2021-12-21 11:10:00,44.04,44.07,44.02,44.07,75972.0,43.6088,43.6385,43.589,43.6385,75972.0
2021-12-21 11:20:00,44.06,44.06,44.03,44.04,29858.0,43.6286,43.6286,43.5989,43.6088,29858.0
2021-12-21 11:30:00,44.05,44.06,44.03,44.06,70888.0,43.6187,43.6286,43.5989,43.6286,70888.0
2021-12-21 11:40:00,44.06,44.11,44.05,44.08,38056.0,43.6286,43.6781,43.6187,43.6484,38056.0
2021-12-21 11:50:00,44.08,44.09,44.06,44.07,34416.0,43.6484,43.6583,43.6286,43.6385,34416.0
2021-12-21 12:00:00,44.08,44.09,44.06,44.07,15233.0,43.6484,43.6583,43.6286,43.6385,15233.0
2021-12-21 12:10:00,44.08,44.09,44.06,44.08,22998.0,43.6484,43.6583,43.6286,43.6484,22998.0
2021-12-21 12:20:00,44.08,44.09,44.07,44.08,18658.0,43.6484,43.6583,43.6385,43.6484,18658.0
2021-12-21 12:30:00,44.09,44.1,44.08,44.09,17030.0,43.6583,43.6682,43.6484,43.6583,17030.0
2021-12-21 12:40:00,44.09,44.1,44.07,44.08,39244.0,43.6583,43.6682,43.6385,43.6484,39244.0
2021-12-21 12:50:00,44.07,44.1,44.07,44.09,54032.0,43.6385,43.6682,43.6385,43.6583,54032.0
2021-12-21 13:00:00,44.09,44.1,44.08,44.09,11256.0,43.6583,43.6682,43.6484,43.6583,11256.0
2021-12-21 13:10:00,44.09,44.09,44.07,44.08,6163.0,43.6583,43.6583,43.6385,43.6484,6163.0
2021-12-21 13:20:00,44.08,44.11,44.07,44.11,6895.0,43.6484,43.6781,43.6385,43.6781,6895.0
2021-12-21 13:30:00,44.12,44.14,44.11,44.14,16730.0,43.688,43.7078,43.6781,43.7078,16730.0
2021-12-21 13:40:00,44.14,44.15,44.13,44.13,6738.0,43.7078,43.7177,43.6979,43.6979,6738.0
2021-12-21 13:50:00,44.14,44.14,44.12,44.13,30824.0,43.7078,43.7078,43.688,43.6979,30824.0
2021-12-21 14:00:00,44.12,44.15,44.11,44.12,38452.0,43.688,43.7177,43.6781,43.688,38452.0
2021-12-21 14:10:00,44.12,44.15,44.12,44.13,9445.0,43.688,43.7177,43.688,43.6979,9445.0
2021-12-21 14:20:00,44.13,44.14,44.12,44.14,40662.0,43.6979,43.7078,43.688,43.7078,40662.0
2021-12-21 14:30:00,44.14,44.14,44.09,44.09,29941.0,43.7078,43.7078,43.6583,43.6583,29941.0
2021-12-21 14:40:00,44.09,44.13,44.08,44.13,49500.0,43.6583,43.6979,43.6484,43.6979,49500.0
2021-12-21 14:50:00,44.13,44.13,44.1,44.13,19506.0,43.6979,43.6979,43.6682,43.6979,19506.0
2021-12-21 15:00:00,44.13,44.14,44.11,44.11,14941.0,43.6979,43.7078,43.6781,43.6781,14941.0
2021-12-21 15:10:00,44.12,44.14,44.12,44.14,18344.0,43.688,43.7078,43.688,43.7078,18344.0
2021-12-21 15:20:00,44.14,44.15,44.12,44.14,12843.0,43.7078,43.7177,43.688,43.7078,12843.0
2021-12-21 15:30:00,44.13,44.14,44.1,44.11,33531.0,43.6979,43.7078,43.6682,43.6781,33531.0
2021-12-21 15:40:00,44.11,44.11,44.06,44.09,84087.0,43.6781,43.6781,43.6286,43.6583,84087.0
2021-12-21 15:50:00,44.09,44.16,44.09,44.12,304913.0,43.6583,43.7276,43.6583,43.688,304913.0
2021-12-22 09:30:00,44.54,44.62,44.39,44.6,149721.0,44.1039,44.1831,43.9554,44.1633,149721.0
2021-12-22 09:40:00,44.6,44.61,44.54,44.55,108453.0,44.1633,44.1732,44.1039,44.1138,108453.0
2021-12-22 09:50:00,44.55,44.58,44.52,44.56,114915.0,44.1138,44.1435,44.0841,44.1237,114915.0
2021-12-22 10:00:00,44.56,44.6,44.55,44.59,135420.0,44.1237,44.1633,44.1138,44.1534,135420.0
2021-12-22 10:10:00,44.6,44.69,44.6,44.67,57486.0,44.1633,44.2525,44.1633,44.2327,57486.0
2021-12-22 10:20:00,44.68,44.72,44.66,44.69,165615.0,44.2426,44.2822,44.2228,44.2525,165615.0
2021-12-22 10:30:00,44.69,44.72,44.67,44.72,33512.0,44.2525,44.2822,44.2327,44.2822,33512.0
2021-12-22 10:40:00,44.72,44.73,44.68,44.7,45614.0,44.2822,44.2921,44.2426,44.2624,45614.0
2021-12-22 10:50:00,44.7,44.74,44.69,44.72,41726.0,44.2624,44.302,44.2525,44.2822,41726.0
2021-12-22 11:00:00,44.73,44.75,44.72,44.75,32717.0,44.2921,44.3119,44.2822,44.3119,32717.0
2021-12-22 11:10:00,44.75,44.76,44.73,44.75,119064.0,44.3119,44.3218,44.2921,44.3119,119064.0
2021-12-22 11:20:00,44.75,44.77,44.74,44.77,45629.0,44.3119,44.3317,44.302,44.3317,45629.0
2021-12-22 11:30:00,44.77,44.78,44.75,44.76,17759.0,44.3317,44.3416,44.3119,44.3218,17759.0
2021-12-22 11:40:00,44.76,44.76,44.74,44.75,66138.0,44.3218,44.3218,44.302,44.3119,66138.0
2021-12-22 11:50:00,44.75,44.75,44.66,44.7,1198711.0,44.3119,44.3119,44.2228,44.2624,1198711.0
2021-12-22 12:00:00,44.7,44.71,44.69,44.71,40238.0,44.2624,44.2723,44.2525,44.2723,40238.0
2021-12-22 12:10:00,44.7,44.73,44.7,44.73,65784.0,44.2624,44.2921,44.2624,44.2921,65784.0
2021-12-22 12:20:00,44.73,44.75,44.72,44.74,71463.0,44.2921,44.3119,44.2822,44.302,71463.0
2021-12-22 12:30:00,44.74,44.75,44.73,44.73,40070.0,44.302,44.3119,44.2921,44.2921,40070.0
2021-12-22 12:40:00,44.73,44.76,44.73,44.74,73024.0,44.2921,44.3218,44.2921,44.302,73024.0
2021-12-22 12:50:00,44.74,44.76,44.74,44.75,21108.0,44.302,44.3218,44.302,44.3119,21108.0
2021-12-22 13:00:00,44.76,44.76,44.72,44.72,204969.0,44.3218,44.3218,44.2822,44.2822,204969.0
2021-12-22 13:10:00,44.72,44.73,44.71,44.72,20733.0,44.2822,44.2921,44.2723,44.2822,20733.0
2021-12-22 13:20:00,44.72,44.73,44.71,44.73,19097.0,44.2822,44.2921,44.2723,44.2921,19097.0
2021-12-22 13:30:00,44.73,44.74,44.7,44.7,23210.0,44.2921,44.302,44.2624,44.2624,23210.0
2021-12-22 13:40:00,44.7,44.72,44.69,44.71,17752.0,44.2624,44.2822,44.2525,44.2723,17752.0
2021-12-22 13:50:00,44.71,44.72,44.7,44.71,17456.0,44.2723,44.2822,44.2624,44.2723,17456.0
2021-12-22 14:00:00,44.7,44.71,44.67,44.68,39989.0,44.2624,44.2723,44.2327,44.2426,39989.0
2021-12-22 14:10:00,44.69,44.7,44.68,44.7,28831.0,44.2525,44.2624,44.2426,44.2624,28831.0
2021-12-22 14:20:00,44.69,44.71,44.68,44.69,28596.0,44.2525,44.2723,44.2426,44.2525,28596.0
2021-12-22 14:30:00,44.69,44.71,44.69,44.71,22650.0,44.2525,44.2723,44.2525,44.2723,22650.0
2021-12-22 14:40:00,44.71,44.71,44.69,44.7,101869.0,44.2723,44.2723,44.2525,44.2624,101869.0
2021-12-22 14:50:00,44.69,44.72,44.69,44.7,76314.0,44.2525,44.2822,44.2525,44.2624,76314.0
2021-12-22 15:00:00,44.7,44.7,44.69,44.7,14784.0,44.2624,44.2624,44.2525,44.2624,14784.0
2021-12-22 15:10:00,44.7,44.71,44.69,44.69,17111.0,44.2624,44.2723,44.2525,44.2525,17111.0
2021-12-22 15:20:00,44.69,44.72,44.69,44.72,63634.0,44.2525,44.2822,44.2525,44.2822,63634.0
2021-12-22 15:30:00,44.72,44.74,44.71,44.73,86956.0,44.2822,44.302,44.2723,44.2921,86956.0
2021-12-22 15:40:00,44.73,44.75,44.72,44.73,158879.0,44.2921,44.3119,44.2822,44.2921,158879.0
2021-12-22 15:50:00,44.73,44.76,44.73,44.75,174406.0,44.2921,44.3218,44.2921,44.3119,174406.0
2021-12-23 09:30:00,44.96,45.17,44.96,45.0,219171.0,44.5198,44.7278,44.5198,44.5594,219171.0
2021-12-23 09:40:00,45.0,45.0,44.91,44.93,237199.0,44.5594,44.5594,44.4703,44.4901,237199.0
2021-12-23 09:50:00,44.93,44.94,44.88,44.93,15773.0,44.4901,44.5,44.4406,44.4901,15773.0
2021-12-23 10:00:00,44.94,45.0,44.91,44.99,46480.0,44.5,44.5594,44.4703,44.5495,46480.0
2021-12-23 10:10:00,44.98,45.06,44.97,45.05,56990.0,44.5396,44.6188,44.5297,44.6089,56990.0
2021-12-23 10:20:00,45.05,45.09,45.03,45.04,67588.0,44.6089,44.6485,44.5891,44.599,67588.0
2021-12-23 10:30:00,45.04,45.06,45.01,45.04,83161.0,44.599,44.6188,44.5693,44.599,83161.0
2021-12-23 10:40:00,45.04,45.05,45.03,45.05,29979.0,44.599,44.6089,44.5891,44.6089,29979.0
2021-12-23 10:50:00,45.05,45.09,45.04,45.09,55770.0,44.6089,44.6485,44.599,44.6485,55770.0
2021-12-23 11:00:00,45.09,45.11,45.06,45.09,136603.0,44.6485,44.6683,44.6188,44.6485,136603.0
2021-12-23 11:10:00,45.09,45.11,45.08,45.09,21083.0,44.6485,44.6683,44.6386,44.6485,21083.0
2021-12-23 11:20:00,45.1,45.11,45.07,45.07,46082.0,44.6584,44.6683,44.6287,44.6287,46082.0
2021-12-23 11:30:00,45.08,45.1,45.07,45.1,64730.0,44.6386,44.6584,44.6287,44.6584,64730.0
2021-12-23 11:40:00,45.11,45.11,45.07,45.09,69252.0,44.6683,44.6683,44.6287,44.6485,69252.0
2021-12-23 11:50:00,45.09,45.12,45.08,45.12,17693.0,44.6485,44.6783,44.6386,44.6783,17693.0
2021-12-23 12:00:00,45.11,45.11,45.08,45.09,29677.0,44.6683,44.6683,44.6386,44.6485,29677.0
2021-12-23 12:10:00,45.09,45.11,45.09,45.1,10714.0,44.6485,44.6683,44.6485,44.6584,10714.0
2021-12-23 12:20:00,45.1,45.11,45.08,45.09,35974.0,44.6584,44.6683,44.6386,44.6485,35974.0
2021-12-23 12:30:00,45.09,45.11,45.09,45.11,34585.0,44.6485,44.6683,44.6485,44.6683,34585.0
2021-12-23 12:40:00,45.11,45.12,45.1,45.1,16834.0,44.6683,44.6783,44.6584,44.6584,16834.0
2021-12-23 12:50:00,45.11,45.12,45.09,45.12,17642.0,44.6683,44.6783,44.6485,44.6783,17642.0
2021-12-23 13:00:00,45.12,45.12,45.1,45.1,26866.0,44.6783,44.6783,44.6584,44.6584,26866.0
2021-12-23 13:10:00,45.1,45.11,45.08,45.09,40273.0,44.6584,44.6683,44.6386,44.6485,40273.0
2021-12-23 13:20:00,45.09,45.12,45.09,45.12,14506.0,44.6485,44.6783,44.6485,44.6783,14506.0
2021-12-23 13:30:00,45.11,45.11,45.09,45.09,16232.0,44.6683,44.6683,44.6485,44.6485,16232.0
2021-12-23 13:40:00,45.1,45.11,45.09,45.11,9082.0,44.6584,44.6683,44.6485,44.6683,9082.0
2021-12-23 13:50:00,45.11,45.11,45.1,45.11,10178.0,44.6683,44.6683,44.6584,44.6683,10178.0
2021-12-23 14:00:00,45.11,45.12,45.1,45.11,13378.0,44.6683,44.6783,44.6584,44.6683,13378.0
2021-12-23 14:10:00,45.12,45.12,45.1,45.11,15593.0,44.6783,44.6783,44.6584,44.6683,15593.0
2021-12-23 14:20:00,45.11,45.12,45.1,45.11,72742.0,44.6683,44.6783,44.6584,44.6683,72742.0
2021-12-23 14:30:00,45.11,45.11,45.09,45.09,19181.0,44.6683,44.6683,44.6485,44.6485,19181.0
2021-12-23 14:40:00,45.09,45.11,45.09,45.11,9539.0,44.6485,44.6683,44.6485,44.6683,9539.0
2021-12-23 14:50:00,45.11,45.12,45.1,45.12,24571.0,44.6683,44.6783,44.6584,44.6783,24571.0
2021-12-23 15:00:00,45.11,45.12,45.09,45.11,15887.0,44.6683,44.6783,44.6485,44.6683,15887.0
2021-12-23 15:10:00,45.11,45.12,45.09,45.09,25434.0,44.6683,44.6783,44.6485,44.6485,25434.0
2021-12-23 15:20:00,45.09,45.1,45.08,45.09,45632.0,44.6485,44.6584,44.6386,44.6485,45632.0
2021-12-23 15:30:00,45.09,45.1,45.08,45.09,38365.0,44.6485,44.6584,44.6386,44.6485,38365.0
2021-12-23 15:40:00,45.09,45.11,45.09,45.11,63975.0,44.6485,44.6683,44.6485,44.6683,63975.0
2021-12-23 15:50:00,45.11,45.12,45.08,45.1,178691.0,44.6683,44.6783,44.6386,44.6584,178691.0
2021-12-27 09:30:00,45.09,45.15,45.05,45.13,80060.0,44.6485,44.708,44.6089,44.6882,80060.0
2021-12-27 09:40:00,45.13,45.2,45.13,45.19,66708.0,44.6882,44.7575,44.6882,44.7476,66708.0
2021-12-27 09:50:00,45.19,45.21,45.15,45.17,45286.0,44.7476,44.7674,44.708,44.7278,45286.0
2021-12-27 10:00:00,45.16,45.19,45.14,45.19,49934.0,44.7179,44.7476,44.6981,44.7476,49934.0
2021-12-27 10:10:00,45.19,45.21,45.18,45.2,32169.0,44.7476,44.7674,44.7377,44.7575,32169.0
2021-12-27 10:20:00,45.2,45.24,45.2,45.24,49076.0,44.7575,44.7971,44.7575,44.7971,49076.0
2021-12-27 10:30:00,45.24,45.26,45.22,45.25,31606.0,44.7971,44.8169,44.7773,44.807,31606.0
2021-12-27 10:40:00,45.25,45.26,45.23,45.24,22791.0,44.807,44.8169,44.7872,44.7971,22791.0
2021-12-27 10:50:00,45.25,45.28,45.23,45.27,31170.0,44.807,44.8367,44.7872,44.8268,31170.0
2021-12-27 11:00:00,45.28,45.29,45.26,45.27,28631.0,44.8367,44.8466,44.8169,44.8268,28631.0
2021-12-27 11:10:00,45.27,45.3,45.25,45.26,66337.0,44.8268,44.8565,44.807,44.8169,66337.0
2021-12-27 11:20:00,45.26,45.31,45.24,45.3,50360.0,44.8169,44.8664,44.7971,44.8565,50360.0
2021-12-27 11:30:00,45.29,45.3,45.26,45.29,16913.0,44.8466,44.8565,44.8169,44.8466,16913.0
2021-12-27 11:40:00,45.29,45.29,45.26,45.27,27019.0,44.8466,44.8466,44.8169,44.8268,27019.0
2021-12-27 11:50:00,45.27,45.27,45.26,45.27,17589.0,44.8268,44.8268,44.8169,44.8268,17589.0
2021-12-27 12:00:00,45.27,45.28,45.26,45.27,29255.0,44.8268,44.8367,44.8169,44.8268,29255.0
2021-12-27 12:10:00,45.28,45.29,45.27,45.29,14860.0,44.8367,44.8466,44.8268,44.8466,14860.0
2021-12-27 12:20:00,45.28,45.29,45.28,45.29,13103.0,44.8367,44.8466,44.8367,44.8466,13103.0
2021-12-27 12:30:00,45.29,45.29,45.28,45.28,14537.0,44.8466,44.8466,44.8367,44.8367,14537.0
2021-12-27 12:40:00,45.29,45.29,45.28,45.28,7957.0,44.8466,44.8466,44.8367,44.8367,7957.0
2021-12-27 12:50:00,45.29,45.31,45.28,45.3,22496.0,44.8466,44.8664,44.8367,44.8565,22496.0
2021-12-27 13:00:00,45.3,45.31,45.29,45.3,10487.0,44.8565,44.8664,44.8466,44.8565,10487.0
2021-12-27 13:10:00,45.3,45.32,45.29,45.31,7050.0,44.8565,44.8763,44.8466,44.8664,7050.0
2021-12-27 13:20:00,45.31,45.33,45.31,45.33,4374.0,44.8664,44.8862,44.8664,44.8862,4374.0
2021-12-27 13:30:00,45.32,45.33,45.31,45.31,32441.0,44.8763,44.8862,44.8664,44.8664,32441.0
2021-12-27 13:40:00,45.32,45.33,45.3,45.3,28437.0,44.8763,44.8862,44.8565,44.8565,28437.0
2021-12-27 13:50:00,45.3,45.32,45.3,45.32,5075.0,44.8565,44.8763,44.8565,44.8763,5075.0
2021-12-27 14:00:00,45.32,45.32,45.31,45.31,8727.0,44.8763,44.8763,44.8664,44.8664,8727.0
2021-12-27 14:10:00,45.32,45.32,45.31,45.32,2962.0,44.8763,44.8763,44.8664,44.8763,2962.0
2021-12-27 14:20:00,45.32,45.33,45.31,45.33,15813.0,44.8763,44.8862,44.8664,44.8862,15813.0
2021-12-27 14:30:00,45.33,45.34,45.33,45.34,9076.0,44.8862,44.8961,44.8862,44.8961,9076.0
2021-12-27 14:40:00,45.34,45.34,45.32,45.34,52527.0,44.8961,44.8961,44.8763,44.8961,52527.0
2021-12-27 14:50:00,45.34,45.34,45.33,45.34,7802.0,44.8961,44.8961,44.8862,44.8961,7802.0
2021-12-27 15:00:00,45.34,45.34,45.31,45.32,14463.0,44.8961,44.8961,44.8664,44.8763,14463.0
2021-12-27 15:10:00,45.32,45.32,45.3,45.3,7704.0,44.8763,44.8763,44.8565,44.8565,7704.0
2021-12-27 15:20:00,45.3,45.32,45.3,45.32,18450.0,44.8565,44.8763,44.8565,44.8763,18450.0
2021-12-27 15:30:00,45.32,45.32,45.3,45.3,45281.0,44.8763,44.8763,44.8565,44.8565,45281.0
2021-12-27 15:40:00,45.3,45.35,45.3,45.34,38876.0,44.8565,44.906,44.8565,44.8961,38876.0
2021-12-27 15:50:00,45.34,45.38,45.34,45.36,136249.0,44.8961,44.9357,44.8961,44.9159,136249.0
2021-12-28 09:30:00,45.55,45.65,45.52,45.63,122772.0,45.104,45.2031,45.0743,45.1833,122772.0
2021-12-28 09:40:00,45.63,45.68,45.57,45.59,135063.0,45.1833,45.2328,45.1238,45.1436,135063.0
2021-12-28 09:50:00,45.58,45.65,45.57,45.63,21993.0,45.1337,45.2031,45.1238,45.1833,21993.0
2021-12-28 10:00:00,45.63,45.65,45.57,45.58,55634.0,45.1833,45.2031,45.1238,45.1337,55634.0
2021-12-28 10:10:00,45.58,45.6,45.56,45.59,48691.0,45.1337,45.1536,45.1139,45.1436,48691.0
2021-12-28 10:20:00,45.59,45.62,45.58,45.6,67292.0,45.1436,45.1734,45.1337,45.1536,67292.0
2021-12-28 10:30:00,45.6,45.62,45.59,45.59,12875.0,45.1536,45.1734,45.1436,45.1436,12875.0
2021-12-28 10:40:00,45.58,45.6,45.57,45.58,14230.0,45.1337,45.1536,45.1238,45.1337,14230.0
2021-12-28 10:50:00,45.58,45.6,45.57,45.59,17249.0,45.1337,45.1536,45.1238,45.1436,17249.0
2021-12-28 11:00:00,45.59,45.61,45.58,45.59,18454.0,45.1436,45.1635,45.1337,45.1436,18454.0
2021-12-28 11:10:00,45.59,45.61,45.57,45.58,106692.0,45.1436,45.1635,45.1238,45.1337,106692.0
2021-12-28 11:20:00,45.58,45.6,45.55,45.57,20707.0,45.1337,45.1536,45.104,45.1238,20707.0
2021-12-28 11:30:00,45.58,45.6,45.56,45.59,37707.0,45.1337,45.1536,45.1139,45.1436,37707.0
2021-12-28 11:40:00,45.59,45.6,45.56,45.57,11594.0,45.1436,45.1536,45.1139,45.1238,11594.0
2021-12-28 11:50:00,45.58,45.6,45.57,45.59,9703.0,45.1337,45.1536,45.1238,45.1436,9703.0
2021-12-28 12:00:00,45.59,45.6,45.57,45.59,14027.0,45.1436,45.1536,45.1238,45.1436,14027.0
2021-12-28 12:10:00,45.59,45.61,45.58,45.6,31754.0,45.1436,45.1635,45.1337,45.1536,31754.0
2021-12-28 12:20:00,45.6,45.62,45.6,45.6,28731.0,45.1536,45.1734,45.1536,45.1536,28731.0
2021-12-28 12:30:00,45.59,45.59,45.55,45.58,63282.0,45.1436,45.1436,45.104,45.1337,63282.0
2021-12-28 12:40:00,45.58,45.59,45.54,45.55,192717.0,45.1337,45.1436,45.0941,45.104,192717.0
2021-12-28 12:50:00,45.55,45.57,45.54,45.56,28475.0,45.104,45.1238,45.0941,45.1139,28475.0
2021-12-28 13:00:00,45.56,45.58,45.54,45.58,28497.0,45.1139,45.1337,45.0941,45.1337,28497.0
2021-12-28 13:10:00,45.58,45.59,45.56,45.56,16455.0,45.1337,45.1436,45.1139,45.1139,16455.0
2021-12-28 13:20:00,45.57,45.6,45.56,45.59,19325.0,45.1238,45.1536,45.1139,45.1436,19325.0
2021-12-28 13:30:00,45.59,45.59,45.57,45.57,24854.0,45.1436,45.1436,45.1238,45.1238,24854.0
2021-12-28 13:40:00,45.58,45.59,45.57,45.58,15904.0,45.1337,45.1436,45.1238,45.1337,15904.0
2021-12-28 13:50:00,45.58,45.6,45.58,45.6,16074.0,45.1337,45.1536,45.1337,45.1536,16074.0
2021-12-28 14:00:00,45.59,45.59,45.56,45.56,16978.0,45.1436,45.1436,45.1139,45.1139,16978.0
2021-12-28 14:10:00,45.56,45.58,45.56,45.57,16087.0,45.1139,45.1337,45.1139,45.1238,16087.0
2021-12-28 14:20:00,45.58,45.58,45.57,45.58,23851.0,45.1337,45.1337,45.1238,45.1337,23851.0
2021-12-28 14:30:00,45.58,45.58,45.57,45.57,9849.0,45.1337,45.1337,45.1238,45.1238,9849.0
2021-12-28 14:40:00,45.58,45.58,45.55,45.55,26073.0,45.1337,45.1337,45.104,45.104,26073.0
2021-12-28 14:50:00,45.56,45.58,45.56,45.58,10890.0,45.1139,45.1337,45.1139,45.1337,10890.0
2021-12-28 15:00:00,45.58,45.58,45.55,45.58,21584.0,45.1337,45.1337,45.104,45.1337,21584.0
2021-12-28 15:10:00,45.57,45.59,45.56,45.57,8410.0,45.1238,45.1436,45.1139,45.1238,8410.0
2021-12-28 15:20:00,45.57,45.58,45.55,45.55,9226.0,45.1238,45.1337,45.104,45.104,9226.0
2021-12-28 15:30:00,45.56,45.57,45.53,45.56,40707.0,45.1139,45.1238,45.0842,45.1139,40707.0
2021-12-28 15:40:00,45.56,45.58,45.56,45.57,35879.0,45.1139,45.1337,45.1139,45.1238,35879.0
2021-12-28 15:50:00,45.56,45.57,45.46,45.5,397765.0,45.1139,45.1238,45.0149,45.0545,397765.0
2021-12-29 09:30:00,45.74,45.74,45.62,45.63,70869.0,45.2922,45.2922,45.1734,45.1833,70869.0
2021-12-29 09:40:00,45.64,45.66,45.58,45.61,69368.0,45.1932,45.213,45.1337,45.1635,69368.0
2021-12-29 09:50:00,45.61,45.61,45.56,45.56,73709.0,45.1635,45.1635,45.1139,45.1139,73709.0
2021-12-29 10:00:00,45.55,45.57,45.5,45.52,49525.0,45.104,45.1238,45.0545,45.0743,49525.0
2021-12-29 10:10:00,45.52,45.53,45.44,45.49,68773.0,45.0743,45.0842,44.9951,45.0446,68773.0
2021-12-29 10:20:00,45.48,45.5,45.47,45.48,37333.0,45.0347,45.0545,45.0248,45.0347,37333.0
2021-12-29 10:30:00,45.48,45.53,45.48,45.52,51279.0,45.0347,45.0842,45.0347,45.0743,51279.0
2021-12-29 10:40:00,45.53,45.63,45.52,45.59,75401.0,45.0842,45.1833,45.0743,45.1436,75401.0
2021-12-29 10:50:00,45.59,45.62,45.57,45.59,81155.0,45.1436,45.1734,45.1238,45.1436,81155.0
2021-12-29 11:00:00,45.59,45.62,45.57,45.62,66154.0,45.1436,45.1734,45.1238,45.1734,66154.0
2021-12-29 11:10:00,45.61,45.62,45.58,45.62,40716.0,45.1635,45.1734,45.1337,45.1734,40716.0
2021-12-29 11:20:00,45.62,45.67,45.62,45.63,258007.0,45.1734,45.2229,45.1734,45.1833,258007.0
2021-12-29 11:30:00,45.63,45.64,45.61,45.62,131899.0,45.1833,45.1932,45.1635,45.1734,131899.0
2021-12-29 11:40:00,45.62,45.67,45.61,45.66,110483.0,45.1734,45.2229,45.1635,45.213,110483.0
2021-12-29 11:50:00,45.66,45.66,45.63,45.64,97409.0,45.213,45.213,45.1833,45.1932,97409.0
2021-12-29 12:00:00,45.64,45.66,45.63,45.64,36637.0,45.1932,45.213,45.1833,45.1932,36637.0
2021-12-29 12:10:00,45.64,45.65,45.63,45.64,57503.0,45.1932,45.2031,45.1833,45.1932,57503.0
2021-12-29 12:20:00,45.64,45.65,45.62,45.63,32866.0,45.1932,45.2031,45.1734,45.1833,32866.0
2021-12-29 12:30:00,45.63,45.66,45.62,45.64,89309.0,45.1833,45.213,45.1734,45.1932,89309.0
2021-12-29 12:40:00,45.65,45.65,45.63,45.64,43130.0,45.2031,45.2031,45.1833,45.1932,43130.0
2021-12-29 12:50:00,45.64,45.66,45.64,45.66,26967.0,45.1932,45.213,45.1932,45.213,26967.0
2021-12-29 13:00:00,45.66,45.67,45.65,45.67,70240.0,45.213,45.2229,45.2031,45.2229,70240.0
2021-12-29 13:10:00,45.67,45.68,45.66,45.66,67530.0,45.2229,45.2328,45.213,45.213,67530.0
2021-12-29 13:20:00,45.66,45.67,45.65,45.66,36570.0,45.213,45.2229,45.2031,45.213,36570.0
2021-12-29 13:30:00,45.67,45.68,45.66,45.67,101120.0,45.2229,45.2328,45.213,45.2229,101120.0
2021-12-29 13:40:00,45.68,45.69,45.67,45.69,47435.0,45.2328,45.2427,45.2229,45.2427,47435.0
2021-12-29 13:50:00,45.69,45.71,45.68,45.71,42119.0,45.2427,45.2625,45.2328,45.2625,42119.0
2021-12-29 14:00:00,45.71,45.71,45.7,45.71,40717.0,45.2625,45.2625,45.2526,45.2625,40717.0
2021-12-29 14:10:00,45.71,45.74,45.7,45.72,253798.0,45.2625,45.2922,45.2526,45.2724,253798.0
2021-12-29 14:20:00,45.73,45.75,45.72,45.74,81099.0,45.2823,45.3021,45.2724,45.2922,81099.0
2021-12-29 14:30:00,45.75,45.75,45.73,45.75,33865.0,45.3021,45.3021,45.2823,45.3021,33865.0
2021-12-29 14:40:00,45.74,45.75,45.73,45.75,70192.0,45.2922,45.3021,45.2823,45.3021,70192.0
2021-12-29 14:50:00,45.75,45.76,45.74,45.75,89230.0,45.3021,45.312,45.2922,45.3021,89230.0
2021-12-29 15:00:00,45.76,45.76,45.74,45.76,126458.0,45.312,45.312,45.2922,45.312,126458.0
2021-12-29 15:10:00,45.76,45.76,45.74,45.75,32988.0,45.312,45.312,45.2922,45.3021,32988.0
2021-12-29 15:20:00,45.75,45.76,45.75,45.76,49814.0,45.3021,45.312,45.3021,45.312,49814.0
2021-12-29 15:30:00,45.76,45.77,45.75,45.76,83584.0,45.312,45.3219,45.3021,45.312,83584.0
2021-12-29 15:40:00,45.76,45.76,45.75,45.76,61297.0,45.312,45.312,45.3021,45.312,61297.0
2021-12-29 15:50:00,45.76,45.78,45.75,45.78,545676.0,45.312,45.3318,45.3021,45.3318,545676.0
2021-12-30 09:30:00,45.76,45.93,45.76,45.93,67147.0,45.3418,45.5102,45.3418,45.5102,67147.0
2021-12-30 09:40:00,45.92,45.92,45.88,45.9,316520.0,45.5003,45.5003,45.4607,45.4805,316520.0
2021-12-30 09:50:00,45.9,45.92,45.89,45.91,84689.0,45.4805,45.5003,45.4706,45.4904,84689.0
2021-12-30 10:00:00,45.91,45.95,45.89,45.94,102609.0,45.4904,45.53,45.4706,45.5201,102609.0
2021-12-30 10:10:00,45.93,45.93,45.89,45.9,54926.0,45.5102,45.5102,45.4706,45.4805,54926.0
2021-12-30 10:20:00,45.9,45.91,45.87,45.88,85235.0,45.4805,45.4904,45.4508,45.4607,85235.0
2021-12-30 10:30:00,45.88,45.9,45.86,45.87,41162.0,45.4607,45.4805,45.4409,45.4508,41162.0
2021-12-30 10:40:00,45.87,45.88,45.82,45.83,40094.0,45.4508,45.4607,45.4012,45.4111,40094.0
2021-12-30 10:50:00,45.82,45.86,45.8,45.82,389293.0,45.4012,45.4409,45.3814,45.4012,389293.0
2021-12-30 11:00:00,45.81,45.85,45.8,45.82,97541.0,45.3913,45.4309,45.3814,45.4012,97541.0
2021-12-30 11:10:00,45.82,45.85,45.82,45.84,33755.0,45.4012,45.4309,45.4012,45.421,33755.0
2021-12-30 11:20:00,45.85,45.85,45.82,45.84,57075.0,45.4309,45.4309,45.4012,45.421,57075.0
2021-12-30 11:30:00,45.84,45.85,45.83,45.84,31395.0,45.421,45.4309,45.4111,45.421,31395.0
2021-12-30 11:40:00,45.84,45.86,45.84,45.86,18899.0,45.421,45.4409,45.421,45.4409,18899.0
2021-12-30 11:50:00,45.85,45.85,45.81,45.82,46412.0,45.4309,45.4309,45.3913,45.4012,46412.0
2021-12-30 12:00:00,45.81,45.83,45.8,45.81,35101.0,45.3913,45.4111,45.3814,45.3913,35101.0
2021-12-30 12:10:00,45.81,45.82,45.78,45.78,14586.0,45.3913,45.4012,45.3616,45.3616,14586.0
2021-12-30 12:20:00,45.78,45.79,45.76,45.79,16695.0,45.3616,45.3715,45.3418,45.3715,16695.0
2021-12-30 12:30:00,45.78,45.79,45.77,45.78,21327.0,45.3616,45.3715,45.3517,45.3616,21327.0
2021-12-30 12:40:00,45.78,45.78,45.77,45.78,8258.0,45.3616,45.3616,45.3517,45.3616,8258.0
2021-12-30 12:50:00,45.78,45.78,45.77,45.78,9248.0,45.3616,45.3616,45.3517,45.3616,9248.0
2021-12-30 13:00:00,45.78,45.78,45.76,45.78,16954.0,45.3616,45.3616,45.3418,45.3616,16954.0
2021-12-30 13:10:00,45.77,45.77,45.75,45.76,19124.0,45.3517,45.3517,45.3319,45.3418,19124.0
2021-12-30 13:20:00,45.76,45.78,45.75,45.77,26903.0,45.3418,45.3616,45.3319,45.3517,26903.0
2021-12-30 13:30:00,45.77,45.79,45.76,45.78,31957.0,45.3517,45.3715,45.3418,45.3616,31957.0
2021-12-30 13:40:00,45.78,45.79,45.77,45.78,27995.0,45.3616,45.3715,45.3517,45.3616,27995.0
2021-12-30 13:50:00,45.78,45.81,45.77,45.8,38609.0,45.3616,45.3913,45.3517,45.3814,38609.0
2021-12-30 14:00:00,45.8,45.81,45.74,45.76,26236.0,45.3814,45.3913,45.322,45.3418,26236.0
2021-12-30 14:10:00,45.76,45.8,45.76,45.8,9770.0,45.3418,45.3814,45.3418,45.3814,9770.0
2021-12-30 14:20:00,45.79,45.81,45.78,45.8,34540.0,45.3715,45.3913,45.3616,45.3814,34540.0
2021-12-30 14:30:00,45.79,45.8,45.78,45.79,28997.0,45.3715,45.3814,45.3616,45.3715,28997.0
2021-12-30 14:40:00,45.79,45.8,45.78,45.8,22368.0,45.3715,45.3814,45.3616,45.3814,22368.0
2021-12-30 14:50:00,45.8,45.81,45.79,45.8,11811.0,45.3814,45.3913,45.3715,45.3814,11811.0
2021-12-30 15:00:00,45.81,45.81,45.79,45.8,9100.0,45.3913,45.3913,45.3715,45.3814,9100.0
2021-12-30 15:10:00,45.79,45.81,45.77,45.81,18550.0,45.3715,45.3913,45.3517,45.3913,18550.0
2021-12-30 15:20:00,45.81,45.82,45.78,45.79,13852.0,45.3913,45.4012,45.3616,45.3715,13852.0
2021-12-30 15:30:00,45.79,45.8,45.78,45.8,134366.0,45.3715,45.3814,45.3616,45.3814,134366.0
2021-12-30 15:40:00,45.8,45.8,45.77,45.77,41480.0,45.3814,45.3814,45.3517,45.3517,41480.0
2021-12-30 15:50:00,45.78,45.79,45.76,45.79,452589.0,45.3616,45.3715,45.3418,45.3715,452589.0
2021-12-31 09:30:00,46.1,46.26,46.1,46.16,134426.0,45.6787,45.8372,45.6787,45.7381,134426.0
2021-12-31 09:40:00,46.16,46.16,46.0,46.03,103603.0,45.7381,45.7381,45.5796,45.6093,103603.0
2021-12-31 09:50:00,46.03,46.09,46.02,46.06,50598.0,45.6093,45.6688,45.5994,45.639,50598.0
2021-12-31 10:00:00,46.06,46.09,46.0,46.07,55806.0,45.639,45.6688,45.5796,45.6489,55806.0
2021-12-31 10:10:00,46.08,46.09,46.06,46.07,9871.0,45.6588,45.6688,45.639,45.6489,9871.0
2021-12-31 10:20:00,46.07,46.07,46.02,46.05,12928.0,45.6489,45.6489,45.5994,45.6291,12928.0
2021-12-31 10:30:00,46.06,46.06,46.01,46.02,27565.0,45.639,45.639,45.5895,45.5994,27565.0
2021-12-31 10:40:00,46.02,46.05,46.01,46.01,39401.0,45.5994,45.6291,45.5895,45.5895,39401.0
2021-12-31 10:50:00,46.02,46.09,46.01,46.08,23787.0,45.5994,45.6688,45.5895,45.6588,23787.0
2021-12-31 11:00:00,46.08,46.08,46.02,46.08,51200.0,45.6588,45.6588,45.5994,45.6588,51200.0
2021-12-31 11:10:00,46.07,46.11,46.04,46.09,24104.0,45.6489,45.6886,45.6192,45.6688,24104.0
2021-12-31 11:20:00,46.09,46.19,46.09,46.16,60580.0,45.6688,45.7678,45.6688,45.7381,60580.0
2021-12-31 11:30:00,46.17,46.19,46.11,46.12,24523.0,45.748,45.7678,45.6886,45.6985,24523.0
2021-12-31 11:40:00,46.12,46.12,46.07,46.07,28321.0,45.6985,45.6985,45.6489,45.6489,28321.0
2021-12-31 11:50:00,46.07,46.07,46.04,46.05,26647.0,45.6489,45.6489,45.6192,45.6291,26647.0
2021-12-31 12:00:00,46.05,46.06,46.04,46.05,14280.0,45.6291,45.639,45.6192,45.6291,14280.0
2021-12-31 12:10:00,46.05,46.07,46.01,46.02,23770.0,45.6291,45.6489,45.5895,45.5994,23770.0
2021-12-31 12:20:00,46.02,46.06,46.01,46.05,12915.0,45.5994,45.639,45.5895,45.6291,12915.0
2021-12-31 12:30:00,46.05,46.05,46.03,46.05,35535.0,45.6291,45.6291,45.6093,45.6291,35535.0
2021-12-31 12:40:00,46.05,46.06,46.04,46.05,10400.0,45.6291,45.639,45.6192,45.6291,10400.0
2021-12-31 12:50:00,46.05,46.08,46.05,46.08,8646.0,45.6291,45.6588,45.6291,45.6588,8646.0
2021-12-31 13:00:00,46.08,46.1,46.07,46.09,23485.0,45.6588,45.6787,45.6489,45.6688,23485.0
2021-12-31 13:10:00,46.09,46.1,46.06,46.07,15657.0,45.6688,45.6787,45.639,45.6489,15657.0
2021-12-31 13:20:00,46.06,46.09,46.06,46.09,5095.0,45.639,45.6688,45.639,45.6688,5095.0
2021-12-31 13:30:00,46.09,46.1,46.08,46.09,15542.0,45.6688,45.6787,45.6588,45.6688,15542.0
2021-12-31 13:40:00,46.1,46.1,46.08,46.09,24458.0,45.6787,45.6787,45.6588,45.6688,24458.0
2021-12-31 13:50:00,46.08,46.12,46.08,46.1,67791.0,45.6588,45.6985,45.6588,45.6787,67791.0
2021-12-31 14:00:00,46.09,46.1,46.08,46.09,51748.0,45.6688,45.6787,45.6588,45.6688,51748.0
2021-12-31 14:10:00,46.09,46.09,46.05,46.07,43101.0,45.6688,45.6688,45.6291,45.6489,43101.0
2021-12-31 14:20:00,46.07,46.08,46.06,46.08,25669.0,45.6489,45.6588,45.639,45.6588,25669.0
2021-12-31 14:30:00,46.08,46.08,46.01,46.02,104248.0,45.6588,45.6588,45.5895,45.5994,104248.0
2021-12-31 14:40:00,46.02,46.03,46.01,46.01,6625.0,45.5994,45.6093,45.5895,45.5895,6625.0
2021-12-31 14:50:00,46.02,46.02,45.98,45.99,43801.0,45.5994,45.5994,45.5598,45.5697,43801.0
2021-12-31 15:00:00,45.98,46.03,45.98,45.98,73708.0,45.5598,45.6093,45.5598,45.5598,73708.0
2021-12-31 15:10:00,45.98,45.99,45.92,45.94,181446.0,45.5598,45.5697,45.5003,45.5201,181446.0
2021-12-31 15:20:00,45.93,45.94,45.91,45.91,50089.0,45.5102,45.5201,45.4904,45.4904,50089.0
2021-12-31 15:30:00,45.91,45.98,45.9,45.94,190639.0,45.4904,45.5598,45.4805,45.5201,190639.0
2021-12-31 15:40:00,45.94,45.94,45.88,45.88,32489.0,45.5201,45.5201,45.4607,45.4607,32489.0
2021-12-31 15:50:00,45.88,45.88,45.79,45.83,570414.0,45.4607,45.4607,45.3715,45.4111,570414.0
2022-01-03 09:30:00,46.52,46.54,46.36,46.38,306766.0,46.0948,46.1146,45.9363,45.9561,306766.0
2022-01-03 09:40:00,46.4,46.4,46.29,46.31,130294.0,45.9759,45.9759,45.8669,45.8867,130294.0
2022-01-03 09:50:00,46.3,46.38,46.27,46.38,66017.0,45.8768,45.9561,45.8471,45.9561,66017.0
2022-01-03 10:00:00,46.38,46.51,46.37,46.51,123076.0,45.9561,46.0849,45.9462,46.0849,123076.0
2022-01-03 10:10:00,46.51,46.58,46.49,46.55,69442.0,46.0849,46.1543,46.0651,46.1245,69442.0
2022-01-03 10:20:00,46.55,46.58,46.54,46.57,46307.0,46.1245,46.1543,46.1146,46.1444,46307.0
2022-01-03 10:30:00,46.57,46.57,46.51,46.54,17428.0,46.1444,46.1444,46.0849,46.1146,17428.0
2022-01-03 10:40:00,46.53,46.59,46.52,46.58,35887.0,46.1047,46.1642,46.0948,46.1543,35887.0
2022-01-03 10:50:00,46.58,46.62,46.57,46.62,34441.0,46.1543,46.1939,46.1444,46.1939,34441.0
2022-01-03 11:00:00,46.62,46.63,46.59,46.61,15869.0,46.1939,46.2038,46.1642,46.184,15869.0
2022-01-03 11:10:00,46.61,46.61,46.58,46.58,25395.0,46.184,46.184,46.1543,46.1543,25395.0
2022-01-03 11:20:00,46.58,46.61,46.58,46.61,17101.0,46.1543,46.184,46.1543,46.184,17101.0
2022-01-03 11:30:00,46.61,46.61,46.58,46.59,26281.0,46.184,46.184,46.1543,46.1642,26281.0
2022-01-03 11:40:00,46.59,46.62,46.58,46.61,173587.0,46.1642,46.1939,46.1543,46.184,173587.0
2022-01-03 11:50:00,46.62,46.62,46.59,46.61,41981.0,46.1939,46.1939,46.1642,46.184,41981.0
2022-01-03 12:00:00,46.61,46.62,46.59,46.61,68379.0,46.184,46.1939,46.1642,46.184,68379.0
2022-01-03 12:10:00,46.62,46.62,46.59,46.61,41570.0,46.1939,46.1939,46.1642,46.184,41570.0
2022-01-03 12:20:00,46.61,46.62,46.6,46.61,23718.0,46.184,46.1939,46.1741,46.184,23718.0
2022-01-03 12:30:00,46.61,46.61,46.6,46.61,27296.0,46.184,46.184,46.1741,46.184,27296.0
2022-01-03 12:40:00,46.61,46.61,46.6,46.6,17572.0,46.184,46.184,46.1741,46.1741,17572.0
2022-01-03 12:50:00,46.6,46.61,46.59,46.59,4734.0,46.1741,46.184,46.1642,46.1642,4734.0
2022-01-03 13:00:00,46.59,46.59,46.58,46.58,8485.0,46.1642,46.1642,46.1543,46.1543,8485.0
2022-01-03 13:10:00,46.59,46.59,46.56,46.59,58999.0,46.1642,46.1642,46.1345,46.1642,58999.0
2022-01-03 13:20:00,46.59,46.59,46.57,46.59,14616.0,46.1642,46.1642,46.1444,46.1642,14616.0
2022-01-03 13:30:00,46.59,46.61,46.58,46.6,15235.0,46.1642,46.184,46.1543,46.1741,15235.0
2022-01-03 13:40:00,46.61,46.61,46.6,46.61,13757.0,46.184,46.184,46.1741,46.184,13757.0
2022-01-03 13:50:00,46.61,46.61,46.58,46.59,43046.0,46.184,46.184,46.1543,46.1642,43046.0
2022-01-03 14:00:00,46.59,46.61,46.59,46.61,29824.0,46.1642,46.184,46.1642,46.184,29824.0
2022-01-03 14:10:00,46.6,46.61,46.59,46.61,18519.0,46.1741,46.184,46.1642,46.184,18519.0
2022-01-03 14:20:00,46.61,46.61,46.58,46.59,31137.0,46.184,46.184,46.1543,46.1642,31137.0
2022-01-03 14:30:00,46.59,46.59,46.57,46.58,137727.0,46.1642,46.1642,46.1444,46.1543,137727.0
2022-01-03 14:40:00,46.59,46.62,46.58,46.59,91257.0,46.1642,46.1939,46.1543,46.1642,91257.0
2022-01-03 14:50:00,46.59,46.6,46.58,46.59,12467.0,46.1642,46.1741,46.1543,46.1642,12467.0
2022-01-03 15:00:00,46.59,46.59,46.56,46.59,30055.0,46.1642,46.1642,46.1345,46.1642,30055.0
2022-01-03 15:10:00,46.59,46.62,46.58,46.62,99902.0,46.1642,46.1939,46.1543,46.1939,99902.0
2022-01-03 15:20:00,46.62,46.62,46.59,46.59,23598.0,46.1939,46.1939,46.1642,46.1642,23598.0
2022-01-03 15:30:00,46.6,46.63,46.59,46.61,47184.0,46.1741,46.2038,46.1642,46.184,47184.0
2022-01-03 15:40:00,46.61,46.61,46.55,46.58,187539.0,46.184,46.184,46.1245,46.1543,187539.0
2022-01-03 15:50:00,46.59,46.6,46.54,46.59,282966.0,46.1642,46.1741,46.1146,46.1642,282966.0
2022-01-04 09:30:00,46.79,46.93,46.79,46.86,149350.0,46.3624,46.5011,46.3624,46.4317,149350.0
2022-01-04 09:40:00,46.86,46.93,46.85,46.93,97282.0,46.4317,46.5011,46.4218,46.5011,97282.0
2022-01-04 09:50:00,46.93,46.95,46.9,46.92,46302.0,46.5011,46.5209,46.4713,46.4912,46302.0
2022-01-04 10:00:00,46.92,46.93,46.89,46.92,134399.0,46.4912,46.5011,46.4614,46.4912,134399.0
2022-01-04 10:10:00,46.92,46.93,46.89,46.91,20033.0,46.4912,46.5011,46.4614,46.4813,20033.0
2022-01-04 10:20:00,46.92,46.98,46.92,46.97,48658.0,46.4912,46.5506,46.4912,46.5407,48658.0
2022-01-04 10:30:00,46.97,46.98,46.89,46.89,43154.0,46.5407,46.5506,46.4614,46.4614,43154.0
2022-01-04 10:40:00,46.89,46.93,46.87,46.91,38247.0,46.4614,46.5011,46.4416,46.4813,38247.0
2022-01-04 10:50:00,46.91,46.92,46.84,46.86,47544.0,46.4813,46.4912,46.4119,46.4317,47544.0
2022-01-04 11:00:00,46.85,46.85,46.8,46.83,15976.0,46.4218,46.4218,46.3723,46.402,15976.0
2022-01-04 11:10:00,46.84,46.86,46.82,46.85,54709.0,46.4119,46.4317,46.3921,46.4218,54709.0
2022-01-04 11:20:00,46.85,46.86,46.8,46.83,51942.0,46.4218,46.4317,46.3723,46.402,51942.0
2022-01-04 11:30:00,46.83,46.85,46.81,46.85,25340.0,46.402,46.4218,46.3822,46.4218,25340.0
2022-01-04 11:40:00,46.84,46.86,46.83,46.86,21466.0,46.4119,46.4317,46.402,46.4317,21466.0
2022-01-04 11:50:00,46.86,46.88,46.85,46.87,29837.0,46.4317,46.4515,46.4218,46.4416,29837.0
2022-01-04 12:00:00,46.86,46.87,46.83,46.84,49056.0,46.4317,46.4416,46.402,46.4119,49056.0
2022-01-04 12:10:00,46.84,46.87,46.83,46.83,33415.0,46.4119,46.4416,46.402,46.402,33415.0
2022-01-04 12:20:00,46.83,46.85,46.82,46.85,13030.0,46.402,46.4218,46.3921,46.4218,13030.0
2022-01-04 12:30:00,46.84,46.85,46.81,46.84,21200.0,46.4119,46.4218,46.3822,46.4119,21200.0
2022-01-04 12:40:00,46.84,46.84,46.82,46.83,20192.0,46.4119,46.4119,46.3921,46.402,20192.0
2022-01-04 12:50:00,46.83,46.84,46.81,46.83,23250.0,46.402,46.4119,46.3822,46.402,23250.0
2022-01-04 13:00:00,46.82,46.82,46.8,46.81,14563.0,46.3921,46.3921,46.3723,46.3822,14563.0
2022-01-04 13:10:00,46.81,46.82,46.8,46.82,10200.0,46.3822,46.3921,46.3723,46.3921,10200.0
2022-01-04 13:20:00,46.82,46.83,46.81,46.82,17990.0,46.3921,46.402,46.3822,46.3921,17990.0
2022-01-04 13:30:00,46.82,46.82,46.78,46.79,9621.0,46.3921,46.3921,46.3524,46.3624,9621.0
2022-01-04 13:40:00,46.8,46.8,46.77,46.78,29252.0,46.3723,46.3723,46.3425,46.3524,29252.0
2022-01-04 13:50:00,46.77,46.78,46.73,46.75,44927.0,46.3425,46.3524,46.3029,46.3227,44927.0
2022-01-04 14:00:00,46.75,46.77,46.75,46.76,34335.0,46.3227,46.3425,46.3227,46.3326,34335.0
2022-01-04 14:10:00,46.75,46.79,46.75,46.79,43606.0,46.3227,46.3624,46.3227,46.3624,43606.0
2022-01-04 14:20:00,46.78,46.79,46.77,46.79,14221.0,46.3524,46.3624,46.3425,46.3624,14221.0
2022-01-04 14:30:00,46.79,46.82,46.78,46.79,22217.0,46.3624,46.3921,46.3524,46.3624,22217.0
2022-01-04 14:40:00,46.79,46.81,46.79,46.8,46446.0,46.3624,46.3822,46.3624,46.3723,46446.0
2022-01-04 14:50:00,46.81,46.83,46.8,46.8,53125.0,46.3822,46.402,46.3723,46.3723,53125.0
2022-01-04 15:00:00,46.8,46.82,46.79,46.8,19396.0,46.3723,46.3921,46.3624,46.3723,19396.0
2022-01-04 15:10:00,46.81,46.83,46.81,46.82,25130.0,46.3822,46.402,46.3822,46.3921,25130.0
2022-01-04 15:20:00,46.82,46.84,46.82,46.84,16179.0,46.3921,46.4119,46.3921,46.4119,16179.0
2022-01-04 15:30:00,46.83,46.84,46.8,46.8,38731.0,46.402,46.4119,46.3723,46.3723,38731.0
2022-01-04 15:40:00,46.81,46.82,46.8,46.8,63130.0,46.3822,46.3921,46.3723,46.3723,63130.0
2022-01-04 15:50:00,46.81,46.82,46.73,46.76,274092.0,46.3822,46.3921,46.3029,46.3326,274092.0
2022-01-05 09:30:00,47.16,47.16,47.07,47.12,86038.0,46.729,46.729,46.6398,46.6893,86038.0
2022-01-05 09:40:00,47.12,47.14,47.09,47.14,80512.0,46.6893,46.7092,46.6596,46.7092,80512.0
2022-01-05 09:50:00,47.14,47.17,47.12,47.16,82227.0,46.7092,46.7389,46.6893,46.729,82227.0
2022-01-05 10:00:00,47.17,47.22,47.17,47.2,50061.0,46.7389,46.7884,46.7389,46.7686,50061.0
2022-01-05 10:10:00,47.2,47.21,47.17,47.18,15362.0,46.7686,46.7785,46.7389,46.7488,15362.0
2022-01-05 10:20:00,47.18,47.2,47.16,47.17,54861.0,46.7488,46.7686,46.729,46.7389,54861.0
2022-01-05 10:30:00,47.16,47.16,47.11,47.11,34328.0,46.729,46.729,46.6794,46.6794,34328.0
2022-01-05 10:40:00,47.12,47.15,47.11,47.13,30936.0,46.6893,46.7191,46.6794,46.6992,30936.0
2022-01-05 10:50:00,47.13,47.15,47.12,47.14,109314.0,46.6992,46.7191,46.6893,46.7092,109314.0
2022-01-05 11:00:00,47.14,47.16,47.13,47.15,83269.0,46.7092,46.729,46.6992,46.7191,83269.0
2022-01-05 11:10:00,47.16,47.16,47.11,47.12,33019.0,46.729,46.729,46.6794,46.6893,33019.0
2022-01-05 11:20:00,47.12,47.13,47.08,47.09,104929.0,46.6893,46.6992,46.6497,46.6596,104929.0
2022-01-05 11:30:00,47.09,47.1,47.07,47.09,29389.0,46.6596,46.6695,46.6398,46.6596,29389.0
2022-01-05 11:40:00,47.1,47.1,47.04,47.08,73937.0,46.6695,46.6695,46.6101,46.6497,73937.0
2022-01-05 11:50:00,47.08,47.11,47.06,47.09,29726.0,46.6497,46.6794,46.6299,46.6596,29726.0
2022-01-05 12:00:00,47.09,47.14,47.09,47.13,30517.0,46.6596,46.7092,46.6596,46.6992,30517.0
2022-01-05 12:10:00,47.12,47.17,47.12,47.16,68281.0,46.6893,46.7389,46.6893,46.729,68281.0
2022-01-05 12:20:00,47.16,47.18,47.14,47.17,39904.0,46.729,46.7488,46.7092,46.7389,39904.0
2022-01-05 12:30:00,47.16,47.17,47.09,47.09,16305.0,46.729,46.7389,46.6596,46.6596,16305.0
2022-01-05 12:40:00,47.1,47.12,47.08,47.11,132021.0,46.6695,46.6893,46.6497,46.6794,132021.0
2022-01-05 12:50:00,47.11,47.12,47.1,47.11,30810.0,46.6794,46.6893,46.6695,46.6794,30810.0
2022-01-05 13:00:00,47.11,47.13,47.09,47.09,153914.0,46.6794,46.6992,46.6596,46.6596,153914.0
2022-01-05 13:10:00,47.1,47.12,47.09,47.09,46263.0,46.6695,46.6893,46.6596,46.6596,46263.0
2022-01-05 13:20:00,47.09,47.12,47.09,47.11,4351.0,46.6596,46.6893,46.6596,46.6794,4351.0
2022-01-05 13:30:00,47.1,47.12,47.09,47.12,19015.0,46.6695,46.6893,46.6596,46.6893,19015.0
2022-01-05 13:40:00,47.12,47.12,47.09,47.09,8022.0,46.6893,46.6893,46.6596,46.6596,8022.0
2022-01-05 13:50:00,47.1,47.12,47.06,47.08,30453.0,46.6695,46.6893,46.6299,46.6497,30453.0
2022-01-05 14:00:00,47.07,47.11,47.01,47.01,65019.0,46.6398,46.6794,46.5803,46.5803,65019.0
2022-01-05 14:10:00,47.01,47.02,46.92,46.97,60886.0,46.5803,46.5903,46.4912,46.5407,60886.0
2022-01-05 14:20:00,46.98,46.99,46.94,46.95,23595.0,46.5506,46.5605,46.511,46.5209,23595.0
2022-01-05 14:30:00,46.95,46.97,46.88,46.89,64100.0,46.5209,46.5407,46.4515,46.4614,64100.0
2022-01-05 14:40:00,46.89,46.89,46.83,46.88,81710.0,46.4614,46.4614,46.402,46.4515,81710.0
2022-01-05 14:50:00,46.88,46.9,46.83,46.85,161344.0,46.4515,46.4713,46.402,46.4218,161344.0
2022-01-05 15:00:00,46.84,46.85,46.78,46.8,103006.0,46.4119,46.4218,46.3524,46.3723,103006.0
2022-01-05 15:10:00,46.8,46.83,46.78,46.8,60285.0,46.3723,46.402,46.3524,46.3723,60285.0
2022-01-05 15:20:00,46.8,46.8,46.76,46.77,211760.0,46.3723,46.3723,46.3326,46.3425,211760.0
2022-01-05 15:30:00,46.77,46.8,46.75,46.78,226847.0,46.3425,46.3723,46.3227,46.3524,226847.0
2022-01-05 15:40:00,46.77,46.78,46.7,46.7,101913.0,46.3425,46.3524,46.2732,46.2732,101913.0
2022-01-05 15:50:00,46.7,46.71,46.65,46.69,572390.0,46.2732,46.2831,46.2236,46.2633,572390.0
2022-01-06 09:30:00,46.74,46.91,46.74,46.9,205860.0,46.3128,46.4813,46.3128,46.4713,205860.0
2022-01-06 09:40:00,46.91,46.91,46.75,46.79,61315.0,46.4813,46.4813,46.3227,46.3624,61315.0
2022-01-06 09:50:00,46.77,46.83,46.7,46.71,67207.0,46.3425,46.402,46.2732,46.2831,67207.0
2022-01-06 10:00:00,46.73,46.75,46.62,46.65,38393.0,46.3029,46.3227,46.1939,46.2236,38393.0
2022-01-06 10:10:00,46.64,46.71,46.6,46.66,81863.0,46.2137,46.2831,46.1741,46.2335,81863.0
2022-01-06 10:20:00,46.66,46.78,46.66,46.73,123796.0,46.2335,46.3524,46.2335,46.3029,123796.0
2022-01-06 10:30:00,46.74,46.8,46.74,46.79,102254.0,46.3128,46.3723,46.3128,46.3624,102254.0
2022-01-06 10:40:00,46.8,46.84,46.76,46.83,39552.0,46.3723,46.4119,46.3326,46.402,39552.0
2022-01-06 10:50:00,46.83,46.84,46.79,46.8,45689.0,46.402,46.4119,46.3624,46.3723,45689.0
2022-01-06 11:00:00,46.8,46.83,46.75,46.82,169383.0,46.3723,46.402,46.3227,46.3921,169383.0
2022-01-06 11:10:00,46.82,46.87,46.81,46.84,120102.0,46.3921,46.4416,46.3822,46.4119,120102.0
2022-01-06 11:20:00,46.84,46.85,46.79,46.82,34671.0,46.4119,46.4218,46.3624,46.3921,34671.0
2022-01-06 11:30:00,46.82,46.83,46.77,46.78,39596.0,46.3921,46.402,46.3425,46.3524,39596.0
2022-01-06 11:40:00,46.79,46.83,46.77,46.82,56425.0,46.3624,46.402,46.3425,46.3921,56425.0
2022-01-06 11:50:00,46.82,46.87,46.81,46.86,21852.0,46.3921,46.4416,46.3822,46.4317,21852.0
2022-01-06 12:00:00,46.85,46.9,46.84,46.9,15128.0,46.4218,46.4713,46.4119,46.4713,15128.0
2022-01-06 12:10:00,46.9,46.9,46.87,46.88,20613.0,46.4713,46.4713,46.4416,46.4515,20613.0
2022-01-06 12:20:00,46.89,46.92,46.88,46.91,9155.0,46.4614,46.4912,46.4515,46.4813,9155.0
2022-01-06 12:30:00,46.91,46.94,46.9,46.92,14094.0,46.4813,46.511,46.4713,46.4912,14094.0
2022-01-06 12:40:00,46.91,46.96,46.91,46.93,25844.0,46.4813,46.5308,46.4813,46.5011,25844.0
2022-01-06 12:50:00,46.93,46.93,46.87,46.87,14876.0,46.5011,46.5011,46.4416,46.4416,14876.0
2022-01-06 13:00:00,46.87,46.88,46.85,46.88,24245.0,46.4416,46.4515,46.4218,46.4515,24245.0
2022-01-06 13:10:00,46.87,46.88,46.83,46.85,28532.0,46.4416,46.4515,46.402,46.4218,28532.0
2022-01-06 13:20:00,46.86,46.87,46.8,46.81,22924.0,46.4317,46.4416,46.3723,46.3822,22924.0
2022-01-06 13:30:00,46.81,46.81,46.78,46.79,18135.0,46.3822,46.3822,46.3524,46.3624,18135.0
2022-01-06 13:40:00,46.79,46.81,46.78,46.79,50947.0,46.3624,46.3822,46.3524,46.3624,50947.0
2022-01-06 13:50:00,46.79,46.81,46.78,46.81,50161.0,46.3624,46.3822,46.3524,46.3822,50161.0
2022-01-06 14:00:00,46.81,46.82,46.78,46.81,40194.0,46.3822,46.3921,46.3524,46.3822,40194.0
2022-01-06 14:10:00,46.81,46.85,46.78,46.81,82635.0,46.3822,46.4218,46.3524,46.3822,82635.0
2022-01-06 14:20:00,46.8,46.81,46.79,46.81,4396.0,46.3723,46.3822,46.3624,46.3822,4396.0
2022-01-06 14:30:00,46.81,46.83,46.78,46.81,58941.0,46.3822,46.402,46.3524,46.3822,58941.0
2022-01-06 14:40:00,46.81,46.82,46.79,46.81,21355.0,46.3822,46.3921,46.3624,46.3822,21355.0
2022-01-06 14:50:00,46.81,46.82,46.79,46.82,70326.0,46.3822,46.3921,46.3624,46.3921,70326.0
2022-01-06 15:00:00,46.82,46.84,46.8,46.81,145795.0,46.3921,46.4119,46.3723,46.3822,145795.0
2022-01-06 15:10:00,46.8,46.82,46.75,46.76,64780.0,46.3723,46.3921,46.3227,46.3326,64780.0
2022-01-06 15:20:00,46.77,46.78,46.74,46.77,47081.0,46.3425,46.3524,46.3128,46.3425,47081.0
2022-01-06 15:30:00,46.77,46.79,46.75,46.76,19273.0,46.3425,46.3624,46.3227,46.3326,19273.0
2022-01-06 15:40:00,46.76,46.77,46.73,46.73,43009.0,46.3326,46.3425,46.3029,46.3029,43009.0
2022-01-06 15:50:00,46.73,46.77,46.69,46.77,299643.0,46.3029,46.3425,46.2633,46.3425,299643.0
2022-01-07 09:30:00,47.04,47.05,46.91,46.99,168740.0,46.6101,46.62,46.4813,46.5605,168740.0
2022-01-07 09:40:00,46.99,47.09,46.97,47.05,83038.0,46.5605,46.6596,46.5407,46.62,83038.0
2022-01-07 09:50:00,47.06,47.08,47.03,47.07,86777.0,46.6299,46.6497,46.6002,46.6398,86777.0
2022-01-07 10:00:00,47.05,47.07,47.0,47.03,34970.0,46.62,46.6398,46.5704,46.6002,34970.0
2022-01-07 10:10:00,47.02,47.05,46.99,47.0,28354.0,46.5903,46.62,46.5605,46.5704,28354.0
2022-01-07 10:20:00,46.99,47.03,46.97,46.99,79229.0,46.5605,46.6002,46.5407,46.5605,79229.0
2022-01-07 10:30:00,46.98,47.01,46.92,46.92,27362.0,46.5506,46.5803,46.4912,46.4912,27362.0
2022-01-07 10:40:00,46.92,46.93,46.84,46.84,38261.0,46.4912,46.5011,46.4119,46.4119,38261.0
2022-01-07 10:50:00,46.84,46.85,46.78,46.83,47952.0,46.4119,46.4218,46.3524,46.402,47952.0
2022-01-07 11:00:00,46.83,46.88,46.82,46.86,88454.0,46.402,46.4515,46.3921,46.4317,88454.0
2022-01-07 11:10:00,46.87,46.87,46.83,46.84,42307.0,46.4416,46.4416,46.402,46.4119,42307.0
2022-01-07 11:20:00,46.84,46.94,46.84,46.93,34137.0,46.4119,46.511,46.4119,46.5011,34137.0
2022-01-07 11:30:00,46.93,46.97,46.92,46.95,47917.0,46.5011,46.5407,46.4912,46.5209,47917.0
2022-01-07 11:40:00,46.96,47.0,46.94,47.0,58218.0,46.5308,46.5704,46.511,46.5704,58218.0
2022-01-07 11:50:00,47.0,47.06,47.0,47.06,99851.0,46.5704,46.6299,46.5704,46.6299,99851.0
2022-01-07 12:00:00,47.05,47.06,47.02,47.05,53457.0,46.62,46.6299,46.5903,46.62,53457.0
2022-01-07 12:10:00,47.05,47.09,47.04,47.05,60734.0,46.62,46.6596,46.6101,46.62,60734.0
2022-01-07 12:20:00,47.05,47.07,47.02,47.07,30650.0,46.62,46.6398,46.5903,46.6398,30650.0
2022-01-07 12:30:00,47.07,47.07,47.03,47.05,40456.0,46.6398,46.6398,46.6002,46.62,40456.0
2022-01-07 12:40:00,47.05,47.09,47.05,47.07,25098.0,46.62,46.6596,46.62,46.6398,25098.0
2022-01-07 12:50:00,47.07,47.08,47.05,47.07,23905.0,46.6398,46.6497,46.62,46.6398,23905.0
2022-01-07 13:00:00,47.08,47.08,47.04,47.07,241419.0,46.6497,46.6497,46.6101,46.6398,241419.0
2022-01-07 13:10:00,47.06,47.09,47.05,47.09,89870.0,46.6299,46.6596,46.62,46.6596,89870.0
2022-01-07 13:20:00,47.09,47.11,47.08,47.09,15766.0,46.6596,46.6794,46.6497,46.6596,15766.0
2022-01-07 13:30:00,47.09,47.14,47.08,47.12,127547.0,46.6596,46.7092,46.6497,46.6893,127547.0
2022-01-07 13:40:00,47.12,47.14,47.11,47.12,26523.0,46.6893,46.7092,46.6794,46.6893,26523.0
2022-01-07 13:50:00,47.11,47.11,47.09,47.09,22439.0,46.6794,46.6794,46.6596,46.6596,22439.0
2022-01-07 14:00:00,47.1,47.11,47.09,47.1,14593.0,46.6695,46.6794,46.6596,46.6695,14593.0
2022-01-07 14:10:00,47.1,47.11,47.08,47.1,35998.0,46.6695,46.6794,46.6497,46.6695,35998.0
2022-01-07 14:20:00,47.09,47.12,47.07,47.12,46201.0,46.6596,46.6893,46.6398,46.6893,46201.0
2022-01-07 14:30:00,47.12,47.13,47.1,47.13,17752.0,46.6893,46.6992,46.6695,46.6992,17752.0
2022-01-07 14:40:00,47.13,47.14,47.12,47.14,51340.0,46.6992,46.7092,46.6893,46.7092,51340.0
2022-01-07 14:50:00,47.14,47.16,47.13,47.16,53980.0,46.7092,46.729,46.6992,46.729,53980.0
2022-01-07 15:00:00,47.16,47.18,47.14,47.16,40402.0,46.729,46.7488,46.7092,46.729,40402.0
2022-01-07 15:10:00,47.16,47.16,47.14,47.15,23607.0,46.729,46.729,46.7092,46.7191,23607.0
2022-01-07 15:20:00,47.16,47.16,47.13,47.15,23312.0,46.729,46.729,46.6992,46.7191,23312.0
2022-01-07 15:30:00,47.15,47.18,47.15,47.17,50025.0,46.7191,46.7488,46.7191,46.7389,50025.0
2022-01-07 15:40:00,47.18,47.18,47.14,47.15,103620.0,46.7488,46.7488,46.7092,46.7191,103620.0
2022-01-07 15:50:00,47.15,47.17,47.11,47.14,524192.0,46.7191,46.7389,46.6794,46.7092,524192.0
2022-01-10 09:30:00,47.27,47.37,47.2,47.25,348649.0,46.838,46.9371,46.7686,46.8182,348649.0
2022-01-10 09:40:00,47.26,47.28,47.18,47.21,52969.0,46.8281,46.8479,46.7488,46.7785,52969.0
2022-01-10 09:50:00,47.2,47.2,47.14,47.15,52930.0,46.7686,46.7686,46.7092,46.7191,52930.0
2022-01-10 10:00:00,47.15,47.21,47.11,47.2,101202.0,46.7191,46.7785,46.6794,46.7686,101202.0
2022-01-10 10:10:00,47.2,47.2,47.14,47.17,74601.0,46.7686,46.7686,46.7092,46.7389,74601.0
2022-01-10 10:20:00,47.18,47.22,47.18,47.19,67085.0,46.7488,46.7884,46.7488,46.7587,67085.0
2022-01-10 10:30:00,47.2,47.21,47.12,47.13,85965.0,46.7686,46.7785,46.6893,46.6992,85965.0
2022-01-10 10:40:00,47.12,47.13,47.07,47.07,51763.0,46.6893,46.6992,46.6398,46.6398,51763.0
2022-01-10 10:50:00,47.08,47.14,47.07,47.13,42477.0,46.6497,46.7092,46.6398,46.6992,42477.0
2022-01-10 11:00:00,47.13,47.13,47.1,47.12,57509.0,46.6992,46.6992,46.6695,46.6893,57509.0
2022-01-10 11:10:00,47.13,47.18,47.11,47.17,64433.0,46.6992,46.7488,46.6794,46.7389,64433.0
2022-01-10 11:20:00,47.17,47.2,47.16,47.2,62199.0,46.7389,46.7686,46.729,46.7686,62199.0
2022-01-10 11:30:00,47.21,47.22,47.15,47.16,77980.0,46.7785,46.7884,46.7191,46.729,77980.0
2022-01-10 11:40:00,47.16,47.17,47.14,47.16,47128.0,46.729,46.7389,46.7092,46.729,47128.0
2022-01-10 11:50:00,47.15,47.2,47.15,47.2,46823.0,46.7191,46.7686,46.7191,46.7686,46823.0
2022-01-10 12:00:00,47.19,47.2,47.15,47.16,28311.0,46.7587,46.7686,46.7191,46.729,28311.0
2022-01-10 12:10:00,47.16,47.19,47.15,47.17,106832.0,46.729,46.7587,46.7191,46.7389,106832.0
2022-01-10 12:20:00,47.16,47.17,47.14,47.16,36520.0,46.729,46.7389,46.7092,46.729,36520.0
2022-01-10 12:30:00,47.16,47.17,47.14,47.15,32477.0,46.729,46.7389,46.7092,46.7191,32477.0
2022-01-10 12:40:00,47.15,47.21,47.14,47.18,64096.0,46.7191,46.7785,46.7092,46.7488,64096.0
2022-01-10 12:50:00,47.18,47.24,47.17,47.22,48967.0,46.7488,46.8082,46.7389,46.7884,48967.0
2022-01-10 13:00:00,47.22,47.25,47.2,47.24,83433.0,46.7884,46.8182,46.7686,46.8082,83433.0
2022-01-10 13:10:00,47.25,47.28,47.24,47.27,50738.0,46.8182,46.8479,46.8082,46.838,50738.0
2022-01-10 13:20:00,47.28,47.31,47.26,47.29,47433.0,46.8479,46.8776,46.8281,46.8578,47433.0
2022-01-10 13:30:00,47.29,47.31,47.28,47.3,30097.0,46.8578,46.8776,46.8479,46.8677,30097.0
2022-01-10 13:40:00,47.3,47.34,47.3,47.33,44606.0,46.8677,46.9073,46.8677,46.8974,44606.0
2022-01-10 13:50:00,47.34,47.35,47.32,47.34,35924.0,46.9073,46.9172,46.8875,46.9073,35924.0
2022-01-10 14:00:00,47.34,47.35,47.32,47.35,54135.0,46.9073,46.9172,46.8875,46.9172,54135.0
2022-01-10 14:10:00,47.34,47.35,47.32,47.33,47162.0,46.9073,46.9172,46.8875,46.8974,47162.0
2022-01-10 14:20:00,47.33,47.37,47.33,47.36,27647.0,46.8974,46.9371,46.8974,46.9271,27647.0
2022-01-10 14:30:00,47.36,47.38,47.35,47.36,59999.0,46.9271,46.947,46.9172,46.9271,59999.0
2022-01-10 14:40:00,47.37,47.39,47.36,47.37,48880.0,46.9371,46.9569,46.9271,46.9371,48880.0
2022-01-10 14:50:00,47.37,47.37,47.3,47.34,66694.0,46.9371,46.9371,46.8677,46.9073,66694.0
2022-01-10 15:00:00,47.33,47.35,47.25,47.27,91364.0,46.8974,46.9172,46.8182,46.838,91364.0
2022-01-10 15:10:00,47.27,47.29,47.25,47.27,67245.0,46.838,46.8578,46.8182,46.838,67245.0
2022-01-10 15:20:00,47.27,47.28,47.24,47.26,53998.0,46.838,46.8479,46.8082,46.8281,53998.0
2022-01-10 15:30:00,47.26,47.28,47.23,47.27,114322.0,46.8281,46.8479,46.7983,46.838,114322.0
2022-01-10 15:40:00,47.27,47.3,47.25,47.29,265143.0,46.838,46.8677,46.8182,46.8578,265143.0
2022-01-10 15:50:00,47.29,47.32,47.25,47.3,407052.0,46.8578,46.8875,46.8182,46.8677,407052.0
2022-01-11 09:30:00,47.58,47.73,47.55,47.73,257967.0,47.1451,47.2938,47.1154,47.2938,257967.0
2022-01-11 09:40:00,47.73,47.73,47.59,47.62,88503.0,47.2938,47.2938,47.155,47.1848,88503.0
2022-01-11 09:50:00,47.62,47.65,47.58,47.64,62449.0,47.1848,47.2145,47.1451,47.2046,62449.0
2022-01-11 10:00:00,47.64,47.8,47.64,47.78,77372.0,47.2046,47.3631,47.2046,47.3433,77372.0
2022-01-11 10:10:00,47.78,47.82,47.77,47.81,73099.0,47.3433,47.3829,47.3334,47.373,73099.0
2022-01-11 10:20:00,47.81,47.85,47.8,47.83,94186.0,47.373,47.4127,47.3631,47.3928,94186.0
2022-01-11 10:30:00,47.83,47.85,47.76,47.78,57845.0,47.3928,47.4127,47.3235,47.3433,57845.0
2022-01-11 10:40:00,47.79,47.8,47.73,47.77,46146.0,47.3532,47.3631,47.2938,47.3334,46146.0
2022-01-11 10:50:00,47.76,47.86,47.75,47.84,53934.0,47.3235,47.4226,47.3136,47.4028,53934.0
2022-01-11 11:00:00,47.84,47.94,47.84,47.92,49346.0,47.4028,47.5018,47.4028,47.482,49346.0
2022-01-11 11:10:00,47.92,47.97,47.92,47.97,55259.0,47.482,47.5316,47.482,47.5316,55259.0
2022-01-11 11:20:00,47.97,48.01,47.93,48.01,28680.0,47.5316,47.5712,47.4919,47.5712,28680.0
2022-01-11 11:30:00,48.01,48.04,48.0,48.04,86505.0,47.5712,47.6009,47.5613,47.6009,86505.0
2022-01-11 11:40:00,48.04,48.08,48.02,48.04,63064.0,47.6009,47.6406,47.5811,47.6009,63064.0
2022-01-11 11:50:00,48.05,48.08,48.03,48.05,82791.0,47.6108,47.6406,47.591,47.6108,82791.0
2022-01-11 12:00:00,48.05,48.05,48.01,48.04,68450.0,47.6108,47.6108,47.5712,47.6009,68450.0
2022-01-11 12:10:00,48.04,48.04,47.99,48.01,27255.0,47.6009,47.6009,47.5514,47.5712,27255.0
2022-01-11 12:20:00,48.02,48.02,47.96,47.97,19906.0,47.5811,47.5811,47.5217,47.5316,19906.0
2022-01-11 12:30:00,47.97,47.99,47.95,47.96,18466.0,47.5316,47.5514,47.5118,47.5217,18466.0
2022-01-11 12:40:00,47.97,48.0,47.96,47.98,19135.0,47.5316,47.5613,47.5217,47.5415,19135.0
2022-01-11 12:50:00,47.97,48.0,47.96,47.99,22749.0,47.5316,47.5613,47.5217,47.5514,22749.0
2022-01-11 13:00:00,47.98,47.99,47.94,47.98,692679.0,47.5415,47.5514,47.5018,47.5415,692679.0
2022-01-11 13:10:00,47.98,48.02,47.97,48.02,58069.0,47.5415,47.5811,47.5316,47.5811,58069.0
2022-01-11 13:20:00,48.02,48.02,47.98,47.98,43541.0,47.5811,47.5811,47.5415,47.5415,43541.0
2022-01-11 13:30:00,47.99,48.01,47.98,48.0,21694.0,47.5514,47.5712,47.5415,47.5613,21694.0
2022-01-11 13:40:00,48.0,48.03,47.99,48.01,14280.0,47.5613,47.591,47.5514,47.5712,14280.0
2022-01-11 13:50:00,48.01,48.03,48.0,48.02,59799.0,47.5712,47.591,47.5613,47.5811,59799.0
2022-01-11 14:00:00,48.03,48.04,48.0,48.02,150743.0,47.591,47.6009,47.5613,47.5811,150743.0
2022-01-11 14:10:00,48.01,48.05,48.0,48.05,132226.0,47.5712,47.6108,47.5613,47.6108,132226.0
2022-01-11 14:20:00,48.04,48.06,48.03,48.05,75519.0,47.6009,47.6207,47.591,47.6108,75519.0
2022-01-11 14:30:00,48.05,48.07,48.03,48.07,98852.0,47.6108,47.6307,47.591,47.6307,98852.0
2022-01-11 14:40:00,48.06,48.1,48.05,48.09,141119.0,47.6207,47.6604,47.6108,47.6505,141119.0
2022-01-11 14:50:00,48.09,48.12,48.08,48.09,137871.0,47.6505,47.6802,47.6406,47.6505,137871.0
2022-01-11 15:00:00,48.08,48.13,48.08,48.12,99133.0,47.6406,47.6901,47.6406,47.6802,99133.0
2022-01-11 15:10:00,48.11,48.13,48.1,48.12,73167.0,47.6703,47.6901,47.6604,47.6802,73167.0
2022-01-11 15:20:00,48.12,48.14,48.11,48.14,90898.0,47.6802,47.7,47.6703,47.7,90898.0
2022-01-11 15:30:00,48.14,48.15,48.12,48.13,215316.0,47.7,47.7099,47.6802,47.6901,215316.0
2022-01-11 15:40:00,48.13,48.16,48.12,48.14,327483.0,47.6901,47.7198,47.6802,47.7,327483.0
2022-01-11 15:50:00,48.14,48.17,48.11,48.16,948670.0,47.7,47.7297,47.6703,47.7198,948670.0
2022-01-12 09:30:00,48.34,48.51,48.34,48.47,166483.0,47.8982,48.0666,47.8982,48.027,166483.0
2022-01-12 09:40:00,48.48,48.49,48.43,48.49,77902.0,48.0369,48.0468,47.9874,48.0468,77902.0
2022-01-12 09:50:00,48.49,48.53,48.47,48.49,76223.0,48.0468,48.0865,48.027,48.0468,76223.0
2022-01-12 10:00:00,48.5,48.5,48.42,48.48,36945.0,48.0567,48.0567,47.9775,48.0369,36945.0
2022-01-12 10:10:00,48.48,48.5,48.46,48.48,66606.0,48.0369,48.0567,48.0171,48.0369,66606.0
2022-01-12 10:20:00,48.48,48.49,48.46,48.47,41230.0,48.0369,48.0468,48.0171,48.027,41230.0
2022-01-12 10:30:00,48.47,48.47,48.39,48.4,45127.0,48.027,48.027,47.9477,47.9576,45127.0
2022-01-12 10:40:00,48.4,48.42,48.36,48.41,25974.0,47.9576,47.9775,47.918,47.9675,25974.0
2022-01-12 10:50:00,48.41,48.44,48.39,48.43,23397.0,47.9675,47.9973,47.9477,47.9874,23397.0
2022-01-12 11:00:00,48.44,48.46,48.36,48.39,27270.0,47.9973,48.0171,47.918,47.9477,27270.0
2022-01-12 11:10:00,48.4,48.42,48.35,48.39,20833.0,47.9576,47.9775,47.9081,47.9477,20833.0
2022-01-12 11:20:00,48.38,48.43,48.37,48.42,64078.0,47.9378,47.9874,47.9279,47.9775,64078.0
2022-01-12 11:30:00,48.42,48.48,48.42,48.46,42227.0,47.9775,48.0369,47.9775,48.0171,42227.0
2022-01-12 11:40:00,48.47,48.5,48.46,48.47,34279.0,48.027,48.0567,48.0171,48.027,34279.0
2022-01-12 11:50:00,48.47,48.49,48.44,48.45,23430.0,48.027,48.0468,47.9973,48.0072,23430.0
2022-01-12 12:00:00,48.44,48.46,48.41,48.45,30721.0,47.9973,48.0171,47.9675,48.0072,30721.0
2022-01-12 12:10:00,48.45,48.5,48.44,48.49,48644.0,48.0072,48.0567,47.9973,48.0468,48644.0
2022-01-12 12:20:00,48.49,48.53,48.49,48.52,21454.0,48.0468,48.0865,48.0468,48.0765,21454.0
2022-01-12 12:30:00,48.52,48.57,48.52,48.54,36554.0,48.0765,48.1261,48.0765,48.0964,36554.0
2022-01-12 12:40:00,48.54,48.55,48.52,48.54,9517.0,48.0964,48.1063,48.0765,48.0964,9517.0
2022-01-12 12:50:00,48.55,48.58,48.55,48.57,24148.0,48.1063,48.136,48.1063,48.1261,24148.0
2022-01-12 13:00:00,48.57,48.57,48.54,48.55,20803.0,48.1261,48.1261,48.0964,48.1063,20803.0
2022-01-12 13:10:00,48.55,48.57,48.52,48.55,101870.0,48.1063,48.1261,48.0765,48.1063,101870.0
2022-01-12 13:20:00,48.55,48.58,48.55,48.55,9523.0,48.1063,48.136,48.1063,48.1063,9523.0
2022-01-12 13:30:00,48.55,48.56,48.53,48.54,35779.0,48.1063,48.1162,48.0865,48.0964,35779.0
2022-01-12 13:40:00,48.54,48.56,48.54,48.55,8693.0,48.0964,48.1162,48.0964,48.1063,8693.0
2022-01-12 13:50:00,48.54,48.54,48.51,48.53,37565.0,48.0964,48.0964,48.0666,48.0865,37565.0
2022-01-12 14:00:00,48.53,48.54,48.51,48.53,37599.0,48.0865,48.0964,48.0666,48.0865,37599.0
2022-01-12 14:10:00,48.53,48.56,48.52,48.55,49533.0,48.0865,48.1162,48.0765,48.1063,49533.0
2022-01-12 14:20:00,48.56,48.57,48.55,48.57,45873.0,48.1162,48.1261,48.1063,48.1261,45873.0
2022-01-12 14:30:00,48.57,48.57,48.54,48.55,23235.0,48.1261,48.1261,48.0964,48.1063,23235.0
2022-01-12 14:40:00,48.56,48.57,48.54,48.57,23110.0,48.1162,48.1261,48.0964,48.1261,23110.0
2022-01-12 14:50:00,48.57,48.58,48.56,48.58,11630.0,48.1261,48.136,48.1162,48.136,11630.0
2022-01-12 15:00:00,48.58,48.58,48.53,48.53,16018.0,48.136,48.136,48.0865,48.0865,16018.0
2022-01-12 15:10:00,48.53,48.57,48.53,48.55,42046.0,48.0865,48.1261,48.0865,48.1063,42046.0
2022-01-12 15:20:00,48.55,48.58,48.54,48.58,75451.0,48.1063,48.136,48.0964,48.136,75451.0
2022-01-12 15:30:00,48.57,48.58,48.52,48.53,65605.0,48.1261,48.136,48.0765,48.0865,65605.0
2022-01-12 15:40:00,48.53,48.57,48.52,48.55,294137.0,48.0865,48.1261,48.0765,48.1063,294137.0
2022-01-12 15:50:00,48.55,48.57,48.49,48.52,461182.0,48.1063,48.1261,48.0468,48.0765,461182.0
2022-01-13 09:30:00,48.43,48.53,48.37,48.52,215805.0,47.9874,48.0865,47.9279,48.0765,215805.0
2022-01-13 09:40:00,48.51,48.51,48.44,48.5,68316.0,48.0666,48.0666,47.9973,48.0567,68316.0
2022-01-13 09:50:00,48.49,48.53,48.49,48.51,44694.0,48.0468,48.0865,48.0468,48.0666,44694.0
2022-01-13 10:00:00,48.52,48.53,48.45,48.46,21428.0,48.0765,48.0865,48.0072,48.0171,21428.0
2022-01-13 10:10:00,48.46,48.47,48.38,48.39,35004.0,48.0171,48.027,47.9378,47.9477,35004.0
2022-01-13 10:20:00,48.4,48.44,48.39,48.43,78714.0,47.9576,47.9973,47.9477,47.9874,78714.0
2022-01-13 10:30:00,48.43,48.44,48.37,48.38,61731.0,47.9874,47.9973,47.9279,47.9378,61731.0
2022-01-13 10:40:00,48.39,48.41,48.38,48.39,87295.0,47.9477,47.9675,47.9378,47.9477,87295.0
2022-01-13 10:50:00,48.38,48.4,48.34,48.4,135130.0,47.9378,47.9576,47.8982,47.9576,135130.0
2022-01-13 11:00:00,48.39,48.43,48.36,48.42,54250.0,47.9477,47.9874,47.918,47.9775,54250.0
2022-01-13 11:10:00,48.42,48.44,48.38,48.42,178254.0,47.9775,47.9973,47.9378,47.9775,178254.0
2022-01-13 11:20:00,48.42,48.46,48.41,48.46,29798.0,47.9775,48.0171,47.9675,48.0171,29798.0
2022-01-13 11:30:00,48.46,48.5,48.44,48.5,21785.0,48.0171,48.0567,47.9973,48.0567,21785.0
2022-01-13 11:40:00,48.5,48.5,48.47,48.49,76062.0,48.0567,48.0567,48.027,48.0468,76062.0
2022-01-13 11:50:00,48.48,48.5,48.47,48.49,23827.0,48.0369,48.0567,48.027,48.0468,23827.0
2022-01-13 12:00:00,48.49,48.49,48.45,48.48,23381.0,48.0468,48.0468,48.0072,48.0369,23381.0
2022-01-13 12:10:00,48.48,48.48,48.4,48.42,29046.0,48.0369,48.0369,47.9576,47.9775,29046.0
2022-01-13 12:20:00,48.41,48.43,48.39,48.42,55760.0,47.9675,47.9874,47.9477,47.9775,55760.0
2022-01-13 12:30:00,48.41,48.46,48.4,48.46,45453.0,47.9675,48.0171,47.9576,48.0171,45453.0
2022-01-13 12:40:00,48.46,48.46,48.42,48.43,22160.0,48.0171,48.0171,47.9775,47.9874,22160.0
2022-01-13 12:50:00,48.43,48.46,48.42,48.45,22610.0,47.9874,48.0171,47.9775,48.0072,22610.0
2022-01-13 13:00:00,48.45,48.49,48.42,48.48,41718.0,48.0072,48.0468,47.9775,48.0369,41718.0
2022-01-13 13:10:00,48.48,48.5,48.45,48.48,38519.0,48.0369,48.0567,48.0072,48.0369,38519.0
2022-01-13 13:20:00,48.49,48.51,48.47,48.5,48100.0,48.0468,48.0666,48.027,48.0567,48100.0
2022-01-13 13:30:00,48.49,48.49,48.47,48.48,20709.0,48.0468,48.0468,48.027,48.0369,20709.0
2022-01-13 13:40:00,48.48,48.49,48.47,48.48,16163.0,48.0369,48.0468,48.027,48.0369,16163.0
2022-01-13 13:50:00,48.48,48.51,48.47,48.51,27151.0,48.0369,48.0666,48.027,48.0666,27151.0
2022-01-13 14:00:00,48.5,48.54,48.5,48.54,63585.0,48.0567,48.0964,48.0567,48.0964,63585.0
2022-01-13 14:10:00,48.54,48.54,48.51,48.53,139664.0,48.0964,48.0964,48.0666,48.0865,139664.0
2022-01-13 14:20:00,48.53,48.53,48.5,48.5,71947.0,48.0865,48.0865,48.0567,48.0567,71947.0
2022-01-13 14:30:00,48.5,48.51,48.46,48.47,87740.0,48.0567,48.0666,48.0171,48.027,87740.0
2022-01-13 14:40:00,48.47,48.49,48.46,48.48,134079.0,48.027,48.0468,48.0171,48.0369,134079.0
2022-01-13 14:50:00,48.48,48.51,48.47,48.48,74122.0,48.0369,48.0666,48.027,48.0369,74122.0
2022-01-13 15:00:00,48.48,48.48,48.43,48.44,23285.0,48.0369,48.0369,47.9874,47.9973,23285.0
2022-01-13 15:10:00,48.44,48.44,48.4,48.43,124773.0,47.9973,47.9973,47.9576,47.9874,124773.0
2022-01-13 15:20:00,48.43,48.44,48.39,48.4,84843.0,47.9874,47.9973,47.9477,47.9576,84843.0
2022-01-13 15:30:00,48.41,48.41,48.35,48.36,81913.0,47.9675,47.9675,47.9081,47.918,81913.0
2022-01-13 15:40:00,48.37,48.39,48.32,48.32,81041.0,47.9279,47.9477,47.8784,47.8784,81041.0
2022-01-13 15:50:00,48.32,48.33,48.27,48.31,418072.0,47.8784,47.8883,47.8288,47.8685,418072.0
2022-01-14 09:30:00,48.0,48.22,47.97,48.18,100669.0,47.5613,47.7793,47.5316,47.7397,100669.0
2022-01-14 09:40:00,48.18,48.2,48.11,48.11,116255.0,47.7397,47.7595,47.6703,47.6703,116255.0
2022-01-14 09:50:00,48.1,48.19,48.1,48.19,46138.0,47.6604,47.7496,47.6604,47.7496,46138.0
2022-01-14 10:00:00,48.2,48.21,48.09,48.13,61809.0,47.7595,47.7694,47.6505,47.6901,61809.0
2022-01-14 10:10:00,48.12,48.17,48.1,48.16,98346.0,47.6802,47.7297,47.6604,47.7198,98346.0
2022-01-14 10:20:00,48.16,48.17,48.1,48.13,79482.0,47.7198,47.7297,47.6604,47.6901,79482.0
2022-01-14 10:30:00,48.13,48.14,48.09,48.11,113886.0,47.6901,47.7,47.6505,47.6703,113886.0
2022-01-14 10:40:00,48.11,48.13,48.08,48.12,70707.0,47.6703,47.6901,47.6406,47.6802,70707.0
2022-01-14 10:50:00,48.11,48.12,48.08,48.1,55502.0,47.6703,47.6802,47.6406,47.6604,55502.0
2022-01-14 11:00:00,48.11,48.14,48.1,48.1,42700.0,47.6703,47.7,47.6604,47.6604,42700.0
2022-01-14 11:10:00,48.11,48.11,48.06,48.06,26177.0,47.6703,47.6703,47.6207,47.6207,26177.0
2022-01-14 11:20:00,48.07,48.1,48.06,48.09,110836.0,47.6307,47.6604,47.6207,47.6505,110836.0
2022-01-14 11:30:00,48.09,48.1,48.07,48.09,34668.0,47.6505,47.6604,47.6307,47.6505,34668.0
2022-01-14 11:40:00,48.08,48.11,48.07,48.1,47234.0,47.6406,47.6703,47.6307,47.6604,47234.0
2022-01-14 11:50:00,48.1,48.11,48.07,48.09,76660.0,47.6604,47.6703,47.6307,47.6505,76660.0
2022-01-14 12:00:00,48.08,48.1,48.07,48.09,53077.0,47.6406,47.6604,47.6307,47.6505,53077.0
2022-01-14 12:10:00,48.09,48.11,48.07,48.1,80776.0,47.6505,47.6703,47.6307,47.6604,80776.0
2022-01-14 12:20:00,48.1,48.1,48.05,48.08,61449.0,47.6604,47.6604,47.6108,47.6406,61449.0
2022-01-14 12:30:00,48.08,48.08,48.06,48.06,27866.0,47.6406,47.6406,47.6207,47.6207,27866.0
2022-01-14 12:40:00,48.05,48.06,48.0,48.01,25567.0,47.6108,47.6207,47.5613,47.5712,25567.0
2022-01-14 12:50:00,48.01,48.01,47.98,47.99,28915.0,47.5712,47.5712,47.5415,47.5514,28915.0
2022-01-14 13:00:00,47.99,48.02,47.98,47.99,30388.0,47.5514,47.5811,47.5415,47.5514,30388.0
2022-01-14 13:10:00,47.99,48.02,47.98,48.0,69354.0,47.5514,47.5811,47.5415,47.5613,69354.0
2022-01-14 13:20:00,47.99,48.0,47.96,47.98,20112.0,47.5514,47.5613,47.5217,47.5415,20112.0
2022-01-14 13:30:00,47.98,48.0,47.97,47.98,26094.0,47.5415,47.5613,47.5316,47.5415,26094.0
2022-01-14 13:40:00,47.98,48.02,47.97,48.01,19232.0,47.5415,47.5811,47.5316,47.5712,19232.0
2022-01-14 13:50:00,48.01,48.05,48.0,48.04,28784.0,47.5712,47.6108,47.5613,47.6009,28784.0
2022-01-14 14:00:00,48.03,48.06,48.02,48.03,28352.0,47.591,47.6207,47.5811,47.591,28352.0
2022-01-14 14:10:00,48.02,48.05,48.02,48.04,21153.0,47.5811,47.6108,47.5811,47.6009,21153.0
2022-01-14 14:20:00,48.04,48.05,48.01,48.01,20701.0,47.6009,47.6108,47.5712,47.5712,20701.0
2022-01-14 14:30:00,48.01,48.07,48.01,48.06,32134.0,47.5712,47.6307,47.5712,47.6207,32134.0
2022-01-14 14:40:00,48.05,48.06,48.03,48.05,88895.0,47.6108,47.6207,47.591,47.6108,88895.0
2022-01-14 14:50:00,48.05,48.06,48.03,48.05,79598.0,47.6108,47.6207,47.591,47.6108,79598.0
2022-01-14 15:00:00,48.05,48.07,48.03,48.04,44511.0,47.6108,47.6307,47.591,47.6009,44511.0
2022-01-14 15:10:00,48.04,48.08,48.03,48.08,69700.0,47.6009,47.6406,47.591,47.6406,69700.0
2022-01-14 15:20:00,48.07,48.1,48.06,48.08,54783.0,47.6307,47.6604,47.6207,47.6406,54783.0
2022-01-14 15:30:00,48.07,48.08,48.07,48.07,16682.0,47.6307,47.6406,47.6307,47.6307,16682.0
2022-01-14 15:40:00,48.07,48.1,48.06,48.08,95159.0,47.6307,47.6604,47.6207,47.6406,95159.0
2022-01-14 15:50:00,48.08,48.11,48.0,48.0,616720.0,47.6406,47.6703,47.5613,47.5613,616720.0
2022-01-18 09:30:00,47.5,47.5,47.38,47.48,480217.0,47.0659,47.0659,46.947,47.046,480217.0
2022-01-18 09:40:00,47.47,47.57,47.43,47.55,157956.0,47.0361,47.1352,46.9965,47.1154,157956.0
2022-01-18 09:50:00,47.55,47.58,47.51,47.55,94157.0,47.1154,47.1451,47.0758,47.1154,94157.0
2022-01-18 10:00:00,47.55,47.57,47.51,47.57,54517.0,47.1154,47.1352,47.0758,47.1352,54517.0
2022-01-18 10:10:00,47.58,47.59,47.55,47.55,72112.0,47.1451,47.155,47.1154,47.1154,72112.0
2022-01-18 10:20:00,47.56,47.58,47.54,47.58,42371.0,47.1253,47.1451,47.1055,47.1451,42371.0
2022-01-18 10:30:00,47.58,47.58,47.52,47.53,25460.0,47.1451,47.1451,47.0857,47.0956,25460.0
2022-01-18 10:40:00,47.53,47.59,47.51,47.53,66490.0,47.0956,47.155,47.0758,47.0956,66490.0
2022-01-18 10:50:00,47.53,47.54,47.49,47.52,63011.0,47.0956,47.1055,47.056,47.0857,63011.0
2022-01-18 11:00:00,47.52,47.54,47.5,47.53,96464.0,47.0857,47.1055,47.0659,47.0956,96464.0
2022-01-18 11:10:00,47.53,47.56,47.51,47.53,62389.0,47.0956,47.1253,47.0758,47.0956,62389.0
2022-01-18 11:20:00,47.53,47.53,47.49,47.51,58831.0,47.0956,47.0956,47.056,47.0758,58831.0
2022-01-18 11:30:00,47.5,47.51,47.48,47.5,205432.0,47.0659,47.0758,47.046,47.0659,205432.0
2022-01-18 11:40:00,47.5,47.53,47.48,47.52,73720.0,47.0659,47.0956,47.046,47.0857,73720.0
2022-01-18 11:50:00,47.53,47.54,47.5,47.53,84355.0,47.0956,47.1055,47.0659,47.0956,84355.0
2022-01-18 12:00:00,47.53,47.53,47.45,47.47,56995.0,47.0956,47.0956,47.0163,47.0361,56995.0
2022-01-18 12:10:00,47.47,47.49,47.45,47.49,55038.0,47.0361,47.056,47.0163,47.056,55038.0
2022-01-18 12:20:00,47.48,47.49,47.41,47.43,78474.0,47.046,47.056,46.9767,46.9965,78474.0
2022-01-18 12:30:00,47.43,47.43,47.4,47.41,77213.0,46.9965,46.9965,46.9668,46.9767,77213.0
2022-01-18 12:40:00,47.41,47.42,47.36,47.37,50107.0,46.9767,46.9866,46.9271,46.9371,50107.0
2022-01-18 12:50:00,47.38,47.4,47.37,47.38,55683.0,46.947,46.9668,46.9371,46.947,55683.0
2022-01-18 13:00:00,47.38,47.39,47.36,47.39,74915.0,46.947,46.9569,46.9271,46.9569,74915.0
2022-01-18 13:10:00,47.39,47.43,47.39,47.42,54685.0,46.9569,46.9965,46.9569,46.9866,54685.0
2022-01-18 13:20:00,47.42,47.42,47.39,47.41,34003.0,46.9866,46.9866,46.9569,46.9767,34003.0
2022-01-18 13:30:00,47.41,47.46,47.4,47.45,46445.0,46.9767,47.0262,46.9668,47.0163,46445.0
2022-01-18 13:40:00,47.46,47.49,47.45,47.46,82668.0,47.0262,47.056,47.0163,47.0262,82668.0
2022-01-18 13:50:00,47.46,47.48,47.45,47.48,57849.0,47.0262,47.046,47.0163,47.046,57849.0
2022-01-18 14:00:00,47.48,47.52,47.48,47.5,50299.0,47.046,47.0857,47.046,47.0659,50299.0
2022-01-18 14:10:00,47.51,47.52,47.5,47.52,30703.0,47.0758,47.0857,47.0659,47.0857,30703.0
2022-01-18 14:20:00,47.53,47.53,47.48,47.51,59946.0,47.0956,47.0956,47.046,47.0758,59946.0
2022-01-18 14:30:00,47.51,47.57,47.51,47.57,73588.0,47.0758,47.1352,47.0758,47.1352,73588.0
2022-01-18 14:40:00,47.56,47.59,47.55,47.59,183797.0,47.1253,47.155,47.1154,47.155,183797.0
2022-01-18 14:50:00,47.6,47.64,47.6,47.61,117436.0,47.165,47.2046,47.165,47.1749,117436.0
2022-01-18 15:00:00,47.61,47.62,47.57,47.59,63096.0,47.1749,47.1848,47.1352,47.155,63096.0
2022-01-18 15:10:00,47.59,47.59,47.5,47.52,180322.0,47.155,47.155,47.0659,47.0857,180322.0
2022-01-18 15:20:00,47.52,47.53,47.49,47.5,159416.0,47.0857,47.0956,47.056,47.0659,159416.0
2022-01-18 15:30:00,47.49,47.5,47.47,47.47,98843.0,47.056,47.0659,47.0361,47.0361,98843.0
2022-01-18 15:40:00,47.48,47.48,47.41,47.44,243338.0,47.046,47.046,46.9767,47.0064,243338.0
2022-01-18 15:50:00,47.45,47.48,47.39,47.46,609637.0,47.0163,47.046,46.9569,47.0262,609637.0
2022-01-19 09:30:00,47.36,47.36,47.17,47.26,743263.0,46.9271,46.9271,46.7389,46.8281,743263.0
2022-01-19 09:40:00,47.26,47.29,47.19,47.2,559776.0,46.8281,46.8578,46.7587,46.7686,559776.0
2022-01-19 09:50:00,47.19,47.3,47.17,47.26,120713.0,46.7587,46.8677,46.7389,46.8281,120713.0
2022-01-19 10:00:00,47.26,47.32,47.22,47.3,184967.0,46.8281,46.8875,46.7884,46.8677,184967.0
2022-01-19 10:10:00,47.3,47.33,47.2,47.23,102670.0,46.8677,46.8974,46.7686,46.7983,102670.0
2022-01-19 10:20:00,47.23,47.24,47.16,47.2,75774.0,46.7983,46.8082,46.729,46.7686,75774.0
2022-01-19 10:30:00,47.19,47.21,47.07,47.09,215390.0,46.7587,46.7785,46.6398,46.6596,215390.0
2022-01-19 10:40:00,47.08,47.11,47.04,47.09,241012.0,46.6497,46.6794,46.6101,46.6596,241012.0
2022-01-19 10:50:00,47.09,47.2,47.08,47.18,95905.0,46.6596,46.7686,46.6497,46.7488,95905.0
2022-01-19 11:00:00,47.17,47.21,47.17,47.21,80890.0,46.7389,46.7785,46.7389,46.7785,80890.0
2022-01-19 11:10:00,47.2,47.2,47.17,47.18,62020.0,46.7686,46.7686,46.7389,46.7488,62020.0
2022-01-19 11:20:00,47.18,47.22,47.14,47.22,44653.0,46.7488,46.7884,46.7092,46.7884,44653.0
2022-01-19 11:30:00,47.23,47.24,47.2,47.23,48253.0,46.7983,46.8082,46.7686,46.7983,48253.0
2022-01-19 11:40:00,47.23,47.26,47.22,47.26,36168.0,46.7983,46.8281,46.7884,46.8281,36168.0
2022-01-19 11:50:00,47.26,47.29,47.25,47.28,32881.0,46.8281,46.8578,46.8182,46.8479,32881.0
2022-01-19 12:00:00,47.28,47.3,47.27,47.29,56822.0,46.8479,46.8677,46.838,46.8578,56822.0
2022-01-19 12:10:00,47.3,47.33,47.29,47.3,31035.0,46.8677,46.8974,46.8578,46.8677,31035.0
2022-01-19 12:20:00,47.29,47.31,47.28,47.3,44079.0,46.8578,46.8776,46.8479,46.8677,44079.0
2022-01-19 12:30:00,47.3,47.31,47.25,47.26,58742.0,46.8677,46.8776,46.8182,46.8281,58742.0
2022-01-19 12:40:00,47.26,47.29,47.23,47.26,61397.0,46.8281,46.8578,46.7983,46.8281,61397.0
2022-01-19 12:50:00,47.26,47.31,47.26,47.3,25258.0,46.8281,46.8776,46.8281,46.8677,25258.0
2022-01-19 13:00:00,47.3,47.31,47.27,47.29,38761.0,46.8677,46.8776,46.838,46.8578,38761.0
2022-01-19 13:10:00,47.3,47.32,47.29,47.3,19262.0,46.8677,46.8875,46.8578,46.8677,19262.0
2022-01-19 13:20:00,47.3,47.31,47.26,47.27,78722.0,46.8677,46.8776,46.8281,46.838,78722.0
2022-01-19 13:30:00,47.26,47.29,47.25,47.26,53595.0,46.8281,46.8578,46.8182,46.8281,53595.0
2022-01-19 13:40:00,47.26,47.28,47.25,47.26,35399.0,46.8281,46.8479,46.8182,46.8281,35399.0
2022-01-19 13:50:00,47.25,47.29,47.24,47.25,75218.0,46.8182,46.8578,46.8082,46.8182,75218.0
2022-01-19 14:00:00,47.25,47.27,47.2,47.21,41180.0,46.8182,46.838,46.7686,46.7785,41180.0
2022-01-19 14:10:00,47.21,47.23,47.19,47.2,32765.0,46.7785,46.7983,46.7587,46.7686,32765.0
2022-01-19 14:20:00,47.2,47.21,47.17,47.18,29254.0,46.7686,46.7785,46.7389,46.7488,29254.0
2022-01-19 14:30:00,47.18,47.2,47.16,47.18,82923.0,46.7488,46.7686,46.729,46.7488,82923.0
2022-01-19 14:40:00,47.18,47.23,47.17,47.19,38602.0,46.7488,46.7983,46.7389,46.7587,38602.0
2022-01-19 14:50:00,47.19,47.24,47.19,47.23,38840.0,46.7587,46.8082,46.7587,46.7983,38840.0
2022-01-19 15:00:00,47.23,47.24,47.2,47.22,60974.0,46.7983,46.8082,46.7686,46.7884,60974.0
2022-01-19 15:10:00,47.22,47.26,47.21,47.24,74988.0,46.7884,46.8281,46.7785,46.8082,74988.0
2022-01-19 15:20:00,47.24,47.25,47.2,47.21,44240.0,46.8082,46.8182,46.7686,46.7785,44240.0
2022-01-19 15:30:00,47.2,47.21,47.16,47.18,96686.0,46.7686,46.7785,46.729,46.7488,96686.0
2022-01-19 15:40:00,47.18,47.21,47.17,47.19,117936.0,46.7488,46.7785,46.7389,46.7587,117936.0
2022-01-19 15:50:00,47.19,47.19,47.08,47.08,258517.0,46.7587,46.7587,46.6497,46.6497,258517.0
2022-01-20 09:30:00,47.06,47.12,47.0,47.01,297746.0,46.6299,46.6893,46.5704,46.5803,297746.0
2022-01-20 09:40:00,47.01,47.08,47.0,47.08,171452.0,46.5803,46.6497,46.5704,46.6497,171452.0
2022-01-20 09:50:00,47.08,47.14,47.05,47.12,160337.0,46.6497,46.7092,46.62,46.6893,160337.0
2022-01-20 10:00:00,47.12,47.17,47.09,47.16,158203.0,46.6893,46.7389,46.6596,46.729,158203.0
2022-01-20 10:10:00,47.15,47.15,47.11,47.13,81194.0,46.7191,46.7191,46.6794,46.6992,81194.0
2022-01-20 10:20:00,47.14,47.19,47.14,47.18,48785.0,46.7092,46.7587,46.7092,46.7488,48785.0
2022-01-20 10:30:00,47.19,47.23,47.19,47.22,58008.0,46.7587,46.7983,46.7587,46.7884,58008.0
2022-01-20 10:40:00,47.22,47.22,47.15,47.19,119172.0,46.7884,46.7884,46.7191,46.7587,119172.0
2022-01-20 10:50:00,47.19,47.23,47.17,47.22,103857.0,46.7587,46.7983,46.7389,46.7884,103857.0
2022-01-20 11:00:00,47.21,47.26,47.21,47.25,203666.0,46.7785,46.8281,46.7785,46.8182,203666.0
2022-01-20 11:10:00,47.24,47.25,47.19,47.2,106610.0,46.8082,46.8182,46.7587,46.7686,106610.0
2022-01-20 11:20:00,47.2,47.21,47.16,47.2,104185.0,46.7686,46.7785,46.729,46.7686,104185.0
2022-01-20 11:30:00,47.2,47.23,47.19,47.2,137582.0,46.7686,46.7983,46.7587,46.7686,137582.0
2022-01-20 11:40:00,47.2,47.2,47.14,47.14,206254.0,46.7686,46.7686,46.7092,46.7092,206254.0
2022-01-20 11:50:00,47.14,47.19,47.13,47.16,233345.0,46.7092,46.7587,46.6992,46.729,233345.0
2022-01-20 12:00:00,47.17,47.2,47.16,47.18,84185.0,46.7389,46.7686,46.729,46.7488,84185.0
2022-01-20 12:10:00,47.18,47.2,47.16,47.18,79715.0,46.7488,46.7686,46.729,46.7488,79715.0
2022-01-20 12:20:00,47.17,47.19,47.16,47.18,141782.0,46.7389,46.7587,46.729,46.7488,141782.0
2022-01-20 12:30:00,47.18,47.2,47.14,47.15,73434.0,46.7488,46.7686,46.7092,46.7191,73434.0
2022-01-20 12:40:00,47.15,47.16,47.12,47.13,56032.0,46.7191,46.729,46.6893,46.6992,56032.0
2022-01-20 12:50:00,47.13,47.13,47.08,47.1,110467.0,46.6992,46.6992,46.6497,46.6695,110467.0
2022-01-20 13:00:00,47.1,47.1,47.04,47.05,103719.0,46.6695,46.6695,46.6101,46.62,103719.0
2022-01-20 13:10:00,47.05,47.07,47.04,47.05,50791.0,46.62,46.6398,46.6101,46.62,50791.0
2022-01-20 13:20:00,47.06,47.08,47.04,47.05,53285.0,46.6299,46.6497,46.6101,46.62,53285.0
2022-01-20 13:30:00,47.05,47.05,47.03,47.05,102121.0,46.62,46.62,46.6002,46.62,102121.0
2022-01-20 13:40:00,47.04,47.04,47.01,47.03,62491.0,46.6101,46.6101,46.5803,46.6002,62491.0
2022-01-20 13:50:00,47.03,47.04,47.01,47.02,52025.0,46.6002,46.6101,46.5803,46.5903,52025.0
2022-01-20 14:00:00,47.02,47.07,47.02,47.05,88029.0,46.5903,46.6398,46.5903,46.62,88029.0
2022-01-20 14:10:00,47.05,47.05,46.96,46.99,172452.0,46.62,46.62,46.5308,46.5605,172452.0
2022-01-20 14:20:00,47.0,47.01,46.98,46.98,63715.0,46.5704,46.5803,46.5506,46.5506,63715.0
2022-01-20 14:30:00,46.97,46.98,46.92,46.94,69325.0,46.5407,46.5506,46.4912,46.511,69325.0
2022-01-20 14:40:00,46.93,46.93,46.89,46.92,138319.0,46.5011,46.5011,46.4614,46.4912,138319.0
2022-01-20 14:50:00,46.92,46.97,46.91,46.92,75515.0,46.4912,46.5407,46.4813,46.4912,75515.0
2022-01-20 15:00:00,46.93,46.96,46.86,46.87,95125.0,46.5011,46.5308,46.4317,46.4416,95125.0
2022-01-20 15:10:00,46.88,46.9,46.85,46.88,163577.0,46.4515,46.4713,46.4218,46.4515,163577.0
2022-01-20 15:20:00,46.88,46.88,46.81,46.84,152346.0,46.4515,46.4515,46.3822,46.4119,152346.0
2022-01-20 15:30:00,46.84,46.84,46.75,46.76,149536.0,46.4119,46.4119,46.3227,46.3326,149536.0
2022-01-20 15:40:00,46.76,46.79,46.72,46.72,290417.0,46.3326,46.3624,46.293,46.293,290417.0
2022-01-20 15:50:00,46.72,46.75,46.63,46.68,882715.0,46.293,46.3227,46.2038,46.2534,882715.0
2022-01-21 09:30:00,46.48,46.48,46.34,46.38,208446.0,46.0552,46.0552,45.9165,45.9561,208446.0
2022-01-21 09:40:00,46.38,46.41,46.29,46.36,116355.0,45.9561,45.9858,45.8669,45.9363,116355.0
2022-01-21 09:50:00,46.36,46.36,46.24,46.27,109714.0,45.9363,45.9363,45.8174,45.8471,109714.0
2022-01-21 10:00:00,46.27,46.3,46.21,46.23,97310.0,45.8471,45.8768,45.7877,45.8075,97310.0
2022-01-21 10:10:00,46.23,46.23,46.17,46.18,223331.0,45.8075,45.8075,45.748,45.7579,223331.0
2022-01-21 10:20:00,46.18,46.26,46.13,46.23,173776.0,45.7579,45.8372,45.7084,45.8075,173776.0
2022-01-21 10:30:00,46.22,46.35,46.2,46.29,162334.0,45.7976,45.9264,45.7777,45.8669,162334.0
2022-01-21 10:40:00,46.29,46.36,46.26,46.36,177717.0,45.8669,45.9363,45.8372,45.9363,177717.0
2022-01-21 10:50:00,46.36,46.42,46.32,46.36,171089.0,45.9363,45.9957,45.8967,45.9363,171089.0
2022-01-21 11:00:00,46.36,46.38,46.32,46.36,127078.0,45.9363,45.9561,45.8967,45.9363,127078.0
2022-01-21 11:10:00,46.36,46.36,46.3,46.33,76577.0,45.9363,45.9363,45.8768,45.9066,76577.0
2022-01-21 11:20:00,46.33,46.4,46.33,46.37,66003.0,45.9066,45.9759,45.9066,45.9462,66003.0
2022-01-21 11:30:00,46.36,46.37,46.27,46.28,58733.0,45.9363,45.9462,45.8471,45.857,58733.0
2022-01-21 11:40:00,46.28,46.29,46.21,46.26,172629.0,45.857,45.8669,45.7877,45.8372,172629.0
2022-01-21 11:50:00,46.27,46.29,46.23,46.29,90702.0,45.8471,45.8669,45.8075,45.8669,90702.0
2022-01-21 12:00:00,46.28,46.32,46.24,46.28,98052.0,45.857,45.8967,45.8174,45.857,98052.0
2022-01-21 12:10:00,46.27,46.29,46.22,46.23,103105.0,45.8471,45.8669,45.7976,45.8075,103105.0
2022-01-21 12:20:00,46.22,46.27,46.21,46.26,126016.0,45.7976,45.8471,45.7877,45.8372,126016.0
2022-01-21 12:30:00,46.25,46.31,46.23,46.27,54436.0,45.8273,45.8867,45.8075,45.8471,54436.0
2022-01-21 12:40:00,46.27,46.29,46.23,46.23,36769.0,45.8471,45.8669,45.8075,45.8075,36769.0
2022-01-21 12:50:00,46.23,46.26,46.21,46.23,50902.0,45.8075,45.8372,45.7877,45.8075,50902.0
2022-01-21 13:00:00,46.24,46.27,46.21,46.23,29098.0,45.8174,45.8471,45.7877,45.8075,29098.0
2022-01-21 13:10:00,46.23,46.3,46.22,46.24,28654.0,45.8075,45.8768,45.7976,45.8174,28654.0
2022-01-21 13:20:00,46.24,46.24,46.17,46.2,61276.0,45.8174,45.8174,45.748,45.7777,61276.0
2022-01-21 13:30:00,46.2,46.25,46.19,46.23,49588.0,45.7777,45.8273,45.7678,45.8075,49588.0
2022-01-21 13:40:00,46.23,46.26,46.21,46.24,30375.0,45.8075,45.8372,45.7877,45.8174,30375.0
2022-01-21 13:50:00,46.24,46.26,46.19,46.21,42021.0,45.8174,45.8372,45.7678,45.7877,42021.0
2022-01-21 14:00:00,46.21,46.24,46.2,46.21,35420.0,45.7877,45.8174,45.7777,45.7877,35420.0
2022-01-21 14:10:00,46.21,46.22,46.19,46.19,26355.0,45.7877,45.7976,45.7678,45.7678,26355.0
2022-01-21 14:20:00,46.19,46.2,46.12,46.13,118536.0,45.7678,45.7777,45.6985,45.7084,118536.0
2022-01-21 14:30:00,46.12,46.16,46.11,46.16,92695.0,45.6985,45.7381,45.6886,45.7381,92695.0
2022-01-21 14:40:00,46.16,46.18,46.13,46.17,83760.0,45.7381,45.7579,45.7084,45.748,83760.0
2022-01-21 14:50:00,46.16,46.17,46.07,46.08,81785.0,45.7381,45.748,45.6489,45.6588,81785.0
2022-01-21 15:00:00,46.08,46.1,46.0,46.01,58899.0,45.6588,45.6787,45.5796,45.5895,58899.0
2022-01-21 15:10:00,46.02,46.04,45.96,46.01,162099.0,45.5994,45.6192,45.5399,45.5895,162099.0
2022-01-21 15:20:00,46.01,46.01,45.93,45.97,171277.0,45.5895,45.5895,45.5102,45.5498,171277.0
2022-01-21 15:30:00,45.97,46.04,45.96,46.03,259130.0,45.5498,45.6192,45.5399,45.6093,259130.0
2022-01-21 15:40:00,46.03,46.06,45.98,46.0,347906.0,45.6093,45.639,45.5598,45.5796,347906.0
2022-01-21 15:50:00,45.99,46.0,45.92,45.93,785795.0,45.5697,45.5796,45.5003,45.5102,785795.0
2022-01-24 09:30:00,44.56,44.69,44.48,44.66,302050.0,44.1527,44.2815,44.0735,44.2518,302050.0
2022-01-24 09:40:00,44.66,44.67,44.54,44.55,223498.0,44.2518,44.2617,44.1329,44.1428,223498.0
2022-01-24 09:50:00,44.55,44.56,44.43,44.43,189932.0,44.1428,44.1527,44.0239,44.0239,189932.0
2022-01-24 10:00:00,44.42,44.5,44.33,44.33,281785.0,44.014,44.0933,43.9248,43.9248,281785.0
2022-01-24 10:10:00,44.33,44.36,44.24,44.24,219427.0,43.9248,43.9546,43.8357,43.8357,219427.0
2022-01-24 10:20:00,44.23,44.39,44.23,44.34,127408.0,43.8258,43.9843,43.8258,43.9347,127408.0
2022-01-24 10:30:00,44.33,44.47,44.33,44.45,76412.0,43.9248,44.0636,43.9248,44.0437,76412.0
2022-01-24 10:40:00,44.44,44.47,44.32,44.33,72557.0,44.0338,44.0636,43.9149,43.9248,72557.0
2022-01-24 10:50:00,44.33,44.38,44.26,44.29,98981.0,43.9248,43.9744,43.8555,43.8852,98981.0
2022-01-24 11:00:00,44.28,44.29,44.22,44.22,93311.0,43.8753,43.8852,43.8158,43.8158,93311.0
2022-01-24 11:10:00,44.22,44.24,44.17,44.19,247227.0,43.8158,43.8357,43.7663,43.7861,247227.0
2022-01-24 11:20:00,44.19,44.26,44.14,44.26,205224.0,43.7861,43.8555,43.7366,43.8555,205224.0
2022-01-24 11:30:00,44.26,44.28,44.13,44.14,74633.0,43.8555,43.8753,43.7267,43.7366,74633.0
2022-01-24 11:40:00,44.14,44.14,43.92,43.93,134654.0,43.7366,43.7366,43.5186,43.5285,134654.0
2022-01-24 11:50:00,43.93,44.05,43.93,44.02,225713.0,43.5285,43.6474,43.5285,43.6177,225713.0
2022-01-24 12:00:00,44.02,44.03,43.91,43.92,222370.0,43.6177,43.6276,43.5087,43.5186,222370.0
2022-01-24 12:10:00,43.92,43.94,43.76,43.77,240861.0,43.5186,43.5384,43.36,43.37,240861.0
2022-01-24 12:20:00,43.77,43.87,43.72,43.8,211338.0,43.37,43.469,43.3204,43.3997,211338.0
2022-01-24 12:30:00,43.79,43.8,43.73,43.8,190630.0,43.3898,43.3997,43.3303,43.3997,190630.0
2022-01-24 12:40:00,43.79,43.91,43.76,43.9,148525.0,43.3898,43.5087,43.36,43.4988,148525.0
2022-01-24 12:50:00,43.9,44.02,43.88,43.98,142719.0,43.4988,43.6177,43.479,43.578,142719.0
2022-01-24 13:00:00,43.97,44.11,43.92,44.06,162454.0,43.5681,43.7068,43.5186,43.6573,162454.0
2022-01-24 13:10:00,44.06,44.14,44.03,44.14,81158.0,43.6573,43.7366,43.6276,43.7366,81158.0
2022-01-24 13:20:00,44.14,44.14,44.04,44.05,64729.0,43.7366,43.7366,43.6375,43.6474,64729.0
2022-01-24 13:30:00,44.05,44.11,44.02,44.11,81114.0,43.6474,43.7068,43.6177,43.7068,81114.0
2022-01-24 13:40:00,44.1,44.15,44.05,44.15,43983.0,43.6969,43.7465,43.6474,43.7465,43983.0
2022-01-24 13:50:00,44.16,44.22,44.14,44.22,50128.0,43.7564,43.8158,43.7366,43.8158,50128.0
2022-01-24 14:00:00,44.22,44.33,44.22,44.3,181273.0,43.8158,43.9248,43.8158,43.8951,181273.0
2022-01-24 14:10:00,44.3,44.32,44.19,44.21,102077.0,43.8951,43.9149,43.7861,43.8059,102077.0
2022-01-24 14:20:00,44.21,44.22,44.09,44.12,101691.0,43.8059,43.8158,43.687,43.7168,101691.0
2022-01-24 14:30:00,44.13,44.17,44.02,44.05,139358.0,43.7267,43.7663,43.6177,43.6474,139358.0
2022-01-24 14:40:00,44.05,44.12,44.02,44.09,188104.0,43.6474,43.7168,43.6177,43.687,188104.0
2022-01-24 14:50:00,44.09,44.22,44.07,44.21,92970.0,43.687,43.8158,43.6672,43.8059,92970.0
2022-01-24 15:00:00,44.21,44.28,44.19,44.24,67309.0,43.8059,43.8753,43.7861,43.8357,67309.0
2022-01-24 15:10:00,44.24,44.37,44.24,44.3,102774.0,43.8357,43.9645,43.8357,43.8951,102774.0
2022-01-24 15:20:00,44.31,44.37,44.3,44.34,141550.0,43.905,43.9645,43.8951,43.9347,141550.0
2022-01-24 15:30:00,44.34,44.47,44.31,44.47,226216.0,43.9347,44.0636,43.905,44.0636,226216.0
2022-01-24 15:40:00,44.47,44.51,44.36,44.48,343347.0,44.0636,44.1032,43.9546,44.0735,343347.0
2022-01-24 15:50:00,44.49,44.62,44.49,44.61,726744.0,44.0834,44.2122,44.0834,44.2023,726744.0
2022-01-25 09:30:00,45.17,45.24,45.02,45.13,341847.0,44.7572,44.8265,44.6085,44.7175,341847.0
2022-01-25 09:40:00,45.13,45.16,45.0,45.01,279508.0,44.7175,44.7473,44.5887,44.5986,279508.0
2022-01-25 09:50:00,45.01,45.03,44.92,44.95,210884.0,44.5986,44.6184,44.5094,44.5392,210884.0
2022-01-25 10:00:00,44.94,44.97,44.84,44.94,284878.0,44.5293,44.559,44.4302,44.5293,284878.0
2022-01-25 10:10:00,44.95,45.01,44.89,44.98,141443.0,44.5392,44.5986,44.4797,44.5689,141443.0
2022-01-25 10:20:00,44.99,45.1,44.96,45.1,126612.0,44.5788,44.6878,44.5491,44.6878,126612.0
2022-01-25 10:30:00,45.09,45.1,45.01,45.05,73573.0,44.6779,44.6878,44.5986,44.6383,73573.0
2022-01-25 10:40:00,45.06,45.16,45.04,45.14,138617.0,44.6482,44.7473,44.6283,44.7274,138617.0
2022-01-25 10:50:00,45.14,45.14,45.04,45.07,75055.0,44.7274,44.7274,44.6283,44.6581,75055.0
2022-01-25 11:00:00,45.06,45.08,45.01,45.02,188198.0,44.6482,44.668,44.5986,44.6085,188198.0
2022-01-25 11:10:00,45.03,45.07,44.99,45.07,109485.0,44.6184,44.6581,44.5788,44.6581,109485.0
2022-01-25 11:20:00,45.06,45.09,45.03,45.04,140132.0,44.6482,44.6779,44.6184,44.6283,140132.0
2022-01-25 11:30:00,45.04,45.05,44.94,44.95,77866.0,44.6283,44.6383,44.5293,44.5392,77866.0
2022-01-25 11:40:00,44.95,44.99,44.93,44.98,58034.0,44.5392,44.5788,44.5194,44.5689,58034.0
2022-01-25 11:50:00,44.98,45.02,44.93,44.94,48931.0,44.5689,44.6085,44.5194,44.5293,48931.0
2022-01-25 12:00:00,44.94,45.05,44.93,45.01,200073.0,44.5293,44.6383,44.5194,44.5986,200073.0
2022-01-25 12:10:00,45.01,45.03,44.96,44.98,80092.0,44.5986,44.6184,44.5491,44.5689,80092.0
2022-01-25 12:20:00,44.98,45.02,44.98,45.01,56238.0,44.5689,44.6085,44.5689,44.5986,56238.0
2022-01-25 12:30:00,45.0,45.0,44.95,44.97,58171.0,44.5887,44.5887,44.5392,44.559,58171.0
2022-01-25 12:40:00,44.96,44.98,44.92,44.93,50277.0,44.5491,44.5689,44.5094,44.5194,50277.0
2022-01-25 12:50:00,44.93,45.0,44.92,45.0,105687.0,44.5194,44.5887,44.5094,44.5887,105687.0
2022-01-25 13:00:00,44.99,45.0,44.95,44.99,55467.0,44.5788,44.5887,44.5392,44.5788,55467.0
2022-01-25 13:10:00,44.99,45.05,44.98,45.05,52109.0,44.5788,44.6383,44.5689,44.6383,52109.0
2022-01-25 13:20:00,45.05,45.12,45.03,45.11,95401.0,44.6383,44.7076,44.6184,44.6977,95401.0
2022-01-25 13:30:00,45.11,45.14,45.09,45.14,77673.0,44.6977,44.7274,44.6779,44.7274,77673.0
2022-01-25 13:40:00,45.14,45.19,45.12,45.19,121248.0,44.7274,44.777,44.7076,44.777,121248.0
2022-01-25 13:50:00,45.19,45.23,45.18,45.23,63445.0,44.777,44.8166,44.7671,44.8166,63445.0
2022-01-25 14:00:00,45.22,45.24,45.18,45.2,67877.0,44.8067,44.8265,44.7671,44.7869,67877.0
2022-01-25 14:10:00,45.2,45.28,45.19,45.27,74930.0,44.7869,44.8662,44.777,44.8562,74930.0
2022-01-25 14:20:00,45.28,45.3,45.21,45.21,117933.0,44.8662,44.886,44.7968,44.7968,117933.0
2022-01-25 14:30:00,45.21,45.21,45.11,45.18,126254.0,44.7968,44.7968,44.6977,44.7671,126254.0
2022-01-25 14:40:00,45.18,45.24,45.17,45.21,58904.0,44.7671,44.8265,44.7572,44.7968,58904.0
2022-01-25 14:50:00,45.21,45.28,45.21,45.27,247016.0,44.7968,44.8662,44.7968,44.8562,247016.0
2022-01-25 15:00:00,45.27,45.27,45.14,45.15,125095.0,44.8562,44.8562,44.7274,44.7373,125095.0
2022-01-25 15:10:00,45.14,45.18,45.12,45.18,58387.0,44.7274,44.7671,44.7076,44.7671,58387.0
2022-01-25 15:20:00,45.18,45.18,45.04,45.05,130197.0,44.7671,44.7671,44.6283,44.6383,130197.0
2022-01-25 15:30:00,45.06,45.1,45.03,45.1,322451.0,44.6482,44.6878,44.6184,44.6878,322451.0
2022-01-25 15:40:00,45.1,45.15,45.08,45.09,178087.0,44.6878,44.7373,44.668,44.6779,178087.0
2022-01-25 15:50:00,45.09,45.1,45.02,45.05,595095.0,44.6779,44.6878,44.6085,44.6383,595095.0
2022-01-26 09:30:00,44.93,44.99,44.88,44.95,168727.0,44.5194,44.5788,44.4698,44.5392,168727.0
2022-01-26 09:40:00,44.94,45.02,44.92,44.99,65306.0,44.5293,44.6085,44.5094,44.5788,65306.0
2022-01-26 09:50:00,44.99,45.02,44.95,44.98,36595.0,44.5788,44.6085,44.5392,44.5689,36595.0
2022-01-26 10:00:00,44.98,45.05,44.96,44.99,61492.0,44.5689,44.6383,44.5491,44.5788,61492.0
2022-01-26 10:10:00,44.97,44.99,44.87,44.93,44955.0,44.559,44.5788,44.4599,44.5194,44955.0
2022-01-26 10:20:00,44.93,44.94,44.79,44.81,37163.0,44.5194,44.5293,44.3806,44.4005,37163.0
2022-01-26 10:30:00,44.81,44.87,44.78,44.82,53381.0,44.4005,44.4599,44.3707,44.4104,53381.0
2022-01-26 10:40:00,44.83,44.87,44.8,44.84,49129.0,44.4203,44.4599,44.3905,44.4302,49129.0
2022-01-26 10:50:00,44.84,44.9,44.83,44.87,55680.0,44.4302,44.4896,44.4203,44.4599,55680.0
2022-01-26 11:00:00,44.86,44.9,44.81,44.9,97062.0,44.45,44.4896,44.4005,44.4896,97062.0
2022-01-26 11:10:00,44.9,44.98,44.89,44.93,65676.0,44.4896,44.5689,44.4797,44.5194,65676.0
2022-01-26 11:20:00,44.94,44.96,44.92,44.94,54609.0,44.5293,44.5491,44.5094,44.5293,54609.0
2022-01-26 11:30:00,44.94,44.98,44.94,44.95,54998.0,44.5293,44.5689,44.5293,44.5392,54998.0
2022-01-26 11:40:00,44.96,44.99,44.95,44.95,39546.0,44.5491,44.5788,44.5392,44.5392,39546.0
2022-01-26 11:50:00,44.95,44.99,44.93,44.98,101483.0,44.5392,44.5788,44.5194,44.5689,101483.0
2022-01-26 12:00:00,44.98,45.02,44.98,45.02,170279.0,44.5689,44.6085,44.5689,44.6085,170279.0
2022-01-26 12:10:00,45.02,45.05,45.0,45.03,26990.0,44.6085,44.6383,44.5887,44.6184,26990.0
2022-01-26 12:20:00,45.03,45.05,45.01,45.03,58719.0,44.6184,44.6383,44.5986,44.6184,58719.0
2022-01-26 12:30:00,45.04,45.05,45.01,45.03,22057.0,44.6283,44.6383,44.5986,44.6184,22057.0
2022-01-26 12:40:00,45.02,45.06,45.02,45.03,22283.0,44.6085,44.6482,44.6085,44.6184,22283.0
2022-01-26 12:50:00,45.03,45.03,45.01,45.02,16613.0,44.6184,44.6184,44.5986,44.6085,16613.0
2022-01-26 13:00:00,45.02,45.02,44.96,45.01,43677.0,44.6085,44.6085,44.5491,44.5986,43677.0
2022-01-26 13:10:00,45.01,45.05,45.0,45.03,33156.0,44.5986,44.6383,44.5887,44.6184,33156.0
2022-01-26 13:20:00,45.03,45.04,45.0,45.03,15445.0,44.6184,44.6283,44.5887,44.6184,15445.0
2022-01-26 13:30:00,45.02,45.03,44.99,45.01,14791.0,44.6085,44.6184,44.5788,44.5986,14791.0
2022-01-26 13:40:00,45.0,45.02,44.99,45.0,19912.0,44.5887,44.6085,44.5788,44.5887,19912.0
2022-01-26 13:50:00,45.0,45.03,44.94,44.96,55023.0,44.5887,44.6184,44.5293,44.5491,55023.0
2022-01-26 14:00:00,44.97,45.21,44.96,45.02,265236.0,44.559,44.7968,44.5491,44.6085,265236.0
2022-01-26 14:10:00,45.02,45.03,44.95,45.0,150307.0,44.6085,44.6184,44.5392,44.5887,150307.0
2022-01-26 14:20:00,45.0,45.1,44.96,45.09,105609.0,44.5887,44.6878,44.5491,44.6779,105609.0
2022-01-26 14:30:00,45.09,45.1,44.87,45.01,289304.0,44.6779,44.6878,44.4599,44.5986,289304.0
2022-01-26 14:40:00,45.02,45.03,44.66,44.69,414040.0,44.6085,44.6184,44.2518,44.2815,414040.0
2022-01-26 14:50:00,44.68,44.79,44.64,44.71,212309.0,44.2716,44.3806,44.232,44.3014,212309.0
2022-01-26 15:00:00,44.71,44.71,44.46,44.46,216119.0,44.3014,44.3014,44.0537,44.0537,216119.0
2022-01-26 15:10:00,44.46,44.56,44.46,44.49,280924.0,44.0537,44.1527,44.0537,44.0834,280924.0
2022-01-26 15:20:00,44.49,44.55,44.38,44.53,449032.0,44.0834,44.1428,43.9744,44.123,449032.0
2022-01-26 15:30:00,44.53,44.55,44.41,44.47,163581.0,44.123,44.1428,44.0041,44.0636,163581.0
2022-01-26 15:40:00,44.47,44.58,44.44,44.52,215286.0,44.0636,44.1726,44.0338,44.1131,215286.0
2022-01-26 15:50:00,44.52,44.56,44.45,44.51,315030.0,44.1131,44.1527,44.0437,44.1032,315030.0
2022-01-27 09:30:00,44.49,44.55,44.34,44.44,284760.0,44.0834,44.1428,43.9347,44.0338,284760.0
2022-01-27 09:40:00,44.45,44.56,44.45,44.55,102297.0,44.0437,44.1527,44.0437,44.1428,102297.0
2022-01-27 09:50:00,44.54,44.6,44.45,44.52,109122.0,44.1329,44.1924,44.0437,44.1131,109122.0
2022-01-27 10:00:00,44.53,44.53,44.45,44.52,88720.0,44.123,44.123,44.0437,44.1131,88720.0
2022-01-27 10:10:00,44.51,44.55,44.48,44.49,67612.0,44.1032,44.1428,44.0735,44.0834,67612.0
2022-01-27 10:20:00,44.5,44.5,44.43,44.43,69056.0,44.0933,44.0933,44.0239,44.0239,69056.0
2022-01-27 10:30:00,44.43,44.44,44.34,44.35,54951.0,44.0239,44.0338,43.9347,43.9447,54951.0
2022-01-27 10:40:00,44.35,44.47,44.35,44.43,112725.0,43.9447,44.0636,43.9447,44.0239,112725.0
2022-01-27 10:50:00,44.43,44.53,44.42,44.52,94988.0,44.0239,44.123,44.014,44.1131,94988.0
2022-01-27 11:00:00,44.52,44.59,44.51,44.52,54707.0,44.1131,44.1825,44.1032,44.1131,54707.0
2022-01-27 11:10:00,44.52,44.56,44.48,44.51,65656.0,44.1131,44.1527,44.0735,44.1032,65656.0
2022-01-27 11:20:00,44.5,44.53,44.43,44.47,45447.0,44.0933,44.123,44.0239,44.0636,45447.0
2022-01-27 11:30:00,44.48,44.59,44.47,44.56,58690.0,44.0735,44.1825,44.0636,44.1527,58690.0
2022-01-27 11:40:00,44.56,44.6,44.56,44.57,58007.0,44.1527,44.1924,44.1527,44.1626,58007.0
2022-01-27 11:50:00,44.56,44.58,44.54,44.56,70515.0,44.1527,44.1726,44.1329,44.1527,70515.0
2022-01-27 12:00:00,44.56,44.56,44.48,44.49,59991.0,44.1527,44.1527,44.0735,44.0834,59991.0
2022-01-27 12:10:00,44.49,44.49,44.4,44.4,33496.0,44.0834,44.0834,43.9942,43.9942,33496.0
2022-01-27 12:20:00,44.41,44.43,44.37,44.39,38989.0,44.0041,44.0239,43.9645,43.9843,38989.0
2022-01-27 12:30:00,44.39,44.4,44.3,44.32,65124.0,43.9843,43.9942,43.8951,43.9149,65124.0
2022-01-27 12:40:00,44.33,44.34,44.25,44.25,63055.0,43.9248,43.9347,43.8456,43.8456,63055.0
2022-01-27 12:50:00,44.26,44.37,44.26,44.33,39505.0,43.8555,43.9645,43.8555,43.9248,39505.0
2022-01-27 13:00:00,44.34,44.37,44.23,44.27,67109.0,43.9347,43.9645,43.8258,43.8654,67109.0
2022-01-27 13:10:00,44.27,44.3,44.23,44.23,54858.0,43.8654,43.8951,43.8258,43.8258,54858.0
2022-01-27 13:20:00,44.24,44.26,44.18,44.19,62228.0,43.8357,43.8555,43.7762,43.7861,62228.0
2022-01-27 13:30:00,44.19,44.29,44.19,44.23,116566.0,43.7861,43.8852,43.7861,43.8258,116566.0
2022-01-27 13:40:00,44.23,44.3,44.22,44.29,88275.0,43.8258,43.8951,43.8158,43.8852,88275.0
2022-01-27 13:50:00,44.28,44.35,44.25,44.32,69263.0,43.8753,43.9447,43.8456,43.9149,69263.0
2022-01-27 14:00:00,44.31,44.44,44.31,44.39,99721.0,43.905,44.0338,43.905,43.9843,99721.0
2022-01-27 14:10:00,44.39,44.4,44.31,44.33,44271.0,43.9843,43.9942,43.905,43.9248,44271.0
2022-01-27 14:20:00,44.32,44.33,44.24,44.25,47680.0,43.9149,43.9248,43.8357,43.8456,47680.0
2022-01-27 14:30:00,44.24,44.28,44.2,44.26,64231.0,43.8357,43.8753,43.796,43.8555,64231.0
2022-01-27 14:40:00,44.26,44.35,44.26,44.3,64055.0,43.8555,43.9447,43.8555,43.8951,64055.0
2022-01-27 14:50:00,44.29,44.3,44.21,44.24,52426.0,43.8852,43.8951,43.8059,43.8357,52426.0
2022-01-27 15:00:00,44.25,44.34,44.24,44.25,173548.0,43.8456,43.9347,43.8357,43.8456,173548.0
2022-01-27 15:10:00,44.25,44.26,44.17,44.23,69625.0,43.8456,43.8555,43.7663,43.8258,69625.0
2022-01-27 15:20:00,44.23,44.31,44.2,44.27,118521.0,43.8258,43.905,43.796,43.8654,118521.0
2022-01-27 15:30:00,44.27,44.32,44.25,44.25,103005.0,43.8654,43.9149,43.8456,43.8456,103005.0
2022-01-27 15:40:00,44.26,44.36,44.24,44.3,295876.0,43.8555,43.9546,43.8357,43.8951,295876.0
2022-01-27 15:50:00,44.29,44.32,44.23,44.25,311584.0,43.8852,43.9149,43.8258,43.8456,311584.0
2022-01-28 09:30:00,44.66,44.7,44.49,44.52,97638.0,44.2518,44.2915,44.0834,44.1131,97638.0
2022-01-28 09:40:00,44.53,44.54,44.46,44.51,136968.0,44.123,44.1329,44.0537,44.1032,136968.0
2022-01-28 09:50:00,44.52,44.57,44.46,44.46,89313.0,44.1131,44.1626,44.0537,44.0537,89313.0
2022-01-28 10:00:00,44.46,44.49,44.42,44.48,67312.0,44.0537,44.0834,44.014,44.0735,67312.0
2022-01-28 10:10:00,44.48,44.59,44.46,44.59,89340.0,44.0735,44.1825,44.0537,44.1825,89340.0
2022-01-28 10:20:00,44.59,44.6,44.48,44.5,174767.0,44.1825,44.1924,44.0735,44.0933,174767.0
2022-01-28 10:30:00,44.5,44.52,44.43,44.47,52251.0,44.0933,44.1131,44.0239,44.0636,52251.0
2022-01-28 10:40:00,44.47,44.54,44.43,44.53,208097.0,44.0636,44.1329,44.0239,44.123,208097.0
2022-01-28 10:50:00,44.53,44.55,44.5,44.54,128557.0,44.123,44.1428,44.0933,44.1329,128557.0
2022-01-28 11:00:00,44.54,44.56,44.49,44.52,58361.0,44.1329,44.1527,44.0834,44.1131,58361.0
2022-01-28 11:10:00,44.53,44.68,44.53,44.66,168548.0,44.123,44.2716,44.123,44.2518,168548.0
2022-01-28 11:20:00,44.67,44.69,44.64,44.66,46829.0,44.2617,44.2815,44.232,44.2518,46829.0
2022-01-28 11:30:00,44.66,44.72,44.63,44.68,65671.0,44.2518,44.3113,44.2221,44.2716,65671.0
2022-01-28 11:40:00,44.68,44.69,44.66,44.66,86067.0,44.2716,44.2815,44.2518,44.2518,86067.0
2022-01-28 11:50:00,44.65,44.75,44.64,44.73,73508.0,44.2419,44.341,44.232,44.3212,73508.0
2022-01-28 12:00:00,44.73,44.74,44.69,44.73,25636.0,44.3212,44.3311,44.2815,44.3212,25636.0
2022-01-28 12:10:00,44.73,44.73,44.66,44.71,67662.0,44.3212,44.3212,44.2518,44.3014,67662.0
2022-01-28 12:20:00,44.7,44.7,44.61,44.63,33462.0,44.2915,44.2915,44.2023,44.2221,33462.0
2022-01-28 12:30:00,44.62,44.63,44.58,44.58,23908.0,44.2122,44.2221,44.1726,44.1726,23908.0
2022-01-28 12:40:00,44.58,44.62,44.58,44.59,45704.0,44.1726,44.2122,44.1726,44.1825,45704.0
2022-01-28 12:50:00,44.58,44.61,44.55,44.57,71128.0,44.1726,44.2023,44.1428,44.1626,71128.0
2022-01-28 13:00:00,44.57,44.65,44.57,44.65,64978.0,44.1626,44.2419,44.1626,44.2419,64978.0
2022-01-28 13:10:00,44.65,44.66,44.63,44.64,33514.0,44.2419,44.2518,44.2221,44.232,33514.0
2022-01-28 13:20:00,44.64,44.64,44.58,44.62,125298.0,44.232,44.232,44.1726,44.2122,125298.0
2022-01-28 13:30:00,44.63,44.71,44.62,44.67,132045.0,44.2221,44.3014,44.2122,44.2617,132045.0
2022-01-28 13:40:00,44.66,44.68,44.64,44.64,211856.0,44.2518,44.2716,44.232,44.232,211856.0
2022-01-28 13:50:00,44.64,44.67,44.62,44.63,79159.0,44.232,44.2617,44.2122,44.2221,79159.0
2022-01-28 14:00:00,44.62,44.68,44.57,44.58,78777.0,44.2122,44.2716,44.1626,44.1726,78777.0
2022-01-28 14:10:00,44.58,44.58,44.49,44.49,130954.0,44.1726,44.1726,44.0834,44.0834,130954.0
2022-01-28 14:20:00,44.49,44.5,44.42,44.44,99938.0,44.0834,44.0933,44.014,44.0338,99938.0
2022-01-28 14:30:00,44.43,44.45,44.42,44.44,61415.0,44.0239,44.0437,44.014,44.0338,61415.0
2022-01-28 14:40:00,44.44,44.57,44.44,44.55,137983.0,44.0338,44.1626,44.0338,44.1428,137983.0
2022-01-28 14:50:00,44.55,44.62,44.53,44.61,142577.0,44.1428,44.2122,44.123,44.2023,142577.0
2022-01-28 15:00:00,44.62,44.65,44.6,44.63,111379.0,44.2122,44.2419,44.1924,44.2221,111379.0
2022-01-28 15:10:00,44.63,44.66,44.59,44.64,75293.0,44.2221,44.2518,44.1825,44.232,75293.0
2022-01-28 15:20:00,44.63,44.69,44.62,44.65,92543.0,44.2221,44.2815,44.2122,44.2419,92543.0
2022-01-28 15:30:00,44.65,44.68,44.59,44.66,129524.0,44.2419,44.2716,44.1825,44.2518,129524.0
2022-01-28 15:40:00,44.66,44.74,44.66,44.73,169778.0,44.2518,44.3311,44.2518,44.3212,169778.0
2022-01-28 15:50:00,44.74,44.81,44.74,44.79,516965.0,44.3311,44.4005,44.3311,44.3806,516965.0
2022-01-31 09:30:00,45.33,45.44,45.32,45.44,195015.0,44.9157,45.0247,44.9058,45.0247,195015.0
2022-01-31 09:40:00,45.45,45.51,45.45,45.46,172867.0,45.0346,45.0941,45.0346,45.0445,172867.0
2022-01-31 09:50:00,45.47,45.54,45.46,45.54,139135.0,45.0544,45.1238,45.0445,45.1238,139135.0
2022-01-31 10:00:00,45.54,45.58,45.49,45.58,72474.0,45.1238,45.1634,45.0742,45.1634,72474.0
2022-01-31 10:10:00,45.58,45.59,45.54,45.58,58934.0,45.1634,45.1733,45.1238,45.1634,58934.0
2022-01-31 10:20:00,45.57,45.63,45.54,45.55,96845.0,45.1535,45.213,45.1238,45.1337,96845.0
2022-01-31 10:30:00,45.55,45.59,45.53,45.57,51573.0,45.1337,45.1733,45.1139,45.1535,51573.0
2022-01-31 10:40:00,45.56,45.56,45.5,45.55,47357.0,45.1436,45.1436,45.0841,45.1337,47357.0
2022-01-31 10:50:00,45.56,45.6,45.55,45.6,61068.0,45.1436,45.1832,45.1337,45.1832,61068.0
2022-01-31 11:00:00,45.61,45.64,45.57,45.6,464082.0,45.1931,45.2229,45.1535,45.1832,464082.0
2022-01-31 11:10:00,45.59,45.59,45.54,45.56,43963.0,45.1733,45.1733,45.1238,45.1436,43963.0
2022-01-31 11:20:00,45.56,45.57,45.47,45.47,98060.0,45.1436,45.1535,45.0544,45.0544,98060.0
2022-01-31 11:30:00,45.48,45.55,45.46,45.53,58840.0,45.0643,45.1337,45.0445,45.1139,58840.0
2022-01-31 11:40:00,45.54,45.58,45.52,45.57,72152.0,45.1238,45.1634,45.104,45.1535,72152.0
2022-01-31 11:50:00,45.57,45.63,45.57,45.59,18081.0,45.1535,45.213,45.1535,45.1733,18081.0
2022-01-31 12:00:00,45.59,45.63,45.58,45.61,66112.0,45.1733,45.213,45.1634,45.1931,66112.0
2022-01-31 12:10:00,45.61,45.66,45.6,45.65,102756.0,45.1931,45.2427,45.1832,45.2328,102756.0
2022-01-31 12:20:00,45.65,45.66,45.59,45.62,45776.0,45.2328,45.2427,45.1733,45.203,45776.0
2022-01-31 12:30:00,45.63,45.63,45.6,45.61,17144.0,45.213,45.213,45.1832,45.1931,17144.0
2022-01-31 12:40:00,45.61,45.65,45.61,45.65,26448.0,45.1931,45.2328,45.1931,45.2328,26448.0
2022-01-31 12:50:00,45.65,45.68,45.65,45.67,19076.0,45.2328,45.2625,45.2328,45.2526,19076.0
2022-01-31 13:00:00,45.67,45.67,45.63,45.66,39659.0,45.2526,45.2526,45.213,45.2427,39659.0
2022-01-31 13:10:00,45.66,45.7,45.65,45.7,109643.0,45.2427,45.2823,45.2328,45.2823,109643.0
2022-01-31 13:20:00,45.69,45.74,45.69,45.72,139370.0,45.2724,45.322,45.2724,45.3021,139370.0
2022-01-31 13:30:00,45.73,45.77,45.7,45.76,103072.0,45.312,45.3517,45.2823,45.3418,103072.0
2022-01-31 13:40:00,45.76,45.79,45.75,45.78,40035.0,45.3418,45.3715,45.3319,45.3616,40035.0
2022-01-31 13:50:00,45.77,45.83,45.77,45.83,74949.0,45.3517,45.4111,45.3517,45.4111,74949.0
2022-01-31 14:00:00,45.82,45.86,45.81,45.84,83078.0,45.4012,45.4409,45.3913,45.421,83078.0
2022-01-31 14:10:00,45.84,45.86,45.83,45.84,89092.0,45.421,45.4409,45.4111,45.421,89092.0
2022-01-31 14:20:00,45.84,45.85,45.82,45.85,34379.0,45.421,45.4309,45.4012,45.4309,34379.0
2022-01-31 14:30:00,45.85,45.85,45.81,45.82,62379.0,45.4309,45.4309,45.3913,45.4012,62379.0
2022-01-31 14:40:00,45.82,45.87,45.82,45.85,73081.0,45.4012,45.4508,45.4012,45.4309,73081.0
2022-01-31 14:50:00,45.86,45.88,45.84,45.87,27698.0,45.4409,45.4607,45.421,45.4508,27698.0
2022-01-31 15:00:00,45.87,45.89,45.85,45.86,112672.0,45.4508,45.4706,45.4309,45.4409,112672.0
2022-01-31 15:10:00,45.86,45.87,45.77,45.79,272467.0,45.4409,45.4508,45.3517,45.3715,272467.0
2022-01-31 15:20:00,45.79,45.87,45.79,45.82,132438.0,45.3715,45.4508,45.3715,45.4012,132438.0
2022-01-31 15:30:00,45.82,45.89,45.8,45.82,180312.0,45.4012,45.4706,45.3814,45.4012,180312.0
2022-01-31 15:40:00,45.81,45.85,45.78,45.84,246785.0,45.3913,45.4309,45.3616,45.421,246785.0
2022-01-31 15:50:00,45.84,45.94,45.83,45.86,736182.0,45.421,45.5201,45.4111,45.4409,736182.0
2022-02-01 09:30:00,45.95,45.98,45.7,45.7,370994.0,45.53,45.5598,45.2823,45.2823,370994.0
2022-02-01 09:40:00,45.7,45.74,45.6,45.65,194284.0,45.2823,45.322,45.1832,45.2328,194284.0
2022-02-01 09:50:00,45.66,45.72,45.63,45.71,97244.0,45.2427,45.3021,45.213,45.2922,97244.0
2022-02-01 10:00:00,45.72,45.73,45.48,45.58,199642.0,45.3021,45.312,45.0643,45.1634,199642.0
2022-02-01 10:10:00,45.59,45.69,45.57,45.61,74266.0,45.1733,45.2724,45.1535,45.1931,74266.0
2022-02-01 10:20:00,45.61,45.7,45.61,45.61,40425.0,45.1931,45.2823,45.1931,45.1931,40425.0
2022-02-01 10:30:00,45.62,45.7,45.61,45.7,48652.0,45.203,45.2823,45.1931,45.2823,48652.0
2022-02-01 10:40:00,45.69,45.71,45.6,45.63,30186.0,45.2724,45.2922,45.1832,45.213,30186.0
2022-02-01 10:50:00,45.62,45.68,45.62,45.66,53327.0,45.203,45.2625,45.203,45.2427,53327.0
2022-02-01 11:00:00,45.66,45.72,45.66,45.71,47620.0,45.2427,45.3021,45.2427,45.2922,47620.0
2022-02-01 11:10:00,45.71,45.74,45.7,45.72,19448.0,45.2922,45.322,45.2823,45.3021,19448.0
2022-02-01 11:20:00,45.72,45.73,45.68,45.71,41856.0,45.3021,45.312,45.2625,45.2922,41856.0
2022-02-01 11:30:00,45.71,45.75,45.66,45.7,35361.0,45.2922,45.3319,45.2427,45.2823,35361.0
2022-02-01 11:40:00,45.7,45.74,45.68,45.71,125843.0,45.2823,45.322,45.2625,45.2922,125843.0
2022-02-01 11:50:00,45.7,45.74,45.7,45.7,295807.0,45.2823,45.322,45.2823,45.2823,295807.0
2022-02-01 12:00:00,45.71,45.73,45.69,45.7,124517.0,45.2922,45.312,45.2724,45.2823,124517.0
2022-02-01 12:10:00,45.7,45.71,45.65,45.67,42964.0,45.2823,45.2922,45.2328,45.2526,42964.0
2022-02-01 12:20:00,45.68,45.71,45.64,45.68,34504.0,45.2625,45.2922,45.2229,45.2625,34504.0
2022-02-01 12:30:00,45.68,45.69,45.59,45.62,29715.0,45.2625,45.2724,45.1733,45.203,29715.0
2022-02-01 12:40:00,45.63,45.64,45.61,45.64,16253.0,45.213,45.2229,45.1931,45.2229,16253.0
2022-02-01 12:50:00,45.65,45.71,45.64,45.71,10672.0,45.2328,45.2922,45.2229,45.2922,10672.0
2022-02-01 13:00:00,45.71,45.71,45.66,45.68,69964.0,45.2922,45.2922,45.2427,45.2625,69964.0
2022-02-01 13:10:00,45.67,45.69,45.67,45.67,8845.0,45.2526,45.2724,45.2526,45.2526,8845.0
2022-02-01 13:20:00,45.67,45.72,45.66,45.72,20634.0,45.2526,45.3021,45.2427,45.3021,20634.0
2022-02-01 13:30:00,45.71,45.73,45.69,45.72,32451.0,45.2922,45.312,45.2724,45.3021,32451.0
2022-02-01 13:40:00,45.72,45.75,45.72,45.73,45723.0,45.3021,45.3319,45.3021,45.312,45723.0
2022-02-01 13:50:00,45.73,45.75,45.71,45.73,21000.0,45.312,45.3319,45.2922,45.312,21000.0
2022-02-01 14:00:00,45.74,45.78,45.73,45.75,32702.0,45.322,45.3616,45.312,45.3319,32702.0
2022-02-01 14:10:00,45.74,45.77,45.71,45.73,31084.0,45.322,45.3517,45.2922,45.312,31084.0
2022-02-01 14:20:00,45.72,45.73,45.7,45.73,43159.0,45.3021,45.312,45.2823,45.312,43159.0
2022-02-01 14:30:00,45.73,45.75,45.72,45.74,25927.0,45.312,45.3319,45.3021,45.322,25927.0
2022-02-01 14:40:00,45.73,45.74,45.7,45.71,53939.0,45.312,45.322,45.2823,45.2922,53939.0
2022-02-01 14:50:00,45.71,45.72,45.68,45.72,22383.0,45.2922,45.3021,45.2625,45.3021,22383.0
2022-02-01 15:00:00,45.71,45.79,45.7,45.78,60452.0,45.2922,45.3715,45.2823,45.3616,60452.0
2022-02-01 15:10:00,45.77,45.78,45.74,45.77,32258.0,45.3517,45.3616,45.322,45.3517,32258.0
2022-02-01 15:20:00,45.77,45.79,45.74,45.77,56514.0,45.3517,45.3715,45.322,45.3517,56514.0
2022-02-01 15:30:00,45.77,45.8,45.76,45.77,93078.0,45.3517,45.3814,45.3418,45.3517,93078.0
2022-02-01 15:40:00,45.76,45.85,45.76,45.85,295647.0,45.3418,45.4309,45.3418,45.4309,295647.0
2022-02-01 15:50:00,45.85,45.91,45.85,45.88,491624.0,45.4309,45.4904,45.4309,45.4607,491624.0
2022-02-02 09:30:00,46.15,46.18,46.02,46.12,187443.0,45.7282,45.7579,45.5994,45.6985,187443.0
2022-02-02 09:40:00,46.12,46.12,45.98,45.98,142651.0,45.6985,45.6985,45.5598,45.5598,142651.0
2022-02-02 09:50:00,45.98,46.06,45.98,46.01,166853.0,45.5598,45.639,45.5598,45.5895,166853.0
2022-02-02 10:00:00,46.01,46.09,46.01,46.07,52679.0,45.5895,45.6688,45.5895,45.6489,52679.0
2022-02-02 10:10:00,46.06,46.08,46.01,46.04,53765.0,45.639,45.6588,45.5895,45.6192,53765.0
2022-02-02 10:20:00,46.04,46.06,46.01,46.02,77479.0,45.6192,45.639,45.5895,45.5994,77479.0
2022-02-02 10:30:00,46.03,46.04,45.98,46.04,44349.0,45.6093,45.6192,45.5598,45.6192,44349.0
2022-02-02 10:40:00,46.04,46.15,46.02,46.13,43410.0,45.6192,45.7282,45.5994,45.7084,43410.0
2022-02-02 10:50:00,46.13,46.14,46.07,46.1,40102.0,45.7084,45.7183,45.6489,45.6787,40102.0
2022-02-02 11:00:00,46.11,46.11,46.02,46.02,35300.0,45.6886,45.6886,45.5994,45.5994,35300.0
2022-02-02 11:10:00,46.02,46.06,45.98,46.04,97875.0,45.5994,45.639,45.5598,45.6192,97875.0
2022-02-02 11:20:00,46.05,46.08,46.04,46.05,35306.0,45.6291,45.6588,45.6192,45.6291,35306.0
2022-02-02 11:30:00,46.05,46.05,45.97,45.98,27928.0,45.6291,45.6291,45.5498,45.5598,27928.0
2022-02-02 11:40:00,45.98,46.06,45.98,46.04,48394.0,45.5598,45.639,45.5598,45.6192,48394.0
2022-02-02 11:50:00,46.03,46.08,46.03,46.08,63813.0,45.6093,45.6588,45.6093,45.6588,63813.0
2022-02-02 12:00:00,46.08,46.15,46.05,46.14,55776.0,45.6588,45.7282,45.6291,45.7183,55776.0
2022-02-02 12:10:00,46.13,46.16,46.12,46.13,64140.0,45.7084,45.7381,45.6985,45.7084,64140.0
2022-02-02 12:20:00,46.13,46.14,46.12,46.12,33479.0,45.7084,45.7183,45.6985,45.6985,33479.0
2022-02-02 12:30:00,46.12,46.15,46.1,46.15,33936.0,45.6985,45.7282,45.6787,45.7282,33936.0
2022-02-02 12:40:00,46.15,46.18,46.13,46.16,161193.0,45.7282,45.7579,45.7084,45.7381,161193.0
2022-02-02 12:50:00,46.15,46.18,46.14,46.18,88902.0,45.7282,45.7579,45.7183,45.7579,88902.0
2022-02-02 13:00:00,46.18,46.19,46.16,46.16,34198.0,45.7579,45.7678,45.7381,45.7381,34198.0
2022-02-02 13:10:00,46.16,46.18,46.14,46.15,20923.0,45.7381,45.7579,45.7183,45.7282,20923.0
2022-02-02 13:20:00,46.16,46.16,46.13,46.15,117934.0,45.7381,45.7381,45.7084,45.7282,117934.0
2022-02-02 13:30:00,46.16,46.18,46.15,46.17,71745.0,45.7381,45.7579,45.7282,45.748,71745.0
2022-02-02 13:40:00,46.18,46.19,46.16,46.16,26713.0,45.7579,45.7678,45.7381,45.7381,26713.0
2022-02-02 13:50:00,46.17,46.18,46.15,46.17,19206.0,45.748,45.7579,45.7282,45.748,19206.0
2022-02-02 14:00:00,46.16,46.2,46.16,46.17,34862.0,45.7381,45.7777,45.7381,45.748,34862.0
2022-02-02 14:10:00,46.18,46.19,46.15,46.19,46514.0,45.7579,45.7678,45.7282,45.7678,46514.0
2022-02-02 14:20:00,46.19,46.19,46.16,46.18,43340.0,45.7678,45.7678,45.7381,45.7579,43340.0
2022-02-02 14:30:00,46.18,46.22,46.18,46.2,154039.0,45.7579,45.7976,45.7579,45.7777,154039.0
2022-02-02 14:40:00,46.2,46.23,46.2,46.23,21433.0,45.7777,45.8075,45.7777,45.8075,21433.0
2022-02-02 14:50:00,46.23,46.24,46.2,46.21,118741.0,45.8075,45.8174,45.7777,45.7877,118741.0
2022-02-02 15:00:00,46.21,46.23,46.19,46.21,29565.0,45.7877,45.8075,45.7678,45.7877,29565.0
2022-02-02 15:10:00,46.21,46.26,46.2,46.26,35000.0,45.7877,45.8372,45.7777,45.8372,35000.0
2022-02-02 15:20:00,46.26,46.26,46.22,46.24,64572.0,45.8372,45.8372,45.7976,45.8174,64572.0
2022-02-02 15:30:00,46.24,46.26,46.22,46.22,134350.0,45.8174,45.8372,45.7976,45.7976,134350.0
2022-02-02 15:40:00,46.22,46.25,46.2,46.21,75537.0,45.7976,45.8273,45.7777,45.7877,75537.0
2022-02-02 15:50:00,46.21,46.22,46.14,46.17,578304.0,45.7877,45.7976,45.7183,45.748,578304.0
2022-02-03 09:30:00,45.22,45.42,45.22,45.42,197866.0,44.8067,45.0049,44.8067,45.0049,197866.0
2022-02-03 09:40:00,45.41,45.46,45.35,45.36,165886.0,44.995,45.0445,44.9355,44.9454,165886.0
2022-02-03 09:50:00,45.35,45.39,45.3,45.3,55386.0,44.9355,44.9752,44.886,44.886,55386.0
2022-02-03 10:00:00,45.33,45.4,45.31,45.4,79919.0,44.9157,44.9851,44.8959,44.9851,79919.0
2022-02-03 10:10:00,45.41,45.53,45.38,45.53,28544.0,44.995,45.1139,44.9652,45.1139,28544.0
2022-02-03 10:20:00,45.53,45.56,45.49,45.51,54543.0,45.1139,45.1436,45.0742,45.0941,54543.0
2022-02-03 10:30:00,45.52,45.55,45.47,45.5,45033.0,45.104,45.1337,45.0544,45.0841,45033.0
2022-02-03 10:40:00,45.51,45.54,45.49,45.5,90712.0,45.0941,45.1238,45.0742,45.0841,90712.0
2022-02-03 10:50:00,45.5,45.54,45.49,45.5,75901.0,45.0841,45.1238,45.0742,45.0841,75901.0
2022-02-03 11:00:00,45.5,45.53,45.45,45.51,49590.0,45.0841,45.1139,45.0346,45.0941,49590.0
2022-02-03 11:10:00,45.51,45.56,45.5,45.52,55852.0,45.0941,45.1436,45.0841,45.104,55852.0
2022-02-03 11:20:00,45.52,45.52,45.48,45.5,30044.0,45.104,45.104,45.0643,45.0841,30044.0
2022-02-03 11:30:00,45.51,45.53,45.49,45.5,57654.0,45.0941,45.1139,45.0742,45.0841,57654.0
2022-02-03 11:40:00,45.5,45.5,45.44,45.47,42619.0,45.0841,45.0841,45.0247,45.0544,42619.0
2022-02-03 11:50:00,45.47,45.48,45.41,45.41,21535.0,45.0544,45.0643,44.995,44.995,21535.0
2022-02-03 12:00:00,45.4,45.42,45.37,45.41,47484.0,44.9851,45.0049,44.9553,44.995,47484.0
2022-02-03 12:10:00,45.41,45.46,45.4,45.42,49784.0,44.995,45.0445,44.9851,45.0049,49784.0
2022-02-03 12:20:00,45.42,45.47,45.42,45.46,55703.0,45.0049,45.0544,45.0049,45.0445,55703.0
2022-02-03 12:30:00,45.47,45.49,45.44,45.48,24201.0,45.0544,45.0742,45.0247,45.0643,24201.0
2022-02-03 12:40:00,45.49,45.49,45.43,45.45,17475.0,45.0742,45.0742,45.0148,45.0346,17475.0
2022-02-03 12:50:00,45.46,45.5,45.45,45.5,43954.0,45.0445,45.0841,45.0346,45.0841,43954.0
2022-02-03 13:00:00,45.5,45.51,45.46,45.5,62822.0,45.0841,45.0941,45.0445,45.0841,62822.0
2022-02-03 13:10:00,45.48,45.54,45.47,45.52,39963.0,45.0643,45.1238,45.0544,45.104,39963.0
2022-02-03 13:20:00,45.52,45.56,45.52,45.54,11739.0,45.104,45.1436,45.104,45.1238,11739.0
2022-02-03 13:30:00,45.54,45.59,45.54,45.57,23782.0,45.1238,45.1733,45.1238,45.1535,23782.0
2022-02-03 13:40:00,45.57,45.59,45.56,45.58,30468.0,45.1535,45.1733,45.1436,45.1634,30468.0
2022-02-03 13:50:00,45.59,45.6,45.57,45.59,13925.0,45.1733,45.1832,45.1535,45.1733,13925.0
2022-02-03 14:00:00,45.59,45.64,45.59,45.63,50471.0,45.1733,45.2229,45.1733,45.213,50471.0
2022-02-03 14:10:00,45.63,45.65,45.61,45.64,87430.0,45.213,45.2328,45.1931,45.2229,87430.0
2022-02-03 14:20:00,45.64,45.65,45.61,45.63,49194.0,45.2229,45.2328,45.1931,45.213,49194.0
2022-02-03 14:30:00,45.63,45.63,45.58,45.58,80272.0,45.213,45.213,45.1634,45.1634,80272.0
2022-02-03 14:40:00,45.58,45.58,45.53,45.54,25991.0,45.1634,45.1634,45.1139,45.1238,25991.0
2022-02-03 14:50:00,45.54,45.58,45.53,45.57,42672.0,45.1238,45.1634,45.1139,45.1535,42672.0
2022-02-03 15:00:00,45.57,45.58,45.54,45.57,159333.0,45.1535,45.1634,45.1238,45.1535,159333.0
2022-02-03 15:10:00,45.57,45.64,45.56,45.64,181853.0,45.1535,45.2229,45.1436,45.2229,181853.0
2022-02-03 15:20:00,45.64,45.67,45.62,45.64,136564.0,45.2229,45.2526,45.203,45.2229,136564.0
2022-02-03 15:30:00,45.64,45.64,45.55,45.57,166910.0,45.2229,45.2229,45.1337,45.1535,166910.0
2022-02-03 15:40:00,45.57,45.59,45.54,45.55,192609.0,45.1535,45.1733,45.1238,45.1337,192609.0
2022-02-03 15:50:00,45.55,45.56,45.48,45.56,495308.0,45.1337,45.1436,45.0643,45.1436,495308.0
2022-02-04 09:30:00,45.18,45.21,45.07,45.21,654456.0,44.7671,44.7968,44.6581,44.7968,654456.0
2022-02-04 09:40:00,45.22,45.34,45.22,45.26,197385.0,44.8067,44.9256,44.8067,44.8463,197385.0
2022-02-04 09:50:00,45.26,45.29,45.2,45.27,74166.0,44.8463,44.8761,44.7869,44.8562,74166.0
2022-02-04 10:00:00,45.27,45.32,45.22,45.27,95398.0,44.8562,44.9058,44.8067,44.8562,95398.0
2022-02-04 10:10:00,45.27,45.32,45.21,45.3,68587.0,44.8562,44.9058,44.7968,44.886,68587.0
2022-02-04 10:20:00,45.3,45.34,45.23,45.23,137768.0,44.886,44.9256,44.8166,44.8166,137768.0
2022-02-04 10:30:00,45.23,45.28,45.21,45.24,70047.0,44.8166,44.8662,44.7968,44.8265,70047.0
2022-02-04 10:40:00,45.25,45.26,45.15,45.18,44335.0,44.8364,44.8463,44.7373,44.7671,44335.0
2022-02-04 10:50:00,45.19,45.26,45.16,45.24,115143.0,44.777,44.8463,44.7473,44.8265,115143.0
2022-02-04 11:00:00,45.23,45.26,45.21,45.23,55134.0,44.8166,44.8463,44.7968,44.8166,55134.0
2022-02-04 11:10:00,45.23,45.26,45.2,45.26,67705.0,44.8166,44.8463,44.7869,44.8463,67705.0
2022-02-04 11:20:00,45.27,45.33,45.23,45.3,183199.0,44.8562,44.9157,44.8166,44.886,183199.0
2022-02-04 11:30:00,45.31,45.36,45.3,45.33,33974.0,44.8959,44.9454,44.886,44.9157,33974.0
2022-02-04 11:40:00,45.34,45.39,45.33,45.36,24866.0,44.9256,44.9752,44.9157,44.9454,24866.0
2022-02-04 11:50:00,45.36,45.4,45.34,45.34,33112.0,44.9454,44.9851,44.9256,44.9256,33112.0
2022-02-04 12:00:00,45.35,45.37,45.33,45.36,18467.0,44.9355,44.9553,44.9157,44.9454,18467.0
2022-02-04 12:10:00,45.36,45.37,45.33,45.35,31299.0,44.9454,44.9553,44.9157,44.9355,31299.0
2022-02-04 12:20:00,45.36,45.37,45.34,45.36,59244.0,44.9454,44.9553,44.9256,44.9454,59244.0
2022-02-04 12:30:00,45.36,45.37,45.32,45.36,18048.0,44.9454,44.9553,44.9058,44.9454,18048.0
2022-02-04 12:40:00,45.36,45.38,45.34,45.36,16659.0,44.9454,44.9652,44.9256,44.9454,16659.0
2022-02-04 12:50:00,45.37,45.39,45.36,45.39,19579.0,44.9553,44.9752,44.9454,44.9752,19579.0
2022-02-04 13:00:00,45.39,45.45,45.39,45.45,26575.0,44.9752,45.0346,44.9752,45.0346,26575.0
2022-02-04 13:10:00,45.44,45.46,45.42,45.43,18449.0,45.0247,45.0445,45.0049,45.0148,18449.0
2022-02-04 13:20:00,45.43,45.47,45.42,45.42,11912.0,45.0148,45.0544,45.0049,45.0049,11912.0
2022-02-04 13:30:00,45.43,45.44,45.41,45.41,15100.0,45.0148,45.0247,44.995,44.995,15100.0
2022-02-04 13:40:00,45.41,45.46,45.41,45.43,16430.0,44.995,45.0445,44.995,45.0148,16430.0
2022-02-04 13:50:00,45.43,45.45,45.42,45.44,8306.0,45.0148,45.0346,45.0049,45.0247,8306.0
2022-02-04 14:00:00,45.45,45.45,45.42,45.44,8600.0,45.0346,45.0346,45.0049,45.0247,8600.0
2022-02-04 14:10:00,45.43,45.43,45.38,45.38,11872.0,45.0148,45.0148,44.9652,44.9652,11872.0
2022-02-04 14:20:00,45.39,45.44,45.39,45.43,25394.0,44.9752,45.0247,44.9752,45.0148,25394.0
2022-02-04 14:30:00,45.42,45.47,45.42,45.45,35477.0,45.0049,45.0544,45.0049,45.0346,35477.0
2022-02-04 14:40:00,45.45,45.46,45.42,45.43,20056.0,45.0346,45.0445,45.0049,45.0148,20056.0
2022-02-04 14:50:00,45.44,45.47,45.43,45.46,11653.0,45.0247,45.0544,45.0148,45.0445,11653.0
2022-02-04 15:00:00,45.46,45.52,45.46,45.51,15604.0,45.0445,45.104,45.0445,45.0941,15604.0
2022-02-04 15:10:00,45.51,45.53,45.49,45.49,35282.0,45.0941,45.1139,45.0742,45.0742,35282.0
2022-02-04 15:20:00,45.5,45.52,45.49,45.5,27945.0,45.0841,45.104,45.0742,45.0841,27945.0
2022-02-04 15:30:00,45.51,45.57,45.5,45.54,118745.0,45.0941,45.1535,45.0841,45.1238,118745.0
2022-02-04 15:40:00,45.53,45.53,45.46,45.48,102513.0,45.1139,45.1139,45.0445,45.0643,102513.0
2022-02-04 15:50:00,45.48,45.49,45.37,45.37,247678.0,45.0643,45.0742,44.9553,44.9553,247678.0
2022-02-07 09:30:00,44.96,45.0,44.87,44.93,285800.0,44.5491,44.5887,44.4599,44.5194,285800.0
2022-02-07 09:40:00,44.94,44.99,44.93,44.96,281092.0,44.5293,44.5788,44.5194,44.5491,281092.0
2022-02-07 09:50:00,44.96,45.06,44.95,45.01,202260.0,44.5491,44.6482,44.5392,44.5986,202260.0
2022-02-07 10:00:00,45.01,45.05,44.98,45.04,57053.0,44.5986,44.6383,44.5689,44.6283,57053.0
2022-02-07 10:10:00,45.04,45.04,44.98,45.01,115147.0,44.6283,44.6283,44.5689,44.5986,115147.0
2022-02-07 10:20:00,45.0,45.08,44.99,45.07,50684.0,44.5887,44.668,44.5788,44.6581,50684.0
2022-02-07 10:30:00,45.07,45.12,45.04,45.09,31206.0,44.6581,44.7076,44.6283,44.6779,31206.0
2022-02-07 10:40:00,45.09,45.1,45.04,45.07,40405.0,44.6779,44.6878,44.6283,44.6581,40405.0
2022-02-07 10:50:00,45.07,45.1,45.05,45.1,50960.0,44.6581,44.6878,44.6383,44.6878,50960.0
2022-02-07 11:00:00,45.09,45.11,45.06,45.07,49835.0,44.6779,44.6977,44.6482,44.6581,49835.0
2022-02-07 11:10:00,45.07,45.1,45.06,45.09,22945.0,44.6581,44.6878,44.6482,44.6779,22945.0
2022-02-07 11:20:00,45.09,45.12,45.06,45.08,24680.0,44.6779,44.7076,44.6482,44.668,24680.0
2022-02-07 11:30:00,45.08,45.08,44.94,44.97,77230.0,44.668,44.668,44.5293,44.559,77230.0
2022-02-07 11:40:00,44.96,44.97,44.91,44.94,30915.0,44.5491,44.559,44.4995,44.5293,30915.0
2022-02-07 11:50:00,44.94,44.99,44.93,44.99,58921.0,44.5293,44.5788,44.5194,44.5788,58921.0
2022-02-07 12:00:00,44.98,44.99,44.94,44.94,43982.0,44.5689,44.5788,44.5293,44.5293,43982.0
2022-02-07 12:10:00,44.95,44.98,44.94,44.96,27307.0,44.5392,44.5689,44.5293,44.5491,27307.0
2022-02-07 12:20:00,44.96,44.98,44.93,44.94,29548.0,44.5491,44.5689,44.5194,44.5293,29548.0
2022-02-07 12:30:00,44.95,44.96,44.9,44.93,19208.0,44.5392,44.5491,44.4896,44.5194,19208.0
2022-02-07 12:40:00,44.93,44.97,44.93,44.97,14686.0,44.5194,44.559,44.5194,44.559,14686.0
2022-02-07 12:50:00,44.97,44.97,44.95,44.96,15997.0,44.559,44.559,44.5392,44.5491,15997.0
2022-02-07 13:00:00,44.96,45.01,44.95,45.0,24388.0,44.5491,44.5986,44.5392,44.5887,24388.0
2022-02-07 13:10:00,45.0,45.03,44.99,45.02,30937.0,44.5887,44.6184,44.5788,44.6085,30937.0
2022-02-07 13:20:00,45.02,45.04,45.01,45.03,31279.0,44.6085,44.6283,44.5986,44.6184,31279.0
2022-02-07 13:30:00,45.03,45.06,45.03,45.05,14808.0,44.6184,44.6482,44.6184,44.6383,14808.0
2022-02-07 13:40:00,45.05,45.06,45.03,45.04,17359.0,44.6383,44.6482,44.6184,44.6283,17359.0
2022-02-07 13:50:00,45.04,45.08,45.03,45.07,23957.0,44.6283,44.668,44.6184,44.6581,23957.0
2022-02-07 14:00:00,45.07,45.08,45.05,45.05,18547.0,44.6581,44.668,44.6383,44.6383,18547.0
2022-02-07 14:10:00,45.05,45.09,45.05,45.07,44493.0,44.6383,44.6779,44.6383,44.6581,44493.0
2022-02-07 14:20:00,45.07,45.11,45.06,45.11,28446.0,44.6581,44.6977,44.6482,44.6977,28446.0
2022-02-07 14:30:00,45.12,45.13,45.1,45.1,20866.0,44.7076,44.7175,44.6878,44.6878,20866.0
2022-02-07 14:40:00,45.1,45.15,45.1,45.13,66559.0,44.6878,44.7373,44.6878,44.7175,66559.0
2022-02-07 14:50:00,45.12,45.14,45.11,45.12,53066.0,44.7076,44.7274,44.6977,44.7076,53066.0
2022-02-07 15:00:00,45.11,45.15,45.09,45.12,114162.0,44.6977,44.7373,44.6779,44.7076,114162.0
2022-02-07 15:10:00,45.13,45.17,45.12,45.14,55297.0,44.7175,44.7572,44.7076,44.7274,55297.0
2022-02-07 15:20:00,45.14,45.14,45.07,45.07,223772.0,44.7274,44.7274,44.6581,44.6581,223772.0
2022-02-07 15:30:00,45.08,45.1,45.02,45.03,62016.0,44.668,44.6878,44.6085,44.6184,62016.0
2022-02-07 15:40:00,45.03,45.03,44.97,44.97,148606.0,44.6184,44.6184,44.559,44.559,148606.0
2022-02-07 15:50:00,44.98,45.01,44.92,44.94,252491.0,44.5689,44.5986,44.5094,44.5293,252491.0
2022-02-08 09:30:00,44.91,45.01,44.88,45.01,215770.0,44.4995,44.5986,44.4698,44.5986,215770.0
2022-02-08 09:40:00,45.0,45.07,45.0,45.05,156046.0,44.5887,44.6581,44.5887,44.6383,156046.0
2022-02-08 09:50:00,45.05,45.06,44.99,45.02,96793.0,44.6383,44.6482,44.5788,44.6085,96793.0
2022-02-08 10:00:00,45.01,45.03,44.96,45.02,61744.0,44.5986,44.6184,44.5491,44.6085,61744.0
2022-02-08 10:10:00,45.01,45.08,45.0,45.06,37938.0,44.5986,44.668,44.5887,44.6482,37938.0
2022-02-08 10:20:00,45.07,45.09,45.05,45.06,60833.0,44.6581,44.6779,44.6383,44.6482,60833.0
2022-02-08 10:30:00,45.06,45.09,45.03,45.09,46480.0,44.6482,44.6779,44.6184,44.6779,46480.0
2022-02-08 10:40:00,45.09,45.14,45.07,45.11,46500.0,44.6779,44.7274,44.6581,44.6977,46500.0
2022-02-08 10:50:00,45.11,45.11,45.06,45.06,59614.0,44.6977,44.6977,44.6482,44.6482,59614.0
2022-02-08 11:00:00,45.07,45.12,45.06,45.08,61250.0,44.6581,44.7076,44.6482,44.668,61250.0
2022-02-08 11:10:00,45.09,45.11,45.06,45.11,37443.0,44.6779,44.6977,44.6482,44.6977,37443.0
2022-02-08 11:20:00,45.11,45.11,45.07,45.1,36015.0,44.6977,44.6977,44.6581,44.6878,36015.0
2022-02-08 11:30:00,45.09,45.14,45.09,45.14,42422.0,44.6779,44.7274,44.6779,44.7274,42422.0
2022-02-08 11:40:00,45.13,45.16,45.12,45.13,78857.0,44.7175,44.7473,44.7076,44.7175,78857.0
2022-02-08 11:50:00,45.13,45.14,45.12,45.13,61536.0,44.7175,44.7274,44.7076,44.7175,61536.0
2022-02-08 12:00:00,45.13,45.16,45.09,45.11,98176.0,44.7175,44.7473,44.6779,44.6977,98176.0
2022-02-08 12:10:00,45.1,45.12,45.08,45.11,47748.0,44.6878,44.7076,44.668,44.6977,47748.0
2022-02-08 12:20:00,45.11,45.12,45.09,45.11,40763.0,44.6977,44.7076,44.6779,44.6977,40763.0
2022-02-08 12:30:00,45.11,45.15,45.11,45.14,109733.0,44.6977,44.7373,44.6977,44.7274,109733.0
2022-02-08 12:40:00,45.14,45.14,45.09,45.1,47087.0,44.7274,44.7274,44.6779,44.6878,47087.0
2022-02-08 12:50:00,45.09,45.11,45.08,45.09,61021.0,44.6779,44.6977,44.668,44.6779,61021.0
2022-02-08 13:00:00,45.09,45.09,45.07,45.08,34463.0,44.6779,44.6779,44.6581,44.668,34463.0
2022-02-08 13:10:00,45.07,45.08,45.04,45.07,88001.0,44.6581,44.668,44.6283,44.6581,88001.0
2022-02-08 13:20:00,45.06,45.06,45.03,45.05,41125.0,44.6482,44.6482,44.6184,44.6383,41125.0
2022-02-08 13:30:00,45.06,45.07,45.03,45.04,50551.0,44.6482,44.6581,44.6184,44.6283,50551.0
2022-02-08 13:40:00,45.05,45.05,45.03,45.05,63596.0,44.6383,44.6383,44.6184,44.6383,63596.0
2022-02-08 13:50:00,45.05,45.08,45.02,45.08,34066.0,44.6383,44.668,44.6085,44.668,34066.0
2022-02-08 14:00:00,45.08,45.11,45.05,45.09,40988.0,44.668,44.6977,44.6383,44.6779,40988.0
2022-02-08 14:10:00,45.09,45.1,45.05,45.06,61752.0,44.6779,44.6878,44.6383,44.6482,61752.0
2022-02-08 14:20:00,45.06,45.06,45.01,45.02,57121.0,44.6482,44.6482,44.5986,44.6085,57121.0
2022-02-08 14:30:00,45.02,45.05,45.0,45.0,125100.0,44.6085,44.6383,44.5887,44.5887,125100.0
2022-02-08 14:40:00,45.01,45.03,44.98,45.0,126136.0,44.5986,44.6184,44.5689,44.5887,126136.0
2022-02-08 14:50:00,45.0,45.03,44.99,45.01,144206.0,44.5887,44.6184,44.5788,44.5986,144206.0
2022-02-08 15:00:00,45.01,45.03,44.98,45.02,64833.0,44.5986,44.6184,44.5689,44.6085,64833.0
2022-02-08 15:10:00,45.03,45.09,45.02,45.05,125251.0,44.6184,44.6779,44.6085,44.6383,125251.0
2022-02-08 15:20:00,45.05,45.06,45.02,45.04,73214.0,44.6383,44.6482,44.6085,44.6283,73214.0
2022-02-08 15:30:00,45.04,45.07,45.03,45.05,169884.0,44.6283,44.6581,44.6184,44.6383,169884.0
2022-02-08 15:40:00,45.05,45.09,45.05,45.06,233609.0,44.6383,44.6779,44.6383,44.6482,233609.0
2022-02-08 15:50:00,45.06,45.12,45.04,45.11,454322.0,44.6482,44.7076,44.6283,44.6977,454322.0
2022-02-09 09:30:00,45.49,45.49,45.4,45.46,227212.0,45.0742,45.0742,44.9851,45.0445,227212.0
2022-02-09 09:40:00,45.46,45.5,45.45,45.48,154825.0,45.0445,45.0841,45.0346,45.0643,154825.0
2022-02-09 09:50:00,45.48,45.49,45.44,45.48,145556.0,45.0643,45.0742,45.0247,45.0643,145556.0
2022-02-09 10:00:00,45.48,45.54,45.46,45.52,183969.0,45.0643,45.1238,45.0445,45.104,183969.0
2022-02-09 10:10:00,45.52,45.52,45.46,45.48,46553.0,45.104,45.104,45.0445,45.0643,46553.0
2022-02-09 10:20:00,45.48,45.54,45.47,45.54,140472.0,45.0643,45.1238,45.0544,45.1238,140472.0
2022-02-09 10:30:00,45.54,45.59,45.54,45.56,61225.0,45.1238,45.1733,45.1238,45.1436,61225.0
2022-02-09 10:40:00,45.55,45.57,45.53,45.57,25232.0,45.1337,45.1535,45.1139,45.1535,25232.0
2022-02-09 10:50:00,45.57,45.59,45.56,45.59,22184.0,45.1535,45.1733,45.1436,45.1733,22184.0
2022-02-09 11:00:00,45.59,45.6,45.56,45.56,15743.0,45.1733,45.1832,45.1436,45.1436,15743.0
2022-02-09 11:10:00,45.56,45.58,45.54,45.58,47127.0,45.1436,45.1634,45.1238,45.1634,47127.0
2022-02-09 11:20:00,45.56,45.59,45.56,45.57,102878.0,45.1436,45.1733,45.1436,45.1535,102878.0
2022-02-09 11:30:00,45.56,45.58,45.54,45.58,73419.0,45.1436,45.1634,45.1238,45.1634,73419.0
2022-02-09 11:40:00,45.57,45.58,45.56,45.58,9494.0,45.1535,45.1634,45.1436,45.1634,9494.0
2022-02-09 11:50:00,45.58,45.58,45.53,45.54,27864.0,45.1634,45.1634,45.1139,45.1238,27864.0
2022-02-09 12:00:00,45.55,45.55,45.52,45.53,17561.0,45.1337,45.1337,45.104,45.1139,17561.0
2022-02-09 12:10:00,45.53,45.54,45.51,45.54,22780.0,45.1139,45.1238,45.0941,45.1238,22780.0
2022-02-09 12:20:00,45.54,45.55,45.53,45.55,13160.0,45.1238,45.1337,45.1139,45.1337,13160.0
2022-02-09 12:30:00,45.55,45.57,45.52,45.56,16874.0,45.1337,45.1535,45.104,45.1436,16874.0
2022-02-09 12:40:00,45.57,45.59,45.56,45.59,7755.0,45.1535,45.1733,45.1436,45.1733,7755.0
2022-02-09 12:50:00,45.59,45.59,45.57,45.59,6986.0,45.1733,45.1733,45.1535,45.1733,6986.0
2022-02-09 13:00:00,45.58,45.6,45.57,45.57,10548.0,45.1634,45.1832,45.1535,45.1535,10548.0
2022-02-09 13:10:00,45.58,45.58,45.56,45.58,7512.0,45.1634,45.1634,45.1436,45.1634,7512.0
2022-02-09 13:20:00,45.58,45.59,45.57,45.58,5476.0,45.1634,45.1733,45.1535,45.1634,5476.0
2022-02-09 13:30:00,45.58,45.59,45.56,45.57,9557.0,45.1634,45.1733,45.1436,45.1535,9557.0
2022-02-09 13:40:00,45.57,45.6,45.56,45.59,6280.0,45.1535,45.1832,45.1436,45.1733,6280.0
2022-02-09 13:50:00,45.6,45.61,45.59,45.61,11572.0,45.1832,45.1931,45.1733,45.1931,11572.0
2022-02-09 14:00:00,45.61,45.63,45.6,45.63,5717.0,45.1931,45.213,45.1832,45.213,5717.0
2022-02-09 14:10:00,45.63,45.66,45.62,45.65,34399.0,45.213,45.2427,45.203,45.2328,34399.0
2022-02-09 14:20:00,45.65,45.67,45.64,45.67,22544.0,45.2328,45.2526,45.2229,45.2526,22544.0
2022-02-09 14:30:00,45.66,45.7,45.66,45.7,26951.0,45.2427,45.2823,45.2427,45.2823,26951.0
2022-02-09 14:40:00,45.69,45.7,45.68,45.68,28453.0,45.2724,45.2823,45.2625,45.2625,28453.0
2022-02-09 14:50:00,45.68,45.69,45.66,45.66,27149.0,45.2625,45.2724,45.2427,45.2427,27149.0
2022-02-09 15:00:00,45.66,45.66,45.62,45.63,65840.0,45.2427,45.2427,45.203,45.213,65840.0
2022-02-09 15:10:00,45.64,45.65,45.61,45.64,30979.0,45.2229,45.2328,45.1931,45.2229,30979.0
2022-02-09 15:20:00,45.64,45.64,45.61,45.63,104685.0,45.2229,45.2229,45.1931,45.213,104685.0
2022-02-09 15:30:00,45.64,45.66,45.63,45.65,56443.0,45.2229,45.2427,45.213,45.2328,56443.0
2022-02-09 15:40:00,45.65,45.65,45.61,45.64,105386.0,45.2328,45.2328,45.1931,45.2229,105386.0
2022-02-09 15:50:00,45.64,45.68,45.62,45.67,225678.0,45.2229,45.2625,45.203,45.2526,225678.0
2022-02-10 09:30:00,45.0,45.21,44.97,45.21,162596.0,44.5887,44.7968,44.559,44.7968,162596.0
2022-02-10 09:40:00,45.21,45.23,45.12,45.17,226551.0,44.7968,44.8166,44.7076,44.7572,226551.0
2022-02-10 09:50:00,45.18,45.25,45.16,45.21,74071.0,44.7671,44.8364,44.7473,44.7968,74071.0
2022-02-10 10:00:00,45.21,45.36,45.2,45.36,134409.0,44.7968,44.9454,44.7869,44.9454,134409.0
2022-02-10 10:10:00,45.36,45.37,45.3,45.32,23133.0,44.9454,44.9553,44.886,44.9058,23133.0
2022-02-10 10:20:00,45.33,45.37,45.31,45.33,23832.0,44.9157,44.9553,44.8959,44.9157,23832.0
2022-02-10 10:30:00,45.34,45.42,45.33,45.42,22654.0,44.9256,45.0049,44.9157,45.0049,22654.0
2022-02-10 10:40:00,45.42,45.44,45.4,45.44,43403.0,45.0049,45.0247,44.9851,45.0247,43403.0
2022-02-10 10:50:00,45.44,45.44,45.35,45.37,96096.0,45.0247,45.0247,44.9355,44.9553,96096.0
2022-02-10 11:00:00,45.37,45.39,45.34,45.36,27669.0,44.9553,44.9752,44.9256,44.9454,27669.0
2022-02-10 11:10:00,45.37,45.38,45.33,45.36,42922.0,44.9553,44.9652,44.9157,44.9454,42922.0
2022-02-10 11:20:00,45.36,45.42,45.33,45.41,57499.0,44.9454,45.0049,44.9157,44.995,57499.0
2022-02-10 11:30:00,45.41,45.42,45.35,45.39,27683.0,44.995,45.0049,44.9355,44.9752,27683.0
2022-02-10 11:40:00,45.39,45.45,45.38,45.45,26696.0,44.9752,45.0346,44.9652,45.0346,26696.0
2022-02-10 11:50:00,45.46,45.46,45.41,45.43,67211.0,45.0445,45.0445,44.995,45.0148,67211.0
2022-02-10 12:00:00,45.43,45.43,45.37,45.41,17841.0,45.0148,45.0148,44.9553,44.995,17841.0
2022-02-10 12:10:00,45.41,45.42,45.36,45.39,14059.0,44.995,45.0049,44.9454,44.9752,14059.0
2022-02-10 12:20:00,45.39,45.41,45.38,45.39,10307.0,44.9752,44.995,44.9652,44.9752,10307.0
2022-02-10 12:30:00,45.39,45.41,45.34,45.38,75356.0,44.9752,44.995,44.9256,44.9652,75356.0
2022-02-10 12:40:00,45.38,45.38,45.15,45.23,122086.0,44.9652,44.9652,44.7373,44.8166,122086.0
2022-02-10 12:50:00,45.23,45.3,45.17,45.27,164019.0,44.8166,44.886,44.7572,44.8562,164019.0
2022-02-10 13:00:00,45.27,45.3,45.22,45.26,57282.0,44.8562,44.886,44.8067,44.8463,57282.0
2022-02-10 13:10:00,45.26,45.27,45.15,45.15,75385.0,44.8463,44.8562,44.7373,44.7373,75385.0
2022-02-10 13:20:00,45.16,45.21,45.15,45.16,42581.0,44.7473,44.7968,44.7373,44.7473,42581.0
2022-02-10 13:30:00,45.16,45.18,45.08,45.12,51540.0,44.7473,44.7671,44.668,44.7076,51540.0
2022-02-10 13:40:00,45.13,45.2,45.13,45.16,51345.0,44.7175,44.7869,44.7175,44.7473,51345.0
2022-02-10 13:50:00,45.17,45.21,45.15,45.2,36893.0,44.7572,44.7968,44.7373,44.7869,36893.0
2022-02-10 14:00:00,45.21,45.22,45.12,45.15,33737.0,44.7968,44.8067,44.7076,44.7373,33737.0
2022-02-10 14:10:00,45.15,45.15,45.06,45.07,37502.0,44.7373,44.7373,44.6482,44.6581,37502.0
2022-02-10 14:20:00,45.07,45.16,45.06,45.14,31506.0,44.6581,44.7473,44.6482,44.7274,31506.0
2022-02-10 14:30:00,45.15,45.18,45.14,45.16,26649.0,44.7373,44.7671,44.7274,44.7473,26649.0
2022-02-10 14:40:00,45.16,45.21,45.15,45.16,31163.0,44.7473,44.7968,44.7373,44.7473,31163.0
2022-02-10 14:50:00,45.16,45.16,45.08,45.11,55457.0,44.7473,44.7473,44.668,44.6977,55457.0
2022-02-10 15:00:00,45.11,45.14,45.07,45.14,41118.0,44.6977,44.7274,44.6581,44.7274,41118.0
2022-02-10 15:10:00,45.14,45.17,45.11,45.12,45400.0,44.7274,44.7572,44.6977,44.7076,45400.0
2022-02-10 15:20:00,45.13,45.14,45.1,45.12,75518.0,44.7175,44.7274,44.6878,44.7076,75518.0
2022-02-10 15:30:00,45.11,45.11,45.05,45.07,149240.0,44.6977,44.6977,44.6383,44.6581,149240.0
2022-02-10 15:40:00,45.07,45.08,45.03,45.05,104512.0,44.6581,44.668,44.6184,44.6383,104512.0
2022-02-10 15:50:00,45.05,45.11,45.02,45.05,295317.0,44.6383,44.6977,44.6085,44.6383,295317.0
2022-02-11 09:30:00,44.77,44.82,44.72,44.78,205124.0,44.3608,44.4104,44.3113,44.3707,205124.0
2022-02-11 09:40:00,44.78,44.94,44.76,44.91,118209.0,44.3707,44.5293,44.3509,44.4995,118209.0
2022-02-11 09:50:00,44.92,44.93,44.77,44.82,70204.0,44.5094,44.5194,44.3608,44.4104,70204.0
2022-02-11 10:00:00,44.83,44.91,44.83,44.89,82926.0,44.4203,44.4995,44.4203,44.4797,82926.0
2022-02-11 10:10:00,44.89,44.91,44.81,44.86,111570.0,44.4797,44.4995,44.4005,44.45,111570.0
2022-02-11 10:20:00,44.87,44.88,44.82,44.85,59294.0,44.4599,44.4698,44.4104,44.4401,59294.0
2022-02-11 10:30:00,44.85,44.88,44.81,44.85,54717.0,44.4401,44.4698,44.4005,44.4401,54717.0
2022-02-11 10:40:00,44.84,44.88,44.83,44.86,37729.0,44.4302,44.4698,44.4203,44.45,37729.0
2022-02-11 10:50:00,44.87,44.88,44.81,44.82,44619.0,44.4599,44.4698,44.4005,44.4104,44619.0
2022-02-11 11:00:00,44.83,44.88,44.8,44.8,22845.0,44.4203,44.4698,44.3905,44.3905,22845.0
2022-02-11 11:10:00,44.81,44.84,44.76,44.83,81279.0,44.4005,44.4302,44.3509,44.4203,81279.0
2022-02-11 11:20:00,44.83,44.87,44.82,44.84,108921.0,44.4203,44.4599,44.4104,44.4302,108921.0
2022-02-11 11:30:00,44.84,44.86,44.77,44.78,63077.0,44.4302,44.45,44.3608,44.3707,63077.0
2022-02-11 11:40:00,44.78,44.81,44.75,44.8,37259.0,44.3707,44.4005,44.341,44.3905,37259.0
2022-02-11 11:50:00,44.79,44.85,44.76,44.84,36845.0,44.3806,44.4401,44.3509,44.4302,36845.0
2022-02-11 12:00:00,44.82,44.86,44.82,44.85,73192.0,44.4104,44.45,44.4104,44.4401,73192.0
2022-02-11 12:10:00,44.85,44.88,44.81,44.82,38543.0,44.4401,44.4698,44.4005,44.4104,38543.0
2022-02-11 12:20:00,44.82,44.83,44.78,44.82,28756.0,44.4104,44.4203,44.3707,44.4104,28756.0
2022-02-11 12:30:00,44.82,44.84,44.8,44.82,27571.0,44.4104,44.4302,44.3905,44.4104,27571.0
2022-02-11 12:40:00,44.82,44.82,44.78,44.79,17408.0,44.4104,44.4104,44.3707,44.3806,17408.0
2022-02-11 12:50:00,44.79,44.79,44.74,44.78,47295.0,44.3806,44.3806,44.3311,44.3707,47295.0
2022-02-11 13:00:00,44.78,44.83,44.76,44.83,73413.0,44.3707,44.4203,44.3509,44.4203,73413.0
2022-02-11 13:10:00,44.83,44.83,44.76,44.8,114214.0,44.4203,44.4203,44.3509,44.3905,114214.0
2022-02-11 13:20:00,44.8,44.82,44.74,44.75,41396.0,44.3905,44.4104,44.3311,44.341,41396.0
2022-02-11 13:30:00,44.75,44.75,44.49,44.5,115837.0,44.341,44.341,44.0834,44.0933,115837.0
2022-02-11 13:40:00,44.49,44.53,44.37,44.42,124403.0,44.0834,44.123,43.9645,44.014,124403.0
2022-02-11 13:50:00,44.42,44.52,44.38,44.4,157036.0,44.014,44.1131,43.9744,43.9942,157036.0
2022-02-11 14:00:00,44.39,44.44,44.32,44.39,232649.0,43.9843,44.0338,43.9149,43.9843,232649.0
2022-02-11 14:10:00,44.4,44.54,44.37,44.5,152514.0,43.9942,44.1329,43.9645,44.0933,152514.0
2022-02-11 14:20:00,44.49,44.52,44.37,44.39,66229.0,44.0834,44.1131,43.9645,43.9843,66229.0
2022-02-11 14:30:00,44.39,44.46,44.36,44.41,95580.0,43.9843,44.0537,43.9546,44.0041,95580.0
2022-02-11 14:40:00,44.41,44.43,44.33,44.34,88203.0,44.0041,44.0239,43.9248,43.9347,88203.0
2022-02-11 14:50:00,44.33,44.36,44.26,44.33,288964.0,43.9248,43.9546,43.8555,43.9248,288964.0
2022-02-11 15:00:00,44.33,44.41,44.31,44.33,197874.0,43.9248,44.0041,43.905,43.9248,197874.0
2022-02-11 15:10:00,44.33,44.37,44.28,44.28,82249.0,43.9248,43.9645,43.8753,43.8753,82249.0
2022-02-11 15:20:00,44.28,44.31,44.25,44.3,99616.0,43.8753,43.905,43.8456,43.8951,99616.0
2022-02-11 15:30:00,44.28,44.28,44.18,44.19,121280.0,43.8753,43.8753,43.7762,43.7861,121280.0
2022-02-11 15:40:00,44.19,44.25,44.11,44.25,156227.0,43.7861,43.8456,43.7068,43.8456,156227.0
2022-02-11 15:50:00,44.26,44.28,44.13,44.19,530976.0,43.8555,43.8753,43.7267,43.7861,530976.0
2022-02-14 09:30:00,43.69,43.69,43.44,43.51,378533.0,43.2907,43.2907,43.043,43.1123,378533.0
2022-02-14 09:40:00,43.51,43.63,43.48,43.59,179950.0,43.1123,43.2312,43.0826,43.1916,179950.0
2022-02-14 09:50:00,43.59,43.67,43.54,43.55,156597.0,43.1916,43.2709,43.1421,43.152,156597.0
2022-02-14 10:00:00,43.55,43.56,43.46,43.48,104531.0,43.152,43.1619,43.0628,43.0826,104531.0
2022-02-14 10:10:00,43.48,43.59,43.39,43.47,99921.0,43.0826,43.1916,42.9934,43.0727,99921.0
2022-02-14 10:20:00,43.47,43.53,43.45,43.48,132152.0,43.0727,43.1321,43.0529,43.0826,132152.0
2022-02-14 10:30:00,43.49,43.49,43.41,43.44,88808.0,43.0925,43.0925,43.0132,43.043,88808.0
2022-02-14 10:40:00,43.44,43.49,43.42,43.48,67127.0,43.043,43.0925,43.0232,43.0826,67127.0
2022-02-14 10:50:00,43.49,43.51,43.44,43.45,82464.0,43.0925,43.1123,43.043,43.0529,82464.0
2022-02-14 11:00:00,43.46,43.46,43.4,43.41,43415.0,43.0628,43.0628,43.0033,43.0132,43415.0
2022-02-14 11:10:00,43.41,43.43,43.35,43.43,71039.0,43.0132,43.0331,42.9538,43.0331,71039.0
2022-02-14 11:20:00,43.43,43.48,43.41,43.46,70701.0,43.0331,43.0826,43.0132,43.0628,70701.0
2022-02-14 11:30:00,43.46,43.53,43.42,43.49,92708.0,43.0628,43.1321,43.0232,43.0925,92708.0
2022-02-14 11:40:00,43.49,43.57,43.49,43.57,57719.0,43.0925,43.1718,43.0925,43.1718,57719.0
2022-02-14 11:50:00,43.57,43.57,43.5,43.55,41200.0,43.1718,43.1718,43.1024,43.152,41200.0
2022-02-14 12:00:00,43.55,43.58,43.51,43.54,82916.0,43.152,43.1817,43.1123,43.1421,82916.0
2022-02-14 12:10:00,43.54,43.59,43.53,43.58,47975.0,43.1421,43.1916,43.1321,43.1817,47975.0
2022-02-14 12:20:00,43.58,43.63,43.56,43.63,25834.0,43.1817,43.2312,43.1619,43.2312,25834.0
2022-02-14 12:30:00,43.63,43.66,43.61,43.63,26996.0,43.2312,43.261,43.2114,43.2312,26996.0
2022-02-14 12:40:00,43.62,43.67,43.62,43.66,24933.0,43.2213,43.2709,43.2213,43.261,24933.0
2022-02-14 12:50:00,43.66,43.67,43.64,43.65,16505.0,43.261,43.2709,43.2411,43.2511,16505.0
2022-02-14 13:00:00,43.65,43.67,43.63,43.63,68652.0,43.2511,43.2709,43.2312,43.2312,68652.0
2022-02-14 13:10:00,43.63,43.63,43.59,43.59,23817.0,43.2312,43.2312,43.1916,43.1916,23817.0
2022-02-14 13:20:00,43.59,43.6,43.57,43.59,156489.0,43.1916,43.2015,43.1718,43.1916,156489.0
2022-02-14 13:30:00,43.59,43.59,43.51,43.55,214566.0,43.1916,43.1916,43.1123,43.152,214566.0
2022-02-14 13:40:00,43.54,43.56,43.47,43.48,57098.0,43.1421,43.1619,43.0727,43.0826,57098.0
2022-02-14 13:50:00,43.48,43.48,43.3,43.35,145236.0,43.0826,43.0826,42.9043,42.9538,145236.0
2022-02-14 14:00:00,43.35,43.36,43.27,43.31,87441.0,42.9538,42.9637,42.8745,42.9142,87441.0
2022-02-14 14:10:00,43.3,43.37,43.29,43.35,167906.0,42.9043,42.9736,42.8943,42.9538,167906.0
2022-02-14 14:20:00,43.34,43.48,43.31,43.38,140698.0,42.9439,43.0826,42.9142,42.9835,140698.0
2022-02-14 14:30:00,43.37,43.44,43.32,43.41,157318.0,42.9736,43.043,42.9241,43.0132,157318.0
2022-02-14 14:40:00,43.4,43.45,43.36,43.39,82700.0,43.0033,43.0529,42.9637,42.9934,82700.0
2022-02-14 14:50:00,43.4,43.49,43.39,43.44,85878.0,43.0033,43.0925,42.9934,43.043,85878.0
2022-02-14 15:00:00,43.45,43.47,43.37,43.45,77157.0,43.0529,43.0727,42.9736,43.0529,77157.0
2022-02-14 15:10:00,43.45,43.49,43.41,43.42,61979.0,43.0529,43.0925,43.0132,43.0232,61979.0
2022-02-14 15:20:00,43.41,43.5,43.41,43.44,71915.0,43.0132,43.1024,43.0132,43.043,71915.0
2022-02-14 15:30:00,43.43,43.49,43.42,43.48,56485.0,43.0331,43.0925,43.0232,43.0826,56485.0
2022-02-14 15:40:00,43.48,43.5,43.42,43.47,99222.0,43.0826,43.1024,43.0232,43.0727,99222.0
2022-02-14 15:50:00,43.46,43.48,43.38,43.4,290930.0,43.0628,43.0826,42.9835,43.0033,290930.0
2022-02-15 09:30:00,44.77,44.77,44.62,44.72,421819.0,44.3608,44.3608,44.2122,44.3113,421819.0
2022-02-15 09:40:00,44.72,44.75,44.62,44.62,240600.0,44.3113,44.341,44.2122,44.2122,240600.0
2022-02-15 09:50:00,44.62,44.62,44.58,44.59,171512.0,44.2122,44.2122,44.1726,44.1825,171512.0
2022-02-15 10:00:00,44.6,44.63,44.56,44.63,212473.0,44.1924,44.2221,44.1527,44.2221,212473.0
2022-02-15 10:10:00,44.62,44.64,44.58,44.62,89906.0,44.2122,44.232,44.1726,44.2122,89906.0
2022-02-15 10:20:00,44.62,44.66,44.59,44.65,73351.0,44.2122,44.2518,44.1825,44.2419,73351.0
2022-02-15 10:30:00,44.65,44.68,44.63,44.66,114835.0,44.2419,44.2716,44.2221,44.2518,114835.0
2022-02-15 10:40:00,44.66,44.73,44.65,44.73,70424.0,44.2518,44.3212,44.2419,44.3212,70424.0
2022-02-15 10:50:00,44.72,44.73,44.7,44.72,57692.0,44.3113,44.3212,44.2915,44.3113,57692.0
2022-02-15 11:00:00,44.72,44.75,44.71,44.74,37436.0,44.3113,44.341,44.3014,44.3311,37436.0
2022-02-15 11:10:00,44.73,44.74,44.7,44.72,50294.0,44.3212,44.3311,44.2915,44.3113,50294.0
2022-02-15 11:20:00,44.73,44.75,44.7,44.72,27573.0,44.3212,44.341,44.2915,44.3113,27573.0
2022-02-15 11:30:00,44.72,44.86,44.72,44.84,102466.0,44.3113,44.45,44.3113,44.4302,102466.0
2022-02-15 11:40:00,44.84,44.84,44.82,44.84,44067.0,44.4302,44.4302,44.4104,44.4302,44067.0
2022-02-15 11:50:00,44.83,44.87,44.82,44.87,62693.0,44.4203,44.4599,44.4104,44.4599,62693.0
2022-02-15 12:00:00,44.88,44.88,44.82,44.84,59201.0,44.4698,44.4698,44.4104,44.4302,59201.0
2022-02-15 12:10:00,44.84,44.85,44.76,44.77,41664.0,44.4302,44.4401,44.3509,44.3608,41664.0
2022-02-15 12:20:00,44.77,44.77,44.73,44.76,21927.0,44.3608,44.3608,44.3212,44.3509,21927.0
2022-02-15 12:30:00,44.76,44.79,44.75,44.78,69291.0,44.3509,44.3806,44.341,44.3707,69291.0
2022-02-15 12:40:00,44.78,44.81,44.75,44.75,85977.0,44.3707,44.4005,44.341,44.341,85977.0
2022-02-15 12:50:00,44.76,44.8,44.75,44.78,26181.0,44.3509,44.3905,44.341,44.3707,26181.0
2022-02-15 13:00:00,44.78,44.84,44.78,44.83,43665.0,44.3707,44.4302,44.3707,44.4203,43665.0
2022-02-15 13:10:00,44.83,44.85,44.83,44.84,17399.0,44.4203,44.4401,44.4203,44.4302,17399.0
2022-02-15 13:20:00,44.84,44.89,44.84,44.87,152156.0,44.4302,44.4797,44.4302,44.4599,152156.0
2022-02-15 13:30:00,44.88,44.89,44.86,44.87,125217.0,44.4698,44.4797,44.45,44.4599,125217.0
2022-02-15 13:40:00,44.87,44.89,44.86,44.89,120621.0,44.4599,44.4797,44.45,44.4797,120621.0
2022-02-15 13:50:00,44.89,44.89,44.85,44.86,28861.0,44.4797,44.4797,44.4401,44.45,28861.0
2022-02-15 14:00:00,44.87,44.87,44.81,44.84,79236.0,44.4599,44.4599,44.4005,44.4302,79236.0
2022-02-15 14:10:00,44.84,44.87,44.83,44.87,53724.0,44.4302,44.4599,44.4203,44.4599,53724.0
2022-02-15 14:20:00,44.87,44.89,44.86,44.87,45859.0,44.4599,44.4797,44.45,44.4599,45859.0
2022-02-15 14:30:00,44.87,44.88,44.85,44.86,46817.0,44.4599,44.4698,44.4401,44.45,46817.0
2022-02-15 14:40:00,44.87,44.91,44.83,44.87,69501.0,44.4599,44.4995,44.4203,44.4599,69501.0
2022-02-15 14:50:00,44.86,44.89,44.85,44.89,95915.0,44.45,44.4797,44.4401,44.4797,95915.0
2022-02-15 15:00:00,44.9,44.91,44.88,44.91,68198.0,44.4896,44.4995,44.4698,44.4995,68198.0
2022-02-15 15:10:00,44.9,44.91,44.88,44.9,54253.0,44.4896,44.4995,44.4698,44.4896,54253.0
2022-02-15 15:20:00,44.9,44.91,44.88,44.89,48962.0,44.4896,44.4995,44.4698,44.4797,48962.0
2022-02-15 15:30:00,44.89,44.89,44.82,44.83,168552.0,44.4797,44.4797,44.4104,44.4203,168552.0
2022-02-15 15:40:00,44.83,44.87,44.82,44.85,249068.0,44.4203,44.4599,44.4104,44.4401,249068.0
2022-02-15 15:50:00,44.86,44.94,44.86,44.9,530866.0,44.45,44.5293,44.45,44.4896,530866.0
2022-02-16 09:30:00,44.52,44.6,44.52,44.56,137983.0,44.1131,44.1924,44.1131,44.1527,137983.0
2022-02-16 09:40:00,44.56,44.63,44.56,44.61,112737.0,44.1527,44.2221,44.1527,44.2023,112737.0
2022-02-16 09:50:00,44.6,44.6,44.51,44.57,78179.0,44.1924,44.1924,44.1032,44.1626,78179.0
2022-02-16 10:00:00,44.56,44.61,44.55,44.57,75816.0,44.1527,44.2023,44.1428,44.1626,75816.0
2022-02-16 10:10:00,44.56,44.61,44.56,44.57,65236.0,44.1527,44.2023,44.1527,44.1626,65236.0
2022-02-16 10:20:00,44.58,44.62,44.57,44.6,52847.0,44.1726,44.2122,44.1626,44.1924,52847.0
2022-02-16 10:30:00,44.59,44.61,44.57,44.58,84478.0,44.1825,44.2023,44.1626,44.1726,84478.0
2022-02-16 10:40:00,44.59,44.6,44.55,44.55,45422.0,44.1825,44.1924,44.1428,44.1428,45422.0
2022-02-16 10:50:00,44.55,44.58,44.55,44.57,35296.0,44.1428,44.1726,44.1428,44.1626,35296.0
2022-02-16 11:00:00,44.57,44.63,44.57,44.62,35399.0,44.1626,44.2221,44.1626,44.2122,35399.0
2022-02-16 11:10:00,44.61,44.62,44.58,44.59,25672.0,44.2023,44.2122,44.1726,44.1825,25672.0
2022-02-16 11:20:00,44.6,44.68,44.59,44.66,55044.0,44.1924,44.2716,44.1825,44.2518,55044.0
2022-02-16 11:30:00,44.66,44.72,44.66,44.69,55247.0,44.2518,44.3113,44.2518,44.2815,55247.0
2022-02-16 11:40:00,44.69,44.71,44.65,44.71,38949.0,44.2815,44.3014,44.2419,44.3014,38949.0
2022-02-16 11:50:00,44.71,44.75,44.7,44.74,22904.0,44.3014,44.341,44.2915,44.3311,22904.0
2022-02-16 12:00:00,44.75,44.77,44.74,44.75,61591.0,44.341,44.3608,44.3311,44.341,61591.0
2022-02-16 12:10:00,44.75,44.77,44.74,44.76,53532.0,44.341,44.3608,44.3311,44.3509,53532.0
2022-02-16 12:20:00,44.76,44.78,44.75,44.77,24333.0,44.3509,44.3707,44.341,44.3608,24333.0
2022-02-16 12:30:00,44.76,44.76,44.7,44.74,46177.0,44.3509,44.3509,44.2915,44.3311,46177.0
2022-02-16 12:40:00,44.75,44.79,44.74,44.79,54341.0,44.341,44.3806,44.3311,44.3806,54341.0
2022-02-16 12:50:00,44.79,44.8,44.77,44.8,49411.0,44.3806,44.3905,44.3608,44.3905,49411.0
2022-02-16 13:00:00,44.8,44.83,44.78,44.83,29021.0,44.3905,44.4203,44.3707,44.4203,29021.0
2022-02-16 13:10:00,44.83,44.84,44.81,44.83,29473.0,44.4203,44.4302,44.4005,44.4203,29473.0
2022-02-16 13:20:00,44.83,44.85,44.82,44.83,6469.0,44.4203,44.4401,44.4104,44.4203,6469.0
2022-02-16 13:30:00,44.83,44.85,44.82,44.84,9696.0,44.4203,44.4401,44.4104,44.4302,9696.0
2022-02-16 13:40:00,44.84,44.84,44.79,44.81,24342.0,44.4302,44.4302,44.3806,44.4005,24342.0
2022-02-16 13:50:00,44.83,44.85,44.82,44.82,29815.0,44.4203,44.4401,44.4104,44.4104,29815.0
2022-02-16 14:00:00,44.83,44.96,44.77,44.91,256149.0,44.4203,44.5491,44.3608,44.4995,256149.0
2022-02-16 14:10:00,44.91,44.93,44.83,44.91,109519.0,44.4995,44.5194,44.4203,44.4995,109519.0
2022-02-16 14:20:00,44.92,45.0,44.91,45.0,83334.0,44.5094,44.5887,44.4995,44.5887,83334.0
2022-02-16 14:30:00,45.0,45.03,44.92,44.95,64170.0,44.5887,44.6184,44.5094,44.5392,64170.0
2022-02-16 14:40:00,44.95,44.96,44.9,44.94,51170.0,44.5392,44.5491,44.4896,44.5293,51170.0
2022-02-16 14:50:00,44.93,44.97,44.93,44.97,144445.0,44.5194,44.559,44.5194,44.559,144445.0
2022-02-16 15:00:00,44.98,45.05,44.98,45.04,87507.0,44.5689,44.6383,44.5689,44.6283,87507.0
2022-02-16 15:10:00,45.03,45.04,44.97,45.01,69931.0,44.6184,44.6283,44.559,44.5986,69931.0
2022-02-16 15:20:00,45.01,45.01,44.96,45.0,85611.0,44.5986,44.5986,44.5491,44.5887,85611.0
2022-02-16 15:30:00,45.01,45.01,44.94,45.0,119984.0,44.5986,44.5986,44.5293,44.5887,119984.0
2022-02-16 15:40:00,44.99,45.0,44.97,45.0,88332.0,44.5788,44.5887,44.559,44.5887,88332.0
2022-02-16 15:50:00,45.0,45.02,44.89,44.93,227554.0,44.5887,44.6085,44.4797,44.5194,227554.0
2022-02-17 09:30:00,44.82,44.86,44.75,44.8,370761.0,44.4104,44.45,44.341,44.3905,370761.0
2022-02-17 09:40:00,44.8,44.81,44.73,44.75,69810.0,44.3905,44.4005,44.3212,44.341,69810.0
2022-02-17 09:50:00,44.75,44.75,44.6,44.65,180658.0,44.341,44.341,44.1924,44.2419,180658.0
2022-02-17 10:00:00,44.64,44.7,44.64,44.66,194271.0,44.232,44.2915,44.232,44.2518,194271.0
2022-02-17 10:10:00,44.66,44.7,44.64,44.66,57688.0,44.2518,44.2915,44.232,44.2518,57688.0
2022-02-17 10:20:00,44.65,44.66,44.59,44.61,59892.0,44.2419,44.2518,44.1825,44.2023,59892.0
2022-02-17 10:30:00,44.6,44.67,44.6,44.67,93025.0,44.1924,44.2617,44.1924,44.2617,93025.0
2022-02-17 10:40:00,44.66,44.68,44.6,44.61,116915.0,44.2518,44.2716,44.1924,44.2023,116915.0
2022-02-17 10:50:00,44.61,44.72,44.61,44.72,53342.0,44.2023,44.3113,44.2023,44.3113,53342.0
2022-02-17 11:00:00,44.71,44.74,44.68,44.72,38686.0,44.3014,44.3311,44.2716,44.3113,38686.0
2022-02-17 11:10:00,44.72,44.75,44.72,44.73,32853.0,44.3113,44.341,44.3113,44.3212,32853.0
2022-02-17 11:20:00,44.73,44.77,44.73,44.77,24005.0,44.3212,44.3608,44.3212,44.3608,24005.0
2022-02-17 11:30:00,44.77,44.78,44.74,44.74,30347.0,44.3608,44.3707,44.3311,44.3311,30347.0
2022-02-17 11:40:00,44.75,44.76,44.73,44.76,32825.0,44.341,44.3509,44.3212,44.3509,32825.0
2022-02-17 11:50:00,44.75,44.76,44.71,44.71,41966.0,44.341,44.3509,44.3014,44.3014,41966.0
2022-02-17 12:00:00,44.72,44.75,44.68,44.73,54443.0,44.3113,44.341,44.2716,44.3212,54443.0
2022-02-17 12:10:00,44.73,44.76,44.73,44.76,21957.0,44.3212,44.3509,44.3212,44.3509,21957.0
2022-02-17 12:20:00,44.76,44.78,44.76,44.78,36068.0,44.3509,44.3707,44.3509,44.3707,36068.0
2022-02-17 12:30:00,44.77,44.79,44.76,44.78,16566.0,44.3608,44.3806,44.3509,44.3707,16566.0
2022-02-17 12:40:00,44.77,44.79,44.75,44.77,31143.0,44.3608,44.3806,44.341,44.3608,31143.0
2022-02-17 12:50:00,44.76,44.78,44.75,44.78,97454.0,44.3509,44.3707,44.341,44.3707,97454.0
2022-02-17 13:00:00,44.78,44.79,44.76,44.79,61374.0,44.3707,44.3806,44.3509,44.3806,61374.0
2022-02-17 13:10:00,44.79,44.79,44.76,44.77,173112.0,44.3806,44.3806,44.3509,44.3608,173112.0
2022-02-17 13:20:00,44.77,44.77,44.74,44.77,27825.0,44.3608,44.3608,44.3311,44.3608,27825.0
2022-02-17 13:30:00,44.76,44.8,44.73,44.75,163805.0,44.3509,44.3905,44.3212,44.341,163805.0
2022-02-17 13:40:00,44.75,44.75,44.72,44.73,32733.0,44.341,44.341,44.3113,44.3212,32733.0
2022-02-17 13:50:00,44.73,44.76,44.73,44.75,37889.0,44.3212,44.3509,44.3212,44.341,37889.0
2022-02-17 14:00:00,44.74,44.75,44.71,44.71,36269.0,44.3311,44.341,44.3014,44.3014,36269.0
2022-02-17 14:10:00,44.72,44.75,44.7,44.75,47952.0,44.3113,44.341,44.2915,44.341,47952.0
2022-02-17 14:20:00,44.74,44.74,44.7,44.72,26167.0,44.3311,44.3311,44.2915,44.3113,26167.0
2022-02-17 14:30:00,44.73,44.73,44.69,44.72,28446.0,44.3212,44.3212,44.2815,44.3113,28446.0
2022-02-17 14:40:00,44.72,44.73,44.68,44.7,102090.0,44.3113,44.3212,44.2716,44.2915,102090.0
2022-02-17 14:50:00,44.7,44.7,44.65,44.65,29456.0,44.2915,44.2915,44.2419,44.2419,29456.0
2022-02-17 15:00:00,44.66,44.66,44.56,44.57,67846.0,44.2518,44.2518,44.1527,44.1626,67846.0
2022-02-17 15:10:00,44.57,44.58,44.53,44.58,95266.0,44.1626,44.1726,44.123,44.1726,95266.0
2022-02-17 15:20:00,44.58,44.63,44.57,44.61,63948.0,44.1726,44.2221,44.1626,44.2023,63948.0
2022-02-17 15:30:00,44.61,44.65,44.6,44.64,131566.0,44.2023,44.2419,44.1924,44.232,131566.0
2022-02-17 15:40:00,44.63,44.68,44.62,44.66,105510.0,44.2221,44.2716,44.2122,44.2518,105510.0
2022-02-17 15:50:00,44.65,44.65,44.57,44.6,285933.0,44.2419,44.2419,44.1626,44.1924,285933.0
2022-02-18 09:30:00,44.77,44.82,44.65,44.73,126393.0,44.3608,44.4104,44.2419,44.3212,126393.0
2022-02-18 09:40:00,44.72,44.75,44.63,44.75,36800.0,44.3113,44.341,44.2221,44.341,36800.0
2022-02-18 09:50:00,44.75,44.85,44.75,44.83,64516.0,44.341,44.4401,44.341,44.4203,64516.0
2022-02-18 10:00:00,44.83,44.85,44.78,44.81,39496.0,44.4203,44.4401,44.3707,44.4005,39496.0
2022-02-18 10:10:00,44.81,44.85,44.75,44.77,67969.0,44.4005,44.4401,44.341,44.3608,67969.0
2022-02-18 10:20:00,44.78,44.8,44.73,44.76,30144.0,44.3707,44.3905,44.3212,44.3509,30144.0
2022-02-18 10:30:00,44.75,44.77,44.72,44.75,48135.0,44.341,44.3608,44.3113,44.341,48135.0
2022-02-18 10:40:00,44.74,44.76,44.69,44.72,24220.0,44.3311,44.3509,44.2815,44.3113,24220.0
2022-02-18 10:50:00,44.73,44.74,44.7,44.72,39116.0,44.3212,44.3311,44.2915,44.3113,39116.0
2022-02-18 11:00:00,44.71,44.71,44.54,44.55,72512.0,44.3014,44.3014,44.1329,44.1428,72512.0
2022-02-18 11:10:00,44.55,44.61,44.53,44.61,40233.0,44.1428,44.2023,44.123,44.2023,40233.0
2022-02-18 11:20:00,44.61,44.65,44.61,44.62,41162.0,44.2023,44.2419,44.2023,44.2122,41162.0
2022-02-18 11:30:00,44.62,44.64,44.59,44.63,17534.0,44.2122,44.232,44.1825,44.2221,17534.0
2022-02-18 11:40:00,44.64,44.65,44.6,44.62,13676.0,44.232,44.2419,44.1924,44.2122,13676.0
2022-02-18 11:50:00,44.61,44.61,44.53,44.54,24346.0,44.2023,44.2023,44.123,44.1329,24346.0
2022-02-18 12:00:00,44.55,44.58,44.53,44.58,28624.0,44.1428,44.1726,44.123,44.1726,28624.0
2022-02-18 12:10:00,44.59,44.67,44.58,44.65,62438.0,44.1825,44.2617,44.1726,44.2419,62438.0
2022-02-18 12:20:00,44.65,44.66,44.6,44.62,30008.0,44.2419,44.2518,44.1924,44.2122,30008.0
2022-02-18 12:30:00,44.61,44.62,44.54,44.57,154124.0,44.2023,44.2122,44.1329,44.1626,154124.0
2022-02-18 12:40:00,44.57,44.62,44.56,44.57,62666.0,44.1626,44.2122,44.1527,44.1626,62666.0
2022-02-18 12:50:00,44.57,44.58,44.55,44.55,28561.0,44.1626,44.1726,44.1428,44.1428,28561.0
2022-02-18 13:00:00,44.55,44.58,44.52,44.57,89520.0,44.1428,44.1726,44.1131,44.1626,89520.0
2022-02-18 13:10:00,44.57,44.6,44.56,44.59,102874.0,44.1626,44.1924,44.1527,44.1825,102874.0
2022-02-18 13:20:00,44.59,44.64,44.58,44.62,38968.0,44.1825,44.232,44.1726,44.2122,38968.0
2022-02-18 13:30:00,44.63,44.66,44.62,44.66,79641.0,44.2221,44.2518,44.2122,44.2518,79641.0
2022-02-18 13:40:00,44.67,44.7,44.66,44.69,55105.0,44.2617,44.2915,44.2518,44.2815,55105.0
2022-02-18 13:50:00,44.69,44.71,44.68,44.68,23998.0,44.2815,44.3014,44.2716,44.2716,23998.0
2022-02-18 14:00:00,44.69,44.7,44.67,44.68,72410.0,44.2815,44.2915,44.2617,44.2716,72410.0
2022-02-18 14:10:00,44.68,44.71,44.66,44.7,44261.0,44.2716,44.3014,44.2518,44.2915,44261.0
2022-02-18 14:20:00,44.71,44.77,44.71,44.76,77792.0,44.3014,44.3608,44.3014,44.3509,77792.0
2022-02-18 14:30:00,44.76,44.81,44.7,44.72,82140.0,44.3509,44.4005,44.2915,44.3113,82140.0
2022-02-18 14:40:00,44.71,44.71,44.66,44.67,76088.0,44.3014,44.3014,44.2518,44.2617,76088.0
2022-02-18 14:50:00,44.66,44.73,44.65,44.72,65875.0,44.2518,44.3212,44.2419,44.3113,65875.0
2022-02-18 15:00:00,44.73,44.77,44.68,44.71,64400.0,44.3212,44.3608,44.2716,44.3014,64400.0
2022-02-18 15:10:00,44.71,44.73,44.63,44.64,61660.0,44.3014,44.3212,44.2221,44.232,61660.0
2022-02-18 15:20:00,44.64,44.66,44.61,44.61,66450.0,44.232,44.2518,44.2023,44.2023,66450.0
2022-02-18 15:30:00,44.61,44.61,44.54,44.6,96615.0,44.2023,44.2023,44.1329,44.1924,96615.0
2022-02-18 15:40:00,44.6,44.7,44.6,44.66,131498.0,44.1924,44.2915,44.1924,44.2518,131498.0
2022-02-18 15:50:00,44.65,44.65,44.56,44.6,243627.0,44.2419,44.2419,44.1527,44.1924,243627.0
2022-02-22 09:30:00,44.43,44.56,44.43,44.46,303348.0,44.0239,44.1527,44.0239,44.0537,303348.0
2022-02-22 09:40:00,44.46,44.58,44.44,44.58,116533.0,44.0537,44.1726,44.0338,44.1726,116533.0
2022-02-22 09:50:00,44.57,44.64,44.55,44.59,72319.0,44.1626,44.232,44.1428,44.1825,72319.0
2022-02-22 10:00:00,44.58,44.59,44.48,44.53,177575.0,44.1726,44.1825,44.0735,44.123,177575.0
2022-02-22 10:10:00,44.53,44.6,44.5,44.58,145813.0,44.123,44.1924,44.0933,44.1726,145813.0
2022-02-22 10:20:00,44.58,44.66,44.56,44.66,89264.0,44.1726,44.2518,44.1527,44.2518,89264.0
2022-02-22 10:30:00,44.65,44.66,44.55,44.55,53560.0,44.2419,44.2518,44.1428,44.1428,53560.0
2022-02-22 10:40:00,44.55,44.57,44.53,44.57,50699.0,44.1428,44.1626,44.123,44.1626,50699.0
2022-02-22 10:50:00,44.56,44.56,44.49,44.5,29136.0,44.1527,44.1527,44.0834,44.0933,29136.0
2022-02-22 11:00:00,44.49,44.52,44.45,44.46,38978.0,44.0834,44.1131,44.0437,44.0537,38978.0
2022-02-22 11:10:00,44.45,44.48,44.42,44.44,110439.0,44.0437,44.0735,44.014,44.0338,110439.0
2022-02-22 11:20:00,44.44,44.51,44.43,44.48,98743.0,44.0338,44.1032,44.0239,44.0735,98743.0
2022-02-22 11:30:00,44.48,44.54,44.48,44.52,84931.0,44.0735,44.1329,44.0735,44.1131,84931.0
2022-02-22 11:40:00,44.52,44.55,44.51,44.54,27342.0,44.1131,44.1428,44.1032,44.1329,27342.0
2022-02-22 11:50:00,44.55,44.57,44.42,44.47,132568.0,44.1428,44.1626,44.014,44.0636,132568.0
2022-02-22 12:00:00,44.48,44.49,44.45,44.48,36709.0,44.0735,44.0834,44.0437,44.0735,36709.0
2022-02-22 12:10:00,44.48,44.48,44.42,44.43,33425.0,44.0735,44.0735,44.014,44.0239,33425.0
2022-02-22 12:20:00,44.43,44.44,44.4,44.42,47360.0,44.0239,44.0338,43.9942,44.014,47360.0
2022-02-22 12:30:00,44.41,44.43,44.39,44.41,32044.0,44.0041,44.0239,43.9843,44.0041,32044.0
2022-02-22 12:40:00,44.41,44.41,44.36,44.37,19965.0,44.0041,44.0041,43.9546,43.9645,19965.0
2022-02-22 12:50:00,44.36,44.4,44.35,44.36,26729.0,43.9546,43.9942,43.9447,43.9546,26729.0
2022-02-22 13:00:00,44.36,44.37,44.32,44.34,40749.0,43.9546,43.9645,43.9149,43.9347,40749.0
2022-02-22 13:10:00,44.35,44.4,44.28,44.29,37183.0,43.9447,43.9942,43.8753,43.8852,37183.0
2022-02-22 13:20:00,44.29,44.35,44.28,44.32,66231.0,43.8852,43.9447,43.8753,43.9149,66231.0
2022-02-22 13:30:00,44.32,44.36,44.3,44.31,127009.0,43.9149,43.9546,43.8951,43.905,127009.0
2022-02-22 13:40:00,44.31,44.35,44.19,44.23,1115583.0,43.905,43.9447,43.7861,43.8258,1115583.0
2022-02-22 13:50:00,44.23,44.25,44.19,44.25,237952.0,43.8258,43.8456,43.7861,43.8456,237952.0
2022-02-22 14:00:00,44.25,44.25,44.17,44.18,38297.0,43.8456,43.8456,43.7663,43.7762,38297.0
2022-02-22 14:10:00,44.18,44.22,44.14,44.21,44845.0,43.7762,43.8158,43.7366,43.8059,44845.0
2022-02-22 14:20:00,44.21,44.32,44.13,44.26,145616.0,43.8059,43.9149,43.7267,43.8555,145616.0
2022-02-22 14:30:00,44.25,44.4,44.23,44.35,63549.0,43.8456,43.9942,43.8258,43.9447,63549.0
2022-02-22 14:40:00,44.36,44.43,44.27,44.43,105295.0,43.9546,44.0239,43.8654,44.0239,105295.0
2022-02-22 14:50:00,44.43,44.53,44.42,44.49,104224.0,44.0239,44.123,44.014,44.0834,104224.0
2022-02-22 15:00:00,44.49,44.58,44.49,44.49,87569.0,44.0834,44.1726,44.0834,44.0834,87569.0
2022-02-22 15:10:00,44.49,44.54,44.47,44.48,99581.0,44.0834,44.1329,44.0636,44.0735,99581.0
2022-02-22 15:20:00,44.49,44.5,44.41,44.46,87002.0,44.0834,44.0933,44.0041,44.0537,87002.0
2022-02-22 15:30:00,44.45,44.46,44.4,44.45,212346.0,44.0437,44.0537,43.9942,44.0437,212346.0
2022-02-22 15:40:00,44.46,44.47,44.34,44.36,148697.0,44.0537,44.0636,43.9347,43.9546,148697.0
2022-02-22 15:50:00,44.35,44.41,44.25,44.37,525636.0,43.9447,44.0041,43.8456,43.9645,525636.0
2022-02-23 09:30:00,44.59,44.61,44.43,44.5,195389.0,44.1825,44.2023,44.0239,44.0933,195389.0
2022-02-23 09:40:00,44.51,44.52,44.43,44.46,117600.0,44.1032,44.1131,44.0239,44.0537,117600.0
2022-02-23 09:50:00,44.45,44.45,44.35,44.36,106083.0,44.0437,44.0437,43.9447,43.9546,106083.0
2022-02-23 10:00:00,44.36,44.38,44.3,44.34,161656.0,43.9546,43.9744,43.8951,43.9347,161656.0
2022-02-23 10:10:00,44.33,44.34,44.26,44.27,351645.0,43.9248,43.9347,43.8555,43.8654,351645.0
2022-02-23 10:20:00,44.28,44.32,44.16,44.17,232302.0,43.8753,43.9149,43.7564,43.7663,232302.0
2022-02-23 10:30:00,44.17,44.28,44.15,44.25,147320.0,43.7663,43.8753,43.7465,43.8456,147320.0
2022-02-23 10:40:00,44.25,44.27,44.19,44.19,150086.0,43.8456,43.8654,43.7861,43.7861,150086.0
2022-02-23 10:50:00,44.18,44.22,44.13,44.15,166229.0,43.7762,43.8158,43.7267,43.7465,166229.0
2022-02-23 11:00:00,44.15,44.15,44.04,44.06,128453.0,43.7465,43.7465,43.6375,43.6573,128453.0
2022-02-23 11:10:00,44.06,44.1,44.05,44.09,100851.0,43.6573,43.6969,43.6474,43.687,100851.0
2022-02-23 11:20:00,44.1,44.16,44.08,44.13,102843.0,43.6969,43.7564,43.6771,43.7267,102843.0
2022-02-23 11:30:00,44.14,44.18,44.12,44.16,145788.0,43.7366,43.7762,43.7168,43.7564,145788.0
2022-02-23 11:40:00,44.16,44.18,44.13,44.17,53655.0,43.7564,43.7762,43.7267,43.7663,53655.0
2022-02-23 11:50:00,44.17,44.23,44.17,44.21,47752.0,43.7663,43.8258,43.7663,43.8059,47752.0
2022-02-23 12:00:00,44.21,44.21,44.18,44.21,22864.0,43.8059,43.8059,43.7762,43.8059,22864.0
2022-02-23 12:10:00,44.22,44.24,44.18,44.23,109576.0,43.8158,43.8357,43.7762,43.8258,109576.0
2022-02-23 12:20:00,44.23,44.26,44.22,44.25,138583.0,43.8258,43.8555,43.8158,43.8456,138583.0
2022-02-23 12:30:00,44.26,44.27,44.21,44.21,42413.0,43.8555,43.8654,43.8059,43.8059,42413.0
2022-02-23 12:40:00,44.21,44.23,44.19,44.2,27548.0,43.8059,43.8258,43.7861,43.796,27548.0
2022-02-23 12:50:00,44.2,44.2,44.15,44.16,28400.0,43.796,43.796,43.7465,43.7564,28400.0
2022-02-23 13:00:00,44.15,44.18,44.11,44.13,70304.0,43.7465,43.7762,43.7068,43.7267,70304.0
2022-02-23 13:10:00,44.12,44.12,44.05,44.09,91637.0,43.7168,43.7168,43.6474,43.687,91637.0
2022-02-23 13:20:00,44.08,44.09,44.05,44.05,38353.0,43.6771,43.687,43.6474,43.6474,38353.0
2022-02-23 13:30:00,44.06,44.09,44.05,44.09,39351.0,43.6573,43.687,43.6474,43.687,39351.0
2022-02-23 13:40:00,44.09,44.12,44.08,44.12,64707.0,43.687,43.7168,43.6771,43.7168,64707.0
2022-02-23 13:50:00,44.12,44.12,44.05,44.05,65187.0,43.7168,43.7168,43.6474,43.6474,65187.0
2022-02-23 14:00:00,44.06,44.08,44.02,44.04,72773.0,43.6573,43.6771,43.6177,43.6375,72773.0
2022-02-23 14:10:00,44.05,44.06,44.0,44.02,91834.0,43.6474,43.6573,43.5979,43.6177,91834.0
2022-02-23 14:20:00,44.02,44.03,43.95,43.95,72410.0,43.6177,43.6276,43.5483,43.5483,72410.0
2022-02-23 14:30:00,43.96,43.98,43.92,43.94,45352.0,43.5582,43.578,43.5186,43.5384,45352.0
2022-02-23 14:40:00,43.94,43.94,43.87,43.9,101497.0,43.5384,43.5384,43.469,43.4988,101497.0
2022-02-23 14:50:00,43.89,43.92,43.88,43.89,86994.0,43.4889,43.5186,43.479,43.4889,86994.0
2022-02-23 15:00:00,43.88,43.91,43.82,43.85,102379.0,43.479,43.5087,43.4195,43.4492,102379.0
2022-02-23 15:10:00,43.85,43.92,43.83,43.87,76881.0,43.4492,43.5186,43.4294,43.469,76881.0
2022-02-23 15:20:00,43.87,43.95,43.86,43.92,140998.0,43.469,43.5483,43.4591,43.5186,140998.0
2022-02-23 15:30:00,43.91,43.93,43.86,43.87,148847.0,43.5087,43.5285,43.4591,43.469,148847.0
2022-02-23 15:40:00,43.87,43.87,43.82,43.83,239344.0,43.469,43.469,43.4195,43.4294,239344.0
2022-02-23 15:50:00,43.82,43.94,43.78,43.89,562828.0,43.4195,43.5384,43.3799,43.4889,562828.0
2022-02-24 09:30:00,41.46,41.72,41.45,41.72,463084.0,41.0811,41.3387,41.0712,41.3387,463084.0
2022-02-24 09:40:00,41.71,41.71,41.53,41.68,317634.0,41.3288,41.3288,41.1504,41.2991,317634.0
2022-02-24 09:50:00,41.68,41.79,41.67,41.77,230515.0,41.2991,41.4081,41.2891,41.3882,230515.0
2022-02-24 10:00:00,41.77,41.77,41.55,41.58,389816.0,41.3882,41.3882,41.1702,41.2,389816.0
2022-02-24 10:10:00,41.58,41.6,41.49,41.57,377339.0,41.2,41.2198,41.1108,41.1901,377339.0
2022-02-24 10:20:00,41.57,41.66,41.4,41.41,220368.0,41.1901,41.2792,41.0216,41.0315,220368.0
2022-02-24 10:30:00,41.41,41.42,41.24,41.3,181105.0,41.0315,41.0414,40.8631,40.9225,181105.0
2022-02-24 10:40:00,41.29,41.34,41.21,41.3,493539.0,40.9126,40.9622,40.8334,40.9225,493539.0
2022-02-24 10:50:00,41.3,41.32,41.22,41.23,320204.0,40.9225,40.9423,40.8433,40.8532,320204.0
2022-02-24 11:00:00,41.23,41.4,41.19,41.4,403515.0,40.8532,41.0216,40.8135,41.0216,403515.0
2022-02-24 11:10:00,41.4,41.5,41.38,41.48,189095.0,41.0216,41.1207,41.0018,41.1009,189095.0
2022-02-24 11:20:00,41.49,41.51,41.43,41.46,158544.0,41.1108,41.1306,41.0513,41.0811,158544.0
2022-02-24 11:30:00,41.46,41.58,41.45,41.58,271620.0,41.0811,41.2,41.0712,41.2,271620.0
2022-02-24 11:40:00,41.58,41.58,41.46,41.55,135150.0,41.2,41.2,41.0811,41.1702,135150.0
2022-02-24 11:50:00,41.54,41.66,41.53,41.66,136301.0,41.1603,41.2792,41.1504,41.2792,136301.0
2022-02-24 12:00:00,41.66,41.67,41.6,41.6,104186.0,41.2792,41.2891,41.2198,41.2198,104186.0
2022-02-24 12:10:00,41.6,41.63,41.53,41.57,78772.0,41.2198,41.2495,41.1504,41.1901,78772.0
2022-02-24 12:20:00,41.57,41.61,41.52,41.59,145517.0,41.1901,41.2297,41.1405,41.2099,145517.0
2022-02-24 12:30:00,41.59,41.65,41.52,41.64,116411.0,41.2099,41.2693,41.1405,41.2594,116411.0
2022-02-24 12:40:00,41.64,41.68,41.6,41.61,114832.0,41.2594,41.2991,41.2198,41.2297,114832.0
2022-02-24 12:50:00,41.61,41.66,41.59,41.59,64378.0,41.2297,41.2792,41.2099,41.2099,64378.0
2022-02-24 13:00:00,41.6,41.67,41.53,41.66,122890.0,41.2198,41.2891,41.1504,41.2792,122890.0
2022-02-24 13:10:00,41.66,41.75,41.63,41.73,215028.0,41.2792,41.3684,41.2495,41.3486,215028.0
2022-02-24 13:20:00,41.73,41.74,41.69,41.71,197698.0,41.3486,41.3585,41.309,41.3288,197698.0
2022-02-24 13:30:00,41.71,41.85,41.69,41.84,115546.0,41.3288,41.4675,41.309,41.4576,115546.0
2022-02-24 13:40:00,41.84,41.97,41.75,41.97,179354.0,41.4576,41.5864,41.3684,41.5864,179354.0
2022-02-24 13:50:00,41.98,42.03,41.85,41.88,166876.0,41.5963,41.6459,41.4675,41.4972,166876.0
2022-02-24 14:00:00,41.88,41.97,41.83,41.88,237974.0,41.4972,41.5864,41.4477,41.4972,237974.0
2022-02-24 14:10:00,41.88,42.06,41.87,42.05,303908.0,41.4972,41.6756,41.4873,41.6657,303908.0
2022-02-24 14:20:00,42.05,42.05,41.98,42.04,221896.0,41.6657,41.6657,41.5963,41.6558,221896.0
2022-02-24 14:30:00,42.04,42.28,42.03,42.27,378129.0,41.6558,41.8936,41.6459,41.8837,378129.0
2022-02-24 14:40:00,42.28,42.33,42.22,42.33,366022.0,41.8936,41.9431,41.8341,41.9431,366022.0
2022-02-24 14:50:00,42.33,42.37,42.27,42.34,192443.0,41.9431,41.9828,41.8837,41.953,192443.0
2022-02-24 15:00:00,42.36,42.43,42.32,42.41,184060.0,41.9728,42.0422,41.9332,42.0224,184060.0
2022-02-24 15:10:00,42.41,42.47,42.39,42.46,282152.0,42.0224,42.0818,42.0026,42.0719,282152.0
2022-02-24 15:20:00,42.46,42.51,42.41,42.45,232779.0,42.0719,42.1215,42.0224,42.062,232779.0
2022-02-24 15:30:00,42.46,42.71,42.45,42.71,392604.0,42.0719,42.3196,42.062,42.3196,392604.0
2022-02-24 15:40:00,42.71,42.73,42.57,42.58,228186.0,42.3196,42.3395,42.1809,42.1908,228186.0
2022-02-24 15:50:00,42.59,42.74,42.55,42.68,1045765.0,42.2007,42.3494,42.1611,42.2899,1045765.0
2022-02-25 09:30:00,43.29,43.46,43.21,43.44,294929.0,42.8943,43.0628,42.8151,43.043,294929.0
2022-02-25 09:40:00,43.44,43.47,43.33,43.44,195159.0,43.043,43.0727,42.934,43.043,195159.0
2022-02-25 09:50:00,43.44,43.46,43.29,43.3,227269.0,43.043,43.0628,42.8943,42.9043,227269.0
2022-02-25 10:00:00,43.3,43.32,43.21,43.32,226885.0,42.9043,42.9241,42.8151,42.9241,226885.0
2022-02-25 10:10:00,43.32,43.38,43.27,43.38,98386.0,42.9241,42.9835,42.8745,42.9835,98386.0
2022-02-25 10:20:00,43.37,43.52,43.35,43.5,129215.0,42.9736,43.1222,42.9538,43.1024,129215.0
2022-02-25 10:30:00,43.51,43.52,43.47,43.51,85960.0,43.1123,43.1222,43.0727,43.1123,85960.0
2022-02-25 10:40:00,43.52,43.62,43.52,43.6,43567.0,43.1222,43.2213,43.1222,43.2015,43567.0
2022-02-25 10:50:00,43.59,43.61,43.52,43.54,145612.0,43.1916,43.2114,43.1222,43.1421,145612.0
2022-02-25 11:00:00,43.55,43.59,43.51,43.57,141728.0,43.152,43.1916,43.1123,43.1718,141728.0
2022-02-25 11:10:00,43.58,43.67,43.58,43.67,44859.0,43.1817,43.2709,43.1817,43.2709,44859.0
2022-02-25 11:20:00,43.67,43.7,43.63,43.65,44215.0,43.2709,43.3006,43.2312,43.2511,44215.0
2022-02-25 11:30:00,43.65,43.66,43.62,43.63,219218.0,43.2511,43.261,43.2213,43.2312,219218.0
2022-02-25 11:40:00,43.64,43.67,43.61,43.66,98639.0,43.2411,43.2709,43.2114,43.261,98639.0
2022-02-25 11:50:00,43.67,43.7,43.66,43.69,254709.0,43.2709,43.3006,43.261,43.2907,254709.0
2022-02-25 12:00:00,43.69,43.7,43.67,43.69,97020.0,43.2907,43.3006,43.2709,43.2907,97020.0
2022-02-25 12:10:00,43.7,43.76,43.7,43.75,43130.0,43.3006,43.36,43.3006,43.3501,43130.0
2022-02-25 12:20:00,43.75,43.75,43.72,43.73,27931.0,43.3501,43.3501,43.3204,43.3303,27931.0
2022-02-25 12:30:00,43.74,43.77,43.74,43.76,42494.0,43.3402,43.37,43.3402,43.36,42494.0
2022-02-25 12:40:00,43.77,43.81,43.77,43.77,70520.0,43.37,43.4096,43.37,43.37,70520.0
2022-02-25 12:50:00,43.76,43.76,43.7,43.73,118523.0,43.36,43.36,43.3006,43.3303,118523.0
2022-02-25 13:00:00,43.73,43.76,43.69,43.7,105407.0,43.3303,43.36,43.2907,43.3006,105407.0
2022-02-25 13:10:00,43.7,43.71,43.65,43.71,43762.0,43.3006,43.3105,43.2511,43.3105,43762.0
2022-02-25 13:20:00,43.71,43.77,43.7,43.77,86228.0,43.3105,43.37,43.3006,43.37,86228.0
2022-02-25 13:30:00,43.77,43.79,43.73,43.75,53931.0,43.37,43.3898,43.3303,43.3501,53931.0
2022-02-25 13:40:00,43.76,43.81,43.76,43.81,115042.0,43.36,43.4096,43.36,43.4096,115042.0
2022-02-25 13:50:00,43.82,43.83,43.75,43.8,247956.0,43.4195,43.4294,43.3501,43.3997,247956.0
2022-02-25 14:00:00,43.79,43.85,43.77,43.81,188808.0,43.3898,43.4492,43.37,43.4096,188808.0
2022-02-25 14:10:00,43.81,43.82,43.76,43.82,103533.0,43.4096,43.4195,43.36,43.4195,103533.0
2022-02-25 14:20:00,43.82,43.91,43.82,43.88,170603.0,43.4195,43.5087,43.4195,43.479,170603.0
2022-02-25 14:30:00,43.88,43.92,43.85,43.87,375274.0,43.479,43.5186,43.4492,43.469,375274.0
2022-02-25 14:40:00,43.86,43.89,43.82,43.84,77985.0,43.4591,43.4889,43.4195,43.4393,77985.0
2022-02-25 14:50:00,43.84,43.9,43.82,43.88,137273.0,43.4393,43.4988,43.4195,43.479,137273.0
2022-02-25 15:00:00,43.88,43.91,43.83,43.9,128987.0,43.479,43.5087,43.4294,43.4988,128987.0
2022-02-25 15:10:00,43.9,43.96,43.86,43.96,140337.0,43.4988,43.5582,43.4591,43.5582,140337.0
2022-02-25 15:20:00,43.96,44.01,43.95,43.97,112093.0,43.5582,43.6078,43.5483,43.5681,112093.0
2022-02-25 15:30:00,43.97,44.01,43.93,43.99,234052.0,43.5681,43.6078,43.5285,43.5879,234052.0
2022-02-25 15:40:00,44.0,44.03,43.97,44.0,470081.0,43.5979,43.6276,43.5681,43.5979,470081.0
2022-02-25 15:50:00,44.0,44.16,44.0,44.13,1095943.0,43.5979,43.7564,43.5979,43.7267,1095943.0
2022-02-28 09:30:00,43.5,43.53,43.34,43.5,269677.0,43.1024,43.1321,42.9439,43.1024,269677.0
2022-02-28 09:40:00,43.5,43.54,43.44,43.49,73874.0,43.1024,43.1421,43.043,43.0925,73874.0
2022-02-28 09:50:00,43.48,43.52,43.45,43.51,97477.0,43.0826,43.1222,43.0529,43.1123,97477.0
2022-02-28 10:00:00,43.51,43.52,43.39,43.41,87807.0,43.1123,43.1222,42.9934,43.0132,87807.0
2022-02-28 10:10:00,43.41,43.43,43.37,43.4,76843.0,43.0132,43.0331,42.9736,43.0033,76843.0
2022-02-28 10:20:00,43.41,43.51,43.41,43.48,37093.0,43.0132,43.1123,43.0132,43.0826,37093.0
2022-02-28 10:30:00,43.47,43.63,43.47,43.62,98433.0,43.0727,43.2312,43.0727,43.2213,98433.0
2022-02-28 10:40:00,43.63,43.66,43.61,43.61,36610.0,43.2312,43.261,43.2114,43.2114,36610.0
2022-02-28 10:50:00,43.61,43.69,43.58,43.69,63872.0,43.2114,43.2907,43.1817,43.2907,63872.0
2022-02-28 11:00:00,43.69,43.72,43.68,43.69,37603.0,43.2907,43.3204,43.2808,43.2907,37603.0
2022-02-28 11:10:00,43.69,43.72,43.64,43.69,87085.0,43.2907,43.3204,43.2411,43.2907,87085.0
2022-02-28 11:20:00,43.7,43.78,43.7,43.74,66671.0,43.3006,43.3799,43.3006,43.3402,66671.0
2022-02-28 11:30:00,43.74,43.81,43.69,43.7,34334.0,43.3402,43.4096,43.2907,43.3006,34334.0
2022-02-28 11:40:00,43.7,43.71,43.65,43.66,29232.0,43.3006,43.3105,43.2511,43.261,29232.0
2022-02-28 11:50:00,43.65,43.75,43.64,43.74,21672.0,43.2511,43.3501,43.2411,43.3402,21672.0
2022-02-28 12:00:00,43.73,43.76,43.63,43.65,50631.0,43.3303,43.36,43.2312,43.2511,50631.0
2022-02-28 12:10:00,43.64,43.65,43.55,43.59,52456.0,43.2411,43.2511,43.152,43.1916,52456.0
2022-02-28 12:20:00,43.58,43.59,43.52,43.55,22066.0,43.1817,43.1916,43.1222,43.152,22066.0
2022-02-28 12:30:00,43.55,43.56,43.43,43.43,29327.0,43.152,43.1619,43.0331,43.0331,29327.0
2022-02-28 12:40:00,43.44,43.45,43.36,43.39,36543.0,43.043,43.0529,42.9637,42.9934,36543.0
2022-02-28 12:50:00,43.4,43.4,43.35,43.39,51270.0,43.0033,43.0033,42.9538,42.9934,51270.0
2022-02-28 13:00:00,43.39,43.46,43.39,43.45,36621.0,42.9934,43.0628,42.9934,43.0529,36621.0
2022-02-28 13:10:00,43.45,43.47,43.38,43.39,52892.0,43.0529,43.0727,42.9835,42.9934,52892.0
2022-02-28 13:20:00,43.38,43.43,43.34,43.41,38415.0,42.9835,43.0331,42.9439,43.0132,38415.0
2022-02-28 13:30:00,43.41,43.45,43.37,43.44,45648.0,43.0132,43.0529,42.9736,43.043,45648.0
2022-02-28 13:40:00,43.44,43.47,43.42,43.45,29778.0,43.043,43.0727,43.0232,43.0529,29778.0
2022-02-28 13:50:00,43.46,43.56,43.46,43.56,53987.0,43.0628,43.1619,43.0628,43.1619,53987.0
2022-02-28 14:00:00,43.55,43.55,43.33,43.34,115769.0,43.152,43.152,42.934,42.9439,115769.0
2022-02-28 14:10:00,43.34,43.4,43.32,43.39,103360.0,42.9439,43.0033,42.9241,42.9934,103360.0
2022-02-28 14:20:00,43.39,43.41,43.36,43.37,62805.0,42.9934,43.0132,42.9637,42.9736,62805.0
2022-02-28 14:30:00,43.36,43.44,43.34,43.41,74194.0,42.9637,43.043,42.9439,43.0132,74194.0
2022-02-28 14:40:00,43.41,43.48,43.4,43.46,79570.0,43.0132,43.0826,43.0033,43.0628,79570.0
2022-02-28 14:50:00,43.47,43.57,43.45,43.57,99615.0,43.0727,43.1718,43.0529,43.1718,99615.0
2022-02-28 15:00:00,43.57,43.61,43.52,43.59,169525.0,43.1718,43.2114,43.1222,43.1916,169525.0
2022-02-28 15:10:00,43.59,43.7,43.57,43.7,126535.0,43.1916,43.3006,43.1718,43.3006,126535.0
2022-02-28 15:20:00,43.7,43.9,43.7,43.76,152203.0,43.3006,43.4988,43.3006,43.36,152203.0
2022-02-28 15:30:00,43.77,43.83,43.71,43.72,304006.0,43.37,43.4294,43.3105,43.3204,304006.0
2022-02-28 15:40:00,43.72,43.86,43.72,43.83,271734.0,43.3204,43.4591,43.3204,43.4294,271734.0
2022-02-28 15:50:00,43.83,43.9,43.73,43.74,467323.0,43.4294,43.4988,43.3303,43.3402,467323.0
2022-03-01 09:30:00,43.21,43.38,43.05,43.33,184108.0,42.8151,42.9835,42.6565,42.934,184108.0
2022-03-01 09:40:00,43.32,43.39,43.26,43.33,108279.0,42.9241,42.9934,42.8646,42.934,108279.0
2022-03-01 09:50:00,43.33,43.39,43.24,43.36,289021.0,42.934,42.9934,42.8448,42.9637,289021.0
2022-03-01 10:00:00,43.36,43.44,43.2,43.21,178057.0,42.9637,43.043,42.8052,42.8151,178057.0
2022-03-01 10:10:00,43.2,43.26,43.11,43.19,92167.0,42.8052,42.8646,42.716,42.7953,92167.0
2022-03-01 10:20:00,43.2,43.23,43.09,43.14,168366.0,42.8052,42.8349,42.6962,42.7457,168366.0
2022-03-01 10:30:00,43.15,43.2,43.11,43.11,99470.0,42.7556,42.8052,42.716,42.716,99470.0
2022-03-01 10:40:00,43.11,43.11,43.01,43.04,117281.0,42.716,42.716,42.6169,42.6466,117281.0
2022-03-01 10:50:00,43.05,43.09,43.01,43.04,67640.0,42.6565,42.6962,42.6169,42.6466,67640.0
2022-03-01 11:00:00,43.04,43.05,42.97,42.98,93718.0,42.6466,42.6565,42.5773,42.5872,93718.0
2022-03-01 11:10:00,42.98,43.04,42.95,42.96,78938.0,42.5872,42.6466,42.5575,42.5674,78938.0
2022-03-01 11:20:00,42.96,43.03,42.95,42.99,44462.0,42.5674,42.6367,42.5575,42.5971,44462.0
2022-03-01 11:30:00,42.99,42.99,42.8,42.83,82054.0,42.5971,42.5971,42.4088,42.4385,82054.0
2022-03-01 11:40:00,42.83,42.87,42.65,42.69,92968.0,42.4385,42.4782,42.2602,42.2998,92968.0
2022-03-01 11:50:00,42.7,42.7,42.58,42.61,170615.0,42.3097,42.3097,42.1908,42.2206,170615.0
2022-03-01 12:00:00,42.6,42.61,42.44,42.44,119489.0,42.2106,42.2206,42.0521,42.0521,119489.0
2022-03-01 12:10:00,42.43,42.55,42.41,42.53,94182.0,42.0422,42.1611,42.0224,42.1413,94182.0
2022-03-01 12:20:00,42.54,42.54,42.47,42.49,68898.0,42.1512,42.1512,42.0818,42.1017,68898.0
2022-03-01 12:30:00,42.49,42.53,42.45,42.52,90666.0,42.1017,42.1413,42.062,42.1314,90666.0
2022-03-01 12:40:00,42.53,42.64,42.51,42.64,90381.0,42.1413,42.2503,42.1215,42.2503,90381.0
2022-03-01 12:50:00,42.63,42.65,42.58,42.62,44193.0,42.2404,42.2602,42.1908,42.2305,44193.0
2022-03-01 13:00:00,42.61,42.66,42.57,42.62,63579.0,42.2206,42.2701,42.1809,42.2305,63579.0
2022-03-01 13:10:00,42.62,42.63,42.57,42.6,74898.0,42.2305,42.2404,42.1809,42.2106,74898.0
2022-03-01 13:20:00,42.61,42.63,42.52,42.52,68388.0,42.2206,42.2404,42.1314,42.1314,68388.0
2022-03-01 13:30:00,42.53,42.61,42.52,42.61,92940.0,42.1413,42.2206,42.1314,42.2206,92940.0
2022-03-01 13:40:00,42.6,42.61,42.54,42.55,61496.0,42.2106,42.2206,42.1512,42.1611,61496.0
2022-03-01 13:50:00,42.55,42.6,42.54,42.59,96501.0,42.1611,42.2106,42.1512,42.2007,96501.0
2022-03-01 14:00:00,42.59,42.59,42.53,42.53,110457.0,42.2007,42.2007,42.1413,42.1413,110457.0
2022-03-01 14:10:00,42.53,42.6,42.49,42.59,130112.0,42.1413,42.2106,42.1017,42.2007,130112.0
2022-03-01 14:20:00,42.59,42.63,42.58,42.6,103187.0,42.2007,42.2404,42.1908,42.2106,103187.0
2022-03-01 14:30:00,42.6,42.69,42.59,42.69,67366.0,42.2106,42.2998,42.2007,42.2998,67366.0
2022-03-01 14:40:00,42.69,42.72,42.63,42.65,79090.0,42.2998,42.3296,42.2404,42.2602,79090.0
2022-03-01 14:50:00,42.64,42.64,42.57,42.59,86667.0,42.2503,42.2503,42.1809,42.2007,86667.0
2022-03-01 15:00:00,42.6,42.74,42.59,42.72,129078.0,42.2106,42.3494,42.2007,42.3296,129078.0
2022-03-01 15:10:00,42.72,42.72,42.61,42.64,83135.0,42.3296,42.3296,42.2206,42.2503,83135.0
2022-03-01 15:20:00,42.64,42.66,42.6,42.64,149819.0,42.2503,42.2701,42.2106,42.2503,149819.0
2022-03-01 15:30:00,42.63,42.68,42.6,42.67,123519.0,42.2404,42.2899,42.2106,42.28,123519.0
2022-03-01 15:40:00,42.67,42.69,42.58,42.59,220413.0,42.28,42.2998,42.1908,42.2007,220413.0
2022-03-01 15:50:00,42.59,42.66,42.53,42.62,889181.0,42.2007,42.2701,42.1413,42.2305,889181.0
2022-03-02 09:30:00,43.04,43.15,42.9,42.92,258773.0,42.6466,42.7556,42.5079,42.5277,258773.0
2022-03-02 09:40:00,42.93,43.0,42.91,42.97,206818.0,42.5376,42.607,42.5178,42.5773,206818.0
2022-03-02 09:50:00,42.97,43.01,42.92,42.99,167404.0,42.5773,42.6169,42.5277,42.5971,167404.0
2022-03-02 10:00:00,42.99,43.03,42.87,42.88,132438.0,42.5971,42.6367,42.4782,42.4881,132438.0
2022-03-02 10:10:00,42.88,42.94,42.86,42.92,87297.0,42.4881,42.5475,42.4683,42.5277,87297.0
2022-03-02 10:20:00,42.92,43.04,42.84,43.0,169235.0,42.5277,42.6466,42.4485,42.607,169235.0
2022-03-02 10:30:00,43.01,43.04,42.87,42.91,150364.0,42.6169,42.6466,42.4782,42.5178,150364.0
2022-03-02 10:40:00,42.92,42.96,42.87,42.94,72591.0,42.5277,42.5674,42.4782,42.5475,72591.0
2022-03-02 10:50:00,42.95,42.98,42.88,42.96,34479.0,42.5575,42.5872,42.4881,42.5674,34479.0
2022-03-02 11:00:00,42.95,43.23,42.92,43.21,205571.0,42.5575,42.8349,42.5277,42.8151,205571.0
2022-03-02 11:10:00,43.21,43.23,43.14,43.18,144980.0,42.8151,42.8349,42.7457,42.7853,144980.0
2022-03-02 11:20:00,43.18,43.34,43.17,43.27,233413.0,42.7853,42.9439,42.7754,42.8745,233413.0
2022-03-02 11:30:00,43.28,43.48,43.28,43.39,188623.0,42.8844,43.0826,42.8844,42.9934,188623.0
2022-03-02 11:40:00,43.39,43.41,43.32,43.33,77635.0,42.9934,43.0132,42.9241,42.934,77635.0
2022-03-02 11:50:00,43.34,43.46,43.34,43.45,108144.0,42.9439,43.0628,42.9439,43.0529,108144.0
2022-03-02 12:00:00,43.45,43.46,43.38,43.41,50581.0,43.0529,43.0628,42.9835,43.0132,50581.0
2022-03-02 12:10:00,43.42,43.51,43.41,43.41,200400.0,43.0232,43.1123,43.0132,43.0132,200400.0
2022-03-02 12:20:00,43.41,43.41,43.34,43.4,52574.0,43.0132,43.0132,42.9439,43.0033,52574.0
2022-03-02 12:30:00,43.4,43.44,43.38,43.44,33024.0,43.0033,43.043,42.9835,43.043,33024.0
2022-03-02 12:40:00,43.44,43.44,43.4,43.42,26060.0,43.043,43.043,43.0033,43.0232,26060.0
2022-03-02 12:50:00,43.41,43.43,43.37,43.4,82461.0,43.0132,43.0331,42.9736,43.0033,82461.0
2022-03-02 13:00:00,43.4,43.49,43.39,43.47,80624.0,43.0033,43.0925,42.9934,43.0727,80624.0
2022-03-02 13:10:00,43.47,43.52,43.44,43.44,22896.0,43.0727,43.1222,43.043,43.043,22896.0
2022-03-02 13:20:00,43.45,43.48,43.42,43.43,24968.0,43.0529,43.0826,43.0232,43.0331,24968.0
2022-03-02 13:30:00,43.43,43.47,43.43,43.46,25556.0,43.0331,43.0727,43.0331,43.0628,25556.0
2022-03-02 13:40:00,43.47,43.47,43.36,43.37,51744.0,43.0727,43.0727,42.9637,42.9736,51744.0
2022-03-02 13:50:00,43.38,43.42,43.37,43.38,31793.0,42.9835,43.0232,42.9736,42.9835,31793.0
2022-03-02 14:00:00,43.38,43.41,43.36,43.41,32768.0,42.9835,43.0132,42.9637,43.0132,32768.0
2022-03-02 14:10:00,43.41,43.42,43.36,43.37,45712.0,43.0132,43.0232,42.9637,42.9736,45712.0
2022-03-02 14:20:00,43.37,43.4,43.31,43.32,223982.0,42.9736,43.0033,42.9142,42.9241,223982.0
2022-03-02 14:30:00,43.31,43.35,43.28,43.29,231411.0,42.9142,42.9538,42.8844,42.8943,231411.0
2022-03-02 14:40:00,43.3,43.33,43.26,43.29,42124.0,42.9043,42.934,42.8646,42.8943,42124.0
2022-03-02 14:50:00,43.29,43.31,43.24,43.25,75927.0,42.8943,42.9142,42.8448,42.8547,75927.0
2022-03-02 15:00:00,43.26,43.29,43.24,43.27,47131.0,42.8646,42.8943,42.8448,42.8745,47131.0
2022-03-02 15:10:00,43.27,43.29,43.19,43.23,64221.0,42.8745,42.8943,42.7953,42.8349,64221.0
2022-03-02 15:20:00,43.22,43.28,43.19,43.27,82193.0,42.825,42.8844,42.7953,42.8745,82193.0
2022-03-02 15:30:00,43.28,43.31,43.25,43.27,87860.0,42.8844,42.9142,42.8547,42.8745,87860.0
2022-03-02 15:40:00,43.27,43.34,43.26,43.33,130388.0,42.8745,42.9439,42.8646,42.934,130388.0
2022-03-02 15:50:00,43.33,43.35,43.27,43.3,520542.0,42.934,42.9538,42.8745,42.9043,520542.0
2022-03-03 09:30:00,42.82,42.92,42.8,42.84,322956.0,42.4286,42.5277,42.4088,42.4485,322956.0
2022-03-03 09:40:00,42.83,42.88,42.71,42.73,238790.0,42.4385,42.4881,42.3196,42.3395,238790.0
2022-03-03 09:50:00,42.73,42.81,42.72,42.78,162837.0,42.3395,42.4187,42.3296,42.389,162837.0
2022-03-03 10:00:00,42.79,42.85,42.69,42.74,250756.0,42.3989,42.4584,42.2998,42.3494,250756.0
2022-03-03 10:10:00,42.74,42.89,42.72,42.86,1404120.0,42.3494,42.498,42.3296,42.4683,1404120.0
2022-03-03 10:20:00,42.85,42.86,42.76,42.76,282255.0,42.4584,42.4683,42.3692,42.3692,282255.0
2022-03-03 10:30:00,42.75,42.77,42.59,42.61,185586.0,42.3593,42.3791,42.2007,42.2206,185586.0
2022-03-03 10:40:00,42.61,42.64,42.56,42.64,139720.0,42.2206,42.2503,42.171,42.2503,139720.0
2022-03-03 10:50:00,42.64,42.65,42.48,42.48,163792.0,42.2503,42.2602,42.0917,42.0917,163792.0
2022-03-03 11:00:00,42.49,42.52,42.42,42.47,419565.0,42.1017,42.1314,42.0323,42.0818,419565.0
2022-03-03 11:10:00,42.46,42.47,42.36,42.44,341604.0,42.0719,42.0818,41.9728,42.0521,341604.0
2022-03-03 11:20:00,42.44,42.56,42.44,42.51,202889.0,42.0521,42.171,42.0521,42.1215,202889.0
2022-03-03 11:30:00,42.52,42.53,42.43,42.47,249861.0,42.1314,42.1413,42.0422,42.0818,249861.0
2022-03-03 11:40:00,42.47,42.56,42.46,42.49,216252.0,42.0818,42.171,42.0719,42.1017,216252.0
2022-03-03 11:50:00,42.5,42.59,42.43,42.56,184629.0,42.1116,42.2007,42.0422,42.171,184629.0
2022-03-03 12:00:00,42.55,42.64,42.53,42.64,75707.0,42.1611,42.2503,42.1413,42.2503,75707.0
2022-03-03 12:10:00,42.64,42.7,42.63,42.66,80279.0,42.2503,42.3097,42.2404,42.2701,80279.0
2022-03-03 12:20:00,42.66,42.66,42.56,42.58,33778.0,42.2701,42.2701,42.171,42.1908,33778.0
2022-03-03 12:30:00,42.58,42.83,42.58,42.66,314773.0,42.1908,42.4385,42.1908,42.2701,314773.0
2022-03-03 12:40:00,42.66,42.71,42.62,42.7,63309.0,42.2701,42.3196,42.2305,42.3097,63309.0
2022-03-03 12:50:00,42.7,42.78,42.64,42.75,121654.0,42.3097,42.389,42.2503,42.3593,121654.0
2022-03-03 13:00:00,42.75,42.81,42.72,42.73,124010.0,42.3593,42.4187,42.3296,42.3395,124010.0
2022-03-03 13:10:00,42.72,42.8,42.71,42.78,188286.0,42.3296,42.4088,42.3196,42.389,188286.0
2022-03-03 13:20:00,42.77,42.81,42.72,42.76,54723.0,42.3791,42.4187,42.3296,42.3692,54723.0
2022-03-03 13:30:00,42.77,42.77,42.66,42.66,62299.0,42.3791,42.3791,42.2701,42.2701,62299.0
2022-03-03 13:40:00,42.67,42.69,42.61,42.68,50542.0,42.28,42.2998,42.2206,42.2899,50542.0
2022-03-03 13:50:00,42.68,42.71,42.58,42.59,76301.0,42.2899,42.3196,42.1908,42.2007,76301.0
2022-03-03 14:00:00,42.59,42.64,42.59,42.61,63514.0,42.2007,42.2503,42.2007,42.2206,63514.0
2022-03-03 14:10:00,42.61,42.73,42.59,42.7,172130.0,42.2206,42.3395,42.2007,42.3097,172130.0
2022-03-03 14:20:00,42.7,42.7,42.65,42.68,172586.0,42.3097,42.3097,42.2602,42.2899,172586.0
2022-03-03 14:30:00,42.67,42.67,42.6,42.6,91703.0,42.28,42.28,42.2106,42.2106,91703.0
2022-03-03 14:40:00,42.61,42.63,42.53,42.54,36101.0,42.2206,42.2404,42.1413,42.1512,36101.0
2022-03-03 14:50:00,42.53,42.54,42.47,42.5,150078.0,42.1413,42.1512,42.0818,42.1116,150078.0
2022-03-03 15:00:00,42.5,42.51,42.42,42.47,82448.0,42.1116,42.1215,42.0323,42.0818,82448.0
2022-03-03 15:10:00,42.47,42.53,42.45,42.5,89579.0,42.0818,42.1413,42.062,42.1116,89579.0
2022-03-03 15:20:00,42.5,42.56,42.44,42.55,257446.0,42.1116,42.171,42.0521,42.1611,257446.0
2022-03-03 15:30:00,42.55,42.56,42.42,42.48,265888.0,42.1611,42.171,42.0323,42.0917,265888.0
2022-03-03 15:40:00,42.47,42.48,42.4,42.43,117949.0,42.0818,42.0917,42.0125,42.0422,117949.0
2022-03-03 15:50:00,42.44,42.55,42.41,42.5,505902.0,42.0521,42.1611,42.0224,42.1116,505902.0
2022-03-04 09:30:00,41.7,41.73,41.63,41.68,279647.0,41.3189,41.3486,41.2495,41.2991,279647.0
2022-03-04 09:40:00,41.69,41.69,41.51,41.51,110935.0,41.309,41.309,41.1306,41.1306,110935.0
2022-03-04 09:50:00,41.5,41.61,41.45,41.6,122224.0,41.1207,41.2297,41.0712,41.2198,122224.0
2022-03-04 10:00:00,41.6,41.65,41.47,41.47,102360.0,41.2198,41.2693,41.091,41.091,102360.0
2022-03-04 10:10:00,41.47,41.48,41.38,41.42,96370.0,41.091,41.1009,41.0018,41.0414,96370.0
2022-03-04 10:20:00,41.43,41.44,41.37,41.44,174539.0,41.0513,41.0613,40.9919,41.0613,174539.0
2022-03-04 10:30:00,41.44,41.49,41.36,41.42,124987.0,41.0613,41.1108,40.982,41.0414,124987.0
2022-03-04 10:40:00,41.41,41.41,41.28,41.33,208118.0,41.0315,41.0315,40.9027,40.9523,208118.0
2022-03-04 10:50:00,41.32,41.38,41.3,41.32,49631.0,40.9423,41.0018,40.9225,40.9423,49631.0
2022-03-04 11:00:00,41.32,41.36,41.27,41.3,78552.0,40.9423,40.982,40.8928,40.9225,78552.0
2022-03-04 11:10:00,41.3,41.4,41.26,41.37,108573.0,40.9225,41.0216,40.8829,40.9919,108573.0
2022-03-04 11:20:00,41.37,41.38,41.32,41.35,94521.0,40.9919,41.0018,40.9423,40.9721,94521.0
2022-03-04 11:30:00,41.34,41.43,41.28,41.41,112095.0,40.9622,41.0513,40.9027,41.0315,112095.0
2022-03-04 11:40:00,41.4,41.44,41.37,41.41,107276.0,41.0216,41.0613,40.9919,41.0315,107276.0
2022-03-04 11:50:00,41.43,41.43,41.38,41.4,43546.0,41.0513,41.0513,41.0018,41.0216,43546.0
2022-03-04 12:00:00,41.41,41.44,41.36,41.42,142790.0,41.0315,41.0613,40.982,41.0414,142790.0
2022-03-04 12:10:00,41.41,41.61,41.41,41.55,431663.0,41.0315,41.2297,41.0315,41.1702,431663.0
2022-03-04 12:20:00,41.55,41.6,41.52,41.58,75564.0,41.1702,41.2198,41.1405,41.2,75564.0
2022-03-04 12:30:00,41.57,41.62,41.56,41.59,33307.0,41.1901,41.2396,41.1802,41.2099,33307.0
2022-03-04 12:40:00,41.6,41.61,41.52,41.55,57858.0,41.2198,41.2297,41.1405,41.1702,57858.0
2022-03-04 12:50:00,41.55,41.64,41.54,41.59,88063.0,41.1702,41.2594,41.1603,41.2099,88063.0
2022-03-04 13:00:00,41.59,41.69,41.59,41.68,63540.0,41.2099,41.309,41.2099,41.2991,63540.0
2022-03-04 13:10:00,41.68,41.68,41.55,41.56,44575.0,41.2991,41.2991,41.1702,41.1802,44575.0
2022-03-04 13:20:00,41.57,41.6,41.55,41.55,40741.0,41.1901,41.2198,41.1702,41.1702,40741.0
2022-03-04 13:30:00,41.56,41.61,41.53,41.6,52945.0,41.1802,41.2297,41.1504,41.2198,52945.0
2022-03-04 13:40:00,41.59,41.59,41.48,41.48,43543.0,41.2099,41.2099,41.1009,41.1009,43543.0
2022-03-04 13:50:00,41.49,41.53,41.45,41.45,33610.0,41.1108,41.1504,41.0712,41.0712,33610.0
2022-03-04 14:00:00,41.46,41.48,41.41,41.47,59774.0,41.0811,41.1009,41.0315,41.091,59774.0
2022-03-04 14:10:00,41.46,41.48,41.43,41.47,65283.0,41.0811,41.1009,41.0513,41.091,65283.0
2022-03-04 14:20:00,41.47,41.58,41.47,41.53,59268.0,41.091,41.2,41.091,41.1504,59268.0
2022-03-04 14:30:00,41.52,41.55,41.5,41.51,45128.0,41.1405,41.1702,41.1207,41.1306,45128.0
2022-03-04 14:40:00,41.52,41.52,41.43,41.45,40783.0,41.1405,41.1405,41.0513,41.0712,40783.0
2022-03-04 14:50:00,41.45,41.47,41.37,41.38,99908.0,41.0712,41.091,40.9919,41.0018,99908.0
2022-03-04 15:00:00,41.37,41.47,41.37,41.4,83262.0,40.9919,41.091,40.9919,41.0216,83262.0
2022-03-04 15:10:00,41.41,41.42,41.33,41.34,96275.0,41.0315,41.0414,40.9523,40.9622,96275.0
2022-03-04 15:20:00,41.34,41.46,41.31,41.41,144530.0,40.9622,41.0811,40.9324,41.0315,144530.0
2022-03-04 15:30:00,41.41,41.44,41.34,41.36,88053.0,41.0315,41.0613,40.9622,40.982,88053.0
2022-03-04 15:40:00,41.36,41.5,41.36,41.41,426492.0,40.982,41.1207,40.982,41.0315,426492.0
2022-03-04 15:50:00,41.42,41.58,41.41,41.51,539083.0,41.0414,41.2,41.0315,41.1306,539083.0
2022-03-07 09:30:00,41.13,41.26,40.96,41.02,314545.0,40.7541,40.8829,40.5856,40.6451,314545.0
2022-03-07 09:40:00,41.01,41.04,40.89,40.91,377885.0,40.6352,40.6649,40.5163,40.5361,377885.0
2022-03-07 09:50:00,40.92,41.04,40.89,40.9,227574.0,40.546,40.6649,40.5163,40.5262,227574.0
2022-03-07 10:00:00,40.89,40.95,40.86,40.88,177792.0,40.5163,40.5757,40.4866,40.5064,177792.0
2022-03-07 10:10:00,40.88,40.89,40.71,40.71,189137.0,40.5064,40.5163,40.3379,40.3379,189137.0
2022-03-07 10:20:00,40.72,40.75,40.6,40.63,100305.0,40.3478,40.3776,40.2289,40.2587,100305.0
2022-03-07 10:30:00,40.63,40.7,40.6,40.66,158403.0,40.2587,40.328,40.2289,40.2884,158403.0
2022-03-07 10:40:00,40.66,40.71,40.63,40.66,154625.0,40.2884,40.3379,40.2587,40.2884,154625.0
2022-03-07 10:50:00,40.66,40.69,40.61,40.66,168121.0,40.2884,40.3181,40.2388,40.2884,168121.0
2022-03-07 11:00:00,40.66,40.72,40.61,40.66,160970.0,40.2884,40.3478,40.2388,40.2884,160970.0
2022-03-07 11:10:00,40.65,40.71,40.58,40.69,333481.0,40.2785,40.3379,40.2091,40.3181,333481.0
2022-03-07 11:20:00,40.69,40.71,40.58,40.59,149446.0,40.3181,40.3379,40.2091,40.219,149446.0
2022-03-07 11:30:00,40.59,40.61,40.47,40.48,174092.0,40.219,40.2388,40.1001,40.11,174092.0
2022-03-07 11:40:00,40.47,40.61,40.45,40.54,130708.0,40.1001,40.2388,40.0803,40.1695,130708.0
2022-03-07 11:50:00,40.53,40.57,40.46,40.49,154717.0,40.1596,40.1992,40.0902,40.1199,154717.0
2022-03-07 12:00:00,40.5,40.5,40.43,40.46,115154.0,40.1298,40.1298,40.0605,40.0902,115154.0
2022-03-07 12:10:00,40.46,40.47,40.38,40.38,648939.0,40.0902,40.1001,40.0109,40.0109,648939.0
2022-03-07 12:20:00,40.39,40.42,40.29,40.35,193747.0,40.0208,40.0506,39.9218,39.9812,193747.0
2022-03-07 12:30:00,40.34,40.4,40.31,40.38,113632.0,39.9713,40.0308,39.9416,40.0109,113632.0
2022-03-07 12:40:00,40.38,40.46,40.38,40.45,87659.0,40.0109,40.0902,40.0109,40.0803,87659.0
2022-03-07 12:50:00,40.45,40.52,40.34,40.38,187615.0,40.0803,40.1497,39.9713,40.0109,187615.0
2022-03-07 13:00:00,40.38,40.49,40.37,40.42,162908.0,40.0109,40.1199,40.001,40.0506,162908.0
2022-03-07 13:10:00,40.42,40.42,40.29,40.3,97292.0,40.0506,40.0506,39.9218,39.9317,97292.0
2022-03-07 13:20:00,40.29,40.41,40.28,40.37,151978.0,39.9218,40.0407,39.9119,40.001,151978.0
2022-03-07 13:30:00,40.37,40.41,40.34,40.39,68669.0,40.001,40.0407,39.9713,40.0208,68669.0
2022-03-07 13:40:00,40.38,40.4,40.28,40.3,114289.0,40.0109,40.0308,39.9119,39.9317,114289.0
2022-03-07 13:50:00,40.31,40.33,40.25,40.27,58891.0,39.9416,39.9614,39.8821,39.9019,58891.0
2022-03-07 14:00:00,40.26,40.3,40.25,40.27,105090.0,39.892,39.9317,39.8821,39.9019,105090.0
2022-03-07 14:10:00,40.27,40.39,40.26,40.39,106414.0,39.9019,40.0208,39.892,40.0208,106414.0
2022-03-07 14:20:00,40.39,40.39,40.25,40.27,79553.0,40.0208,40.0208,39.8821,39.9019,79553.0
2022-03-07 14:30:00,40.26,40.28,40.23,40.27,131704.0,39.892,39.9119,39.8623,39.9019,131704.0
2022-03-07 14:40:00,40.27,40.28,40.19,40.26,87610.0,39.9019,39.9119,39.8227,39.892,87610.0
2022-03-07 14:50:00,40.26,40.27,40.17,40.2,210594.0,39.892,39.9019,39.8029,39.8326,210594.0
2022-03-07 15:00:00,40.2,40.23,40.14,40.17,159029.0,39.8326,39.8623,39.7731,39.8029,159029.0
2022-03-07 15:10:00,40.18,40.19,40.08,40.1,173278.0,39.8128,39.8227,39.7137,39.7335,173278.0
2022-03-07 15:20:00,40.11,40.18,40.09,40.16,160518.0,39.7434,39.8128,39.7236,39.793,160518.0
2022-03-07 15:30:00,40.16,40.16,40.09,40.1,195433.0,39.793,39.793,39.7236,39.7335,195433.0
2022-03-07 15:40:00,40.11,40.25,40.09,40.17,279898.0,39.7434,39.8821,39.7236,39.8029,279898.0
2022-03-07 15:50:00,40.18,40.27,40.14,40.16,715231.0,39.8128,39.9019,39.7731,39.793,715231.0
2022-03-08 09:30:00,40.92,40.99,40.7,40.81,424238.0,40.546,40.6154,40.328,40.437,424238.0
2022-03-08 09:40:00,40.81,40.99,40.74,40.89,298130.0,40.437,40.6154,40.3676,40.5163,298130.0
2022-03-08 09:50:00,40.9,40.93,40.77,40.77,508594.0,40.5262,40.5559,40.3974,40.3974,508594.0
2022-03-08 10:00:00,40.77,40.77,40.55,40.57,481120.0,40.3974,40.3974,40.1794,40.1992,481120.0
2022-03-08 10:10:00,40.57,40.81,40.56,40.81,510723.0,40.1992,40.437,40.1893,40.437,510723.0
2022-03-08 10:20:00,40.81,40.83,40.64,40.66,145347.0,40.437,40.4568,40.2686,40.2884,145347.0
2022-03-08 10:30:00,40.66,40.7,40.52,40.57,306943.0,40.2884,40.328,40.1497,40.1992,306943.0
2022-03-08 10:40:00,40.58,40.63,40.55,40.63,194453.0,40.2091,40.2587,40.1794,40.2587,194453.0
2022-03-08 10:50:00,40.62,40.74,40.56,40.73,88389.0,40.2487,40.3676,40.1893,40.3577,88389.0
2022-03-08 11:00:00,40.74,40.76,40.67,40.71,92205.0,40.3676,40.3875,40.2983,40.3379,92205.0
2022-03-08 11:10:00,40.72,40.77,40.69,40.74,113170.0,40.3478,40.3974,40.3181,40.3676,113170.0
2022-03-08 11:20:00,40.75,40.77,40.63,40.69,120070.0,40.3776,40.3974,40.2587,40.3181,120070.0
2022-03-08 11:30:00,40.68,40.68,40.57,40.59,97024.0,40.3082,40.3082,40.1992,40.219,97024.0
2022-03-08 11:40:00,40.6,40.73,40.57,40.73,47949.0,40.2289,40.3577,40.1992,40.3577,47949.0
2022-03-08 11:50:00,40.72,40.82,40.71,40.76,60769.0,40.3478,40.4469,40.3379,40.3875,60769.0
2022-03-08 12:00:00,40.76,40.96,40.74,40.95,82402.0,40.3875,40.5856,40.3676,40.5757,82402.0
2022-03-08 12:10:00,40.95,41.26,40.93,41.25,384598.0,40.5757,40.8829,40.5559,40.873,384598.0
2022-03-08 12:20:00,41.25,41.32,41.09,41.3,370446.0,40.873,40.9423,40.7145,40.9225,370446.0
2022-03-08 12:30:00,41.31,41.42,41.27,41.39,143581.0,40.9324,41.0414,40.8928,41.0117,143581.0
2022-03-08 12:40:00,41.39,41.42,41.32,41.36,106002.0,41.0117,41.0414,40.9423,40.982,106002.0
2022-03-08 12:50:00,41.35,41.43,41.27,41.4,165496.0,40.9721,41.0513,40.8928,41.0216,165496.0
2022-03-08 13:00:00,41.4,41.5,41.4,41.5,81466.0,41.0216,41.1207,41.0216,41.1207,81466.0
2022-03-08 13:10:00,41.5,41.52,41.44,41.52,330641.0,41.1207,41.1405,41.0613,41.1405,330641.0
2022-03-08 13:20:00,41.52,41.52,41.23,41.24,158056.0,41.1405,41.1405,40.8532,40.8631,158056.0
2022-03-08 13:30:00,41.25,41.25,41.02,41.04,156265.0,40.873,40.873,40.6451,40.6649,156265.0
2022-03-08 13:40:00,41.04,41.08,40.95,40.96,164382.0,40.6649,40.7045,40.5757,40.5856,164382.0
2022-03-08 13:50:00,40.96,40.99,40.89,40.89,76422.0,40.5856,40.6154,40.5163,40.5163,76422.0
2022-03-08 14:00:00,40.88,40.95,40.78,40.91,131178.0,40.5064,40.5757,40.4073,40.5361,131178.0
2022-03-08 14:10:00,40.91,40.96,40.83,40.93,107205.0,40.5361,40.5856,40.4568,40.5559,107205.0
2022-03-08 14:20:00,40.93,41.04,40.84,41.04,108930.0,40.5559,40.6649,40.4667,40.6649,108930.0
2022-03-08 14:30:00,41.03,41.1,40.95,41.06,156775.0,40.655,40.7244,40.5757,40.6847,156775.0
2022-03-08 14:40:00,41.06,41.16,41.01,41.15,104101.0,40.6847,40.7838,40.6352,40.7739,104101.0
2022-03-08 14:50:00,41.16,41.16,41.02,41.06,144479.0,40.7838,40.7838,40.6451,40.6847,144479.0
2022-03-08 15:00:00,41.06,41.21,41.06,41.18,115335.0,40.6847,40.8334,40.6847,40.8036,115335.0
2022-03-08 15:10:00,41.18,41.18,41.09,41.1,182247.0,40.8036,40.8036,40.7145,40.7244,182247.0
2022-03-08 15:20:00,41.11,41.11,40.99,41.0,222936.0,40.7343,40.7343,40.6154,40.6253,222936.0
2022-03-08 15:30:00,40.99,41.0,40.9,41.0,152683.0,40.6154,40.6253,40.5262,40.6253,152683.0
2022-03-08 15:40:00,41.0,41.03,40.92,40.96,187924.0,40.6253,40.655,40.546,40.5856,187924.0
2022-03-08 15:50:00,40.95,41.05,40.89,40.92,999916.0,40.5757,40.6748,40.5163,40.546,999916.0
2022-03-09 09:30:00,42.26,42.38,42.08,42.18,425883.0,41.8738,41.9927,41.6954,41.7945,425883.0
2022-03-09 09:40:00,42.19,42.34,42.19,42.3,269421.0,41.8044,41.953,41.8044,41.9134,269421.0
2022-03-09 09:50:00,42.31,42.32,42.2,42.29,199680.0,41.9233,41.9332,41.8143,41.9035,199680.0
2022-03-09 10:00:00,42.3,42.44,42.29,42.41,85776.0,41.9134,42.0521,41.9035,42.0224,85776.0
2022-03-09 10:10:00,42.41,42.46,42.39,42.41,81452.0,42.0224,42.0719,42.0026,42.0224,81452.0
2022-03-09 10:20:00,42.4,42.41,42.33,42.37,49902.0,42.0125,42.0224,41.9431,41.9828,49902.0
2022-03-09 10:30:00,42.36,42.48,42.34,42.47,78362.0,41.9728,42.0917,41.953,42.0818,78362.0
2022-03-09 10:40:00,42.47,42.48,42.4,42.43,77731.0,42.0818,42.0917,42.0125,42.0422,77731.0
2022-03-09 10:50:00,42.43,42.5,42.39,42.48,47416.0,42.0422,42.1116,42.0026,42.0917,47416.0
2022-03-09 11:00:00,42.49,42.49,42.4,42.47,255050.0,42.1017,42.1017,42.0125,42.0818,255050.0
2022-03-09 11:10:00,42.46,42.48,42.41,42.48,49997.0,42.0719,42.0917,42.0224,42.0917,49997.0
2022-03-09 11:20:00,42.48,42.55,42.47,42.53,251892.0,42.0917,42.1611,42.0818,42.1413,251892.0
2022-03-09 11:30:00,42.53,42.66,42.52,42.6,133360.0,42.1413,42.2701,42.1314,42.2106,133360.0
2022-03-09 11:40:00,42.6,42.64,42.56,42.64,58560.0,42.2106,42.2503,42.171,42.2503,58560.0
2022-03-09 11:50:00,42.64,42.64,42.59,42.63,42473.0,42.2503,42.2503,42.2007,42.2404,42473.0
2022-03-09 12:00:00,42.63,42.68,42.6,42.6,82588.0,42.2404,42.2899,42.2106,42.2106,82588.0
2022-03-09 12:10:00,42.61,42.65,42.6,42.65,22351.0,42.2206,42.2602,42.2106,42.2602,22351.0
2022-03-09 12:20:00,42.65,42.66,42.59,42.62,171623.0,42.2602,42.2701,42.2007,42.2305,171623.0
2022-03-09 12:30:00,42.62,42.82,42.62,42.79,153793.0,42.2305,42.4286,42.2305,42.3989,153793.0
2022-03-09 12:40:00,42.8,42.82,42.76,42.78,104169.0,42.4088,42.4286,42.3692,42.389,104169.0
2022-03-09 12:50:00,42.77,42.78,42.74,42.77,61506.0,42.3791,42.389,42.3494,42.3791,61506.0
2022-03-09 13:00:00,42.77,42.78,42.64,42.7,187916.0,42.3791,42.389,42.2503,42.3097,187916.0
2022-03-09 13:10:00,42.68,42.74,42.68,42.71,73897.0,42.2899,42.3494,42.2899,42.3196,73897.0
2022-03-09 13:20:00,42.72,42.77,42.71,42.76,57999.0,42.3296,42.3791,42.3196,42.3692,57999.0
2022-03-09 13:30:00,42.76,42.77,42.7,42.7,79892.0,42.3692,42.3791,42.3097,42.3097,79892.0
2022-03-09 13:40:00,42.72,42.72,42.61,42.61,20262.0,42.3296,42.3296,42.2206,42.2206,20262.0
2022-03-09 13:50:00,42.61,42.67,42.6,42.66,57032.0,42.2206,42.28,42.2106,42.2701,57032.0
2022-03-09 14:00:00,42.67,42.75,42.67,42.72,83722.0,42.28,42.3593,42.28,42.3296,83722.0
2022-03-09 14:10:00,42.72,42.73,42.63,42.69,190275.0,42.3296,42.3395,42.2404,42.2998,190275.0
2022-03-09 14:20:00,42.68,42.7,42.64,42.66,36203.0,42.2899,42.3097,42.2503,42.2701,36203.0
2022-03-09 14:30:00,42.67,42.71,42.66,42.68,43366.0,42.28,42.3196,42.2701,42.2899,43366.0
2022-03-09 14:40:00,42.68,42.72,42.64,42.66,40532.0,42.2899,42.3296,42.2503,42.2701,40532.0
2022-03-09 14:50:00,42.67,42.79,42.67,42.78,664041.0,42.28,42.3989,42.28,42.389,664041.0
2022-03-09 15:00:00,42.77,42.82,42.76,42.82,25327.0,42.3791,42.4286,42.3692,42.4286,25327.0
2022-03-09 15:10:00,42.83,42.85,42.78,42.8,112117.0,42.4385,42.4584,42.389,42.4088,112117.0
2022-03-09 15:20:00,42.8,42.83,42.77,42.79,63185.0,42.4088,42.4385,42.3791,42.3989,63185.0
2022-03-09 15:30:00,42.79,42.81,42.74,42.74,123737.0,42.3989,42.4187,42.3494,42.3494,123737.0
2022-03-09 15:40:00,42.74,42.81,42.69,42.7,440846.0,42.3494,42.4187,42.2998,42.3097,440846.0
2022-03-09 15:50:00,42.7,42.71,42.6,42.63,749571.0,42.3097,42.3196,42.2106,42.2404,749571.0
2022-03-10 09:30:00,42.23,42.31,42.1,42.13,313580.0,41.844,41.9233,41.7152,41.7449,313580.0
2022-03-10 09:40:00,42.12,42.26,42.12,42.25,397656.0,41.735,41.8738,41.735,41.8638,397656.0
2022-03-10 09:50:00,42.25,42.51,42.23,42.49,155331.0,41.8638,42.1215,41.844,42.1017,155331.0
2022-03-10 10:00:00,42.49,42.5,42.29,42.34,128102.0,42.1017,42.1116,41.9035,41.953,128102.0
2022-03-10 10:10:00,42.35,42.55,42.31,42.55,150224.0,41.9629,42.1611,41.9233,42.1611,150224.0
2022-03-10 10:20:00,42.54,42.54,42.39,42.4,80198.0,42.1512,42.1512,42.0026,42.0125,80198.0
2022-03-10 10:30:00,42.39,42.41,42.27,42.36,138167.0,42.0026,42.0224,41.8837,41.9728,138167.0
2022-03-10 10:40:00,42.37,42.47,42.34,42.45,114381.0,41.9828,42.0818,41.953,42.062,114381.0
2022-03-10 10:50:00,42.44,42.45,42.3,42.35,89699.0,42.0521,42.062,41.9134,41.9629,89699.0
2022-03-10 11:00:00,42.34,42.35,42.22,42.27,102491.0,41.953,41.9629,41.8341,41.8837,102491.0
2022-03-10 11:10:00,42.27,42.3,42.23,42.27,68152.0,41.8837,41.9134,41.844,41.8837,68152.0
2022-03-10 11:20:00,42.26,42.29,42.21,42.26,91354.0,41.8738,41.9035,41.8242,41.8738,91354.0
2022-03-10 11:30:00,42.27,42.28,42.17,42.21,93539.0,41.8837,41.8936,41.7846,41.8242,93539.0
2022-03-10 11:40:00,42.21,42.25,42.18,42.23,54576.0,41.8242,41.8638,41.7945,41.844,54576.0
2022-03-10 11:50:00,42.24,42.34,42.24,42.32,86700.0,41.8539,41.953,41.8539,41.9332,86700.0
2022-03-10 12:00:00,42.32,42.36,42.28,42.29,83121.0,41.9332,41.9728,41.8936,41.9035,83121.0
2022-03-10 12:10:00,42.29,42.31,42.26,42.27,36155.0,41.9035,41.9233,41.8738,41.8837,36155.0
2022-03-10 12:20:00,42.28,42.36,42.27,42.34,103622.0,41.8936,41.9728,41.8837,41.953,103622.0
2022-03-10 12:30:00,42.34,42.35,42.25,42.26,36148.0,41.953,41.9629,41.8638,41.8738,36148.0
2022-03-10 12:40:00,42.26,42.28,42.22,42.23,78089.0,41.8738,41.8936,41.8341,41.844,78089.0
2022-03-10 12:50:00,42.23,42.23,42.16,42.19,47551.0,41.844,41.844,41.7747,41.8044,47551.0
2022-03-10 13:00:00,42.18,42.21,42.16,42.2,37873.0,41.7945,41.8242,41.7747,41.8143,37873.0
2022-03-10 13:10:00,42.2,42.3,42.19,42.29,55515.0,41.8143,41.9134,41.8044,41.9035,55515.0
2022-03-10 13:20:00,42.29,42.34,42.27,42.34,54379.0,41.9035,41.953,41.8837,41.953,54379.0
2022-03-10 13:30:00,42.34,42.41,42.32,42.38,77649.0,41.953,42.0224,41.9332,41.9927,77649.0
2022-03-10 13:40:00,42.39,42.47,42.35,42.47,71509.0,42.0026,42.0818,41.9629,42.0818,71509.0
2022-03-10 13:50:00,42.46,42.47,42.39,42.43,63541.0,42.0719,42.0818,42.0026,42.0422,63541.0
2022-03-10 14:00:00,42.43,42.55,42.41,42.43,70780.0,42.0422,42.1611,42.0224,42.0422,70780.0
2022-03-10 14:10:00,42.43,42.51,42.43,42.48,86534.0,42.0422,42.1215,42.0422,42.0917,86534.0
2022-03-10 14:20:00,42.48,42.51,42.45,42.51,42341.0,42.0917,42.1215,42.062,42.1215,42341.0
2022-03-10 14:30:00,42.51,42.54,42.48,42.5,37400.0,42.1215,42.1512,42.0917,42.1116,37400.0
2022-03-10 14:40:00,42.5,42.56,42.44,42.54,116180.0,42.1116,42.171,42.0521,42.1512,116180.0
2022-03-10 14:50:00,42.54,42.56,42.5,42.52,63972.0,42.1512,42.171,42.1116,42.1314,63972.0
2022-03-10 15:00:00,42.51,42.51,42.4,42.45,138981.0,42.1215,42.1215,42.0125,42.062,138981.0
2022-03-10 15:10:00,42.45,42.49,42.43,42.46,86345.0,42.062,42.1017,42.0422,42.0719,86345.0
2022-03-10 15:20:00,42.47,42.49,42.41,42.46,75623.0,42.0818,42.1017,42.0224,42.0719,75623.0
2022-03-10 15:30:00,42.47,42.48,42.42,42.44,87981.0,42.0818,42.0917,42.0323,42.0521,87981.0
2022-03-10 15:40:00,42.44,42.48,42.41,42.41,182210.0,42.0521,42.0917,42.0224,42.0224,182210.0
2022-03-10 15:50:00,42.42,42.52,42.42,42.48,341039.0,42.0323,42.1314,42.0323,42.0917,341039.0
2022-03-11 09:30:00,42.96,43.07,42.84,42.84,191374.0,42.5674,42.6764,42.4485,42.4485,191374.0
2022-03-11 09:40:00,42.85,42.97,42.82,42.96,63337.0,42.4584,42.5773,42.4286,42.5674,63337.0
2022-03-11 09:50:00,42.96,43.0,42.82,42.91,137183.0,42.5674,42.607,42.4286,42.5178,137183.0
2022-03-11 10:00:00,42.91,42.91,42.71,42.72,75377.0,42.5178,42.5178,42.3196,42.3296,75377.0
2022-03-11 10:10:00,42.73,42.85,42.73,42.81,69646.0,42.3395,42.4584,42.3395,42.4187,69646.0
2022-03-11 10:20:00,42.8,42.82,42.74,42.78,41811.0,42.4088,42.4286,42.3494,42.389,41811.0
2022-03-11 10:30:00,42.77,42.8,42.7,42.71,683670.0,42.3791,42.4088,42.3097,42.3196,683670.0
2022-03-11 10:40:00,42.7,42.7,42.57,42.58,56257.0,42.3097,42.3097,42.1809,42.1908,56257.0
2022-03-11 10:50:00,42.58,42.6,42.52,42.57,38099.0,42.1908,42.2106,42.1314,42.1809,38099.0
2022-03-11 11:00:00,42.57,42.57,42.46,42.46,50088.0,42.1809,42.1809,42.0719,42.0719,50088.0
2022-03-11 11:10:00,42.46,42.47,42.38,42.41,25615.0,42.0719,42.0818,41.9927,42.0224,25615.0
2022-03-11 11:20:00,42.41,42.43,42.28,42.28,51687.0,42.0224,42.0422,41.8936,41.8936,51687.0
2022-03-11 11:30:00,42.29,42.3,42.22,42.29,35454.0,41.9035,41.9134,41.8341,41.9035,35454.0
2022-03-11 11:40:00,42.29,42.3,42.18,42.27,116049.0,41.9035,41.9134,41.7945,41.8837,116049.0
2022-03-11 11:50:00,42.26,42.27,42.21,42.27,75885.0,41.8738,41.8837,41.8242,41.8837,75885.0
2022-03-11 12:00:00,42.26,42.29,42.2,42.2,61411.0,41.8738,41.9035,41.8143,41.8143,61411.0
2022-03-11 12:10:00,42.21,42.32,42.2,42.32,68419.0,41.8242,41.9332,41.8143,41.9332,68419.0
2022-03-11 12:20:00,42.32,42.33,42.19,42.19,36081.0,41.9332,41.9431,41.8044,41.8044,36081.0
2022-03-11 12:30:00,42.19,42.22,42.15,42.17,47239.0,41.8044,41.8341,41.7648,41.7846,47239.0
2022-03-11 12:40:00,42.17,42.24,42.16,42.22,32878.0,41.7846,41.8539,41.7747,41.8341,32878.0
2022-03-11 12:50:00,42.23,42.27,42.22,42.25,30257.0,41.844,41.8837,41.8341,41.8638,30257.0
2022-03-11 13:00:00,42.24,42.29,42.22,42.25,61089.0,41.8539,41.9035,41.8341,41.8638,61089.0
2022-03-11 13:10:00,42.25,42.27,42.23,42.27,35171.0,41.8638,41.8837,41.844,41.8837,35171.0
2022-03-11 13:20:00,42.27,42.3,42.25,42.26,29359.0,41.8837,41.9134,41.8638,41.8738,29359.0
2022-03-11 13:30:00,42.26,42.27,42.22,42.23,41433.0,41.8738,41.8837,41.8341,41.844,41433.0
2022-03-11 13:40:00,42.23,42.28,42.22,42.28,47672.0,41.844,41.8936,41.8341,41.8936,47672.0
2022-03-11 13:50:00,42.29,42.3,42.17,42.18,31353.0,41.9035,41.9134,41.7846,41.7945,31353.0
2022-03-11 14:00:00,42.17,42.2,42.15,42.19,62042.0,41.7846,41.8143,41.7648,41.8044,62042.0
2022-03-11 14:10:00,42.19,42.22,42.17,42.17,74053.0,41.8044,41.8341,41.7846,41.7846,74053.0
2022-03-11 14:20:00,42.16,42.27,42.16,42.26,100829.0,41.7747,41.8837,41.7747,41.8738,100829.0
2022-03-11 14:30:00,42.26,42.26,42.2,42.23,53990.0,41.8738,41.8738,41.8143,41.844,53990.0
2022-03-11 14:40:00,42.22,42.22,42.15,42.19,95252.0,41.8341,41.8341,41.7648,41.8044,95252.0
2022-03-11 14:50:00,42.18,42.18,42.12,42.16,77173.0,41.7945,41.7945,41.735,41.7747,77173.0
2022-03-11 15:00:00,42.16,42.17,42.12,42.14,96255.0,41.7747,41.7846,41.735,41.7549,96255.0
2022-03-11 15:10:00,42.14,42.19,42.13,42.18,128564.0,41.7549,41.8044,41.7449,41.7945,128564.0
2022-03-11 15:20:00,42.18,42.19,42.13,42.17,132480.0,41.7945,41.8044,41.7449,41.7846,132480.0
2022-03-11 15:30:00,42.16,42.16,42.08,42.1,144241.0,41.7747,41.7747,41.6954,41.7152,144241.0
2022-03-11 15:40:00,42.09,42.12,42.06,42.09,171687.0,41.7053,41.735,41.6756,41.7053,171687.0
2022-03-11 15:50:00,42.09,42.16,42.07,42.11,348484.0,41.7053,41.7747,41.6855,41.7251,348484.0
2022-03-14 09:30:00,42.88,42.95,42.75,42.83,188010.0,42.4881,42.5575,42.3593,42.4385,188010.0
2022-03-14 09:40:00,42.82,42.98,42.77,42.94,116192.0,42.4286,42.5872,42.3791,42.5475,116192.0
2022-03-14 09:50:00,42.94,43.03,42.92,43.01,108054.0,42.5475,42.6367,42.5277,42.6169,108054.0
2022-03-14 10:00:00,43.0,43.15,42.96,43.15,112348.0,42.607,42.7556,42.5674,42.7556,112348.0
2022-03-14 10:10:00,43.14,43.22,43.13,43.2,86685.0,42.7457,42.825,42.7358,42.8052,86685.0
2022-03-14 10:20:00,43.2,43.27,43.19,43.25,112980.0,42.8052,42.8745,42.7953,42.8547,112980.0
2022-03-14 10:30:00,43.24,43.24,43.15,43.18,52799.0,42.8448,42.8448,42.7556,42.7853,52799.0
2022-03-14 10:40:00,43.18,43.2,43.09,43.12,55117.0,42.7853,42.8052,42.6962,42.7259,55117.0
2022-03-14 10:50:00,43.13,43.23,43.12,43.16,107705.0,42.7358,42.8349,42.7259,42.7655,107705.0
2022-03-14 11:00:00,43.16,43.17,43.09,43.1,45769.0,42.7655,42.7754,42.6962,42.7061,45769.0
2022-03-14 11:10:00,43.11,43.14,43.08,43.11,33333.0,42.716,42.7457,42.6863,42.716,33333.0
2022-03-14 11:20:00,43.12,43.12,43.04,43.06,68236.0,42.7259,42.7259,42.6466,42.6664,68236.0
2022-03-14 11:30:00,43.06,43.08,43.03,43.05,36831.0,42.6664,42.6863,42.6367,42.6565,36831.0
2022-03-14 11:40:00,43.05,43.05,42.93,42.95,53524.0,42.6565,42.6565,42.5376,42.5575,53524.0
2022-03-14 11:50:00,42.94,42.95,42.81,42.83,43857.0,42.5475,42.5575,42.4187,42.4385,43857.0
2022-03-14 12:00:00,42.82,42.86,42.79,42.8,93804.0,42.4286,42.4683,42.3989,42.4088,93804.0
2022-03-14 12:10:00,42.8,42.88,42.79,42.86,94471.0,42.4088,42.4881,42.3989,42.4683,94471.0
2022-03-14 12:20:00,42.85,42.9,42.83,42.9,35612.0,42.4584,42.5079,42.4385,42.5079,35612.0
2022-03-14 12:30:00,42.9,42.94,42.89,42.91,43632.0,42.5079,42.5475,42.498,42.5178,43632.0
2022-03-14 12:40:00,42.91,42.94,42.81,42.82,88424.0,42.5178,42.5475,42.4187,42.4286,88424.0
2022-03-14 12:50:00,42.82,42.83,42.77,42.77,35219.0,42.4286,42.4385,42.3791,42.3791,35219.0
2022-03-14 13:00:00,42.76,42.8,42.75,42.76,70342.0,42.3692,42.4088,42.3593,42.3692,70342.0
2022-03-14 13:10:00,42.77,42.82,42.73,42.81,159208.0,42.3791,42.4286,42.3395,42.4187,159208.0
2022-03-14 13:20:00,42.81,42.84,42.79,42.8,108521.0,42.4187,42.4485,42.3989,42.4088,108521.0
2022-03-14 13:30:00,42.8,42.83,42.77,42.79,70724.0,42.4088,42.4385,42.3791,42.3989,70724.0
2022-03-14 13:40:00,42.79,42.81,42.7,42.71,45331.0,42.3989,42.4187,42.3097,42.3196,45331.0
2022-03-14 13:50:00,42.71,42.78,42.71,42.75,42057.0,42.3196,42.389,42.3196,42.3593,42057.0
2022-03-14 14:00:00,42.75,42.79,42.73,42.74,51769.0,42.3593,42.3989,42.3395,42.3494,51769.0
2022-03-14 14:10:00,42.74,42.75,42.66,42.66,27961.0,42.3494,42.3593,42.2701,42.2701,27961.0
2022-03-14 14:20:00,42.67,42.68,42.63,42.63,32900.0,42.28,42.2899,42.2404,42.2404,32900.0
2022-03-14 14:30:00,42.63,42.71,42.63,42.7,31367.0,42.2404,42.3196,42.2404,42.3097,31367.0
2022-03-14 14:40:00,42.7,42.7,42.62,42.62,63832.0,42.3097,42.3097,42.2305,42.2305,63832.0
2022-03-14 14:50:00,42.63,42.64,42.6,42.61,216763.0,42.2404,42.2503,42.2106,42.2206,216763.0
2022-03-14 15:00:00,42.62,42.68,42.61,42.62,262909.0,42.2305,42.2899,42.2206,42.2305,262909.0
2022-03-14 15:10:00,42.62,42.73,42.61,42.68,192837.0,42.2305,42.3395,42.2206,42.2899,192837.0
2022-03-14 15:20:00,42.67,42.7,42.65,42.67,97018.0,42.28,42.3097,42.2602,42.28,97018.0
2022-03-14 15:30:00,42.66,42.67,42.58,42.62,99124.0,42.2701,42.28,42.1908,42.2305,99124.0
2022-03-14 15:40:00,42.63,42.71,42.61,42.66,133868.0,42.2404,42.3196,42.2206,42.2701,133868.0
2022-03-14 15:50:00,42.66,42.78,42.61,42.75,1345240.0,42.2701,42.389,42.2206,42.3593,1345240.0
2022-03-15 09:30:00,42.77,42.87,42.72,42.74,353439.0,42.3791,42.4782,42.3296,42.3494,353439.0
2022-03-15 09:40:00,42.74,42.76,42.66,42.75,158044.0,42.3494,42.3692,42.2701,42.3593,158044.0
2022-03-15 09:50:00,42.76,42.87,42.73,42.87,147878.0,42.3692,42.4782,42.3395,42.4782,147878.0
2022-03-15 10:00:00,42.86,42.9,42.8,42.82,83390.0,42.4683,42.5079,42.4088,42.4286,83390.0
2022-03-15 10:10:00,42.82,42.83,42.76,42.78,139374.0,42.4286,42.4385,42.3692,42.389,139374.0
2022-03-15 10:20:00,42.77,42.88,42.76,42.86,143965.0,42.3791,42.4881,42.3692,42.4683,143965.0
2022-03-15 10:30:00,42.87,42.95,42.84,42.93,154121.0,42.4782,42.5575,42.4485,42.5376,154121.0
2022-03-15 10:40:00,42.93,42.97,42.92,42.95,189401.0,42.5376,42.5773,42.5277,42.5575,189401.0
2022-03-15 10:50:00,42.95,42.98,42.92,42.95,153563.0,42.5575,42.5872,42.5277,42.5575,153563.0
2022-03-15 11:00:00,42.95,42.99,42.94,42.98,130934.0,42.5575,42.5971,42.5475,42.5872,130934.0
2022-03-15 11:10:00,42.98,43.07,42.96,43.07,242585.0,42.5872,42.6764,42.5674,42.6764,242585.0
2022-03-15 11:20:00,43.08,43.09,43.01,43.09,87199.0,42.6863,42.6962,42.6169,42.6962,87199.0
2022-03-15 11:30:00,43.09,43.14,43.07,43.13,137343.0,42.6962,42.7457,42.6764,42.7358,137343.0
2022-03-15 11:40:00,43.14,43.14,43.1,43.14,81644.0,42.7457,42.7457,42.7061,42.7457,81644.0
2022-03-15 11:50:00,43.14,43.16,42.95,42.98,179898.0,42.7457,42.7655,42.5575,42.5872,179898.0
2022-03-15 12:00:00,42.98,43.1,42.95,43.07,164477.0,42.5872,42.7061,42.5575,42.6764,164477.0
2022-03-15 12:10:00,43.08,43.08,43.04,43.08,109018.0,42.6863,42.6863,42.6466,42.6863,109018.0
2022-03-15 12:20:00,43.08,43.16,43.06,43.15,160814.0,42.6863,42.7655,42.6664,42.7556,160814.0
2022-03-15 12:30:00,43.15,43.19,43.13,43.17,143596.0,42.7556,42.7953,42.7358,42.7754,143596.0
2022-03-15 12:40:00,43.18,43.18,43.09,43.1,146810.0,42.7853,42.7853,42.6962,42.7061,146810.0
2022-03-15 12:50:00,43.1,43.15,43.06,43.15,73602.0,42.7061,42.7556,42.6664,42.7556,73602.0
2022-03-15 13:00:00,43.15,43.18,43.12,43.14,92085.0,42.7556,42.7853,42.7259,42.7457,92085.0
2022-03-15 13:10:00,43.14,43.14,43.09,43.12,126930.0,42.7457,42.7457,42.6962,42.7259,126930.0
2022-03-15 13:20:00,43.12,43.19,43.11,43.12,91845.0,42.7259,42.7953,42.716,42.7259,91845.0
2022-03-15 13:30:00,43.12,43.15,43.1,43.15,80791.0,42.7259,42.7556,42.7061,42.7556,80791.0
2022-03-15 13:40:00,43.14,43.17,43.13,43.15,101131.0,42.7457,42.7754,42.7358,42.7556,101131.0
2022-03-15 13:50:00,43.16,43.19,43.15,43.18,126022.0,42.7655,42.7953,42.7556,42.7853,126022.0
2022-03-15 14:00:00,43.19,43.19,43.12,43.18,117280.0,42.7953,42.7953,42.7259,42.7853,117280.0
2022-03-15 14:10:00,43.18,43.18,43.08,43.09,99155.0,42.7853,42.7853,42.6863,42.6962,99155.0
2022-03-15 14:20:00,43.09,43.14,43.08,43.13,140344.0,42.6962,42.7457,42.6863,42.7358,140344.0
2022-03-15 14:30:00,43.12,43.19,43.09,43.19,151839.0,42.7259,42.7953,42.6962,42.7953,151839.0
2022-03-15 14:40:00,43.19,43.26,43.18,43.26,92988.0,42.7953,42.8646,42.7853,42.8646,92988.0
2022-03-15 14:50:00,43.26,43.32,43.24,43.32,106661.0,42.8646,42.9241,42.8448,42.9241,106661.0
2022-03-15 15:00:00,43.31,43.33,43.27,43.3,114052.0,42.9142,42.934,42.8745,42.9043,114052.0
2022-03-15 15:10:00,43.3,43.37,43.3,43.37,131138.0,42.9043,42.9736,42.9043,42.9736,131138.0
2022-03-15 15:20:00,43.37,43.39,43.35,43.37,177683.0,42.9736,42.9934,42.9538,42.9736,177683.0
2022-03-15 15:30:00,43.37,43.42,43.34,43.37,133009.0,42.9736,43.0232,42.9439,42.9736,133009.0
2022-03-15 15:40:00,43.37,43.38,43.31,43.36,199708.0,42.9736,42.9835,42.9142,42.9637,199708.0
2022-03-15 15:50:00,43.36,43.4,43.26,43.32,644814.0,42.9637,43.0033,42.8646,42.9241,644814.0
2022-03-16 09:30:00,43.76,43.81,43.68,43.77,158720.0,43.36,43.4096,43.2808,43.37,158720.0
2022-03-16 09:40:00,43.77,43.93,43.74,43.93,198836.0,43.37,43.5285,43.3402,43.5285,198836.0
2022-03-16 09:50:00,43.92,43.94,43.85,43.9,119906.0,43.5186,43.5384,43.4492,43.4988,119906.0
2022-03-16 10:00:00,43.91,43.93,43.8,43.84,80068.0,43.5087,43.5285,43.3997,43.4393,80068.0
2022-03-16 10:10:00,43.84,44.21,43.84,44.11,251509.0,43.4393,43.8059,43.4393,43.7068,251509.0
2022-03-16 10:20:00,44.1,44.18,44.07,44.16,95062.0,43.6969,43.7762,43.6672,43.7564,95062.0
2022-03-16 10:30:00,44.17,44.22,44.11,44.18,166502.0,43.7663,43.8158,43.7068,43.7762,166502.0
2022-03-16 10:40:00,44.18,44.21,44.01,44.05,348623.0,43.7762,43.8059,43.6078,43.6474,348623.0
2022-03-16 10:50:00,44.04,44.15,44.02,44.14,119043.0,43.6375,43.7465,43.6177,43.7366,119043.0
2022-03-16 11:00:00,44.14,44.2,44.04,44.13,142966.0,43.7366,43.796,43.6375,43.7267,142966.0
2022-03-16 11:10:00,44.13,44.2,44.12,44.17,214073.0,43.7267,43.796,43.7168,43.7663,214073.0
2022-03-16 11:20:00,44.18,44.24,44.15,44.23,73123.0,43.7762,43.8357,43.7465,43.8258,73123.0
2022-03-16 11:30:00,44.23,44.25,44.17,44.19,55820.0,43.8258,43.8456,43.7663,43.7861,55820.0
2022-03-16 11:40:00,44.19,44.22,44.12,44.22,79255.0,43.7861,43.8158,43.7168,43.8158,79255.0
2022-03-16 11:50:00,44.22,44.25,44.19,44.21,36822.0,43.8158,43.8456,43.7861,43.8059,36822.0
2022-03-16 12:00:00,44.22,44.28,44.21,44.25,58226.0,43.8158,43.8753,43.8059,43.8456,58226.0
2022-03-16 12:10:00,44.25,44.27,44.23,44.25,66253.0,43.8456,43.8654,43.8258,43.8456,66253.0
2022-03-16 12:20:00,44.25,44.29,44.22,44.29,70277.0,43.8456,43.8852,43.8158,43.8852,70277.0
2022-03-16 12:30:00,44.29,44.29,44.23,44.23,65896.0,43.8852,43.8852,43.8258,43.8258,65896.0
2022-03-16 12:40:00,44.23,44.24,44.13,44.13,108563.0,43.8258,43.8357,43.7267,43.7267,108563.0
2022-03-16 12:50:00,44.14,44.19,44.13,44.17,86046.0,43.7366,43.7861,43.7267,43.7663,86046.0
2022-03-16 13:00:00,44.17,44.18,44.04,44.05,54925.0,43.7663,43.7762,43.6375,43.6474,54925.0
2022-03-16 13:10:00,44.05,44.13,44.04,44.12,198663.0,43.6474,43.7267,43.6375,43.7168,198663.0
2022-03-16 13:20:00,44.12,44.16,44.07,44.13,49455.0,43.7168,43.7564,43.6672,43.7267,49455.0
2022-03-16 13:30:00,44.14,44.2,44.14,44.18,77453.0,43.7366,43.796,43.7366,43.7762,77453.0
2022-03-16 13:40:00,44.18,44.18,44.13,44.15,139447.0,43.7762,43.7762,43.7267,43.7465,139447.0
2022-03-16 13:50:00,44.15,44.2,44.06,44.1,110615.0,43.7465,43.796,43.6573,43.6969,110615.0
2022-03-16 14:00:00,44.1,44.1,43.89,43.89,75811.0,43.6969,43.6969,43.4889,43.4889,75811.0
2022-03-16 14:10:00,43.9,43.97,43.79,43.96,156329.0,43.4988,43.5681,43.3898,43.5582,156329.0
2022-03-16 14:20:00,43.96,43.97,43.78,43.8,70304.0,43.5582,43.5681,43.3799,43.3997,70304.0
2022-03-16 14:30:00,43.8,43.9,43.57,43.89,122247.0,43.3997,43.4988,43.1718,43.4889,122247.0
2022-03-16 14:40:00,43.9,43.99,43.87,43.93,95641.0,43.4988,43.5879,43.469,43.5285,95641.0
2022-03-16 14:50:00,43.94,44.01,43.88,43.93,120384.0,43.5384,43.6078,43.479,43.5285,120384.0
2022-03-16 15:00:00,43.93,44.09,43.89,44.02,85752.0,43.5285,43.687,43.4889,43.6177,85752.0
2022-03-16 15:10:00,44.02,44.14,43.99,44.13,82542.0,43.6177,43.7366,43.5879,43.7267,82542.0
2022-03-16 15:20:00,44.14,44.2,44.07,44.2,170536.0,43.7366,43.796,43.6672,43.796,170536.0
2022-03-16 15:30:00,44.2,44.23,44.1,44.21,89870.0,43.796,43.8258,43.6969,43.8059,89870.0
2022-03-16 15:40:00,44.2,44.28,44.19,44.26,145034.0,43.796,43.8753,43.7861,43.8555,145034.0
2022-03-16 15:50:00,44.27,44.42,44.26,44.31,671821.0,43.8654,44.014,43.8555,43.905,671821.0
2022-03-17 09:30:00,44.35,44.45,44.25,44.3,95302.0,43.9447,44.0437,43.8456,43.8951,95302.0
2022-03-17 09:40:00,44.3,44.37,44.23,44.26,149637.0,43.8951,43.9645,43.8258,43.8555,149637.0
2022-03-17 09:50:00,44.26,44.33,44.19,44.33,119363.0,43.8555,43.9248,43.7861,43.9248,119363.0
2022-03-17 10:00:00,44.32,44.35,44.28,44.35,177972.0,43.9149,43.9447,43.8753,43.9447,177972.0
2022-03-17 10:10:00,44.34,44.36,44.27,44.28,113001.0,43.9347,43.9546,43.8654,43.8753,113001.0
2022-03-17 10:20:00,44.28,44.33,44.28,44.33,63267.0,43.8753,43.9248,43.8753,43.9248,63267.0
2022-03-17 10:30:00,44.33,44.33,44.25,44.29,90939.0,43.9248,43.9248,43.8456,43.8852,90939.0
2022-03-17 10:40:00,44.29,44.32,44.2,44.23,210399.0,43.8852,43.9149,43.796,43.8258,210399.0
2022-03-17 10:50:00,44.22,44.25,44.19,44.22,128829.0,43.8158,43.8456,43.7861,43.8158,128829.0
2022-03-17 11:00:00,44.21,44.26,44.18,44.24,145173.0,43.8059,43.8555,43.7762,43.8357,145173.0
2022-03-17 11:10:00,44.23,44.28,44.2,44.28,65768.0,43.8258,43.8753,43.796,43.8753,65768.0
2022-03-17 11:20:00,44.27,44.31,44.25,44.27,92622.0,43.8654,43.905,43.8456,43.8654,92622.0
2022-03-17 11:30:00,44.27,44.37,44.25,44.37,489910.0,43.8654,43.9645,43.8456,43.9645,489910.0
2022-03-17 11:40:00,44.37,44.37,44.3,44.32,105017.0,43.9645,43.9645,43.8951,43.9149,105017.0
2022-03-17 11:50:00,44.32,44.39,44.3,44.35,189450.0,43.9149,43.9843,43.8951,43.9447,189450.0
2022-03-17 12:00:00,44.34,44.37,44.3,44.36,113194.0,43.9347,43.9645,43.8951,43.9546,113194.0
2022-03-17 12:10:00,44.36,44.37,44.32,44.37,82933.0,43.9546,43.9645,43.9149,43.9645,82933.0
2022-03-17 12:20:00,44.37,44.44,44.36,44.44,49664.0,43.9645,44.0338,43.9546,44.0338,49664.0
2022-03-17 12:30:00,44.43,44.45,44.4,44.43,86156.0,44.0239,44.0437,43.9942,44.0239,86156.0
2022-03-17 12:40:00,44.43,44.44,44.39,44.4,159021.0,44.0239,44.0338,43.9843,43.9942,159021.0
2022-03-17 12:50:00,44.4,44.43,44.39,44.42,39081.0,43.9942,44.0239,43.9843,44.014,39081.0
2022-03-17 13:00:00,44.41,44.42,44.39,44.41,24300.0,44.0041,44.014,43.9843,44.0041,24300.0
2022-03-17 13:10:00,44.41,44.42,44.36,44.41,31112.0,44.0041,44.014,43.9546,44.0041,31112.0
2022-03-17 13:20:00,44.4,44.48,44.4,44.47,37295.0,43.9942,44.0735,43.9942,44.0636,37295.0
2022-03-17 13:30:00,44.47,44.5,44.46,44.48,33930.0,44.0636,44.0933,44.0537,44.0735,33930.0
2022-03-17 13:40:00,44.48,44.56,44.48,44.56,26593.0,44.0735,44.1527,44.0735,44.1527,26593.0
2022-03-17 13:50:00,44.55,44.59,44.54,44.57,29824.0,44.1428,44.1825,44.1329,44.1626,29824.0
2022-03-17 14:00:00,44.57,44.57,44.52,44.54,102475.0,44.1626,44.1626,44.1131,44.1329,102475.0
2022-03-17 14:10:00,44.54,44.54,44.48,44.48,99807.0,44.1329,44.1329,44.0735,44.0735,99807.0
2022-03-17 14:20:00,44.48,44.51,44.41,44.41,85566.0,44.0735,44.1032,44.0041,44.0041,85566.0
2022-03-17 14:30:00,44.42,44.5,44.41,44.47,77969.0,44.014,44.0933,44.0041,44.0636,77969.0
2022-03-17 14:40:00,44.47,44.5,44.45,44.5,55056.0,44.0636,44.0933,44.0437,44.0933,55056.0
2022-03-17 14:50:00,44.5,44.51,44.47,44.49,48968.0,44.0933,44.1032,44.0636,44.0834,48968.0
2022-03-17 15:00:00,44.49,44.51,44.42,44.44,73282.0,44.0834,44.1032,44.014,44.0338,73282.0
2022-03-17 15:10:00,44.44,44.45,44.38,44.45,140068.0,44.0338,44.0437,43.9744,44.0437,140068.0
2022-03-17 15:20:00,44.45,44.45,44.39,44.41,115857.0,44.0437,44.0437,43.9843,44.0041,115857.0
2022-03-17 15:30:00,44.41,44.45,44.39,44.43,164886.0,44.0041,44.0437,43.9843,44.0239,164886.0
2022-03-17 15:40:00,44.43,44.51,44.42,44.47,135936.0,44.0239,44.1032,44.014,44.0636,135936.0
2022-03-17 15:50:00,44.46,44.47,44.38,44.44,344070.0,44.0537,44.0636,43.9744,44.0338,344070.0
2022-03-18 09:30:00,44.08,44.13,43.98,44.0,193237.0,43.6771,43.7267,43.578,43.5979,193237.0
2022-03-18 09:40:00,44.02,44.11,44.0,44.11,191331.0,43.6177,43.7068,43.5979,43.7068,191331.0
2022-03-18 09:50:00,44.11,44.16,44.09,44.16,187969.0,43.7068,43.7564,43.687,43.7564,187969.0
2022-03-18 10:00:00,44.16,44.21,44.15,44.19,101767.0,43.7564,43.8059,43.7465,43.7861,101767.0
2022-03-18 10:10:00,44.19,44.22,44.11,44.13,295597.0,43.7861,43.8158,43.7068,43.7267,295597.0
2022-03-18 10:20:00,44.13,44.17,44.11,44.14,113512.0,43.7267,43.7663,43.7068,43.7366,113512.0
2022-03-18 10:30:00,44.14,44.18,44.11,44.16,202569.0,43.7366,43.7762,43.7068,43.7564,202569.0
2022-03-18 10:40:00,44.16,44.2,44.12,44.17,53424.0,43.7564,43.796,43.7168,43.7663,53424.0
2022-03-18 10:50:00,44.17,44.2,44.14,44.17,299427.0,43.7663,43.796,43.7366,43.7663,299427.0
2022-03-18 11:00:00,44.17,44.32,44.16,44.29,167906.0,43.7663,43.9149,43.7564,43.8852,167906.0
2022-03-18 11:10:00,44.3,44.32,44.27,44.31,53588.0,43.8951,43.9149,43.8654,43.905,53588.0
2022-03-18 11:20:00,44.31,44.31,44.17,44.2,332335.0,43.905,43.905,43.7663,43.796,332335.0
2022-03-18 11:30:00,44.2,44.33,44.2,44.24,198433.0,43.796,43.9248,43.796,43.8357,198433.0
2022-03-18 11:40:00,44.24,44.26,44.2,44.23,53525.0,43.8357,43.8555,43.796,43.8258,53525.0
2022-03-18 11:50:00,44.23,44.28,44.21,44.26,99201.0,43.8258,43.8753,43.8059,43.8555,99201.0
2022-03-18 12:00:00,44.26,44.27,44.21,44.25,192803.0,43.8555,43.8654,43.8059,43.8456,192803.0
2022-03-18 12:10:00,44.25,44.35,44.25,44.34,196837.0,43.8456,43.9447,43.8456,43.9347,196837.0
2022-03-18 12:20:00,44.34,44.42,44.33,44.42,102145.0,43.9347,44.014,43.9248,44.014,102145.0
2022-03-18 12:30:00,44.42,44.52,44.41,44.51,169759.0,44.014,44.1131,44.0041,44.1032,169759.0
2022-03-18 12:40:00,44.51,44.55,44.48,44.48,111013.0,44.1032,44.1428,44.0735,44.0735,111013.0
2022-03-18 12:50:00,44.49,44.53,44.49,44.51,42262.0,44.0834,44.123,44.0834,44.1032,42262.0
2022-03-18 13:00:00,44.52,44.55,44.49,44.55,41671.0,44.1131,44.1428,44.0834,44.1428,41671.0
2022-03-18 13:10:00,44.54,44.55,44.52,44.53,30932.0,44.1329,44.1428,44.1131,44.123,30932.0
2022-03-18 13:20:00,44.52,44.56,44.52,44.55,50804.0,44.1131,44.1527,44.1131,44.1428,50804.0
2022-03-18 13:30:00,44.55,44.55,44.52,44.54,137783.0,44.1428,44.1428,44.1131,44.1329,137783.0
2022-03-18 13:40:00,44.54,44.55,44.53,44.55,41805.0,44.1329,44.1428,44.123,44.1428,41805.0
2022-03-18 13:50:00,44.55,44.57,44.53,44.55,74903.0,44.1428,44.1626,44.123,44.1428,74903.0
2022-03-18 14:00:00,44.55,44.56,44.52,44.53,50834.0,44.1428,44.1527,44.1131,44.123,50834.0
2022-03-18 14:10:00,44.53,44.6,44.52,44.58,66573.0,44.123,44.1924,44.1131,44.1726,66573.0
2022-03-18 14:20:00,44.59,44.62,44.54,44.58,192215.0,44.1825,44.2122,44.1329,44.1726,192215.0
2022-03-18 14:30:00,44.58,44.6,44.56,44.59,42623.0,44.1726,44.1924,44.1527,44.1825,42623.0
2022-03-18 14:40:00,44.59,44.6,44.57,44.59,51191.0,44.1825,44.1924,44.1626,44.1825,51191.0
2022-03-18 14:50:00,44.59,44.63,44.59,44.63,23372.0,44.1825,44.2221,44.1825,44.2221,23372.0
2022-03-18 15:00:00,44.63,44.64,44.61,44.64,35225.0,44.2221,44.232,44.2023,44.232,35225.0
2022-03-18 15:10:00,44.64,44.66,44.63,44.64,43854.0,44.232,44.2518,44.2221,44.232,43854.0
2022-03-18 15:20:00,44.65,44.69,44.64,44.68,63187.0,44.2419,44.2815,44.232,44.2716,63187.0
2022-03-18 15:30:00,44.68,44.72,44.64,44.65,90979.0,44.2716,44.3113,44.232,44.2419,90979.0
2022-03-18 15:40:00,44.65,44.71,44.64,44.69,100668.0,44.2419,44.3014,44.232,44.2815,100668.0
2022-03-18 15:50:00,44.69,44.78,44.69,44.72,558262.0,44.2815,44.3707,44.2815,44.3113,558262.0
2022-03-21 09:30:00,43.83,43.84,43.73,43.79,309797.0,43.4294,43.4393,43.3303,43.3898,309797.0
2022-03-21 09:40:00,43.79,43.81,43.68,43.68,158915.0,43.3898,43.4096,43.2808,43.2808,158915.0
2022-03-21 09:50:00,43.69,43.73,43.66,43.7,705731.0,43.2907,43.3303,43.261,43.3006,705731.0
2022-03-21 10:00:00,43.7,43.8,43.68,43.77,337028.0,43.3006,43.3997,43.2808,43.37,337028.0
2022-03-21 10:10:00,43.77,43.86,43.75,43.84,157537.0,43.37,43.4591,43.3501,43.4393,157537.0
2022-03-21 10:20:00,43.84,43.84,43.77,43.78,117225.0,43.4393,43.4393,43.37,43.3799,117225.0
2022-03-21 10:30:00,43.77,43.83,43.76,43.81,62756.0,43.37,43.4294,43.36,43.4096,62756.0
2022-03-21 10:40:00,43.81,43.84,43.76,43.82,135054.0,43.4096,43.4393,43.36,43.4195,135054.0
2022-03-21 10:50:00,43.82,43.87,43.81,43.86,123534.0,43.4195,43.469,43.4096,43.4591,123534.0
2022-03-21 11:00:00,43.86,43.89,43.81,43.82,96702.0,43.4591,43.4889,43.4096,43.4195,96702.0
2022-03-21 11:10:00,43.82,43.9,43.81,43.87,91783.0,43.4195,43.4988,43.4096,43.469,91783.0
2022-03-21 11:20:00,43.87,43.94,43.86,43.93,56411.0,43.469,43.5384,43.4591,43.5285,56411.0
2022-03-21 11:30:00,43.92,43.94,43.88,43.92,140557.0,43.5186,43.5384,43.479,43.5186,140557.0
2022-03-21 11:40:00,43.92,43.97,43.9,43.93,154748.0,43.5186,43.5681,43.4988,43.5285,154748.0
2022-03-21 11:50:00,43.93,43.99,43.92,43.97,143819.0,43.5285,43.5879,43.5186,43.5681,143819.0
2022-03-21 12:00:00,43.97,43.98,43.9,43.95,132975.0,43.5681,43.578,43.4988,43.5483,132975.0
2022-03-21 12:10:00,43.94,43.97,43.91,43.94,94101.0,43.5384,43.5681,43.5087,43.5384,94101.0
2022-03-21 12:20:00,43.95,43.98,43.92,43.95,68019.0,43.5483,43.578,43.5186,43.5483,68019.0
2022-03-21 12:30:00,43.94,43.95,43.79,43.86,243246.0,43.5384,43.5483,43.3898,43.4591,243246.0
2022-03-21 12:40:00,43.86,43.95,43.84,43.94,91734.0,43.4591,43.5483,43.4393,43.5384,91734.0
2022-03-21 12:50:00,43.95,43.95,43.85,43.85,121246.0,43.5483,43.5483,43.4492,43.4492,121246.0
2022-03-21 13:00:00,43.86,43.87,43.81,43.84,100207.0,43.4591,43.469,43.4096,43.4393,100207.0
2022-03-21 13:10:00,43.84,43.84,43.71,43.71,58046.0,43.4393,43.4393,43.3105,43.3105,58046.0
2022-03-21 13:20:00,43.72,43.78,43.72,43.75,89156.0,43.3204,43.3799,43.3204,43.3501,89156.0
2022-03-21 13:30:00,43.75,43.82,43.74,43.8,70272.0,43.3501,43.4195,43.3402,43.3997,70272.0
2022-03-21 13:40:00,43.79,43.83,43.76,43.82,89291.0,43.3898,43.4294,43.36,43.4195,89291.0
2022-03-21 13:50:00,43.83,43.87,43.81,43.87,55154.0,43.4294,43.469,43.4096,43.469,55154.0
2022-03-21 14:00:00,43.87,43.88,43.81,43.87,73468.0,43.469,43.479,43.4096,43.469,73468.0
2022-03-21 14:10:00,43.87,43.87,43.81,43.83,64195.0,43.469,43.469,43.4096,43.4294,64195.0
2022-03-21 14:20:00,43.84,43.95,43.83,43.95,94150.0,43.4393,43.5483,43.4294,43.5483,94150.0
2022-03-21 14:30:00,43.94,43.95,43.9,43.91,71150.0,43.5384,43.5483,43.4988,43.5087,71150.0
2022-03-21 14:40:00,43.9,43.95,43.88,43.91,146896.0,43.4988,43.5483,43.479,43.5087,146896.0
2022-03-21 14:50:00,43.91,43.94,43.83,43.84,118290.0,43.5087,43.5384,43.4294,43.4393,118290.0
2022-03-21 15:00:00,43.84,43.86,43.81,43.84,72772.0,43.4393,43.4591,43.4096,43.4393,72772.0
2022-03-21 15:10:00,43.85,43.91,43.85,43.85,121610.0,43.4492,43.5087,43.4492,43.4492,121610.0
2022-03-21 15:20:00,43.85,43.91,43.84,43.91,129770.0,43.4492,43.5087,43.4393,43.5087,129770.0
2022-03-21 15:30:00,43.91,43.93,43.88,43.89,112488.0,43.5087,43.5285,43.479,43.4889,112488.0
2022-03-21 15:40:00,43.89,43.91,43.84,43.85,201299.0,43.4889,43.5087,43.4393,43.4492,201299.0
2022-03-21 15:50:00,43.85,43.95,43.85,43.88,369866.0,43.4492,43.5483,43.4492,43.479,369866.0
2022-03-22 09:30:00,44.35,44.52,44.35,44.51,175501.0,43.9447,44.1131,43.9447,44.1032,175501.0
2022-03-22 09:40:00,44.51,44.54,44.47,44.51,245734.0,44.1032,44.1329,44.0636,44.1032,245734.0
2022-03-22 09:50:00,44.51,44.53,44.48,44.51,108087.0,44.1032,44.123,44.0735,44.1032,108087.0
2022-03-22 10:00:00,44.52,44.58,44.52,44.56,93716.0,44.1131,44.1726,44.1131,44.1527,93716.0
2022-03-22 10:10:00,44.56,44.57,44.47,44.49,58995.0,44.1527,44.1626,44.0636,44.0834,58995.0
2022-03-22 10:20:00,44.49,44.52,44.47,44.5,148211.0,44.0834,44.1131,44.0636,44.0933,148211.0
2022-03-22 10:30:00,44.51,44.56,44.5,44.55,52174.0,44.1032,44.1527,44.0933,44.1428,52174.0
2022-03-22 10:40:00,44.55,44.57,44.53,44.55,54550.0,44.1428,44.1626,44.123,44.1428,54550.0
2022-03-22 10:50:00,44.54,44.57,44.53,44.54,40576.0,44.1329,44.1626,44.123,44.1329,40576.0
2022-03-22 11:00:00,44.54,44.54,44.48,44.5,36281.0,44.1329,44.1329,44.0735,44.0933,36281.0
2022-03-22 11:10:00,44.51,44.51,44.46,44.49,34926.0,44.1032,44.1032,44.0537,44.0834,34926.0
2022-03-22 11:20:00,44.49,44.5,44.45,44.46,36364.0,44.0834,44.0933,44.0437,44.0537,36364.0
2022-03-22 11:30:00,44.46,44.47,44.42,44.45,62564.0,44.0537,44.0636,44.014,44.0437,62564.0
2022-03-22 11:40:00,44.45,44.47,44.41,44.44,40298.0,44.0437,44.0636,44.0041,44.0338,40298.0
2022-03-22 11:50:00,44.44,44.46,44.4,44.44,30880.0,44.0338,44.0537,43.9942,44.0338,30880.0
2022-03-22 12:00:00,44.44,44.46,44.42,44.45,170416.0,44.0338,44.0537,44.014,44.0437,170416.0
2022-03-22 12:10:00,44.45,44.48,44.45,44.47,45430.0,44.0437,44.0735,44.0437,44.0636,45430.0
2022-03-22 12:20:00,44.46,44.46,44.4,44.41,42007.0,44.0537,44.0537,43.9942,44.0041,42007.0
2022-03-22 12:30:00,44.41,44.44,44.39,44.43,31608.0,44.0041,44.0338,43.9843,44.0239,31608.0
2022-03-22 12:40:00,44.43,44.46,44.4,44.45,34567.0,44.0239,44.0537,43.9942,44.0437,34567.0
2022-03-22 12:50:00,44.46,44.49,44.45,44.48,18486.0,44.0537,44.0834,44.0437,44.0735,18486.0
2022-03-22 13:00:00,44.48,44.51,44.47,44.5,23975.0,44.0735,44.1032,44.0636,44.0933,23975.0
2022-03-22 13:10:00,44.5,44.56,44.5,44.53,125930.0,44.0933,44.1527,44.0933,44.123,125930.0
2022-03-22 13:20:00,44.53,44.53,44.48,44.49,51662.0,44.123,44.123,44.0735,44.0834,51662.0
2022-03-22 13:30:00,44.5,44.53,44.49,44.49,38899.0,44.0933,44.123,44.0834,44.0834,38899.0
2022-03-22 13:40:00,44.49,44.52,44.48,44.5,36837.0,44.0834,44.1131,44.0735,44.0933,36837.0
2022-03-22 13:50:00,44.5,44.52,44.49,44.51,36173.0,44.0933,44.1131,44.0834,44.1032,36173.0
2022-03-22 14:00:00,44.51,44.51,44.48,44.49,109952.0,44.1032,44.1032,44.0735,44.0834,109952.0
2022-03-22 14:10:00,44.49,44.51,44.45,44.47,359847.0,44.0834,44.1032,44.0437,44.0636,359847.0
2022-03-22 14:20:00,44.48,44.48,44.36,44.39,154221.0,44.0735,44.0735,43.9546,43.9843,154221.0
2022-03-22 14:30:00,44.39,44.43,44.37,44.4,59781.0,43.9843,44.0239,43.9645,43.9942,59781.0
2022-03-22 14:40:00,44.39,44.39,44.35,44.35,25676.0,43.9843,43.9843,43.9447,43.9447,25676.0
2022-03-22 14:50:00,44.36,44.39,44.35,44.37,374255.0,43.9546,43.9843,43.9447,43.9645,374255.0
2022-03-22 15:00:00,44.36,44.39,44.35,44.39,53623.0,43.9546,43.9843,43.9447,43.9843,53623.0
2022-03-22 15:10:00,44.4,44.4,44.37,44.38,192149.0,43.9942,43.9942,43.9645,43.9744,192149.0
2022-03-22 15:20:00,44.39,44.4,44.36,44.38,155140.0,43.9843,43.9942,43.9546,43.9744,155140.0
2022-03-22 15:30:00,44.38,44.42,44.37,44.4,202949.0,43.9744,44.014,43.9645,43.9942,202949.0
2022-03-22 15:40:00,44.39,44.45,44.38,44.44,104814.0,43.9843,44.0437,43.9744,44.0338,104814.0
2022-03-22 15:50:00,44.45,44.46,44.36,44.42,270254.0,44.0437,44.0537,43.9546,44.014,270254.0
2022-03-23 09:30:00,43.68,43.8,43.68,43.74,116653.0,43.2808,43.3997,43.2808,43.3402,116653.0
2022-03-23 09:40:00,43.74,43.8,43.72,43.73,137423.0,43.3402,43.3997,43.3204,43.3303,137423.0
2022-03-23 09:50:00,43.73,43.82,43.72,43.77,71819.0,43.3303,43.4195,43.3204,43.37,71819.0
2022-03-23 10:00:00,43.75,43.85,43.74,43.85,76977.0,43.3501,43.4492,43.3402,43.4492,76977.0
2022-03-23 10:10:00,43.84,43.94,43.82,43.9,65202.0,43.4393,43.5384,43.4195,43.4988,65202.0
2022-03-23 10:20:00,43.91,43.94,43.87,43.92,64602.0,43.5087,43.5384,43.469,43.5186,64602.0
2022-03-23 10:30:00,43.92,43.95,43.9,43.93,47828.0,43.5186,43.5483,43.4988,43.5285,47828.0
2022-03-23 10:40:00,43.93,43.94,43.83,43.89,86903.0,43.5285,43.5384,43.4294,43.4889,86903.0
2022-03-23 10:50:00,43.88,43.89,43.83,43.86,69835.0,43.479,43.4889,43.4294,43.4591,69835.0
2022-03-23 11:00:00,43.86,43.89,43.85,43.87,65636.0,43.4591,43.4889,43.4492,43.469,65636.0
2022-03-23 11:10:00,43.86,43.91,43.86,43.9,42037.0,43.4591,43.5087,43.4591,43.4988,42037.0
2022-03-23 11:20:00,43.9,43.93,43.89,43.9,53885.0,43.4988,43.5285,43.4889,43.4988,53885.0
2022-03-23 11:30:00,43.9,43.92,43.88,43.89,73525.0,43.4988,43.5186,43.479,43.4889,73525.0
2022-03-23 11:40:00,43.89,43.92,43.85,43.88,57754.0,43.4889,43.5186,43.4492,43.479,57754.0
2022-03-23 11:50:00,43.88,43.91,43.86,43.88,98270.0,43.479,43.5087,43.4591,43.479,98270.0
2022-03-23 12:00:00,43.88,43.9,43.84,43.85,78097.0,43.479,43.4988,43.4393,43.4492,78097.0
2022-03-23 12:10:00,43.85,43.86,43.79,43.85,66307.0,43.4492,43.4591,43.3898,43.4492,66307.0
2022-03-23 12:20:00,43.84,43.88,43.83,43.86,46579.0,43.4393,43.479,43.4294,43.4591,46579.0
2022-03-23 12:30:00,43.86,43.87,43.82,43.84,44387.0,43.4591,43.469,43.4195,43.4393,44387.0
2022-03-23 12:40:00,43.84,43.84,43.74,43.77,79945.0,43.4393,43.4393,43.3402,43.37,79945.0
2022-03-23 12:50:00,43.77,43.8,43.76,43.77,85800.0,43.37,43.3997,43.36,43.37,85800.0
2022-03-23 13:00:00,43.77,43.8,43.74,43.8,74121.0,43.37,43.3997,43.3402,43.3997,74121.0
2022-03-23 13:10:00,43.8,43.81,43.71,43.71,59250.0,43.3997,43.4096,43.3105,43.3105,59250.0
2022-03-23 13:20:00,43.72,43.72,43.68,43.68,102305.0,43.3204,43.3204,43.2808,43.2808,102305.0
2022-03-23 13:30:00,43.68,43.73,43.67,43.72,71112.0,43.2808,43.3303,43.2709,43.3204,71112.0
2022-03-23 13:40:00,43.72,43.72,43.68,43.7,60201.0,43.3204,43.3204,43.2808,43.3006,60201.0
2022-03-23 13:50:00,43.69,43.73,43.68,43.7,83520.0,43.2907,43.3303,43.2808,43.3006,83520.0
2022-03-23 14:00:00,43.7,43.73,43.66,43.66,69029.0,43.3006,43.3303,43.261,43.261,69029.0
2022-03-23 14:10:00,43.66,43.7,43.64,43.7,68448.0,43.261,43.3006,43.2411,43.3006,68448.0
2022-03-23 14:20:00,43.7,43.72,43.67,43.72,51874.0,43.3006,43.3204,43.2709,43.3204,51874.0
2022-03-23 14:30:00,43.72,43.72,43.65,43.68,97612.0,43.3204,43.3204,43.2511,43.2808,97612.0
2022-03-23 14:40:00,43.69,43.76,43.68,43.75,81136.0,43.2907,43.36,43.2808,43.3501,81136.0
2022-03-23 14:50:00,43.76,43.76,43.7,43.7,143682.0,43.36,43.36,43.3006,43.3006,143682.0
2022-03-23 15:00:00,43.71,43.74,43.66,43.67,101132.0,43.3105,43.3402,43.261,43.2709,101132.0
2022-03-23 15:10:00,43.67,43.68,43.64,43.66,131281.0,43.2709,43.2808,43.2411,43.261,131281.0
2022-03-23 15:20:00,43.65,43.71,43.64,43.7,149308.0,43.2511,43.3105,43.2411,43.3006,149308.0
2022-03-23 15:30:00,43.69,43.71,43.66,43.66,135224.0,43.2907,43.3105,43.261,43.261,135224.0
2022-03-23 15:40:00,43.66,43.71,43.64,43.64,240422.0,43.261,43.3105,43.2411,43.2411,240422.0
2022-03-23 15:50:00,43.64,43.64,43.56,43.57,584047.0,43.2411,43.2411,43.1619,43.1718,584047.0
2022-03-24 09:30:00,44.05,44.1,43.93,44.02,159355.0,43.6474,43.6969,43.5285,43.6177,159355.0
2022-03-24 09:40:00,44.03,44.08,44.02,44.05,69003.0,43.6276,43.6771,43.6177,43.6474,69003.0
2022-03-24 09:50:00,44.02,44.07,43.97,43.99,145119.0,43.6177,43.6672,43.5681,43.5879,145119.0
2022-03-24 10:00:00,43.98,44.07,43.98,44.04,123371.0,43.578,43.6672,43.578,43.6375,123371.0
2022-03-24 10:10:00,44.05,44.08,44.03,44.06,60105.0,43.6474,43.6771,43.6276,43.6573,60105.0
2022-03-24 10:20:00,44.07,44.07,44.03,44.06,197344.0,43.6672,43.6672,43.6276,43.6573,197344.0
2022-03-24 10:30:00,44.06,44.18,44.04,44.17,173671.0,43.6573,43.7762,43.6375,43.7663,173671.0
2022-03-24 10:40:00,44.17,44.19,44.15,44.18,169797.0,43.7663,43.7861,43.7465,43.7762,169797.0
2022-03-24 10:50:00,44.19,44.19,44.13,44.17,107495.0,43.7861,43.7861,43.7267,43.7663,107495.0
2022-03-24 11:00:00,44.17,44.26,44.16,44.17,164089.0,43.7663,43.8555,43.7564,43.7663,164089.0
2022-03-24 11:10:00,44.18,44.26,44.16,44.26,75016.0,43.7762,43.8555,43.7564,43.8555,75016.0
2022-03-24 11:20:00,44.27,44.31,44.23,44.28,44731.0,43.8654,43.905,43.8258,43.8753,44731.0
2022-03-24 11:30:00,44.29,44.31,44.26,44.29,129308.0,43.8852,43.905,43.8555,43.8852,129308.0
2022-03-24 11:40:00,44.29,44.32,44.27,44.28,65185.0,43.8852,43.9149,43.8654,43.8753,65185.0
2022-03-24 11:50:00,44.28,44.32,44.28,44.29,107544.0,43.8753,43.9149,43.8753,43.8852,107544.0
2022-03-24 12:00:00,44.3,44.32,44.24,44.27,72766.0,43.8951,43.9149,43.8357,43.8654,72766.0
2022-03-24 12:10:00,44.27,44.29,44.25,44.29,51659.0,43.8654,43.8852,43.8456,43.8852,51659.0
2022-03-24 12:20:00,44.28,44.3,44.23,44.26,48050.0,43.8753,43.8951,43.8258,43.8555,48050.0
2022-03-24 12:30:00,44.26,44.26,44.19,44.23,67040.0,43.8555,43.8555,43.7861,43.8258,67040.0
2022-03-24 12:40:00,44.23,44.25,44.19,44.19,31761.0,43.8258,43.8456,43.7861,43.7861,31761.0
2022-03-24 12:50:00,44.19,44.24,44.19,44.23,51246.0,43.7861,43.8357,43.7861,43.8258,51246.0
2022-03-24 13:00:00,44.22,44.23,44.14,44.15,62617.0,43.8158,43.8258,43.7366,43.7465,62617.0
2022-03-24 13:10:00,44.14,44.2,44.14,44.19,52056.0,43.7366,43.796,43.7366,43.7861,52056.0
2022-03-24 13:20:00,44.19,44.19,44.16,44.16,27678.0,43.7861,43.7861,43.7564,43.7564,27678.0
2022-03-24 13:30:00,44.16,44.18,44.14,44.16,20840.0,43.7564,43.7762,43.7366,43.7564,20840.0
2022-03-24 13:40:00,44.16,44.2,44.15,44.2,34500.0,43.7564,43.796,43.7465,43.796,34500.0
2022-03-24 13:50:00,44.2,44.2,44.17,44.19,35495.0,43.796,43.796,43.7663,43.7861,35495.0
2022-03-24 14:00:00,44.19,44.22,44.18,44.19,32699.0,43.7861,43.8158,43.7762,43.7861,32699.0
2022-03-24 14:10:00,44.19,44.21,44.15,44.18,44837.0,43.7861,43.8059,43.7465,43.7762,44837.0
2022-03-24 14:20:00,44.18,44.19,44.15,44.18,31127.0,43.7762,43.7861,43.7465,43.7762,31127.0
2022-03-24 14:30:00,44.18,44.19,44.16,44.18,37149.0,43.7762,43.7861,43.7564,43.7762,37149.0
2022-03-24 14:40:00,44.19,44.19,44.13,44.13,31743.0,43.7861,43.7861,43.7267,43.7267,31743.0
2022-03-24 14:50:00,44.14,44.17,44.13,44.16,36379.0,43.7366,43.7663,43.7267,43.7564,36379.0
2022-03-24 15:00:00,44.16,44.2,44.14,44.19,40779.0,43.7564,43.796,43.7366,43.7861,40779.0
2022-03-24 15:10:00,44.18,44.2,44.17,44.2,50603.0,43.7762,43.796,43.7663,43.796,50603.0
2022-03-24 15:20:00,44.19,44.24,44.19,44.23,91623.0,43.7861,43.8357,43.7861,43.8258,91623.0
2022-03-24 15:30:00,44.23,44.25,44.23,44.24,205399.0,43.8258,43.8456,43.8258,43.8357,205399.0
2022-03-24 15:40:00,44.23,44.26,44.22,44.26,117737.0,43.8258,43.8555,43.8158,43.8555,117737.0
2022-03-24 15:50:00,44.26,44.29,44.25,44.27,553777.0,43.8555,43.8852,43.8456,43.8654,553777.0
2022-03-25 09:30:00,43.99,44.11,43.97,44.0,92399.0,43.5879,43.7068,43.5681,43.5979,92399.0
2022-03-25 09:40:00,43.99,44.05,43.97,44.02,89488.0,43.5879,43.6474,43.5681,43.6177,89488.0
2022-03-25 09:50:00,44.01,44.04,43.98,44.01,88320.0,43.6078,43.6375,43.578,43.6078,88320.0
2022-03-25 10:00:00,44.01,44.02,43.96,44.01,62184.0,43.6078,43.6177,43.5582,43.6078,62184.0
2022-03-25 10:10:00,44.01,44.07,44.01,44.07,68256.0,43.6078,43.6672,43.6078,43.6672,68256.0
2022-03-25 10:20:00,44.06,44.12,44.05,44.09,56554.0,43.6573,43.7168,43.6474,43.687,56554.0
2022-03-25 10:30:00,44.09,44.2,44.08,44.19,34912.0,43.687,43.796,43.6771,43.7861,34912.0
2022-03-25 10:40:00,44.19,44.24,44.18,44.21,28520.0,43.7861,43.8357,43.7762,43.8059,28520.0
2022-03-25 10:50:00,44.21,44.22,44.18,44.2,34183.0,43.8059,43.8158,43.7762,43.796,34183.0
2022-03-25 11:00:00,44.21,44.22,44.1,44.11,87130.0,43.8059,43.8158,43.6969,43.7068,87130.0
2022-03-25 11:10:00,44.1,44.1,44.04,44.05,166722.0,43.6969,43.6969,43.6375,43.6474,166722.0
2022-03-25 11:20:00,44.05,44.09,44.0,44.05,388973.0,43.6474,43.687,43.5979,43.6474,388973.0
2022-03-25 11:30:00,44.04,44.06,44.01,44.03,77067.0,43.6375,43.6573,43.6078,43.6276,77067.0
2022-03-25 11:40:00,44.03,44.07,44.03,44.05,83888.0,43.6276,43.6672,43.6276,43.6474,83888.0
2022-03-25 11:50:00,44.05,44.07,44.0,44.03,50319.0,43.6474,43.6672,43.5979,43.6276,50319.0
2022-03-25 12:00:00,44.02,44.07,44.01,44.07,36330.0,43.6177,43.6672,43.6078,43.6672,36330.0
2022-03-25 12:10:00,44.06,44.1,44.05,44.09,48661.0,43.6573,43.6969,43.6474,43.687,48661.0
2022-03-25 12:20:00,44.09,44.11,44.06,44.09,47552.0,43.687,43.7068,43.6573,43.687,47552.0
2022-03-25 12:30:00,44.1,44.1,44.03,44.03,50240.0,43.6969,43.6969,43.6276,43.6276,50240.0
2022-03-25 12:40:00,44.04,44.1,44.03,44.09,22930.0,43.6375,43.6969,43.6276,43.687,22930.0
2022-03-25 12:50:00,44.09,44.12,44.08,44.11,25323.0,43.687,43.7168,43.6771,43.7068,25323.0
2022-03-25 13:00:00,44.11,44.14,44.09,44.14,20533.0,43.7068,43.7366,43.687,43.7366,20533.0
2022-03-25 13:10:00,44.13,44.13,44.07,44.12,49354.0,43.7267,43.7267,43.6672,43.7168,49354.0
2022-03-25 13:20:00,44.12,44.13,44.06,44.07,24967.0,43.7168,43.7267,43.6573,43.6672,24967.0
2022-03-25 13:30:00,44.08,44.13,44.08,44.12,29577.0,43.6771,43.7267,43.6771,43.7168,29577.0
2022-03-25 13:40:00,44.11,44.15,44.1,44.14,30863.0,43.7068,43.7465,43.6969,43.7366,30863.0
2022-03-25 13:50:00,44.15,44.18,44.13,44.16,42579.0,43.7465,43.7762,43.7267,43.7564,42579.0
2022-03-25 14:00:00,44.16,44.19,44.14,44.16,20128.0,43.7564,43.7861,43.7366,43.7564,20128.0
2022-03-25 14:10:00,44.17,44.18,44.15,44.15,33167.0,43.7663,43.7762,43.7465,43.7465,33167.0
2022-03-25 14:20:00,44.15,44.18,44.14,44.17,29608.0,43.7465,43.7762,43.7366,43.7663,29608.0
2022-03-25 14:30:00,44.17,44.18,44.16,44.17,30051.0,43.7663,43.7762,43.7564,43.7663,30051.0
2022-03-25 14:40:00,44.17,44.18,44.16,44.17,28055.0,43.7663,43.7762,43.7564,43.7663,28055.0
2022-03-25 14:50:00,44.18,44.19,44.16,44.19,23790.0,43.7762,43.7861,43.7564,43.7861,23790.0
2022-03-25 15:00:00,44.19,44.19,44.13,44.16,51970.0,43.7861,43.7861,43.7267,43.7564,51970.0
2022-03-25 15:10:00,44.15,44.2,44.15,44.19,78603.0,43.7465,43.796,43.7465,43.7861,78603.0
2022-03-25 15:20:00,44.18,44.19,44.14,44.16,107993.0,43.7762,43.7861,43.7366,43.7564,107993.0
2022-03-25 15:30:00,44.16,44.18,44.13,44.16,40733.0,43.7564,43.7762,43.7267,43.7564,40733.0
2022-03-25 15:40:00,44.16,44.24,44.16,44.23,85277.0,43.7564,43.8357,43.7564,43.8258,85277.0
2022-03-25 15:50:00,44.23,44.27,44.22,44.25,154519.0,43.8258,43.8654,43.8158,43.8456,154519.0
2022-03-28 09:30:00,44.26,44.37,44.26,44.36,48446.0,43.8555,43.9645,43.8555,43.9546,48446.0
2022-03-28 09:40:00,44.35,44.4,44.35,44.38,74719.0,43.9447,43.9942,43.9447,43.9744,74719.0
2022-03-28 09:50:00,44.39,44.41,44.38,44.41,41983.0,43.9843,44.0041,43.9744,44.0041,41983.0
2022-03-28 10:00:00,44.41,44.42,44.35,44.42,90238.0,44.0041,44.014,43.9447,44.014,90238.0
2022-03-28 10:10:00,44.42,44.43,44.39,44.41,131588.0,44.014,44.0239,43.9843,44.0041,131588.0
2022-03-28 10:20:00,44.41,44.44,44.38,44.44,104364.0,44.0041,44.0338,43.9744,44.0338,104364.0
2022-03-28 10:30:00,44.43,44.45,44.4,44.42,26639.0,44.0239,44.0437,43.9942,44.014,26639.0
2022-03-28 10:40:00,44.43,44.48,44.42,44.47,24946.0,44.0239,44.0735,44.014,44.0636,24946.0
2022-03-28 10:50:00,44.47,44.51,44.46,44.5,54608.0,44.0636,44.1032,44.0537,44.0933,54608.0
2022-03-28 11:00:00,44.5,44.51,44.41,44.44,67136.0,44.0933,44.1032,44.0041,44.0338,67136.0
2022-03-28 11:10:00,44.43,44.45,44.39,44.42,35593.0,44.0239,44.0437,43.9843,44.014,35593.0
2022-03-28 11:20:00,44.42,44.43,44.36,44.39,43780.0,44.014,44.0239,43.9546,43.9843,43780.0
2022-03-28 11:30:00,44.39,44.41,44.32,44.33,48411.0,43.9843,44.0041,43.9149,43.9248,48411.0
2022-03-28 11:40:00,44.33,44.36,44.3,44.3,30254.0,43.9248,43.9546,43.8951,43.8951,30254.0
2022-03-28 11:50:00,44.3,44.34,44.3,44.3,30559.0,43.8951,43.9347,43.8951,43.8951,30559.0
2022-03-28 12:00:00,44.31,44.33,44.28,44.28,35595.0,43.905,43.9248,43.8753,43.8753,35595.0
2022-03-28 12:10:00,44.29,44.31,44.27,44.27,12980.0,43.8852,43.905,43.8654,43.8654,12980.0
2022-03-28 12:20:00,44.27,44.33,44.27,44.32,20887.0,43.8654,43.9248,43.8654,43.9149,20887.0
2022-03-28 12:30:00,44.32,44.35,44.31,44.34,13381.0,43.9149,43.9447,43.905,43.9347,13381.0
2022-03-28 12:40:00,44.35,44.38,44.34,44.37,77062.0,43.9447,43.9744,43.9347,43.9645,77062.0
2022-03-28 12:50:00,44.37,44.4,44.37,44.39,11482.0,43.9645,43.9942,43.9645,43.9843,11482.0
2022-03-28 13:00:00,44.39,44.42,44.38,44.38,36469.0,43.9843,44.014,43.9744,43.9744,36469.0
2022-03-28 13:10:00,44.39,44.4,44.31,44.34,63871.0,43.9843,43.9942,43.905,43.9347,63871.0
2022-03-28 13:20:00,44.34,44.41,44.34,44.39,16152.0,43.9347,44.0041,43.9347,43.9843,16152.0
2022-03-28 13:30:00,44.39,44.41,44.38,44.4,14993.0,43.9843,44.0041,43.9744,43.9942,14993.0
2022-03-28 13:40:00,44.4,44.41,44.38,44.4,14916.0,43.9942,44.0041,43.9744,43.9942,14916.0
2022-03-28 13:50:00,44.4,44.41,44.39,44.4,11702.0,43.9942,44.0041,43.9843,43.9942,11702.0
2022-03-28 14:00:00,44.4,44.42,44.39,44.41,15906.0,43.9942,44.014,43.9843,44.0041,15906.0
2022-03-28 14:10:00,44.42,44.43,44.4,44.41,21111.0,44.014,44.0239,43.9942,44.0041,21111.0
2022-03-28 14:20:00,44.41,44.45,44.41,44.44,20113.0,44.0041,44.0437,44.0041,44.0338,20113.0
2022-03-28 14:30:00,44.45,44.45,44.43,44.44,7428.0,44.0437,44.0437,44.0239,44.0338,7428.0
2022-03-28 14:40:00,44.44,44.48,44.43,44.48,37433.0,44.0338,44.0735,44.0239,44.0735,37433.0
2022-03-28 14:50:00,44.48,44.54,44.48,44.54,51701.0,44.0735,44.1329,44.0735,44.1329,51701.0
2022-03-28 15:00:00,44.54,44.55,44.51,44.53,40062.0,44.1329,44.1428,44.1032,44.123,40062.0
2022-03-28 15:10:00,44.53,44.55,44.52,44.54,64000.0,44.123,44.1428,44.1131,44.1329,64000.0
2022-03-28 15:20:00,44.53,44.55,44.51,44.53,77876.0,44.123,44.1428,44.1032,44.123,77876.0
2022-03-28 15:30:00,44.52,44.55,44.51,44.52,33552.0,44.1131,44.1428,44.1032,44.1131,33552.0
2022-03-28 15:40:00,44.51,44.56,44.5,44.55,58520.0,44.1032,44.1527,44.0933,44.1428,58520.0
2022-03-28 15:50:00,44.55,44.59,44.52,44.59,238715.0,44.1428,44.1825,44.1131,44.1825,238715.0
2022-03-29 09:30:00,45.24,45.43,45.24,45.37,244232.0,44.8265,45.0148,44.8265,44.9553,244232.0
2022-03-29 09:40:00,45.36,45.36,45.26,45.28,120193.0,44.9454,44.9454,44.8463,44.8662,120193.0
2022-03-29 09:50:00,45.28,45.34,45.25,45.33,110633.0,44.8662,44.9256,44.8364,44.9157,110633.0
2022-03-29 10:00:00,45.32,45.35,45.28,45.29,75580.0,44.9058,44.9355,44.8662,44.8761,75580.0
2022-03-29 10:10:00,45.29,45.33,45.21,45.22,78113.0,44.8761,44.9157,44.7968,44.8067,78113.0
2022-03-29 10:20:00,45.21,45.24,45.16,45.23,84153.0,44.7968,44.8265,44.7473,44.8166,84153.0
2022-03-29 10:30:00,45.23,45.25,45.2,45.25,114025.0,44.8166,44.8364,44.7869,44.8364,114025.0
2022-03-29 10:40:00,45.26,45.29,45.22,45.27,161296.0,44.8463,44.8761,44.8067,44.8562,161296.0
2022-03-29 10:50:00,45.27,45.3,45.23,45.27,38126.0,44.8562,44.886,44.8166,44.8562,38126.0
2022-03-29 11:00:00,45.28,45.31,45.28,45.3,35082.0,44.8662,44.8959,44.8662,44.886,35082.0
2022-03-29 11:10:00,45.3,45.31,45.27,45.28,24451.0,44.886,44.8959,44.8562,44.8662,24451.0
2022-03-29 11:20:00,45.27,45.3,45.24,45.29,42607.0,44.8562,44.886,44.8265,44.8761,42607.0
2022-03-29 11:30:00,45.29,45.3,45.26,45.27,31488.0,44.8761,44.886,44.8463,44.8562,31488.0
2022-03-29 11:40:00,45.26,45.32,45.26,45.32,43064.0,44.8463,44.9058,44.8463,44.9058,43064.0
2022-03-29 11:50:00,45.31,45.32,45.28,45.29,17751.0,44.8959,44.9058,44.8662,44.8761,17751.0
2022-03-29 12:00:00,45.29,45.3,45.23,45.23,23787.0,44.8761,44.886,44.8166,44.8166,23787.0
2022-03-29 12:10:00,45.23,45.23,45.21,45.23,16822.0,44.8166,44.8166,44.7968,44.8166,16822.0
2022-03-29 12:20:00,45.23,45.23,45.2,45.21,31042.0,44.8166,44.8166,44.7869,44.7968,31042.0
2022-03-29 12:30:00,45.2,45.2,45.16,45.17,15546.0,44.7869,44.7869,44.7473,44.7572,15546.0
2022-03-29 12:40:00,45.17,45.2,45.16,45.19,28426.0,44.7572,44.7869,44.7473,44.777,28426.0
2022-03-29 12:50:00,45.2,45.2,45.18,45.18,27997.0,44.7869,44.7869,44.7671,44.7671,27997.0
2022-03-29 13:00:00,45.18,45.19,45.17,45.17,48215.0,44.7671,44.777,44.7572,44.7572,48215.0
2022-03-29 13:10:00,45.17,45.19,45.17,45.19,14965.0,44.7572,44.777,44.7572,44.777,14965.0
2022-03-29 13:20:00,45.18,45.2,45.17,45.19,27844.0,44.7671,44.7869,44.7572,44.777,27844.0
2022-03-29 13:30:00,45.19,45.2,45.18,45.2,7757.0,44.777,44.7869,44.7671,44.7869,7757.0
2022-03-29 13:40:00,45.2,45.27,45.2,45.27,19175.0,44.7869,44.8562,44.7869,44.8562,19175.0
2022-03-29 13:50:00,45.27,45.28,45.25,45.28,18085.0,44.8562,44.8662,44.8364,44.8662,18085.0
2022-03-29 14:00:00,45.28,45.29,45.26,45.27,12051.0,44.8662,44.8761,44.8463,44.8562,12051.0
2022-03-29 14:10:00,45.28,45.29,45.26,45.27,17257.0,44.8662,44.8761,44.8463,44.8562,17257.0
2022-03-29 14:20:00,45.27,45.33,45.26,45.33,47843.0,44.8562,44.9157,44.8463,44.9157,47843.0
2022-03-29 14:30:00,45.33,45.37,45.32,45.37,37845.0,44.9157,44.9553,44.9058,44.9553,37845.0
2022-03-29 14:40:00,45.36,45.39,45.36,45.38,108283.0,44.9454,44.9752,44.9454,44.9652,108283.0
2022-03-29 14:50:00,45.37,45.39,45.36,45.38,64545.0,44.9553,44.9752,44.9454,44.9652,64545.0
2022-03-29 15:00:00,45.39,45.39,45.38,45.39,47483.0,44.9752,44.9752,44.9652,44.9752,47483.0
2022-03-29 15:10:00,45.39,45.39,45.34,45.36,28567.0,44.9752,44.9752,44.9256,44.9454,28567.0
2022-03-29 15:20:00,45.35,45.39,45.35,45.39,66942.0,44.9355,44.9752,44.9355,44.9752,66942.0
2022-03-29 15:30:00,45.39,45.41,45.38,45.39,98887.0,44.9752,44.995,44.9652,44.9752,98887.0
2022-03-29 15:40:00,45.4,45.4,45.36,45.37,338247.0,44.9851,44.9851,44.9454,44.9553,338247.0
2022-03-29 15:50:00,45.37,45.39,45.32,45.38,485576.0,44.9553,44.9752,44.9058,44.9652,485576.0
2022-03-30 09:30:00,45.13,45.15,45.02,45.12,314649.0,44.7175,44.7373,44.6085,44.7076,314649.0
2022-03-30 09:40:00,45.12,45.19,45.12,45.18,311772.0,44.7076,44.777,44.7076,44.7671,311772.0
2022-03-30 09:50:00,45.18,45.19,45.12,45.16,329410.0,44.7671,44.777,44.7076,44.7473,329410.0
2022-03-30 10:00:00,45.16,45.17,45.1,45.11,264268.0,44.7473,44.7572,44.6878,44.6977,264268.0
2022-03-30 10:10:00,45.12,45.15,45.11,45.12,256896.0,44.7076,44.7373,44.6977,44.7076,256896.0
2022-03-30 10:20:00,45.12,45.15,45.12,45.13,207765.0,44.7076,44.7373,44.7076,44.7175,207765.0
2022-03-30 10:30:00,45.13,45.15,45.11,45.15,182463.0,44.7175,44.7373,44.6977,44.7373,182463.0
2022-03-30 10:40:00,45.15,45.17,45.11,45.16,209932.0,44.7373,44.7572,44.6977,44.7473,209932.0
2022-03-30 10:50:00,45.16,45.19,45.09,45.1,517815.0,44.7473,44.777,44.6779,44.6878,517815.0
2022-03-30 11:00:00,45.1,45.13,45.06,45.07,351848.0,44.6878,44.7175,44.6482,44.6581,351848.0
2022-03-30 11:10:00,45.06,45.08,45.02,45.08,215584.0,44.6482,44.668,44.6085,44.668,215584.0
2022-03-30 11:20:00,45.07,45.08,45.03,45.04,237595.0,44.6581,44.668,44.6184,44.6283,237595.0
2022-03-30 11:30:00,45.05,45.11,45.04,45.09,127793.0,44.6383,44.6977,44.6283,44.6779,127793.0
2022-03-30 11:40:00,45.09,45.12,45.09,45.1,106478.0,44.6779,44.7076,44.6779,44.6878,106478.0
2022-03-30 11:50:00,45.11,45.11,45.07,45.11,110514.0,44.6977,44.6977,44.6581,44.6977,110514.0
2022-03-30 12:00:00,45.11,45.12,45.07,45.08,101076.0,44.6977,44.7076,44.6581,44.668,101076.0
2022-03-30 12:10:00,45.08,45.08,45.05,45.07,113578.0,44.668,44.668,44.6383,44.6581,113578.0
2022-03-30 12:20:00,45.07,45.07,45.03,45.04,58061.0,44.6581,44.6581,44.6184,44.6283,58061.0
2022-03-30 12:30:00,45.04,45.05,45.03,45.05,97790.0,44.6283,44.6383,44.6184,44.6383,97790.0
2022-03-30 12:40:00,45.05,45.06,45.03,45.04,154932.0,44.6383,44.6482,44.6184,44.6283,154932.0
2022-03-30 12:50:00,45.04,45.05,45.03,45.04,42384.0,44.6283,44.6383,44.6184,44.6283,42384.0
2022-03-30 13:00:00,45.04,45.04,44.97,44.98,94209.0,44.6283,44.6283,44.559,44.5689,94209.0
2022-03-30 13:10:00,44.98,44.99,44.96,44.96,64595.0,44.5689,44.5788,44.5491,44.5491,64595.0
2022-03-30 13:20:00,44.96,44.96,44.93,44.94,89381.0,44.5491,44.5491,44.5194,44.5293,89381.0
2022-03-30 13:30:00,44.94,44.95,44.93,44.95,130869.0,44.5293,44.5392,44.5194,44.5392,130869.0
2022-03-30 13:40:00,44.95,44.96,44.93,44.95,158711.0,44.5392,44.5491,44.5194,44.5392,158711.0
2022-03-30 13:50:00,44.95,44.96,44.91,44.92,56834.0,44.5392,44.5491,44.4995,44.5094,56834.0
2022-03-30 14:00:00,44.92,44.96,44.91,44.96,146399.0,44.5094,44.5491,44.4995,44.5491,146399.0
2022-03-30 14:10:00,44.96,44.97,44.93,44.94,90319.0,44.5491,44.559,44.5194,44.5293,90319.0
2022-03-30 14:20:00,44.94,44.94,44.92,44.94,112031.0,44.5293,44.5293,44.5094,44.5293,112031.0
2022-03-30 14:30:00,44.94,44.99,44.93,44.99,171911.0,44.5293,44.5788,44.5194,44.5788,171911.0
2022-03-30 14:40:00,44.99,44.99,44.96,44.98,313201.0,44.5788,44.5788,44.5491,44.5689,313201.0
2022-03-30 14:50:00,44.97,44.98,44.93,44.94,94763.0,44.559,44.5689,44.5194,44.5293,94763.0
2022-03-30 15:00:00,44.93,44.96,44.93,44.94,89362.0,44.5194,44.5491,44.5194,44.5293,89362.0
2022-03-30 15:10:00,44.94,44.94,44.88,44.89,155384.0,44.5293,44.5293,44.4698,44.4797,155384.0
2022-03-30 15:20:00,44.9,44.9,44.84,44.86,75481.0,44.4896,44.4896,44.4302,44.45,75481.0
2022-03-30 15:30:00,44.86,44.88,44.85,44.85,301517.0,44.45,44.4698,44.4401,44.4401,301517.0
2022-03-30 15:40:00,44.86,44.9,44.83,44.9,413332.0,44.45,44.4896,44.4203,44.4896,413332.0
2022-03-30 15:50:00,44.89,44.9,44.82,44.88,551905.0,44.4797,44.4896,44.4104,44.4698,551905.0
2022-03-31 09:30:00,44.9,44.95,44.74,44.81,72614.0,44.4896,44.5392,44.3311,44.4005,72614.0
2022-03-31 09:40:00,44.81,44.89,44.76,44.88,64283.0,44.4005,44.4797,44.3509,44.4698,64283.0
2022-03-31 09:50:00,44.87,44.93,44.86,44.91,96681.0,44.4599,44.5194,44.45,44.4995,96681.0
2022-03-31 10:00:00,44.9,44.9,44.81,44.82,79133.0,44.4896,44.4896,44.4005,44.4104,79133.0
2022-03-31 10:10:00,44.83,44.91,44.81,44.9,152124.0,44.4203,44.4995,44.4005,44.4896,152124.0
2022-03-31 10:20:00,44.9,44.91,44.83,44.83,74346.0,44.4896,44.4995,44.4203,44.4203,74346.0
2022-03-31 10:30:00,44.84,44.88,44.82,44.85,137691.0,44.4302,44.4698,44.4104,44.4401,137691.0
2022-03-31 10:40:00,44.85,44.95,44.84,44.94,148852.0,44.4401,44.5392,44.4302,44.5293,148852.0
2022-03-31 10:50:00,44.93,44.97,44.89,44.94,56387.0,44.5194,44.559,44.4797,44.5293,56387.0
2022-03-31 11:00:00,44.94,44.95,44.86,44.89,120734.0,44.5293,44.5392,44.45,44.4797,120734.0
2022-03-31 11:10:00,44.88,44.9,44.84,44.86,192862.0,44.4698,44.4896,44.4302,44.45,192862.0
2022-03-31 11:20:00,44.86,44.87,44.84,44.84,95411.0,44.45,44.4599,44.4302,44.4302,95411.0
2022-03-31 11:30:00,44.85,44.87,44.82,44.84,115217.0,44.4401,44.4599,44.4104,44.4302,115217.0
2022-03-31 11:40:00,44.85,44.89,44.83,44.86,64022.0,44.4401,44.4797,44.4203,44.45,64022.0
2022-03-31 11:50:00,44.85,44.86,44.83,44.86,119754.0,44.4401,44.45,44.4203,44.45,119754.0
2022-03-31 12:00:00,44.86,44.88,44.83,44.86,45759.0,44.45,44.4698,44.4203,44.45,45759.0
2022-03-31 12:10:00,44.87,44.87,44.84,44.86,25806.0,44.4599,44.4599,44.4302,44.45,25806.0
2022-03-31 12:20:00,44.86,44.86,44.83,44.84,136125.0,44.45,44.45,44.4203,44.4302,136125.0
2022-03-31 12:30:00,44.85,44.87,44.83,44.83,79775.0,44.4401,44.4599,44.4203,44.4203,79775.0
2022-03-31 12:40:00,44.83,44.87,44.82,44.84,32976.0,44.4203,44.4599,44.4104,44.4302,32976.0
2022-03-31 12:50:00,44.83,44.86,44.83,44.84,36662.0,44.4203,44.45,44.4203,44.4302,36662.0
2022-03-31 13:00:00,44.84,44.87,44.8,44.82,34319.0,44.4302,44.4599,44.3905,44.4104,34319.0
2022-03-31 13:10:00,44.81,44.83,44.8,44.82,75213.0,44.4005,44.4203,44.3905,44.4104,75213.0
2022-03-31 13:20:00,44.82,44.85,44.8,44.84,54726.0,44.4104,44.4401,44.3905,44.4302,54726.0
2022-03-31 13:30:00,44.84,44.86,44.83,44.84,37429.0,44.4302,44.45,44.4203,44.4302,37429.0
2022-03-31 13:40:00,44.84,44.87,44.84,44.86,60047.0,44.4302,44.4599,44.4302,44.45,60047.0
2022-03-31 13:50:00,44.86,44.88,44.8,44.81,456881.0,44.45,44.4698,44.3905,44.4005,456881.0
2022-03-31 14:00:00,44.8,44.82,44.77,44.79,311753.0,44.3905,44.4104,44.3608,44.3806,311753.0
2022-03-31 14:10:00,44.79,44.81,44.78,44.79,51668.0,44.3806,44.4005,44.3707,44.3806,51668.0
2022-03-31 14:20:00,44.79,44.82,44.79,44.82,59100.0,44.3806,44.4104,44.3806,44.4104,59100.0
2022-03-31 14:30:00,44.82,44.82,44.8,44.8,54225.0,44.4104,44.4104,44.3905,44.3905,54225.0
2022-03-31 14:40:00,44.81,44.84,44.79,44.82,35200.0,44.4005,44.4302,44.3806,44.4104,35200.0
2022-03-31 14:50:00,44.82,44.85,44.81,44.84,29664.0,44.4104,44.4401,44.4005,44.4302,29664.0
2022-03-31 15:00:00,44.85,44.89,44.84,44.86,62743.0,44.4401,44.4797,44.4302,44.45,62743.0
2022-03-31 15:10:00,44.85,44.85,44.81,44.82,40723.0,44.4401,44.4401,44.4005,44.4104,40723.0
2022-03-31 15:20:00,44.81,44.82,44.76,44.77,50163.0,44.4005,44.4104,44.3509,44.3608,50163.0
2022-03-31 15:30:00,44.77,44.79,44.71,44.77,143119.0,44.3608,44.3806,44.3014,44.3608,143119.0
2022-03-31 15:40:00,44.77,44.77,44.7,44.73,364412.0,44.3608,44.3608,44.2915,44.3212,364412.0
2022-03-31 15:50:00,44.73,44.74,44.54,44.58,664065.0,44.3212,44.3311,44.1329,44.1726,664065.0
2022-04-01 09:30:00,45.22,45.38,45.22,45.35,258785.0,44.8067,44.9652,44.8067,44.9355,258785.0
2022-04-01 09:40:00,45.36,45.39,45.31,45.35,384914.0,44.9454,44.9752,44.8959,44.9355,384914.0
2022-04-01 09:50:00,45.34,45.36,45.28,45.36,171959.0,44.9256,44.9454,44.8662,44.9454,171959.0
2022-04-01 10:00:00,45.35,45.37,45.31,45.31,191628.0,44.9355,44.9553,44.8959,44.8959,191628.0
2022-04-01 10:10:00,45.32,45.37,45.31,45.32,130822.0,44.9058,44.9553,44.8959,44.9058,130822.0
2022-04-01 10:20:00,45.32,45.34,45.27,45.3,80358.0,44.9058,44.9256,44.8562,44.886,80358.0
2022-04-01 10:30:00,45.31,45.31,45.19,45.2,259408.0,44.8959,44.8959,44.777,44.7869,259408.0
2022-04-01 10:40:00,45.2,45.24,45.16,45.23,274067.0,44.7869,44.8265,44.7473,44.8166,274067.0
2022-04-01 10:50:00,45.24,45.31,45.24,45.3,43719.0,44.8265,44.8959,44.8265,44.886,43719.0
2022-04-01 11:00:00,45.31,45.31,45.25,45.28,110232.0,44.8959,44.8959,44.8364,44.8662,110232.0
2022-04-01 11:10:00,45.28,45.29,45.23,45.23,74730.0,44.8662,44.8761,44.8166,44.8166,74730.0
2022-04-01 11:20:00,45.23,45.25,45.23,45.23,536973.0,44.8166,44.8364,44.8166,44.8166,536973.0
2022-04-01 11:30:00,45.24,45.25,45.18,45.2,114721.0,44.8265,44.8364,44.7671,44.7869,114721.0
2022-04-01 11:40:00,45.19,45.2,45.18,45.18,21716.0,44.777,44.7869,44.7671,44.7671,21716.0
2022-04-01 11:50:00,45.18,45.21,45.15,45.18,45715.0,44.7671,44.7968,44.7373,44.7671,45715.0
2022-04-01 12:00:00,45.18,45.19,45.13,45.16,54111.0,44.7671,44.777,44.7175,44.7473,54111.0
2022-04-01 12:10:00,45.17,45.18,45.14,45.15,35777.0,44.7572,44.7671,44.7274,44.7373,35777.0
2022-04-01 12:20:00,45.15,45.2,45.15,45.2,35300.0,44.7373,44.7869,44.7373,44.7869,35300.0
2022-04-01 12:30:00,45.19,45.2,45.15,45.19,30973.0,44.777,44.7869,44.7373,44.777,30973.0
2022-04-01 12:40:00,45.18,45.22,45.18,45.22,20939.0,44.7671,44.8067,44.7671,44.8067,20939.0
2022-04-01 12:50:00,45.22,45.22,45.18,45.2,59258.0,44.8067,44.8067,44.7671,44.7869,59258.0
2022-04-01 13:00:00,45.19,45.23,45.18,45.2,50106.0,44.777,44.8166,44.7671,44.7869,50106.0
2022-04-01 13:10:00,45.2,45.2,45.15,45.16,28561.0,44.7869,44.7869,44.7373,44.7473,28561.0
2022-04-01 13:20:00,45.17,45.18,45.14,45.17,17901.0,44.7572,44.7671,44.7274,44.7572,17901.0
2022-04-01 13:30:00,45.18,45.23,45.17,45.23,65310.0,44.7671,44.8166,44.7572,44.8166,65310.0
2022-04-01 13:40:00,45.23,45.26,45.22,45.23,79880.0,44.8166,44.8463,44.8067,44.8166,79880.0
2022-04-01 13:50:00,45.23,45.24,45.21,45.23,69086.0,44.8166,44.8265,44.7968,44.8166,69086.0
2022-04-01 14:00:00,45.23,45.27,45.22,45.25,47981.0,44.8166,44.8562,44.8067,44.8364,47981.0
2022-04-01 14:10:00,45.25,45.3,45.24,45.29,18933.0,44.8364,44.886,44.8265,44.8761,18933.0
2022-04-01 14:20:00,45.29,45.33,45.29,45.33,35690.0,44.8761,44.9157,44.8761,44.9157,35690.0
2022-04-01 14:30:00,45.33,45.35,45.31,45.32,33381.0,44.9157,44.9355,44.8959,44.9058,33381.0
2022-04-01 14:40:00,45.32,45.35,45.31,45.32,22591.0,44.9058,44.9355,44.8959,44.9058,22591.0
2022-04-01 14:50:00,45.32,45.34,45.3,45.32,26980.0,44.9058,44.9256,44.886,44.9058,26980.0
2022-04-01 15:00:00,45.32,45.35,45.31,45.33,37065.0,44.9058,44.9355,44.8959,44.9157,37065.0
2022-04-01 15:10:00,45.33,45.34,45.29,45.29,44391.0,44.9157,44.9256,44.8761,44.8761,44391.0
2022-04-01 15:20:00,45.28,45.29,45.25,45.27,143963.0,44.8662,44.8761,44.8364,44.8562,143963.0
2022-04-01 15:30:00,45.27,45.28,45.23,45.25,47648.0,44.8562,44.8662,44.8166,44.8364,47648.0
2022-04-01 15:40:00,45.24,45.29,45.22,45.29,267228.0,44.8265,44.8761,44.8067,44.8761,267228.0
2022-04-01 15:50:00,45.29,45.41,45.29,45.41,745331.0,44.8761,44.995,44.8761,44.995,745331.0
2022-04-04 09:30:00,46.28,46.29,46.15,46.18,203616.0,45.857,45.8669,45.7282,45.7579,203616.0
2022-04-04 09:40:00,46.19,46.33,46.19,46.33,107066.0,45.7678,45.9066,45.7678,45.9066,107066.0
2022-04-04 09:50:00,46.33,46.42,46.33,46.4,151502.0,45.9066,45.9957,45.9066,45.9759,151502.0
2022-04-04 10:00:00,46.39,46.42,46.35,46.39,313804.0,45.966,45.9957,45.9264,45.966,313804.0
2022-04-04 10:10:00,46.39,46.42,46.33,46.36,181381.0,45.966,45.9957,45.9066,45.9363,181381.0
2022-04-04 10:20:00,46.37,46.44,46.36,46.44,145578.0,45.9462,46.0156,45.9363,46.0156,145578.0
2022-04-04 10:30:00,46.45,46.45,46.4,46.43,98958.0,46.0255,46.0255,45.9759,46.0056,98958.0
2022-04-04 10:40:00,46.43,46.44,46.4,46.44,152137.0,46.0056,46.0156,45.9759,46.0156,152137.0
2022-04-04 10:50:00,46.44,46.48,46.43,46.46,55435.0,46.0156,46.0552,46.0056,46.0354,55435.0
2022-04-04 11:00:00,46.46,46.49,46.45,46.46,63738.0,46.0354,46.0651,46.0255,46.0354,63738.0
2022-04-04 11:10:00,46.45,46.49,46.44,46.48,109269.0,46.0255,46.0651,46.0156,46.0552,109269.0
2022-04-04 11:20:00,46.48,46.49,46.42,46.45,98916.0,46.0552,46.0651,45.9957,46.0255,98916.0
2022-04-04 11:30:00,46.45,46.46,46.42,46.45,59372.0,46.0255,46.0354,45.9957,46.0255,59372.0
2022-04-04 11:40:00,46.45,46.46,46.44,46.46,27484.0,46.0255,46.0354,46.0156,46.0354,27484.0
2022-04-04 11:50:00,46.46,46.47,46.44,46.46,25928.0,46.0354,46.0453,46.0156,46.0354,25928.0
2022-04-04 12:00:00,46.46,46.46,46.43,46.43,40133.0,46.0354,46.0354,46.0056,46.0056,40133.0
2022-04-04 12:10:00,46.43,46.44,46.41,46.43,33331.0,46.0056,46.0156,45.9858,46.0056,33331.0
2022-04-04 12:20:00,46.43,46.45,46.42,46.44,28021.0,46.0056,46.0255,45.9957,46.0156,28021.0
2022-04-04 12:30:00,46.44,46.45,46.42,46.42,15865.0,46.0156,46.0255,45.9957,45.9957,15865.0
2022-04-04 12:40:00,46.42,46.42,46.4,46.4,13433.0,45.9957,45.9957,45.9759,45.9759,13433.0
2022-04-04 12:50:00,46.41,46.43,46.39,46.41,52739.0,45.9858,46.0056,45.966,45.9858,52739.0
2022-04-04 13:00:00,46.41,46.43,46.39,46.41,75355.0,45.9858,46.0056,45.966,45.9858,75355.0
2022-04-04 13:10:00,46.42,46.45,46.41,46.45,45535.0,45.9957,46.0255,45.9858,46.0255,45535.0
2022-04-04 13:20:00,46.45,46.47,46.44,46.47,51539.0,46.0255,46.0453,46.0156,46.0453,51539.0
2022-04-04 13:30:00,46.47,46.49,46.46,46.47,55236.0,46.0453,46.0651,46.0354,46.0453,55236.0
2022-04-04 13:40:00,46.48,46.49,46.47,46.48,28818.0,46.0552,46.0651,46.0453,46.0552,28818.0
2022-04-04 13:50:00,46.48,46.5,46.48,46.49,37037.0,46.0552,46.075,46.0552,46.0651,37037.0
2022-04-04 14:00:00,46.49,46.49,46.46,46.46,30768.0,46.0651,46.0651,46.0354,46.0354,30768.0
2022-04-04 14:10:00,46.47,46.48,46.46,46.48,18674.0,46.0453,46.0552,46.0354,46.0552,18674.0
2022-04-04 14:20:00,46.48,46.5,46.47,46.5,27258.0,46.0552,46.075,46.0453,46.075,27258.0
2022-04-04 14:30:00,46.5,46.51,46.49,46.51,33917.0,46.075,46.0849,46.0651,46.0849,33917.0
2022-04-04 14:40:00,46.51,46.52,46.5,46.51,27377.0,46.0849,46.0948,46.075,46.0849,27377.0
2022-04-04 14:50:00,46.5,46.52,46.49,46.51,40597.0,46.075,46.0948,46.0651,46.0849,40597.0
2022-04-04 15:00:00,46.5,46.51,46.47,46.5,43538.0,46.075,46.0849,46.0453,46.075,43538.0
2022-04-04 15:10:00,46.5,46.51,46.49,46.5,8620.0,46.075,46.0849,46.0651,46.075,8620.0
2022-04-04 15:20:00,46.5,46.52,46.49,46.49,40113.0,46.075,46.0948,46.0651,46.0651,40113.0
2022-04-04 15:30:00,46.5,46.5,46.48,46.48,66529.0,46.075,46.075,46.0552,46.0552,66529.0
2022-04-04 15:40:00,46.49,46.5,46.45,46.46,193136.0,46.0651,46.075,46.0255,46.0354,193136.0
2022-04-04 15:50:00,46.46,46.49,46.4,46.45,386354.0,46.0354,46.0651,45.9759,46.0255,386354.0
2022-04-05 09:30:00,46.24,46.32,46.22,46.25,115893.0,45.8174,45.8967,45.7976,45.8273,115893.0
2022-04-05 09:40:00,46.26,46.28,46.25,46.27,74242.0,45.8372,45.857,45.8273,45.8471,74242.0
2022-04-05 09:50:00,46.27,46.3,46.22,46.29,52454.0,45.8471,45.8768,45.7976,45.8669,52454.0
2022-04-05 10:00:00,46.29,46.33,46.11,46.14,193579.0,45.8669,45.9066,45.6886,45.7183,193579.0
2022-04-05 10:10:00,46.14,46.18,46.06,46.06,114801.0,45.7183,45.7579,45.639,45.639,114801.0
2022-04-05 10:20:00,46.06,46.09,46.01,46.09,55162.0,45.639,45.6688,45.5895,45.6688,55162.0
2022-04-05 10:30:00,46.09,46.12,46.02,46.05,82284.0,45.6688,45.6985,45.5994,45.6291,82284.0
2022-04-05 10:40:00,46.06,46.15,46.06,46.13,307011.0,45.639,45.7282,45.639,45.7084,307011.0
2022-04-05 10:50:00,46.14,46.22,46.14,46.19,72247.0,45.7183,45.7976,45.7183,45.7678,72247.0
2022-04-05 11:00:00,46.19,46.22,46.16,46.19,97506.0,45.7678,45.7976,45.7381,45.7678,97506.0
2022-04-05 11:10:00,46.18,46.19,46.12,46.13,87037.0,45.7579,45.7678,45.6985,45.7084,87037.0
2022-04-05 11:20:00,46.14,46.18,46.09,46.11,96029.0,45.7183,45.7579,45.6688,45.6886,96029.0
2022-04-05 11:30:00,46.11,46.17,46.09,46.1,136915.0,45.6886,45.748,45.6688,45.6787,136915.0
2022-04-05 11:40:00,46.11,46.13,46.09,46.09,58429.0,45.6886,45.7084,45.6688,45.6688,58429.0
2022-04-05 11:50:00,46.09,46.11,46.04,46.05,56901.0,45.6688,45.6886,45.6192,45.6291,56901.0
2022-04-05 12:00:00,46.05,46.07,46.02,46.05,73787.0,45.6291,45.6489,45.5994,45.6291,73787.0
2022-04-05 12:10:00,46.05,46.07,46.02,46.02,63275.0,45.6291,45.6489,45.5994,45.5994,63275.0
2022-04-05 12:20:00,46.02,46.03,45.98,45.98,53607.0,45.5994,45.6093,45.5598,45.5598,53607.0
2022-04-05 12:30:00,45.98,46.05,45.97,46.05,127360.0,45.5598,45.6291,45.5498,45.6291,127360.0
2022-04-05 12:40:00,46.06,46.07,46.02,46.04,49507.0,45.639,45.6489,45.5994,45.6192,49507.0
2022-04-05 12:50:00,46.05,46.09,46.05,46.09,80546.0,45.6291,45.6688,45.6291,45.6688,80546.0
2022-04-05 13:00:00,46.09,46.12,46.07,46.12,165714.0,45.6688,45.6985,45.6489,45.6985,165714.0
2022-04-05 13:10:00,46.12,46.13,46.09,46.12,148653.0,45.6985,45.7084,45.6688,45.6985,148653.0
2022-04-05 13:20:00,46.12,46.12,46.09,46.09,103968.0,45.6985,45.6985,45.6688,45.6688,103968.0
2022-04-05 13:30:00,46.1,46.11,46.06,46.06,102834.0,45.6787,45.6886,45.639,45.639,102834.0
2022-04-05 13:40:00,46.06,46.06,46.0,46.01,140202.0,45.639,45.639,45.5796,45.5895,140202.0
2022-04-05 13:50:00,46.01,46.03,45.99,46.02,156653.0,45.5895,45.6093,45.5697,45.5994,156653.0
2022-04-05 14:00:00,46.01,46.04,45.99,46.03,64091.0,45.5895,45.6192,45.5697,45.6093,64091.0
2022-04-05 14:10:00,46.03,46.08,46.02,46.08,42565.0,45.6093,45.6588,45.5994,45.6588,42565.0
2022-04-05 14:20:00,46.08,46.1,46.03,46.04,67244.0,45.6588,45.6787,45.6093,45.6192,67244.0
2022-04-05 14:30:00,46.04,46.07,46.02,46.03,43064.0,45.6192,45.6489,45.5994,45.6093,43064.0
2022-04-05 14:40:00,46.03,46.08,46.03,46.07,42523.0,45.6093,45.6588,45.6093,45.6489,42523.0
2022-04-05 14:50:00,46.07,46.08,45.99,46.0,79478.0,45.6489,45.6588,45.5697,45.5796,79478.0
2022-04-05 15:00:00,46.01,46.02,45.96,45.97,43783.0,45.5895,45.5994,45.5399,45.5498,43783.0
2022-04-05 15:10:00,45.97,45.98,45.93,45.94,52996.0,45.5498,45.5598,45.5102,45.5201,52996.0
2022-04-05 15:20:00,45.94,45.98,45.92,45.96,156577.0,45.5201,45.5598,45.5003,45.5399,156577.0
2022-04-05 15:30:00,45.95,45.95,45.9,45.91,56622.0,45.53,45.53,45.4805,45.4904,56622.0
2022-04-05 15:40:00,45.92,45.95,45.9,45.92,149713.0,45.5003,45.53,45.4805,45.5003,149713.0
2022-04-05 15:50:00,45.91,46.01,45.91,46.01,327052.0,45.4904,45.5895,45.4904,45.5895,327052.0
2022-04-06 09:30:00,45.77,45.78,45.58,45.62,249716.0,45.3517,45.3616,45.1634,45.203,249716.0
2022-04-06 09:40:00,45.61,45.67,45.6,45.64,421483.0,45.1931,45.2526,45.1832,45.2229,421483.0
2022-04-06 09:50:00,45.64,45.66,45.58,45.59,197856.0,45.2229,45.2427,45.1634,45.1733,197856.0
2022-04-06 10:00:00,45.59,45.61,45.4,45.41,664787.0,45.1733,45.1931,44.9851,44.995,664787.0
2022-04-06 10:10:00,45.41,45.52,45.39,45.51,236994.0,44.995,45.104,44.9752,45.0941,236994.0
2022-04-06 10:20:00,45.52,45.54,45.49,45.51,144847.0,45.104,45.1238,45.0742,45.0941,144847.0
2022-04-06 10:30:00,45.51,45.59,45.5,45.59,145140.0,45.0941,45.1733,45.0841,45.1733,145140.0
2022-04-06 10:40:00,45.59,45.61,45.54,45.57,99227.0,45.1733,45.1931,45.1238,45.1535,99227.0
2022-04-06 10:50:00,45.56,45.57,45.48,45.5,71844.0,45.1436,45.1535,45.0643,45.0841,71844.0
2022-04-06 11:00:00,45.49,45.53,45.44,45.45,68100.0,45.0742,45.1139,45.0247,45.0346,68100.0
2022-04-06 11:10:00,45.45,45.48,45.43,45.44,60539.0,45.0346,45.0643,45.0148,45.0247,60539.0
2022-04-06 11:20:00,45.44,45.51,45.43,45.49,60081.0,45.0247,45.0941,45.0148,45.0742,60081.0
2022-04-06 11:30:00,45.5,45.51,45.45,45.46,88164.0,45.0841,45.0941,45.0346,45.0445,88164.0
2022-04-06 11:40:00,45.47,45.58,45.46,45.56,59640.0,45.0544,45.1634,45.0445,45.1436,59640.0
2022-04-06 11:50:00,45.56,45.59,45.54,45.56,61626.0,45.1436,45.1733,45.1238,45.1436,61626.0
2022-04-06 12:00:00,45.57,45.59,45.55,45.56,29485.0,45.1535,45.1733,45.1337,45.1436,29485.0
2022-04-06 12:10:00,45.55,45.56,45.51,45.51,33322.0,45.1337,45.1436,45.0941,45.0941,33322.0
2022-04-06 12:20:00,45.51,45.53,45.5,45.51,39405.0,45.0941,45.1139,45.0841,45.0941,39405.0
2022-04-06 12:30:00,45.52,45.53,45.49,45.51,38571.0,45.104,45.1139,45.0742,45.0941,38571.0
2022-04-06 12:40:00,45.5,45.53,45.49,45.52,30036.0,45.0841,45.1139,45.0742,45.104,30036.0
2022-04-06 12:50:00,45.52,45.55,45.5,45.55,27877.0,45.104,45.1337,45.0841,45.1337,27877.0
2022-04-06 13:00:00,45.54,45.55,45.52,45.54,58878.0,45.1238,45.1337,45.104,45.1238,58878.0
2022-04-06 13:10:00,45.54,45.56,45.53,45.54,22812.0,45.1238,45.1436,45.1139,45.1238,22812.0
2022-04-06 13:20:00,45.54,45.59,45.54,45.57,33810.0,45.1238,45.1733,45.1238,45.1535,33810.0
2022-04-06 13:30:00,45.57,45.62,45.57,45.61,48151.0,45.1535,45.203,45.1535,45.1931,48151.0
2022-04-06 13:40:00,45.61,45.64,45.57,45.61,73835.0,45.1931,45.2229,45.1535,45.1931,73835.0
2022-04-06 13:50:00,45.6,45.62,45.57,45.58,41803.0,45.1832,45.203,45.1535,45.1634,41803.0
2022-04-06 14:00:00,45.58,45.77,45.53,45.54,121309.0,45.1634,45.3517,45.1139,45.1238,121309.0
2022-04-06 14:10:00,45.53,45.55,45.37,45.42,457402.0,45.1139,45.1337,44.9553,45.0049,457402.0
2022-04-06 14:20:00,45.43,45.49,45.41,45.46,207555.0,45.0148,45.0742,44.995,45.0445,207555.0
2022-04-06 14:30:00,45.46,45.65,45.46,45.54,105324.0,45.0445,45.2328,45.0445,45.1238,105324.0
2022-04-06 14:40:00,45.54,45.6,45.52,45.55,69241.0,45.1238,45.1832,45.104,45.1337,69241.0
2022-04-06 14:50:00,45.56,45.65,45.55,45.65,68122.0,45.1436,45.2328,45.1337,45.2328,68122.0
2022-04-06 15:00:00,45.64,45.74,45.63,45.65,140667.0,45.2229,45.322,45.213,45.2328,140667.0
2022-04-06 15:10:00,45.66,45.71,45.62,45.63,91753.0,45.2427,45.2922,45.203,45.213,91753.0
2022-04-06 15:20:00,45.63,45.64,45.54,45.55,100437.0,45.213,45.2229,45.1238,45.1337,100437.0
2022-04-06 15:30:00,45.55,45.59,45.52,45.58,153179.0,45.1337,45.1733,45.104,45.1634,153179.0
2022-04-06 15:40:00,45.58,45.68,45.56,45.64,153359.0,45.1634,45.2625,45.1436,45.2229,153359.0
2022-04-06 15:50:00,45.64,45.66,45.55,45.56,419158.0,45.2229,45.2427,45.1337,45.1436,419158.0
2022-04-07 09:30:00,45.39,45.48,45.33,45.48,120864.0,44.9752,45.0643,44.9157,45.0643,120864.0
2022-04-07 09:40:00,45.48,45.49,45.36,45.37,924609.0,45.0643,45.0742,44.9454,44.9553,924609.0
2022-04-07 09:50:00,45.37,45.45,45.36,45.41,229670.0,44.9553,45.0346,44.9454,44.995,229670.0
2022-04-07 10:00:00,45.41,45.45,45.32,45.34,157788.0,44.995,45.0346,44.9058,44.9256,157788.0
2022-04-07 10:10:00,45.33,45.41,45.33,45.37,128650.0,44.9157,44.995,44.9157,44.9553,128650.0
2022-04-07 10:20:00,45.37,45.39,45.32,45.37,122255.0,44.9553,44.9752,44.9058,44.9553,122255.0
2022-04-07 10:30:00,45.37,45.45,45.37,45.39,140781.0,44.9553,45.0346,44.9553,44.9752,140781.0
2022-04-07 10:40:00,45.38,45.38,45.29,45.31,140402.0,44.9652,44.9652,44.8761,44.8959,140402.0
2022-04-07 10:50:00,45.32,45.36,45.32,45.34,126469.0,44.9058,44.9454,44.9058,44.9256,126469.0
2022-04-07 11:00:00,45.34,45.39,45.33,45.36,149583.0,44.9256,44.9752,44.9157,44.9454,149583.0
2022-04-07 11:10:00,45.37,45.39,45.34,45.34,71495.0,44.9553,44.9752,44.9256,44.9256,71495.0
2022-04-07 11:20:00,45.34,45.42,45.33,45.34,408439.0,44.9256,45.0049,44.9157,44.9256,408439.0
2022-04-07 11:30:00,45.34,45.41,45.32,45.4,133023.0,44.9256,44.995,44.9058,44.9851,133023.0
2022-04-07 11:40:00,45.39,45.43,45.38,45.39,107418.0,44.9752,45.0148,44.9652,44.9752,107418.0
2022-04-07 11:50:00,45.39,45.39,45.35,45.38,79271.0,44.9752,44.9752,44.9355,44.9652,79271.0
2022-04-07 12:00:00,45.38,45.42,45.37,45.41,71947.0,44.9652,45.0049,44.9553,44.995,71947.0
2022-04-07 12:10:00,45.41,45.44,45.38,45.4,66585.0,44.995,45.0247,44.9652,44.9851,66585.0
2022-04-07 12:20:00,45.39,45.43,45.38,45.39,77317.0,44.9752,45.0148,44.9652,44.9752,77317.0
2022-04-07 12:30:00,45.39,45.41,45.37,45.38,81170.0,44.9752,44.995,44.9553,44.9652,81170.0
2022-04-07 12:40:00,45.38,45.4,45.33,45.34,288947.0,44.9652,44.9851,44.9157,44.9256,288947.0
2022-04-07 12:50:00,45.33,45.38,45.32,45.38,340820.0,44.9157,44.9652,44.9058,44.9652,340820.0
2022-04-07 13:00:00,45.38,45.44,45.37,45.44,146777.0,44.9652,45.0247,44.9553,45.0247,146777.0
2022-04-07 13:10:00,45.43,45.5,45.43,45.48,121851.0,45.0148,45.0841,45.0148,45.0643,121851.0
2022-04-07 13:20:00,45.49,45.51,45.46,45.48,28651.0,45.0742,45.0941,45.0445,45.0643,28651.0
2022-04-07 13:30:00,45.49,45.5,45.47,45.48,34698.0,45.0742,45.0841,45.0544,45.0643,34698.0
2022-04-07 13:40:00,45.48,45.5,45.47,45.47,20722.0,45.0643,45.0841,45.0544,45.0544,20722.0
2022-04-07 13:50:00,45.47,45.56,45.45,45.56,62648.0,45.0544,45.1436,45.0346,45.1436,62648.0
2022-04-07 14:00:00,45.56,45.57,45.51,45.55,55688.0,45.1436,45.1535,45.0941,45.1337,55688.0
2022-04-07 14:10:00,45.54,45.55,45.49,45.5,59221.0,45.1238,45.1337,45.0742,45.0841,59221.0
2022-04-07 14:20:00,45.5,45.57,45.5,45.51,60858.0,45.0841,45.1535,45.0841,45.0941,60858.0
2022-04-07 14:30:00,45.51,45.55,45.51,45.55,38789.0,45.0941,45.1337,45.0941,45.1337,38789.0
2022-04-07 14:40:00,45.54,45.58,45.53,45.57,52043.0,45.1238,45.1634,45.1139,45.1535,52043.0
2022-04-07 14:50:00,45.56,45.66,45.56,45.64,70453.0,45.1436,45.2427,45.1436,45.2229,70453.0
2022-04-07 15:00:00,45.64,45.67,45.63,45.66,61061.0,45.2229,45.2526,45.213,45.2427,61061.0
2022-04-07 15:10:00,45.66,45.68,45.64,45.65,55025.0,45.2427,45.2625,45.2229,45.2328,55025.0
2022-04-07 15:20:00,45.64,45.64,45.6,45.6,94673.0,45.2229,45.2229,45.1832,45.1832,94673.0
2022-04-07 15:30:00,45.6,45.65,45.59,45.64,42766.0,45.1832,45.2328,45.1733,45.2229,42766.0
2022-04-07 15:40:00,45.65,45.69,45.61,45.63,165850.0,45.2328,45.2724,45.1931,45.213,165850.0
2022-04-07 15:50:00,45.63,45.64,45.49,45.5,692654.0,45.213,45.2229,45.0742,45.0841,692654.0
2022-04-08 09:30:00,45.84,45.9,45.81,45.83,808969.0,45.421,45.4805,45.3913,45.4111,808969.0
2022-04-08 09:40:00,45.83,45.84,45.75,45.8,196779.0,45.4111,45.421,45.3319,45.3814,196779.0
2022-04-08 09:50:00,45.8,45.82,45.77,45.79,96530.0,45.3814,45.4012,45.3517,45.3715,96530.0
2022-04-08 10:00:00,45.78,45.89,45.78,45.88,120515.0,45.3616,45.4706,45.3616,45.4607,120515.0
2022-04-08 10:10:00,45.88,45.89,45.84,45.89,145612.0,45.4607,45.4706,45.421,45.4706,145612.0
2022-04-08 10:20:00,45.89,45.94,45.88,45.94,33725.0,45.4706,45.5201,45.4607,45.5201,33725.0
2022-04-08 10:30:00,45.94,45.98,45.93,45.96,97381.0,45.5201,45.5598,45.5102,45.5399,97381.0
2022-04-08 10:40:00,45.96,45.96,45.89,45.89,162403.0,45.5399,45.5399,45.4706,45.4706,162403.0
2022-04-08 10:50:00,45.9,46.07,45.89,46.07,200774.0,45.4805,45.6489,45.4706,45.6489,200774.0
2022-04-08 11:00:00,46.06,46.08,46.03,46.04,320459.0,45.639,45.6588,45.6093,45.6192,320459.0
2022-04-08 11:10:00,46.03,46.03,45.97,45.97,117653.0,45.6093,45.6093,45.5498,45.5498,117653.0
2022-04-08 11:20:00,45.97,45.97,45.94,45.94,38457.0,45.5498,45.5498,45.5201,45.5201,38457.0
2022-04-08 11:30:00,45.95,45.99,45.93,45.96,42565.0,45.53,45.5697,45.5102,45.5399,42565.0
2022-04-08 11:40:00,45.96,45.98,45.94,45.96,58469.0,45.5399,45.5598,45.5201,45.5399,58469.0
2022-04-08 11:50:00,45.96,45.98,45.94,45.96,49340.0,45.5399,45.5598,45.5201,45.5399,49340.0
2022-04-08 12:00:00,45.95,45.97,45.94,45.96,23726.0,45.53,45.5498,45.5201,45.5399,23726.0
2022-04-08 12:10:00,45.96,45.99,45.94,45.99,56408.0,45.5399,45.5697,45.5201,45.5697,56408.0
2022-04-08 12:20:00,45.99,46.04,45.99,46.04,104990.0,45.5697,45.6192,45.5697,45.6192,104990.0
2022-04-08 12:30:00,46.04,46.04,46.0,46.03,57261.0,45.6192,45.6192,45.5796,45.6093,57261.0
2022-04-08 12:40:00,46.03,46.04,45.99,46.0,44020.0,45.6093,45.6192,45.5697,45.5796,44020.0
2022-04-08 12:50:00,46.01,46.03,46.0,46.03,47797.0,45.5895,45.6093,45.5796,45.6093,47797.0
2022-04-08 13:00:00,46.02,46.04,46.01,46.04,51759.0,45.5994,45.6192,45.5895,45.6192,51759.0
2022-04-08 13:10:00,46.05,46.05,46.01,46.03,94438.0,45.6291,45.6291,45.5895,45.6093,94438.0
2022-04-08 13:20:00,46.03,46.05,46.01,46.02,125104.0,45.6093,45.6291,45.5895,45.5994,125104.0
2022-04-08 13:30:00,46.01,46.02,45.99,46.0,38016.0,45.5895,45.5994,45.5697,45.5796,38016.0
2022-04-08 13:40:00,46.0,46.0,45.98,45.99,27160.0,45.5796,45.5796,45.5598,45.5697,27160.0
2022-04-08 13:50:00,45.99,46.04,45.99,46.03,31537.0,45.5697,45.6192,45.5697,45.6093,31537.0
2022-04-08 14:00:00,46.02,46.03,45.99,46.01,25712.0,45.5994,45.6093,45.5697,45.5895,25712.0
2022-04-08 14:10:00,46.02,46.03,46.0,46.01,17580.0,45.5994,45.6093,45.5796,45.5895,17580.0
2022-04-08 14:20:00,46.01,46.03,45.92,45.94,57028.0,45.5895,45.6093,45.5003,45.5201,57028.0
2022-04-08 14:30:00,45.93,45.94,45.9,45.92,55760.0,45.5102,45.5201,45.4805,45.5003,55760.0
2022-04-08 14:40:00,45.93,45.96,45.91,45.96,28350.0,45.5102,45.5399,45.4904,45.5399,28350.0
2022-04-08 14:50:00,45.96,46.02,45.95,45.99,76296.0,45.5399,45.5994,45.53,45.5697,76296.0
2022-04-08 15:00:00,45.99,46.0,45.97,45.97,43331.0,45.5697,45.5796,45.5498,45.5498,43331.0
2022-04-08 15:10:00,45.98,46.04,45.97,46.02,77953.0,45.5598,45.6192,45.5498,45.5994,77953.0
2022-04-08 15:20:00,46.02,46.02,45.98,46.02,55828.0,45.5994,45.5994,45.5598,45.5994,55828.0
2022-04-08 15:30:00,46.02,46.03,45.96,45.97,47850.0,45.5994,45.6093,45.5399,45.5498,47850.0
2022-04-08 15:40:00,45.97,46.01,45.94,45.95,77193.0,45.5498,45.5895,45.5201,45.53,77193.0
2022-04-08 15:50:00,45.94,45.95,45.83,45.89,445284.0,45.5201,45.53,45.4111,45.4706,445284.0
2022-04-11 09:30:00,45.7,45.85,45.68,45.68,563488.0,45.2823,45.4309,45.2625,45.2625,563488.0
2022-04-11 09:40:00,45.67,45.79,45.65,45.77,136604.0,45.2526,45.3715,45.2328,45.3517,136604.0
2022-04-11 09:50:00,45.76,45.8,45.72,45.78,86440.0,45.3418,45.3814,45.3021,45.3616,86440.0
2022-04-11 10:00:00,45.77,45.81,45.74,45.79,205463.0,45.3517,45.3913,45.322,45.3715,205463.0
2022-04-11 10:10:00,45.78,45.8,45.72,45.73,103234.0,45.3616,45.3814,45.3021,45.312,103234.0
2022-04-11 10:20:00,45.73,45.75,45.65,45.67,74654.0,45.312,45.3319,45.2328,45.2526,74654.0
2022-04-11 10:30:00,45.66,45.69,45.64,45.65,37439.0,45.2427,45.2724,45.2229,45.2328,37439.0
2022-04-11 10:40:00,45.64,45.64,45.6,45.63,116800.0,45.2229,45.2229,45.1832,45.213,116800.0
2022-04-11 10:50:00,45.62,45.64,45.6,45.62,115331.0,45.203,45.2229,45.1832,45.203,115331.0
2022-04-11 11:00:00,45.62,45.62,45.58,45.59,38416.0,45.203,45.203,45.1634,45.1733,38416.0
2022-04-11 11:10:00,45.59,45.61,45.56,45.58,77225.0,45.1733,45.1931,45.1436,45.1634,77225.0
2022-04-11 11:20:00,45.58,45.58,45.53,45.54,274676.0,45.1634,45.1634,45.1139,45.1238,274676.0
2022-04-11 11:30:00,45.55,45.59,45.54,45.57,84193.0,45.1337,45.1733,45.1238,45.1535,84193.0
2022-04-11 11:40:00,45.57,45.6,45.56,45.56,23497.0,45.1535,45.1832,45.1436,45.1436,23497.0
2022-04-11 11:50:00,45.57,45.58,45.53,45.54,17661.0,45.1535,45.1634,45.1139,45.1238,17661.0
2022-04-11 12:00:00,45.53,45.55,45.51,45.53,34810.0,45.1139,45.1337,45.0941,45.1139,34810.0
2022-04-11 12:10:00,45.53,45.53,45.51,45.53,11560.0,45.1139,45.1139,45.0941,45.1139,11560.0
2022-04-11 12:20:00,45.53,45.54,45.51,45.52,17263.0,45.1139,45.1238,45.0941,45.104,17263.0
2022-04-11 12:30:00,45.53,45.54,45.51,45.51,40770.0,45.1139,45.1238,45.0941,45.0941,40770.0
2022-04-11 12:40:00,45.52,45.53,45.5,45.52,34566.0,45.104,45.1139,45.0841,45.104,34566.0
2022-04-11 12:50:00,45.52,45.54,45.49,45.54,100273.0,45.104,45.1238,45.0742,45.1238,100273.0
2022-04-11 13:00:00,45.54,45.6,45.54,45.59,50631.0,45.1238,45.1832,45.1238,45.1733,50631.0
2022-04-11 13:10:00,45.59,45.59,45.54,45.55,37764.0,45.1733,45.1733,45.1238,45.1337,37764.0
2022-04-11 13:20:00,45.55,45.56,45.52,45.54,23784.0,45.1337,45.1436,45.104,45.1238,23784.0
2022-04-11 13:30:00,45.54,45.57,45.53,45.55,36076.0,45.1238,45.1535,45.1139,45.1337,36076.0
2022-04-11 13:40:00,45.56,45.58,45.56,45.57,17473.0,45.1436,45.1634,45.1436,45.1535,17473.0
2022-04-11 13:50:00,45.56,45.59,45.56,45.58,37330.0,45.1436,45.1733,45.1436,45.1634,37330.0
2022-04-11 14:00:00,45.58,45.62,45.55,45.61,36878.0,45.1634,45.203,45.1337,45.1931,36878.0
2022-04-11 14:10:00,45.6,45.61,45.52,45.54,153512.0,45.1832,45.1931,45.104,45.1238,153512.0
2022-04-11 14:20:00,45.53,45.56,45.53,45.54,49505.0,45.1139,45.1436,45.1139,45.1238,49505.0
2022-04-11 14:30:00,45.54,45.57,45.52,45.57,41480.0,45.1238,45.1535,45.104,45.1535,41480.0
2022-04-11 14:40:00,45.56,45.61,45.56,45.61,46155.0,45.1436,45.1931,45.1436,45.1931,46155.0
2022-04-11 14:50:00,45.6,45.63,45.59,45.61,30915.0,45.1832,45.213,45.1733,45.1931,30915.0
2022-04-11 15:00:00,45.61,45.66,45.6,45.63,98518.0,45.1931,45.2427,45.1832,45.213,98518.0
2022-04-11 15:10:00,45.64,45.65,45.6,45.6,33311.0,45.2229,45.2328,45.1832,45.1832,33311.0
2022-04-11 15:20:00,45.6,45.6,45.53,45.54,45925.0,45.1832,45.1832,45.1139,45.1238,45925.0
2022-04-11 15:30:00,45.54,45.54,45.51,45.51,63397.0,45.1238,45.1238,45.0941,45.0941,63397.0
2022-04-11 15:40:00,45.52,45.54,45.49,45.53,94124.0,45.104,45.1238,45.0742,45.1139,94124.0
2022-04-11 15:50:00,45.52,45.55,45.47,45.53,282177.0,45.104,45.1337,45.0544,45.1139,282177.0
2022-04-12 09:30:00,45.43,45.44,45.33,45.41,202772.0,45.0148,45.0247,44.9157,44.995,202772.0
2022-04-12 09:40:00,45.42,45.49,45.36,45.44,358970.0,45.0049,45.0742,44.9454,45.0247,358970.0
2022-04-12 09:50:00,45.44,45.51,45.43,45.47,155201.0,45.0247,45.0941,45.0148,45.0544,155201.0
2022-04-12 10:00:00,45.47,45.49,45.43,45.45,101339.0,45.0544,45.0742,45.0148,45.0346,101339.0
2022-04-12 10:10:00,45.45,45.48,45.4,45.41,158566.0,45.0346,45.0643,44.9851,44.995,158566.0
2022-04-12 10:20:00,45.41,45.43,45.36,45.36,130098.0,44.995,45.0148,44.9454,44.9454,130098.0
2022-04-12 10:30:00,45.35,45.36,45.31,45.32,49624.0,44.9355,44.9454,44.8959,44.9058,49624.0
2022-04-12 10:40:00,45.32,45.35,45.31,45.32,44356.0,44.9058,44.9355,44.8959,44.9058,44356.0
2022-04-12 10:50:00,45.33,45.35,45.3,45.34,38268.0,44.9157,44.9355,44.886,44.9256,38268.0
2022-04-12 11:00:00,45.33,45.37,45.32,45.34,77260.0,44.9157,44.9553,44.9058,44.9256,77260.0
2022-04-12 11:10:00,45.34,45.37,45.33,45.37,98877.0,44.9256,44.9553,44.9157,44.9553,98877.0
2022-04-12 11:20:00,45.37,45.41,45.36,45.38,71514.0,44.9553,44.995,44.9454,44.9652,71514.0
2022-04-12 11:30:00,45.39,45.41,45.37,45.38,44825.0,44.9752,44.995,44.9553,44.9652,44825.0
2022-04-12 11:40:00,45.39,45.39,45.35,45.36,19608.0,44.9752,44.9752,44.9355,44.9454,19608.0
2022-04-12 11:50:00,45.37,45.38,45.36,45.36,27313.0,44.9553,44.9652,44.9454,44.9454,27313.0
2022-04-12 12:00:00,45.35,45.35,45.3,45.31,39051.0,44.9355,44.9355,44.886,44.8959,39051.0
2022-04-12 12:10:00,45.31,45.4,45.31,45.39,33523.0,44.8959,44.9851,44.8959,44.9752,33523.0
2022-04-12 12:20:00,45.39,45.39,45.33,45.33,39455.0,44.9752,44.9752,44.9157,44.9157,39455.0
2022-04-12 12:30:00,45.32,45.35,45.31,45.31,24480.0,44.9058,44.9355,44.8959,44.8959,24480.0
2022-04-12 12:40:00,45.3,45.3,45.26,45.29,32434.0,44.886,44.886,44.8463,44.8761,32434.0
2022-04-12 12:50:00,45.3,45.34,45.3,45.32,640208.0,44.886,44.9256,44.886,44.9058,640208.0
2022-04-12 13:00:00,45.32,45.32,45.25,45.28,54940.0,44.9058,44.9058,44.8364,44.8662,54940.0
2022-04-12 13:10:00,45.29,45.34,45.28,45.33,109022.0,44.8761,44.9256,44.8662,44.9157,109022.0
2022-04-12 13:20:00,45.33,45.35,45.26,45.28,146422.0,44.9157,44.9355,44.8463,44.8662,146422.0
2022-04-12 13:30:00,45.28,45.31,45.25,45.27,51269.0,44.8662,44.8959,44.8364,44.8562,51269.0
2022-04-12 13:40:00,45.27,45.27,45.22,45.24,12562.0,44.8562,44.8562,44.8067,44.8265,12562.0
2022-04-12 13:50:00,45.23,45.23,45.17,45.17,17665.0,44.8166,44.8166,44.7572,44.7572,17665.0
2022-04-12 14:00:00,45.18,45.23,45.15,45.19,60848.0,44.7671,44.8166,44.7373,44.777,60848.0
2022-04-12 14:10:00,45.2,45.2,45.11,45.13,59057.0,44.7869,44.7869,44.6977,44.7175,59057.0
2022-04-12 14:20:00,45.13,45.14,45.11,45.11,15274.0,44.7175,44.7274,44.6977,44.6977,15274.0
2022-04-12 14:30:00,45.11,45.13,45.08,45.13,65158.0,44.6977,44.7175,44.668,44.7175,65158.0
2022-04-12 14:40:00,45.12,45.15,45.1,45.13,35399.0,44.7076,44.7373,44.6878,44.7175,35399.0
2022-04-12 14:50:00,45.14,45.18,45.11,45.16,41599.0,44.7274,44.7671,44.6977,44.7473,41599.0
2022-04-12 15:00:00,45.16,45.17,45.06,45.06,34819.0,44.7473,44.7572,44.6482,44.6482,34819.0
2022-04-12 15:10:00,45.06,45.08,45.04,45.07,39054.0,44.6482,44.668,44.6283,44.6581,39054.0
2022-04-12 15:20:00,45.08,45.11,45.05,45.07,43824.0,44.668,44.6977,44.6383,44.6581,43824.0
2022-04-12 15:30:00,45.06,45.12,45.05,45.11,30159.0,44.6482,44.7076,44.6383,44.6977,30159.0
2022-04-12 15:40:00,45.12,45.14,45.05,45.1,113968.0,44.7076,44.7274,44.6383,44.6878,113968.0
2022-04-12 15:50:00,45.09,45.12,45.05,45.1,357095.0,44.6779,44.7076,44.6383,44.6878,357095.0
2022-04-13 09:30:00,44.92,45.04,44.91,45.02,166030.0,44.5094,44.6283,44.4995,44.6085,166030.0
2022-04-13 09:40:00,45.03,45.08,45.01,45.02,256851.0,44.6184,44.668,44.5986,44.6085,256851.0
2022-04-13 09:50:00,45.02,45.02,44.95,44.98,132292.0,44.6085,44.6085,44.5392,44.5689,132292.0
2022-04-13 10:00:00,44.99,45.02,44.94,44.94,324906.0,44.5788,44.6085,44.5293,44.5293,324906.0
2022-04-13 10:10:00,44.93,44.97,44.9,44.9,118461.0,44.5194,44.559,44.4896,44.4896,118461.0
2022-04-13 10:20:00,44.9,44.91,44.79,44.8,151141.0,44.4896,44.4995,44.3806,44.3905,151141.0
2022-04-13 10:30:00,44.79,44.84,44.78,44.8,117031.0,44.3806,44.4302,44.3707,44.3905,117031.0
2022-04-13 10:40:00,44.79,44.85,44.76,44.83,41591.0,44.3806,44.4401,44.3509,44.4203,41591.0
2022-04-13 10:50:00,44.83,44.9,44.83,44.89,59097.0,44.4203,44.4896,44.4203,44.4797,59097.0
2022-04-13 11:00:00,44.89,44.95,44.88,44.92,79371.0,44.4797,44.5392,44.4698,44.5094,79371.0
2022-04-13 11:10:00,44.92,44.94,44.9,44.93,65274.0,44.5094,44.5293,44.4896,44.5194,65274.0
2022-04-13 11:20:00,44.93,44.95,44.92,44.95,78804.0,44.5194,44.5392,44.5094,44.5392,78804.0
2022-04-13 11:30:00,44.95,44.99,44.94,44.97,74284.0,44.5392,44.5788,44.5293,44.559,74284.0
2022-04-13 11:40:00,44.97,44.97,44.92,44.93,193629.0,44.559,44.559,44.5094,44.5194,193629.0
2022-04-13 11:50:00,44.93,44.93,44.91,44.93,64146.0,44.5194,44.5194,44.4995,44.5194,64146.0
2022-04-13 12:00:00,44.93,44.93,44.91,44.93,28324.0,44.5194,44.5194,44.4995,44.5194,28324.0
2022-04-13 12:10:00,44.93,44.93,44.9,44.93,25047.0,44.5194,44.5194,44.4896,44.5194,25047.0
2022-04-13 12:20:00,44.92,44.96,44.91,44.93,35717.0,44.5094,44.5491,44.4995,44.5194,35717.0
2022-04-13 12:30:00,44.94,44.97,44.93,44.97,7556.0,44.5293,44.559,44.5194,44.559,7556.0
2022-04-13 12:40:00,44.97,45.02,44.96,45.0,80092.0,44.559,44.6085,44.5491,44.5887,80092.0
2022-04-13 12:50:00,45.01,45.01,44.98,44.98,18629.0,44.5986,44.5986,44.5689,44.5689,18629.0
2022-04-13 13:00:00,44.99,45.01,44.98,45.01,24956.0,44.5788,44.5986,44.5689,44.5986,24956.0
2022-04-13 13:10:00,45.0,45.02,45.0,45.01,36049.0,44.5887,44.6085,44.5887,44.5986,36049.0
2022-04-13 13:20:00,45.02,45.04,45.0,45.02,36337.0,44.6085,44.6283,44.5887,44.6085,36337.0
2022-04-13 13:30:00,45.02,45.02,44.97,44.98,9418.0,44.6085,44.6085,44.559,44.5689,9418.0
2022-04-13 13:40:00,44.98,44.98,44.95,44.95,6609.0,44.5689,44.5689,44.5392,44.5392,6609.0
2022-04-13 13:50:00,44.96,44.97,44.93,44.97,3000.0,44.5491,44.559,44.5194,44.559,3000.0
2022-04-13 14:00:00,44.97,45.0,44.95,44.99,11458.0,44.559,44.5887,44.5392,44.5788,11458.0
2022-04-13 14:10:00,44.99,44.99,44.95,44.98,10001.0,44.5788,44.5788,44.5392,44.5689,10001.0
2022-04-13 14:20:00,44.99,45.0,44.98,44.99,10728.0,44.5788,44.5887,44.5689,44.5788,10728.0
2022-04-13 14:30:00,44.99,44.99,44.96,44.98,31092.0,44.5788,44.5788,44.5491,44.5689,31092.0
2022-04-13 14:40:00,44.98,45.02,44.97,45.02,13693.0,44.5689,44.6085,44.559,44.6085,13693.0
2022-04-13 14:50:00,45.02,45.02,44.99,44.99,21220.0,44.6085,44.6085,44.5788,44.5788,21220.0
2022-04-13 15:00:00,44.99,45.02,44.97,45.02,19645.0,44.5788,44.6085,44.559,44.6085,19645.0
2022-04-13 15:10:00,45.02,45.02,44.99,45.01,18103.0,44.6085,44.6085,44.5788,44.5986,18103.0
2022-04-13 15:20:00,45.01,45.03,45.0,45.02,15664.0,44.5986,44.6184,44.5887,44.6085,15664.0
2022-04-13 15:30:00,45.02,45.05,45.01,45.03,41877.0,44.6085,44.6383,44.5986,44.6184,41877.0
2022-04-13 15:40:00,45.03,45.07,45.02,45.06,37994.0,44.6184,44.6581,44.6085,44.6482,37994.0
2022-04-13 15:50:00,45.06,45.06,45.0,45.02,156734.0,44.6482,44.6482,44.5887,44.6085,156734.0
2022-04-14 09:30:00,44.91,45.0,44.88,44.89,33133.0,44.4995,44.5887,44.4698,44.4797,33133.0
2022-04-14 09:40:00,44.9,44.9,44.79,44.8,102327.0,44.4896,44.4896,44.3806,44.3905,102327.0
2022-04-14 09:50:00,44.8,44.8,44.74,44.78,111833.0,44.3905,44.3905,44.3311,44.3707,111833.0
2022-04-14 10:00:00,44.78,44.84,44.69,44.71,184454.0,44.3707,44.4302,44.2815,44.3014,184454.0
2022-04-14 10:10:00,44.71,44.73,44.69,44.71,38874.0,44.3014,44.3212,44.2815,44.3014,38874.0
2022-04-14 10:20:00,44.71,44.76,44.69,44.75,26465.0,44.3014,44.3509,44.2815,44.341,26465.0
2022-04-14 10:30:00,44.74,44.77,44.71,44.73,26406.0,44.3311,44.3608,44.3014,44.3212,26406.0
2022-04-14 10:40:00,44.72,44.74,44.7,44.72,20456.0,44.3113,44.3311,44.2915,44.3113,20456.0
2022-04-14 10:50:00,44.71,44.74,44.68,44.74,26462.0,44.3014,44.3311,44.2716,44.3311,26462.0
2022-04-14 11:00:00,44.73,44.8,44.73,44.8,38011.0,44.3212,44.3905,44.3212,44.3905,38011.0
2022-04-14 11:10:00,44.79,44.81,44.76,44.8,54884.0,44.3806,44.4005,44.3509,44.3905,54884.0
2022-04-14 11:20:00,44.81,44.84,44.76,44.83,17071.0,44.4005,44.4302,44.3509,44.4203,17071.0
2022-04-14 11:30:00,44.83,44.83,44.78,44.79,29422.0,44.4203,44.4203,44.3707,44.3806,29422.0
2022-04-14 11:40:00,44.78,44.78,44.74,44.77,15386.0,44.3707,44.3707,44.3311,44.3608,15386.0
2022-04-14 11:50:00,44.76,44.76,44.73,44.75,23247.0,44.3509,44.3509,44.3212,44.341,23247.0
2022-04-14 12:00:00,44.75,44.81,44.74,44.81,35324.0,44.341,44.4005,44.3311,44.4005,35324.0
2022-04-14 12:10:00,44.81,44.81,44.76,44.78,10356.0,44.4005,44.4005,44.3509,44.3707,10356.0
2022-04-14 12:20:00,44.78,44.81,44.76,44.77,29736.0,44.3707,44.4005,44.3509,44.3608,29736.0
2022-04-14 12:30:00,44.77,44.78,44.73,44.73,55390.0,44.3608,44.3707,44.3212,44.3212,55390.0
2022-04-14 12:40:00,44.73,44.76,44.71,44.73,104605.0,44.3212,44.3509,44.3014,44.3212,104605.0
2022-04-14 12:50:00,44.73,44.77,44.72,44.76,68506.0,44.3212,44.3608,44.3113,44.3509,68506.0
2022-04-14 13:00:00,44.76,44.78,44.74,44.75,45038.0,44.3509,44.3707,44.3311,44.341,45038.0
2022-04-14 13:10:00,44.75,44.79,44.74,44.75,33623.0,44.341,44.3806,44.3311,44.341,33623.0
2022-04-14 13:20:00,44.75,44.77,44.74,44.75,27360.0,44.341,44.3608,44.3311,44.341,27360.0
2022-04-14 13:30:00,44.75,44.8,44.74,44.79,44975.0,44.341,44.3905,44.3311,44.3806,44975.0
2022-04-14 13:40:00,44.78,44.82,44.78,44.81,17455.0,44.3707,44.4104,44.3707,44.4005,17455.0
2022-04-14 13:50:00,44.82,44.83,44.8,44.83,6861.0,44.4104,44.4203,44.3905,44.4203,6861.0
2022-04-14 14:00:00,44.84,44.87,44.83,44.84,22836.0,44.4302,44.4599,44.4203,44.4302,22836.0
2022-04-14 14:10:00,44.84,44.86,44.83,44.84,26142.0,44.4302,44.45,44.4203,44.4302,26142.0
2022-04-14 14:20:00,44.83,44.84,44.79,44.83,48823.0,44.4203,44.4302,44.3806,44.4203,48823.0
2022-04-14 14:30:00,44.83,44.84,44.78,44.78,13498.0,44.4203,44.4302,44.3707,44.3707,13498.0
2022-04-14 14:40:00,44.79,44.81,44.78,44.78,19704.0,44.3806,44.4005,44.3707,44.3707,19704.0
2022-04-14 14:50:00,44.78,44.79,44.72,44.73,12033.0,44.3707,44.3806,44.3113,44.3212,12033.0
2022-04-14 15:00:00,44.73,44.75,44.71,44.72,11870.0,44.3212,44.341,44.3014,44.3113,11870.0
2022-04-14 15:10:00,44.72,44.76,44.7,44.75,14206.0,44.3113,44.3509,44.2915,44.341,14206.0
2022-04-14 15:20:00,44.75,44.76,44.73,44.75,33719.0,44.341,44.3509,44.3212,44.341,33719.0
2022-04-14 15:30:00,44.74,44.74,44.71,44.72,26322.0,44.3311,44.3311,44.3014,44.3113,26322.0
2022-04-14 15:40:00,44.71,44.75,44.7,44.73,53958.0,44.3014,44.341,44.2915,44.3212,53958.0
2022-04-14 15:50:00,44.72,44.72,44.66,44.67,147096.0,44.3113,44.3113,44.2518,44.2617,147096.0
2022-04-18 09:30:00,44.75,44.8,44.66,44.73,171577.0,44.341,44.3905,44.2518,44.3212,171577.0
2022-04-18 09:40:00,44.72,44.76,44.69,44.74,116448.0,44.3113,44.3509,44.2815,44.3311,116448.0
2022-04-18 09:50:00,44.74,44.75,44.68,44.71,108677.0,44.3311,44.341,44.2716,44.3014,108677.0
2022-04-18 10:00:00,44.71,44.79,44.68,44.72,123818.0,44.3014,44.3806,44.2716,44.3113,123818.0
2022-04-18 10:10:00,44.72,44.78,44.7,44.76,129557.0,44.3113,44.3707,44.2915,44.3509,129557.0
2022-04-18 10:20:00,44.76,44.79,44.74,44.75,135908.0,44.3509,44.3806,44.3311,44.341,135908.0
2022-04-18 10:30:00,44.75,44.77,44.74,44.76,101696.0,44.341,44.3608,44.3311,44.3509,101696.0
2022-04-18 10:40:00,44.77,44.79,44.75,44.78,59163.0,44.3608,44.3806,44.341,44.3707,59163.0
2022-04-18 10:50:00,44.78,44.78,44.72,44.74,99893.0,44.3707,44.3707,44.3113,44.3311,99893.0
2022-04-18 11:00:00,44.74,44.76,44.71,44.73,111054.0,44.3311,44.3509,44.3014,44.3212,111054.0
2022-04-18 11:10:00,44.73,44.74,44.69,44.71,40288.0,44.3212,44.3311,44.2815,44.3014,40288.0
2022-04-18 11:20:00,44.71,44.71,44.67,44.69,28286.0,44.3014,44.3014,44.2617,44.2815,28286.0
2022-04-18 11:30:00,44.7,44.7,44.65,44.66,19227.0,44.2915,44.2915,44.2419,44.2518,19227.0
2022-04-18 11:40:00,44.66,44.68,44.63,44.63,16586.0,44.2518,44.2716,44.2221,44.2221,16586.0
2022-04-18 11:50:00,44.63,44.68,44.62,44.68,24583.0,44.2221,44.2716,44.2122,44.2716,24583.0
2022-04-18 12:00:00,44.68,44.69,44.65,44.66,43072.0,44.2716,44.2815,44.2419,44.2518,43072.0
2022-04-18 12:10:00,44.65,44.65,44.63,44.63,44732.0,44.2419,44.2419,44.2221,44.2221,44732.0
2022-04-18 12:20:00,44.63,44.64,44.61,44.63,47745.0,44.2221,44.232,44.2023,44.2221,47745.0
2022-04-18 12:30:00,44.64,44.67,44.63,44.66,33254.0,44.232,44.2617,44.2221,44.2518,33254.0
2022-04-18 12:40:00,44.67,44.72,44.64,44.7,60515.0,44.2617,44.3113,44.232,44.2915,60515.0
2022-04-18 12:50:00,44.7,44.75,44.7,44.74,29719.0,44.2915,44.341,44.2915,44.3311,29719.0
2022-04-18 13:00:00,44.74,44.78,44.73,44.78,25859.0,44.3311,44.3707,44.3212,44.3707,25859.0
2022-04-18 13:10:00,44.78,44.8,44.75,44.75,61435.0,44.3707,44.3905,44.341,44.341,61435.0
2022-04-18 13:20:00,44.74,44.78,44.74,44.78,52060.0,44.3311,44.3707,44.3311,44.3707,52060.0
2022-04-18 13:30:00,44.78,44.86,44.78,44.86,51665.0,44.3707,44.45,44.3707,44.45,51665.0
2022-04-18 13:40:00,44.87,44.88,44.85,44.88,32058.0,44.4599,44.4698,44.4401,44.4698,32058.0
2022-04-18 13:50:00,44.87,44.88,44.84,44.85,47638.0,44.4599,44.4698,44.4302,44.4401,47638.0
2022-04-18 14:00:00,44.85,44.87,44.83,44.84,41686.0,44.4401,44.4599,44.4203,44.4302,41686.0
2022-04-18 14:10:00,44.84,44.86,44.79,44.81,74546.0,44.4302,44.45,44.3806,44.4005,74546.0
2022-04-18 14:20:00,44.81,44.88,44.8,44.83,66948.0,44.4005,44.4698,44.3905,44.4203,66948.0
2022-04-18 14:30:00,44.83,44.86,44.82,44.84,64292.0,44.4203,44.45,44.4104,44.4302,64292.0
2022-04-18 14:40:00,44.85,44.85,44.79,44.82,78362.0,44.4401,44.4401,44.3806,44.4104,78362.0
2022-04-18 14:50:00,44.81,44.84,44.79,44.79,74881.0,44.4005,44.4302,44.3806,44.3806,74881.0
2022-04-18 15:00:00,44.79,44.8,44.77,44.78,51542.0,44.3806,44.3905,44.3608,44.3707,51542.0
2022-04-18 15:10:00,44.78,44.8,44.74,44.75,119239.0,44.3707,44.3905,44.3311,44.341,119239.0
2022-04-18 15:20:00,44.75,44.76,44.72,44.74,72541.0,44.341,44.3509,44.3113,44.3311,72541.0
2022-04-18 15:30:00,44.73,44.74,44.68,44.7,49267.0,44.3212,44.3311,44.2716,44.2915,49267.0
2022-04-18 15:40:00,44.7,44.71,44.65,44.67,110089.0,44.2915,44.3014,44.2419,44.2617,110089.0
2022-04-18 15:50:00,44.66,44.73,44.65,44.69,491519.0,44.2518,44.3212,44.2419,44.2815,491519.0
2022-04-19 09:30:00,44.0,44.0,43.8,43.8,367355.0,43.5979,43.5979,43.3997,43.3997,367355.0
2022-04-19 09:40:00,43.8,43.9,43.79,43.84,170547.0,43.3997,43.4988,43.3898,43.4393,170547.0
2022-04-19 09:50:00,43.85,43.92,43.84,43.91,263419.0,43.4492,43.5186,43.4393,43.5087,263419.0
2022-04-19 10:00:00,43.92,43.92,43.87,43.92,143303.0,43.5186,43.5186,43.469,43.5186,143303.0
2022-04-19 10:10:00,43.93,43.99,43.92,43.98,97688.0,43.5285,43.5879,43.5186,43.578,97688.0
2022-04-19 10:20:00,43.97,44.03,43.97,44.01,57004.0,43.5681,43.6276,43.5681,43.6078,57004.0
2022-04-19 10:30:00,44.0,44.07,44.0,44.06,57751.0,43.5979,43.6672,43.5979,43.6573,57751.0
2022-04-19 10:40:00,44.06,44.09,44.04,44.08,121975.0,43.6573,43.687,43.6375,43.6771,121975.0
2022-04-19 10:50:00,44.08,44.09,44.05,44.06,59056.0,43.6771,43.687,43.6474,43.6573,59056.0
2022-04-19 11:00:00,44.05,44.08,44.04,44.07,32576.0,43.6474,43.6771,43.6375,43.6672,32576.0
2022-04-19 11:10:00,44.07,44.08,44.05,44.06,12560.0,43.6672,43.6771,43.6474,43.6573,12560.0
2022-04-19 11:20:00,44.06,44.1,44.04,44.07,33488.0,43.6573,43.6969,43.6375,43.6672,33488.0
2022-04-19 11:30:00,44.07,44.08,44.03,44.07,88218.0,43.6672,43.6771,43.6276,43.6672,88218.0
2022-04-19 11:40:00,44.07,44.07,44.05,44.06,22194.0,43.6672,43.6672,43.6474,43.6573,22194.0
2022-04-19 11:50:00,44.07,44.11,44.06,44.08,16332.0,43.6672,43.7068,43.6573,43.6771,16332.0
2022-04-19 12:00:00,44.07,44.08,44.05,44.08,15552.0,43.6672,43.6771,43.6474,43.6771,15552.0
2022-04-19 12:10:00,44.08,44.08,44.02,44.04,37984.0,43.6771,43.6771,43.6177,43.6375,37984.0
2022-04-19 12:20:00,44.04,44.06,44.02,44.03,38131.0,43.6375,43.6573,43.6177,43.6276,38131.0
2022-04-19 12:30:00,44.03,44.04,43.99,44.0,127545.0,43.6276,43.6375,43.5879,43.5979,127545.0
2022-04-19 12:40:00,44.0,44.04,43.99,44.03,32619.0,43.5979,43.6375,43.5879,43.6276,32619.0
2022-04-19 12:50:00,44.03,44.05,44.01,44.03,20486.0,43.6276,43.6474,43.6078,43.6276,20486.0
2022-04-19 13:00:00,44.04,44.06,44.03,44.05,169720.0,43.6375,43.6573,43.6276,43.6474,169720.0
2022-04-19 13:10:00,44.05,44.08,44.04,44.05,82505.0,43.6474,43.6771,43.6375,43.6474,82505.0
2022-04-19 13:20:00,44.05,44.06,44.01,44.01,96593.0,43.6474,43.6573,43.6078,43.6078,96593.0
2022-04-19 13:30:00,44.02,44.05,44.02,44.05,53652.0,43.6177,43.6474,43.6177,43.6474,53652.0
2022-04-19 13:40:00,44.04,44.05,44.02,44.05,33205.0,43.6375,43.6474,43.6177,43.6474,33205.0
2022-04-19 13:50:00,44.05,44.09,44.05,44.08,48415.0,43.6474,43.687,43.6474,43.6771,48415.0
2022-04-19 14:00:00,44.08,44.08,44.05,44.05,21773.0,43.6771,43.6771,43.6474,43.6474,21773.0
2022-04-19 14:10:00,44.05,44.06,44.02,44.04,96498.0,43.6474,43.6573,43.6177,43.6375,96498.0
2022-04-19 14:20:00,44.04,44.05,44.01,44.05,151214.0,43.6375,43.6474,43.6078,43.6474,151214.0
2022-04-19 14:30:00,44.05,44.07,44.03,44.06,35781.0,43.6474,43.6672,43.6276,43.6573,35781.0
2022-04-19 14:40:00,44.06,44.08,44.06,44.08,23785.0,43.6573,43.6771,43.6573,43.6771,23785.0
2022-04-19 14:50:00,44.08,44.1,44.06,44.09,20986.0,43.6771,43.6969,43.6573,43.687,20986.0
2022-04-19 15:00:00,44.09,44.12,44.09,44.12,76989.0,43.687,43.7168,43.687,43.7168,76989.0
2022-04-19 15:10:00,44.11,44.17,44.11,44.15,39146.0,43.7068,43.7663,43.7068,43.7465,39146.0
2022-04-19 15:20:00,44.15,44.16,44.13,44.14,30073.0,43.7465,43.7564,43.7267,43.7366,30073.0
2022-04-19 15:30:00,44.14,44.2,44.13,44.2,43187.0,43.7366,43.796,43.7267,43.796,43187.0
2022-04-19 15:40:00,44.19,44.2,44.14,44.16,140297.0,43.7861,43.796,43.7366,43.7564,140297.0
2022-04-19 15:50:00,44.17,44.22,44.13,44.18,251983.0,43.7663,43.8158,43.7267,43.7762,251983.0
2022-04-20 09:30:00,44.62,44.66,44.5,44.53,261770.0,44.2122,44.2518,44.0933,44.123,261770.0
2022-04-20 09:40:00,44.52,44.52,44.43,44.47,153549.0,44.1131,44.1131,44.0239,44.0636,153549.0
2022-04-20 09:50:00,44.47,44.48,44.45,44.48,162446.0,44.0636,44.0735,44.0437,44.0735,162446.0
2022-04-20 10:00:00,44.48,44.51,44.43,44.47,203982.0,44.0735,44.1032,44.0239,44.0636,203982.0
2022-04-20 10:10:00,44.48,44.55,44.48,44.54,206170.0,44.0735,44.1428,44.0735,44.1329,206170.0
2022-04-20 10:20:00,44.55,44.57,44.51,44.55,157302.0,44.1428,44.1626,44.1032,44.1428,157302.0
2022-04-20 10:30:00,44.56,44.61,44.54,44.61,142228.0,44.1527,44.2023,44.1329,44.2023,142228.0
2022-04-20 10:40:00,44.61,44.65,44.6,44.65,182570.0,44.2023,44.2419,44.1924,44.2419,182570.0
2022-04-20 10:50:00,44.65,44.71,44.64,44.69,182579.0,44.2419,44.3014,44.232,44.2815,182579.0
2022-04-20 11:00:00,44.69,44.69,44.64,44.66,200153.0,44.2815,44.2815,44.232,44.2518,200153.0
2022-04-20 11:10:00,44.65,44.66,44.61,44.64,282922.0,44.2419,44.2518,44.2023,44.232,282922.0
2022-04-20 11:20:00,44.64,44.65,44.61,44.63,190938.0,44.232,44.2419,44.2023,44.2221,190938.0
2022-04-20 11:30:00,44.63,44.7,44.62,44.69,104861.0,44.2221,44.2915,44.2122,44.2815,104861.0
2022-04-20 11:40:00,44.69,44.71,44.68,44.69,126823.0,44.2815,44.3014,44.2716,44.2815,126823.0
2022-04-20 11:50:00,44.7,44.71,44.66,44.69,141247.0,44.2915,44.3014,44.2518,44.2815,141247.0
2022-04-20 12:00:00,44.69,44.69,44.65,44.66,114548.0,44.2815,44.2815,44.2419,44.2518,114548.0
2022-04-20 12:10:00,44.67,44.67,44.63,44.66,113518.0,44.2617,44.2617,44.2221,44.2518,113518.0
2022-04-20 12:20:00,44.67,44.67,44.64,44.66,45094.0,44.2617,44.2617,44.232,44.2518,45094.0
2022-04-20 12:30:00,44.65,44.74,44.65,44.73,153137.0,44.2419,44.3311,44.2419,44.3212,153137.0
2022-04-20 12:40:00,44.73,44.74,44.71,44.74,77094.0,44.3212,44.3311,44.3014,44.3311,77094.0
2022-04-20 12:50:00,44.74,44.77,44.72,44.72,88311.0,44.3311,44.3608,44.3113,44.3113,88311.0
2022-04-20 13:00:00,44.73,44.75,44.69,44.7,211417.0,44.3212,44.341,44.2815,44.2915,211417.0
2022-04-20 13:10:00,44.7,44.75,44.69,44.71,79909.0,44.2915,44.341,44.2815,44.3014,79909.0
2022-04-20 13:20:00,44.71,44.74,44.7,44.72,392028.0,44.3014,44.3311,44.2915,44.3113,392028.0
2022-04-20 13:30:00,44.72,44.73,44.69,44.72,154111.0,44.3113,44.3212,44.2815,44.3113,154111.0
2022-04-20 13:40:00,44.73,44.79,44.72,44.75,87245.0,44.3212,44.3806,44.3113,44.341,87245.0
2022-04-20 13:50:00,44.75,44.76,44.73,44.76,90272.0,44.341,44.3509,44.3212,44.3509,90272.0
2022-04-20 14:00:00,44.76,44.77,44.74,44.75,105095.0,44.3509,44.3608,44.3311,44.341,105095.0
2022-04-20 14:10:00,44.75,44.75,44.69,44.7,90096.0,44.341,44.341,44.2815,44.2915,90096.0
2022-04-20 14:20:00,44.69,44.71,44.68,44.68,62964.0,44.2815,44.3014,44.2716,44.2716,62964.0
2022-04-20 14:30:00,44.68,44.69,44.64,44.66,87156.0,44.2716,44.2815,44.232,44.2518,87156.0
2022-04-20 14:40:00,44.66,44.67,44.64,44.66,208413.0,44.2518,44.2617,44.232,44.2518,208413.0
2022-04-20 14:50:00,44.66,44.66,44.57,44.62,176663.0,44.2518,44.2518,44.1626,44.2122,176663.0
2022-04-20 15:00:00,44.62,44.67,44.61,44.67,127955.0,44.2122,44.2617,44.2023,44.2617,127955.0
2022-04-20 15:10:00,44.67,44.71,44.66,44.7,86991.0,44.2617,44.3014,44.2518,44.2915,86991.0
2022-04-20 15:20:00,44.71,44.75,44.7,44.73,150782.0,44.3014,44.341,44.2915,44.3212,150782.0
2022-04-20 15:30:00,44.73,44.74,44.69,44.73,170707.0,44.3212,44.3311,44.2815,44.3212,170707.0
2022-04-20 15:40:00,44.73,44.79,44.72,44.78,119626.0,44.3212,44.3806,44.3113,44.3707,119626.0
2022-04-20 15:50:00,44.78,44.79,44.7,44.73,489210.0,44.3707,44.3806,44.2915,44.3212,489210.0
2022-04-21 09:30:00,45.29,45.3,45.15,45.16,225503.0,44.8761,44.886,44.7373,44.7473,225503.0
2022-04-21 09:40:00,45.16,45.19,45.15,45.18,102732.0,44.7473,44.777,44.7373,44.7671,102732.0
2022-04-21 09:50:00,45.19,45.22,45.14,45.14,398368.0,44.777,44.8067,44.7274,44.7274,398368.0
2022-04-21 10:00:00,45.14,45.15,45.08,45.09,159400.0,44.7274,44.7373,44.668,44.6779,159400.0
2022-04-21 10:10:00,45.09,45.15,45.07,45.11,93122.0,44.6779,44.7373,44.6581,44.6977,93122.0
2022-04-21 10:20:00,45.11,45.12,45.08,45.12,356628.0,44.6977,44.7076,44.668,44.7076,356628.0
2022-04-21 10:30:00,45.12,45.14,45.09,45.09,68957.0,44.7076,44.7274,44.6779,44.6779,68957.0
2022-04-21 10:40:00,45.09,45.1,45.04,45.07,151960.0,44.6779,44.6878,44.6283,44.6581,151960.0
2022-04-21 10:50:00,45.07,45.09,45.05,45.06,244242.0,44.6581,44.6779,44.6383,44.6482,244242.0
2022-04-21 11:00:00,45.05,45.07,45.03,45.07,39244.0,44.6383,44.6581,44.6184,44.6581,39244.0
2022-04-21 11:10:00,45.07,45.1,45.06,45.07,310822.0,44.6581,44.6878,44.6482,44.6581,310822.0
2022-04-21 11:20:00,45.08,45.08,45.03,45.05,61697.0,44.668,44.668,44.6184,44.6383,61697.0
2022-04-21 11:30:00,45.04,45.05,44.99,44.99,54253.0,44.6283,44.6383,44.5788,44.5788,54253.0
2022-04-21 11:40:00,44.99,45.0,44.94,44.95,25847.0,44.5788,44.5887,44.5293,44.5392,25847.0
2022-04-21 11:50:00,44.96,44.97,44.91,44.91,52305.0,44.5491,44.559,44.4995,44.4995,52305.0
2022-04-21 12:00:00,44.91,44.92,44.86,44.86,71337.0,44.4995,44.5094,44.45,44.45,71337.0
2022-04-21 12:10:00,44.85,44.87,44.82,44.87,188010.0,44.4401,44.4599,44.4104,44.4599,188010.0
2022-04-21 12:20:00,44.86,44.87,44.8,44.82,63768.0,44.45,44.4599,44.3905,44.4104,63768.0
2022-04-21 12:30:00,44.82,44.86,44.81,44.84,62804.0,44.4104,44.45,44.4005,44.4302,62804.0
2022-04-21 12:40:00,44.83,44.86,44.8,44.8,47962.0,44.4203,44.45,44.3905,44.3905,47962.0
2022-04-21 12:50:00,44.8,44.81,44.75,44.76,40804.0,44.3905,44.4005,44.341,44.3509,40804.0
2022-04-21 13:00:00,44.76,44.77,44.72,44.73,104455.0,44.3509,44.3608,44.3113,44.3212,104455.0
2022-04-21 13:10:00,44.74,44.78,44.7,44.71,42061.0,44.3311,44.3707,44.2915,44.3014,42061.0
2022-04-21 13:20:00,44.7,44.84,44.69,44.84,165088.0,44.2915,44.4302,44.2815,44.4302,165088.0
2022-04-21 13:30:00,44.83,44.86,44.77,44.8,116265.0,44.4203,44.45,44.3608,44.3905,116265.0
2022-04-21 13:40:00,44.79,44.87,44.77,44.84,53198.0,44.3806,44.4599,44.3608,44.4302,53198.0
2022-04-21 13:50:00,44.84,44.84,44.78,44.79,55579.0,44.4302,44.4302,44.3707,44.3806,55579.0
2022-04-21 14:00:00,44.79,44.79,44.73,44.75,34218.0,44.3806,44.3806,44.3212,44.341,34218.0
2022-04-21 14:10:00,44.75,44.78,44.74,44.76,37294.0,44.341,44.3707,44.3311,44.3509,37294.0
2022-04-21 14:20:00,44.76,44.79,44.75,44.76,97426.0,44.3509,44.3806,44.341,44.3509,97426.0
2022-04-21 14:30:00,44.75,44.84,44.74,44.78,72485.0,44.341,44.4302,44.3311,44.3707,72485.0
2022-04-21 14:40:00,44.78,44.79,44.71,44.72,91172.0,44.3707,44.3806,44.3014,44.3113,91172.0
2022-04-21 14:50:00,44.73,44.73,44.69,44.71,124003.0,44.3212,44.3212,44.2815,44.3014,124003.0
2022-04-21 15:00:00,44.7,44.7,44.65,44.66,76238.0,44.2915,44.2915,44.2419,44.2518,76238.0
2022-04-21 15:10:00,44.66,44.71,44.64,44.7,47710.0,44.2518,44.3014,44.232,44.2915,47710.0
2022-04-21 15:20:00,44.69,44.74,44.68,44.73,168301.0,44.2815,44.3311,44.2716,44.3212,168301.0
2022-04-21 15:30:00,44.74,44.74,44.64,44.67,60136.0,44.3311,44.3311,44.232,44.2617,60136.0
2022-04-21 15:40:00,44.68,44.7,44.63,44.64,103142.0,44.2716,44.2915,44.2221,44.232,103142.0
2022-04-21 15:50:00,44.64,44.75,44.64,44.74,293587.0,44.232,44.341,44.232,44.3311,293587.0
2022-04-22 09:30:00,44.57,44.65,44.5,44.5,95883.0,44.1626,44.2419,44.0933,44.0933,95883.0
2022-04-22 09:40:00,44.49,44.49,44.38,44.49,154607.0,44.0834,44.0834,43.9744,44.0834,154607.0
2022-04-22 09:50:00,44.5,44.53,44.43,44.45,92194.0,44.0933,44.123,44.0239,44.0437,92194.0
2022-04-22 10:00:00,44.45,44.61,44.45,44.56,184603.0,44.0437,44.2023,44.0437,44.1527,184603.0
2022-04-22 10:10:00,44.55,44.55,44.44,44.45,95779.0,44.1428,44.1428,44.0338,44.0437,95779.0
2022-04-22 10:20:00,44.45,44.45,44.37,44.37,112468.0,44.0437,44.0437,43.9645,43.9645,112468.0
2022-04-22 10:30:00,44.38,44.41,44.32,44.32,150617.0,43.9744,44.0041,43.9149,43.9149,150617.0
2022-04-22 10:40:00,44.32,44.35,44.28,44.32,154475.0,43.9149,43.9447,43.8753,43.9149,154475.0
2022-04-22 10:50:00,44.32,44.36,44.3,44.33,57653.0,43.9149,43.9546,43.8951,43.9248,57653.0
2022-04-22 11:00:00,44.33,44.42,44.32,44.41,105453.0,43.9248,44.014,43.9149,44.0041,105453.0
2022-04-22 11:10:00,44.41,44.41,44.35,44.38,46067.0,44.0041,44.0041,43.9447,43.9744,46067.0
2022-04-22 11:20:00,44.38,44.41,44.35,44.38,61273.0,43.9744,44.0041,43.9447,43.9744,61273.0
2022-04-22 11:30:00,44.39,44.4,44.32,44.33,94560.0,43.9843,43.9942,43.9149,43.9248,94560.0
2022-04-22 11:40:00,44.33,44.33,44.28,44.28,134719.0,43.9248,43.9248,43.8753,43.8753,134719.0
2022-04-22 11:50:00,44.28,44.31,44.27,44.3,62409.0,43.8753,43.905,43.8654,43.8951,62409.0
2022-04-22 12:00:00,44.3,44.34,44.28,44.3,58168.0,43.8951,43.9347,43.8753,43.8951,58168.0
2022-04-22 12:10:00,44.3,44.36,44.28,44.33,114589.0,43.8951,43.9546,43.8753,43.9248,114589.0
2022-04-22 12:20:00,44.33,44.38,44.33,44.36,33462.0,43.9248,43.9744,43.9248,43.9546,33462.0
2022-04-22 12:30:00,44.36,44.39,44.35,44.36,94705.0,43.9546,43.9843,43.9447,43.9546,94705.0
2022-04-22 12:40:00,44.36,44.38,44.34,44.37,75006.0,43.9546,43.9744,43.9347,43.9645,75006.0
2022-04-22 12:50:00,44.37,44.37,44.33,44.34,52902.0,43.9645,43.9645,43.9248,43.9347,52902.0
2022-04-22 13:00:00,44.33,44.35,44.29,44.34,85075.0,43.9248,43.9447,43.8852,43.9347,85075.0
2022-04-22 13:10:00,44.34,44.39,44.33,44.37,69046.0,43.9347,43.9843,43.9248,43.9645,69046.0
2022-04-22 13:20:00,44.37,44.38,44.32,44.37,85145.0,43.9645,43.9744,43.9149,43.9645,85145.0
2022-04-22 13:30:00,44.36,44.38,44.35,44.37,53708.0,43.9546,43.9744,43.9447,43.9645,53708.0
2022-04-22 13:40:00,44.37,44.4,44.35,44.36,41186.0,43.9645,43.9942,43.9447,43.9546,41186.0
2022-04-22 13:50:00,44.36,44.36,44.33,44.35,51244.0,43.9546,43.9546,43.9248,43.9447,51244.0
2022-04-22 14:00:00,44.34,44.36,44.33,44.34,23307.0,43.9347,43.9546,43.9248,43.9347,23307.0
2022-04-22 14:10:00,44.33,44.4,44.32,44.4,87872.0,43.9248,43.9942,43.9149,43.9942,87872.0
2022-04-22 14:20:00,44.4,44.41,44.35,44.37,60391.0,43.9942,44.0041,43.9447,43.9645,60391.0
2022-04-22 14:30:00,44.37,44.39,44.33,44.34,90470.0,43.9645,43.9843,43.9248,43.9347,90470.0
2022-04-22 14:40:00,44.35,44.37,44.33,44.33,45568.0,43.9447,43.9645,43.9248,43.9248,45568.0
2022-04-22 14:50:00,44.34,44.34,44.28,44.31,119595.0,43.9347,43.9347,43.8753,43.905,119595.0
2022-04-22 15:00:00,44.32,44.33,44.29,44.31,51119.0,43.9149,43.9248,43.8852,43.905,51119.0
2022-04-22 15:10:00,44.31,44.42,44.28,44.41,81199.0,43.905,44.014,43.8753,44.0041,81199.0
2022-04-22 15:20:00,44.42,44.43,44.36,44.37,86651.0,44.014,44.0239,43.9546,43.9645,86651.0
2022-04-22 15:30:00,44.38,44.45,44.37,44.39,191239.0,43.9744,44.0437,43.9645,43.9843,191239.0
2022-04-22 15:40:00,44.38,44.4,44.23,44.23,206140.0,43.9744,43.9942,43.8258,43.8258,206140.0
2022-04-22 15:50:00,44.23,44.23,44.13,44.21,360012.0,43.8258,43.8258,43.7267,43.8059,360012.0
2022-04-25 09:30:00,43.98,43.99,43.82,43.92,450755.0,43.578,43.5879,43.4195,43.5186,450755.0
2022-04-25 09:40:00,43.93,43.95,43.81,43.88,323597.0,43.5285,43.5483,43.4096,43.479,323597.0
2022-04-25 09:50:00,43.89,43.96,43.79,43.79,197467.0,43.4889,43.5582,43.3898,43.3898,197467.0
2022-04-25 10:00:00,43.8,43.86,43.79,43.84,142622.0,43.3997,43.4591,43.3898,43.4393,142622.0
2022-04-25 10:10:00,43.84,43.87,43.8,43.82,276791.0,43.4393,43.469,43.3997,43.4195,276791.0
2022-04-25 10:20:00,43.83,43.94,43.79,43.94,74523.0,43.4294,43.5384,43.3898,43.5384,74523.0
2022-04-25 10:30:00,43.93,44.02,43.92,43.92,78444.0,43.5285,43.6177,43.5186,43.5186,78444.0
2022-04-25 10:40:00,43.92,43.93,43.88,43.92,71149.0,43.5186,43.5285,43.479,43.5186,71149.0
2022-04-25 10:50:00,43.92,43.92,43.81,43.81,239629.0,43.5186,43.5186,43.4096,43.4096,239629.0
2022-04-25 11:00:00,43.81,43.85,43.8,43.82,116364.0,43.4096,43.4492,43.3997,43.4195,116364.0
2022-04-25 11:10:00,43.82,43.87,43.77,43.83,63260.0,43.4195,43.469,43.37,43.4294,63260.0
2022-04-25 11:20:00,43.82,43.89,43.8,43.82,94968.0,43.4195,43.4889,43.3997,43.4195,94968.0
2022-04-25 11:30:00,43.83,43.87,43.78,43.84,113069.0,43.4294,43.469,43.3799,43.4393,113069.0
2022-04-25 11:40:00,43.83,43.84,43.78,43.78,48916.0,43.4294,43.4393,43.3799,43.3799,48916.0
2022-04-25 11:50:00,43.77,43.83,43.77,43.83,48465.0,43.37,43.4294,43.37,43.4294,48465.0
2022-04-25 12:00:00,43.83,43.95,43.8,43.91,47102.0,43.4294,43.5483,43.3997,43.5087,47102.0
2022-04-25 12:10:00,43.91,43.95,43.89,43.91,53852.0,43.5087,43.5483,43.4889,43.5087,53852.0
2022-04-25 12:20:00,43.91,44.01,43.9,43.93,101478.0,43.5087,43.6078,43.4988,43.5285,101478.0
2022-04-25 12:30:00,43.93,44.03,43.91,43.96,81412.0,43.5285,43.6276,43.5087,43.5582,81412.0
2022-04-25 12:40:00,43.96,44.03,43.94,44.02,59124.0,43.5582,43.6276,43.5384,43.6177,59124.0
2022-04-25 12:50:00,44.03,44.04,43.95,44.0,30166.0,43.6276,43.6375,43.5483,43.5979,30166.0
2022-04-25 13:00:00,44.01,44.02,43.93,44.02,27091.0,43.6078,43.6177,43.5285,43.6177,27091.0
2022-04-25 13:10:00,44.03,44.1,44.01,44.04,74246.0,43.6276,43.6969,43.6078,43.6375,74246.0
2022-04-25 13:20:00,44.04,44.07,44.01,44.04,19223.0,43.6375,43.6672,43.6078,43.6375,19223.0
2022-04-25 13:30:00,44.05,44.08,44.01,44.02,33705.0,43.6474,43.6771,43.6078,43.6177,33705.0
2022-04-25 13:40:00,44.03,44.09,44.03,44.07,97371.0,43.6276,43.687,43.6276,43.6672,97371.0
2022-04-25 13:50:00,44.06,44.07,44.01,44.02,26344.0,43.6573,43.6672,43.6078,43.6177,26344.0
2022-04-25 14:00:00,44.03,44.08,44.0,44.07,32256.0,43.6276,43.6771,43.5979,43.6672,32256.0
2022-04-25 14:10:00,44.08,44.1,44.02,44.08,28825.0,43.6771,43.6969,43.6177,43.6771,28825.0
2022-04-25 14:20:00,44.08,44.17,44.06,44.16,74567.0,43.6771,43.7663,43.6573,43.7564,74567.0
2022-04-25 14:30:00,44.16,44.2,44.15,44.16,17831.0,43.7564,43.796,43.7465,43.7564,17831.0
2022-04-25 14:40:00,44.15,44.2,44.1,44.19,49060.0,43.7465,43.796,43.6969,43.7861,49060.0
2022-04-25 14:50:00,44.19,44.2,44.1,44.12,163230.0,43.7861,43.796,43.6969,43.7168,163230.0
2022-04-25 15:00:00,44.12,44.13,44.04,44.07,99836.0,43.7168,43.7267,43.6375,43.6672,99836.0
2022-04-25 15:10:00,44.07,44.12,44.06,44.12,69478.0,43.6672,43.7168,43.6573,43.7168,69478.0
2022-04-25 15:20:00,44.13,44.19,44.1,44.17,263322.0,43.7267,43.7861,43.6969,43.7663,263322.0
2022-04-25 15:30:00,44.17,44.24,44.14,44.23,171397.0,43.7663,43.8357,43.7366,43.8258,171397.0
2022-04-25 15:40:00,44.22,44.27,44.18,44.22,140543.0,43.8158,43.8654,43.7762,43.8158,140543.0
2022-04-25 15:50:00,44.21,44.26,44.17,44.21,238802.0,43.8059,43.8555,43.7663,43.8059,238802.0
2022-04-26 09:30:00,44.35,44.42,44.35,44.38,245941.0,43.9447,44.014,43.9447,43.9744,245941.0
2022-04-26 09:40:00,44.38,44.4,44.35,44.36,165137.0,43.9744,43.9942,43.9447,43.9546,165137.0
2022-04-26 09:50:00,44.35,44.38,44.32,44.34,119808.0,43.9447,43.9744,43.9149,43.9347,119808.0
2022-04-26 10:00:00,44.34,44.46,44.32,44.41,1942328.0,43.9347,44.0537,43.9149,44.0041,1942328.0
2022-04-26 10:10:00,44.41,44.43,44.26,44.27,607545.0,44.0041,44.0239,43.8555,43.8654,607545.0
2022-04-26 10:20:00,44.27,44.29,44.23,44.29,290748.0,43.8654,43.8852,43.8258,43.8852,290748.0
2022-04-26 10:30:00,44.29,44.29,44.14,44.16,117979.0,43.8852,43.8852,43.7366,43.7564,117979.0
2022-04-26 10:40:00,44.16,44.17,44.1,44.13,49185.0,43.7564,43.7663,43.6969,43.7267,49185.0
2022-04-26 10:50:00,44.13,44.15,44.09,44.09,56353.0,43.7267,43.7465,43.687,43.687,56353.0
2022-04-26 11:00:00,44.08,44.1,44.05,44.09,85984.0,43.6771,43.6969,43.6474,43.687,85984.0
2022-04-26 11:10:00,44.09,44.11,44.06,44.07,50860.0,43.687,43.7068,43.6573,43.6672,50860.0
2022-04-26 11:20:00,44.07,44.14,44.07,44.08,62459.0,43.6672,43.7366,43.6672,43.6771,62459.0
2022-04-26 11:30:00,44.08,44.1,44.03,44.08,64689.0,43.6771,43.6969,43.6276,43.6771,64689.0
2022-04-26 11:40:00,44.08,44.1,44.04,44.08,58933.0,43.6771,43.6969,43.6375,43.6771,58933.0
2022-04-26 11:50:00,44.08,44.12,43.99,44.0,68954.0,43.6771,43.7168,43.5879,43.5979,68954.0
2022-04-26 12:00:00,44.0,44.07,44.0,44.07,43931.0,43.5979,43.6672,43.5979,43.6672,43931.0
2022-04-26 12:10:00,44.08,44.08,44.03,44.07,238033.0,43.6771,43.6771,43.6276,43.6672,238033.0
2022-04-26 12:20:00,44.08,44.15,44.07,44.15,38778.0,43.6771,43.7465,43.6672,43.7465,38778.0
2022-04-26 12:30:00,44.15,44.16,44.08,44.08,28904.0,43.7465,43.7564,43.6771,43.6771,28904.0
2022-04-26 12:40:00,44.08,44.1,44.07,44.1,37927.0,43.6771,43.6969,43.6672,43.6969,37927.0
2022-04-26 12:50:00,44.1,44.18,44.1,44.16,79473.0,43.6969,43.7762,43.6969,43.7564,79473.0
2022-04-26 13:00:00,44.17,44.17,44.07,44.07,37989.0,43.7663,43.7663,43.6672,43.6672,37989.0
2022-04-26 13:10:00,44.08,44.08,44.03,44.03,27820.0,43.6771,43.6771,43.6276,43.6276,27820.0
2022-04-26 13:20:00,44.03,44.05,44.01,44.02,30713.0,43.6276,43.6474,43.6078,43.6177,30713.0
2022-04-26 13:30:00,44.02,44.06,44.0,44.05,62237.0,43.6177,43.6573,43.5979,43.6474,62237.0
2022-04-26 13:40:00,44.05,44.1,44.05,44.07,41144.0,43.6474,43.6969,43.6474,43.6672,41144.0
2022-04-26 13:50:00,44.07,44.08,43.99,44.02,388954.0,43.6672,43.6771,43.5879,43.6177,388954.0
2022-04-26 14:00:00,44.04,44.05,44.01,44.02,62698.0,43.6375,43.6474,43.6078,43.6177,62698.0
2022-04-26 14:10:00,44.02,44.07,44.02,44.04,53103.0,43.6177,43.6672,43.6177,43.6375,53103.0
2022-04-26 14:20:00,44.04,44.09,44.02,44.04,77125.0,43.6375,43.687,43.6177,43.6375,77125.0
2022-04-26 14:30:00,44.04,44.07,44.0,44.05,86415.0,43.6375,43.6672,43.5979,43.6474,86415.0
2022-04-26 14:40:00,44.05,44.05,43.96,43.98,81529.0,43.6474,43.6474,43.5582,43.578,81529.0
2022-04-26 14:50:00,43.98,44.05,43.98,44.04,65605.0,43.578,43.6474,43.578,43.6375,65605.0
2022-04-26 15:00:00,44.04,44.07,43.99,44.01,72601.0,43.6375,43.6672,43.5879,43.6078,72601.0
2022-04-26 15:10:00,44.0,44.02,43.88,43.89,80109.0,43.5979,43.6177,43.479,43.4889,80109.0
2022-04-26 15:20:00,43.89,43.92,43.88,43.91,99459.0,43.4889,43.5186,43.479,43.5087,99459.0
2022-04-26 15:30:00,43.91,43.92,43.84,43.89,115899.0,43.5087,43.5186,43.4393,43.4889,115899.0
2022-04-26 15:40:00,43.89,43.9,43.83,43.84,102462.0,43.4889,43.4988,43.4294,43.4393,102462.0
2022-04-26 15:50:00,43.84,43.88,43.82,43.85,266190.0,43.4393,43.479,43.4195,43.4492,266190.0
2022-04-27 09:30:00,43.79,43.93,43.79,43.91,152922.0,43.3898,43.5285,43.3898,43.5087,152922.0
2022-04-27 09:40:00,43.91,44.06,43.89,44.04,140536.0,43.5087,43.6573,43.4889,43.6375,140536.0
2022-04-27 09:50:00,44.04,44.07,43.97,44.0,709605.0,43.6375,43.6672,43.5681,43.5979,709605.0
2022-04-27 10:00:00,44.0,44.05,43.96,43.98,193279.0,43.5979,43.6474,43.5582,43.578,193279.0
2022-04-27 10:10:00,43.98,43.98,43.84,43.84,131180.0,43.578,43.578,43.4393,43.4393,131180.0
2022-04-27 10:20:00,43.84,43.88,43.77,43.77,84637.0,43.4393,43.479,43.37,43.37,84637.0
2022-04-27 10:30:00,43.77,43.82,43.72,43.82,120942.0,43.37,43.4195,43.3204,43.4195,120942.0
2022-04-27 10:40:00,43.82,43.87,43.8,43.86,86773.0,43.4195,43.469,43.3997,43.4591,86773.0
2022-04-27 10:50:00,43.86,43.87,43.8,43.81,86350.0,43.4591,43.469,43.3997,43.4096,86350.0
2022-04-27 11:00:00,43.81,43.9,43.8,43.84,163399.0,43.4096,43.4988,43.3997,43.4393,163399.0
2022-04-27 11:10:00,43.84,43.9,43.82,43.88,105574.0,43.4393,43.4988,43.4195,43.479,105574.0
2022-04-27 11:20:00,43.88,43.91,43.83,43.9,181559.0,43.479,43.5087,43.4294,43.4988,181559.0
2022-04-27 11:30:00,43.9,43.95,43.9,43.91,69526.0,43.4988,43.5483,43.4988,43.5087,69526.0
2022-04-27 11:40:00,43.91,43.95,43.89,43.91,76898.0,43.5087,43.5483,43.4889,43.5087,76898.0
2022-04-27 11:50:00,43.92,43.93,43.84,43.9,65846.0,43.5186,43.5285,43.4393,43.4988,65846.0
2022-04-27 12:00:00,43.9,43.98,43.86,43.98,70821.0,43.4988,43.578,43.4591,43.578,70821.0
2022-04-27 12:10:00,43.98,44.0,43.96,43.96,69665.0,43.578,43.5979,43.5582,43.5582,69665.0
2022-04-27 12:20:00,43.97,44.09,43.96,44.07,97281.0,43.5681,43.687,43.5582,43.6672,97281.0
2022-04-27 12:30:00,44.08,44.09,44.04,44.06,70873.0,43.6771,43.687,43.6375,43.6573,70873.0
2022-04-27 12:40:00,44.05,44.09,44.03,44.05,95072.0,43.6474,43.687,43.6276,43.6474,95072.0
2022-04-27 12:50:00,44.05,44.07,44.04,44.06,75035.0,43.6474,43.6672,43.6375,43.6573,75035.0
2022-04-27 13:00:00,44.07,44.09,43.97,44.04,139184.0,43.6672,43.687,43.5681,43.6375,139184.0
2022-04-27 13:10:00,44.04,44.06,43.99,44.0,115761.0,43.6375,43.6573,43.5879,43.5979,115761.0
2022-04-27 13:20:00,44.0,44.04,43.95,44.04,97376.0,43.5979,43.6375,43.5483,43.6375,97376.0
2022-04-27 13:30:00,44.04,44.07,44.0,44.01,66367.0,43.6375,43.6672,43.5979,43.6078,66367.0
2022-04-27 13:40:00,44.02,44.08,44.0,44.07,68385.0,43.6177,43.6771,43.5979,43.6672,68385.0
2022-04-27 13:50:00,44.08,44.12,44.07,44.11,71201.0,43.6771,43.7168,43.6672,43.7068,71201.0
2022-04-27 14:00:00,44.11,44.15,44.09,44.13,73379.0,43.7068,43.7465,43.687,43.7267,73379.0
2022-04-27 14:10:00,44.12,44.13,44.07,44.1,58415.0,43.7168,43.7267,43.6672,43.6969,58415.0
2022-04-27 14:20:00,44.1,44.12,44.07,44.09,54373.0,43.6969,43.7168,43.6672,43.687,54373.0
2022-04-27 14:30:00,44.09,44.12,44.04,44.11,113193.0,43.687,43.7168,43.6375,43.7068,113193.0
2022-04-27 14:40:00,44.13,44.19,44.12,44.14,63014.0,43.7267,43.7861,43.7168,43.7366,63014.0
2022-04-27 14:50:00,44.14,44.14,43.99,44.02,71856.0,43.7366,43.7366,43.5879,43.6177,71856.0
2022-04-27 15:00:00,44.01,44.01,43.95,43.99,88318.0,43.6078,43.6078,43.5483,43.5879,88318.0
2022-04-27 15:10:00,43.98,44.03,43.97,43.98,80124.0,43.578,43.6276,43.5681,43.578,80124.0
2022-04-27 15:20:00,43.99,44.02,43.94,44.0,212614.0,43.5879,43.6177,43.5384,43.5979,212614.0
2022-04-27 15:30:00,43.99,44.02,43.95,43.96,71780.0,43.5879,43.6177,43.5483,43.5582,71780.0
2022-04-27 15:40:00,43.97,44.02,43.95,43.97,195255.0,43.5681,43.6177,43.5483,43.5681,195255.0
2022-04-27 15:50:00,43.96,44.0,43.89,43.9,600954.0,43.5582,43.5979,43.4889,43.4988,600954.0
2022-04-28 09:30:00,44.32,44.41,44.21,44.27,1163252.0,43.9149,44.0041,43.8059,43.8654,1163252.0
2022-04-28 09:40:00,44.27,44.31,44.22,44.26,242181.0,43.8654,43.905,43.8158,43.8555,242181.0
2022-04-28 09:50:00,44.26,44.28,44.21,44.25,177082.0,43.8555,43.8753,43.8059,43.8456,177082.0
2022-04-28 10:00:00,44.24,44.25,44.17,44.22,150403.0,43.8357,43.8456,43.7663,43.8158,150403.0
2022-04-28 10:10:00,44.22,44.26,44.17,44.25,102696.0,43.8158,43.8555,43.7663,43.8456,102696.0
2022-04-28 10:20:00,44.24,44.25,44.15,44.15,71745.0,43.8357,43.8456,43.7465,43.7465,71745.0
2022-04-28 10:30:00,44.15,44.16,44.08,44.13,68016.0,43.7465,43.7564,43.6771,43.7267,68016.0
2022-04-28 10:40:00,44.13,44.17,44.11,44.15,86369.0,43.7267,43.7663,43.7068,43.7465,86369.0
2022-04-28 10:50:00,44.15,44.26,44.14,44.22,79081.0,43.7465,43.8555,43.7366,43.8158,79081.0
2022-04-28 11:00:00,44.22,44.32,44.21,44.3,175834.0,43.8158,43.9149,43.8059,43.8951,175834.0
2022-04-28 11:10:00,44.3,44.34,44.27,44.33,60701.0,43.8951,43.9347,43.8654,43.9248,60701.0
2022-04-28 11:20:00,44.33,44.34,44.3,44.32,39575.0,43.9248,43.9347,43.8951,43.9149,39575.0
2022-04-28 11:30:00,44.32,44.34,44.3,44.3,72819.0,43.9149,43.9347,43.8951,43.8951,72819.0
2022-04-28 11:40:00,44.3,44.31,44.26,44.29,47562.0,43.8951,43.905,43.8555,43.8852,47562.0
2022-04-28 11:50:00,44.29,44.33,44.27,44.31,45221.0,43.8852,43.9248,43.8654,43.905,45221.0
2022-04-28 12:00:00,44.32,44.33,44.27,44.29,44269.0,43.9149,43.9248,43.8654,43.8852,44269.0
2022-04-28 12:10:00,44.29,44.38,44.29,44.37,79726.0,43.8852,43.9744,43.8852,43.9645,79726.0
2022-04-28 12:20:00,44.37,44.41,44.36,44.4,39569.0,43.9645,44.0041,43.9546,43.9942,39569.0
2022-04-28 12:30:00,44.41,44.45,44.4,44.44,47286.0,44.0041,44.0437,43.9942,44.0338,47286.0
2022-04-28 12:40:00,44.44,44.54,44.44,44.5,66785.0,44.0338,44.1329,44.0338,44.0933,66785.0
2022-04-28 12:50:00,44.5,44.52,44.46,44.51,83975.0,44.0933,44.1131,44.0537,44.1032,83975.0
2022-04-28 13:00:00,44.52,44.55,44.5,44.53,156146.0,44.1131,44.1428,44.0933,44.123,156146.0
2022-04-28 13:10:00,44.54,44.61,44.54,44.59,54641.0,44.1329,44.2023,44.1329,44.1825,54641.0
2022-04-28 13:20:00,44.59,44.59,44.54,44.57,38623.0,44.1825,44.1825,44.1329,44.1626,38623.0
2022-04-28 13:30:00,44.56,44.58,44.53,44.58,49522.0,44.1527,44.1726,44.123,44.1726,49522.0
2022-04-28 13:40:00,44.59,44.6,44.53,44.55,46654.0,44.1825,44.1924,44.123,44.1428,46654.0
2022-04-28 13:50:00,44.55,44.56,44.49,44.53,145197.0,44.1428,44.1527,44.0834,44.123,145197.0
2022-04-28 14:00:00,44.54,44.55,44.52,44.53,82136.0,44.1329,44.1428,44.1131,44.123,82136.0
2022-04-28 14:10:00,44.54,44.56,44.5,44.54,77472.0,44.1329,44.1527,44.0933,44.1329,77472.0
2022-04-28 14:20:00,44.54,44.56,44.51,44.54,41647.0,44.1329,44.1527,44.1032,44.1329,41647.0
2022-04-28 14:30:00,44.54,44.56,44.51,44.52,62019.0,44.1329,44.1527,44.1032,44.1131,62019.0
2022-04-28 14:40:00,44.52,44.58,44.52,44.58,64450.0,44.1131,44.1726,44.1131,44.1726,64450.0
2022-04-28 14:50:00,44.58,44.61,44.55,44.56,29201.0,44.1726,44.2023,44.1428,44.1527,29201.0
2022-04-28 15:00:00,44.56,44.6,44.55,44.59,84782.0,44.1527,44.1924,44.1428,44.1825,84782.0
2022-04-28 15:10:00,44.59,44.6,44.55,44.59,70474.0,44.1825,44.1924,44.1428,44.1825,70474.0
2022-04-28 15:20:00,44.59,44.63,44.58,44.58,115074.0,44.1825,44.2221,44.1726,44.1726,115074.0
2022-04-28 15:30:00,44.57,44.58,44.5,44.53,259849.0,44.1626,44.1726,44.0933,44.123,259849.0
2022-04-28 15:40:00,44.53,44.55,44.48,44.51,74000.0,44.123,44.1428,44.0735,44.1032,74000.0
2022-04-28 15:50:00,44.51,44.6,44.47,44.58,207342.0,44.1032,44.1924,44.0636,44.1726,207342.0
2022-04-29 09:30:00,44.06,44.17,44.0,44.13,878656.0,43.6573,43.7663,43.5979,43.7267,878656.0
2022-04-29 09:40:00,44.14,44.16,44.1,44.13,692804.0,43.7366,43.7564,43.6969,43.7267,692804.0
2022-04-29 09:50:00,44.13,44.25,44.09,44.24,258061.0,43.7267,43.8456,43.687,43.8357,258061.0
2022-04-29 10:00:00,44.25,44.27,44.18,44.21,122421.0,43.8456,43.8654,43.7762,43.8059,122421.0
2022-04-29 10:10:00,44.22,44.23,44.07,44.09,163445.0,43.8158,43.8258,43.6672,43.687,163445.0
2022-04-29 10:20:00,44.09,44.12,44.0,44.01,89637.0,43.687,43.7168,43.5979,43.6078,89637.0
2022-04-29 10:30:00,44.0,44.05,43.99,44.02,121576.0,43.5979,43.6474,43.5879,43.6177,121576.0
2022-04-29 10:40:00,44.01,44.05,43.98,44.02,97985.0,43.6078,43.6474,43.578,43.6177,97985.0
2022-04-29 10:50:00,44.02,44.06,43.96,44.05,69835.0,43.6177,43.6573,43.5582,43.6474,69835.0
2022-04-29 11:00:00,44.05,44.06,44.01,44.02,48996.0,43.6474,43.6573,43.6078,43.6177,48996.0
2022-04-29 11:10:00,44.02,44.03,43.99,44.01,54464.0,43.6177,43.6276,43.5879,43.6078,54464.0
2022-04-29 11:20:00,44.01,44.04,43.99,44.0,78443.0,43.6078,43.6375,43.5879,43.5979,78443.0
2022-04-29 11:30:00,44.0,44.07,44.0,44.04,59813.0,43.5979,43.6672,43.5979,43.6375,59813.0
2022-04-29 11:40:00,44.04,44.09,44.04,44.08,71590.0,43.6375,43.687,43.6375,43.6771,71590.0
2022-04-29 11:50:00,44.08,44.1,44.03,44.04,71506.0,43.6771,43.6969,43.6276,43.6375,71506.0
2022-04-29 12:00:00,44.04,44.04,43.96,43.97,80867.0,43.6375,43.6375,43.5582,43.5681,80867.0
2022-04-29 12:10:00,43.97,43.99,43.96,43.97,63463.0,43.5681,43.5879,43.5582,43.5681,63463.0
2022-04-29 12:20:00,43.97,44.0,43.93,43.95,90546.0,43.5681,43.5979,43.5285,43.5483,90546.0
2022-04-29 12:30:00,43.95,43.96,43.92,43.94,136680.0,43.5483,43.5582,43.5186,43.5384,136680.0
2022-04-29 12:40:00,43.94,43.94,43.91,43.91,46604.0,43.5384,43.5384,43.5087,43.5087,46604.0
2022-04-29 12:50:00,43.91,43.91,43.84,43.86,82360.0,43.5087,43.5087,43.4393,43.4591,82360.0
2022-04-29 13:00:00,43.86,43.91,43.86,43.87,40092.0,43.4591,43.5087,43.4591,43.469,40092.0
2022-04-29 13:10:00,43.87,43.92,43.86,43.91,93510.0,43.469,43.5186,43.4591,43.5087,93510.0
2022-04-29 13:20:00,43.91,43.98,43.9,43.94,60692.0,43.5087,43.578,43.4988,43.5384,60692.0
2022-04-29 13:30:00,43.95,44.03,43.95,43.99,55034.0,43.5483,43.6276,43.5483,43.5879,55034.0
2022-04-29 13:40:00,43.99,44.0,43.9,43.92,49438.0,43.5879,43.5979,43.4988,43.5186,49438.0
2022-04-29 13:50:00,43.92,43.95,43.91,43.93,40131.0,43.5186,43.5483,43.5087,43.5285,40131.0
2022-04-29 14:00:00,43.93,43.93,43.86,43.86,53886.0,43.5285,43.5285,43.4591,43.4591,53886.0
2022-04-29 14:10:00,43.86,43.91,43.83,43.87,120035.0,43.4591,43.5087,43.4294,43.469,120035.0
2022-04-29 14:20:00,43.87,43.88,43.85,43.87,44548.0,43.469,43.479,43.4492,43.469,44548.0
2022-04-29 14:30:00,43.87,43.87,43.84,43.84,167014.0,43.469,43.469,43.4393,43.4393,167014.0
2022-04-29 14:40:00,43.84,43.87,43.83,43.83,73218.0,43.4393,43.469,43.4294,43.4294,73218.0
2022-04-29 14:50:00,43.83,43.88,43.83,43.88,65618.0,43.4294,43.479,43.4294,43.479,65618.0
2022-04-29 15:00:00,43.87,43.88,43.83,43.83,76293.0,43.469,43.479,43.4294,43.4294,76293.0
2022-04-29 15:10:00,43.83,43.85,43.78,43.84,95138.0,43.4294,43.4492,43.3799,43.4393,95138.0
2022-04-29 15:20:00,43.84,43.85,43.78,43.78,97175.0,43.4393,43.4492,43.3799,43.3799,97175.0
2022-04-29 15:30:00,43.78,43.82,43.76,43.77,134377.0,43.3799,43.4195,43.36,43.37,134377.0
2022-04-29 15:40:00,43.77,43.8,43.66,43.68,270935.0,43.37,43.3997,43.261,43.2808,270935.0
2022-04-29 15:50:00,43.67,43.69,43.61,43.66,439388.0,43.2709,43.2907,43.2114,43.261,439388.0
2022-05-02 09:30:00,43.8,43.93,43.64,43.72,305271.0,43.3997,43.5285,43.2411,43.3204,305271.0
2022-05-02 09:40:00,43.72,43.89,43.67,43.84,233516.0,43.3204,43.4889,43.2709,43.4393,233516.0
2022-05-02 09:50:00,43.84,43.96,43.8,43.87,96620.0,43.4393,43.5582,43.3997,43.469,96620.0
2022-05-02 10:00:00,43.87,43.96,43.81,43.82,222734.0,43.469,43.5582,43.4096,43.4195,222734.0
2022-05-02 10:10:00,43.82,43.87,43.79,43.86,102042.0,43.4195,43.469,43.3898,43.4591,102042.0
2022-05-02 10:20:00,43.85,43.96,43.83,43.93,92670.0,43.4492,43.5582,43.4294,43.5285,92670.0
2022-05-02 10:30:00,43.93,44.01,43.91,43.93,93404.0,43.5285,43.6078,43.5087,43.5285,93404.0
2022-05-02 10:40:00,43.93,43.98,43.85,43.87,98610.0,43.5285,43.578,43.4492,43.469,98610.0
2022-05-02 10:50:00,43.87,43.87,43.8,43.8,38227.0,43.469,43.469,43.3997,43.3997,38227.0
2022-05-02 11:00:00,43.81,43.81,43.71,43.76,49853.0,43.4096,43.4096,43.3105,43.36,49853.0
2022-05-02 11:10:00,43.75,43.77,43.67,43.68,26430.0,43.3501,43.37,43.2709,43.2808,26430.0
2022-05-02 11:20:00,43.68,43.73,43.64,43.73,904994.0,43.2808,43.3303,43.2411,43.3303,904994.0
2022-05-02 11:30:00,43.74,43.79,43.68,43.72,145742.0,43.3402,43.3898,43.2808,43.3204,145742.0
2022-05-02 11:40:00,43.71,43.77,43.68,43.72,54789.0,43.3105,43.37,43.2808,43.3204,54789.0
2022-05-02 11:50:00,43.72,43.79,43.72,43.79,48040.0,43.3204,43.3898,43.3204,43.3898,48040.0
2022-05-02 12:00:00,43.78,43.83,43.69,43.74,45608.0,43.3799,43.4294,43.2907,43.3402,45608.0
2022-05-02 12:10:00,43.75,43.83,43.74,43.83,43334.0,43.3501,43.4294,43.3402,43.4294,43334.0
2022-05-02 12:20:00,43.82,43.87,43.79,43.82,132501.0,43.4195,43.469,43.3898,43.4195,132501.0
2022-05-02 12:30:00,43.83,43.84,43.77,43.77,43506.0,43.4294,43.4393,43.37,43.37,43506.0
2022-05-02 12:40:00,43.77,43.79,43.73,43.75,28955.0,43.37,43.3898,43.3303,43.3501,28955.0
2022-05-02 12:50:00,43.74,43.75,43.64,43.66,27478.0,43.3402,43.3501,43.2411,43.261,27478.0
2022-05-02 13:00:00,43.66,43.72,43.61,43.69,74656.0,43.261,43.3204,43.2114,43.2907,74656.0
2022-05-02 13:10:00,43.69,43.72,43.66,43.68,101075.0,43.2907,43.3204,43.261,43.2808,101075.0
2022-05-02 13:20:00,43.67,43.68,43.62,43.64,17538.0,43.2709,43.2808,43.2213,43.2411,17538.0
2022-05-02 13:30:00,43.64,43.68,43.63,43.64,101878.0,43.2411,43.2808,43.2312,43.2411,101878.0
2022-05-02 13:40:00,43.65,43.66,43.56,43.58,119370.0,43.2511,43.261,43.1619,43.1817,119370.0
2022-05-02 13:50:00,43.57,43.61,43.56,43.61,122881.0,43.1718,43.2114,43.1619,43.2114,122881.0
2022-05-02 14:00:00,43.6,43.66,43.57,43.6,77669.0,43.2015,43.261,43.1718,43.2015,77669.0
2022-05-02 14:10:00,43.59,43.59,43.45,43.47,136817.0,43.1916,43.1916,43.0529,43.0727,136817.0
2022-05-02 14:20:00,43.47,43.51,43.45,43.49,301140.0,43.0727,43.1123,43.0529,43.0925,301140.0
2022-05-02 14:30:00,43.49,43.54,43.47,43.52,72906.0,43.0925,43.1421,43.0727,43.1222,72906.0
2022-05-02 14:40:00,43.51,43.56,43.44,43.53,73458.0,43.1123,43.1619,43.043,43.1321,73458.0
2022-05-02 14:50:00,43.53,43.6,43.49,43.51,69228.0,43.1321,43.2015,43.0925,43.1123,69228.0
2022-05-02 15:00:00,43.52,43.68,43.51,43.66,68525.0,43.1222,43.2808,43.1123,43.261,68525.0
2022-05-02 15:10:00,43.66,43.78,43.66,43.75,114412.0,43.261,43.3799,43.261,43.3501,114412.0
2022-05-02 15:20:00,43.76,43.83,43.75,43.81,100373.0,43.36,43.4294,43.3501,43.4096,100373.0
2022-05-02 15:30:00,43.81,43.88,43.81,43.83,89296.0,43.4096,43.479,43.4096,43.4294,89296.0
2022-05-02 15:40:00,43.85,43.89,43.79,43.87,86161.0,43.4492,43.4889,43.3898,43.469,86161.0
2022-05-02 15:50:00,43.87,43.92,43.85,43.86,605242.0,43.469,43.5186,43.4492,43.4591,605242.0
2022-05-03 09:30:00,43.81,43.81,43.67,43.69,291921.0,43.4096,43.4096,43.2709,43.2907,291921.0
2022-05-03 09:40:00,43.7,43.72,43.61,43.69,70727.0,43.3006,43.3204,43.2114,43.2907,70727.0
2022-05-03 09:50:00,43.68,43.72,43.65,43.7,146823.0,43.2808,43.3204,43.2511,43.3006,146823.0
2022-05-03 10:00:00,43.7,43.74,43.63,43.64,122300.0,43.3006,43.3402,43.2312,43.2411,122300.0
2022-05-03 10:10:00,43.64,43.69,43.61,43.69,64864.0,43.2411,43.2907,43.2114,43.2907,64864.0
2022-05-03 10:20:00,43.68,43.76,43.66,43.76,68368.0,43.2808,43.36,43.261,43.36,68368.0
2022-05-03 10:30:00,43.76,43.8,43.72,43.73,86086.0,43.36,43.3997,43.3204,43.3303,86086.0
2022-05-03 10:40:00,43.73,43.74,43.66,43.66,70710.0,43.3303,43.3402,43.261,43.261,70710.0
2022-05-03 10:50:00,43.66,43.73,43.65,43.73,71572.0,43.261,43.3303,43.2511,43.3303,71572.0
2022-05-03 11:00:00,43.73,43.82,43.72,43.81,44097.0,43.3303,43.4195,43.3204,43.4096,44097.0
2022-05-03 11:10:00,43.82,43.84,43.77,43.8,44988.0,43.4195,43.4393,43.37,43.3997,44988.0
2022-05-03 11:20:00,43.8,43.85,43.79,43.8,61511.0,43.3997,43.4492,43.3898,43.3997,61511.0
2022-05-03 11:30:00,43.81,43.87,43.8,43.82,78875.0,43.4096,43.469,43.3997,43.4195,78875.0
2022-05-03 11:40:00,43.83,43.83,43.79,43.82,38342.0,43.4294,43.4294,43.3898,43.4195,38342.0
2022-05-03 11:50:00,43.81,43.83,43.79,43.83,25118.0,43.4096,43.4294,43.3898,43.4294,25118.0
2022-05-03 12:00:00,43.83,43.84,43.71,43.72,107974.0,43.4294,43.4393,43.3105,43.3204,107974.0
2022-05-03 12:10:00,43.72,43.79,43.71,43.78,100068.0,43.3204,43.3898,43.3105,43.3799,100068.0
2022-05-03 12:20:00,43.78,43.83,43.78,43.79,53225.0,43.3799,43.4294,43.3799,43.3898,53225.0
2022-05-03 12:30:00,43.79,43.83,43.76,43.8,44679.0,43.3898,43.4294,43.36,43.3997,44679.0
2022-05-03 12:40:00,43.8,43.84,43.78,43.8,39881.0,43.3997,43.4393,43.3799,43.3997,39881.0
2022-05-03 12:50:00,43.8,43.82,43.77,43.81,33384.0,43.3997,43.4195,43.37,43.4096,33384.0
2022-05-03 13:00:00,43.81,43.9,43.81,43.9,50204.0,43.4096,43.4988,43.4096,43.4988,50204.0
2022-05-03 13:10:00,43.89,43.93,43.88,43.91,35841.0,43.4889,43.5285,43.479,43.5087,35841.0
2022-05-03 13:20:00,43.91,43.93,43.86,43.88,38586.0,43.5087,43.5285,43.4591,43.479,38586.0
2022-05-03 13:30:00,43.88,43.9,43.87,43.9,26251.0,43.479,43.4988,43.469,43.4988,26251.0
2022-05-03 13:40:00,43.9,43.91,43.88,43.89,26701.0,43.4988,43.5087,43.479,43.4889,26701.0
2022-05-03 13:50:00,43.89,43.9,43.86,43.87,26939.0,43.4889,43.4988,43.4591,43.469,26939.0
2022-05-03 14:00:00,43.87,43.87,43.81,43.84,239226.0,43.469,43.469,43.4096,43.4393,239226.0
2022-05-03 14:10:00,43.84,43.84,43.74,43.75,55794.0,43.4393,43.4393,43.3402,43.3501,55794.0
2022-05-03 14:20:00,43.76,43.76,43.73,43.73,45623.0,43.36,43.36,43.3303,43.3303,45623.0
2022-05-03 14:30:00,43.74,43.81,43.73,43.74,76094.0,43.3402,43.4096,43.3303,43.3402,76094.0
2022-05-03 14:40:00,43.75,43.82,43.7,43.8,81974.0,43.3501,43.4195,43.3006,43.3997,81974.0
2022-05-03 14:50:00,43.81,43.9,43.81,43.89,39418.0,43.4096,43.4988,43.4096,43.4889,39418.0
2022-05-03 15:00:00,43.9,43.94,43.87,43.92,73066.0,43.4988,43.5384,43.469,43.5186,73066.0
2022-05-03 15:10:00,43.93,43.94,43.87,43.88,28327.0,43.5285,43.5384,43.469,43.479,28327.0
2022-05-03 15:20:00,43.89,43.92,43.85,43.87,93278.0,43.4889,43.5186,43.4492,43.469,93278.0
2022-05-03 15:30:00,43.86,43.87,43.81,43.82,84711.0,43.4591,43.469,43.4096,43.4195,84711.0
2022-05-03 15:40:00,43.81,43.87,43.79,43.83,114551.0,43.4096,43.469,43.3898,43.4294,114551.0
2022-05-03 15:50:00,43.83,43.94,43.81,43.93,441316.0,43.4294,43.5384,43.4096,43.5285,441316.0
2022-05-04 09:30:00,43.11,43.14,43.05,43.09,132016.0,42.716,42.7457,42.6565,42.6962,132016.0
2022-05-04 09:40:00,43.09,43.13,43.07,43.1,511563.0,42.6962,42.7358,42.6764,42.7061,511563.0
2022-05-04 09:50:00,43.1,43.1,43.06,43.07,179893.0,42.7061,42.7061,42.6664,42.6764,179893.0
2022-05-04 10:00:00,43.05,43.07,43.01,43.02,92782.0,42.6565,42.6764,42.6169,42.6268,92782.0
2022-05-04 10:10:00,43.02,43.06,43.01,43.04,82278.0,42.6268,42.6664,42.6169,42.6466,82278.0
2022-05-04 10:20:00,43.04,43.07,43.03,43.06,78019.0,42.6466,42.6764,42.6367,42.6664,78019.0
2022-05-04 10:30:00,43.05,43.06,43.0,43.05,36753.0,42.6565,42.6664,42.607,42.6565,36753.0
2022-05-04 10:40:00,43.05,43.07,43.03,43.04,61050.0,42.6565,42.6764,42.6367,42.6466,61050.0
2022-05-04 10:50:00,43.04,43.06,43.02,43.05,41799.0,42.6466,42.6664,42.6268,42.6565,41799.0
2022-05-04 11:00:00,43.04,43.05,43.01,43.04,21078.0,42.6466,42.6565,42.6169,42.6466,21078.0
2022-05-04 11:10:00,43.04,43.05,42.99,43.01,164605.0,42.6466,42.6565,42.5971,42.6169,164605.0
2022-05-04 11:20:00,43.01,43.02,42.99,43.0,201520.0,42.6169,42.6268,42.5971,42.607,201520.0
2022-05-04 11:30:00,43.01,43.01,42.96,42.99,178956.0,42.6169,42.6169,42.5674,42.5971,178956.0
2022-05-04 11:40:00,42.99,43.04,42.98,43.03,92340.0,42.5971,42.6466,42.5872,42.6367,92340.0
2022-05-04 11:50:00,43.04,43.06,43.02,43.05,46006.0,42.6466,42.6664,42.6268,42.6565,46006.0
2022-05-04 12:00:00,43.05,43.06,43.02,43.05,40456.0,42.6565,42.6664,42.6268,42.6565,40456.0
2022-05-04 12:10:00,43.05,43.08,43.03,43.08,117433.0,42.6565,42.6863,42.6367,42.6863,117433.0
2022-05-04 12:20:00,43.08,43.14,43.07,43.14,105617.0,42.6863,42.7457,42.6764,42.7457,105617.0
2022-05-04 12:30:00,43.14,43.15,43.12,43.15,48614.0,42.7457,42.7556,42.7259,42.7556,48614.0
2022-05-04 12:40:00,43.15,43.15,43.1,43.12,59532.0,42.7556,42.7556,42.7061,42.7259,59532.0
2022-05-04 12:50:00,43.11,43.16,43.09,43.16,130961.0,42.716,42.7655,42.6962,42.7655,130961.0
2022-05-04 13:00:00,43.16,43.17,43.12,43.13,135126.0,42.7655,42.7754,42.7259,42.7358,135126.0
2022-05-04 13:10:00,43.12,43.12,43.09,43.1,34609.0,42.7259,42.7259,42.6962,42.7061,34609.0
2022-05-04 13:20:00,43.11,43.12,43.09,43.11,54831.0,42.716,42.7259,42.6962,42.716,54831.0
2022-05-04 13:30:00,43.11,43.13,43.08,43.09,36990.0,42.716,42.7358,42.6863,42.6962,36990.0
2022-05-04 13:40:00,43.09,43.12,43.09,43.09,48094.0,42.6962,42.7259,42.6962,42.6962,48094.0
2022-05-04 13:50:00,43.08,43.18,43.07,43.13,86599.0,42.6863,42.7853,42.6764,42.7358,86599.0
2022-05-04 14:00:00,43.09,43.3,43.06,43.14,199271.0,42.6962,42.9043,42.6664,42.7457,199271.0
2022-05-04 14:10:00,43.13,43.15,43.0,43.03,125271.0,42.7358,42.7556,42.607,42.6367,125271.0
2022-05-04 14:20:00,43.02,43.21,43.01,43.18,148674.0,42.6268,42.8151,42.6169,42.7853,148674.0
2022-05-04 14:30:00,43.19,43.19,42.88,43.02,399708.0,42.7953,42.7953,42.4881,42.6268,399708.0
2022-05-04 14:40:00,43.02,43.46,42.99,43.38,235700.0,42.6268,43.0628,42.5971,42.9835,235700.0
2022-05-04 14:50:00,43.39,43.66,43.39,43.63,269034.0,42.9934,43.261,42.9934,43.2312,269034.0
2022-05-04 15:00:00,43.65,43.73,43.56,43.68,287101.0,43.2511,43.3303,43.1619,43.2808,287101.0
2022-05-04 15:10:00,43.68,43.83,43.68,43.73,286399.0,43.2808,43.4294,43.2808,43.3303,286399.0
2022-05-04 15:20:00,43.73,43.8,43.71,43.77,250702.0,43.3303,43.3997,43.3105,43.37,250702.0
2022-05-04 15:30:00,43.77,43.88,43.76,43.85,153767.0,43.37,43.479,43.36,43.4492,153767.0
2022-05-04 15:40:00,43.84,43.94,43.8,43.94,178912.0,43.4393,43.5384,43.3997,43.5384,178912.0
2022-05-04 15:50:00,43.94,43.94,43.83,43.84,393736.0,43.5384,43.5384,43.4294,43.4393,393736.0
2022-05-05 09:30:00,43.22,43.22,43.08,43.09,139829.0,42.825,42.825,42.6863,42.6962,139829.0
2022-05-05 09:40:00,43.09,43.13,42.99,43.0,93968.0,42.6962,42.7358,42.5971,42.607,93968.0
2022-05-05 09:50:00,43.0,43.01,42.93,42.97,171237.0,42.607,42.6169,42.5376,42.5773,171237.0
2022-05-05 10:00:00,42.96,42.96,42.83,42.85,159810.0,42.5674,42.5674,42.4385,42.4584,159810.0
2022-05-05 10:10:00,42.85,42.86,42.77,42.82,180488.0,42.4584,42.4683,42.3791,42.4286,180488.0
2022-05-05 10:20:00,42.82,42.83,42.75,42.77,76581.0,42.4286,42.4385,42.3593,42.3791,76581.0
2022-05-05 10:30:00,42.77,42.79,42.71,42.72,110892.0,42.3791,42.3989,42.3196,42.3296,110892.0
2022-05-05 10:40:00,42.72,42.75,42.63,42.64,128332.0,42.3296,42.3593,42.2404,42.2503,128332.0
2022-05-05 10:50:00,42.63,42.67,42.61,42.66,94640.0,42.2404,42.28,42.2206,42.2701,94640.0
2022-05-05 11:00:00,42.65,42.68,42.48,42.51,105030.0,42.2602,42.2899,42.0917,42.1215,105030.0
2022-05-05 11:10:00,42.51,42.51,42.43,42.44,66099.0,42.1215,42.1215,42.0422,42.0521,66099.0
2022-05-05 11:20:00,42.44,42.44,42.36,42.44,361186.0,42.0521,42.0521,41.9728,42.0521,361186.0
2022-05-05 11:30:00,42.44,42.51,42.43,42.46,115500.0,42.0521,42.1215,42.0422,42.0719,115500.0
2022-05-05 11:40:00,42.46,42.48,42.38,42.41,70365.0,42.0719,42.0917,41.9927,42.0224,70365.0
2022-05-05 11:50:00,42.41,42.41,42.3,42.32,70752.0,42.0224,42.0224,41.9134,41.9332,70752.0
2022-05-05 12:00:00,42.31,42.38,42.26,42.37,62501.0,41.9233,41.9927,41.8738,41.9828,62501.0
2022-05-05 12:10:00,42.37,42.41,42.33,42.39,89907.0,41.9828,42.0224,41.9431,42.0026,89907.0
2022-05-05 12:20:00,42.4,42.42,42.33,42.4,96201.0,42.0125,42.0323,41.9431,42.0125,96201.0
2022-05-05 12:30:00,42.4,42.45,42.33,42.36,126767.0,42.0125,42.062,41.9431,41.9728,126767.0
2022-05-05 12:40:00,42.36,42.37,42.31,42.32,118513.0,41.9728,41.9828,41.9233,41.9332,118513.0
2022-05-05 12:50:00,42.32,42.42,42.32,42.42,117238.0,41.9332,42.0323,41.9332,42.0323,117238.0
2022-05-05 13:00:00,42.42,42.53,42.42,42.5,178291.0,42.0323,42.1413,42.0323,42.1116,178291.0
2022-05-05 13:10:00,42.5,42.5,42.39,42.45,64038.0,42.1116,42.1116,42.0026,42.062,64038.0
2022-05-05 13:20:00,42.44,42.47,42.42,42.45,42471.0,42.0521,42.0818,42.0323,42.062,42471.0
2022-05-05 13:30:00,42.45,42.51,42.39,42.45,105571.0,42.062,42.1215,42.0026,42.062,105571.0
2022-05-05 13:40:00,42.44,42.5,42.41,42.42,45877.0,42.0521,42.1116,42.0224,42.0323,45877.0
2022-05-05 13:50:00,42.41,42.41,42.35,42.38,65169.0,42.0224,42.0224,41.9629,41.9927,65169.0
2022-05-05 14:00:00,42.39,42.42,42.35,42.39,58668.0,42.0026,42.0323,41.9629,42.0026,58668.0
2022-05-05 14:10:00,42.4,42.47,42.36,42.46,93536.0,42.0125,42.0818,41.9728,42.0719,93536.0
2022-05-05 14:20:00,42.47,42.48,42.32,42.33,81030.0,42.0818,42.0917,41.9332,41.9431,81030.0
2022-05-05 14:30:00,42.33,42.37,42.32,42.37,71983.0,41.9431,41.9828,41.9332,41.9828,71983.0
2022-05-05 14:40:00,42.37,42.42,42.34,42.41,93110.0,41.9828,42.0323,41.953,42.0224,93110.0
2022-05-05 14:50:00,42.41,42.48,42.39,42.41,102348.0,42.0224,42.0917,42.0026,42.0224,102348.0
2022-05-05 15:00:00,42.41,42.43,42.33,42.36,124516.0,42.0224,42.0422,41.9431,41.9728,124516.0
2022-05-05 15:10:00,42.36,42.38,42.3,42.35,295767.0,41.9728,41.9927,41.9134,41.9629,295767.0
2022-05-05 15:20:00,42.36,42.4,42.32,42.34,196938.0,41.9728,42.0125,41.9332,41.953,196938.0
2022-05-05 15:30:00,42.34,42.47,42.31,42.45,236257.0,41.953,42.0818,41.9233,42.062,236257.0
2022-05-05 15:40:00,42.45,42.5,42.4,42.41,281812.0,42.062,42.1116,42.0125,42.0224,281812.0
2022-05-05 15:50:00,42.41,42.64,42.4,42.62,1148472.0,42.0224,42.2503,42.0125,42.2305,1148472.0
2022-05-06 09:30:00,42.1,42.1,41.85,41.87,171082.0,41.7152,41.7152,41.4675,41.4873,171082.0
2022-05-06 09:40:00,41.86,41.94,41.76,41.87,190623.0,41.4774,41.5567,41.3783,41.4873,190623.0
2022-05-06 09:50:00,41.87,41.91,41.8,41.84,120473.0,41.4873,41.527,41.418,41.4576,120473.0
2022-05-06 10:00:00,41.84,42.07,41.83,41.94,138103.0,41.4576,41.6855,41.4477,41.5567,138103.0
2022-05-06 10:10:00,41.93,42.12,41.9,42.04,112575.0,41.5468,41.735,41.517,41.6558,112575.0
2022-05-06 10:20:00,42.05,42.11,41.98,41.99,89314.0,41.6657,41.7251,41.5963,41.6062,89314.0
2022-05-06 10:30:00,41.98,42.01,41.89,41.95,113615.0,41.5963,41.626,41.5071,41.5666,113615.0
2022-05-06 10:40:00,41.95,42.12,41.92,42.1,168617.0,41.5666,41.735,41.5369,41.7152,168617.0
2022-05-06 10:50:00,42.12,42.2,42.07,42.18,85020.0,41.735,41.8143,41.6855,41.7945,85020.0
2022-05-06 11:00:00,42.17,42.19,42.08,42.13,65152.0,41.7846,41.8044,41.6954,41.7449,65152.0
2022-05-06 11:10:00,42.13,42.2,42.08,42.17,44171.0,41.7449,41.8143,41.6954,41.7846,44171.0
2022-05-06 11:20:00,42.17,42.24,42.16,42.18,63834.0,41.7846,41.8539,41.7747,41.7945,63834.0
2022-05-06 11:30:00,42.2,42.2,42.05,42.05,67734.0,41.8143,41.8143,41.6657,41.6657,67734.0
2022-05-06 11:40:00,42.06,42.11,42.06,42.1,46865.0,41.6756,41.7251,41.6756,41.7152,46865.0
2022-05-06 11:50:00,42.1,42.16,42.03,42.05,44141.0,41.7152,41.7747,41.6459,41.6657,44141.0
2022-05-06 12:00:00,42.04,42.24,42.03,42.17,106023.0,41.6558,41.8539,41.6459,41.7846,106023.0
2022-05-06 12:10:00,42.18,42.18,42.08,42.11,91956.0,41.7945,41.7945,41.6954,41.7251,91956.0
2022-05-06 12:20:00,42.09,42.21,42.09,42.19,67734.0,41.7053,41.8242,41.7053,41.8044,67734.0
2022-05-06 12:30:00,42.19,42.22,42.12,42.19,61046.0,41.8044,41.8341,41.735,41.8044,61046.0
2022-05-06 12:40:00,42.19,42.21,42.15,42.19,77636.0,41.8044,41.8242,41.7648,41.8044,77636.0
2022-05-06 12:50:00,42.18,42.28,42.13,42.27,51319.0,41.7945,41.8936,41.7449,41.8837,51319.0
2022-05-06 13:00:00,42.27,42.3,42.22,42.24,53223.0,41.8837,41.9134,41.8341,41.8539,53223.0
2022-05-06 13:10:00,42.24,42.25,42.14,42.14,27791.0,41.8539,41.8638,41.7549,41.7549,27791.0
2022-05-06 13:20:00,42.13,42.22,42.12,42.18,36664.0,41.7449,41.8341,41.735,41.7945,36664.0
2022-05-06 13:30:00,42.18,42.24,42.12,42.16,39231.0,41.7945,41.8539,41.735,41.7747,39231.0
2022-05-06 13:40:00,42.16,42.21,42.13,42.17,49564.0,41.7747,41.8242,41.7449,41.7846,49564.0
2022-05-06 13:50:00,42.18,42.18,42.1,42.12,22236.0,41.7945,41.7945,41.7152,41.735,22236.0
2022-05-06 14:00:00,42.12,42.14,42.04,42.05,44992.0,41.735,41.7549,41.6558,41.6657,44992.0
2022-05-06 14:10:00,42.05,42.13,42.04,42.09,33579.0,41.6657,41.7449,41.6558,41.7053,33579.0
2022-05-06 14:20:00,42.09,42.1,42.03,42.05,74195.0,41.7053,41.7152,41.6459,41.6657,74195.0
2022-05-06 14:30:00,42.05,42.07,42.01,42.03,128394.0,41.6657,41.6855,41.626,41.6459,128394.0
2022-05-06 14:40:00,42.04,42.08,42.0,42.08,137403.0,41.6558,41.6954,41.6161,41.6954,137403.0
2022-05-06 14:50:00,42.09,42.13,42.04,42.04,78314.0,41.7053,41.7449,41.6558,41.6558,78314.0
2022-05-06 15:00:00,42.04,42.05,41.98,42.0,48054.0,41.6558,41.6657,41.5963,41.6161,48054.0
2022-05-06 15:10:00,42.02,42.03,41.96,42.01,71453.0,41.636,41.6459,41.5765,41.626,71453.0
2022-05-06 15:20:00,42.01,42.03,41.96,42.02,55312.0,41.626,41.6459,41.5765,41.636,55312.0
2022-05-06 15:30:00,42.01,42.17,42.0,42.15,130426.0,41.626,41.7846,41.6161,41.7648,130426.0
2022-05-06 15:40:00,42.16,42.19,42.09,42.15,123810.0,41.7747,41.8044,41.7053,41.7648,123810.0
2022-05-06 15:50:00,42.15,42.2,42.09,42.09,334417.0,41.7648,41.8143,41.7053,41.7053,334417.0
2022-05-09 09:30:00,41.63,41.73,41.54,41.69,235851.0,41.2495,41.3486,41.1603,41.309,235851.0
2022-05-09 09:40:00,41.68,41.7,41.54,41.58,137553.0,41.2991,41.3189,41.1603,41.2,137553.0
2022-05-09 09:50:00,41.59,41.68,41.55,41.58,211168.0,41.2099,41.2991,41.1702,41.2,211168.0
2022-05-09 10:00:00,41.58,41.63,41.51,41.53,97725.0,41.2,41.2495,41.1306,41.1504,97725.0
2022-05-09 10:10:00,41.53,41.67,41.52,41.59,158106.0,41.1504,41.2891,41.1405,41.2099,158106.0
2022-05-09 10:20:00,41.58,41.62,41.54,41.55,330068.0,41.2,41.2396,41.1603,41.1702,330068.0
2022-05-09 10:30:00,41.54,41.55,41.48,41.48,54996.0,41.1603,41.1702,41.1009,41.1009,54996.0
2022-05-09 10:40:00,41.49,41.59,41.48,41.56,117647.0,41.1108,41.2099,41.1009,41.1802,117647.0
2022-05-09 10:50:00,41.56,41.57,41.46,41.46,85387.0,41.1802,41.1901,41.0811,41.0811,85387.0
2022-05-09 11:00:00,41.45,41.5,41.41,41.44,98903.0,41.0712,41.1207,41.0315,41.0613,98903.0
2022-05-09 11:10:00,41.45,41.49,41.44,41.46,105660.0,41.0712,41.1108,41.0613,41.0811,105660.0
2022-05-09 11:20:00,41.45,41.46,41.35,41.35,196955.0,41.0712,41.0811,40.9721,40.9721,196955.0
2022-05-09 11:30:00,41.35,41.46,41.33,41.46,126960.0,40.9721,41.0811,40.9523,41.0811,126960.0
2022-05-09 11:40:00,41.46,41.54,41.44,41.52,50432.0,41.0811,41.1603,41.0613,41.1405,50432.0
2022-05-09 11:50:00,41.53,41.59,41.53,41.58,55679.0,41.1504,41.2099,41.1504,41.2,55679.0
2022-05-09 12:00:00,41.58,41.65,41.51,41.63,121075.0,41.2,41.2693,41.1306,41.2495,121075.0
2022-05-09 12:10:00,41.63,41.72,41.63,41.67,33820.0,41.2495,41.3387,41.2495,41.2891,33820.0
2022-05-09 12:20:00,41.67,41.7,41.63,41.65,22506.0,41.2891,41.3189,41.2495,41.2693,22506.0
2022-05-09 12:30:00,41.65,41.68,41.55,41.55,35844.0,41.2693,41.2991,41.1702,41.1702,35844.0
2022-05-09 12:40:00,41.55,41.57,41.52,41.54,73333.0,41.1702,41.1901,41.1405,41.1603,73333.0
2022-05-09 12:50:00,41.53,41.54,41.48,41.49,18892.0,41.1504,41.1603,41.1009,41.1108,18892.0
2022-05-09 13:00:00,41.48,41.51,41.46,41.5,37359.0,41.1009,41.1306,41.0811,41.1207,37359.0
2022-05-09 13:10:00,41.5,41.5,41.45,41.5,30788.0,41.1207,41.1207,41.0712,41.1207,30788.0
2022-05-09 13:20:00,41.48,41.54,41.46,41.53,77229.0,41.1009,41.1603,41.0811,41.1504,77229.0
2022-05-09 13:30:00,41.53,41.55,41.42,41.44,38090.0,41.1504,41.1702,41.0414,41.0613,38090.0
2022-05-09 13:40:00,41.45,41.55,41.44,41.51,44158.0,41.0712,41.1702,41.0613,41.1306,44158.0
2022-05-09 13:50:00,41.51,41.51,41.43,41.49,38701.0,41.1306,41.1306,41.0513,41.1108,38701.0
2022-05-09 14:00:00,41.49,41.53,41.46,41.48,66717.0,41.1108,41.1504,41.0811,41.1009,66717.0
2022-05-09 14:10:00,41.47,41.57,41.46,41.54,68388.0,41.091,41.1901,41.0811,41.1603,68388.0
2022-05-09 14:20:00,41.55,41.55,41.46,41.5,151943.0,41.1702,41.1702,41.0811,41.1207,151943.0
2022-05-09 14:30:00,41.5,41.53,41.45,41.48,98231.0,41.1207,41.1504,41.0712,41.1009,98231.0
2022-05-09 14:40:00,41.48,41.54,41.46,41.48,48666.0,41.1009,41.1603,41.0811,41.1009,48666.0
2022-05-09 14:50:00,41.47,41.57,41.45,41.54,59051.0,41.091,41.1901,41.0712,41.1603,59051.0
2022-05-09 15:00:00,41.55,41.61,41.52,41.53,64798.0,41.1702,41.2297,41.1405,41.1504,64798.0
2022-05-09 15:10:00,41.54,41.6,41.51,41.54,155002.0,41.1603,41.2198,41.1306,41.1603,155002.0
2022-05-09 15:20:00,41.55,41.55,41.44,41.45,70443.0,41.1702,41.1702,41.0613,41.0712,70443.0
2022-05-09 15:30:00,41.45,41.45,41.38,41.41,64692.0,41.0712,41.0712,41.0018,41.0315,64692.0
2022-05-09 15:40:00,41.41,41.41,41.34,41.36,84048.0,41.0315,41.0315,40.9622,40.982,84048.0
2022-05-09 15:50:00,41.36,41.42,41.31,41.37,320197.0,40.982,41.0414,40.9324,40.9919,320197.0
2022-05-10 09:30:00,41.5,41.53,41.36,41.37,507957.0,41.1207,41.1504,40.982,40.9919,507957.0
2022-05-10 09:40:00,41.36,41.37,41.17,41.17,277028.0,40.982,40.9919,40.7937,40.7937,277028.0
2022-05-10 09:50:00,41.17,41.26,41.16,41.23,250779.0,40.7937,40.8829,40.7838,40.8532,250779.0
2022-05-10 10:00:00,41.24,41.26,41.18,41.19,207131.0,40.8631,40.8829,40.8036,40.8135,207131.0
2022-05-10 10:10:00,41.19,41.25,41.16,41.23,189464.0,40.8135,40.873,40.7838,40.8532,189464.0
2022-05-10 10:20:00,41.23,41.24,41.11,41.14,72554.0,40.8532,40.8631,40.7343,40.764,72554.0
2022-05-10 10:30:00,41.14,41.15,41.06,41.06,39079.0,40.764,40.7739,40.6847,40.6847,39079.0
2022-05-10 10:40:00,41.05,41.06,40.95,40.96,54834.0,40.6748,40.6847,40.5757,40.5856,54834.0
2022-05-10 10:50:00,40.96,41.01,40.93,40.97,136372.0,40.5856,40.6352,40.5559,40.5955,136372.0
2022-05-10 11:00:00,40.97,41.0,40.84,40.84,73984.0,40.5955,40.6253,40.4667,40.4667,73984.0
2022-05-10 11:10:00,40.84,40.93,40.83,40.93,180194.0,40.4667,40.5559,40.4568,40.5559,180194.0
2022-05-10 11:20:00,40.93,40.94,40.8,40.87,200147.0,40.5559,40.5658,40.4271,40.4965,200147.0
2022-05-10 11:30:00,40.87,40.96,40.82,40.95,173631.0,40.4965,40.5856,40.4469,40.5757,173631.0
2022-05-10 11:40:00,40.95,40.97,40.86,40.87,69123.0,40.5757,40.5955,40.4866,40.4965,69123.0
2022-05-10 11:50:00,40.86,40.89,40.81,40.86,63408.0,40.4866,40.5163,40.437,40.4866,63408.0
2022-05-10 12:00:00,40.86,40.91,40.82,40.82,99727.0,40.4866,40.5361,40.4469,40.4469,99727.0
2022-05-10 12:10:00,40.83,40.89,40.81,40.84,97441.0,40.4568,40.5163,40.437,40.4667,97441.0
2022-05-10 12:20:00,40.83,40.85,40.8,40.82,58696.0,40.4568,40.4766,40.4271,40.4469,58696.0
2022-05-10 12:30:00,40.82,40.85,40.75,40.8,73297.0,40.4469,40.4766,40.3776,40.4271,73297.0
2022-05-10 12:40:00,40.79,40.9,40.79,40.87,60086.0,40.4172,40.5262,40.4172,40.4965,60086.0
2022-05-10 12:50:00,40.86,40.86,40.8,40.82,88590.0,40.4866,40.4866,40.4271,40.4469,88590.0
2022-05-10 13:00:00,40.82,40.92,40.8,40.92,169380.0,40.4469,40.546,40.4271,40.546,169380.0
2022-05-10 13:10:00,40.92,40.92,40.8,40.8,153518.0,40.546,40.546,40.4271,40.4271,153518.0
2022-05-10 13:20:00,40.81,40.92,40.77,40.92,71425.0,40.437,40.546,40.3974,40.546,71425.0
2022-05-10 13:30:00,40.92,41.08,40.92,41.07,119636.0,40.546,40.7045,40.546,40.6946,119636.0
2022-05-10 13:40:00,41.07,41.15,41.06,41.15,52349.0,40.6946,40.7739,40.6847,40.7739,52349.0
2022-05-10 13:50:00,41.15,41.18,41.12,41.18,152800.0,40.7739,40.8036,40.7442,40.8036,152800.0
2022-05-10 14:00:00,41.17,41.2,41.14,41.15,51751.0,40.7937,40.8234,40.764,40.7739,51751.0
2022-05-10 14:10:00,41.15,41.19,41.08,41.15,58526.0,40.7739,40.8135,40.7045,40.7739,58526.0
2022-05-10 14:20:00,41.15,41.17,41.05,41.09,61036.0,40.7739,40.7937,40.6748,40.7145,61036.0
2022-05-10 14:30:00,41.08,41.11,41.06,41.07,37368.0,40.7045,40.7343,40.6847,40.6946,37368.0
2022-05-10 14:40:00,41.06,41.16,41.03,41.12,81031.0,40.6847,40.7838,40.655,40.7442,81031.0
2022-05-10 14:50:00,41.11,41.14,41.04,41.11,93461.0,40.7343,40.764,40.6649,40.7343,93461.0
2022-05-10 15:00:00,41.11,41.18,41.09,41.13,187743.0,40.7343,40.8036,40.7145,40.7541,187743.0
2022-05-10 15:10:00,41.12,41.16,41.1,41.15,80156.0,40.7442,40.7838,40.7244,40.7739,80156.0
2022-05-10 15:20:00,41.15,41.15,41.02,41.04,65657.0,40.7739,40.7739,40.6451,40.6649,65657.0
2022-05-10 15:30:00,41.04,41.04,40.98,41.0,63840.0,40.6649,40.6649,40.6055,40.6253,63840.0
2022-05-10 15:40:00,41.0,41.06,40.96,41.04,208426.0,40.6253,40.6847,40.5856,40.6649,208426.0
2022-05-10 15:50:00,41.03,41.07,40.99,41.05,256781.0,40.655,40.6946,40.6154,40.6748,256781.0
2022-05-11 09:30:00,41.05,41.19,40.94,40.98,98326.0,40.6748,40.8135,40.5658,40.6055,98326.0
2022-05-11 09:40:00,40.96,41.27,40.93,41.24,136753.0,40.5856,40.8928,40.5559,40.8631,136753.0
2022-05-11 09:50:00,41.23,41.3,41.17,41.23,140988.0,40.8532,40.9225,40.7937,40.8532,140988.0
2022-05-11 10:00:00,41.23,41.23,41.01,41.02,321531.0,40.8532,40.8532,40.6352,40.6451,321531.0
2022-05-11 10:10:00,41.03,41.12,40.99,41.1,174813.0,40.655,40.7442,40.6154,40.7244,174813.0
2022-05-11 10:20:00,41.1,41.2,41.05,41.19,117914.0,40.7244,40.8234,40.6748,40.8135,117914.0
2022-05-11 10:30:00,41.19,41.25,41.12,41.22,104851.0,40.8135,40.873,40.7442,40.8433,104851.0
2022-05-11 10:40:00,41.22,41.32,41.22,41.23,69338.0,40.8433,40.9423,40.8433,40.8532,69338.0
2022-05-11 10:50:00,41.21,41.22,41.05,41.1,142036.0,40.8334,40.8433,40.6748,40.7244,142036.0
2022-05-11 11:00:00,41.09,41.12,41.05,41.07,47601.0,40.7145,40.7442,40.6748,40.6946,47601.0
2022-05-11 11:10:00,41.08,41.16,41.02,41.02,64575.0,40.7045,40.7838,40.6451,40.6451,64575.0
2022-05-11 11:20:00,41.02,41.14,41.02,41.11,125274.0,40.6451,40.764,40.6451,40.7343,125274.0
2022-05-11 11:30:00,41.12,41.27,41.09,41.23,145972.0,40.7442,40.8928,40.7145,40.8532,145972.0
2022-05-11 11:40:00,41.22,41.24,41.14,41.16,38445.0,40.8433,40.8631,40.764,40.7838,38445.0
2022-05-11 11:50:00,41.16,41.16,41.09,41.11,23236.0,40.7838,40.7838,40.7145,40.7343,23236.0
2022-05-11 12:00:00,41.1,41.12,41.05,41.08,63826.0,40.7244,40.7442,40.6748,40.7045,63826.0
2022-05-11 12:10:00,41.07,41.08,41.02,41.03,42588.0,40.6946,40.7045,40.6451,40.655,42588.0
2022-05-11 12:20:00,41.01,41.12,40.92,40.94,113483.0,40.6352,40.7442,40.546,40.5658,113483.0
2022-05-11 12:30:00,40.93,40.98,40.9,40.95,55622.0,40.5559,40.6055,40.5262,40.5757,55622.0
2022-05-11 12:40:00,40.94,40.98,40.9,40.94,50264.0,40.5658,40.6055,40.5262,40.5658,50264.0
2022-05-11 12:50:00,40.95,40.95,40.85,40.89,51334.0,40.5757,40.5757,40.4766,40.5163,51334.0
2022-05-11 13:00:00,40.88,40.89,40.82,40.82,116756.0,40.5064,40.5163,40.4469,40.4469,116756.0
2022-05-11 13:10:00,40.83,40.87,40.82,40.84,28947.0,40.4568,40.4965,40.4469,40.4667,28947.0
2022-05-11 13:20:00,40.84,40.85,40.79,40.8,46968.0,40.4667,40.4766,40.4172,40.4271,46968.0
2022-05-11 13:30:00,40.79,40.83,40.75,40.75,44871.0,40.4172,40.4568,40.3776,40.3776,44871.0
2022-05-11 13:40:00,40.75,40.76,40.69,40.72,57194.0,40.3776,40.3875,40.3181,40.3478,57194.0
2022-05-11 13:50:00,40.74,40.76,40.67,40.69,62606.0,40.3676,40.3875,40.2983,40.3181,62606.0
2022-05-11 14:00:00,40.68,40.78,40.68,40.7,92100.0,40.3082,40.4073,40.3082,40.328,92100.0
2022-05-11 14:10:00,40.69,40.77,40.68,40.75,43903.0,40.3181,40.3974,40.3082,40.3776,43903.0
2022-05-11 14:20:00,40.74,40.85,40.7,40.79,78932.0,40.3676,40.4766,40.328,40.4172,78932.0
2022-05-11 14:30:00,40.79,40.85,40.75,40.82,83866.0,40.4172,40.4766,40.3776,40.4469,83866.0
2022-05-11 14:40:00,40.82,40.89,40.79,40.79,86094.0,40.4469,40.5163,40.4172,40.4172,86094.0
2022-05-11 14:50:00,40.81,40.82,40.72,40.73,149298.0,40.437,40.4469,40.3478,40.3577,149298.0
2022-05-11 15:00:00,40.72,40.73,40.66,40.72,169429.0,40.3478,40.3577,40.2884,40.3478,169429.0
2022-05-11 15:10:00,40.71,40.74,40.66,40.73,79215.0,40.3379,40.3676,40.2884,40.3577,79215.0
2022-05-11 15:20:00,40.72,40.75,40.68,40.7,132961.0,40.3478,40.3776,40.3082,40.328,132961.0
2022-05-11 15:30:00,40.7,40.73,40.64,40.64,59279.0,40.328,40.3577,40.2686,40.2686,59279.0
2022-05-11 15:40:00,40.65,40.67,40.61,40.61,309935.0,40.2785,40.2983,40.2388,40.2388,309935.0
2022-05-11 15:50:00,40.62,40.64,40.59,40.62,296556.0,40.2487,40.2686,40.219,40.2487,296556.0
2022-05-12 09:30:00,40.34,40.34,40.14,40.16,60424.0,39.9713,39.9713,39.7731,39.793,60424.0
2022-05-12 09:40:00,40.15,40.38,40.13,40.29,438661.0,39.783,40.0109,39.7632,39.9218,438661.0
2022-05-12 09:50:00,40.28,40.38,40.23,40.27,108540.0,39.9119,40.0109,39.8623,39.9019,108540.0
2022-05-12 10:00:00,40.27,40.42,40.22,40.41,196334.0,39.9019,40.0506,39.8524,40.0407,196334.0
2022-05-12 10:10:00,40.4,40.51,40.37,40.5,187018.0,40.0308,40.1398,40.001,40.1298,187018.0
2022-05-12 10:20:00,40.51,40.62,40.48,40.48,161190.0,40.1398,40.2487,40.11,40.11,161190.0
2022-05-12 10:30:00,40.5,40.55,40.46,40.54,74809.0,40.1298,40.1794,40.0902,40.1695,74809.0
2022-05-12 10:40:00,40.54,40.56,40.47,40.54,88088.0,40.1695,40.1893,40.1001,40.1695,88088.0
2022-05-12 10:50:00,40.55,40.64,40.54,40.61,68047.0,40.1794,40.2686,40.1695,40.2388,68047.0
2022-05-12 11:00:00,40.61,40.7,40.54,40.7,136721.0,40.2388,40.328,40.1695,40.328,136721.0
2022-05-12 11:10:00,40.7,40.71,40.58,40.62,130065.0,40.328,40.3379,40.2091,40.2487,130065.0
2022-05-12 11:20:00,40.63,40.64,40.57,40.6,88945.0,40.2587,40.2686,40.1992,40.2289,88945.0
2022-05-12 11:30:00,40.59,40.61,40.54,40.55,72056.0,40.219,40.2388,40.1695,40.1794,72056.0
2022-05-12 11:40:00,40.57,40.57,40.47,40.48,41101.0,40.1992,40.1992,40.1001,40.11,41101.0
2022-05-12 11:50:00,40.47,40.48,40.4,40.4,46473.0,40.1001,40.11,40.0308,40.0308,46473.0
2022-05-12 12:00:00,40.39,40.41,40.34,40.39,91244.0,40.0208,40.0407,39.9713,40.0208,91244.0
2022-05-12 12:10:00,40.37,40.42,40.36,40.41,39971.0,40.001,40.0506,39.9911,40.0407,39971.0
2022-05-12 12:20:00,40.4,40.49,40.39,40.49,45310.0,40.0308,40.1199,40.0208,40.1199,45310.0
2022-05-12 12:30:00,40.48,40.56,40.48,40.52,51181.0,40.11,40.1893,40.11,40.1497,51181.0
2022-05-12 12:40:00,40.51,40.57,40.46,40.51,30958.0,40.1398,40.1992,40.0902,40.1398,30958.0
2022-05-12 12:50:00,40.51,40.54,40.45,40.45,27681.0,40.1398,40.1695,40.0803,40.0803,27681.0
2022-05-12 13:00:00,40.45,40.49,40.4,40.41,19803.0,40.0803,40.1199,40.0308,40.0407,19803.0
2022-05-12 13:10:00,40.41,40.45,40.37,40.38,21524.0,40.0407,40.0803,40.001,40.0109,21524.0
2022-05-12 13:20:00,40.39,40.43,40.36,40.39,45991.0,40.0208,40.0605,39.9911,40.0208,45991.0
2022-05-12 13:30:00,40.38,40.41,40.33,40.34,63141.0,40.0109,40.0407,39.9614,39.9713,63141.0
2022-05-12 13:40:00,40.33,40.34,40.24,40.26,235553.0,39.9614,39.9713,39.8722,39.892,235553.0
2022-05-12 13:50:00,40.26,40.29,40.23,40.27,35009.0,39.892,39.9218,39.8623,39.9019,35009.0
2022-05-12 14:00:00,40.26,40.32,40.24,40.25,181577.0,39.892,39.9515,39.8722,39.8821,181577.0
2022-05-12 14:10:00,40.25,40.26,40.23,40.25,80799.0,39.8821,39.892,39.8623,39.8821,80799.0
2022-05-12 14:20:00,40.26,40.29,40.23,40.27,23890.0,39.892,39.9218,39.8623,39.9019,23890.0
2022-05-12 14:30:00,40.27,40.27,40.18,40.2,19170.0,39.9019,39.9019,39.8128,39.8326,19170.0
2022-05-12 14:40:00,40.2,40.22,40.16,40.18,44808.0,39.8326,39.8524,39.793,39.8128,44808.0
2022-05-12 14:50:00,40.17,40.21,40.15,40.17,28578.0,39.8029,39.8425,39.783,39.8029,28578.0
2022-05-12 15:00:00,40.17,40.25,40.17,40.21,39222.0,39.8029,39.8821,39.8029,39.8425,39222.0
2022-05-12 15:10:00,40.21,40.29,40.16,40.27,59864.0,39.8425,39.9218,39.793,39.9019,59864.0
2022-05-12 15:20:00,40.27,40.44,40.27,40.34,98811.0,39.9019,40.0704,39.9019,39.9713,98811.0
2022-05-12 15:30:00,40.35,40.43,40.34,40.43,113425.0,39.9812,40.0605,39.9713,40.0605,113425.0
2022-05-12 15:40:00,40.44,40.45,40.38,40.39,176305.0,40.0704,40.0803,40.0109,40.0208,176305.0
2022-05-12 15:50:00,40.4,40.49,40.38,40.43,550111.0,40.0308,40.1199,40.0109,40.0605,550111.0
2022-05-13 09:30:00,40.16,40.24,40.1,40.21,345219.0,39.793,39.8722,39.7335,39.8425,345219.0
2022-05-13 09:40:00,40.21,40.24,40.16,40.21,113575.0,39.8425,39.8722,39.793,39.8425,113575.0
2022-05-13 09:50:00,40.22,40.29,40.22,40.26,84427.0,39.8524,39.9218,39.8524,39.892,84427.0
2022-05-13 10:00:00,40.27,40.36,40.26,40.34,133770.0,39.9019,39.9911,39.892,39.9713,133770.0
2022-05-13 10:10:00,40.34,40.4,40.32,40.38,250043.0,39.9713,40.0308,39.9515,40.0109,250043.0
2022-05-13 10:20:00,40.38,40.51,40.37,40.49,189891.0,40.0109,40.1398,40.001,40.1199,189891.0
2022-05-13 10:30:00,40.48,40.52,40.47,40.47,56121.0,40.11,40.1497,40.1001,40.1001,56121.0
2022-05-13 10:40:00,40.48,40.48,40.4,40.41,35502.0,40.11,40.11,40.0308,40.0407,35502.0
2022-05-13 10:50:00,40.4,40.44,40.39,40.43,28148.0,40.0308,40.0704,40.0208,40.0605,28148.0
2022-05-13 11:00:00,40.42,40.44,40.39,40.44,21518.0,40.0506,40.0704,40.0208,40.0704,21518.0
2022-05-13 11:10:00,40.44,40.44,40.39,40.4,62587.0,40.0704,40.0704,40.0208,40.0308,62587.0
2022-05-13 11:20:00,40.41,40.44,40.4,40.42,54637.0,40.0407,40.0704,40.0308,40.0506,54637.0
2022-05-13 11:30:00,40.43,40.45,40.41,40.44,57068.0,40.0605,40.0803,40.0407,40.0704,57068.0
2022-05-13 11:40:00,40.44,40.44,40.39,40.41,51488.0,40.0704,40.0704,40.0208,40.0407,51488.0
2022-05-13 11:50:00,40.41,40.45,40.39,40.43,171181.0,40.0407,40.0803,40.0208,40.0605,171181.0
2022-05-13 12:00:00,40.43,40.49,40.43,40.49,116615.0,40.0605,40.1199,40.0605,40.1199,116615.0
2022-05-13 12:10:00,40.49,40.53,40.48,40.5,38182.0,40.1199,40.1596,40.11,40.1298,38182.0
2022-05-13 12:20:00,40.5,40.5,40.46,40.48,96098.0,40.1298,40.1298,40.0902,40.11,96098.0
2022-05-13 12:30:00,40.48,40.5,40.48,40.49,31286.0,40.11,40.1298,40.11,40.1199,31286.0
2022-05-13 12:40:00,40.49,40.51,40.46,40.46,29642.0,40.1199,40.1398,40.0902,40.0902,29642.0
2022-05-13 12:50:00,40.46,40.46,40.4,40.46,34875.0,40.0902,40.0902,40.0308,40.0902,34875.0
2022-05-13 13:00:00,40.47,40.48,40.43,40.44,25978.0,40.1001,40.11,40.0605,40.0704,25978.0
2022-05-13 13:10:00,40.45,40.45,40.4,40.4,15491.0,40.0803,40.0803,40.0308,40.0308,15491.0
2022-05-13 13:20:00,40.4,40.41,40.37,40.38,26195.0,40.0308,40.0407,40.001,40.0109,26195.0
2022-05-13 13:30:00,40.38,40.4,40.36,40.37,27541.0,40.0109,40.0308,39.9911,40.001,27541.0
2022-05-13 13:40:00,40.36,40.37,40.33,40.35,47713.0,39.9911,40.001,39.9614,39.9812,47713.0
2022-05-13 13:50:00,40.36,40.36,40.29,40.3,50801.0,39.9911,39.9911,39.9218,39.9317,50801.0
2022-05-13 14:00:00,40.3,40.3,40.2,40.25,59389.0,39.9317,39.9317,39.8326,39.8821,59389.0
2022-05-13 14:10:00,40.26,40.27,40.22,40.26,78387.0,39.892,39.9019,39.8524,39.892,78387.0
2022-05-13 14:20:00,40.27,40.27,40.22,40.26,87319.0,39.9019,39.9019,39.8524,39.892,87319.0
2022-05-13 14:30:00,40.27,40.34,40.27,40.3,130840.0,39.9019,39.9713,39.9019,39.9317,130840.0
2022-05-13 14:40:00,40.31,40.34,40.29,40.31,46736.0,39.9416,39.9713,39.9218,39.9416,46736.0
2022-05-13 14:50:00,40.31,40.4,40.31,40.39,29866.0,39.9416,40.0308,39.9416,40.0208,29866.0
2022-05-13 15:00:00,40.39,40.41,40.37,40.39,80008.0,40.0208,40.0407,40.001,40.0208,80008.0
2022-05-13 15:10:00,40.4,40.44,40.39,40.43,42847.0,40.0308,40.0704,40.0208,40.0605,42847.0
2022-05-13 15:20:00,40.42,40.45,40.4,40.44,37118.0,40.0506,40.0803,40.0308,40.0704,37118.0
2022-05-13 15:30:00,40.44,40.47,40.37,40.42,270752.0,40.0704,40.1001,40.001,40.0506,270752.0
2022-05-13 15:40:00,40.42,40.48,40.42,40.45,237852.0,40.0506,40.11,40.0506,40.0803,237852.0
2022-05-13 15:50:00,40.46,40.5,40.39,40.49,207246.0,40.0902,40.1298,40.0208,40.1199,207246.0
2022-05-16 09:30:00,40.29,40.35,40.22,40.35,271522.0,39.9218,39.9812,39.8524,39.9812,271522.0
2022-05-16 09:40:00,40.36,40.39,40.2,40.21,83971.0,39.9911,40.0208,39.8326,39.8425,83971.0
2022-05-16 09:50:00,40.21,40.31,40.2,40.25,176896.0,39.8425,39.9416,39.8326,39.8821,176896.0
2022-05-16 10:00:00,40.24,40.35,40.2,40.34,633954.0,39.8722,39.9812,39.8326,39.9713,633954.0
2022-05-16 10:10:00,40.34,40.39,40.34,40.36,29815.0,39.9713,40.0208,39.9713,39.9911,29815.0
2022-05-16 10:20:00,40.37,40.43,40.36,40.43,73424.0,40.001,40.0605,39.9911,40.0605,73424.0
2022-05-16 10:30:00,40.43,40.43,40.34,40.37,30364.0,40.0605,40.0605,39.9713,40.001,30364.0
2022-05-16 10:40:00,40.35,40.35,40.27,40.28,54892.0,39.9812,39.9812,39.9019,39.9119,54892.0
2022-05-16 10:50:00,40.27,40.3,40.24,40.26,43247.0,39.9019,39.9317,39.8722,39.892,43247.0
2022-05-16 11:00:00,40.25,40.27,40.21,40.27,86782.0,39.8821,39.9019,39.8425,39.9019,86782.0
2022-05-16 11:10:00,40.26,40.32,40.25,40.3,27823.0,39.892,39.9515,39.8821,39.9317,27823.0
2022-05-16 11:20:00,40.3,40.3,40.25,40.3,111137.0,39.9317,39.9317,39.8821,39.9317,111137.0
2022-05-16 11:30:00,40.29,40.33,40.25,40.32,38540.0,39.9218,39.9614,39.8821,39.9515,38540.0
2022-05-16 11:40:00,40.33,40.36,40.28,40.36,24650.0,39.9614,39.9911,39.9119,39.9911,24650.0
2022-05-16 11:50:00,40.36,40.4,40.35,40.38,31929.0,39.9911,40.0308,39.9812,40.0109,31929.0
2022-05-16 12:00:00,40.38,40.38,40.33,40.35,34312.0,40.0109,40.0109,39.9614,39.9812,34312.0
2022-05-16 12:10:00,40.34,40.34,40.26,40.27,17159.0,39.9713,39.9713,39.892,39.9019,17159.0
2022-05-16 12:20:00,40.27,40.31,40.26,40.3,33385.0,39.9019,39.9416,39.892,39.9317,33385.0
2022-05-16 12:30:00,40.3,40.33,40.28,40.28,20079.0,39.9317,39.9614,39.9119,39.9119,20079.0
2022-05-16 12:40:00,40.28,40.31,40.26,40.3,11838.0,39.9119,39.9416,39.892,39.9317,11838.0
2022-05-16 12:50:00,40.31,40.31,40.25,40.26,17853.0,39.9416,39.9416,39.8821,39.892,17853.0
2022-05-16 13:00:00,40.25,40.32,40.25,40.32,18652.0,39.8821,39.9515,39.8821,39.9515,18652.0
2022-05-16 13:10:00,40.32,40.35,40.3,40.3,13100.0,39.9515,39.9812,39.9317,39.9317,13100.0
2022-05-16 13:20:00,40.3,40.37,40.29,40.37,16088.0,39.9317,40.001,39.9218,40.001,16088.0
2022-05-16 13:30:00,40.38,40.4,40.36,40.36,16169.0,40.0109,40.0308,39.9911,39.9911,16169.0
2022-05-16 13:40:00,40.37,40.38,40.33,40.34,32451.0,40.001,40.0109,39.9614,39.9713,32451.0
2022-05-16 13:50:00,40.34,40.35,40.32,40.34,25343.0,39.9713,39.9812,39.9515,39.9713,25343.0
2022-05-16 14:00:00,40.33,40.37,40.3,40.36,37736.0,39.9614,40.001,39.9317,39.9911,37736.0
2022-05-16 14:10:00,40.36,40.38,40.34,40.36,23092.0,39.9911,40.0109,39.9713,39.9911,23092.0
2022-05-16 14:20:00,40.37,40.42,40.36,40.42,21998.0,40.001,40.0506,39.9911,40.0506,21998.0
2022-05-16 14:30:00,40.42,40.45,40.41,40.42,53021.0,40.0506,40.0803,40.0407,40.0506,53021.0
2022-05-16 14:40:00,40.43,40.43,40.37,40.38,33512.0,40.0605,40.0605,40.001,40.0109,33512.0
2022-05-16 14:50:00,40.38,40.41,40.36,40.39,11528.0,40.0109,40.0407,39.9911,40.0208,11528.0
2022-05-16 15:00:00,40.38,40.42,40.37,40.39,20192.0,40.0109,40.0506,40.001,40.0208,20192.0
2022-05-16 15:10:00,40.38,40.38,40.27,40.31,32193.0,40.0109,40.0109,39.9019,39.9416,32193.0
2022-05-16 15:20:00,40.3,40.3,40.25,40.27,269841.0,39.9317,39.9317,39.8821,39.9019,269841.0
2022-05-16 15:30:00,40.28,40.29,40.24,40.27,57028.0,39.9119,39.9218,39.8722,39.9019,57028.0
2022-05-16 15:40:00,40.27,40.29,40.25,40.27,77235.0,39.9019,39.9218,39.8821,39.9019,77235.0
2022-05-16 15:50:00,40.27,40.32,40.26,40.31,278055.0,39.9019,39.9515,39.892,39.9416,278055.0
2022-05-17 09:30:00,41.46,41.56,41.37,41.39,411151.0,41.0811,41.1802,40.9919,41.0117,411151.0
2022-05-17 09:40:00,41.39,41.43,41.3,41.31,133879.0,41.0117,41.0513,40.9225,40.9324,133879.0
2022-05-17 09:50:00,41.31,41.35,41.3,41.32,74688.0,40.9324,40.9721,40.9225,40.9423,74688.0
2022-05-17 10:00:00,41.33,41.38,41.31,41.31,37775.0,40.9523,41.0018,40.9324,40.9324,37775.0
2022-05-17 10:10:00,41.3,41.35,41.28,41.34,110533.0,40.9225,40.9721,40.9027,40.9622,110533.0
2022-05-17 10:20:00,41.35,41.37,41.29,41.3,47564.0,40.9721,40.9919,40.9126,40.9225,47564.0
2022-05-17 10:30:00,41.29,41.32,41.25,41.26,198745.0,40.9126,40.9423,40.873,40.8829,198745.0
2022-05-17 10:40:00,41.26,41.26,41.19,41.22,136232.0,40.8829,40.8829,40.8135,40.8433,136232.0
2022-05-17 10:50:00,41.23,41.27,41.2,41.27,111544.0,40.8532,40.8928,40.8234,40.8928,111544.0
2022-05-17 11:00:00,41.27,41.31,41.26,41.29,107862.0,40.8928,40.9324,40.8829,40.9126,107862.0
2022-05-17 11:10:00,41.29,41.32,41.27,41.31,103954.0,40.9126,40.9423,40.8928,40.9324,103954.0
2022-05-17 11:20:00,41.31,41.4,41.31,41.39,92977.0,40.9324,41.0216,40.9324,41.0117,92977.0
2022-05-17 11:30:00,41.4,41.43,41.39,41.41,59471.0,41.0216,41.0513,41.0117,41.0315,59471.0
2022-05-17 11:40:00,41.41,41.42,41.37,41.38,58848.0,41.0315,41.0414,40.9919,41.0018,58848.0
2022-05-17 11:50:00,41.38,41.38,41.35,41.36,17788.0,41.0018,41.0018,40.9721,40.982,17788.0
2022-05-17 12:00:00,41.36,41.36,41.3,41.32,48190.0,40.982,40.982,40.9225,40.9423,48190.0
2022-05-17 12:10:00,41.32,41.36,41.28,41.36,120487.0,40.9423,40.982,40.9027,40.982,120487.0
2022-05-17 12:20:00,41.35,41.39,41.34,41.38,31033.0,40.9721,41.0117,40.9622,41.0018,31033.0
2022-05-17 12:30:00,41.39,41.39,41.36,41.37,59721.0,41.0117,41.0117,40.982,40.9919,59721.0
2022-05-17 12:40:00,41.37,41.41,41.36,41.39,32342.0,40.9919,41.0315,40.982,41.0117,32342.0
2022-05-17 12:50:00,41.39,41.39,41.35,41.36,21108.0,41.0117,41.0117,40.9721,40.982,21108.0
2022-05-17 13:00:00,41.36,41.41,41.32,41.4,440078.0,40.982,41.0315,40.9423,41.0216,440078.0
2022-05-17 13:10:00,41.41,41.45,41.4,41.44,160676.0,41.0315,41.0712,41.0216,41.0613,160676.0
2022-05-17 13:20:00,41.44,41.46,41.41,41.42,201065.0,41.0613,41.0811,41.0315,41.0414,201065.0
2022-05-17 13:30:00,41.41,41.44,41.41,41.43,49822.0,41.0315,41.0613,41.0315,41.0513,49822.0
2022-05-17 13:40:00,41.43,41.43,41.4,41.42,54098.0,41.0513,41.0513,41.0216,41.0414,54098.0
2022-05-17 13:50:00,41.41,41.43,41.4,41.4,46864.0,41.0315,41.0513,41.0216,41.0216,46864.0
2022-05-17 14:00:00,41.41,41.49,41.36,41.45,75914.0,41.0315,41.1108,40.982,41.0712,75914.0
2022-05-17 14:10:00,41.44,41.45,41.29,41.35,151034.0,41.0613,41.0712,40.9126,40.9721,151034.0
2022-05-17 14:20:00,41.34,41.35,41.24,41.31,63757.0,40.9622,40.9721,40.8631,40.9324,63757.0
2022-05-17 14:30:00,41.31,41.33,41.23,41.33,54467.0,40.9324,40.9523,40.8532,40.9523,54467.0
2022-05-17 14:40:00,41.34,41.47,41.33,41.46,48479.0,40.9622,41.091,40.9523,41.0811,48479.0
2022-05-17 14:50:00,41.46,41.47,41.42,41.45,154058.0,41.0811,41.091,41.0414,41.0712,154058.0
2022-05-17 15:00:00,41.45,41.49,41.44,41.48,85904.0,41.0712,41.1108,41.0613,41.1009,85904.0
2022-05-17 15:10:00,41.48,41.49,41.46,41.48,50274.0,41.1009,41.1108,41.0811,41.1009,50274.0
2022-05-17 15:20:00,41.48,41.5,41.48,41.5,83521.0,41.1009,41.1207,41.1009,41.1207,83521.0
2022-05-17 15:30:00,41.5,41.52,41.49,41.5,127352.0,41.1207,41.1405,41.1108,41.1207,127352.0
2022-05-17 15:40:00,41.49,41.52,41.45,41.45,256736.0,41.1108,41.1405,41.0712,41.0712,256736.0
2022-05-17 15:50:00,41.46,41.52,41.45,41.52,660187.0,41.0811,41.1405,41.0712,41.1405,660187.0
2022-05-18 09:30:00,41.17,41.31,41.14,41.26,147717.0,40.7937,40.9324,40.764,40.8829,147717.0
2022-05-18 09:40:00,41.25,41.32,41.2,41.28,1280918.0,40.873,40.9423,40.8234,40.9027,1280918.0
2022-05-18 09:50:00,41.28,41.29,41.17,41.18,55684.0,40.9027,40.9126,40.7937,40.8036,55684.0
2022-05-18 10:00:00,41.18,41.23,41.16,41.16,80868.0,40.8036,40.8532,40.7838,40.7838,80868.0
2022-05-18 10:10:00,41.16,41.2,41.15,41.16,95013.0,40.7838,40.8234,40.7739,40.7838,95013.0
2022-05-18 10:20:00,41.16,41.19,41.11,41.11,61998.0,40.7838,40.8135,40.7343,40.7343,61998.0
2022-05-18 10:30:00,41.11,41.12,41.07,41.08,27954.0,40.7343,40.7442,40.6946,40.7045,27954.0
2022-05-18 10:40:00,41.07,41.15,41.07,41.13,27764.0,40.6946,40.7739,40.6946,40.7541,27764.0
2022-05-18 10:50:00,41.13,41.14,41.09,41.13,39216.0,40.7541,40.764,40.7145,40.7541,39216.0
2022-05-18 11:00:00,41.12,41.12,41.0,41.01,50273.0,40.7442,40.7442,40.6253,40.6352,50273.0
2022-05-18 11:10:00,41.0,41.0,40.9,40.91,36651.0,40.6253,40.6253,40.5262,40.5361,36651.0
2022-05-18 11:20:00,40.91,40.92,40.86,40.88,118523.0,40.5361,40.546,40.4866,40.5064,118523.0
2022-05-18 11:30:00,40.88,40.94,40.85,40.91,38299.0,40.5064,40.5658,40.4766,40.5361,38299.0
2022-05-18 11:40:00,40.91,40.95,40.88,40.9,22423.0,40.5361,40.5757,40.5064,40.5262,22423.0
2022-05-18 11:50:00,40.91,40.93,40.82,40.82,28397.0,40.5361,40.5559,40.4469,40.4469,28397.0
2022-05-18 12:00:00,40.82,40.84,40.79,40.81,26190.0,40.4469,40.4667,40.4172,40.437,26190.0
2022-05-18 12:10:00,40.82,40.84,40.78,40.82,37860.0,40.4469,40.4667,40.4073,40.4469,37860.0
2022-05-18 12:20:00,40.82,40.82,40.75,40.77,39700.0,40.4469,40.4469,40.3776,40.3974,39700.0
2022-05-18 12:30:00,40.77,40.82,40.74,40.82,31642.0,40.3974,40.4469,40.3676,40.4469,31642.0
2022-05-18 12:40:00,40.82,40.83,40.78,40.82,27319.0,40.4469,40.4568,40.4073,40.4469,27319.0
2022-05-18 12:50:00,40.82,40.84,40.81,40.84,28610.0,40.4469,40.4667,40.437,40.4667,28610.0
2022-05-18 13:00:00,40.84,40.84,40.73,40.73,36389.0,40.4667,40.4667,40.3577,40.3577,36389.0
2022-05-18 13:10:00,40.73,40.75,40.7,40.7,63139.0,40.3577,40.3776,40.328,40.328,63139.0
2022-05-18 13:20:00,40.71,40.74,40.69,40.73,53046.0,40.3379,40.3676,40.3181,40.3577,53046.0
2022-05-18 13:30:00,40.72,40.73,40.68,40.72,311868.0,40.3478,40.3577,40.3082,40.3478,311868.0
2022-05-18 13:40:00,40.72,40.72,40.61,40.63,157881.0,40.3478,40.3478,40.2388,40.2587,157881.0
2022-05-18 13:50:00,40.63,40.63,40.56,40.59,132227.0,40.2587,40.2587,40.1893,40.219,132227.0
2022-05-18 14:00:00,40.59,40.61,40.55,40.6,146427.0,40.219,40.2388,40.1794,40.2289,146427.0
2022-05-18 14:10:00,40.61,40.62,40.55,40.59,73908.0,40.2388,40.2487,40.1794,40.219,73908.0
2022-05-18 14:20:00,40.59,40.65,40.57,40.65,79745.0,40.219,40.2785,40.1992,40.2785,79745.0
2022-05-18 14:30:00,40.64,40.66,40.54,40.56,131322.0,40.2686,40.2884,40.1695,40.1893,131322.0
2022-05-18 14:40:00,40.55,40.58,40.51,40.55,89275.0,40.1794,40.2091,40.1398,40.1794,89275.0
2022-05-18 14:50:00,40.55,40.56,40.47,40.49,65462.0,40.1794,40.1893,40.1001,40.1199,65462.0
2022-05-18 15:00:00,40.5,40.55,40.49,40.51,65290.0,40.1298,40.1794,40.1199,40.1398,65290.0
2022-05-18 15:10:00,40.52,40.54,40.48,40.49,74741.0,40.1497,40.1695,40.11,40.1199,74741.0
2022-05-18 15:20:00,40.5,40.52,40.43,40.44,143992.0,40.1298,40.1497,40.0605,40.0704,143992.0
2022-05-18 15:30:00,40.44,40.51,40.42,40.5,93906.0,40.0704,40.1398,40.0506,40.1298,93906.0
2022-05-18 15:40:00,40.5,40.51,40.43,40.45,100358.0,40.1298,40.1398,40.0605,40.0803,100358.0
2022-05-18 15:50:00,40.45,40.52,40.39,40.5,686479.0,40.0803,40.1497,40.0208,40.1298,686479.0
2022-05-19 09:30:00,40.46,40.68,40.42,40.6,431621.0,40.0902,40.3082,40.0506,40.2289,431621.0
2022-05-19 09:40:00,40.61,40.62,40.49,40.51,214514.0,40.2388,40.2487,40.1199,40.1398,214514.0
2022-05-19 09:50:00,40.54,40.65,40.5,40.61,735028.0,40.1695,40.2785,40.1298,40.2388,735028.0
2022-05-19 10:00:00,40.59,40.74,40.58,40.67,126254.0,40.219,40.3676,40.2091,40.2983,126254.0
2022-05-19 10:10:00,40.66,40.76,40.66,40.72,53185.0,40.2884,40.3875,40.2884,40.3478,53185.0
2022-05-19 10:20:00,40.72,40.79,40.68,40.68,183519.0,40.3478,40.4172,40.3082,40.3082,183519.0
2022-05-19 10:30:00,40.68,40.75,40.61,40.65,151200.0,40.3082,40.3776,40.2388,40.2785,151200.0
2022-05-19 10:40:00,40.65,40.67,40.6,40.62,212546.0,40.2785,40.2983,40.2289,40.2487,212546.0
2022-05-19 10:50:00,40.62,40.77,40.6,40.71,109225.0,40.2487,40.3974,40.2289,40.3379,109225.0
2022-05-19 11:00:00,40.71,40.77,40.64,40.71,92070.0,40.3379,40.3974,40.2686,40.3379,92070.0
2022-05-19 11:10:00,40.72,40.76,40.65,40.71,106495.0,40.3478,40.3875,40.2785,40.3379,106495.0
2022-05-19 11:20:00,40.71,40.77,40.69,40.71,39063.0,40.3379,40.3974,40.3181,40.3379,39063.0
2022-05-19 11:30:00,40.72,40.88,40.72,40.86,207619.0,40.3478,40.5064,40.3478,40.4866,207619.0
2022-05-19 11:40:00,40.86,40.93,40.86,40.91,170429.0,40.4866,40.5559,40.4866,40.5361,170429.0
2022-05-19 11:50:00,40.91,40.92,40.82,40.85,113886.0,40.5361,40.546,40.4469,40.4766,113886.0
2022-05-19 12:00:00,40.85,40.89,40.82,40.87,52875.0,40.4766,40.5163,40.4469,40.4965,52875.0
2022-05-19 12:10:00,40.88,40.93,40.86,40.86,41814.0,40.5064,40.5559,40.4866,40.4866,41814.0
2022-05-19 12:20:00,40.86,40.86,40.8,40.85,87173.0,40.4866,40.4866,40.4271,40.4766,87173.0
2022-05-19 12:30:00,40.85,40.87,40.8,40.8,60624.0,40.4766,40.4965,40.4271,40.4271,60624.0
2022-05-19 12:40:00,40.8,40.81,40.74,40.77,44576.0,40.4271,40.437,40.3676,40.3974,44576.0
2022-05-19 12:50:00,40.77,40.84,40.77,40.84,52403.0,40.3974,40.4667,40.3974,40.4667,52403.0
2022-05-19 13:00:00,40.83,40.86,40.8,40.82,46755.0,40.4568,40.4866,40.4271,40.4469,46755.0
2022-05-19 13:10:00,40.81,40.82,40.72,40.82,45142.0,40.437,40.4469,40.3478,40.4469,45142.0
2022-05-19 13:20:00,40.82,40.86,40.79,40.81,69353.0,40.4469,40.4866,40.4172,40.437,69353.0
2022-05-19 13:30:00,40.81,40.87,40.79,40.83,48316.0,40.437,40.4965,40.4172,40.4568,48316.0
2022-05-19 13:40:00,40.82,40.86,40.73,40.73,33016.0,40.4469,40.4866,40.3577,40.3577,33016.0
2022-05-19 13:50:00,40.73,40.96,40.73,40.93,41236.0,40.3577,40.5856,40.3577,40.5559,41236.0
2022-05-19 14:00:00,40.94,40.94,40.83,40.86,91940.0,40.5658,40.5658,40.4568,40.4866,91940.0
2022-05-19 14:10:00,40.87,40.9,40.84,40.85,38311.0,40.4965,40.5262,40.4667,40.4766,38311.0
2022-05-19 14:20:00,40.84,40.9,40.83,40.87,32116.0,40.4667,40.5262,40.4568,40.4965,32116.0
2022-05-19 14:30:00,40.86,40.94,40.86,40.92,38897.0,40.4866,40.5658,40.4866,40.546,38897.0
2022-05-19 14:40:00,40.92,40.94,40.85,40.94,57123.0,40.546,40.5658,40.4766,40.5658,57123.0
2022-05-19 14:50:00,40.94,40.97,40.89,40.93,120942.0,40.5658,40.5955,40.5163,40.5559,120942.0
2022-05-19 15:00:00,40.93,40.99,40.89,40.92,122522.0,40.5559,40.6154,40.5163,40.546,122522.0
2022-05-19 15:10:00,40.92,40.92,40.82,40.84,226701.0,40.546,40.546,40.4469,40.4667,226701.0
2022-05-19 15:20:00,40.84,40.84,40.76,40.77,108772.0,40.4667,40.4667,40.3875,40.3974,108772.0
2022-05-19 15:30:00,40.76,40.79,40.73,40.74,94371.0,40.3875,40.4172,40.3577,40.3676,94371.0
2022-05-19 15:40:00,40.74,40.82,40.73,40.78,224504.0,40.3676,40.4469,40.3577,40.4073,224504.0
2022-05-19 15:50:00,40.78,40.79,40.73,40.77,544291.0,40.4073,40.4172,40.3577,40.3974,544291.0
2022-05-20 09:30:00,41.2,41.25,41.09,41.17,97212.0,40.8234,40.873,40.7145,40.7937,97212.0
2022-05-20 09:40:00,41.16,41.2,41.06,41.08,452372.0,40.7838,40.8234,40.6847,40.7045,452372.0
2022-05-20 09:50:00,41.08,41.11,41.06,41.1,24141.0,40.7045,40.7343,40.6847,40.7244,24141.0
2022-05-20 10:00:00,41.11,41.11,40.97,40.97,39561.0,40.7343,40.7343,40.5955,40.5955,39561.0
2022-05-20 10:10:00,40.97,41.01,40.94,41.01,30226.0,40.5955,40.6352,40.5658,40.6352,30226.0
2022-05-20 10:20:00,41.0,41.05,40.96,41.04,44699.0,40.6253,40.6748,40.5856,40.6649,44699.0
2022-05-20 10:30:00,41.04,41.06,40.98,41.0,25636.0,40.6649,40.6847,40.6055,40.6253,25636.0
2022-05-20 10:40:00,41.0,41.02,40.96,40.98,13642.0,40.6253,40.6451,40.5856,40.6055,13642.0
2022-05-20 10:50:00,40.98,40.99,40.86,40.86,58022.0,40.6055,40.6154,40.4866,40.4866,58022.0
2022-05-20 11:00:00,40.86,40.89,40.79,40.82,38362.0,40.4866,40.5163,40.4172,40.4469,38362.0
2022-05-20 11:10:00,40.82,40.82,40.73,40.74,17353.0,40.4469,40.4469,40.3577,40.3676,17353.0
2022-05-20 11:20:00,40.75,40.8,40.72,40.78,44919.0,40.3776,40.4271,40.3478,40.4073,44919.0
2022-05-20 11:30:00,40.79,40.85,40.74,40.76,16338.0,40.4172,40.4766,40.3676,40.3875,16338.0
2022-05-20 11:40:00,40.76,40.81,40.76,40.78,26245.0,40.3875,40.437,40.3875,40.4073,26245.0
2022-05-20 11:50:00,40.78,40.81,40.75,40.77,26286.0,40.4073,40.437,40.3776,40.3974,26286.0
2022-05-20 12:00:00,40.76,40.77,40.63,40.63,31458.0,40.3875,40.3974,40.2587,40.2587,31458.0
2022-05-20 12:10:00,40.62,40.66,40.59,40.62,41979.0,40.2487,40.2884,40.219,40.2487,41979.0
2022-05-20 12:20:00,40.61,40.67,40.61,40.64,50443.0,40.2388,40.2983,40.2388,40.2686,50443.0
2022-05-20 12:30:00,40.63,40.67,40.51,40.54,198652.0,40.2587,40.2983,40.1398,40.1695,198652.0
2022-05-20 12:40:00,40.54,40.55,40.45,40.52,233413.0,40.1695,40.1794,40.0803,40.1497,233413.0
2022-05-20 12:50:00,40.52,40.54,40.47,40.51,189290.0,40.1497,40.1695,40.1001,40.1398,189290.0
2022-05-20 13:00:00,40.51,40.51,40.43,40.45,50120.0,40.1398,40.1398,40.0605,40.0803,50120.0
2022-05-20 13:10:00,40.45,40.46,40.38,40.39,40754.0,40.0803,40.0902,40.0109,40.0208,40754.0
2022-05-20 13:20:00,40.39,40.43,40.36,40.37,76713.0,40.0208,40.0605,39.9911,40.001,76713.0
2022-05-20 13:30:00,40.36,40.52,40.35,40.48,61855.0,39.9911,40.1497,39.9812,40.11,61855.0
2022-05-20 13:40:00,40.47,40.57,40.45,40.52,34037.0,40.1001,40.1992,40.0803,40.1497,34037.0
2022-05-20 13:50:00,40.51,40.58,40.49,40.55,313967.0,40.1398,40.2091,40.1199,40.1794,313967.0
2022-05-20 14:00:00,40.56,40.57,40.48,40.53,61192.0,40.1893,40.1992,40.11,40.1596,61192.0
2022-05-20 14:10:00,40.54,40.59,40.49,40.52,84989.0,40.1695,40.219,40.1199,40.1497,84989.0
2022-05-20 14:20:00,40.52,40.56,40.5,40.55,39372.0,40.1497,40.1893,40.1298,40.1794,39372.0
2022-05-20 14:30:00,40.55,40.57,40.47,40.52,163737.0,40.1794,40.1992,40.1001,40.1497,163737.0
2022-05-20 14:40:00,40.52,40.6,40.52,40.59,57715.0,40.1497,40.2289,40.1497,40.219,57715.0
2022-05-20 14:50:00,40.6,40.67,40.58,40.61,47848.0,40.2289,40.2983,40.2091,40.2388,47848.0
2022-05-20 15:00:00,40.62,40.66,40.55,40.55,66331.0,40.2487,40.2884,40.1794,40.1794,66331.0
2022-05-20 15:10:00,40.57,40.64,40.54,40.62,62731.0,40.1992,40.2686,40.1695,40.2487,62731.0
2022-05-20 15:20:00,40.63,40.74,40.6,40.73,83209.0,40.2587,40.3676,40.2289,40.3577,83209.0
2022-05-20 15:30:00,40.74,40.89,40.71,40.86,237459.0,40.3676,40.5163,40.3379,40.4866,237459.0
2022-05-20 15:40:00,40.87,40.96,40.85,40.93,149704.0,40.4965,40.5856,40.4766,40.5559,149704.0
2022-05-20 15:50:00,40.93,40.98,40.89,40.96,457665.0,40.5559,40.6055,40.5163,40.5856,457665.0
2022-05-23 09:30:00,41.12,41.16,41.06,41.09,236993.0,40.7442,40.7838,40.6847,40.7145,236993.0
2022-05-23 09:40:00,41.09,41.25,41.07,41.21,142098.0,40.7145,40.873,40.6946,40.8334,142098.0
2022-05-23 09:50:00,41.21,41.24,41.08,41.1,261367.0,40.8334,40.8631,40.7045,40.7244,261367.0
2022-05-23 10:00:00,41.09,41.09,40.98,41.06,61959.0,40.7145,40.7145,40.6055,40.6847,61959.0
2022-05-23 10:10:00,41.05,41.14,41.03,41.12,97165.0,40.6748,40.764,40.655,40.7442,97165.0
2022-05-23 10:20:00,41.11,41.16,41.03,41.16,94544.0,40.7343,40.7838,40.655,40.7838,94544.0
2022-05-23 10:30:00,41.16,41.2,41.13,41.18,61760.0,40.7838,40.8234,40.7541,40.8036,61760.0
2022-05-23 10:40:00,41.18,41.22,41.14,41.19,64316.0,40.8036,40.8433,40.764,40.8135,64316.0
2022-05-23 10:50:00,41.18,41.19,41.11,41.18,107534.0,40.8036,40.8135,40.7343,40.8036,107534.0
2022-05-23 11:00:00,41.19,41.27,41.16,41.24,83773.0,40.8135,40.8928,40.7838,40.8631,83773.0
2022-05-23 11:10:00,41.24,41.3,41.22,41.27,85695.0,40.8631,40.9225,40.8433,40.8928,85695.0
2022-05-23 11:20:00,41.27,41.31,41.25,41.31,67026.0,40.8928,40.9324,40.873,40.9324,67026.0
2022-05-23 11:30:00,41.31,41.36,41.3,41.36,25112.0,40.9324,40.982,40.9225,40.982,25112.0
2022-05-23 11:40:00,41.35,41.37,41.31,41.32,29436.0,40.9721,40.9919,40.9324,40.9423,29436.0
2022-05-23 11:50:00,41.33,41.33,41.3,41.3,26997.0,40.9523,40.9523,40.9225,40.9225,26997.0
2022-05-23 12:00:00,41.3,41.36,41.29,41.34,24752.0,40.9225,40.982,40.9126,40.9622,24752.0
2022-05-23 12:10:00,41.34,41.35,41.3,41.3,32574.0,40.9622,40.9721,40.9225,40.9225,32574.0
2022-05-23 12:20:00,41.3,41.33,41.29,41.3,19575.0,40.9225,40.9523,40.9126,40.9225,19575.0
2022-05-23 12:30:00,41.3,41.32,41.26,41.31,25111.0,40.9225,40.9423,40.8829,40.9324,25111.0
2022-05-23 12:40:00,41.32,41.32,41.26,41.27,29457.0,40.9423,40.9423,40.8829,40.8928,29457.0
2022-05-23 12:50:00,41.27,41.28,41.23,41.28,27280.0,40.8928,40.9027,40.8532,40.9027,27280.0
2022-05-23 13:00:00,41.27,41.28,41.22,41.24,15637.0,40.8928,40.9027,40.8433,40.8631,15637.0
2022-05-23 13:10:00,41.24,41.24,41.17,41.18,40654.0,40.8631,40.8631,40.7937,40.8036,40654.0
2022-05-23 13:20:00,41.17,41.21,41.14,41.2,49345.0,40.7937,40.8334,40.764,40.8234,49345.0
2022-05-23 13:30:00,41.2,41.24,41.18,41.23,14962.0,40.8234,40.8631,40.8036,40.8532,14962.0
2022-05-23 13:40:00,41.23,41.28,41.22,41.27,25628.0,40.8532,40.9027,40.8433,40.8928,25628.0
2022-05-23 13:50:00,41.27,41.28,41.25,41.27,10863.0,40.8928,40.9027,40.873,40.8928,10863.0
2022-05-23 14:00:00,41.27,41.29,41.24,41.27,61116.0,40.8928,40.9126,40.8631,40.8928,61116.0
2022-05-23 14:10:00,41.28,41.31,41.28,41.31,13183.0,40.9027,40.9324,40.9027,40.9324,13183.0
2022-05-23 14:20:00,41.3,41.32,41.29,41.29,15184.0,40.9225,40.9423,40.9126,40.9126,15184.0
2022-05-23 14:30:00,41.28,41.32,41.28,41.31,23694.0,40.9027,40.9423,40.9027,40.9324,23694.0
2022-05-23 14:40:00,41.3,41.34,41.28,41.29,29553.0,40.9225,40.9622,40.9027,40.9126,29553.0
2022-05-23 14:50:00,41.3,41.31,41.26,41.27,23217.0,40.9225,40.9324,40.8829,40.8928,23217.0
2022-05-23 15:00:00,41.26,41.31,41.26,41.31,36292.0,40.8829,40.9324,40.8829,40.9324,36292.0
2022-05-23 15:10:00,41.31,41.31,41.23,41.26,75249.0,40.9324,40.9324,40.8532,40.8829,75249.0
2022-05-23 15:20:00,41.26,41.27,41.21,41.23,91554.0,40.8829,40.8928,40.8334,40.8532,91554.0
2022-05-23 15:30:00,41.24,41.27,41.2,41.2,49561.0,40.8631,40.8928,40.8234,40.8234,49561.0
2022-05-23 15:40:00,41.2,41.24,41.19,41.2,89049.0,40.8234,40.8631,40.8135,40.8234,89049.0
2022-05-23 15:50:00,41.2,41.29,41.2,41.27,268294.0,40.8234,40.9126,40.8234,40.8928,268294.0
2022-05-24 09:30:00,40.78,40.84,40.75,40.76,115067.0,40.4073,40.4667,40.3776,40.3875,115067.0
2022-05-24 09:40:00,40.77,40.83,40.75,40.8,197127.0,40.3974,40.4568,40.3776,40.4271,197127.0
2022-05-24 09:50:00,40.8,40.84,40.76,40.77,168663.0,40.4271,40.4667,40.3875,40.3974,168663.0
2022-05-24 10:00:00,40.77,40.77,40.69,40.69,72802.0,40.3974,40.3974,40.3181,40.3181,72802.0
2022-05-24 10:10:00,40.7,40.71,40.58,40.61,135360.0,40.328,40.3379,40.2091,40.2388,135360.0
2022-05-24 10:20:00,40.61,40.69,40.6,40.69,97078.0,40.2388,40.3181,40.2289,40.3181,97078.0
2022-05-24 10:30:00,40.69,40.7,40.62,40.64,68838.0,40.3181,40.328,40.2487,40.2686,68838.0
2022-05-24 10:40:00,40.63,40.65,40.54,40.54,27435.0,40.2587,40.2785,40.1695,40.1695,27435.0
2022-05-24 10:50:00,40.54,40.59,40.54,40.57,29824.0,40.1695,40.219,40.1695,40.1992,29824.0
2022-05-24 11:00:00,40.57,40.62,40.56,40.58,42525.0,40.1992,40.2487,40.1893,40.2091,42525.0
2022-05-24 11:10:00,40.58,40.62,40.54,40.55,27221.0,40.2091,40.2487,40.1695,40.1794,27221.0
2022-05-24 11:20:00,40.55,40.66,40.52,40.66,49961.0,40.1794,40.2884,40.1497,40.2884,49961.0
2022-05-24 11:30:00,40.66,40.67,40.6,40.62,45044.0,40.2884,40.2983,40.2289,40.2487,45044.0
2022-05-24 11:40:00,40.63,40.79,40.63,40.78,115111.0,40.2587,40.4172,40.2587,40.4073,115111.0
2022-05-24 11:50:00,40.79,40.85,40.77,40.82,49797.0,40.4172,40.4766,40.3974,40.4469,49797.0
2022-05-24 12:00:00,40.82,40.83,40.78,40.83,108734.0,40.4469,40.4568,40.4073,40.4568,108734.0
2022-05-24 12:10:00,40.82,40.92,40.82,40.86,98038.0,40.4469,40.546,40.4469,40.4866,98038.0
2022-05-24 12:20:00,40.85,40.87,40.82,40.84,30217.0,40.4766,40.4965,40.4469,40.4667,30217.0
2022-05-24 12:30:00,40.83,40.85,40.75,40.77,50243.0,40.4568,40.4766,40.3776,40.3974,50243.0
2022-05-24 12:40:00,40.78,40.78,40.73,40.74,452517.0,40.4073,40.4073,40.3577,40.3676,452517.0
2022-05-24 12:50:00,40.74,40.79,40.72,40.76,83161.0,40.3676,40.4172,40.3478,40.3875,83161.0
2022-05-24 13:00:00,40.76,40.76,40.69,40.71,45495.0,40.3875,40.3875,40.3181,40.3379,45495.0
2022-05-24 13:10:00,40.71,40.75,40.69,40.73,20172.0,40.3379,40.3776,40.3181,40.3577,20172.0
2022-05-24 13:20:00,40.73,40.8,40.72,40.79,21252.0,40.3577,40.4271,40.3478,40.4172,21252.0
2022-05-24 13:30:00,40.78,40.83,40.75,40.83,29460.0,40.4073,40.4568,40.3776,40.4568,29460.0
2022-05-24 13:40:00,40.84,40.91,40.83,40.87,22146.0,40.4667,40.5361,40.4568,40.4965,22146.0
2022-05-24 13:50:00,40.87,40.91,40.86,40.89,22321.0,40.4965,40.5361,40.4866,40.5163,22321.0
2022-05-24 14:00:00,40.89,40.94,40.83,40.92,42100.0,40.5163,40.5658,40.4568,40.546,42100.0
2022-05-24 14:10:00,40.91,40.98,40.86,40.88,50204.0,40.5361,40.6055,40.4866,40.5064,50204.0
2022-05-24 14:20:00,40.87,40.94,40.84,40.9,36987.0,40.4965,40.5658,40.4667,40.5262,36987.0
2022-05-24 14:30:00,40.9,40.95,40.87,40.94,21690.0,40.5262,40.5757,40.4965,40.5658,21690.0
2022-05-24 14:40:00,40.94,40.94,40.76,40.77,57611.0,40.5658,40.5658,40.3875,40.3974,57611.0
2022-05-24 14:50:00,40.77,40.8,40.75,40.79,39516.0,40.3974,40.4271,40.3776,40.4172,39516.0
2022-05-24 15:00:00,40.79,40.88,40.78,40.84,131123.0,40.4172,40.5064,40.4073,40.4667,131123.0
2022-05-24 15:10:00,40.84,40.89,40.83,40.85,61742.0,40.4667,40.5163,40.4568,40.4766,61742.0
2022-05-24 15:20:00,40.84,40.91,40.82,40.9,61942.0,40.4667,40.5361,40.4469,40.5262,61942.0
2022-05-24 15:30:00,40.9,41.03,40.89,41.0,187005.0,40.5262,40.655,40.5163,40.6253,187005.0
2022-05-24 15:40:00,41.0,41.03,40.96,40.98,92384.0,40.6253,40.655,40.5856,40.6055,92384.0
2022-05-24 15:50:00,40.99,41.01,40.89,40.95,232976.0,40.6154,40.6352,40.5163,40.5757,232976.0
2022-05-25 09:30:00,40.33,40.52,40.32,40.46,614088.0,39.9614,40.1497,39.9515,40.0902,614088.0
2022-05-25 09:40:00,40.47,40.5,40.38,40.4,566678.0,40.1001,40.1298,40.0109,40.0308,566678.0
2022-05-25 09:50:00,40.41,40.48,40.41,40.44,95576.0,40.0407,40.11,40.0407,40.0704,95576.0
2022-05-25 10:00:00,40.44,40.48,40.41,40.44,64618.0,40.0704,40.11,40.0407,40.0704,64618.0
2022-05-25 10:10:00,40.44,40.53,40.42,40.51,84245.0,40.0704,40.1596,40.0506,40.1398,84245.0
2022-05-25 10:20:00,40.5,40.55,40.5,40.54,49941.0,40.1298,40.1794,40.1298,40.1695,49941.0
2022-05-25 10:30:00,40.55,40.6,40.52,40.59,99345.0,40.1794,40.2289,40.1497,40.219,99345.0
2022-05-25 10:40:00,40.59,40.6,40.49,40.52,48677.0,40.219,40.2289,40.1199,40.1497,48677.0
2022-05-25 10:50:00,40.52,40.56,40.5,40.54,25504.0,40.1497,40.1893,40.1298,40.1695,25504.0
2022-05-25 11:00:00,40.54,40.54,40.48,40.51,33337.0,40.1695,40.1695,40.11,40.1398,33337.0
2022-05-25 11:10:00,40.51,40.54,40.5,40.51,20092.0,40.1398,40.1695,40.1298,40.1398,20092.0
2022-05-25 11:20:00,40.52,40.55,40.5,40.55,17717.0,40.1497,40.1794,40.1298,40.1794,17717.0
2022-05-25 11:30:00,40.54,40.54,40.41,40.44,51432.0,40.1695,40.1695,40.0407,40.0704,51432.0
2022-05-25 11:40:00,40.44,40.48,40.41,40.47,36915.0,40.0704,40.11,40.0407,40.1001,36915.0
2022-05-25 11:50:00,40.47,40.49,40.45,40.48,34191.0,40.1001,40.1199,40.0803,40.11,34191.0
2022-05-25 12:00:00,40.48,40.51,40.45,40.46,23782.0,40.11,40.1398,40.0803,40.0902,23782.0
2022-05-25 12:10:00,40.45,40.47,40.43,40.43,11779.0,40.0803,40.1001,40.0605,40.0605,11779.0
2022-05-25 12:20:00,40.43,40.44,40.36,40.4,29994.0,40.0605,40.0704,39.9911,40.0308,29994.0
2022-05-25 12:30:00,40.41,40.43,40.36,40.4,22798.0,40.0407,40.0605,39.9911,40.0308,22798.0
2022-05-25 12:40:00,40.41,40.5,40.41,40.5,13030.0,40.0407,40.1298,40.0407,40.1298,13030.0
2022-05-25 12:50:00,40.49,40.49,40.45,40.48,14105.0,40.1199,40.1199,40.0803,40.11,14105.0
2022-05-25 13:00:00,40.48,40.49,40.47,40.47,41966.0,40.11,40.1199,40.1001,40.1001,41966.0
2022-05-25 13:10:00,40.47,40.49,40.41,40.48,39539.0,40.1001,40.1199,40.0407,40.11,39539.0
2022-05-25 13:20:00,40.47,40.51,40.46,40.51,25263.0,40.1001,40.1398,40.0902,40.1398,25263.0
2022-05-25 13:30:00,40.5,40.56,40.5,40.54,87668.0,40.1298,40.1893,40.1298,40.1695,87668.0
2022-05-25 13:40:00,40.53,40.54,40.49,40.51,97877.0,40.1596,40.1695,40.1199,40.1398,97877.0
2022-05-25 13:50:00,40.51,40.51,40.46,40.48,113302.0,40.1398,40.1398,40.0902,40.11,113302.0
2022-05-25 14:00:00,40.47,40.61,40.36,40.47,394897.0,40.1001,40.2388,39.9911,40.1001,394897.0
2022-05-25 14:10:00,40.48,40.63,40.48,40.56,177539.0,40.11,40.2587,40.11,40.1893,177539.0
2022-05-25 14:20:00,40.55,40.64,40.54,40.64,97340.0,40.1794,40.2686,40.1695,40.2686,97340.0
2022-05-25 14:30:00,40.65,40.67,40.61,40.62,146096.0,40.2785,40.2983,40.2388,40.2487,146096.0
2022-05-25 14:40:00,40.62,40.67,40.61,40.62,104622.0,40.2487,40.2983,40.2388,40.2487,104622.0
2022-05-25 14:50:00,40.62,40.7,40.62,40.69,160248.0,40.2487,40.328,40.2487,40.3181,160248.0
2022-05-25 15:00:00,40.69,40.77,40.68,40.77,177829.0,40.3181,40.3974,40.3082,40.3974,177829.0
2022-05-25 15:10:00,40.77,40.78,40.74,40.75,142449.0,40.3974,40.4073,40.3676,40.3776,142449.0
2022-05-25 15:20:00,40.76,40.77,40.73,40.75,153371.0,40.3875,40.3974,40.3577,40.3776,153371.0
2022-05-25 15:30:00,40.75,40.77,40.72,40.73,227388.0,40.3776,40.3974,40.3478,40.3577,227388.0
2022-05-25 15:40:00,40.73,40.75,40.71,40.72,212291.0,40.3577,40.3776,40.3379,40.3478,212291.0
2022-05-25 15:50:00,40.71,40.75,40.66,40.73,793659.0,40.3379,40.3776,40.2884,40.3577,793659.0
2022-05-26 09:30:00,40.75,40.98,40.72,40.95,556097.0,40.3776,40.6055,40.3478,40.5757,556097.0
2022-05-26 09:40:00,40.95,41.03,40.93,41.0,81437.0,40.5757,40.655,40.5559,40.6253,81437.0
2022-05-26 09:50:00,40.99,41.06,40.99,41.04,67209.0,40.6154,40.6847,40.6154,40.6649,67209.0
2022-05-26 10:00:00,41.04,41.08,41.02,41.05,51684.0,40.6649,40.7045,40.6451,40.6748,51684.0
2022-05-26 10:10:00,41.05,41.11,41.03,41.09,120139.0,40.6748,40.7343,40.655,40.7145,120139.0
2022-05-26 10:20:00,41.1,41.12,41.06,41.07,78645.0,40.7244,40.7442,40.6847,40.6946,78645.0
2022-05-26 10:30:00,41.07,41.08,41.01,41.04,27191.0,40.6946,40.7045,40.6352,40.6649,27191.0
2022-05-26 10:40:00,41.04,41.05,41.0,41.05,41629.0,40.6649,40.6748,40.6253,40.6748,41629.0
2022-05-26 10:50:00,41.05,41.08,41.04,41.06,52735.0,40.6748,40.7045,40.6649,40.6847,52735.0
2022-05-26 11:00:00,41.06,41.1,41.03,41.04,63277.0,40.6847,40.7244,40.655,40.6649,63277.0
2022-05-26 11:10:00,41.04,41.06,41.02,41.03,31704.0,40.6649,40.6847,40.6451,40.655,31704.0
2022-05-26 11:20:00,41.03,41.06,41.02,41.03,22190.0,40.655,40.6847,40.6451,40.655,22190.0
2022-05-26 11:30:00,41.03,41.05,41.0,41.03,17301.0,40.655,40.6748,40.6253,40.655,17301.0
2022-05-26 11:40:00,41.03,41.05,41.02,41.02,13196.0,40.655,40.6748,40.6451,40.6451,13196.0
2022-05-26 11:50:00,41.02,41.02,40.99,41.01,152436.0,40.6451,40.6451,40.6154,40.6352,152436.0
2022-05-26 12:00:00,41.01,41.02,40.99,40.99,77828.0,40.6352,40.6451,40.6154,40.6154,77828.0
2022-05-26 12:10:00,40.99,41.04,40.99,41.04,37823.0,40.6154,40.6649,40.6154,40.6649,37823.0
2022-05-26 12:20:00,41.05,41.06,41.02,41.05,60160.0,40.6748,40.6847,40.6451,40.6748,60160.0
2022-05-26 12:30:00,41.06,41.07,41.04,41.07,32902.0,40.6847,40.6946,40.6649,40.6946,32902.0
2022-05-26 12:40:00,41.07,41.08,41.04,41.07,26011.0,40.6946,40.7045,40.6649,40.6946,26011.0
2022-05-26 12:50:00,41.08,41.09,41.06,41.09,40030.0,40.7045,40.7145,40.6847,40.7145,40030.0
2022-05-26 13:00:00,41.09,41.13,41.08,41.13,79062.0,40.7145,40.7541,40.7045,40.7541,79062.0
2022-05-26 13:10:00,41.13,41.13,41.06,41.08,20418.0,40.7541,40.7541,40.6847,40.7045,20418.0
2022-05-26 13:20:00,41.08,41.09,41.04,41.07,39496.0,40.7045,40.7145,40.6649,40.6946,39496.0
2022-05-26 13:30:00,41.07,41.08,41.06,41.07,23853.0,40.6946,40.7045,40.6847,40.6946,23853.0
2022-05-26 13:40:00,41.07,41.09,41.05,41.07,32335.0,40.6946,40.7145,40.6748,40.6946,32335.0
2022-05-26 13:50:00,41.08,41.1,41.05,41.09,23717.0,40.7045,40.7244,40.6748,40.7145,23717.0
2022-05-26 14:00:00,41.09,41.11,41.08,41.11,20502.0,40.7145,40.7343,40.7045,40.7343,20502.0
2022-05-26 14:10:00,41.11,41.11,41.09,41.1,6673.0,40.7343,40.7343,40.7145,40.7244,6673.0
2022-05-26 14:20:00,41.1,41.13,41.1,41.11,16323.0,40.7244,40.7541,40.7244,40.7343,16323.0
2022-05-26 14:30:00,41.11,41.12,41.07,41.09,15628.0,40.7343,40.7442,40.6946,40.7145,15628.0
2022-05-26 14:40:00,41.08,41.11,41.07,41.1,15624.0,40.7045,40.7343,40.6946,40.7244,15624.0
2022-05-26 14:50:00,41.11,41.12,41.1,41.11,67776.0,40.7343,40.7442,40.7244,40.7343,67776.0
2022-05-26 15:00:00,41.11,41.12,41.05,41.11,47466.0,40.7343,40.7442,40.6748,40.7343,47466.0
2022-05-26 15:10:00,41.11,41.14,41.05,41.07,378260.0,40.7343,40.764,40.6748,40.6946,378260.0
2022-05-26 15:20:00,41.07,41.09,41.04,41.07,26644.0,40.6946,40.7145,40.6649,40.6946,26644.0
2022-05-26 15:30:00,41.07,41.09,41.06,41.09,17701.0,40.6946,40.7145,40.6847,40.7145,17701.0
2022-05-26 15:40:00,41.1,41.15,41.09,41.14,67637.0,40.7244,40.7739,40.7145,40.764,67637.0
2022-05-26 15:50:00,41.15,41.17,41.04,41.06,279705.0,40.7739,40.7937,40.6649,40.6847,279705.0
2022-05-27 09:30:00,41.22,41.23,41.15,41.22,92590.0,40.8433,40.8532,40.7739,40.8433,92590.0
2022-05-27 09:40:00,41.22,41.24,41.14,41.23,131733.0,40.8433,40.8631,40.764,40.8532,131733.0
2022-05-27 09:50:00,41.23,41.31,41.22,41.26,28301.0,40.8532,40.9324,40.8433,40.8829,28301.0
2022-05-27 10:00:00,41.26,41.26,41.2,41.23,52024.0,40.8829,40.8829,40.8234,40.8532,52024.0
2022-05-27 10:10:00,41.23,41.28,41.23,41.25,42526.0,40.8532,40.9027,40.8532,40.873,42526.0
2022-05-27 10:20:00,41.25,41.29,41.22,41.22,52465.0,40.873,40.9126,40.8433,40.8433,52465.0
2022-05-27 10:30:00,41.23,41.24,41.21,41.23,118313.0,40.8532,40.8631,40.8334,40.8532,118313.0
2022-05-27 10:40:00,41.22,41.26,41.19,41.25,52630.0,40.8433,40.8829,40.8135,40.873,52630.0
2022-05-27 10:50:00,41.25,41.27,41.23,41.24,24029.0,40.873,40.8928,40.8532,40.8631,24029.0
2022-05-27 11:00:00,41.25,41.28,41.22,41.27,20080.0,40.873,40.9027,40.8433,40.8928,20080.0
2022-05-27 11:10:00,41.27,41.31,41.26,41.29,15669.0,40.8928,40.9324,40.8829,40.9126,15669.0
2022-05-27 11:20:00,41.29,41.31,41.26,41.28,25295.0,40.9126,40.9324,40.8829,40.9027,25295.0
2022-05-27 11:30:00,41.28,41.3,41.26,41.27,18855.0,40.9027,40.9225,40.8829,40.8928,18855.0
2022-05-27 11:40:00,41.27,41.29,41.25,41.29,54969.0,40.8928,40.9126,40.873,40.9126,54969.0
2022-05-27 11:50:00,41.29,41.3,41.27,41.27,20217.0,40.9126,40.9225,40.8928,40.8928,20217.0
2022-05-27 12:00:00,41.28,41.31,41.27,41.27,125423.0,40.9027,40.9324,40.8928,40.8928,125423.0
2022-05-27 12:10:00,41.28,41.3,41.26,41.27,35776.0,40.9027,40.9225,40.8829,40.8928,35776.0
2022-05-27 12:20:00,41.28,41.28,41.27,41.27,23236.0,40.9027,40.9027,40.8928,40.8928,23236.0
2022-05-27 12:30:00,41.27,41.29,41.26,41.27,34063.0,40.8928,40.9126,40.8829,40.8928,34063.0
2022-05-27 12:40:00,41.27,41.27,41.22,41.23,61704.0,40.8928,40.8928,40.8433,40.8532,61704.0
2022-05-27 12:50:00,41.23,41.26,41.22,41.25,74910.0,40.8532,40.8829,40.8433,40.873,74910.0
2022-05-27 13:00:00,41.25,41.27,41.23,41.27,85131.0,40.873,40.8928,40.8532,40.8928,85131.0
2022-05-27 13:10:00,41.26,41.27,41.25,41.26,14668.0,40.8829,40.8928,40.873,40.8829,14668.0
2022-05-27 13:20:00,41.26,41.27,41.24,41.25,10179.0,40.8829,40.8928,40.8631,40.873,10179.0
2022-05-27 13:30:00,41.25,41.27,41.24,41.24,25368.0,40.873,40.8928,40.8631,40.8631,25368.0
2022-05-27 13:40:00,41.24,41.26,41.23,41.25,46523.0,40.8631,40.8829,40.8532,40.873,46523.0
2022-05-27 13:50:00,41.25,41.27,41.25,41.27,13630.0,40.873,40.8928,40.873,40.8928,13630.0
2022-05-27 14:00:00,41.27,41.3,41.25,41.3,344946.0,40.8928,40.9225,40.873,40.9225,344946.0
2022-05-27 14:10:00,41.3,41.32,41.29,41.31,356583.0,40.9225,40.9423,40.9126,40.9324,356583.0
2022-05-27 14:20:00,41.31,41.32,41.29,41.3,33447.0,40.9324,40.9423,40.9126,40.9225,33447.0
2022-05-27 14:30:00,41.29,41.31,41.29,41.3,51492.0,40.9126,40.9324,40.9126,40.9225,51492.0
2022-05-27 14:40:00,41.3,41.31,41.27,41.3,16210.0,40.9225,40.9324,40.8928,40.9225,16210.0
2022-05-27 14:50:00,41.3,41.31,41.29,41.3,15639.0,40.9225,40.9324,40.9126,40.9225,15639.0
2022-05-27 15:00:00,41.3,41.35,41.3,41.34,47256.0,40.9225,40.9721,40.9225,40.9622,47256.0
2022-05-27 15:10:00,41.34,41.34,41.3,41.31,49237.0,40.9622,40.9622,40.9225,40.9324,49237.0
2022-05-27 15:20:00,41.3,41.33,41.3,41.31,27975.0,40.9225,40.9523,40.9225,40.9324,27975.0
2022-05-27 15:30:00,41.31,41.32,41.27,41.29,52169.0,40.9324,40.9423,40.8928,40.9126,52169.0
2022-05-27 15:40:00,41.28,41.32,41.28,41.29,75554.0,40.9027,40.9423,40.9027,40.9126,75554.0
2022-05-27 15:50:00,41.29,41.37,41.29,41.35,300474.0,40.9126,40.9919,40.9126,40.9721,300474.0
2022-05-31 09:30:00,41.86,41.88,41.69,41.74,325287.0,41.4774,41.4972,41.309,41.3585,325287.0
2022-05-31 09:40:00,41.73,41.74,41.66,41.67,150005.0,41.3486,41.3585,41.2792,41.2891,150005.0
2022-05-31 09:50:00,41.67,41.77,41.67,41.72,141547.0,41.2891,41.3882,41.2891,41.3387,141547.0
2022-05-31 10:00:00,41.72,41.74,41.61,41.61,163493.0,41.3387,41.3585,41.2297,41.2297,163493.0
2022-05-31 10:10:00,41.61,41.67,41.6,41.66,302862.0,41.2297,41.2891,41.2198,41.2792,302862.0
2022-05-31 10:20:00,41.66,41.71,41.65,41.69,579548.0,41.2792,41.3288,41.2693,41.309,579548.0
2022-05-31 10:30:00,41.69,41.74,41.69,41.7,138319.0,41.309,41.3585,41.309,41.3189,138319.0
2022-05-31 10:40:00,41.7,41.73,41.67,41.67,616902.0,41.3189,41.3486,41.2891,41.2891,616902.0
2022-05-31 10:50:00,41.66,41.71,41.65,41.68,171008.0,41.2792,41.3288,41.2693,41.2991,171008.0
2022-05-31 11:00:00,41.67,41.71,41.63,41.65,145282.0,41.2891,41.3288,41.2495,41.2693,145282.0
2022-05-31 11:10:00,41.65,41.67,41.61,41.62,269648.0,41.2693,41.2891,41.2297,41.2396,269648.0
2022-05-31 11:20:00,41.61,41.61,41.54,41.54,128952.0,41.2297,41.2297,41.1603,41.1603,128952.0
2022-05-31 11:30:00,41.54,41.63,41.52,41.63,364814.0,41.1603,41.2495,41.1405,41.2495,364814.0
2022-05-31 11:40:00,41.63,41.65,41.6,41.63,260964.0,41.2495,41.2693,41.2198,41.2495,260964.0
2022-05-31 11:50:00,41.63,41.72,41.62,41.7,70106.0,41.2495,41.3387,41.2396,41.3189,70106.0
2022-05-31 12:00:00,41.7,41.74,41.69,41.7,84338.0,41.3189,41.3585,41.309,41.3189,84338.0
2022-05-31 12:10:00,41.71,41.72,41.65,41.66,87654.0,41.3288,41.3387,41.2693,41.2792,87654.0
2022-05-31 12:20:00,41.67,41.68,41.64,41.68,108824.0,41.2891,41.2991,41.2594,41.2991,108824.0
2022-05-31 12:30:00,41.68,41.7,41.66,41.68,457562.0,41.2991,41.3189,41.2792,41.2991,457562.0
2022-05-31 12:40:00,41.68,41.71,41.66,41.66,65767.0,41.2991,41.3288,41.2792,41.2792,65767.0
2022-05-31 12:50:00,41.67,41.7,41.67,41.67,45561.0,41.2891,41.3189,41.2891,41.2891,45561.0
2022-05-31 13:00:00,41.66,41.67,41.62,41.66,170936.0,41.2792,41.2891,41.2396,41.2792,170936.0
2022-05-31 13:10:00,41.66,41.66,41.59,41.6,99828.0,41.2792,41.2792,41.2099,41.2198,99828.0
2022-05-31 13:20:00,41.6,41.61,41.57,41.59,177633.0,41.2198,41.2297,41.1901,41.2099,177633.0
2022-05-31 13:30:00,41.58,41.65,41.56,41.64,373635.0,41.2,41.2693,41.1802,41.2594,373635.0
2022-05-31 13:40:00,41.64,41.66,41.63,41.64,83575.0,41.2594,41.2792,41.2495,41.2594,83575.0
2022-05-31 13:50:00,41.63,41.68,41.63,41.68,273640.0,41.2495,41.2991,41.2495,41.2991,273640.0
2022-05-31 14:00:00,41.68,41.69,41.62,41.66,106530.0,41.2991,41.309,41.2396,41.2792,106530.0
2022-05-31 14:10:00,41.65,41.67,41.63,41.64,101743.0,41.2693,41.2891,41.2495,41.2594,101743.0
2022-05-31 14:20:00,41.64,41.64,41.58,41.61,197421.0,41.2594,41.2594,41.2,41.2297,197421.0
2022-05-31 14:30:00,41.61,41.61,41.57,41.59,156058.0,41.2297,41.2297,41.1901,41.2099,156058.0
2022-05-31 14:40:00,41.59,41.6,41.49,41.52,304191.0,41.2099,41.2198,41.1108,41.1405,304191.0
2022-05-31 14:50:00,41.52,41.54,41.46,41.5,215032.0,41.1405,41.1603,41.0811,41.1207,215032.0
2022-05-31 15:00:00,41.5,41.54,41.44,41.53,189163.0,41.1207,41.1603,41.0613,41.1504,189163.0
2022-05-31 15:10:00,41.54,41.56,41.49,41.52,171712.0,41.1603,41.1802,41.1108,41.1405,171712.0
2022-05-31 15:20:00,41.52,41.57,41.51,41.52,185405.0,41.1405,41.1901,41.1306,41.1405,185405.0
2022-05-31 15:30:00,41.52,41.55,41.49,41.54,185122.0,41.1405,41.1702,41.1108,41.1603,185122.0
2022-05-31 15:40:00,41.54,41.56,41.52,41.52,339293.0,41.1603,41.1802,41.1405,41.1405,339293.0
2022-05-31 15:50:00,41.52,41.59,41.41,41.41,968515.0,41.1405,41.2099,41.0315,41.0315,968515.0
2022-06-01 09:30:00,41.72,41.79,41.68,41.69,307060.0,41.3387,41.4081,41.2991,41.309,307060.0
2022-06-01 09:40:00,41.69,41.74,41.66,41.68,236087.0,41.309,41.3585,41.2792,41.2991,236087.0
2022-06-01 09:50:00,41.68,41.75,41.67,41.71,108186.0,41.2991,41.3684,41.2891,41.3288,108186.0
2022-06-01 10:00:00,41.72,41.72,41.54,41.57,170441.0,41.3387,41.3387,41.1603,41.1901,170441.0
2022-06-01 10:10:00,41.57,41.59,41.51,41.52,81130.0,41.1901,41.2099,41.1306,41.1405,81130.0
2022-06-01 10:20:00,41.52,41.54,41.44,41.46,88615.0,41.1405,41.1603,41.0613,41.0811,88615.0
2022-06-01 10:30:00,41.46,41.5,41.42,41.48,50657.0,41.0811,41.1207,41.0414,41.1009,50657.0
2022-06-01 10:40:00,41.48,41.53,41.46,41.47,73636.0,41.1009,41.1504,41.0811,41.091,73636.0
2022-06-01 10:50:00,41.47,41.53,41.45,41.51,61456.0,41.091,41.1504,41.0712,41.1306,61456.0
2022-06-01 11:00:00,41.51,41.51,41.42,41.42,113036.0,41.1306,41.1306,41.0414,41.0414,113036.0
2022-06-01 11:10:00,41.42,41.45,41.4,41.42,57870.0,41.0414,41.0712,41.0216,41.0414,57870.0
2022-06-01 11:20:00,41.41,41.45,41.37,41.45,105036.0,41.0315,41.0712,40.9919,41.0712,105036.0
2022-06-01 11:30:00,41.45,41.45,41.37,41.38,162105.0,41.0712,41.0712,40.9919,41.0018,162105.0
2022-06-01 11:40:00,41.37,41.38,41.3,41.31,149743.0,40.9919,41.0018,40.9225,40.9324,149743.0
2022-06-01 11:50:00,41.3,41.34,41.3,41.31,68142.0,40.9225,40.9622,40.9225,40.9324,68142.0
2022-06-01 12:00:00,41.31,41.32,41.28,41.3,44696.0,40.9324,40.9423,40.9027,40.9225,44696.0
2022-06-01 12:10:00,41.3,41.35,41.28,41.35,80218.0,40.9225,40.9721,40.9027,40.9721,80218.0
2022-06-01 12:20:00,41.34,41.36,41.31,41.31,50136.0,40.9622,40.982,40.9324,40.9324,50136.0
2022-06-01 12:30:00,41.32,41.36,41.31,41.34,50357.0,40.9423,40.982,40.9324,40.9622,50357.0
2022-06-01 12:40:00,41.34,41.35,41.29,41.3,47430.0,40.9622,40.9721,40.9126,40.9225,47430.0
2022-06-01 12:50:00,41.3,41.35,41.28,41.34,30960.0,40.9225,40.9721,40.9027,40.9622,30960.0
2022-06-01 13:00:00,41.34,41.41,41.34,41.41,39991.0,40.9622,41.0315,40.9622,41.0315,39991.0
2022-06-01 13:10:00,41.4,41.43,41.37,41.41,33239.0,41.0216,41.0513,40.9919,41.0315,33239.0
2022-06-01 13:20:00,41.41,41.43,41.39,41.41,32060.0,41.0315,41.0513,41.0117,41.0315,32060.0
2022-06-01 13:30:00,41.41,41.46,41.38,41.46,38941.0,41.0315,41.0811,41.0018,41.0811,38941.0
2022-06-01 13:40:00,41.46,41.49,41.45,41.46,41393.0,41.0811,41.1108,41.0712,41.0811,41393.0
2022-06-01 13:50:00,41.46,41.48,41.42,41.46,90346.0,41.0811,41.1009,41.0414,41.0811,90346.0
2022-06-01 14:00:00,41.46,41.48,41.44,41.47,55926.0,41.0811,41.1009,41.0613,41.091,55926.0
2022-06-01 14:10:00,41.48,41.5,41.45,41.47,43616.0,41.1009,41.1207,41.0712,41.091,43616.0
2022-06-01 14:20:00,41.47,41.58,41.47,41.57,39324.0,41.091,41.2,41.091,41.1901,39324.0
2022-06-01 14:30:00,41.57,41.57,41.54,41.54,39776.0,41.1901,41.1901,41.1603,41.1603,39776.0
2022-06-01 14:40:00,41.54,41.58,41.52,41.54,54404.0,41.1603,41.2,41.1405,41.1603,54404.0
2022-06-01 14:50:00,41.53,41.55,41.5,41.52,34741.0,41.1504,41.1702,41.1207,41.1405,34741.0
2022-06-01 15:00:00,41.52,41.54,41.47,41.53,59247.0,41.1405,41.1603,41.091,41.1504,59247.0
2022-06-01 15:10:00,41.52,41.58,41.52,41.55,61656.0,41.1405,41.2,41.1405,41.1702,61656.0
2022-06-01 15:20:00,41.55,41.57,41.53,41.55,55550.0,41.1702,41.1901,41.1504,41.1702,55550.0
2022-06-01 15:30:00,41.55,41.57,41.51,41.57,74694.0,41.1702,41.1901,41.1306,41.1901,74694.0
2022-06-01 15:40:00,41.56,41.58,41.52,41.55,109879.0,41.1802,41.2,41.1405,41.1702,109879.0
2022-06-01 15:50:00,41.55,41.56,41.43,41.43,334134.0,41.1702,41.1802,41.0513,41.0513,334134.0
2022-06-02 09:30:00,41.87,41.94,41.82,41.88,163463.0,41.4873,41.5567,41.4378,41.4972,163463.0
2022-06-02 09:40:00,41.87,41.9,41.81,41.87,64307.0,41.4873,41.517,41.4279,41.4873,64307.0
2022-06-02 09:50:00,41.88,41.88,41.8,41.84,74902.0,41.4972,41.4972,41.418,41.4576,74902.0
2022-06-02 10:00:00,41.85,41.9,41.82,41.89,59404.0,41.4675,41.517,41.4378,41.5071,59404.0
2022-06-02 10:10:00,41.89,42.01,41.88,41.91,62352.0,41.5071,41.626,41.4972,41.527,62352.0
2022-06-02 10:20:00,41.92,41.94,41.81,41.86,113371.0,41.5369,41.5567,41.4279,41.4774,113371.0
2022-06-02 10:30:00,41.86,41.93,41.84,41.92,22669.0,41.4774,41.5468,41.4576,41.5369,22669.0
2022-06-02 10:40:00,41.93,41.97,41.9,41.97,40934.0,41.5468,41.5864,41.517,41.5864,40934.0
2022-06-02 10:50:00,41.96,41.99,41.94,41.99,36789.0,41.5765,41.6062,41.5567,41.6062,36789.0
2022-06-02 11:00:00,41.98,42.09,41.98,42.08,35082.0,41.5963,41.7053,41.5963,41.6954,35082.0
2022-06-02 11:10:00,42.08,42.17,42.08,42.15,74793.0,41.6954,41.7846,41.6954,41.7648,74793.0
2022-06-02 11:20:00,42.15,42.19,42.14,42.18,81853.0,41.7648,41.8044,41.7549,41.7945,81853.0
2022-06-02 11:30:00,42.18,42.18,42.13,42.15,44359.0,41.7945,41.7945,41.7449,41.7648,44359.0
2022-06-02 11:40:00,42.15,42.28,42.15,42.28,23817.0,41.7648,41.8936,41.7648,41.8936,23817.0
2022-06-02 11:50:00,42.28,42.29,42.23,42.23,77623.0,41.8936,41.9035,41.844,41.844,77623.0
2022-06-02 12:00:00,42.23,42.26,42.22,42.23,82924.0,41.844,41.8738,41.8341,41.844,82924.0
2022-06-02 12:10:00,42.24,42.27,42.22,42.26,35324.0,41.8539,41.8837,41.8341,41.8738,35324.0
2022-06-02 12:20:00,42.26,42.31,42.26,42.3,38267.0,41.8738,41.9233,41.8738,41.9134,38267.0
2022-06-02 12:30:00,42.3,42.32,42.29,42.32,18487.0,41.9134,41.9332,41.9035,41.9332,18487.0
2022-06-02 12:40:00,42.32,42.33,42.28,42.29,53660.0,41.9332,41.9431,41.8936,41.9035,53660.0
2022-06-02 12:50:00,42.3,42.32,42.29,42.3,15050.0,41.9134,41.9332,41.9035,41.9134,15050.0
2022-06-02 13:00:00,42.31,42.31,42.28,42.28,52948.0,41.9233,41.9233,41.8936,41.8936,52948.0
2022-06-02 13:10:00,42.28,42.29,42.24,42.29,50430.0,41.8936,41.9035,41.8539,41.9035,50430.0
2022-06-02 13:20:00,42.29,42.32,42.28,42.3,29131.0,41.9035,41.9332,41.8936,41.9134,29131.0
2022-06-02 13:30:00,42.31,42.33,42.3,42.33,6181.0,41.9233,41.9431,41.9134,41.9431,6181.0
2022-06-02 13:40:00,42.33,42.37,42.32,42.37,71880.0,41.9431,41.9828,41.9332,41.9828,71880.0
2022-06-02 13:50:00,42.37,42.38,42.33,42.35,61385.0,41.9828,41.9927,41.9431,41.9629,61385.0
2022-06-02 14:00:00,42.36,42.39,42.33,42.37,75232.0,41.9728,42.0026,41.9431,41.9828,75232.0
2022-06-02 14:10:00,42.36,42.37,42.33,42.34,14851.0,41.9728,41.9828,41.9431,41.953,14851.0
2022-06-02 14:20:00,42.33,42.34,42.31,42.32,58109.0,41.9431,41.953,41.9233,41.9332,58109.0
2022-06-02 14:30:00,42.33,42.35,42.32,42.34,19952.0,41.9431,41.9629,41.9332,41.953,19952.0
2022-06-02 14:40:00,42.34,42.35,42.32,42.34,73179.0,41.953,41.9629,41.9332,41.953,73179.0
2022-06-02 14:50:00,42.34,42.37,42.3,42.3,48165.0,41.953,41.9828,41.9134,41.9134,48165.0
2022-06-02 15:00:00,42.3,42.33,42.29,42.32,87979.0,41.9134,41.9431,41.9035,41.9332,87979.0
2022-06-02 15:10:00,42.32,42.36,42.32,42.34,223957.0,41.9332,41.9728,41.9332,41.953,223957.0
2022-06-02 15:20:00,42.34,42.36,42.29,42.3,185730.0,41.953,41.9728,41.9035,41.9134,185730.0
2022-06-02 15:30:00,42.31,42.35,42.3,42.34,41157.0,41.9233,41.9629,41.9134,41.953,41157.0
2022-06-02 15:40:00,42.33,42.36,42.32,42.34,96723.0,41.9431,41.9728,41.9332,41.953,96723.0
2022-06-02 15:50:00,42.35,42.4,42.34,42.38,418818.0,41.9629,42.0125,41.953,41.9927,418818.0
2022-06-03 09:30:00,41.59,41.64,41.48,41.52,294074.0,41.2099,41.2594,41.1009,41.1405,294074.0
2022-06-03 09:40:00,41.53,41.55,41.44,41.51,162085.0,41.1504,41.1702,41.0613,41.1306,162085.0
2022-06-03 09:50:00,41.51,41.6,41.5,41.59,208940.0,41.1306,41.2198,41.1207,41.2099,208940.0
2022-06-03 10:00:00,41.59,41.65,41.55,41.59,105854.0,41.2099,41.2693,41.1702,41.2099,105854.0
2022-06-03 10:10:00,41.59,41.59,41.51,41.53,56718.0,41.2099,41.2099,41.1306,41.1504,56718.0
2022-06-03 10:20:00,41.52,41.56,41.48,41.5,51007.0,41.1405,41.1802,41.1009,41.1207,51007.0
2022-06-03 10:30:00,41.49,41.52,41.4,41.42,102535.0,41.1108,41.1405,41.0216,41.0414,102535.0
2022-06-03 10:40:00,41.42,41.45,41.4,41.45,45750.0,41.0414,41.0712,41.0216,41.0712,45750.0
2022-06-03 10:50:00,41.44,41.46,41.42,41.43,57242.0,41.0613,41.0811,41.0414,41.0513,57242.0
2022-06-03 11:00:00,41.43,41.43,41.38,41.42,47844.0,41.0513,41.0513,41.0018,41.0414,47844.0
2022-06-03 11:10:00,41.4,41.45,41.37,41.45,77676.0,41.0216,41.0712,40.9919,41.0712,77676.0
2022-06-03 11:20:00,41.44,41.44,41.37,41.39,77103.0,41.0613,41.0613,40.9919,41.0117,77103.0
2022-06-03 11:30:00,41.39,41.46,41.38,41.45,34715.0,41.0117,41.0811,41.0018,41.0712,34715.0
2022-06-03 11:40:00,41.45,41.46,41.4,41.41,30185.0,41.0712,41.0811,41.0216,41.0315,30185.0
2022-06-03 11:50:00,41.4,41.43,41.39,41.41,35381.0,41.0216,41.0513,41.0117,41.0315,35381.0
2022-06-03 12:00:00,41.42,41.46,41.39,41.4,21410.0,41.0414,41.0811,41.0117,41.0216,21410.0
2022-06-03 12:10:00,41.4,41.44,41.39,41.39,74694.0,41.0216,41.0613,41.0117,41.0117,74694.0
2022-06-03 12:20:00,41.39,41.46,41.38,41.44,35455.0,41.0117,41.0811,41.0018,41.0613,35455.0
2022-06-03 12:30:00,41.44,41.46,41.42,41.45,22585.0,41.0613,41.0811,41.0414,41.0712,22585.0
2022-06-03 12:40:00,41.45,41.46,41.41,41.44,50923.0,41.0712,41.0811,41.0315,41.0613,50923.0
2022-06-03 12:50:00,41.44,41.48,41.41,41.47,63271.0,41.0613,41.1009,41.0315,41.091,63271.0
2022-06-03 13:00:00,41.46,41.52,41.45,41.47,114369.0,41.0811,41.1405,41.0712,41.091,114369.0
2022-06-03 13:10:00,41.46,41.48,41.37,41.38,68387.0,41.0811,41.1009,40.9919,41.0018,68387.0
2022-06-03 13:20:00,41.38,41.43,41.38,41.42,45319.0,41.0018,41.0513,41.0018,41.0414,45319.0
2022-06-03 13:30:00,41.42,41.43,41.38,41.39,51611.0,41.0414,41.0513,41.0018,41.0117,51611.0
2022-06-03 13:40:00,41.39,41.4,41.33,41.37,51386.0,41.0117,41.0216,40.9523,40.9919,51386.0
2022-06-03 13:50:00,41.37,41.39,41.35,41.36,147090.0,40.9919,41.0117,40.9721,40.982,147090.0
2022-06-03 14:00:00,41.36,41.37,41.34,41.35,37917.0,40.982,40.9919,40.9622,40.9721,37917.0
2022-06-03 14:10:00,41.36,41.38,41.34,41.37,40521.0,40.982,41.0018,40.9622,40.9919,40521.0
2022-06-03 14:20:00,41.37,41.4,41.34,41.4,33724.0,40.9919,41.0216,40.9622,41.0216,33724.0
2022-06-03 14:30:00,41.4,41.41,41.33,41.34,43847.0,41.0216,41.0315,40.9523,40.9622,43847.0
2022-06-03 14:40:00,41.34,41.38,41.32,41.37,52744.0,40.9622,41.0018,40.9423,40.9919,52744.0
2022-06-03 14:50:00,41.37,41.39,41.35,41.37,38545.0,40.9919,41.0117,40.9721,40.9919,38545.0
2022-06-03 15:00:00,41.38,41.38,41.32,41.34,41878.0,41.0018,41.0018,40.9423,40.9622,41878.0
2022-06-03 15:10:00,41.34,41.34,41.3,41.32,51784.0,40.9622,40.9622,40.9225,40.9423,51784.0
2022-06-03 15:20:00,41.33,41.37,41.31,41.37,51926.0,40.9523,40.9919,40.9324,40.9919,51926.0
2022-06-03 15:30:00,41.38,41.38,41.34,41.37,45879.0,41.0018,41.0018,40.9622,40.9919,45879.0
2022-06-03 15:40:00,41.37,41.4,41.34,41.38,385973.0,40.9919,41.0216,40.9622,41.0018,385973.0
2022-06-03 15:50:00,41.37,41.41,41.34,41.38,414974.0,40.9919,41.0315,40.9622,41.0018,414974.0
2022-06-06 09:30:00,41.67,41.77,41.64,41.68,139436.0,41.2891,41.3882,41.2594,41.2991,139436.0
2022-06-06 09:40:00,41.67,41.73,41.6,41.63,146144.0,41.2891,41.3486,41.2198,41.2495,146144.0
2022-06-06 09:50:00,41.63,41.72,41.62,41.71,46628.0,41.2495,41.3387,41.2396,41.3288,46628.0
2022-06-06 10:00:00,41.71,41.76,41.7,41.73,32296.0,41.3288,41.3783,41.3189,41.3486,32296.0
2022-06-06 10:10:00,41.72,41.75,41.68,41.7,15627.0,41.3387,41.3684,41.2991,41.3189,15627.0
2022-06-06 10:20:00,41.7,41.71,41.67,41.67,123267.0,41.3189,41.3288,41.2891,41.2891,123267.0
2022-06-06 10:30:00,41.67,41.68,41.61,41.64,106386.0,41.2891,41.2991,41.2297,41.2594,106386.0
2022-06-06 10:40:00,41.65,41.69,41.62,41.68,25366.0,41.2693,41.309,41.2396,41.2991,25366.0
2022-06-06 10:50:00,41.68,41.7,41.67,41.68,28020.0,41.2991,41.3189,41.2891,41.2991,28020.0
2022-06-06 11:00:00,41.69,41.69,41.6,41.61,11794.0,41.309,41.309,41.2198,41.2297,11794.0
2022-06-06 11:10:00,41.61,41.61,41.47,41.47,231539.0,41.2297,41.2297,41.091,41.091,231539.0
2022-06-06 11:20:00,41.47,41.51,41.46,41.46,116824.0,41.091,41.1306,41.0811,41.0811,116824.0
2022-06-06 11:30:00,41.47,41.48,41.45,41.46,22513.0,41.091,41.1009,41.0712,41.0811,22513.0
2022-06-06 11:40:00,41.45,41.51,41.45,41.48,29611.0,41.0712,41.1306,41.0712,41.1009,29611.0
2022-06-06 11:50:00,41.48,41.51,41.48,41.5,22988.0,41.1009,41.1306,41.1009,41.1207,22988.0
2022-06-06 12:00:00,41.5,41.5,41.4,41.41,28543.0,41.1207,41.1207,41.0216,41.0315,28543.0
2022-06-06 12:10:00,41.4,41.42,41.4,41.42,15241.0,41.0216,41.0414,41.0216,41.0414,15241.0
2022-06-06 12:20:00,41.42,41.44,41.4,41.4,17181.0,41.0414,41.0613,41.0216,41.0216,17181.0
2022-06-06 12:30:00,41.41,41.44,41.39,41.43,10183.0,41.0315,41.0613,41.0117,41.0513,10183.0
2022-06-06 12:40:00,41.43,41.45,41.43,41.44,12937.0,41.0513,41.0712,41.0513,41.0613,12937.0
2022-06-06 12:50:00,41.44,41.47,41.41,41.45,9051.0,41.0613,41.091,41.0315,41.0712,9051.0
2022-06-06 13:00:00,41.45,41.46,41.43,41.44,12980.0,41.0712,41.0811,41.0513,41.0613,12980.0
2022-06-06 13:10:00,41.44,41.45,41.41,41.42,10340.0,41.0613,41.0712,41.0315,41.0414,10340.0
2022-06-06 13:20:00,41.42,41.42,41.41,41.42,5969.0,41.0414,41.0414,41.0315,41.0414,5969.0
2022-06-06 13:30:00,41.42,41.47,41.42,41.47,28737.0,41.0414,41.091,41.0414,41.091,28737.0
2022-06-06 13:40:00,41.47,41.49,41.46,41.47,10508.0,41.091,41.1108,41.0811,41.091,10508.0
2022-06-06 13:50:00,41.47,41.5,41.47,41.49,16512.0,41.091,41.1207,41.091,41.1108,16512.0
2022-06-06 14:00:00,41.49,41.5,41.46,41.47,8805.0,41.1108,41.1207,41.0811,41.091,8805.0
2022-06-06 14:10:00,41.47,41.47,41.43,41.45,12335.0,41.091,41.091,41.0513,41.0712,12335.0
2022-06-06 14:20:00,41.44,41.45,41.38,41.39,87798.0,41.0613,41.0712,41.0018,41.0117,87798.0
2022-06-06 14:30:00,41.38,41.39,41.36,41.37,50485.0,41.0018,41.0117,40.982,40.9919,50485.0
2022-06-06 14:40:00,41.37,41.41,41.37,41.39,30780.0,40.9919,41.0315,40.9919,41.0117,30780.0
2022-06-06 14:50:00,41.38,41.4,41.33,41.37,84038.0,41.0018,41.0216,40.9523,40.9919,84038.0
2022-06-06 15:00:00,41.36,41.37,41.33,41.34,29412.0,40.982,40.9919,40.9523,40.9622,29412.0
2022-06-06 15:10:00,41.34,41.36,41.32,41.32,49870.0,40.9622,40.982,40.9423,40.9423,49870.0
2022-06-06 15:20:00,41.32,41.36,41.3,41.33,106933.0,40.9423,40.982,40.9225,40.9523,106933.0
2022-06-06 15:30:00,41.33,41.35,41.29,41.3,43764.0,40.9523,40.9721,40.9126,40.9225,43764.0
2022-06-06 15:40:00,41.3,41.35,41.29,41.33,69162.0,40.9225,40.9721,40.9126,40.9523,69162.0
2022-06-06 15:50:00,41.33,41.4,41.33,41.37,544842.0,40.9523,41.0216,40.9523,40.9919,544842.0
2022-06-07 09:30:00,41.16,41.27,41.15,41.24,187804.0,40.7838,40.8928,40.7739,40.8631,187804.0
2022-06-07 09:40:00,41.24,41.27,41.23,41.25,92508.0,40.8631,40.8928,40.8532,40.873,92508.0
2022-06-07 09:50:00,41.26,41.3,41.23,41.24,77633.0,40.8829,40.9225,40.8532,40.8631,77633.0
2022-06-07 10:00:00,41.24,41.28,41.22,41.23,41516.0,40.8631,40.9027,40.8433,40.8532,41516.0
2022-06-07 10:10:00,41.23,41.24,41.18,41.22,28886.0,40.8532,40.8631,40.8036,40.8433,28886.0
2022-06-07 10:20:00,41.22,41.31,41.21,41.31,51351.0,40.8433,40.9324,40.8334,40.9324,51351.0
2022-06-07 10:30:00,41.31,41.42,41.3,41.42,22027.0,40.9324,41.0414,40.9225,41.0414,22027.0
2022-06-07 10:40:00,41.42,41.49,41.4,41.49,31905.0,41.0414,41.1108,41.0216,41.1108,31905.0
2022-06-07 10:50:00,41.51,41.51,41.46,41.47,21549.0,41.1306,41.1306,41.0811,41.091,21549.0
2022-06-07 11:00:00,41.46,41.46,41.4,41.43,31195.0,41.0811,41.0811,41.0216,41.0513,31195.0
2022-06-07 11:10:00,41.43,41.45,41.4,41.41,48833.0,41.0513,41.0712,41.0216,41.0315,48833.0
2022-06-07 11:20:00,41.41,41.42,41.38,41.39,67214.0,41.0315,41.0414,41.0018,41.0117,67214.0
2022-06-07 11:30:00,41.4,41.4,41.35,41.37,93140.0,41.0216,41.0216,40.9721,40.9919,93140.0
2022-06-07 11:40:00,41.37,41.38,41.33,41.33,48470.0,40.9919,41.0018,40.9523,40.9523,48470.0
2022-06-07 11:50:00,41.33,41.36,41.33,41.36,20740.0,40.9523,40.982,40.9523,40.982,20740.0
2022-06-07 12:00:00,41.36,41.37,41.33,41.34,27749.0,40.982,40.9919,40.9523,40.9622,27749.0
2022-06-07 12:10:00,41.34,41.35,41.29,41.31,45703.0,40.9622,40.9721,40.9126,40.9324,45703.0
2022-06-07 12:20:00,41.31,41.36,41.3,41.35,45020.0,40.9324,40.982,40.9225,40.9721,45020.0
2022-06-07 12:30:00,41.35,41.37,41.33,41.36,26103.0,40.9721,40.9919,40.9523,40.982,26103.0
2022-06-07 12:40:00,41.37,41.39,41.36,41.37,14865.0,40.9919,41.0117,40.982,40.9919,14865.0
2022-06-07 12:50:00,41.37,41.38,41.35,41.38,46433.0,40.9919,41.0018,40.9721,41.0018,46433.0
2022-06-07 13:00:00,41.37,41.39,41.35,41.38,58917.0,40.9919,41.0117,40.9721,41.0018,58917.0
2022-06-07 13:10:00,41.38,41.39,41.36,41.39,39639.0,41.0018,41.0117,40.982,41.0117,39639.0
2022-06-07 13:20:00,41.4,41.4,41.38,41.38,37620.0,41.0216,41.0216,41.0018,41.0018,37620.0
2022-06-07 13:30:00,41.39,41.41,41.38,41.4,62981.0,41.0117,41.0315,41.0018,41.0216,62981.0
2022-06-07 13:40:00,41.4,41.4,41.37,41.38,35725.0,41.0216,41.0216,40.9919,41.0018,35725.0
2022-06-07 13:50:00,41.38,41.39,41.35,41.36,31078.0,41.0018,41.0117,40.9721,40.982,31078.0
2022-06-07 14:00:00,41.36,41.41,41.35,41.41,35943.0,40.982,41.0315,40.9721,41.0315,35943.0
2022-06-07 14:10:00,41.41,41.42,41.39,41.39,19974.0,41.0315,41.0414,41.0117,41.0117,19974.0
2022-06-07 14:20:00,41.39,41.4,41.38,41.39,24053.0,41.0117,41.0216,41.0018,41.0117,24053.0
2022-06-07 14:30:00,41.4,41.42,41.39,41.41,24752.0,41.0216,41.0414,41.0117,41.0315,24752.0
2022-06-07 14:40:00,41.41,41.41,41.35,41.36,21966.0,41.0315,41.0315,40.9721,40.982,21966.0
2022-06-07 14:50:00,41.36,41.39,41.35,41.39,38610.0,40.982,41.0117,40.9721,41.0117,38610.0
2022-06-07 15:00:00,41.38,41.43,41.38,41.42,28433.0,41.0018,41.0513,41.0018,41.0414,28433.0
2022-06-07 15:10:00,41.43,41.43,41.4,41.41,37619.0,41.0513,41.0513,41.0216,41.0315,37619.0
2022-06-07 15:20:00,41.41,41.44,41.41,41.44,26780.0,41.0315,41.0613,41.0315,41.0613,26780.0
2022-06-07 15:30:00,41.44,41.47,41.43,41.46,52918.0,41.0613,41.091,41.0513,41.0811,52918.0
2022-06-07 15:40:00,41.47,41.47,41.45,41.46,75735.0,41.091,41.091,41.0712,41.0811,75735.0
2022-06-07 15:50:00,41.46,41.47,41.43,41.44,377460.0,41.0811,41.091,41.0513,41.0613,377460.0
2022-06-08 09:30:00,41.16,41.17,41.03,41.15,184138.0,40.7838,40.7937,40.655,40.7739,184138.0
2022-06-08 09:40:00,41.15,41.24,41.13,41.22,59574.0,40.7739,40.8631,40.7541,40.8433,59574.0
2022-06-08 09:50:00,41.21,41.23,41.18,41.22,24943.0,40.8334,40.8532,40.8036,40.8433,24943.0
2022-06-08 10:00:00,41.22,41.23,41.16,41.16,107202.0,40.8433,40.8532,40.7838,40.7838,107202.0
2022-06-08 10:10:00,41.16,41.17,41.07,41.13,47198.0,40.7838,40.7937,40.6946,40.7541,47198.0
2022-06-08 10:20:00,41.15,41.18,41.14,41.14,39551.0,40.7739,40.8036,40.764,40.764,39551.0
2022-06-08 10:30:00,41.13,41.18,41.13,41.14,35602.0,40.7541,40.8036,40.7541,40.764,35602.0
2022-06-08 10:40:00,41.15,41.18,41.11,41.15,27657.0,40.7739,40.8036,40.7343,40.7739,27657.0
2022-06-08 10:50:00,41.16,41.16,41.13,41.14,19974.0,40.7838,40.7838,40.7541,40.764,19974.0
2022-06-08 11:00:00,41.15,41.15,41.11,41.15,15565.0,40.7739,40.7739,40.7343,40.7739,15565.0
2022-06-08 11:10:00,41.15,41.22,41.14,41.21,18703.0,40.7739,40.8433,40.764,40.8334,18703.0
2022-06-08 11:20:00,41.2,41.21,41.17,41.18,15436.0,40.8234,40.8334,40.7937,40.8036,15436.0
2022-06-08 11:30:00,41.18,41.22,41.17,41.2,25774.0,40.8036,40.8433,40.7937,40.8234,25774.0
2022-06-08 11:40:00,41.2,41.23,41.16,41.16,48637.0,40.8234,40.8532,40.7838,40.7838,48637.0
2022-06-08 11:50:00,41.17,41.17,41.14,41.14,8457.0,40.7937,40.7937,40.764,40.764,8457.0
2022-06-08 12:00:00,41.14,41.17,41.13,41.14,35160.0,40.764,40.7937,40.7541,40.764,35160.0
2022-06-08 12:10:00,41.14,41.14,41.11,41.13,21342.0,40.764,40.764,40.7343,40.7541,21342.0
2022-06-08 12:20:00,41.13,41.14,41.08,41.12,34898.0,40.7541,40.764,40.7045,40.7442,34898.0
2022-06-08 12:30:00,41.12,41.12,41.03,41.03,45210.0,40.7442,40.7442,40.655,40.655,45210.0
2022-06-08 12:40:00,41.02,41.04,40.98,41.04,39961.0,40.6451,40.6649,40.6055,40.6649,39961.0
2022-06-08 12:50:00,41.04,41.07,41.03,41.07,31499.0,40.6649,40.6946,40.655,40.6946,31499.0
2022-06-08 13:00:00,41.07,41.08,41.02,41.08,22780.0,40.6946,40.7045,40.6451,40.7045,22780.0
2022-06-08 13:10:00,41.08,41.09,41.06,41.09,10650.0,40.7045,40.7145,40.6847,40.7145,10650.0
2022-06-08 13:20:00,41.08,41.09,41.04,41.04,16802.0,40.7045,40.7145,40.6649,40.6649,16802.0
2022-06-08 13:30:00,41.04,41.05,40.98,40.99,79927.0,40.6649,40.6748,40.6055,40.6154,79927.0
2022-06-08 13:40:00,40.99,41.04,40.99,41.03,21306.0,40.6154,40.6649,40.6154,40.655,21306.0
2022-06-08 13:50:00,41.03,41.04,41.0,41.02,77170.0,40.655,40.6649,40.6253,40.6451,77170.0
2022-06-08 14:00:00,41.02,41.04,41.0,41.01,81157.0,40.6451,40.6649,40.6253,40.6352,81157.0
2022-06-08 14:10:00,41.01,41.03,41.0,41.01,65838.0,40.6352,40.655,40.6253,40.6352,65838.0
2022-06-08 14:20:00,41.01,41.03,40.96,41.0,38763.0,40.6352,40.655,40.5856,40.6253,38763.0
2022-06-08 14:30:00,40.99,41.02,40.97,40.98,30870.0,40.6154,40.6451,40.5955,40.6055,30870.0
2022-06-08 14:40:00,40.99,41.04,40.99,41.04,65449.0,40.6154,40.6649,40.6154,40.6649,65449.0
2022-06-08 14:50:00,41.04,41.04,41.01,41.02,79815.0,40.6649,40.6649,40.6352,40.6451,79815.0
2022-06-08 15:00:00,41.02,41.02,40.96,40.99,115703.0,40.6451,40.6451,40.5856,40.6154,115703.0
2022-06-08 15:10:00,40.98,41.03,40.97,41.01,40174.0,40.6055,40.655,40.5955,40.6352,40174.0
2022-06-08 15:20:00,41.01,41.07,41.01,41.06,47809.0,40.6352,40.6946,40.6352,40.6847,47809.0
2022-06-08 15:30:00,41.06,41.07,41.03,41.05,126781.0,40.6847,40.6946,40.655,40.6748,126781.0
2022-06-08 15:40:00,41.05,41.05,40.99,40.99,262907.0,40.6748,40.6748,40.6154,40.6154,262907.0
2022-06-08 15:50:00,40.99,41.02,40.97,41.0,458891.0,40.6154,40.6451,40.5955,40.6253,458891.0
2022-06-09 09:30:00,41.16,41.21,41.06,41.13,281411.0,40.7838,40.8334,40.6847,40.7541,281411.0
2022-06-09 09:40:00,41.13,41.17,41.06,41.14,166807.0,40.7541,40.7937,40.6847,40.764,166807.0
2022-06-09 09:50:00,41.14,41.22,41.14,41.2,50732.0,40.764,40.8433,40.764,40.8234,50732.0
2022-06-09 10:00:00,41.2,41.2,41.08,41.08,232356.0,40.8234,40.8234,40.7045,40.7045,232356.0
2022-06-09 10:10:00,41.08,41.14,41.05,41.11,57918.0,40.7045,40.764,40.6748,40.7343,57918.0
2022-06-09 10:20:00,41.11,41.13,41.09,41.13,26471.0,40.7343,40.7541,40.7145,40.7541,26471.0
2022-06-09 10:30:00,41.14,41.14,41.06,41.1,50025.0,40.764,40.764,40.6847,40.7244,50025.0
2022-06-09 10:40:00,41.1,41.1,41.02,41.04,69425.0,40.7244,40.7244,40.6451,40.6649,69425.0
2022-06-09 10:50:00,41.04,41.04,40.97,41.02,64505.0,40.6649,40.6649,40.5955,40.6451,64505.0
2022-06-09 11:00:00,41.01,41.02,40.95,40.98,99454.0,40.6352,40.6451,40.5757,40.6055,99454.0
2022-06-09 11:10:00,40.98,41.02,40.97,41.0,47024.0,40.6055,40.6451,40.5955,40.6253,47024.0
2022-06-09 11:20:00,41.0,41.06,40.98,40.99,64090.0,40.6253,40.6847,40.6055,40.6154,64090.0
2022-06-09 11:30:00,40.99,41.04,40.98,41.03,26475.0,40.6154,40.6649,40.6055,40.655,26475.0
2022-06-09 11:40:00,41.04,41.09,40.99,40.99,26260.0,40.6649,40.7145,40.6154,40.6154,26260.0
2022-06-09 11:50:00,40.98,41.03,40.96,41.03,37220.0,40.6055,40.655,40.5856,40.655,37220.0
2022-06-09 12:00:00,41.03,41.04,40.97,40.98,20233.0,40.655,40.6649,40.5955,40.6055,20233.0
2022-06-09 12:10:00,40.98,40.99,40.95,40.98,24927.0,40.6055,40.6154,40.5757,40.6055,24927.0
2022-06-09 12:20:00,40.98,41.02,40.98,41.01,38634.0,40.6055,40.6451,40.6055,40.6352,38634.0
2022-06-09 12:30:00,41.02,41.04,41.0,41.02,31553.0,40.6451,40.6649,40.6253,40.6451,31553.0
2022-06-09 12:40:00,41.03,41.09,41.02,41.07,127345.0,40.655,40.7145,40.6451,40.6946,127345.0
2022-06-09 12:50:00,41.06,41.1,41.03,41.08,44793.0,40.6847,40.7244,40.655,40.7045,44793.0
2022-06-09 13:00:00,41.08,41.12,41.06,41.09,31921.0,40.7045,40.7442,40.6847,40.7145,31921.0
2022-06-09 13:10:00,41.09,41.1,41.05,41.06,60609.0,40.7145,40.7244,40.6748,40.6847,60609.0
2022-06-09 13:20:00,41.05,41.06,41.0,41.01,23263.0,40.6748,40.6847,40.6253,40.6352,23263.0
2022-06-09 13:30:00,41.01,41.01,40.98,41.0,40776.0,40.6352,40.6352,40.6055,40.6253,40776.0
2022-06-09 13:40:00,41.01,41.01,40.99,41.0,33973.0,40.6352,40.6352,40.6154,40.6253,33973.0
2022-06-09 13:50:00,41.0,41.04,41.0,41.04,26699.0,40.6253,40.6649,40.6253,40.6649,26699.0
2022-06-09 14:00:00,41.04,41.04,41.0,41.02,21202.0,40.6649,40.6649,40.6253,40.6451,21202.0
2022-06-09 14:10:00,41.01,41.03,40.99,41.0,24567.0,40.6352,40.655,40.6154,40.6253,24567.0
2022-06-09 14:20:00,41.0,41.02,40.96,40.99,25969.0,40.6253,40.6451,40.5856,40.6154,25969.0
2022-06-09 14:30:00,41.0,41.0,40.92,40.93,64848.0,40.6253,40.6253,40.546,40.5559,64848.0
2022-06-09 14:40:00,40.92,40.93,40.9,40.92,36815.0,40.546,40.5559,40.5262,40.546,36815.0
2022-06-09 14:50:00,40.93,40.94,40.88,40.89,18659.0,40.5559,40.5658,40.5064,40.5163,18659.0
2022-06-09 15:00:00,40.88,40.88,40.83,40.85,57594.0,40.5064,40.5064,40.4568,40.4766,57594.0
2022-06-09 15:10:00,40.85,40.87,40.83,40.86,48800.0,40.4766,40.4965,40.4568,40.4866,48800.0
2022-06-09 15:20:00,40.86,40.88,40.82,40.82,49106.0,40.4866,40.5064,40.4469,40.4469,49106.0
2022-06-09 15:30:00,40.82,40.85,40.8,40.83,217152.0,40.4469,40.4766,40.4271,40.4568,217152.0
2022-06-09 15:40:00,40.83,40.84,40.78,40.79,289311.0,40.4568,40.4667,40.4073,40.4172,289311.0
2022-06-09 15:50:00,40.78,40.83,40.71,40.71,391644.0,40.4073,40.4568,40.3379,40.3379,391644.0
2022-06-10 09:30:00,40.39,40.47,40.29,40.37,241312.0,40.0208,40.1001,39.9218,40.001,241312.0
2022-06-10 09:40:00,40.35,40.43,40.33,40.35,277154.0,39.9812,40.0605,39.9614,39.9812,277154.0
2022-06-10 09:50:00,40.34,40.37,40.31,40.34,85301.0,39.9713,40.001,39.9416,39.9713,85301.0
2022-06-10 10:00:00,40.34,40.35,40.21,40.22,78703.0,39.9713,39.9812,39.8425,39.8524,78703.0
2022-06-10 10:10:00,40.22,40.27,40.2,40.21,89346.0,39.8524,39.9019,39.8326,39.8425,89346.0
2022-06-10 10:20:00,40.22,40.26,40.19,40.22,48208.0,39.8524,39.892,39.8227,39.8524,48208.0
2022-06-10 10:30:00,40.22,40.3,40.2,40.3,44684.0,39.8524,39.9317,39.8326,39.9317,44684.0
2022-06-10 10:40:00,40.29,40.3,40.25,40.29,35593.0,39.9218,39.9317,39.8821,39.9218,35593.0
2022-06-10 10:50:00,40.3,40.34,40.26,40.26,153206.0,39.9317,39.9713,39.892,39.892,153206.0
2022-06-10 11:00:00,40.26,40.32,40.26,40.32,32384.0,39.892,39.9515,39.892,39.9515,32384.0
2022-06-10 11:10:00,40.31,40.36,40.3,40.35,193186.0,39.9416,39.9911,39.9317,39.9812,193186.0
2022-06-10 11:20:00,40.36,40.38,40.29,40.3,46180.0,39.9911,40.0109,39.9218,39.9317,46180.0
2022-06-10 11:30:00,40.3,40.33,40.27,40.27,48031.0,39.9317,39.9614,39.9019,39.9019,48031.0
2022-06-10 11:40:00,40.27,40.32,40.26,40.27,62928.0,39.9019,39.9515,39.892,39.9019,62928.0
2022-06-10 11:50:00,40.27,40.35,40.25,40.34,141340.0,39.9019,39.9812,39.8821,39.9713,141340.0
2022-06-10 12:00:00,40.34,40.4,40.33,40.37,97485.0,39.9713,40.0308,39.9614,40.001,97485.0
2022-06-10 12:10:00,40.36,40.37,40.24,40.26,974703.0,39.9911,40.001,39.8722,39.892,974703.0
2022-06-10 12:20:00,40.27,40.28,40.23,40.26,134182.0,39.9019,39.9119,39.8623,39.892,134182.0
2022-06-10 12:30:00,40.26,40.27,40.23,40.25,25064.0,39.892,39.9019,39.8623,39.8821,25064.0
2022-06-10 12:40:00,40.25,40.31,40.25,40.29,71987.0,39.8821,39.9416,39.8821,39.9218,71987.0
2022-06-10 12:50:00,40.29,40.29,40.24,40.26,31214.0,39.9218,39.9218,39.8722,39.892,31214.0
2022-06-10 13:00:00,40.27,40.27,40.23,40.26,79812.0,39.9019,39.9019,39.8623,39.892,79812.0
2022-06-10 13:10:00,40.26,40.26,40.22,40.26,118800.0,39.892,39.892,39.8524,39.892,118800.0
2022-06-10 13:20:00,40.26,40.29,40.24,40.29,53763.0,39.892,39.9218,39.8722,39.9218,53763.0
2022-06-10 13:30:00,40.29,40.3,40.23,40.27,245763.0,39.9218,39.9317,39.8623,39.9019,245763.0
2022-06-10 13:40:00,40.27,40.33,40.26,40.32,146302.0,39.9019,39.9614,39.892,39.9515,146302.0
2022-06-10 13:50:00,40.32,40.33,40.27,40.28,132898.0,39.9515,39.9614,39.9019,39.9119,132898.0
2022-06-10 14:00:00,40.29,40.29,40.24,40.26,46777.0,39.9218,39.9218,39.8722,39.892,46777.0
2022-06-10 14:10:00,40.27,40.31,40.25,40.3,181989.0,39.9019,39.9416,39.8821,39.9317,181989.0
2022-06-10 14:20:00,40.31,40.34,40.28,40.29,92085.0,39.9416,39.9713,39.9119,39.9218,92085.0
2022-06-10 14:30:00,40.3,40.34,40.29,40.32,29674.0,39.9317,39.9713,39.9218,39.9515,29674.0
2022-06-10 14:40:00,40.32,40.34,40.29,40.34,30824.0,39.9515,39.9713,39.9218,39.9713,30824.0
2022-06-10 14:50:00,40.34,40.38,40.33,40.36,50036.0,39.9713,40.0109,39.9614,39.9911,50036.0
2022-06-10 15:00:00,40.36,40.38,40.28,40.3,210022.0,39.9911,40.0109,39.9119,39.9317,210022.0
2022-06-10 15:10:00,40.3,40.35,40.29,40.34,76821.0,39.9317,39.9812,39.9218,39.9713,76821.0
2022-06-10 15:20:00,40.34,40.39,40.29,40.36,126389.0,39.9713,40.0208,39.9218,39.9911,126389.0
2022-06-10 15:30:00,40.35,40.38,40.32,40.36,47899.0,39.9812,40.0109,39.9515,39.9911,47899.0
2022-06-10 15:40:00,40.35,40.36,40.22,40.23,382480.0,39.9812,39.9911,39.8524,39.8623,382480.0
2022-06-10 15:50:00,40.22,40.28,40.21,40.24,413492.0,39.8524,39.9119,39.8425,39.8722,413492.0
2022-06-13 09:30:00,39.62,39.81,39.55,39.67,377037.0,39.2579,39.4461,39.1885,39.3074,377037.0
2022-06-13 09:40:00,39.66,39.75,39.62,39.65,149310.0,39.2975,39.3867,39.2579,39.2876,149310.0
2022-06-13 09:50:00,39.66,39.67,39.62,39.63,52090.0,39.2975,39.3074,39.2579,39.2678,52090.0
2022-06-13 10:00:00,39.64,39.69,39.62,39.65,125716.0,39.2777,39.3272,39.2579,39.2876,125716.0
2022-06-13 10:10:00,39.64,39.67,39.52,39.53,105569.0,39.2777,39.3074,39.1588,39.1687,105569.0
2022-06-13 10:20:00,39.53,39.58,39.51,39.52,99923.0,39.1687,39.2183,39.1489,39.1588,99923.0
2022-06-13 10:30:00,39.53,39.58,39.51,39.58,78684.0,39.1687,39.2183,39.1489,39.2183,78684.0
2022-06-13 10:40:00,39.57,39.57,39.44,39.46,149262.0,39.2083,39.2083,39.0795,39.0993,149262.0
2022-06-13 10:50:00,39.46,39.53,39.44,39.5,119736.0,39.0993,39.1687,39.0795,39.139,119736.0
2022-06-13 11:00:00,39.5,39.52,39.46,39.52,44846.0,39.139,39.1588,39.0993,39.1588,44846.0
2022-06-13 11:10:00,39.51,39.65,39.49,39.64,65152.0,39.1489,39.2876,39.1291,39.2777,65152.0
2022-06-13 11:20:00,39.63,39.68,39.61,39.62,63908.0,39.2678,39.3173,39.248,39.2579,63908.0
2022-06-13 11:30:00,39.62,39.66,39.55,39.66,108787.0,39.2579,39.2975,39.1885,39.2975,108787.0
2022-06-13 11:40:00,39.67,39.7,39.63,39.66,73404.0,39.3074,39.3372,39.2678,39.2975,73404.0
2022-06-13 11:50:00,39.67,39.69,39.6,39.66,61288.0,39.3074,39.3272,39.2381,39.2975,61288.0
2022-06-13 12:00:00,39.66,39.72,39.64,39.7,94896.0,39.2975,39.357,39.2777,39.3372,94896.0
2022-06-13 12:10:00,39.69,39.78,39.68,39.76,76627.0,39.3272,39.4164,39.3173,39.3966,76627.0
2022-06-13 12:20:00,39.77,39.79,39.71,39.73,117108.0,39.4065,39.4263,39.3471,39.3669,117108.0
2022-06-13 12:30:00,39.73,39.84,39.71,39.83,301984.0,39.3669,39.4759,39.3471,39.466,301984.0
2022-06-13 12:40:00,39.82,39.82,39.7,39.7,152023.0,39.4561,39.4561,39.3372,39.3372,152023.0
2022-06-13 12:50:00,39.7,39.72,39.64,39.65,43357.0,39.3372,39.357,39.2777,39.2876,43357.0
2022-06-13 13:00:00,39.65,39.65,39.6,39.62,43273.0,39.2876,39.2876,39.2381,39.2579,43273.0
2022-06-13 13:10:00,39.62,39.65,39.6,39.63,29727.0,39.2579,39.2876,39.2381,39.2678,29727.0
2022-06-13 13:20:00,39.63,39.64,39.6,39.63,19635.0,39.2678,39.2777,39.2381,39.2678,19635.0
2022-06-13 13:30:00,39.63,39.64,39.59,39.64,60283.0,39.2678,39.2777,39.2282,39.2777,60283.0
2022-06-13 13:40:00,39.65,39.76,39.65,39.76,84898.0,39.2876,39.3966,39.2876,39.3966,84898.0
2022-06-13 13:50:00,39.76,39.77,39.71,39.74,99086.0,39.3966,39.4065,39.3471,39.3768,99086.0
2022-06-13 14:00:00,39.73,39.73,39.65,39.65,43542.0,39.3669,39.3669,39.2876,39.2876,43542.0
2022-06-13 14:10:00,39.65,39.68,39.62,39.66,48980.0,39.2876,39.3173,39.2579,39.2975,48980.0
2022-06-13 14:20:00,39.66,39.68,39.64,39.65,28418.0,39.2975,39.3173,39.2777,39.2876,28418.0
2022-06-13 14:30:00,39.64,39.71,39.58,39.69,52795.0,39.2777,39.3471,39.2183,39.3272,52795.0
2022-06-13 14:40:00,39.69,39.71,39.66,39.66,38234.0,39.3272,39.3471,39.2975,39.2975,38234.0
2022-06-13 14:50:00,39.67,39.67,39.59,39.6,79627.0,39.3074,39.3074,39.2282,39.2381,79627.0
2022-06-13 15:00:00,39.6,39.62,39.57,39.58,36037.0,39.2381,39.2579,39.2083,39.2183,36037.0
2022-06-13 15:10:00,39.58,39.79,39.52,39.59,540753.0,39.2183,39.4263,39.1588,39.2282,540753.0
2022-06-13 15:20:00,39.58,39.61,39.46,39.46,213791.0,39.2183,39.248,39.0993,39.0993,213791.0
2022-06-13 15:30:00,39.46,39.51,39.42,39.46,124041.0,39.0993,39.1489,39.0597,39.0993,124041.0
2022-06-13 15:40:00,39.46,39.52,39.45,39.46,135546.0,39.0993,39.1588,39.0894,39.0993,135546.0
2022-06-13 15:50:00,39.47,39.54,39.42,39.52,577754.0,39.1093,39.1786,39.0597,39.1588,577754.0
2022-06-14 09:30:00,39.75,39.75,39.64,39.66,166305.0,39.3867,39.3867,39.2777,39.2975,166305.0
2022-06-14 09:40:00,39.66,39.71,39.58,39.65,431821.0,39.2975,39.3471,39.2183,39.2876,431821.0
2022-06-14 09:50:00,39.65,39.81,39.61,39.81,181025.0,39.2876,39.4461,39.248,39.4461,181025.0
2022-06-14 10:00:00,39.8,39.82,39.68,39.7,289033.0,39.4362,39.4561,39.3173,39.3372,289033.0
2022-06-14 10:10:00,39.7,39.7,39.63,39.65,128026.0,39.3372,39.3372,39.2678,39.2876,128026.0
2022-06-14 10:20:00,39.64,39.7,39.61,39.64,131733.0,39.2777,39.3372,39.248,39.2777,131733.0
2022-06-14 10:30:00,39.64,39.72,39.61,39.68,154094.0,39.2777,39.357,39.248,39.3173,154094.0
2022-06-14 10:40:00,39.68,39.73,39.63,39.73,81153.0,39.3173,39.3669,39.2678,39.3669,81153.0
2022-06-14 10:50:00,39.73,39.77,39.68,39.68,147068.0,39.3669,39.4065,39.3173,39.3173,147068.0
2022-06-14 11:00:00,39.68,39.72,39.62,39.64,122811.0,39.3173,39.357,39.2579,39.2777,122811.0
2022-06-14 11:10:00,39.64,39.66,39.61,39.65,243283.0,39.2777,39.2975,39.248,39.2876,243283.0
2022-06-14 11:20:00,39.65,39.7,39.61,39.67,56879.0,39.2876,39.3372,39.248,39.3074,56879.0
2022-06-14 11:30:00,39.66,39.72,39.62,39.65,68785.0,39.2975,39.357,39.2579,39.2876,68785.0
2022-06-14 11:40:00,39.66,39.69,39.63,39.65,36876.0,39.2975,39.3272,39.2678,39.2876,36876.0
2022-06-14 11:50:00,39.64,39.69,39.61,39.68,29481.0,39.2777,39.3272,39.248,39.3173,29481.0
2022-06-14 12:00:00,39.67,39.67,39.6,39.63,33342.0,39.3074,39.3074,39.2381,39.2678,33342.0
2022-06-14 12:10:00,39.63,39.68,39.6,39.67,38374.0,39.2678,39.3173,39.2381,39.3074,38374.0
2022-06-14 12:20:00,39.68,39.69,39.64,39.64,29942.0,39.3173,39.3272,39.2777,39.2777,29942.0
2022-06-14 12:30:00,39.65,39.65,39.59,39.62,35932.0,39.2876,39.2876,39.2282,39.2579,35932.0
2022-06-14 12:40:00,39.62,39.65,39.61,39.65,26891.0,39.2579,39.2876,39.248,39.2876,26891.0
2022-06-14 12:50:00,39.64,39.67,39.62,39.66,26910.0,39.2777,39.3074,39.2579,39.2975,26910.0
2022-06-14 13:00:00,39.67,39.73,39.64,39.73,54318.0,39.3074,39.3669,39.2777,39.3669,54318.0
2022-06-14 13:10:00,39.73,39.81,39.7,39.79,91460.0,39.3669,39.4461,39.3372,39.4263,91460.0
2022-06-14 13:20:00,39.79,39.81,39.71,39.71,54810.0,39.4263,39.4461,39.3471,39.3471,54810.0
2022-06-14 13:30:00,39.7,39.71,39.65,39.65,33529.0,39.3372,39.3471,39.2876,39.2876,33529.0
2022-06-14 13:40:00,39.64,39.65,39.59,39.61,41299.0,39.2777,39.2876,39.2282,39.248,41299.0
2022-06-14 13:50:00,39.61,39.67,39.6,39.64,19687.0,39.248,39.3074,39.2381,39.2777,19687.0
2022-06-14 14:00:00,39.64,39.7,39.64,39.69,43479.0,39.2777,39.3372,39.2777,39.3272,43479.0
2022-06-14 14:10:00,39.68,39.68,39.63,39.66,75986.0,39.3173,39.3173,39.2678,39.2975,75986.0
2022-06-14 14:20:00,39.67,39.72,39.66,39.68,62918.0,39.3074,39.357,39.2975,39.3173,62918.0
2022-06-14 14:30:00,39.68,39.71,39.64,39.7,37086.0,39.3173,39.3471,39.2777,39.3372,37086.0
2022-06-14 14:40:00,39.69,39.7,39.6,39.61,32583.0,39.3272,39.3372,39.2381,39.248,32583.0
2022-06-14 14:50:00,39.61,39.63,39.59,39.61,43910.0,39.248,39.2678,39.2282,39.248,43910.0
2022-06-14 15:00:00,39.61,39.63,39.58,39.6,25518.0,39.248,39.2678,39.2183,39.2381,25518.0
2022-06-14 15:10:00,39.6,39.62,39.54,39.55,54674.0,39.2381,39.2579,39.1786,39.1885,54674.0
2022-06-14 15:20:00,39.55,39.62,39.54,39.61,77251.0,39.1885,39.2579,39.1786,39.248,77251.0
2022-06-14 15:30:00,39.61,39.72,39.6,39.71,55120.0,39.248,39.357,39.2381,39.3471,55120.0
2022-06-14 15:40:00,39.7,39.73,39.65,39.72,122575.0,39.3372,39.3669,39.2876,39.357,122575.0
2022-06-14 15:50:00,39.73,39.74,39.65,39.73,352997.0,39.3669,39.3768,39.2876,39.3669,352997.0
2022-06-15 09:30:00,39.63,39.73,39.61,39.72,109541.0,39.2678,39.3669,39.248,39.357,109541.0
2022-06-15 09:40:00,39.72,39.8,39.72,39.79,250492.0,39.357,39.4362,39.357,39.4263,250492.0
2022-06-15 09:50:00,39.79,39.83,39.76,39.77,66672.0,39.4263,39.466,39.3966,39.4065,66672.0
2022-06-15 10:00:00,39.77,39.86,39.77,39.81,54681.0,39.4065,39.4957,39.4065,39.4461,54681.0
2022-06-15 10:10:00,39.82,39.85,39.8,39.8,53357.0,39.4561,39.4858,39.4362,39.4362,53357.0
2022-06-15 10:20:00,39.8,39.81,39.78,39.8,251163.0,39.4362,39.4461,39.4164,39.4362,251163.0
2022-06-15 10:30:00,39.81,39.83,39.77,39.79,68520.0,39.4461,39.466,39.4065,39.4263,68520.0
2022-06-15 10:40:00,39.78,39.81,39.78,39.8,23079.0,39.4164,39.4461,39.4164,39.4362,23079.0
2022-06-15 10:50:00,39.8,39.81,39.75,39.8,177253.0,39.4362,39.4461,39.3867,39.4362,177253.0
2022-06-15 11:00:00,39.81,39.81,39.77,39.78,25524.0,39.4461,39.4461,39.4065,39.4164,25524.0
2022-06-15 11:10:00,39.78,39.79,39.74,39.75,58675.0,39.4164,39.4263,39.3768,39.3867,58675.0
2022-06-15 11:20:00,39.75,39.76,39.71,39.72,74250.0,39.3867,39.3966,39.3471,39.357,74250.0
2022-06-15 11:30:00,39.72,39.72,39.7,39.71,33401.0,39.357,39.357,39.3372,39.3471,33401.0
2022-06-15 11:40:00,39.71,39.73,39.7,39.72,88241.0,39.3471,39.3669,39.3372,39.357,88241.0
2022-06-15 11:50:00,39.71,39.78,39.7,39.75,165513.0,39.3471,39.4164,39.3372,39.3867,165513.0
2022-06-15 12:00:00,39.75,39.78,39.73,39.75,22330.0,39.3867,39.4164,39.3669,39.3867,22330.0
2022-06-15 12:10:00,39.74,39.8,39.74,39.79,13244.0,39.3768,39.4362,39.3768,39.4263,13244.0
2022-06-15 12:20:00,39.8,39.81,39.78,39.79,43685.0,39.4362,39.4461,39.4164,39.4263,43685.0
2022-06-15 12:30:00,39.79,39.8,39.76,39.78,18830.0,39.4263,39.4362,39.3966,39.4164,18830.0
2022-06-15 12:40:00,39.78,39.78,39.72,39.73,12500.0,39.4164,39.4164,39.357,39.3669,12500.0
2022-06-15 12:50:00,39.73,39.73,39.66,39.68,7700.0,39.3669,39.3669,39.2975,39.3173,7700.0
2022-06-15 13:00:00,39.67,39.7,39.67,39.69,54085.0,39.3074,39.3372,39.3074,39.3272,54085.0
2022-06-15 13:10:00,39.69,39.74,39.69,39.74,76022.0,39.3272,39.3768,39.3272,39.3768,76022.0
2022-06-15 13:20:00,39.74,39.77,39.73,39.77,45859.0,39.3768,39.4065,39.3669,39.4065,45859.0
2022-06-15 13:30:00,39.76,39.78,39.75,39.76,82379.0,39.3966,39.4164,39.3867,39.3966,82379.0
2022-06-15 13:40:00,39.76,39.77,39.73,39.74,48233.0,39.3966,39.4065,39.3669,39.3768,48233.0
2022-06-15 13:50:00,39.73,39.85,39.7,39.85,81135.0,39.3669,39.4858,39.3372,39.4858,81135.0
2022-06-15 14:00:00,39.81,39.94,39.59,39.7,108890.0,39.4461,39.575,39.2282,39.3372,108890.0
2022-06-15 14:10:00,39.7,39.79,39.6,39.73,124188.0,39.3372,39.4263,39.2381,39.3669,124188.0
2022-06-15 14:20:00,39.74,39.81,39.66,39.68,57694.0,39.3768,39.4461,39.2975,39.3173,57694.0
2022-06-15 14:30:00,39.66,39.92,39.56,39.81,584748.0,39.2975,39.5551,39.1984,39.4461,584748.0
2022-06-15 14:40:00,39.8,40.14,39.8,40.03,205484.0,39.4362,39.7731,39.4362,39.6641,205484.0
2022-06-15 14:50:00,40.03,40.07,39.85,39.9,212074.0,39.6641,39.7038,39.4858,39.5353,212074.0
2022-06-15 15:00:00,39.91,40.02,39.88,40.02,92177.0,39.5452,39.6542,39.5155,39.6542,92177.0
2022-06-15 15:10:00,40.01,40.06,39.92,39.98,123486.0,39.6443,39.6939,39.5551,39.6146,123486.0
2022-06-15 15:20:00,39.99,40.21,39.99,40.19,132060.0,39.6245,39.8425,39.6245,39.8227,132060.0
2022-06-15 15:30:00,40.19,40.25,40.11,40.13,140405.0,39.8227,39.8821,39.7434,39.7632,140405.0
2022-06-15 15:40:00,40.12,40.13,40.01,40.09,86193.0,39.7533,39.7632,39.6443,39.7236,86193.0
2022-06-15 15:50:00,40.08,40.08,39.98,40.01,410594.0,39.7137,39.7137,39.6146,39.6443,410594.0
2022-06-16 09:30:00,38.95,38.99,38.82,38.94,136466.0,38.594,38.6336,38.4652,38.5841,136466.0
2022-06-16 09:40:00,38.95,38.99,38.9,38.95,144695.0,38.594,38.6336,38.5445,38.594,144695.0
2022-06-16 09:50:00,38.95,38.96,38.9,38.9,79532.0,38.594,38.6039,38.5445,38.5445,79532.0
2022-06-16 10:00:00,38.89,38.9,38.81,38.86,126175.0,38.5346,38.5445,38.4553,38.5048,126175.0
2022-06-16 10:10:00,38.86,38.86,38.8,38.8,134305.0,38.5048,38.5048,38.4454,38.4454,134305.0
2022-06-16 10:20:00,38.8,38.92,38.79,38.9,123221.0,38.4454,38.5643,38.4355,38.5445,123221.0
2022-06-16 10:30:00,38.9,38.92,38.85,38.86,76469.0,38.5445,38.5643,38.4949,38.5048,76469.0
2022-06-16 10:40:00,38.86,38.86,38.8,38.8,78871.0,38.5048,38.5048,38.4454,38.4454,78871.0
2022-06-16 10:50:00,38.8,38.87,38.79,38.82,113880.0,38.4454,38.5147,38.4355,38.4652,113880.0
2022-06-16 11:00:00,38.82,38.88,38.81,38.84,109580.0,38.4652,38.5246,38.4553,38.485,109580.0
2022-06-16 11:10:00,38.85,38.96,38.84,38.92,38739.0,38.4949,38.6039,38.485,38.5643,38739.0
2022-06-16 11:20:00,38.91,38.96,38.88,38.94,115750.0,38.5544,38.6039,38.5246,38.5841,115750.0
2022-06-16 11:30:00,38.94,38.94,38.88,38.92,141921.0,38.5841,38.5841,38.5246,38.5643,141921.0
2022-06-16 11:40:00,38.92,38.92,38.85,38.88,28317.0,38.5643,38.5643,38.4949,38.5246,28317.0
2022-06-16 11:50:00,38.89,38.94,38.87,38.94,40908.0,38.5346,38.5841,38.5147,38.5841,40908.0
2022-06-16 12:00:00,38.94,38.95,38.89,38.9,62059.0,38.5841,38.594,38.5346,38.5445,62059.0
2022-06-16 12:10:00,38.9,38.94,38.88,38.92,84251.0,38.5445,38.5841,38.5246,38.5643,84251.0
2022-06-16 12:20:00,38.91,38.98,38.89,38.98,87374.0,38.5544,38.6237,38.5346,38.6237,87374.0
2022-06-16 12:30:00,38.98,38.98,38.91,38.93,92493.0,38.6237,38.6237,38.5544,38.5742,92493.0
2022-06-16 12:40:00,38.94,39.0,38.93,39.0,154772.0,38.5841,38.6436,38.5742,38.6436,154772.0
2022-06-16 12:50:00,39.0,39.0,38.93,38.95,106005.0,38.6436,38.6436,38.5742,38.594,106005.0
2022-06-16 13:00:00,38.96,39.01,38.92,38.99,86047.0,38.6039,38.6535,38.5643,38.6336,86047.0
2022-06-16 13:10:00,38.99,39.0,38.96,38.99,65851.0,38.6336,38.6436,38.6039,38.6336,65851.0
2022-06-16 13:20:00,38.98,39.05,38.94,39.02,93672.0,38.6237,38.6931,38.5841,38.6634,93672.0
2022-06-16 13:30:00,39.02,39.04,38.97,39.02,108129.0,38.6634,38.6832,38.6138,38.6634,108129.0
2022-06-16 13:40:00,39.01,39.02,38.96,38.99,54972.0,38.6535,38.6634,38.6039,38.6336,54972.0
2022-06-16 13:50:00,38.99,39.0,38.92,38.92,64038.0,38.6336,38.6436,38.5643,38.5643,64038.0
2022-06-16 14:00:00,38.91,38.94,38.86,38.87,167659.0,38.5544,38.5841,38.5048,38.5147,167659.0
2022-06-16 14:10:00,38.87,38.89,38.86,38.87,97233.0,38.5147,38.5346,38.5048,38.5147,97233.0
2022-06-16 14:20:00,38.87,38.87,38.82,38.83,57167.0,38.5147,38.5147,38.4652,38.4751,57167.0
2022-06-16 14:30:00,38.82,38.86,38.79,38.83,89820.0,38.4652,38.5048,38.4355,38.4751,89820.0
2022-06-16 14:40:00,38.83,38.87,38.77,38.79,90230.0,38.4751,38.5147,38.4157,38.4355,90230.0
2022-06-16 14:50:00,38.78,38.8,38.76,38.79,43176.0,38.4256,38.4454,38.4057,38.4355,43176.0
2022-06-16 15:00:00,38.78,38.92,38.78,38.92,88067.0,38.4256,38.5643,38.4256,38.5643,88067.0
2022-06-16 15:10:00,38.92,38.94,38.86,38.93,94178.0,38.5643,38.5841,38.5048,38.5742,94178.0
2022-06-16 15:20:00,38.93,38.95,38.9,38.93,91013.0,38.5742,38.594,38.5445,38.5742,91013.0
2022-06-16 15:30:00,38.92,38.94,38.86,38.89,68571.0,38.5643,38.5841,38.5048,38.5346,68571.0
2022-06-16 15:40:00,38.9,38.94,38.82,38.83,83854.0,38.5445,38.5841,38.4652,38.4751,83854.0
2022-06-16 15:50:00,38.84,38.91,38.83,38.9,648370.0,38.485,38.5544,38.4751,38.5445,648370.0
2022-06-17 09:30:00,38.69,38.81,38.65,38.81,295040.0,38.3364,38.4553,38.2968,38.4553,295040.0
2022-06-17 09:40:00,38.81,38.93,38.81,38.91,491808.0,38.4553,38.5742,38.4553,38.5544,491808.0
2022-06-17 09:50:00,38.91,38.96,38.89,38.89,178533.0,38.5544,38.6039,38.5346,38.5346,178533.0
2022-06-17 10:00:00,38.9,38.9,38.79,38.79,165181.0,38.5445,38.5445,38.4355,38.4355,165181.0
2022-06-17 10:10:00,38.8,38.82,38.7,38.71,141111.0,38.4454,38.4652,38.3463,38.3562,141111.0
2022-06-17 10:20:00,38.71,38.71,38.64,38.66,261170.0,38.3562,38.3562,38.2868,38.3067,261170.0
2022-06-17 10:30:00,38.67,38.68,38.58,38.64,58585.0,38.3166,38.3265,38.2274,38.2868,58585.0
2022-06-17 10:40:00,38.63,38.65,38.58,38.61,129832.0,38.2769,38.2968,38.2274,38.2571,129832.0
2022-06-17 10:50:00,38.6,38.65,38.57,38.62,243292.0,38.2472,38.2968,38.2175,38.267,243292.0
2022-06-17 11:00:00,38.62,38.76,38.57,38.76,195705.0,38.267,38.4057,38.2175,38.4057,195705.0
2022-06-17 11:10:00,38.76,38.86,38.7,38.83,161369.0,38.4057,38.5048,38.3463,38.4751,161369.0
2022-06-17 11:20:00,38.84,38.84,38.74,38.8,108302.0,38.485,38.485,38.3859,38.4454,108302.0
2022-06-17 11:30:00,38.82,38.88,38.76,38.8,98427.0,38.4652,38.5246,38.4057,38.4454,98427.0
2022-06-17 11:40:00,38.8,38.84,38.74,38.78,106359.0,38.4454,38.485,38.3859,38.4256,106359.0
2022-06-17 11:50:00,38.78,38.79,38.71,38.73,149724.0,38.4256,38.4355,38.3562,38.376,149724.0
2022-06-17 12:00:00,38.73,38.77,38.7,38.74,68746.0,38.376,38.4157,38.3463,38.3859,68746.0
2022-06-17 12:10:00,38.75,38.83,38.74,38.79,69364.0,38.3958,38.4751,38.3859,38.4355,69364.0
2022-06-17 12:20:00,38.79,38.84,38.77,38.81,94053.0,38.4355,38.485,38.4157,38.4553,94053.0
2022-06-17 12:30:00,38.81,38.84,38.77,38.82,46604.0,38.4553,38.485,38.4157,38.4652,46604.0
2022-06-17 12:40:00,38.82,38.86,38.78,38.86,115993.0,38.4652,38.5048,38.4256,38.5048,115993.0
2022-06-17 12:50:00,38.85,38.86,38.77,38.83,72125.0,38.4949,38.5048,38.4157,38.4751,72125.0
2022-06-17 13:00:00,38.83,38.97,38.82,38.95,152832.0,38.4751,38.6138,38.4652,38.594,152832.0
2022-06-17 13:10:00,38.95,38.98,38.9,38.91,182291.0,38.594,38.6237,38.5445,38.5544,182291.0
2022-06-17 13:20:00,38.9,38.92,38.88,38.89,163573.0,38.5445,38.5643,38.5246,38.5346,163573.0
2022-06-17 13:30:00,38.89,38.91,38.86,38.88,73344.0,38.5346,38.5544,38.5048,38.5246,73344.0
2022-06-17 13:40:00,38.88,38.94,38.84,38.88,114077.0,38.5246,38.5841,38.485,38.5246,114077.0
2022-06-17 13:50:00,38.88,38.91,38.84,38.85,205349.0,38.5246,38.5544,38.485,38.4949,205349.0
2022-06-17 14:00:00,38.86,38.92,38.85,38.91,122109.0,38.5048,38.5643,38.4949,38.5544,122109.0
2022-06-17 14:10:00,38.9,38.94,38.89,38.92,96049.0,38.5445,38.5841,38.5346,38.5643,96049.0
2022-06-17 14:20:00,38.93,38.93,38.88,38.89,93622.0,38.5742,38.5742,38.5246,38.5346,93622.0
2022-06-17 14:30:00,38.88,38.93,38.85,38.93,98953.0,38.5246,38.5742,38.4949,38.5742,98953.0
2022-06-17 14:40:00,38.94,38.97,38.9,38.9,92379.0,38.5841,38.6138,38.5445,38.5445,92379.0
2022-06-17 14:50:00,38.89,38.89,38.84,38.85,49900.0,38.5346,38.5346,38.485,38.4949,49900.0
2022-06-17 15:00:00,38.85,38.88,38.82,38.82,102267.0,38.4949,38.5246,38.4652,38.4652,102267.0
2022-06-17 15:10:00,38.83,38.83,38.77,38.82,174023.0,38.4751,38.4751,38.4157,38.4652,174023.0
2022-06-17 15:20:00,38.83,38.92,38.83,38.9,59702.0,38.4751,38.5643,38.4751,38.5445,59702.0
2022-06-17 15:30:00,38.9,38.9,38.85,38.9,83595.0,38.5445,38.5445,38.4949,38.5445,83595.0
2022-06-17 15:40:00,38.89,38.9,38.83,38.85,92445.0,38.5346,38.5445,38.4751,38.4949,92445.0
2022-06-17 15:50:00,38.85,38.85,38.76,38.78,446854.0,38.4949,38.4949,38.4057,38.4256,446854.0
2022-06-21 09:30:00,39.56,39.56,39.46,39.52,430249.0,39.1984,39.1984,39.0993,39.1588,430249.0
2022-06-21 09:40:00,39.52,39.56,39.47,39.49,163523.0,39.1588,39.1984,39.1093,39.1291,163523.0
2022-06-21 09:50:00,39.49,39.63,39.48,39.63,79062.0,39.1291,39.2678,39.1192,39.2678,79062.0
2022-06-21 10:00:00,39.63,39.64,39.6,39.6,37046.0,39.2678,39.2777,39.2381,39.2381,37046.0
2022-06-21 10:10:00,39.59,39.61,39.57,39.6,29926.0,39.2282,39.248,39.2083,39.2381,29926.0
2022-06-21 10:20:00,39.59,39.64,39.58,39.62,23671.0,39.2282,39.2777,39.2183,39.2579,23671.0
2022-06-21 10:30:00,39.62,39.65,39.61,39.64,35659.0,39.2579,39.2876,39.248,39.2777,35659.0
2022-06-21 10:40:00,39.64,39.68,39.63,39.66,37905.0,39.2777,39.3173,39.2678,39.2975,37905.0
2022-06-21 10:50:00,39.67,39.68,39.65,39.67,25620.0,39.3074,39.3173,39.2876,39.3074,25620.0
2022-06-21 11:00:00,39.66,39.68,39.65,39.66,13277.0,39.2975,39.3173,39.2876,39.2975,13277.0
2022-06-21 11:10:00,39.66,39.67,39.63,39.66,25825.0,39.2975,39.3074,39.2678,39.2975,25825.0
2022-06-21 11:20:00,39.66,39.68,39.64,39.67,136667.0,39.2975,39.3173,39.2777,39.3074,136667.0
2022-06-21 11:30:00,39.66,39.67,39.62,39.63,48173.0,39.2975,39.3074,39.2579,39.2678,48173.0
2022-06-21 11:40:00,39.63,39.65,39.6,39.61,156073.0,39.2678,39.2876,39.2381,39.248,156073.0
2022-06-21 11:50:00,39.62,39.63,39.59,39.59,55978.0,39.2579,39.2678,39.2282,39.2282,55978.0
2022-06-21 12:00:00,39.59,39.61,39.58,39.59,152540.0,39.2282,39.248,39.2183,39.2282,152540.0
2022-06-21 12:10:00,39.58,39.63,39.57,39.62,43664.0,39.2183,39.2678,39.2083,39.2579,43664.0
2022-06-21 12:20:00,39.62,39.64,39.61,39.64,28759.0,39.2579,39.2777,39.248,39.2777,28759.0
2022-06-21 12:30:00,39.64,39.67,39.62,39.66,52648.0,39.2777,39.3074,39.2579,39.2975,52648.0
2022-06-21 12:40:00,39.66,39.68,39.64,39.66,202764.0,39.2975,39.3173,39.2777,39.2975,202764.0
2022-06-21 12:50:00,39.66,39.69,39.65,39.68,23790.0,39.2975,39.3272,39.2876,39.3173,23790.0
2022-06-21 13:00:00,39.69,39.69,39.65,39.68,35091.0,39.3272,39.3272,39.2876,39.3173,35091.0
2022-06-21 13:10:00,39.68,39.71,39.67,39.69,117026.0,39.3173,39.3471,39.3074,39.3272,117026.0
2022-06-21 13:20:00,39.69,39.69,39.65,39.65,56511.0,39.3272,39.3272,39.2876,39.2876,56511.0
2022-06-21 13:30:00,39.66,39.68,39.66,39.67,21920.0,39.2975,39.3173,39.2975,39.3074,21920.0
2022-06-21 13:40:00,39.66,39.68,39.65,39.68,39796.0,39.2975,39.3173,39.2876,39.3173,39796.0
2022-06-21 13:50:00,39.68,39.68,39.64,39.64,18955.0,39.3173,39.3173,39.2777,39.2777,18955.0
2022-06-21 14:00:00,39.65,39.65,39.63,39.64,18795.0,39.2876,39.2876,39.2678,39.2777,18795.0
2022-06-21 14:10:00,39.64,39.66,39.62,39.65,43476.0,39.2777,39.2975,39.2579,39.2876,43476.0
2022-06-21 14:20:00,39.65,39.66,39.63,39.65,35800.0,39.2876,39.2975,39.2678,39.2876,35800.0
2022-06-21 14:30:00,39.65,39.67,39.62,39.64,45812.0,39.2876,39.3074,39.2579,39.2777,45812.0
2022-06-21 14:40:00,39.64,39.67,39.62,39.63,244798.0,39.2777,39.3074,39.2579,39.2678,244798.0
2022-06-21 14:50:00,39.63,39.68,39.62,39.68,42063.0,39.2678,39.3173,39.2579,39.3173,42063.0
2022-06-21 15:00:00,39.68,39.7,39.67,39.69,61875.0,39.3173,39.3372,39.3074,39.3272,61875.0
2022-06-21 15:10:00,39.69,39.71,39.67,39.68,75578.0,39.3272,39.3471,39.3074,39.3173,75578.0
2022-06-21 15:20:00,39.67,39.69,39.64,39.67,45583.0,39.3074,39.3272,39.2777,39.3074,45583.0
2022-06-21 15:30:00,39.68,39.68,39.63,39.64,25027.0,39.3173,39.3173,39.2678,39.2777,25027.0
2022-06-21 15:40:00,39.64,39.64,39.6,39.62,77708.0,39.2777,39.2777,39.2381,39.2579,77708.0
2022-06-21 15:50:00,39.62,39.66,39.61,39.66,603872.0,39.2579,39.2975,39.248,39.2975,603872.0
2022-06-22 09:30:00,38.87,38.89,38.76,38.85,146719.0,38.5147,38.5346,38.4057,38.4949,146719.0
2022-06-22 09:40:00,38.86,38.92,38.84,38.89,120947.0,38.5048,38.5643,38.485,38.5346,120947.0
2022-06-22 09:50:00,38.88,38.97,38.83,38.92,72927.0,38.5246,38.6138,38.4751,38.5643,72927.0
2022-06-22 10:00:00,38.91,38.98,38.85,38.97,98189.0,38.5544,38.6237,38.4949,38.6138,98189.0
2022-06-22 10:10:00,38.97,39.02,38.95,39.01,63478.0,38.6138,38.6634,38.594,38.6535,63478.0
2022-06-22 10:20:00,39.01,39.07,39.0,39.05,82507.0,38.6535,38.7129,38.6436,38.6931,82507.0
2022-06-22 10:30:00,39.06,39.14,39.05,39.14,149496.0,38.703,38.7823,38.6931,38.7823,149496.0
2022-06-22 10:40:00,39.14,39.15,39.07,39.09,135947.0,38.7823,38.7922,38.7129,38.7327,135947.0
2022-06-22 10:50:00,39.09,39.13,39.08,39.1,111939.0,38.7327,38.7724,38.7228,38.7426,111939.0
2022-06-22 11:00:00,39.09,39.1,39.01,39.05,56869.0,38.7327,38.7426,38.6535,38.6931,56869.0
2022-06-22 11:10:00,39.05,39.05,39.0,39.05,35884.0,38.6931,38.6931,38.6436,38.6931,35884.0
2022-06-22 11:20:00,39.05,39.05,39.01,39.04,27726.0,38.6931,38.6931,38.6535,38.6832,27726.0
2022-06-22 11:30:00,39.03,39.08,39.03,39.05,23415.0,38.6733,38.7228,38.6733,38.6931,23415.0
2022-06-22 11:40:00,39.05,39.07,38.97,39.01,100103.0,38.6931,38.7129,38.6138,38.6535,100103.0
2022-06-22 11:50:00,39.01,39.01,38.92,38.94,160643.0,38.6535,38.6535,38.5643,38.5841,160643.0
2022-06-22 12:00:00,38.94,39.0,38.93,38.94,136220.0,38.5841,38.6436,38.5742,38.5841,136220.0
2022-06-22 12:10:00,38.95,38.99,38.94,38.98,22849.0,38.594,38.6336,38.5841,38.6237,22849.0
2022-06-22 12:20:00,38.98,38.99,38.95,38.99,15043.0,38.6237,38.6336,38.594,38.6336,15043.0
2022-06-22 12:30:00,38.97,39.0,38.96,38.98,21464.0,38.6138,38.6436,38.6039,38.6237,21464.0
2022-06-22 12:40:00,38.98,39.02,38.98,39.0,10676.0,38.6237,38.6634,38.6237,38.6436,10676.0
2022-06-22 12:50:00,39.0,39.04,38.98,39.03,16312.0,38.6436,38.6832,38.6237,38.6733,16312.0
2022-06-22 13:00:00,39.03,39.03,38.99,39.0,13421.0,38.6733,38.6733,38.6336,38.6436,13421.0
2022-06-22 13:10:00,39.0,39.05,38.99,39.05,29461.0,38.6436,38.6931,38.6336,38.6931,29461.0
2022-06-22 13:20:00,39.05,39.09,39.04,39.06,21595.0,38.6931,38.7327,38.6832,38.703,21595.0
2022-06-22 13:30:00,39.07,39.07,39.02,39.05,32466.0,38.7129,38.7129,38.6634,38.6931,32466.0
2022-06-22 13:40:00,39.05,39.08,39.05,39.08,31138.0,38.6931,38.7228,38.6931,38.7228,31138.0
2022-06-22 13:50:00,39.08,39.08,39.03,39.06,22873.0,38.7228,38.7228,38.6733,38.703,22873.0
2022-06-22 14:00:00,39.07,39.14,39.05,39.13,47984.0,38.7129,38.7823,38.6931,38.7724,47984.0
2022-06-22 14:10:00,39.13,39.15,39.11,39.13,16188.0,38.7724,38.7922,38.7525,38.7724,16188.0
2022-06-22 14:20:00,39.13,39.13,39.06,39.07,49458.0,38.7724,38.7724,38.703,38.7129,49458.0
2022-06-22 14:30:00,39.07,39.09,39.06,39.07,26009.0,38.7129,38.7327,38.703,38.7129,26009.0
2022-06-22 14:40:00,39.07,39.08,39.03,39.04,70946.0,38.7129,38.7228,38.6733,38.6832,70946.0
2022-06-22 14:50:00,39.04,39.08,39.02,39.06,38238.0,38.6832,38.7228,38.6634,38.703,38238.0
2022-06-22 15:00:00,39.07,39.09,39.03,39.05,33879.0,38.7129,38.7327,38.6733,38.6931,33879.0
2022-06-22 15:10:00,39.05,39.07,39.02,39.04,89716.0,38.6931,38.7129,38.6634,38.6832,89716.0
2022-06-22 15:20:00,39.04,39.06,38.98,39.0,180390.0,38.6832,38.703,38.6237,38.6436,180390.0
2022-06-22 15:30:00,39.0,39.01,38.96,38.98,159016.0,38.6436,38.6535,38.6039,38.6237,159016.0
2022-06-22 15:40:00,38.98,39.0,38.93,38.96,172639.0,38.6237,38.6436,38.5742,38.6039,172639.0
2022-06-22 15:50:00,38.95,39.01,38.93,38.95,294519.0,38.594,38.6535,38.5742,38.594,294519.0
2022-06-23 09:30:00,39.18,39.25,39.15,39.17,139443.0,38.8219,38.8913,38.7922,38.812,139443.0
2022-06-23 09:40:00,39.17,39.28,39.15,39.25,229948.0,38.812,38.921,38.7922,38.8913,229948.0
2022-06-23 09:50:00,39.23,39.34,39.18,39.34,158108.0,38.8715,38.9804,38.8219,38.9804,158108.0
2022-06-23 10:00:00,39.34,39.38,39.28,39.29,77723.0,38.9804,39.0201,38.921,38.9309,77723.0
2022-06-23 10:10:00,39.29,39.33,39.26,39.26,46956.0,38.9309,38.9705,38.9012,38.9012,46956.0
2022-06-23 10:20:00,39.27,39.34,39.26,39.3,45460.0,38.9111,38.9804,38.9012,38.9408,45460.0
2022-06-23 10:30:00,39.32,39.35,39.28,39.34,68424.0,38.9606,38.9904,38.921,38.9804,68424.0
2022-06-23 10:40:00,39.34,39.4,39.34,39.37,80696.0,38.9804,39.0399,38.9804,39.0102,80696.0
2022-06-23 10:50:00,39.37,39.42,39.34,39.4,61200.0,39.0102,39.0597,38.9804,39.0399,61200.0
2022-06-23 11:00:00,39.39,39.39,39.33,39.36,19290.0,39.03,39.03,38.9705,39.0003,19290.0
2022-06-23 11:10:00,39.37,39.4,39.33,39.34,21247.0,39.0102,39.0399,38.9705,38.9804,21247.0
2022-06-23 11:20:00,39.34,39.35,39.29,39.32,40156.0,38.9804,38.9904,38.9309,38.9606,40156.0
2022-06-23 11:30:00,39.32,39.33,39.24,39.25,152925.0,38.9606,38.9705,38.8814,38.8913,152925.0
2022-06-23 11:40:00,39.25,39.27,39.23,39.26,22990.0,38.8913,38.9111,38.8715,38.9012,22990.0
2022-06-23 11:50:00,39.27,39.27,39.22,39.22,49875.0,38.9111,38.9111,38.8615,38.8615,49875.0
2022-06-23 12:00:00,39.22,39.23,39.15,39.17,50009.0,38.8615,38.8715,38.7922,38.812,50009.0
2022-06-23 12:10:00,39.19,39.23,39.17,39.21,27605.0,38.8318,38.8715,38.812,38.8516,27605.0
2022-06-23 12:20:00,39.22,39.23,39.2,39.21,32876.0,38.8615,38.8715,38.8417,38.8516,32876.0
2022-06-23 12:30:00,39.22,39.22,39.15,39.16,15848.0,38.8615,38.8615,38.7922,38.8021,15848.0
2022-06-23 12:40:00,39.16,39.18,39.13,39.15,112144.0,38.8021,38.8219,38.7724,38.7922,112144.0
2022-06-23 12:50:00,39.14,39.16,39.12,39.14,25462.0,38.7823,38.8021,38.7625,38.7823,25462.0
2022-06-23 13:00:00,39.14,39.17,39.1,39.16,27157.0,38.7823,38.812,38.7426,38.8021,27157.0
2022-06-23 13:10:00,39.17,39.2,39.17,39.19,68935.0,38.812,38.8417,38.812,38.8318,68935.0
2022-06-23 13:20:00,39.2,39.21,39.15,39.17,59713.0,38.8417,38.8516,38.7922,38.812,59713.0
2022-06-23 13:30:00,39.19,39.19,39.15,39.16,22468.0,38.8318,38.8318,38.7922,38.8021,22468.0
2022-06-23 13:40:00,39.17,39.19,39.13,39.18,33822.0,38.812,38.8318,38.7724,38.8219,33822.0
2022-06-23 13:50:00,39.19,39.21,39.17,39.19,74959.0,38.8318,38.8516,38.812,38.8318,74959.0
2022-06-23 14:00:00,39.2,39.2,39.17,39.18,91229.0,38.8417,38.8417,38.812,38.8219,91229.0
2022-06-23 14:10:00,39.19,39.21,39.17,39.19,16864.0,38.8318,38.8516,38.812,38.8318,16864.0
2022-06-23 14:20:00,39.19,39.23,39.17,39.23,13780.0,38.8318,38.8715,38.812,38.8715,13780.0
2022-06-23 14:30:00,39.22,39.28,39.22,39.26,137229.0,38.8615,38.921,38.8615,38.9012,137229.0
2022-06-23 14:40:00,39.26,39.27,39.25,39.27,26258.0,38.9012,38.9111,38.8913,38.9111,26258.0
2022-06-23 14:50:00,39.27,39.27,39.25,39.27,23760.0,38.9111,38.9111,38.8913,38.9111,23760.0
2022-06-23 15:00:00,39.27,39.3,39.25,39.29,43184.0,38.9111,38.9408,38.8913,38.9309,43184.0
2022-06-23 15:10:00,39.29,39.29,39.26,39.27,27884.0,38.9309,38.9309,38.9012,38.9111,27884.0
2022-06-23 15:20:00,39.28,39.32,39.28,39.32,39904.0,38.921,38.9606,38.921,38.9606,39904.0
2022-06-23 15:30:00,39.32,39.36,39.31,39.35,124922.0,38.9606,39.0003,38.9507,38.9904,124922.0
2022-06-23 15:40:00,39.35,39.39,39.34,39.38,116238.0,38.9904,39.03,38.9804,39.0201,116238.0
2022-06-23 15:50:00,39.39,39.4,39.35,39.38,380363.0,39.03,39.0399,38.9904,39.0201,380363.0
2022-06-24 09:30:00,39.49,39.6,39.49,39.55,191386.0,39.1291,39.2381,39.1291,39.1885,191386.0
2022-06-24 09:40:00,39.55,39.67,39.54,39.67,219129.0,39.1885,39.3074,39.1786,39.3074,219129.0
2022-06-24 09:50:00,39.68,39.72,39.67,39.68,191300.0,39.3173,39.357,39.3074,39.3173,191300.0
2022-06-24 10:00:00,39.69,39.86,39.69,39.83,208170.0,39.3272,39.4957,39.3272,39.466,208170.0
2022-06-24 10:10:00,39.83,39.87,39.79,39.82,135589.0,39.466,39.5056,39.4263,39.4561,135589.0
2022-06-24 10:20:00,39.83,39.87,39.82,39.83,103547.0,39.466,39.5056,39.4561,39.466,103547.0
2022-06-24 10:30:00,39.83,39.83,39.75,39.77,173089.0,39.466,39.466,39.3867,39.4065,173089.0
2022-06-24 10:40:00,39.77,39.79,39.73,39.76,91201.0,39.4065,39.4263,39.3669,39.3966,91201.0
2022-06-24 10:50:00,39.76,39.79,39.73,39.74,61682.0,39.3966,39.4263,39.3669,39.3768,61682.0
2022-06-24 11:00:00,39.74,39.78,39.73,39.76,17475.0,39.3768,39.4164,39.3669,39.3966,17475.0
2022-06-24 11:10:00,39.76,39.77,39.71,39.73,45023.0,39.3966,39.4065,39.3471,39.3669,45023.0
2022-06-24 11:20:00,39.73,39.78,39.73,39.78,20032.0,39.3669,39.4164,39.3669,39.4164,20032.0
2022-06-24 11:30:00,39.79,39.79,39.74,39.77,23517.0,39.4263,39.4263,39.3768,39.4065,23517.0
2022-06-24 11:40:00,39.77,39.79,39.76,39.76,51567.0,39.4065,39.4263,39.3966,39.3966,51567.0
2022-06-24 11:50:00,39.76,39.8,39.75,39.79,289376.0,39.3966,39.4362,39.3867,39.4263,289376.0
2022-06-24 12:00:00,39.79,39.82,39.79,39.81,42566.0,39.4263,39.4561,39.4263,39.4461,42566.0
2022-06-24 12:10:00,39.82,39.84,39.82,39.83,14977.0,39.4561,39.4759,39.4561,39.466,14977.0
2022-06-24 12:20:00,39.83,39.83,39.8,39.82,56856.0,39.466,39.466,39.4362,39.4561,56856.0
2022-06-24 12:30:00,39.82,39.82,39.8,39.82,36299.0,39.4561,39.4561,39.4362,39.4561,36299.0
2022-06-24 12:40:00,39.82,39.84,39.81,39.82,13329.0,39.4561,39.4759,39.4461,39.4561,13329.0
2022-06-24 12:50:00,39.82,39.85,39.81,39.84,20518.0,39.4561,39.4858,39.4461,39.4759,20518.0
2022-06-24 13:00:00,39.84,39.85,39.82,39.84,8500.0,39.4759,39.4858,39.4561,39.4759,8500.0
2022-06-24 13:10:00,39.84,39.84,39.81,39.82,21190.0,39.4759,39.4759,39.4461,39.4561,21190.0
2022-06-24 13:20:00,39.81,39.82,39.8,39.81,33549.0,39.4461,39.4561,39.4362,39.4461,33549.0
2022-06-24 13:30:00,39.8,39.81,39.79,39.8,33419.0,39.4362,39.4461,39.4263,39.4362,33419.0
2022-06-24 13:40:00,39.8,39.81,39.79,39.8,11331.0,39.4362,39.4461,39.4263,39.4362,11331.0
2022-06-24 13:50:00,39.8,39.81,39.78,39.79,23935.0,39.4362,39.4461,39.4164,39.4263,23935.0
2022-06-24 14:00:00,39.79,39.81,39.79,39.8,67528.0,39.4263,39.4461,39.4263,39.4362,67528.0
2022-06-24 14:10:00,39.8,39.82,39.79,39.8,25175.0,39.4362,39.4561,39.4263,39.4362,25175.0
2022-06-24 14:20:00,39.8,39.82,39.79,39.81,37210.0,39.4362,39.4561,39.4263,39.4461,37210.0
2022-06-24 14:30:00,39.82,39.84,39.82,39.83,19901.0,39.4561,39.4759,39.4561,39.466,19901.0
2022-06-24 14:40:00,39.82,39.84,39.81,39.84,56801.0,39.4561,39.4759,39.4461,39.4759,56801.0
2022-06-24 14:50:00,39.84,39.86,39.83,39.86,86214.0,39.4759,39.4957,39.466,39.4957,86214.0
2022-06-24 15:00:00,39.86,39.87,39.85,39.85,138135.0,39.4957,39.5056,39.4858,39.4858,138135.0
2022-06-24 15:10:00,39.84,39.86,39.82,39.84,49056.0,39.4759,39.4957,39.4561,39.4759,49056.0
2022-06-24 15:20:00,39.84,39.84,39.82,39.84,29656.0,39.4759,39.4759,39.4561,39.4759,29656.0
2022-06-24 15:30:00,39.84,39.84,39.81,39.83,42001.0,39.4759,39.4759,39.4461,39.466,42001.0
2022-06-24 15:40:00,39.83,39.85,39.82,39.84,70555.0,39.466,39.4858,39.4561,39.4759,70555.0
2022-06-24 15:50:00,39.84,39.96,39.83,39.96,363284.0,39.4759,39.5948,39.466,39.5948,363284.0
2022-06-27 09:30:00,39.68,39.68,39.6,39.66,291895.0,39.3173,39.3173,39.2381,39.2975,291895.0
2022-06-27 09:40:00,39.66,39.66,39.54,39.56,81840.0,39.2975,39.2975,39.1786,39.1984,81840.0
2022-06-27 09:50:00,39.55,39.66,39.55,39.59,86021.0,39.1885,39.2975,39.1885,39.2282,86021.0
2022-06-27 10:00:00,39.61,39.7,39.61,39.64,60750.0,39.248,39.3372,39.248,39.2777,60750.0
2022-06-27 10:10:00,39.64,39.65,39.59,39.64,111274.0,39.2777,39.2876,39.2282,39.2777,111274.0
2022-06-27 10:20:00,39.64,39.67,39.57,39.58,60723.0,39.2777,39.3074,39.2083,39.2183,60723.0
2022-06-27 10:30:00,39.59,39.65,39.59,39.64,43560.0,39.2282,39.2876,39.2282,39.2777,43560.0
2022-06-27 10:40:00,39.64,39.69,39.62,39.68,25593.0,39.2777,39.3272,39.2579,39.3173,25593.0
2022-06-27 10:50:00,39.69,39.72,39.68,39.7,54861.0,39.3272,39.357,39.3173,39.3372,54861.0
2022-06-27 11:00:00,39.7,39.71,39.67,39.67,170976.0,39.3372,39.3471,39.3074,39.3074,170976.0
2022-06-27 11:10:00,39.67,39.72,39.66,39.71,116043.0,39.3074,39.357,39.2975,39.3471,116043.0
2022-06-27 11:20:00,39.7,39.76,39.7,39.75,91740.0,39.3372,39.3966,39.3372,39.3867,91740.0
2022-06-27 11:30:00,39.74,39.74,39.68,39.7,28655.0,39.3768,39.3768,39.3173,39.3372,28655.0
2022-06-27 11:40:00,39.7,39.73,39.69,39.71,30562.0,39.3372,39.3669,39.3272,39.3471,30562.0
2022-06-27 11:50:00,39.71,39.71,39.67,39.69,110483.0,39.3471,39.3471,39.3074,39.3272,110483.0
2022-06-27 12:00:00,39.69,39.7,39.64,39.65,58983.0,39.3272,39.3372,39.2777,39.2876,58983.0
2022-06-27 12:10:00,39.65,39.67,39.63,39.65,76017.0,39.2876,39.3074,39.2678,39.2876,76017.0
2022-06-27 12:20:00,39.67,39.68,39.61,39.63,16456.0,39.3074,39.3173,39.248,39.2678,16456.0
2022-06-27 12:30:00,39.62,39.63,39.59,39.63,14909.0,39.2579,39.2678,39.2282,39.2678,14909.0
2022-06-27 12:40:00,39.63,39.66,39.62,39.65,12392.0,39.2678,39.2975,39.2579,39.2876,12392.0
2022-06-27 12:50:00,39.65,39.68,39.65,39.66,18324.0,39.2876,39.3173,39.2876,39.2975,18324.0
2022-06-27 13:00:00,39.67,39.67,39.59,39.62,56956.0,39.3074,39.3074,39.2282,39.2579,56956.0
2022-06-27 13:10:00,39.62,39.65,39.61,39.63,27979.0,39.2579,39.2876,39.248,39.2678,27979.0
2022-06-27 13:20:00,39.64,39.64,39.6,39.61,76231.0,39.2777,39.2777,39.2381,39.248,76231.0
2022-06-27 13:30:00,39.61,39.61,39.58,39.59,18532.0,39.248,39.248,39.2183,39.2282,18532.0
2022-06-27 13:40:00,39.59,39.6,39.55,39.57,26641.0,39.2282,39.2381,39.1885,39.2083,26641.0
2022-06-27 13:50:00,39.58,39.59,39.57,39.58,21058.0,39.2183,39.2282,39.2083,39.2183,21058.0
2022-06-27 14:00:00,39.57,39.59,39.55,39.58,23923.0,39.2083,39.2282,39.1885,39.2183,23923.0
2022-06-27 14:10:00,39.57,39.6,39.56,39.6,25335.0,39.2083,39.2381,39.1984,39.2381,25335.0
2022-06-27 14:20:00,39.61,39.61,39.58,39.59,12679.0,39.248,39.248,39.2183,39.2282,12679.0
2022-06-27 14:30:00,39.6,39.63,39.59,39.63,9075.0,39.2381,39.2678,39.2282,39.2678,9075.0
2022-06-27 14:40:00,39.62,39.64,39.6,39.63,18191.0,39.2579,39.2777,39.2381,39.2678,18191.0
2022-06-27 14:50:00,39.63,39.63,39.6,39.61,14661.0,39.2678,39.2678,39.2381,39.248,14661.0
2022-06-27 15:00:00,39.61,39.62,39.56,39.61,31819.0,39.248,39.2579,39.1984,39.248,31819.0
2022-06-27 15:10:00,39.61,39.67,39.61,39.66,1006362.0,39.248,39.3074,39.248,39.2975,1006362.0
2022-06-27 15:20:00,39.66,39.66,39.63,39.66,21099.0,39.2975,39.2975,39.2678,39.2975,21099.0
2022-06-27 15:30:00,39.65,39.65,39.6,39.62,34368.0,39.2876,39.2876,39.2381,39.2579,34368.0
2022-06-27 15:40:00,39.61,39.67,39.61,39.65,32500.0,39.248,39.3074,39.248,39.2876,32500.0
2022-06-27 15:50:00,39.65,39.65,39.57,39.63,387147.0,39.2876,39.2876,39.2083,39.2678,387147.0
2022-06-28 09:30:00,39.6,39.62,39.53,39.6,165867.0,39.2381,39.2579,39.1687,39.2381,165867.0
2022-06-28 09:40:00,39.59,39.62,39.58,39.62,26952.0,39.2282,39.2579,39.2183,39.2579,26952.0
2022-06-28 09:50:00,39.63,39.65,39.6,39.63,137437.0,39.2678,39.2876,39.2381,39.2678,137437.0
2022-06-28 10:00:00,39.63,39.65,39.53,39.56,137876.0,39.2678,39.2876,39.1687,39.1984,137876.0
2022-06-28 10:10:00,39.56,39.6,39.56,39.56,107022.0,39.1984,39.2381,39.1984,39.1984,107022.0
2022-06-28 10:20:00,39.55,39.56,39.52,39.53,70971.0,39.1885,39.1984,39.1588,39.1687,70971.0
2022-06-28 10:30:00,39.52,39.53,39.45,39.48,115014.0,39.1588,39.1687,39.0894,39.1192,115014.0
2022-06-28 10:40:00,39.47,39.48,39.41,39.44,145832.0,39.1093,39.1192,39.0498,39.0795,145832.0
2022-06-28 10:50:00,39.44,39.46,39.4,39.45,61515.0,39.0795,39.0993,39.0399,39.0894,61515.0
2022-06-28 11:00:00,39.45,39.46,39.43,39.44,24185.0,39.0894,39.0993,39.0696,39.0795,24185.0
2022-06-28 11:10:00,39.43,39.45,39.4,39.41,100950.0,39.0696,39.0894,39.0399,39.0498,100950.0
2022-06-28 11:20:00,39.4,39.42,39.33,39.34,69246.0,39.0399,39.0597,38.9705,38.9804,69246.0
2022-06-28 11:30:00,39.33,39.37,39.3,39.3,53850.0,38.9705,39.0102,38.9408,38.9408,53850.0
2022-06-28 11:40:00,39.3,39.31,39.25,39.27,60048.0,38.9408,38.9507,38.8913,38.9111,60048.0
2022-06-28 11:50:00,39.27,39.27,39.23,39.25,113835.0,38.9111,38.9111,38.8715,38.8913,113835.0
2022-06-28 12:00:00,39.25,39.28,39.21,39.27,47961.0,38.8913,38.921,38.8516,38.9111,47961.0
2022-06-28 12:10:00,39.27,39.31,39.23,39.26,102150.0,38.9111,38.9507,38.8715,38.9012,102150.0
2022-06-28 12:20:00,39.26,39.3,39.26,39.3,59390.0,38.9012,38.9408,38.9012,38.9408,59390.0
2022-06-28 12:30:00,39.3,39.31,39.26,39.3,46624.0,38.9408,38.9507,38.9012,38.9408,46624.0
2022-06-28 12:40:00,39.3,39.32,39.29,39.29,40164.0,38.9408,38.9606,38.9309,38.9309,40164.0
2022-06-28 12:50:00,39.29,39.3,39.27,39.3,32118.0,38.9309,38.9408,38.9111,38.9408,32118.0
2022-06-28 13:00:00,39.29,39.29,39.19,39.2,69813.0,38.9309,38.9309,38.8318,38.8417,69813.0
2022-06-28 13:10:00,39.2,39.23,39.19,39.21,28236.0,38.8417,38.8715,38.8318,38.8516,28236.0
2022-06-28 13:20:00,39.2,39.24,39.19,39.24,28878.0,38.8417,38.8814,38.8318,38.8814,28878.0
2022-06-28 13:30:00,39.24,39.26,39.2,39.21,31441.0,38.8814,38.9012,38.8417,38.8516,31441.0
2022-06-28 13:40:00,39.22,39.27,39.21,39.26,25751.0,38.8615,38.9111,38.8516,38.9012,25751.0
2022-06-28 13:50:00,39.27,39.29,39.26,39.27,36766.0,38.9111,38.9309,38.9012,38.9111,36766.0
2022-06-28 14:00:00,39.27,39.31,39.26,39.27,50309.0,38.9111,38.9507,38.9012,38.9111,50309.0
2022-06-28 14:10:00,39.26,39.27,39.22,39.23,36456.0,38.9012,38.9111,38.8615,38.8715,36456.0
2022-06-28 14:20:00,39.22,39.24,39.22,39.24,29492.0,38.8615,38.8814,38.8615,38.8814,29492.0
2022-06-28 14:30:00,39.23,39.23,39.18,39.18,33836.0,38.8715,38.8715,38.8219,38.8219,33836.0
2022-06-28 14:40:00,39.18,39.22,39.17,39.22,16441.0,38.8219,38.8615,38.812,38.8615,16441.0
2022-06-28 14:50:00,39.22,39.23,39.17,39.17,45123.0,38.8615,38.8715,38.812,38.812,45123.0
2022-06-28 15:00:00,39.18,39.18,39.12,39.13,57337.0,38.8219,38.8219,38.7625,38.7724,57337.0
2022-06-28 15:10:00,39.13,39.15,39.12,39.14,65192.0,38.7724,38.7922,38.7625,38.7823,65192.0
2022-06-28 15:20:00,39.15,39.17,39.13,39.16,98731.0,38.7922,38.812,38.7724,38.8021,98731.0
2022-06-28 15:30:00,39.16,39.19,39.15,39.19,83634.0,38.8021,38.8318,38.7922,38.8318,83634.0
2022-06-28 15:40:00,39.19,39.2,39.14,39.16,108892.0,38.8318,38.8417,38.7823,38.8021,108892.0
2022-06-28 15:50:00,39.15,39.17,39.13,39.14,240469.0,38.7922,38.812,38.7724,38.7823,240469.0
2022-06-29 09:30:00,39.36,39.44,39.34,39.38,138080.0,39.0003,39.0795,38.9804,39.0201,138080.0
2022-06-29 09:40:00,39.37,39.38,39.28,39.3,137138.0,39.0102,39.0201,38.921,38.9408,137138.0
2022-06-29 09:50:00,39.3,39.45,39.3,39.41,57927.0,38.9408,39.0894,38.9408,39.0498,57927.0
2022-06-29 10:00:00,39.4,39.47,39.37,39.45,70564.0,39.0399,39.1093,39.0102,39.0894,70564.0
2022-06-29 10:10:00,39.44,39.5,39.37,39.38,61324.0,39.0795,39.139,39.0102,39.0201,61324.0
2022-06-29 10:20:00,39.39,39.45,39.37,39.39,89568.0,39.03,39.0894,39.0102,39.03,89568.0
2022-06-29 10:30:00,39.4,39.42,39.34,39.38,75872.0,39.0399,39.0597,38.9804,39.0201,75872.0
2022-06-29 10:40:00,39.38,39.44,39.37,39.42,56399.0,39.0201,39.0795,39.0102,39.0597,56399.0
2022-06-29 10:50:00,39.44,39.44,39.38,39.38,61871.0,39.0795,39.0795,39.0201,39.0201,61871.0
2022-06-29 11:00:00,39.38,39.39,39.33,39.36,95482.0,39.0201,39.03,38.9705,39.0003,95482.0
2022-06-29 11:10:00,39.37,39.37,39.3,39.32,465077.0,39.0102,39.0102,38.9408,38.9606,465077.0
2022-06-29 11:20:00,39.33,39.33,39.28,39.33,86232.0,38.9705,38.9705,38.921,38.9705,86232.0
2022-06-29 11:30:00,39.33,39.4,39.3,39.38,93406.0,38.9705,39.0399,38.9408,39.0201,93406.0
2022-06-29 11:40:00,39.39,39.4,39.36,39.38,70148.0,39.03,39.0399,39.0003,39.0201,70148.0
2022-06-29 11:50:00,39.38,39.43,39.37,39.43,81173.0,39.0201,39.0696,39.0102,39.0696,81173.0
2022-06-29 12:00:00,39.42,39.43,39.35,39.35,68899.0,39.0597,39.0696,38.9904,38.9904,68899.0
2022-06-29 12:10:00,39.35,39.36,39.33,39.35,42742.0,38.9904,39.0003,38.9705,38.9904,42742.0
2022-06-29 12:20:00,39.35,39.35,39.29,39.3,59442.0,38.9904,38.9904,38.9309,38.9408,59442.0
2022-06-29 12:30:00,39.3,39.36,39.3,39.34,135231.0,38.9408,39.0003,38.9408,38.9804,135231.0
2022-06-29 12:40:00,39.34,39.35,39.3,39.31,53146.0,38.9804,38.9904,38.9408,38.9507,53146.0
2022-06-29 12:50:00,39.32,39.34,39.3,39.33,79817.0,38.9606,38.9804,38.9408,38.9705,79817.0
2022-06-29 13:00:00,39.33,39.37,39.31,39.36,64745.0,38.9705,39.0102,38.9507,39.0003,64745.0
2022-06-29 13:10:00,39.37,39.38,39.3,39.32,63438.0,39.0102,39.0201,38.9408,38.9606,63438.0
2022-06-29 13:20:00,39.32,39.36,39.3,39.36,68701.0,38.9606,39.0003,38.9408,39.0003,68701.0
2022-06-29 13:30:00,39.36,39.36,39.31,39.36,232241.0,39.0003,39.0003,38.9507,39.0003,232241.0
2022-06-29 13:40:00,39.36,39.38,39.36,39.37,69354.0,39.0003,39.0201,39.0003,39.0102,69354.0
2022-06-29 13:50:00,39.37,39.41,39.37,39.41,43169.0,39.0102,39.0498,39.0102,39.0498,43169.0
2022-06-29 14:00:00,39.41,39.45,39.39,39.43,129959.0,39.0498,39.0894,39.03,39.0696,129959.0
2022-06-29 14:10:00,39.43,39.44,39.41,39.41,80916.0,39.0696,39.0795,39.0498,39.0498,80916.0
2022-06-29 14:20:00,39.42,39.42,39.38,39.42,80391.0,39.0597,39.0597,39.0201,39.0597,80391.0
2022-06-29 14:30:00,39.42,39.42,39.36,39.37,87089.0,39.0597,39.0597,39.0003,39.0102,87089.0
2022-06-29 14:40:00,39.37,39.37,39.32,39.33,102144.0,39.0102,39.0102,38.9606,38.9705,102144.0
2022-06-29 14:50:00,39.34,39.35,39.32,39.34,77572.0,38.9804,38.9904,38.9606,38.9804,77572.0
2022-06-29 15:00:00,39.34,39.35,39.3,39.35,109423.0,38.9804,38.9904,38.9408,38.9904,109423.0
2022-06-29 15:10:00,39.35,39.39,39.33,39.37,139214.0,38.9904,39.03,38.9705,39.0102,139214.0
2022-06-29 15:20:00,39.37,39.4,39.36,39.4,134952.0,39.0102,39.0399,39.0003,39.0399,134952.0
2022-06-29 15:30:00,39.4,39.4,39.33,39.34,106445.0,39.0399,39.0399,38.9705,38.9804,106445.0
2022-06-29 15:40:00,39.35,39.35,39.31,39.32,124208.0,38.9904,38.9904,38.9507,38.9606,124208.0
2022-06-29 15:50:00,39.33,39.39,39.31,39.38,296984.0,38.9705,39.03,38.9507,39.0201,296984.0
2022-06-30 09:30:00,39.02,39.13,38.99,38.99,184728.0,38.6634,38.7724,38.6336,38.6336,184728.0
2022-06-30 09:40:00,38.98,39.03,38.96,39.01,35856.0,38.6237,38.6733,38.6039,38.6535,35856.0
2022-06-30 09:50:00,39.01,39.03,38.92,38.97,86281.0,38.6535,38.6733,38.5643,38.6138,86281.0
2022-06-30 10:00:00,38.97,39.01,38.92,39.0,155145.0,38.6138,38.6535,38.5643,38.6436,155145.0
2022-06-30 10:10:00,39.01,39.11,39.0,39.09,212524.0,38.6535,38.7525,38.6436,38.7327,212524.0
2022-06-30 10:20:00,39.09,39.11,39.07,39.07,68348.0,38.7327,38.7525,38.7129,38.7129,68348.0
2022-06-30 10:30:00,39.06,39.14,39.06,39.1,289417.0,38.703,38.7823,38.703,38.7426,289417.0
2022-06-30 10:40:00,39.09,39.1,39.05,39.07,89773.0,38.7327,38.7426,38.6931,38.7129,89773.0
2022-06-30 10:50:00,39.07,39.18,39.06,39.16,84992.0,38.7129,38.8219,38.703,38.8021,84992.0
2022-06-30 11:00:00,39.16,39.18,39.11,39.18,62257.0,38.8021,38.8219,38.7525,38.8219,62257.0
2022-06-30 11:10:00,39.18,39.19,39.14,39.19,51300.0,38.8219,38.8318,38.7823,38.8318,51300.0
2022-06-30 11:20:00,39.18,39.27,39.18,39.24,85999.0,38.8219,38.9111,38.8219,38.8814,85999.0
2022-06-30 11:30:00,39.23,39.26,39.21,39.25,61839.0,38.8715,38.9012,38.8516,38.8913,61839.0
2022-06-30 11:40:00,39.26,39.32,39.24,39.31,82322.0,38.9012,38.9606,38.8814,38.9507,82322.0
2022-06-30 11:50:00,39.3,39.33,39.27,39.32,61801.0,38.9408,38.9705,38.9111,38.9606,61801.0
2022-06-30 12:00:00,39.31,39.32,39.25,39.25,86722.0,38.9507,38.9606,38.8913,38.8913,86722.0
2022-06-30 12:10:00,39.26,39.31,39.25,39.3,60211.0,38.9012,38.9507,38.8913,38.9408,60211.0
2022-06-30 12:20:00,39.3,39.42,39.3,39.41,106883.0,38.9408,39.0597,38.9408,39.0498,106883.0
2022-06-30 12:30:00,39.41,39.46,39.4,39.41,46756.0,39.0498,39.0993,39.0399,39.0498,46756.0
2022-06-30 12:40:00,39.41,39.43,39.39,39.4,93230.0,39.0498,39.0696,39.03,39.0399,93230.0
2022-06-30 12:50:00,39.4,39.45,39.39,39.41,35782.0,39.0399,39.0894,39.03,39.0498,35782.0
2022-06-30 13:00:00,39.41,39.43,39.35,39.36,52892.0,39.0498,39.0696,38.9904,39.0003,52892.0
2022-06-30 13:10:00,39.36,39.36,39.3,39.32,62936.0,39.0003,39.0003,38.9408,38.9606,62936.0
2022-06-30 13:20:00,39.32,39.38,39.31,39.38,62101.0,38.9606,39.0201,38.9507,39.0201,62101.0
2022-06-30 13:30:00,39.38,39.4,39.36,39.38,54326.0,39.0201,39.0399,39.0003,39.0201,54326.0
2022-06-30 13:40:00,39.38,39.41,39.35,39.4,51303.0,39.0201,39.0498,38.9904,39.0399,51303.0
2022-06-30 13:50:00,39.41,39.44,39.38,39.4,50340.0,39.0498,39.0795,39.0201,39.0399,50340.0
2022-06-30 14:00:00,39.4,39.42,39.37,39.38,81204.0,39.0399,39.0597,39.0102,39.0201,81204.0
2022-06-30 14:10:00,39.39,39.42,39.37,39.41,61562.0,39.03,39.0597,39.0102,39.0498,61562.0
2022-06-30 14:20:00,39.41,39.41,39.33,39.36,79131.0,39.0498,39.0498,38.9705,39.0003,79131.0
2022-06-30 14:30:00,39.37,39.38,39.35,39.36,56894.0,39.0102,39.0201,38.9904,39.0003,56894.0
2022-06-30 14:40:00,39.36,39.36,39.28,39.31,82558.0,39.0003,39.0003,38.921,38.9507,82558.0
2022-06-30 14:50:00,39.31,39.33,39.28,39.32,129284.0,38.9507,38.9705,38.921,38.9606,129284.0
2022-06-30 15:00:00,39.32,39.35,39.25,39.25,227812.0,38.9606,38.9904,38.8913,38.8913,227812.0
2022-06-30 15:10:00,39.25,39.27,39.22,39.25,137543.0,38.8913,38.9111,38.8615,38.8913,137543.0
2022-06-30 15:20:00,39.25,39.34,39.25,39.34,80371.0,38.8913,38.9804,38.8913,38.9804,80371.0
2022-06-30 15:30:00,39.33,39.4,39.33,39.36,108007.0,38.9705,39.0399,38.9705,39.0003,108007.0
2022-06-30 15:40:00,39.36,39.37,39.29,39.33,219574.0,39.0003,39.0102,38.9309,38.9705,219574.0
2022-06-30 15:50:00,39.32,39.39,39.27,39.39,308600.0,38.9606,39.03,38.9111,39.03,308600.0
2022-07-01 09:30:00,39.16,39.29,39.16,39.23,164616.0,38.8021,38.9309,38.8021,38.8715,164616.0
2022-07-01 09:40:00,39.23,39.35,39.23,39.32,44220.0,38.8715,38.9904,38.8715,38.9606,44220.0
2022-07-01 09:50:00,39.33,39.37,39.32,39.33,21695.0,38.9705,39.0102,38.9606,38.9705,21695.0
2022-07-01 10:00:00,39.34,39.4,39.22,39.31,136244.0,38.9804,39.0399,38.8615,38.9507,136244.0
2022-07-01 10:10:00,39.31,39.34,39.21,39.26,51212.0,38.9507,38.9804,38.8516,38.9012,51212.0
2022-07-01 10:20:00,39.26,39.28,39.2,39.21,50605.0,38.9012,38.921,38.8417,38.8516,50605.0
2022-07-01 10:30:00,39.2,39.21,39.15,39.16,68408.0,38.8417,38.8516,38.7922,38.8021,68408.0
2022-07-01 10:40:00,39.16,39.25,39.15,39.25,68647.0,38.8021,38.8913,38.7922,38.8913,68647.0
2022-07-01 10:50:00,39.23,39.3,39.2,39.26,65000.0,38.8715,38.9408,38.8417,38.9012,65000.0
2022-07-01 11:00:00,39.25,39.33,39.23,39.32,33349.0,38.8913,38.9705,38.8715,38.9606,33349.0
2022-07-01 11:10:00,39.32,39.35,39.3,39.33,56146.0,38.9606,38.9904,38.9408,38.9705,56146.0
2022-07-01 11:20:00,39.33,39.35,39.29,39.3,28094.0,38.9705,38.9904,38.9309,38.9408,28094.0
2022-07-01 11:30:00,39.3,39.36,39.3,39.34,24347.0,38.9408,39.0003,38.9408,38.9804,24347.0
2022-07-01 11:40:00,39.34,39.37,39.32,39.33,27546.0,38.9804,39.0102,38.9606,38.9705,27546.0
2022-07-01 11:50:00,39.32,39.32,39.24,39.26,28506.0,38.9606,38.9606,38.8814,38.9012,28506.0
2022-07-01 12:00:00,39.25,39.25,39.22,39.25,14089.0,38.8913,38.8913,38.8615,38.8913,14089.0
2022-07-01 12:10:00,39.24,39.28,39.23,39.27,67883.0,38.8814,38.921,38.8715,38.9111,67883.0
2022-07-01 12:20:00,39.27,39.29,39.26,39.28,21603.0,38.9111,38.9309,38.9012,38.921,21603.0
2022-07-01 12:30:00,39.27,39.3,39.25,39.25,12169.0,38.9111,38.9408,38.8913,38.8913,12169.0
2022-07-01 12:40:00,39.24,39.27,39.24,39.26,22733.0,38.8814,38.9111,38.8814,38.9012,22733.0
2022-07-01 12:50:00,39.26,39.27,39.23,39.23,15220.0,38.9012,38.9111,38.8715,38.8715,15220.0
2022-07-01 13:00:00,39.23,39.25,39.22,39.23,12493.0,38.8715,38.8913,38.8615,38.8715,12493.0
2022-07-01 13:10:00,39.23,39.29,39.23,39.28,31386.0,38.8715,38.9309,38.8715,38.921,31386.0
2022-07-01 13:20:00,39.29,39.29,39.26,39.28,20581.0,38.9309,38.9309,38.9012,38.921,20581.0
2022-07-01 13:30:00,39.29,39.31,39.27,39.31,103655.0,38.9309,38.9507,38.9111,38.9507,103655.0
2022-07-01 13:40:00,39.31,39.34,39.31,39.34,14364.0,38.9507,38.9804,38.9507,38.9804,14364.0
2022-07-01 13:50:00,39.34,39.35,39.33,39.35,9988.0,38.9804,38.9904,38.9705,38.9904,9988.0
2022-07-01 14:00:00,39.36,39.36,39.34,39.35,7837.0,39.0003,39.0003,38.9804,38.9904,7837.0
2022-07-01 14:10:00,39.35,39.38,39.33,39.38,38454.0,38.9904,39.0201,38.9705,39.0201,38454.0
2022-07-01 14:20:00,39.38,39.42,39.37,39.4,24367.0,39.0201,39.0597,39.0102,39.0399,24367.0
2022-07-01 14:30:00,39.39,39.42,39.39,39.41,12206.0,39.03,39.0597,39.03,39.0498,12206.0
2022-07-01 14:40:00,39.4,39.42,39.39,39.42,89886.0,39.0399,39.0597,39.03,39.0597,89886.0
2022-07-01 14:50:00,39.41,39.43,39.36,39.42,28302.0,39.0498,39.0696,39.0003,39.0597,28302.0
2022-07-01 15:00:00,39.42,39.42,39.35,39.39,67445.0,39.0597,39.0597,38.9904,39.03,67445.0
2022-07-01 15:10:00,39.39,39.42,39.38,39.39,22851.0,39.03,39.0597,39.0201,39.03,22851.0
2022-07-01 15:20:00,39.38,39.4,39.36,39.38,39030.0,39.0201,39.0399,39.0003,39.0201,39030.0
2022-07-01 15:30:00,39.39,39.43,39.38,39.43,22988.0,39.03,39.0696,39.0201,39.0696,22988.0
2022-07-01 15:40:00,39.43,39.44,39.41,39.44,211774.0,39.0696,39.0795,39.0498,39.0795,211774.0
2022-07-01 15:50:00,39.44,39.5,39.38,39.5,133379.0,39.0795,39.139,39.0201,39.139,133379.0
2022-07-05 09:30:00,39.04,39.08,38.98,38.98,194194.0,38.6832,38.7228,38.6237,38.6237,194194.0
2022-07-05 09:40:00,38.98,39.12,38.98,39.11,124674.0,38.6237,38.7625,38.6237,38.7525,124674.0
2022-07-05 09:50:00,39.11,39.12,39.04,39.08,73282.0,38.7525,38.7625,38.6832,38.7228,73282.0
2022-07-05 10:00:00,39.07,39.1,39.0,39.02,82951.0,38.7129,38.7426,38.6436,38.6634,82951.0
2022-07-05 10:10:00,39.02,39.11,39.02,39.08,165138.0,38.6634,38.7525,38.6634,38.7228,165138.0
2022-07-05 10:20:00,39.08,39.09,39.05,39.08,84199.0,38.7228,38.7327,38.6931,38.7228,84199.0
2022-07-05 10:30:00,39.08,39.19,39.06,39.17,73933.0,38.7228,38.8318,38.703,38.812,73933.0
2022-07-05 10:40:00,39.16,39.18,39.09,39.12,67120.0,38.8021,38.8219,38.7327,38.7625,67120.0
2022-07-05 10:50:00,39.12,39.13,39.09,39.13,44392.0,38.7625,38.7724,38.7327,38.7724,44392.0
2022-07-05 11:00:00,39.13,39.13,39.07,39.1,73221.0,38.7724,38.7724,38.7129,38.7426,73221.0
2022-07-05 11:10:00,39.1,39.11,39.07,39.09,73224.0,38.7426,38.7525,38.7129,38.7327,73224.0
2022-07-05 11:20:00,39.1,39.12,39.04,39.07,81080.0,38.7426,38.7625,38.6832,38.7129,81080.0
2022-07-05 11:30:00,39.06,39.12,39.05,39.1,63024.0,38.703,38.7625,38.6931,38.7426,63024.0
2022-07-05 11:40:00,39.1,39.22,39.1,39.22,37946.0,38.7426,38.8615,38.7426,38.8615,37946.0
2022-07-05 11:50:00,39.22,39.24,39.2,39.21,81462.0,38.8615,38.8814,38.8417,38.8516,81462.0
2022-07-05 12:00:00,39.21,39.23,39.19,39.2,40863.0,38.8516,38.8715,38.8318,38.8417,40863.0
2022-07-05 12:10:00,39.2,39.22,39.16,39.19,28665.0,38.8417,38.8615,38.8021,38.8318,28665.0
2022-07-05 12:20:00,39.19,39.25,39.18,39.21,20338.0,38.8318,38.8913,38.8219,38.8516,20338.0
2022-07-05 12:30:00,39.22,39.24,39.21,39.23,6981.0,38.8615,38.8814,38.8516,38.8715,6981.0
2022-07-05 12:40:00,39.23,39.24,39.16,39.17,27454.0,38.8715,38.8814,38.8021,38.812,27454.0
2022-07-05 12:50:00,39.18,39.19,39.16,39.18,11538.0,38.8219,38.8318,38.8021,38.8219,11538.0
2022-07-05 13:00:00,39.18,39.22,39.18,39.21,24167.0,38.8219,38.8615,38.8219,38.8516,24167.0
2022-07-05 13:10:00,39.22,39.29,39.22,39.29,49682.0,38.8615,38.9309,38.8615,38.9309,49682.0
2022-07-05 13:20:00,39.29,39.3,39.27,39.27,18486.0,38.9309,38.9408,38.9111,38.9111,18486.0
2022-07-05 13:30:00,39.27,39.32,39.27,39.3,93865.0,38.9111,38.9606,38.9111,38.9408,93865.0
2022-07-05 13:40:00,39.31,39.32,39.26,39.29,51212.0,38.9507,38.9606,38.9012,38.9309,51212.0
2022-07-05 13:50:00,39.29,39.3,39.26,39.28,56435.0,38.9309,38.9408,38.9012,38.921,56435.0
2022-07-05 14:00:00,39.28,39.32,39.28,39.32,31368.0,38.921,38.9606,38.921,38.9606,31368.0
2022-07-05 14:10:00,39.32,39.34,39.29,39.32,27375.0,38.9606,38.9804,38.9309,38.9606,27375.0
2022-07-05 14:20:00,39.33,39.4,39.32,39.4,54771.0,38.9705,39.0399,38.9606,39.0399,54771.0
2022-07-05 14:30:00,39.4,39.45,39.39,39.45,27638.0,39.0399,39.0894,39.03,39.0894,27638.0
2022-07-05 14:40:00,39.44,39.44,39.39,39.4,26586.0,39.0795,39.0795,39.03,39.0399,26586.0
2022-07-05 14:50:00,39.4,39.42,39.38,39.41,25216.0,39.0399,39.0597,39.0201,39.0498,25216.0
2022-07-05 15:00:00,39.41,39.46,39.38,39.46,33251.0,39.0498,39.0993,39.0201,39.0993,33251.0
2022-07-05 15:10:00,39.46,39.46,39.41,39.42,23659.0,39.0993,39.0993,39.0498,39.0597,23659.0
2022-07-05 15:20:00,39.42,39.47,39.42,39.46,81564.0,39.0597,39.1093,39.0597,39.0993,81564.0
2022-07-05 15:30:00,39.46,39.48,39.43,39.46,38689.0,39.0993,39.1192,39.0696,39.0993,38689.0
2022-07-05 15:40:00,39.46,39.49,39.45,39.48,34591.0,39.0993,39.1291,39.0894,39.1192,34591.0
2022-07-05 15:50:00,39.48,39.51,39.45,39.51,199312.0,39.1192,39.1489,39.0894,39.1489,199312.0
2022-07-06 09:30:00,39.99,40.0,39.9,39.92,141345.0,39.6245,39.6344,39.5353,39.5551,141345.0
2022-07-06 09:40:00,39.91,39.98,39.89,39.9,27404.0,39.5452,39.6146,39.5254,39.5353,27404.0
2022-07-06 09:50:00,39.89,39.93,39.87,39.91,788824.0,39.5254,39.5651,39.5056,39.5452,788824.0
2022-07-06 10:00:00,39.91,39.99,39.85,39.98,124376.0,39.5452,39.6245,39.4858,39.6146,124376.0
2022-07-06 10:10:00,39.99,39.99,39.86,39.9,74483.0,39.6245,39.6245,39.4957,39.5353,74483.0
2022-07-06 10:20:00,39.91,40.0,39.91,40.0,39382.0,39.5452,39.6344,39.5452,39.6344,39382.0
2022-07-06 10:30:00,39.99,40.01,39.97,39.99,26370.0,39.6245,39.6443,39.6047,39.6245,26370.0
2022-07-06 10:40:00,40.0,40.01,39.97,39.98,27582.0,39.6344,39.6443,39.6047,39.6146,27582.0
2022-07-06 10:50:00,39.98,40.03,39.97,40.03,38147.0,39.6146,39.6641,39.6047,39.6641,38147.0
2022-07-06 11:00:00,40.02,40.04,39.97,40.01,42986.0,39.6542,39.674,39.6047,39.6443,42986.0
2022-07-06 11:10:00,40.0,40.05,39.98,40.03,91680.0,39.6344,39.684,39.6146,39.6641,91680.0
2022-07-06 11:20:00,40.02,40.04,39.96,40.0,231797.0,39.6542,39.674,39.5948,39.6344,231797.0
2022-07-06 11:30:00,40.0,40.0,39.93,39.98,60599.0,39.6344,39.6344,39.5651,39.6146,60599.0
2022-07-06 11:40:00,39.97,40.03,39.97,40.02,151179.0,39.6047,39.6641,39.6047,39.6542,151179.0
2022-07-06 11:50:00,40.02,40.05,40.01,40.04,120886.0,39.6542,39.684,39.6443,39.674,120886.0
2022-07-06 12:00:00,40.04,40.04,40.0,40.01,54923.0,39.674,39.674,39.6344,39.6443,54923.0
2022-07-06 12:10:00,40.01,40.05,40.01,40.04,36322.0,39.6443,39.684,39.6443,39.674,36322.0
2022-07-06 12:20:00,40.03,40.04,40.0,40.02,34734.0,39.6641,39.674,39.6344,39.6542,34734.0
2022-07-06 12:30:00,40.02,40.08,40.02,40.06,62219.0,39.6542,39.7137,39.6542,39.6939,62219.0
2022-07-06 12:40:00,40.06,40.08,40.05,40.08,40031.0,39.6939,39.7137,39.684,39.7137,40031.0
2022-07-06 12:50:00,40.08,40.09,40.07,40.09,87327.0,39.7137,39.7236,39.7038,39.7236,87327.0
2022-07-06 13:00:00,40.08,40.13,40.08,40.13,43906.0,39.7137,39.7632,39.7137,39.7632,43906.0
2022-07-06 13:10:00,40.13,40.14,40.12,40.14,26204.0,39.7632,39.7731,39.7533,39.7731,26204.0
2022-07-06 13:20:00,40.14,40.14,40.11,40.12,38870.0,39.7731,39.7731,39.7434,39.7533,38870.0
2022-07-06 13:30:00,40.12,40.13,40.1,40.12,30790.0,39.7533,39.7632,39.7335,39.7533,30790.0
2022-07-06 13:40:00,40.11,40.13,40.09,40.12,28602.0,39.7434,39.7632,39.7236,39.7533,28602.0
2022-07-06 13:50:00,40.12,40.16,40.11,40.16,91866.0,39.7533,39.793,39.7434,39.793,91866.0
2022-07-06 14:00:00,40.14,40.17,40.07,40.11,114538.0,39.7731,39.8029,39.7038,39.7434,114538.0
2022-07-06 14:10:00,40.11,40.11,40.02,40.04,106628.0,39.7434,39.7434,39.6542,39.674,106628.0
2022-07-06 14:20:00,40.04,40.13,40.03,40.12,107995.0,39.674,39.7632,39.6641,39.7533,107995.0
2022-07-06 14:30:00,40.13,40.2,40.11,40.17,69960.0,39.7632,39.8326,39.7434,39.8029,69960.0
2022-07-06 14:40:00,40.17,40.23,40.17,40.21,86747.0,39.8029,39.8623,39.8029,39.8425,86747.0
2022-07-06 14:50:00,40.2,40.21,40.18,40.21,41129.0,39.8326,39.8425,39.8128,39.8425,41129.0
2022-07-06 15:00:00,40.21,40.21,40.15,40.17,47107.0,39.8425,39.8425,39.783,39.8029,47107.0
2022-07-06 15:10:00,40.18,40.22,40.18,40.21,51651.0,39.8128,39.8524,39.8128,39.8425,51651.0
2022-07-06 15:20:00,40.2,40.23,40.2,40.23,59729.0,39.8326,39.8623,39.8326,39.8623,59729.0
2022-07-06 15:30:00,40.22,40.26,40.21,40.21,54311.0,39.8524,39.892,39.8425,39.8425,54311.0
2022-07-06 15:40:00,40.2,40.21,40.17,40.18,85366.0,39.8326,39.8425,39.8029,39.8128,85366.0
2022-07-06 15:50:00,40.18,40.2,40.11,40.15,223860.0,39.8128,39.8326,39.7434,39.783,223860.0
2022-07-07 09:30:00,40.17,40.35,40.17,40.33,129396.0,39.8029,39.9812,39.8029,39.9614,129396.0
2022-07-07 09:40:00,40.34,40.43,40.34,40.42,143497.0,39.9713,40.0605,39.9713,40.0506,143497.0
2022-07-07 09:50:00,40.43,40.45,40.38,40.45,107582.0,40.0605,40.0803,40.0109,40.0803,107582.0
2022-07-07 10:00:00,40.44,40.44,40.33,40.37,56992.0,40.0704,40.0704,39.9614,40.001,56992.0
2022-07-07 10:10:00,40.38,40.41,40.35,40.37,24729.0,40.0109,40.0407,39.9812,40.001,24729.0
2022-07-07 10:20:00,40.36,40.41,40.36,40.41,29712.0,39.9911,40.0407,39.9911,40.0407,29712.0
2022-07-07 10:30:00,40.41,40.44,40.41,40.41,15020.0,40.0407,40.0704,40.0407,40.0407,15020.0
2022-07-07 10:40:00,40.42,40.46,40.41,40.46,14541.0,40.0506,40.0902,40.0407,40.0902,14541.0
2022-07-07 10:50:00,40.45,40.47,40.43,40.43,53305.0,40.0803,40.1001,40.0605,40.0605,53305.0
2022-07-07 11:00:00,40.43,40.46,40.42,40.44,18121.0,40.0605,40.0902,40.0506,40.0704,18121.0
2022-07-07 11:10:00,40.43,40.44,40.43,40.43,11890.0,40.0605,40.0704,40.0605,40.0605,11890.0
2022-07-07 11:20:00,40.42,40.42,40.39,40.4,20260.0,40.0506,40.0506,40.0208,40.0308,20260.0
2022-07-07 11:30:00,40.4,40.4,40.38,40.39,16251.0,40.0308,40.0308,40.0109,40.0208,16251.0
2022-07-07 11:40:00,40.4,40.41,40.39,40.4,15464.0,40.0308,40.0407,40.0208,40.0308,15464.0
2022-07-07 11:50:00,40.4,40.41,40.36,40.38,15373.0,40.0308,40.0407,39.9911,40.0109,15373.0
2022-07-07 12:00:00,40.38,40.4,40.37,40.38,8249.0,40.0109,40.0308,40.001,40.0109,8249.0
2022-07-07 12:10:00,40.39,40.41,40.38,40.4,70058.0,40.0208,40.0407,40.0109,40.0308,70058.0
2022-07-07 12:20:00,40.41,40.42,40.39,40.4,8627.0,40.0407,40.0506,40.0208,40.0308,8627.0
2022-07-07 12:30:00,40.4,40.42,40.39,40.4,18159.0,40.0308,40.0506,40.0208,40.0308,18159.0
2022-07-07 12:40:00,40.41,40.42,40.4,40.4,41956.0,40.0407,40.0506,40.0308,40.0308,41956.0
2022-07-07 12:50:00,40.4,40.4,40.39,40.4,14292.0,40.0308,40.0308,40.0208,40.0308,14292.0
2022-07-07 13:00:00,40.41,40.42,40.39,40.41,180307.0,40.0407,40.0506,40.0208,40.0407,180307.0
2022-07-07 13:10:00,40.41,40.41,40.38,40.38,8700.0,40.0407,40.0407,40.0109,40.0109,8700.0
2022-07-07 13:20:00,40.39,40.4,40.38,40.38,9248.0,40.0208,40.0308,40.0109,40.0109,9248.0
2022-07-07 13:30:00,40.38,40.41,40.38,40.4,8367.0,40.0109,40.0407,40.0109,40.0308,8367.0
2022-07-07 13:40:00,40.4,40.42,40.4,40.41,5229.0,40.0308,40.0506,40.0308,40.0407,5229.0
2022-07-07 13:50:00,40.41,40.44,40.41,40.44,55388.0,40.0407,40.0704,40.0407,40.0704,55388.0
2022-07-07 14:00:00,40.44,40.45,40.41,40.41,151490.0,40.0704,40.0803,40.0407,40.0407,151490.0
2022-07-07 14:10:00,40.41,40.41,40.39,40.4,31348.0,40.0407,40.0407,40.0208,40.0308,31348.0
2022-07-07 14:20:00,40.4,40.4,40.38,40.4,9910.0,40.0308,40.0308,40.0109,40.0308,9910.0
2022-07-07 14:30:00,40.4,40.4,40.36,40.38,17084.0,40.0308,40.0308,39.9911,40.0109,17084.0
2022-07-07 14:40:00,40.38,40.38,40.35,40.36,9662.0,40.0109,40.0109,39.9812,39.9911,9662.0
2022-07-07 14:50:00,40.36,40.36,40.34,40.34,23949.0,39.9911,39.9911,39.9713,39.9713,23949.0
2022-07-07 15:00:00,40.34,40.36,40.33,40.36,150998.0,39.9713,39.9911,39.9614,39.9911,150998.0
2022-07-07 15:10:00,40.36,40.37,40.34,40.36,73667.0,39.9911,40.001,39.9713,39.9911,73667.0
2022-07-07 15:20:00,40.36,40.36,40.32,40.33,212792.0,39.9911,39.9911,39.9515,39.9614,212792.0
2022-07-07 15:30:00,40.34,40.35,40.31,40.31,164246.0,39.9713,39.9812,39.9416,39.9416,164246.0
2022-07-07 15:40:00,40.31,40.33,40.3,40.3,47482.0,39.9416,39.9614,39.9317,39.9317,47482.0
2022-07-07 15:50:00,40.31,40.32,40.27,40.3,274514.0,39.9416,39.9515,39.9019,39.9317,274514.0
2022-07-08 09:30:00,40.15,40.19,40.11,40.18,106722.0,39.783,39.8227,39.7434,39.8128,106722.0
2022-07-08 09:40:00,40.17,40.2,40.09,40.09,41693.0,39.8029,39.8326,39.7236,39.7236,41693.0
2022-07-08 09:50:00,40.09,40.1,40.02,40.04,118215.0,39.7236,39.7335,39.6542,39.674,118215.0
2022-07-08 10:00:00,40.04,40.07,40.02,40.06,42701.0,39.674,39.7038,39.6542,39.6939,42701.0
2022-07-08 10:10:00,40.06,40.12,40.04,40.12,17934.0,39.6939,39.7533,39.674,39.7533,17934.0
2022-07-08 10:20:00,40.11,40.22,40.11,40.2,25780.0,39.7434,39.8524,39.7434,39.8326,25780.0
2022-07-08 10:30:00,40.2,40.27,40.19,40.25,50667.0,39.8326,39.9019,39.8227,39.8821,50667.0
2022-07-08 10:40:00,40.25,40.28,40.23,40.26,106569.0,39.8821,39.9119,39.8623,39.892,106569.0
2022-07-08 10:50:00,40.26,40.29,40.23,40.27,91843.0,39.892,39.9218,39.8623,39.9019,91843.0
2022-07-08 11:00:00,40.28,40.33,40.27,40.33,34676.0,39.9119,39.9614,39.9019,39.9614,34676.0
2022-07-08 11:10:00,40.34,40.34,40.3,40.3,18770.0,39.9713,39.9713,39.9317,39.9317,18770.0
2022-07-08 11:20:00,40.3,40.38,40.3,40.38,37899.0,39.9317,40.0109,39.9317,40.0109,37899.0
2022-07-08 11:30:00,40.37,40.38,40.35,40.36,17992.0,40.001,40.0109,39.9812,39.9911,17992.0
2022-07-08 11:40:00,40.36,40.36,40.27,40.27,39702.0,39.9911,39.9911,39.9019,39.9019,39702.0
2022-07-08 11:50:00,40.27,40.32,40.27,40.32,17629.0,39.9019,39.9515,39.9019,39.9515,17629.0
2022-07-08 12:00:00,40.31,40.32,40.27,40.27,15541.0,39.9416,39.9515,39.9019,39.9019,15541.0
2022-07-08 12:10:00,40.27,40.28,40.25,40.27,69306.0,39.9019,39.9119,39.8821,39.9019,69306.0
2022-07-08 12:20:00,40.27,40.28,40.21,40.22,57479.0,39.9019,39.9119,39.8425,39.8524,57479.0
2022-07-08 12:30:00,40.22,40.22,40.17,40.17,80337.0,39.8524,39.8524,39.8029,39.8029,80337.0
2022-07-08 12:40:00,40.17,40.18,40.14,40.18,60842.0,39.8029,39.8128,39.7731,39.8128,60842.0
2022-07-08 12:50:00,40.18,40.18,40.15,40.15,11603.0,39.8128,39.8128,39.783,39.783,11603.0
2022-07-08 13:00:00,40.16,40.17,40.13,40.16,62790.0,39.793,39.8029,39.7632,39.793,62790.0
2022-07-08 13:10:00,40.16,40.18,40.15,40.16,13300.0,39.793,39.8128,39.783,39.793,13300.0
2022-07-08 13:20:00,40.16,40.21,40.16,40.21,8458.0,39.793,39.8425,39.793,39.8425,8458.0
2022-07-08 13:30:00,40.2,40.21,40.16,40.18,14297.0,39.8326,39.8425,39.793,39.8128,14297.0
2022-07-08 13:40:00,40.19,40.21,40.17,40.21,10471.0,39.8227,39.8425,39.8029,39.8425,10471.0
2022-07-08 13:50:00,40.21,40.21,40.17,40.18,10131.0,39.8425,39.8425,39.8029,39.8128,10131.0
2022-07-08 14:00:00,40.17,40.22,40.16,40.21,39714.0,39.8029,39.8524,39.793,39.8425,39714.0
2022-07-08 14:10:00,40.21,40.21,40.19,40.2,10018.0,39.8425,39.8425,39.8227,39.8326,10018.0
2022-07-08 14:20:00,40.2,40.22,40.2,40.22,6467.0,39.8326,39.8524,39.8326,39.8524,6467.0
2022-07-08 14:30:00,40.22,40.24,40.21,40.23,26638.0,39.8524,39.8722,39.8425,39.8623,26638.0
2022-07-08 14:40:00,40.23,40.24,40.21,40.22,21994.0,39.8623,39.8722,39.8425,39.8524,21994.0
2022-07-08 14:50:00,40.22,40.24,40.2,40.23,12548.0,39.8524,39.8722,39.8326,39.8623,12548.0
2022-07-08 15:00:00,40.23,40.24,40.21,40.22,15200.0,39.8623,39.8722,39.8425,39.8524,15200.0
2022-07-08 15:10:00,40.22,40.24,40.21,40.24,9478.0,39.8524,39.8722,39.8425,39.8722,9478.0
2022-07-08 15:20:00,40.23,40.24,40.21,40.23,58959.0,39.8623,39.8722,39.8425,39.8623,58959.0
2022-07-08 15:30:00,40.23,40.23,40.19,40.21,128242.0,39.8623,39.8623,39.8227,39.8425,128242.0
2022-07-08 15:40:00,40.21,40.22,40.19,40.2,33639.0,39.8425,39.8524,39.8227,39.8326,33639.0
2022-07-08 15:50:00,40.19,40.21,40.17,40.18,116623.0,39.8227,39.8425,39.8029,39.8128,116623.0
2022-07-11 09:30:00,40.07,40.09,39.93,39.96,233236.0,39.7038,39.7236,39.5651,39.5948,233236.0
2022-07-11 09:40:00,39.94,39.96,39.89,39.94,36994.0,39.575,39.5948,39.5254,39.575,36994.0
2022-07-11 09:50:00,39.93,39.99,39.92,39.97,41832.0,39.5651,39.6245,39.5551,39.6047,41832.0
2022-07-11 10:00:00,39.97,40.03,39.95,40.02,51288.0,39.6047,39.6641,39.5849,39.6542,51288.0
2022-07-11 10:10:00,40.02,40.06,39.99,39.99,187914.0,39.6542,39.6939,39.6245,39.6245,187914.0
2022-07-11 10:20:00,40.0,40.03,39.97,40.01,51590.0,39.6344,39.6641,39.6047,39.6443,51590.0
2022-07-11 10:30:00,40.01,40.09,40.01,40.09,284406.0,39.6443,39.7236,39.6443,39.7236,284406.0
2022-07-11 10:40:00,40.08,40.14,40.08,40.12,70264.0,39.7137,39.7731,39.7137,39.7533,70264.0
2022-07-11 10:50:00,40.12,40.14,40.09,40.09,52890.0,39.7533,39.7731,39.7236,39.7236,52890.0
2022-07-11 11:00:00,40.09,40.13,40.08,40.12,89863.0,39.7236,39.7632,39.7137,39.7533,89863.0
2022-07-11 11:10:00,40.12,40.14,40.09,40.09,170047.0,39.7533,39.7731,39.7236,39.7236,170047.0
2022-07-11 11:20:00,40.09,40.12,40.07,40.12,31803.0,39.7236,39.7533,39.7038,39.7533,31803.0
2022-07-11 11:30:00,40.12,40.12,40.05,40.09,235640.0,39.7533,39.7533,39.684,39.7236,235640.0
2022-07-11 11:40:00,40.09,40.1,40.06,40.08,55056.0,39.7236,39.7335,39.6939,39.7137,55056.0
2022-07-11 11:50:00,40.08,40.14,40.08,40.13,49855.0,39.7137,39.7731,39.7137,39.7632,49855.0
2022-07-11 12:00:00,40.14,40.14,40.1,40.12,41082.0,39.7731,39.7731,39.7335,39.7533,41082.0
2022-07-11 12:10:00,40.12,40.13,40.11,40.12,53065.0,39.7533,39.7632,39.7434,39.7533,53065.0
2022-07-11 12:20:00,40.12,40.12,40.07,40.09,136848.0,39.7533,39.7533,39.7038,39.7236,136848.0
2022-07-11 12:30:00,40.09,40.11,40.08,40.11,60373.0,39.7236,39.7434,39.7137,39.7434,60373.0
2022-07-11 12:40:00,40.1,40.1,40.07,40.08,8812.0,39.7335,39.7335,39.7038,39.7137,8812.0
2022-07-11 12:50:00,40.08,40.11,40.06,40.1,13337.0,39.7137,39.7434,39.6939,39.7335,13337.0
2022-07-11 13:00:00,40.1,40.17,40.1,40.17,60401.0,39.7335,39.8029,39.7335,39.8029,60401.0
2022-07-11 13:10:00,40.16,40.2,40.16,40.2,23877.0,39.793,39.8326,39.793,39.8326,23877.0
2022-07-11 13:20:00,40.2,40.21,40.18,40.19,9517.0,39.8326,39.8425,39.8128,39.8227,9517.0
2022-07-11 13:30:00,40.2,40.22,40.19,40.2,19913.0,39.8326,39.8524,39.8227,39.8326,19913.0
2022-07-11 13:40:00,40.2,40.21,40.18,40.18,19250.0,39.8326,39.8425,39.8128,39.8128,19250.0
2022-07-11 13:50:00,40.18,40.2,40.17,40.19,11838.0,39.8128,39.8326,39.8029,39.8227,11838.0
2022-07-11 14:00:00,40.18,40.18,40.14,40.14,51579.0,39.8128,39.8128,39.7731,39.7731,51579.0
2022-07-11 14:10:00,40.13,40.16,40.12,40.16,32622.0,39.7632,39.793,39.7533,39.793,32622.0
2022-07-11 14:20:00,40.16,40.16,40.13,40.13,7050.0,39.793,39.793,39.7632,39.7632,7050.0
2022-07-11 14:30:00,40.13,40.14,40.12,40.13,6841.0,39.7632,39.7731,39.7533,39.7632,6841.0
2022-07-11 14:40:00,40.14,40.15,40.13,40.13,15652.0,39.7731,39.783,39.7632,39.7632,15652.0
2022-07-11 14:50:00,40.12,40.12,40.09,40.09,57840.0,39.7533,39.7533,39.7236,39.7236,57840.0
2022-07-11 15:00:00,40.09,40.1,40.06,40.08,63191.0,39.7236,39.7335,39.6939,39.7137,63191.0
2022-07-11 15:10:00,40.09,40.1,40.07,40.09,23884.0,39.7236,39.7335,39.7038,39.7236,23884.0
2022-07-11 15:20:00,40.09,40.11,40.07,40.09,22259.0,39.7236,39.7434,39.7038,39.7236,22259.0
2022-07-11 15:30:00,40.09,40.1,40.07,40.08,28209.0,39.7236,39.7335,39.7038,39.7137,28209.0
2022-07-11 15:40:00,40.08,40.09,40.04,40.05,59805.0,39.7137,39.7236,39.674,39.684,59805.0
2022-07-11 15:50:00,40.04,40.1,40.01,40.08,253890.0,39.674,39.7335,39.6443,39.7137,253890.0
2022-07-12 09:30:00,39.87,40.01,39.84,40.0,121961.0,39.5056,39.6443,39.4759,39.6344,121961.0
2022-07-12 09:40:00,40.0,40.02,39.93,39.94,260859.0,39.6344,39.6542,39.5651,39.575,260859.0
2022-07-12 09:50:00,39.93,39.95,39.88,39.89,75908.0,39.5651,39.5849,39.5155,39.5254,75908.0
2022-07-12 10:00:00,39.88,39.9,39.85,39.88,68814.0,39.5155,39.5353,39.4858,39.5155,68814.0
2022-07-12 10:10:00,39.89,39.95,39.88,39.95,56449.0,39.5254,39.5849,39.5155,39.5849,56449.0
2022-07-12 10:20:00,39.95,40.0,39.93,39.97,33606.0,39.5849,39.6344,39.5651,39.6047,33606.0
2022-07-12 10:30:00,39.98,40.04,39.98,40.02,62517.0,39.6146,39.674,39.6146,39.6542,62517.0
2022-07-12 10:40:00,40.02,40.05,40.0,40.04,69084.0,39.6542,39.684,39.6344,39.674,69084.0
2022-07-12 10:50:00,40.02,40.05,40.0,40.04,126521.0,39.6542,39.684,39.6344,39.674,126521.0
2022-07-12 11:00:00,40.03,40.05,40.01,40.05,24350.0,39.6641,39.684,39.6443,39.684,24350.0
2022-07-12 11:10:00,40.05,40.1,40.05,40.07,52189.0,39.684,39.7335,39.684,39.7038,52189.0
2022-07-12 11:20:00,40.06,40.12,40.06,40.11,51869.0,39.6939,39.7533,39.6939,39.7434,51869.0
2022-07-12 11:30:00,40.12,40.13,40.07,40.08,50239.0,39.7533,39.7632,39.7038,39.7137,50239.0
2022-07-12 11:40:00,40.09,40.1,40.06,40.09,21666.0,39.7236,39.7335,39.6939,39.7236,21666.0
2022-07-12 11:50:00,40.09,40.11,40.09,40.1,31353.0,39.7236,39.7434,39.7236,39.7335,31353.0
2022-07-12 12:00:00,40.11,40.12,40.09,40.09,27556.0,39.7434,39.7533,39.7236,39.7236,27556.0
2022-07-12 12:10:00,40.09,40.13,40.08,40.13,18320.0,39.7236,39.7632,39.7137,39.7632,18320.0
2022-07-12 12:20:00,40.13,40.14,40.12,40.14,36149.0,39.7632,39.7731,39.7533,39.7731,36149.0
2022-07-12 12:30:00,40.14,40.16,40.13,40.16,110649.0,39.7731,39.793,39.7632,39.793,110649.0
2022-07-12 12:40:00,40.16,40.16,40.14,40.15,43389.0,39.793,39.793,39.7731,39.783,43389.0
2022-07-12 12:50:00,40.15,40.15,40.11,40.15,58390.0,39.783,39.783,39.7434,39.783,58390.0
2022-07-12 13:00:00,40.15,40.16,40.09,40.09,51426.0,39.783,39.793,39.7236,39.7236,51426.0
2022-07-12 13:10:00,40.09,40.1,40.08,40.09,24896.0,39.7236,39.7335,39.7137,39.7236,24896.0
2022-07-12 13:20:00,40.09,40.1,40.08,40.09,24764.0,39.7236,39.7335,39.7137,39.7236,24764.0
2022-07-12 13:30:00,40.1,40.12,40.1,40.12,22891.0,39.7335,39.7533,39.7335,39.7533,22891.0
2022-07-12 13:40:00,40.12,40.13,40.11,40.13,17132.0,39.7533,39.7632,39.7434,39.7632,17132.0
2022-07-12 13:50:00,40.13,40.16,40.12,40.16,24079.0,39.7632,39.793,39.7533,39.793,24079.0
2022-07-12 14:00:00,40.16,40.16,40.1,40.1,19822.0,39.793,39.793,39.7335,39.7335,19822.0
2022-07-12 14:10:00,40.11,40.13,40.1,40.11,35598.0,39.7434,39.7632,39.7335,39.7434,35598.0
2022-07-12 14:20:00,40.11,40.11,40.09,40.1,12178.0,39.7434,39.7434,39.7236,39.7335,12178.0
2022-07-12 14:30:00,40.1,40.11,40.08,40.09,35730.0,39.7335,39.7434,39.7137,39.7236,35730.0
2022-07-12 14:40:00,40.09,40.11,40.08,40.11,33593.0,39.7236,39.7434,39.7137,39.7434,33593.0
2022-07-12 14:50:00,40.1,40.11,40.06,40.07,19911.0,39.7335,39.7434,39.6939,39.7038,19911.0
2022-07-12 15:00:00,40.06,40.06,39.98,39.98,99138.0,39.6939,39.6939,39.6146,39.6146,99138.0
2022-07-12 15:10:00,39.98,39.99,39.96,39.98,91845.0,39.6146,39.6245,39.5948,39.6146,91845.0
2022-07-12 15:20:00,39.98,39.99,39.94,39.94,122127.0,39.6146,39.6245,39.575,39.575,122127.0
2022-07-12 15:30:00,39.94,39.96,39.91,39.93,173648.0,39.575,39.5948,39.5452,39.5651,173648.0
2022-07-12 15:40:00,39.93,39.94,39.91,39.94,84812.0,39.5651,39.575,39.5452,39.575,84812.0
2022-07-12 15:50:00,39.93,40.0,39.92,39.97,420187.0,39.5651,39.6344,39.5551,39.6047,420187.0
2022-07-13 09:30:00,39.34,39.44,39.24,39.44,171631.0,38.9804,39.0795,38.8814,39.0795,171631.0
2022-07-13 09:40:00,39.44,39.52,39.38,39.51,88569.0,39.0795,39.1588,39.0201,39.1489,88569.0
2022-07-13 09:50:00,39.51,39.52,39.41,39.42,35042.0,39.1489,39.1588,39.0498,39.0597,35042.0
2022-07-13 10:00:00,39.43,39.45,39.33,39.34,70155.0,39.0696,39.0894,38.9705,38.9804,70155.0
2022-07-13 10:10:00,39.34,39.37,39.3,39.3,123042.0,38.9804,39.0102,38.9408,38.9408,123042.0
2022-07-13 10:20:00,39.3,39.36,39.27,39.36,50110.0,38.9408,39.0003,38.9111,39.0003,50110.0
2022-07-13 10:30:00,39.37,39.43,39.35,39.43,112833.0,39.0102,39.0696,38.9904,39.0696,112833.0
2022-07-13 10:40:00,39.43,39.57,39.43,39.56,69439.0,39.0696,39.2083,39.0696,39.1984,69439.0
2022-07-13 10:50:00,39.55,39.62,39.55,39.59,80875.0,39.1885,39.2579,39.1885,39.2282,80875.0
2022-07-13 11:00:00,39.59,39.67,39.57,39.63,117424.0,39.2282,39.3074,39.2083,39.2678,117424.0
2022-07-13 11:10:00,39.63,39.68,39.62,39.64,89687.0,39.2678,39.3173,39.2579,39.2777,89687.0
2022-07-13 11:20:00,39.65,39.66,39.59,39.59,25675.0,39.2876,39.2975,39.2282,39.2282,25675.0
2022-07-13 11:30:00,39.59,39.61,39.58,39.59,16088.0,39.2282,39.248,39.2183,39.2282,16088.0
2022-07-13 11:40:00,39.59,39.6,39.54,39.58,29075.0,39.2282,39.2381,39.1786,39.2183,29075.0
2022-07-13 11:50:00,39.59,39.63,39.58,39.58,34990.0,39.2282,39.2678,39.2183,39.2183,34990.0
2022-07-13 12:00:00,39.58,39.63,39.55,39.62,23528.0,39.2183,39.2678,39.1885,39.2579,23528.0
2022-07-13 12:10:00,39.61,39.61,39.55,39.58,109129.0,39.248,39.248,39.1885,39.2183,109129.0
2022-07-13 12:20:00,39.58,39.61,39.55,39.59,97568.0,39.2183,39.248,39.1885,39.2282,97568.0
2022-07-13 12:30:00,39.59,39.62,39.56,39.61,256851.0,39.2282,39.2579,39.1984,39.248,256851.0
2022-07-13 12:40:00,39.62,39.62,39.57,39.59,14243.0,39.2579,39.2579,39.2083,39.2282,14243.0
2022-07-13 12:50:00,39.59,39.61,39.57,39.61,26164.0,39.2282,39.248,39.2083,39.248,26164.0
2022-07-13 13:00:00,39.61,39.67,39.58,39.63,58241.0,39.248,39.3074,39.2183,39.2678,58241.0
2022-07-13 13:10:00,39.64,39.69,39.62,39.63,43118.0,39.2777,39.3272,39.2579,39.2678,43118.0
2022-07-13 13:20:00,39.63,39.66,39.62,39.66,36335.0,39.2678,39.2975,39.2579,39.2975,36335.0
2022-07-13 13:30:00,39.66,39.67,39.64,39.64,23717.0,39.2975,39.3074,39.2777,39.2777,23717.0
2022-07-13 13:40:00,39.65,39.71,39.64,39.71,22632.0,39.2876,39.3471,39.2777,39.3471,22632.0
2022-07-13 13:50:00,39.71,39.71,39.66,39.68,17350.0,39.3471,39.3471,39.2975,39.3173,17350.0
2022-07-13 14:00:00,39.68,39.68,39.55,39.57,77683.0,39.3173,39.3173,39.1885,39.2083,77683.0
2022-07-13 14:10:00,39.57,39.6,39.56,39.59,25162.0,39.2083,39.2381,39.1984,39.2282,25162.0
2022-07-13 14:20:00,39.59,39.63,39.57,39.62,54169.0,39.2282,39.2678,39.2083,39.2579,54169.0
2022-07-13 14:30:00,39.63,39.66,39.61,39.66,79938.0,39.2678,39.2975,39.248,39.2975,79938.0
2022-07-13 14:40:00,39.66,39.66,39.62,39.63,49174.0,39.2975,39.2975,39.2579,39.2678,49174.0
2022-07-13 14:50:00,39.63,39.66,39.58,39.65,89132.0,39.2678,39.2975,39.2183,39.2876,89132.0
2022-07-13 15:00:00,39.66,39.66,39.56,39.58,108731.0,39.2975,39.2975,39.1984,39.2183,108731.0
2022-07-13 15:10:00,39.58,39.62,39.57,39.62,130576.0,39.2183,39.2579,39.2083,39.2579,130576.0
2022-07-13 15:20:00,39.62,39.62,39.57,39.58,51773.0,39.2579,39.2579,39.2083,39.2183,51773.0
2022-07-13 15:30:00,39.59,39.59,39.54,39.56,123353.0,39.2282,39.2282,39.1786,39.1984,123353.0
2022-07-13 15:40:00,39.56,39.56,39.52,39.54,218070.0,39.1984,39.1984,39.1588,39.1786,218070.0
2022-07-13 15:50:00,39.53,39.55,39.5,39.52,467691.0,39.1687,39.1885,39.139,39.1588,467691.0
2022-07-14 09:30:00,39.26,39.3,39.1,39.12,212909.0,38.9012,38.9408,38.7426,38.7625,212909.0
2022-07-14 09:40:00,39.12,39.17,39.1,39.14,128536.0,38.7625,38.812,38.7426,38.7823,128536.0
2022-07-14 09:50:00,39.13,39.24,39.12,39.22,83922.0,38.7724,38.8814,38.7625,38.8615,83922.0
2022-07-14 10:00:00,39.21,39.21,39.15,39.16,72534.0,38.8516,38.8516,38.7922,38.8021,72534.0
2022-07-14 10:10:00,39.16,39.18,39.13,39.13,29551.0,38.8021,38.8219,38.7724,38.7724,29551.0
2022-07-14 10:20:00,39.14,39.2,39.14,39.2,67613.0,38.7823,38.8417,38.7823,38.8417,67613.0
2022-07-14 10:30:00,39.2,39.25,39.19,39.25,82794.0,38.8417,38.8913,38.8318,38.8913,82794.0
2022-07-14 10:40:00,39.26,39.28,39.23,39.26,138822.0,38.9012,38.921,38.8715,38.9012,138822.0
2022-07-14 10:50:00,39.26,39.31,39.26,39.27,113451.0,38.9012,38.9507,38.9012,38.9111,113451.0
2022-07-14 11:00:00,39.28,39.37,39.26,39.37,113673.0,38.921,39.0102,38.9012,39.0102,113673.0
2022-07-14 11:10:00,39.37,39.39,39.32,39.38,27717.0,39.0102,39.03,38.9606,39.0201,27717.0
2022-07-14 11:20:00,39.39,39.43,39.37,39.37,91141.0,39.03,39.0696,39.0102,39.0102,91141.0
2022-07-14 11:30:00,39.37,39.41,39.36,39.4,36988.0,39.0102,39.0498,39.0003,39.0399,36988.0
2022-07-14 11:40:00,39.41,39.52,39.41,39.49,72609.0,39.0498,39.1588,39.0498,39.1291,72609.0
2022-07-14 11:50:00,39.49,39.52,39.48,39.49,32362.0,39.1291,39.1588,39.1192,39.1291,32362.0
2022-07-14 12:00:00,39.5,39.5,39.46,39.46,16317.0,39.139,39.139,39.0993,39.0993,16317.0
2022-07-14 12:10:00,39.47,39.49,39.45,39.49,21431.0,39.1093,39.1291,39.0894,39.1291,21431.0
2022-07-14 12:20:00,39.48,39.5,39.43,39.43,25245.0,39.1192,39.139,39.0696,39.0696,25245.0
2022-07-14 12:30:00,39.44,39.46,39.43,39.45,8997.0,39.0795,39.0993,39.0696,39.0894,8997.0
2022-07-14 12:40:00,39.45,39.46,39.39,39.39,26647.0,39.0894,39.0993,39.03,39.03,26647.0
2022-07-14 12:50:00,39.39,39.41,39.38,39.41,24737.0,39.03,39.0498,39.0201,39.0498,24737.0
2022-07-14 13:00:00,39.41,39.44,39.39,39.44,14400.0,39.0498,39.0795,39.03,39.0795,14400.0
2022-07-14 13:10:00,39.44,39.49,39.41,39.48,31809.0,39.0795,39.1291,39.0498,39.1192,31809.0
2022-07-14 13:20:00,39.5,39.52,39.48,39.52,28824.0,39.139,39.1588,39.1192,39.1588,28824.0
2022-07-14 13:30:00,39.52,39.52,39.48,39.51,13269.0,39.1588,39.1588,39.1192,39.1489,13269.0
2022-07-14 13:40:00,39.51,39.52,39.5,39.51,15621.0,39.1489,39.1588,39.139,39.1489,15621.0
2022-07-14 13:50:00,39.52,39.54,39.5,39.52,148373.0,39.1588,39.1786,39.139,39.1588,148373.0
2022-07-14 14:00:00,39.52,39.58,39.52,39.57,59241.0,39.1588,39.2183,39.1588,39.2083,59241.0
2022-07-14 14:10:00,39.57,39.61,39.54,39.61,18592.0,39.2083,39.248,39.1786,39.248,18592.0
2022-07-14 14:20:00,39.61,39.66,39.61,39.64,197613.0,39.248,39.2975,39.248,39.2777,197613.0
2022-07-14 14:30:00,39.64,39.68,39.63,39.67,56767.0,39.2777,39.3173,39.2678,39.3074,56767.0
2022-07-14 14:40:00,39.66,39.67,39.61,39.63,114780.0,39.2975,39.3074,39.248,39.2678,114780.0
2022-07-14 14:50:00,39.63,39.65,39.61,39.65,17411.0,39.2678,39.2876,39.248,39.2876,17411.0
2022-07-14 15:00:00,39.65,39.66,39.6,39.6,28884.0,39.2876,39.2975,39.2381,39.2381,28884.0
2022-07-14 15:10:00,39.59,39.64,39.59,39.63,38007.0,39.2282,39.2777,39.2282,39.2678,38007.0
2022-07-14 15:20:00,39.64,39.68,39.64,39.68,35585.0,39.2777,39.3173,39.2777,39.3173,35585.0
2022-07-14 15:30:00,39.68,39.69,39.63,39.64,21622.0,39.3173,39.3272,39.2678,39.2777,21622.0
2022-07-14 15:40:00,39.64,39.66,39.63,39.66,105899.0,39.2777,39.2975,39.2678,39.2975,105899.0
2022-07-14 15:50:00,39.66,39.68,39.64,39.68,199623.0,39.2975,39.3173,39.2777,39.3173,199623.0
2022-07-15 09:30:00,40.11,40.11,40.0,40.01,157015.0,39.7434,39.7434,39.6344,39.6443,157015.0
2022-07-15 09:40:00,40.01,40.01,39.92,39.95,100426.0,39.6443,39.6443,39.5551,39.5849,100426.0
2022-07-15 09:50:00,39.95,39.95,39.9,39.94,30352.0,39.5849,39.5849,39.5353,39.575,30352.0
2022-07-15 10:00:00,39.94,40.15,39.93,40.06,159157.0,39.575,39.783,39.5651,39.6939,159157.0
2022-07-15 10:10:00,40.06,40.11,40.04,40.08,23920.0,39.6939,39.7434,39.674,39.7137,23920.0
2022-07-15 10:20:00,40.09,40.17,40.04,40.16,43854.0,39.7236,39.8029,39.674,39.793,43854.0
2022-07-15 10:30:00,40.16,40.17,40.11,40.15,29702.0,39.793,39.8029,39.7434,39.783,29702.0
2022-07-15 10:40:00,40.15,40.17,40.1,40.13,26975.0,39.783,39.8029,39.7335,39.7632,26975.0
2022-07-15 10:50:00,40.13,40.17,40.12,40.16,41846.0,39.7632,39.8029,39.7533,39.793,41846.0
2022-07-15 11:00:00,40.16,40.2,40.15,40.2,22970.0,39.793,39.8326,39.783,39.8326,22970.0
2022-07-15 11:10:00,40.2,40.21,40.16,40.19,137137.0,39.8326,39.8425,39.793,39.8227,137137.0
2022-07-15 11:20:00,40.19,40.23,40.19,40.22,53785.0,39.8227,39.8623,39.8227,39.8524,53785.0
2022-07-15 11:30:00,40.22,40.23,40.19,40.23,65747.0,39.8524,39.8623,39.8227,39.8623,65747.0
2022-07-15 11:40:00,40.22,40.23,40.2,40.23,21586.0,39.8524,39.8623,39.8326,39.8623,21586.0
2022-07-15 11:50:00,40.22,40.22,40.19,40.2,26298.0,39.8524,39.8524,39.8227,39.8326,26298.0
2022-07-15 12:00:00,40.2,40.21,40.18,40.18,30064.0,39.8326,39.8425,39.8128,39.8128,30064.0
2022-07-15 12:10:00,40.18,40.18,40.15,40.17,18122.0,39.8128,39.8128,39.783,39.8029,18122.0
2022-07-15 12:20:00,40.17,40.17,40.15,40.16,12321.0,39.8029,39.8029,39.783,39.793,12321.0
2022-07-15 12:30:00,40.16,40.17,40.13,40.15,22504.0,39.793,39.8029,39.7632,39.783,22504.0
2022-07-15 12:40:00,40.15,40.18,40.13,40.18,80178.0,39.783,39.8128,39.7632,39.8128,80178.0
2022-07-15 12:50:00,40.18,40.18,40.16,40.18,40169.0,39.8128,39.8128,39.793,39.8128,40169.0
2022-07-15 13:00:00,40.18,40.2,40.17,40.2,50434.0,39.8128,39.8326,39.8029,39.8326,50434.0
2022-07-15 13:10:00,40.2,40.22,40.19,40.21,50862.0,39.8326,39.8524,39.8227,39.8425,50862.0
2022-07-15 13:20:00,40.21,40.23,40.19,40.22,20643.0,39.8425,39.8623,39.8227,39.8524,20643.0
2022-07-15 13:30:00,40.22,40.22,40.2,40.21,23033.0,39.8524,39.8524,39.8326,39.8425,23033.0
2022-07-15 13:40:00,40.21,40.21,40.19,40.2,24112.0,39.8425,39.8425,39.8227,39.8326,24112.0
2022-07-15 13:50:00,40.2,40.21,40.17,40.19,24874.0,39.8326,39.8425,39.8029,39.8227,24874.0
2022-07-15 14:00:00,40.19,40.19,40.17,40.19,22377.0,39.8227,39.8227,39.8029,39.8227,22377.0
2022-07-15 14:10:00,40.19,40.21,40.18,40.2,72014.0,39.8227,39.8425,39.8128,39.8326,72014.0
2022-07-15 14:20:00,40.2,40.2,40.17,40.19,48761.0,39.8326,39.8326,39.8029,39.8227,48761.0
2022-07-15 14:30:00,40.19,40.2,40.17,40.19,44271.0,39.8227,39.8326,39.8029,39.8227,44271.0
2022-07-15 14:40:00,40.19,40.21,40.18,40.21,80478.0,39.8227,39.8425,39.8128,39.8425,80478.0
2022-07-15 14:50:00,40.21,40.21,40.2,40.21,33310.0,39.8425,39.8425,39.8326,39.8425,33310.0
2022-07-15 15:00:00,40.21,40.22,40.2,40.22,37090.0,39.8425,39.8524,39.8326,39.8524,37090.0
2022-07-15 15:10:00,40.22,40.22,40.2,40.21,42165.0,39.8524,39.8524,39.8326,39.8425,42165.0
2022-07-15 15:20:00,40.21,40.22,40.2,40.21,99765.0,39.8425,39.8524,39.8326,39.8425,99765.0
2022-07-15 15:30:00,40.21,40.21,40.18,40.2,94134.0,39.8425,39.8425,39.8128,39.8326,94134.0
2022-07-15 15:40:00,40.2,40.21,40.19,40.2,34644.0,39.8326,39.8425,39.8227,39.8326,34644.0
2022-07-15 15:50:00,40.2,40.25,40.17,40.23,222534.0,39.8326,39.8821,39.8029,39.8623,222534.0
2022-07-18 09:30:00,40.29,40.37,40.29,40.34,205047.0,39.9218,40.001,39.9218,39.9713,205047.0
2022-07-18 09:40:00,40.33,40.39,40.3,40.38,236967.0,39.9614,40.0208,39.9317,40.0109,236967.0
2022-07-18 09:50:00,40.39,40.4,40.35,40.35,140309.0,40.0208,40.0308,39.9812,39.9812,140309.0
2022-07-18 10:00:00,40.35,40.37,40.31,40.33,127817.0,39.9812,40.001,39.9416,39.9614,127817.0
2022-07-18 10:10:00,40.33,40.34,40.26,40.3,98414.0,39.9614,39.9713,39.892,39.9317,98414.0
2022-07-18 10:20:00,40.3,40.32,40.3,40.31,44299.0,39.9317,39.9515,39.9317,39.9416,44299.0
2022-07-18 10:30:00,40.32,40.34,40.3,40.32,33724.0,39.9515,39.9713,39.9317,39.9515,33724.0
2022-07-18 10:40:00,40.33,40.34,40.29,40.3,24683.0,39.9614,39.9713,39.9218,39.9317,24683.0
2022-07-18 10:50:00,40.3,40.33,40.29,40.3,23453.0,39.9317,39.9614,39.9218,39.9317,23453.0
2022-07-18 11:00:00,40.3,40.31,40.26,40.26,10647.0,39.9317,39.9416,39.892,39.892,10647.0
2022-07-18 11:10:00,40.26,40.27,40.24,40.27,16952.0,39.892,39.9019,39.8722,39.9019,16952.0
2022-07-18 11:20:00,40.26,40.26,40.24,40.26,11315.0,39.892,39.892,39.8722,39.892,11315.0
2022-07-18 11:30:00,40.26,40.3,40.25,40.3,13338.0,39.892,39.9317,39.8821,39.9317,13338.0
2022-07-18 11:40:00,40.3,40.32,40.3,40.3,14584.0,39.9317,39.9515,39.9317,39.9317,14584.0
2022-07-18 11:50:00,40.3,40.34,40.3,40.34,8564.0,39.9317,39.9713,39.9317,39.9713,8564.0
2022-07-18 12:00:00,40.34,40.35,40.32,40.33,15501.0,39.9713,39.9812,39.9515,39.9614,15501.0
2022-07-18 12:10:00,40.34,40.35,40.33,40.33,7769.0,39.9713,39.9812,39.9614,39.9614,7769.0
2022-07-18 12:20:00,40.33,40.36,40.32,40.34,4301.0,39.9614,39.9911,39.9515,39.9713,4301.0
2022-07-18 12:30:00,40.34,40.35,40.33,40.34,4099.0,39.9713,39.9812,39.9614,39.9713,4099.0
2022-07-18 12:40:00,40.34,40.34,40.29,40.3,17129.0,39.9713,39.9713,39.9218,39.9317,17129.0
2022-07-18 12:50:00,40.29,40.3,40.25,40.26,15436.0,39.9218,39.9317,39.8821,39.892,15436.0
2022-07-18 13:00:00,40.25,40.28,40.25,40.27,9857.0,39.8821,39.9119,39.8821,39.9019,9857.0
2022-07-18 13:10:00,40.26,40.26,40.22,40.23,16784.0,39.892,39.892,39.8524,39.8623,16784.0
2022-07-18 13:20:00,40.23,40.26,40.22,40.25,15499.0,39.8623,39.892,39.8524,39.8821,15499.0
2022-07-18 13:30:00,40.24,40.24,40.18,40.19,57129.0,39.8722,39.8722,39.8128,39.8227,57129.0
2022-07-18 13:40:00,40.19,40.2,40.15,40.16,76517.0,39.8227,39.8326,39.783,39.793,76517.0
2022-07-18 13:50:00,40.16,40.17,40.1,40.11,50187.0,39.793,39.8029,39.7335,39.7434,50187.0
2022-07-18 14:00:00,40.11,40.13,40.09,40.12,20676.0,39.7434,39.7632,39.7236,39.7533,20676.0
2022-07-18 14:10:00,40.12,40.14,40.1,40.14,12294.0,39.7533,39.7731,39.7335,39.7731,12294.0
2022-07-18 14:20:00,40.15,40.15,40.1,40.1,70256.0,39.783,39.783,39.7335,39.7335,70256.0
2022-07-18 14:30:00,40.1,40.15,40.1,40.14,21934.0,39.7335,39.783,39.7335,39.7731,21934.0
2022-07-18 14:40:00,40.14,40.14,40.09,40.11,18688.0,39.7731,39.7731,39.7236,39.7434,18688.0
2022-07-18 14:50:00,40.11,40.11,40.06,40.08,20087.0,39.7434,39.7434,39.6939,39.7137,20087.0
2022-07-18 15:00:00,40.07,40.1,40.06,40.1,11923.0,39.7038,39.7335,39.6939,39.7335,11923.0
2022-07-18 15:10:00,40.09,40.11,40.07,40.11,13290.0,39.7236,39.7434,39.7038,39.7434,13290.0
2022-07-18 15:20:00,40.1,40.11,40.05,40.05,15768.0,39.7335,39.7434,39.684,39.684,15768.0
2022-07-18 15:30:00,40.05,40.05,39.98,40.0,87398.0,39.684,39.684,39.6146,39.6344,87398.0
2022-07-18 15:40:00,40.0,40.01,39.96,39.97,32946.0,39.6344,39.6443,39.5948,39.6047,32946.0
2022-07-18 15:50:00,39.97,40.02,39.97,40.01,183070.0,39.6047,39.6542,39.6047,39.6443,183070.0
2022-07-19 09:30:00,40.59,40.6,40.54,40.57,321804.0,40.219,40.2289,40.1695,40.1992,321804.0
2022-07-19 09:40:00,40.58,40.62,40.56,40.6,96306.0,40.2091,40.2487,40.1893,40.2289,96306.0
2022-07-19 09:50:00,40.61,40.64,40.59,40.64,33965.0,40.2388,40.2686,40.219,40.2686,33965.0
2022-07-19 10:00:00,40.64,40.64,40.58,40.62,93354.0,40.2686,40.2686,40.2091,40.2487,93354.0
2022-07-19 10:10:00,40.62,40.68,40.61,40.65,215162.0,40.2487,40.3082,40.2388,40.2785,215162.0
2022-07-19 10:20:00,40.65,40.73,40.65,40.71,22621.0,40.2785,40.3577,40.2785,40.3379,22621.0
2022-07-19 10:30:00,40.72,40.72,40.64,40.65,38805.0,40.3478,40.3478,40.2686,40.2785,38805.0
2022-07-19 10:40:00,40.65,40.7,40.64,40.7,32541.0,40.2785,40.328,40.2686,40.328,32541.0
2022-07-19 10:50:00,40.7,40.72,40.7,40.71,120406.0,40.328,40.3478,40.328,40.3379,120406.0
2022-07-19 11:00:00,40.71,40.73,40.71,40.72,24091.0,40.3379,40.3577,40.3379,40.3478,24091.0
2022-07-19 11:10:00,40.72,40.72,40.7,40.71,113208.0,40.3478,40.3478,40.328,40.3379,113208.0
2022-07-19 11:20:00,40.7,40.71,40.68,40.69,34662.0,40.328,40.3379,40.3082,40.3181,34662.0
2022-07-19 11:30:00,40.7,40.73,40.69,40.71,32957.0,40.328,40.3577,40.3181,40.3379,32957.0
2022-07-19 11:40:00,40.7,40.72,40.68,40.71,17163.0,40.328,40.3478,40.3082,40.3379,17163.0
2022-07-19 11:50:00,40.72,40.72,40.71,40.72,10855.0,40.3478,40.3478,40.3379,40.3478,10855.0
2022-07-19 12:00:00,40.72,40.73,40.68,40.69,65362.0,40.3478,40.3577,40.3082,40.3181,65362.0
2022-07-19 12:10:00,40.7,40.72,40.69,40.69,22611.0,40.328,40.3478,40.3181,40.3181,22611.0
2022-07-19 12:20:00,40.7,40.74,40.7,40.73,67270.0,40.328,40.3676,40.328,40.3577,67270.0
2022-07-19 12:30:00,40.74,40.77,40.74,40.75,16790.0,40.3676,40.3974,40.3676,40.3776,16790.0
2022-07-19 12:40:00,40.76,40.76,40.75,40.76,6777.0,40.3875,40.3875,40.3776,40.3875,6777.0
2022-07-19 12:50:00,40.75,40.76,40.74,40.76,15794.0,40.3776,40.3875,40.3676,40.3875,15794.0
2022-07-19 13:00:00,40.76,40.76,40.75,40.76,5135.0,40.3875,40.3875,40.3776,40.3875,5135.0
2022-07-19 13:10:00,40.76,40.76,40.75,40.76,8219.0,40.3875,40.3875,40.3776,40.3875,8219.0
2022-07-19 13:20:00,40.76,40.76,40.74,40.75,15282.0,40.3875,40.3875,40.3676,40.3776,15282.0
2022-07-19 13:30:00,40.75,40.77,40.74,40.77,28409.0,40.3776,40.3974,40.3676,40.3974,28409.0
2022-07-19 13:40:00,40.77,40.78,40.76,40.77,9158.0,40.3974,40.4073,40.3875,40.3974,9158.0
2022-07-19 13:50:00,40.77,40.78,40.76,40.78,16427.0,40.3974,40.4073,40.3875,40.4073,16427.0
2022-07-19 14:00:00,40.77,40.81,40.77,40.81,15387.0,40.3974,40.437,40.3974,40.437,15387.0
2022-07-19 14:10:00,40.81,40.81,40.76,40.79,33996.0,40.437,40.437,40.3875,40.4172,33996.0
2022-07-19 14:20:00,40.79,40.8,40.76,40.76,26558.0,40.4172,40.4271,40.3875,40.3875,26558.0
2022-07-19 14:30:00,40.76,40.78,40.76,40.76,17049.0,40.3875,40.4073,40.3875,40.3875,17049.0
2022-07-19 14:40:00,40.76,40.77,40.74,40.75,16736.0,40.3875,40.3974,40.3676,40.3776,16736.0
2022-07-19 14:50:00,40.75,40.76,40.73,40.75,26021.0,40.3776,40.3875,40.3577,40.3776,26021.0
2022-07-19 15:00:00,40.76,40.78,40.74,40.78,10605.0,40.3875,40.4073,40.3676,40.4073,10605.0
2022-07-19 15:10:00,40.78,40.78,40.74,40.76,19858.0,40.4073,40.4073,40.3676,40.3875,19858.0
2022-07-19 15:20:00,40.76,40.76,40.73,40.73,33403.0,40.3875,40.3875,40.3577,40.3577,33403.0
2022-07-19 15:30:00,40.73,40.74,40.71,40.73,49258.0,40.3577,40.3676,40.3379,40.3577,49258.0
2022-07-19 15:40:00,40.73,40.76,40.72,40.73,29435.0,40.3577,40.3875,40.3478,40.3577,29435.0
2022-07-19 15:50:00,40.73,40.78,40.72,40.76,288183.0,40.3577,40.4073,40.3478,40.3875,288183.0
2022-07-20 09:30:00,40.69,40.69,40.56,40.64,149829.0,40.3181,40.3181,40.1893,40.2686,149829.0
2022-07-20 09:40:00,40.64,40.67,40.57,40.6,63675.0,40.2686,40.2983,40.1992,40.2289,63675.0
2022-07-20 09:50:00,40.59,40.63,39.83,40.0,1350168.0,40.219,40.2587,39.466,39.6344,1350168.0
2022-07-20 10:00:00,39.98,40.0,39.89,39.94,299038.0,39.6146,39.6344,39.5254,39.575,299038.0
2022-07-20 10:10:00,39.94,39.97,39.82,39.84,387790.0,39.575,39.6047,39.4561,39.4759,387790.0
2022-07-20 10:20:00,39.84,40.01,39.84,39.99,112833.0,39.4759,39.6443,39.4759,39.6245,112833.0
2022-07-20 10:30:00,39.98,40.08,39.98,40.03,82852.0,39.6146,39.7137,39.6146,39.6641,82852.0
2022-07-20 10:40:00,40.02,40.06,40.0,40.04,91402.0,39.6542,39.6939,39.6344,39.674,91402.0
2022-07-20 10:50:00,40.04,40.07,40.03,40.04,141437.0,39.674,39.7038,39.6641,39.674,141437.0
2022-07-20 11:00:00,40.05,40.06,39.98,40.02,102629.0,39.684,39.6939,39.6146,39.6542,102629.0
2022-07-20 11:10:00,40.02,40.03,40.01,40.03,19974.0,39.6542,39.6641,39.6443,39.6641,19974.0
2022-07-20 11:20:00,40.03,40.06,40.02,40.05,53031.0,39.6641,39.6939,39.6542,39.684,53031.0
2022-07-20 11:30:00,40.05,40.08,40.03,40.05,40993.0,39.684,39.7137,39.6641,39.684,40993.0
2022-07-20 11:40:00,40.04,40.09,40.03,40.07,36201.0,39.674,39.7236,39.6641,39.7038,36201.0
2022-07-20 11:50:00,40.08,40.11,40.07,40.11,20029.0,39.7137,39.7434,39.7038,39.7434,20029.0
2022-07-20 12:00:00,40.11,40.13,40.09,40.12,20192.0,39.7434,39.7632,39.7236,39.7533,20192.0
2022-07-20 12:10:00,40.13,40.14,40.09,40.11,32006.0,39.7632,39.7731,39.7236,39.7434,32006.0
2022-07-20 12:20:00,40.11,40.11,40.09,40.1,88203.0,39.7434,39.7434,39.7236,39.7335,88203.0
2022-07-20 12:30:00,40.1,40.12,40.1,40.11,31175.0,39.7335,39.7533,39.7335,39.7434,31175.0
2022-07-20 12:40:00,40.11,40.11,39.96,39.97,104626.0,39.7434,39.7434,39.5948,39.6047,104626.0
2022-07-20 12:50:00,39.96,40.03,39.95,40.02,27485.0,39.5948,39.6641,39.5849,39.6542,27485.0
2022-07-20 13:00:00,40.02,40.03,39.94,39.97,64924.0,39.6542,39.6641,39.575,39.6047,64924.0
2022-07-20 13:10:00,39.96,39.97,39.91,39.97,50717.0,39.5948,39.6047,39.5452,39.6047,50717.0
2022-07-20 13:20:00,39.97,39.99,39.95,39.98,41974.0,39.6047,39.6245,39.5849,39.6146,41974.0
2022-07-20 13:30:00,39.98,40.01,39.96,40.0,20864.0,39.6146,39.6443,39.5948,39.6344,20864.0
2022-07-20 13:40:00,39.99,39.99,39.92,39.93,45323.0,39.6245,39.6245,39.5551,39.5651,45323.0
2022-07-20 13:50:00,39.92,39.95,39.89,39.9,33925.0,39.5551,39.5849,39.5254,39.5353,33925.0
2022-07-20 14:00:00,39.9,39.95,39.89,39.94,34506.0,39.5353,39.5849,39.5254,39.575,34506.0
2022-07-20 14:10:00,39.95,39.95,39.91,39.92,19727.0,39.5849,39.5849,39.5452,39.5551,19727.0
2022-07-20 14:20:00,39.93,39.97,39.92,39.97,16961.0,39.5651,39.6047,39.5551,39.6047,16961.0
2022-07-20 14:30:00,39.97,39.98,39.95,39.97,20886.0,39.6047,39.6146,39.5849,39.6047,20886.0
2022-07-20 14:40:00,39.98,39.98,39.95,39.96,18260.0,39.6146,39.6146,39.5849,39.5948,18260.0
2022-07-20 14:50:00,39.97,39.97,39.92,39.96,22293.0,39.6047,39.6047,39.5551,39.5948,22293.0
2022-07-20 15:00:00,39.95,40.54,39.95,40.42,2004599.0,39.5849,40.1695,39.5849,40.0506,2004599.0
2022-07-20 15:10:00,40.43,40.56,40.4,40.41,126749.0,40.0605,40.1893,40.0308,40.0407,126749.0
2022-07-20 15:20:00,40.41,40.42,40.37,40.41,77845.0,40.0407,40.0506,40.001,40.0407,77845.0
2022-07-20 15:30:00,40.41,40.42,40.36,40.38,178758.0,40.0407,40.0506,39.9911,40.0109,178758.0
2022-07-20 15:40:00,40.38,40.4,40.34,40.34,338184.0,40.0109,40.0308,39.9713,39.9713,338184.0
2022-07-20 15:50:00,40.35,40.37,40.28,40.31,785955.0,39.9812,40.001,39.9119,39.9416,785955.0
2022-07-21 09:30:00,40.83,41.19,40.83,41.05,1027182.0,40.4568,40.8135,40.4568,40.6748,1027182.0
2022-07-21 09:40:00,41.04,41.08,41.0,41.04,610709.0,40.6649,40.7045,40.6253,40.6649,610709.0
2022-07-21 09:50:00,41.03,41.16,41.02,41.14,424386.0,40.655,40.7838,40.6451,40.764,424386.0
2022-07-21 10:00:00,41.15,41.19,41.09,41.12,537715.0,40.7739,40.8135,40.7145,40.7442,537715.0
2022-07-21 10:10:00,41.12,41.12,41.02,41.08,568359.0,40.7442,40.7442,40.6451,40.7045,568359.0
2022-07-21 10:20:00,41.08,41.09,40.98,41.01,560667.0,40.7045,40.7145,40.6055,40.6352,560667.0
2022-07-21 10:30:00,41.01,41.02,40.98,41.02,510111.0,40.6352,40.6451,40.6055,40.6451,510111.0
2022-07-21 10:40:00,41.02,41.04,40.99,41.0,322240.0,40.6451,40.6649,40.6154,40.6253,322240.0
2022-07-21 10:50:00,41.0,41.07,40.99,41.07,350565.0,40.6253,40.6946,40.6154,40.6946,350565.0
2022-07-21 11:00:00,41.06,41.12,41.05,41.06,203297.0,40.6847,40.7442,40.6748,40.6847,203297.0
2022-07-21 11:10:00,41.07,41.07,41.01,41.03,270508.0,40.6946,40.6946,40.6352,40.655,270508.0
2022-07-21 11:20:00,41.02,41.04,40.98,41.02,389542.0,40.6451,40.6649,40.6055,40.6451,389542.0
2022-07-21 11:30:00,41.02,41.08,41.01,41.07,182540.0,40.6451,40.7045,40.6352,40.6946,182540.0
2022-07-21 11:40:00,41.06,41.06,41.04,41.05,238506.0,40.6847,40.6847,40.6649,40.6748,238506.0
2022-07-21 11:50:00,41.05,41.05,41.03,41.03,159104.0,40.6748,40.6748,40.655,40.655,159104.0
2022-07-21 12:00:00,41.04,41.06,41.02,41.06,230678.0,40.6649,40.6847,40.6451,40.6847,230678.0
2022-07-21 12:10:00,41.06,41.06,41.03,41.05,218225.0,40.6847,40.6847,40.655,40.6748,218225.0
2022-07-21 12:20:00,41.05,41.08,41.05,41.08,123099.0,40.6748,40.7045,40.6748,40.7045,123099.0
2022-07-21 12:30:00,41.08,41.08,41.06,41.08,232415.0,40.7045,40.7045,40.6847,40.7045,232415.0
2022-07-21 12:40:00,41.08,41.08,41.04,41.05,174115.0,40.7045,40.7045,40.6649,40.6748,174115.0
2022-07-21 12:50:00,41.05,41.05,41.04,41.05,162458.0,40.6748,40.6748,40.6649,40.6748,162458.0
2022-07-21 13:00:00,41.05,41.05,41.02,41.02,263091.0,40.6748,40.6748,40.6451,40.6451,263091.0
2022-07-21 13:10:00,41.02,41.05,41.02,41.05,153512.0,40.6451,40.6748,40.6451,40.6748,153512.0
2022-07-21 13:20:00,41.05,41.05,41.01,41.02,213703.0,40.6748,40.6748,40.6352,40.6451,213703.0
2022-07-21 13:30:00,41.02,41.02,40.97,41.02,375965.0,40.6451,40.6451,40.5955,40.6451,375965.0
2022-07-21 13:40:00,41.02,41.02,41.01,41.02,138672.0,40.6451,40.6451,40.6352,40.6451,138672.0
2022-07-21 13:50:00,41.02,41.02,40.99,41.01,306794.0,40.6451,40.6451,40.6154,40.6352,306794.0
2022-07-21 14:00:00,41.01,41.04,41.0,41.04,62209.0,40.6352,40.6649,40.6253,40.6649,62209.0
2022-07-21 14:10:00,41.04,41.05,41.03,41.05,45600.0,40.6649,40.6748,40.655,40.6748,45600.0
2022-07-21 14:20:00,41.05,41.07,41.04,41.07,86199.0,40.6748,40.6946,40.6649,40.6946,86199.0
2022-07-21 14:30:00,41.07,41.09,41.06,41.09,64151.0,40.6946,40.7145,40.6847,40.7145,64151.0
2022-07-21 14:40:00,41.09,41.11,41.07,41.11,63418.0,40.7145,40.7343,40.6946,40.7343,63418.0
2022-07-21 14:50:00,41.11,41.13,41.1,41.13,55851.0,40.7343,40.7541,40.7244,40.7541,55851.0
2022-07-21 15:00:00,41.13,41.17,41.12,41.17,54145.0,40.7541,40.7937,40.7442,40.7937,54145.0
2022-07-21 15:10:00,41.17,41.18,41.16,41.17,96154.0,40.7937,40.8036,40.7838,40.7937,96154.0
2022-07-21 15:20:00,41.17,41.21,41.16,41.21,53457.0,40.7937,40.8334,40.7838,40.8334,53457.0
2022-07-21 15:30:00,41.21,41.23,41.19,41.21,63212.0,40.8334,40.8532,40.8135,40.8334,63212.0
2022-07-21 15:40:00,41.21,41.22,41.2,41.22,42941.0,40.8334,40.8433,40.8234,40.8433,42941.0
2022-07-21 15:50:00,41.22,41.3,41.22,41.29,387091.0,40.8433,40.9225,40.8433,40.9126,387091.0
2022-07-22 09:30:00,41.13,41.34,41.13,41.21,277568.0,40.7541,40.9622,40.7541,40.8334,277568.0
2022-07-22 09:40:00,41.23,41.28,41.09,41.27,285343.0,40.8532,40.9027,40.7145,40.8928,285343.0
2022-07-22 09:50:00,41.27,41.32,41.19,41.23,70517.0,40.8928,40.9423,40.8135,40.8532,70517.0
2022-07-22 10:00:00,41.23,41.25,41.12,41.13,30940.0,40.8532,40.873,40.7442,40.7541,30940.0
2022-07-22 10:10:00,41.14,41.22,41.14,41.21,13783.0,40.764,40.8433,40.764,40.8334,13783.0
2022-07-22 10:20:00,41.2,41.2,41.09,41.13,12944.0,40.8234,40.8234,40.7145,40.7541,12944.0
2022-07-22 10:30:00,41.13,41.2,41.12,41.19,19284.0,40.7541,40.8234,40.7442,40.8135,19284.0
2022-07-22 10:40:00,41.19,41.22,41.17,41.21,9708.0,40.8135,40.8433,40.7937,40.8334,9708.0
2022-07-22 10:50:00,41.22,41.22,41.18,41.21,3122.0,40.8433,40.8433,40.8036,40.8334,3122.0
2022-07-22 11:00:00,41.2,41.24,41.19,41.23,14411.0,40.8234,40.8631,40.8135,40.8532,14411.0
2022-07-22 11:10:00,41.23,41.28,41.22,41.24,11553.0,40.8532,40.9027,40.8433,40.8631,11553.0
2022-07-22 11:20:00,41.25,41.25,41.2,41.22,24378.0,40.873,40.873,40.8234,40.8433,24378.0
2022-07-22 11:30:00,41.23,41.24,41.15,41.2,39913.0,40.8532,40.8631,40.7739,40.8234,39913.0
2022-07-22 11:40:00,41.2,41.21,41.17,41.21,13358.0,40.8234,40.8334,40.7937,40.8334,13358.0
2022-07-22 11:50:00,41.21,41.22,41.2,41.21,5325.0,40.8334,40.8433,40.8234,40.8334,5325.0
2022-07-22 12:00:00,41.21,41.22,41.17,41.19,6985.0,40.8334,40.8433,40.7937,40.8135,6985.0
2022-07-22 12:10:00,41.18,41.19,41.16,41.18,8771.0,40.8036,40.8135,40.7838,40.8036,8771.0
2022-07-22 12:20:00,41.18,41.19,41.14,41.19,28357.0,40.8036,40.8135,40.764,40.8135,28357.0
2022-07-22 12:30:00,41.19,41.23,41.19,41.22,6000.0,40.8135,40.8532,40.8135,40.8433,6000.0
2022-07-22 12:40:00,41.22,41.23,41.13,41.18,90244.0,40.8433,40.8532,40.7541,40.8036,90244.0
2022-07-22 12:50:00,41.18,41.18,41.14,41.16,6926.0,40.8036,40.8036,40.764,40.7838,6926.0
2022-07-22 13:00:00,41.15,41.15,41.12,41.13,2480.0,40.7739,40.7739,40.7442,40.7541,2480.0
2022-07-22 13:10:00,41.13,41.14,41.06,41.06,10309.0,40.7541,40.764,40.6847,40.6847,10309.0
2022-07-22 13:20:00,41.07,41.08,41.05,41.06,4667.0,40.6946,40.7045,40.6748,40.6847,4667.0
2022-07-22 13:30:00,41.05,41.05,40.99,41.02,8358.0,40.6748,40.6748,40.6154,40.6451,8358.0
2022-07-22 13:40:00,41.02,41.06,41.0,41.05,17935.0,40.6451,40.6847,40.6253,40.6748,17935.0
2022-07-22 13:50:00,41.04,41.06,41.03,41.05,16751.0,40.6649,40.6847,40.655,40.6748,16751.0
2022-07-22 14:00:00,41.05,41.05,40.99,41.01,20647.0,40.6748,40.6748,40.6154,40.6352,20647.0
2022-07-22 14:10:00,40.99,41.0,40.95,40.99,10655.0,40.6154,40.6253,40.5757,40.6154,10655.0
2022-07-22 14:20:00,40.99,40.99,40.97,40.98,9667.0,40.6154,40.6154,40.5955,40.6055,9667.0
2022-07-22 14:30:00,40.98,40.99,40.95,40.99,16849.0,40.6055,40.6154,40.5757,40.6154,16849.0
2022-07-22 14:40:00,40.98,40.98,40.96,40.96,7180.0,40.6055,40.6055,40.5856,40.5856,7180.0
2022-07-22 14:50:00,40.96,40.99,40.96,40.98,8778.0,40.5856,40.6154,40.5856,40.6055,8778.0
2022-07-22 15:00:00,40.98,41.02,40.97,41.0,22311.0,40.6055,40.6451,40.5955,40.6253,22311.0
2022-07-22 15:10:00,41.0,41.05,41.0,41.03,15611.0,40.6253,40.6748,40.6253,40.655,15611.0
2022-07-22 15:20:00,41.04,41.06,41.03,41.04,8500.0,40.6649,40.6847,40.655,40.6649,8500.0
2022-07-22 15:30:00,41.05,41.05,40.99,41.0,26892.0,40.6748,40.6748,40.6154,40.6253,26892.0
2022-07-22 15:40:00,41.0,41.04,40.99,41.04,47426.0,40.6253,40.6649,40.6154,40.6649,47426.0
2022-07-22 15:50:00,41.04,41.12,41.03,41.1,265783.0,40.6649,40.7442,40.655,40.7244,265783.0
2022-07-25 09:30:00,41.0,41.01,40.9,40.98,457485.0,40.6253,40.6352,40.5262,40.6055,457485.0
2022-07-25 09:40:00,40.97,41.14,40.97,41.12,948342.0,40.5955,40.764,40.5955,40.7442,948342.0
2022-07-25 09:50:00,41.11,41.13,41.08,41.1,70689.0,40.7343,40.7541,40.7045,40.7244,70689.0
2022-07-25 10:00:00,41.09,41.13,41.06,41.1,55095.0,40.7145,40.7541,40.6847,40.7244,55095.0
2022-07-25 10:10:00,41.1,41.12,41.05,41.05,29354.0,40.7244,40.7442,40.6748,40.6748,29354.0
2022-07-25 10:20:00,41.05,41.08,40.97,41.05,198338.0,40.6748,40.7045,40.5955,40.6748,198338.0
2022-07-25 10:30:00,41.05,41.06,41.0,41.01,45240.0,40.6748,40.6847,40.6253,40.6352,45240.0
2022-07-25 10:40:00,41.01,41.09,40.99,41.07,48399.0,40.6352,40.7145,40.6154,40.6946,48399.0
2022-07-25 10:50:00,41.07,41.07,41.02,41.04,43968.0,40.6946,40.6946,40.6451,40.6649,43968.0
2022-07-25 11:00:00,41.03,41.06,41.02,41.04,32661.0,40.655,40.6847,40.6451,40.6649,32661.0
2022-07-25 11:10:00,41.04,41.05,40.94,40.98,99954.0,40.6649,40.6748,40.5658,40.6055,99954.0
2022-07-25 11:20:00,40.98,41.03,40.98,41.03,11444.0,40.6055,40.655,40.6055,40.655,11444.0
2022-07-25 11:30:00,41.03,41.05,41.02,41.04,26245.0,40.655,40.6748,40.6451,40.6649,26245.0
2022-07-25 11:40:00,41.04,41.04,41.02,41.03,19924.0,40.6649,40.6649,40.6451,40.655,19924.0
2022-07-25 11:50:00,41.02,41.03,41.01,41.02,15831.0,40.6451,40.655,40.6352,40.6451,15831.0
2022-07-25 12:00:00,41.02,41.02,40.98,40.98,24611.0,40.6451,40.6451,40.6055,40.6055,24611.0
2022-07-25 12:10:00,40.98,40.99,40.93,40.96,19158.0,40.6055,40.6154,40.5559,40.5856,19158.0
2022-07-25 12:20:00,40.96,40.99,40.95,40.99,5583.0,40.5856,40.6154,40.5757,40.6154,5583.0
2022-07-25 12:30:00,40.99,41.03,40.99,41.03,6768.0,40.6154,40.655,40.6154,40.655,6768.0
2022-07-25 12:40:00,41.02,41.09,41.02,41.08,23443.0,40.6451,40.7145,40.6451,40.7045,23443.0
2022-07-25 12:50:00,41.09,41.09,41.07,41.08,7248.0,40.7145,40.7145,40.6946,40.7045,7248.0
2022-07-25 13:00:00,41.07,41.09,41.06,41.09,14579.0,40.6946,40.7145,40.6847,40.7145,14579.0
2022-07-25 13:10:00,41.09,41.09,41.07,41.09,9187.0,40.7145,40.7145,40.6946,40.7145,9187.0
2022-07-25 13:20:00,41.09,41.09,41.07,41.07,7184.0,40.7145,40.7145,40.6946,40.6946,7184.0
2022-07-25 13:30:00,41.08,41.08,41.06,41.06,9965.0,40.7045,40.7045,40.6847,40.6847,9965.0
2022-07-25 13:40:00,41.05,41.06,41.05,41.05,10817.0,40.6748,40.6847,40.6748,40.6748,10817.0
2022-07-25 13:50:00,41.05,41.06,41.04,41.05,32230.0,40.6748,40.6847,40.6649,40.6748,32230.0
2022-07-25 14:00:00,41.05,41.05,41.02,41.02,34499.0,40.6748,40.6748,40.6451,40.6451,34499.0
2022-07-25 14:10:00,41.02,41.04,41.02,41.03,5474.0,40.6451,40.6649,40.6451,40.655,5474.0
2022-07-25 14:20:00,41.02,41.03,41.01,41.02,7582.0,40.6451,40.655,40.6352,40.6451,7582.0
2022-07-25 14:30:00,41.02,41.08,41.02,41.05,38307.0,40.6451,40.7045,40.6451,40.6748,38307.0
2022-07-25 14:40:00,41.06,41.08,41.01,41.02,142617.0,40.6847,40.7045,40.6352,40.6451,142617.0
2022-07-25 14:50:00,41.02,41.02,40.96,40.97,72048.0,40.6451,40.6451,40.5856,40.5955,72048.0
2022-07-25 15:00:00,40.98,41.0,40.98,41.0,101162.0,40.6055,40.6253,40.6055,40.6253,101162.0
2022-07-25 15:10:00,41.0,41.01,40.98,41.0,35306.0,40.6253,40.6352,40.6055,40.6253,35306.0
2022-07-25 15:20:00,41.0,41.02,40.99,41.0,12897.0,40.6253,40.6451,40.6154,40.6253,12897.0
2022-07-25 15:30:00,41.0,41.02,40.99,41.02,24226.0,40.6253,40.6451,40.6154,40.6451,24226.0
2022-07-25 15:40:00,41.02,41.03,41.01,41.01,31213.0,40.6451,40.655,40.6352,40.6352,31213.0
2022-07-25 15:50:00,41.01,41.07,41.01,41.05,282097.0,40.6352,40.6946,40.6352,40.6748,282097.0
2022-07-26 09:30:00,40.71,40.75,40.64,40.74,307594.0,40.3379,40.3776,40.2686,40.3676,307594.0
2022-07-26 09:40:00,40.75,40.78,40.7,40.71,151577.0,40.3776,40.4073,40.328,40.3379,151577.0
2022-07-26 09:50:00,40.72,40.75,40.69,40.71,70994.0,40.3478,40.3776,40.3181,40.3379,70994.0
2022-07-26 10:00:00,40.71,40.72,40.66,40.69,26719.0,40.3379,40.3478,40.2884,40.3181,26719.0
2022-07-26 10:10:00,40.7,40.7,40.64,40.66,90362.0,40.328,40.328,40.2686,40.2884,90362.0
2022-07-26 10:20:00,40.68,40.68,40.64,40.65,13855.0,40.3082,40.3082,40.2686,40.2785,13855.0
2022-07-26 10:30:00,40.66,40.67,40.63,40.65,28507.0,40.2884,40.2983,40.2587,40.2785,28507.0
2022-07-26 10:40:00,40.64,40.67,40.63,40.63,26220.0,40.2686,40.2983,40.2587,40.2587,26220.0
2022-07-26 10:50:00,40.64,40.66,40.61,40.66,19230.0,40.2686,40.2884,40.2388,40.2884,19230.0
2022-07-26 11:00:00,40.67,40.67,40.6,40.62,71536.0,40.2983,40.2983,40.2289,40.2487,71536.0
2022-07-26 11:10:00,40.62,40.63,40.61,40.61,10949.0,40.2487,40.2587,40.2388,40.2388,10949.0
2022-07-26 11:20:00,40.61,40.61,40.58,40.58,14071.0,40.2388,40.2388,40.2091,40.2091,14071.0
2022-07-26 11:30:00,40.58,40.58,40.54,40.55,61028.0,40.2091,40.2091,40.1695,40.1794,61028.0
2022-07-26 11:40:00,40.56,40.58,40.54,40.55,11212.0,40.1893,40.2091,40.1695,40.1794,11212.0
2022-07-26 11:50:00,40.55,40.55,40.52,40.53,9530.0,40.1794,40.1794,40.1497,40.1596,9530.0
2022-07-26 12:00:00,40.54,40.56,40.54,40.55,10457.0,40.1695,40.1893,40.1695,40.1794,10457.0
2022-07-26 12:10:00,40.55,40.56,40.54,40.55,4930.0,40.1794,40.1893,40.1695,40.1794,4930.0
2022-07-26 12:20:00,40.54,40.57,40.54,40.56,27492.0,40.1695,40.1992,40.1695,40.1893,27492.0
2022-07-26 12:30:00,40.55,40.57,40.55,40.55,5059.0,40.1794,40.1992,40.1794,40.1794,5059.0
2022-07-26 12:40:00,40.55,40.56,40.53,40.56,5352.0,40.1794,40.1893,40.1596,40.1893,5352.0
2022-07-26 12:50:00,40.56,40.57,40.56,40.57,4428.0,40.1893,40.1992,40.1893,40.1992,4428.0
2022-07-26 13:00:00,40.56,40.58,40.56,40.58,9702.0,40.1893,40.2091,40.1893,40.2091,9702.0
2022-07-26 13:10:00,40.57,40.58,40.55,40.55,1963.0,40.1992,40.2091,40.1794,40.1794,1963.0
2022-07-26 13:20:00,40.55,40.56,40.53,40.55,11085.0,40.1794,40.1893,40.1596,40.1794,11085.0
2022-07-26 13:30:00,40.55,40.55,40.52,40.53,6104.0,40.1794,40.1794,40.1497,40.1596,6104.0
2022-07-26 13:40:00,40.54,40.55,40.53,40.54,4372.0,40.1695,40.1794,40.1596,40.1695,4372.0
2022-07-26 13:50:00,40.54,40.55,40.53,40.55,11086.0,40.1695,40.1794,40.1596,40.1794,11086.0
2022-07-26 14:00:00,40.55,40.6,40.54,40.55,32203.0,40.1794,40.2289,40.1695,40.1794,32203.0
2022-07-26 14:10:00,40.55,40.56,40.53,40.54,9487.0,40.1794,40.1893,40.1596,40.1695,9487.0
2022-07-26 14:20:00,40.53,40.54,40.51,40.52,17560.0,40.1596,40.1695,40.1398,40.1497,17560.0
2022-07-26 14:30:00,40.51,40.52,40.5,40.5,9072.0,40.1398,40.1497,40.1298,40.1298,9072.0
2022-07-26 14:40:00,40.5,40.51,40.49,40.49,22252.0,40.1298,40.1398,40.1199,40.1199,22252.0
2022-07-26 14:50:00,40.5,40.52,40.49,40.52,10519.0,40.1298,40.1497,40.1199,40.1497,10519.0
2022-07-26 15:00:00,40.52,40.52,40.47,40.49,19515.0,40.1497,40.1497,40.1001,40.1199,19515.0
2022-07-26 15:10:00,40.48,40.54,40.48,40.53,14322.0,40.11,40.1695,40.11,40.1596,14322.0
2022-07-26 15:20:00,40.53,40.55,40.52,40.53,14827.0,40.1596,40.1794,40.1497,40.1596,14827.0
2022-07-26 15:30:00,40.53,40.55,40.52,40.54,38995.0,40.1596,40.1794,40.1497,40.1695,38995.0
2022-07-26 15:40:00,40.54,40.54,40.5,40.51,38160.0,40.1695,40.1695,40.1298,40.1398,38160.0
2022-07-26 15:50:00,40.51,40.54,40.5,40.52,100984.0,40.1398,40.1695,40.1298,40.1497,100984.0
2022-07-27 09:30:00,41.1,41.1,40.93,41.01,141857.0,40.7244,40.7244,40.5559,40.6352,141857.0
2022-07-27 09:40:00,41.0,41.01,40.95,41.0,53430.0,40.6253,40.6352,40.5757,40.6253,53430.0
2022-07-27 09:50:00,41.0,41.04,40.99,41.03,12676.0,40.6253,40.6649,40.6154,40.655,12676.0
2022-07-27 10:00:00,41.02,41.05,41.01,41.02,37220.0,40.6451,40.6748,40.6352,40.6451,37220.0
2022-07-27 10:10:00,41.03,41.07,41.03,41.05,9832.0,40.655,40.6946,40.655,40.6748,9832.0
2022-07-27 10:20:00,41.06,41.07,41.03,41.04,16571.0,40.6847,40.6946,40.655,40.6649,16571.0
2022-07-27 10:30:00,41.04,41.06,41.02,41.04,26255.0,40.6649,40.6847,40.6451,40.6649,26255.0
2022-07-27 10:40:00,41.05,41.08,41.04,41.07,9939.0,40.6748,40.7045,40.6649,40.6946,9939.0
2022-07-27 10:50:00,41.08,41.09,41.05,41.09,9326.0,40.7045,40.7145,40.6748,40.7145,9326.0
2022-07-27 11:00:00,41.09,41.13,41.07,41.08,19702.0,40.7145,40.7541,40.6946,40.7045,19702.0
2022-07-27 11:10:00,41.08,41.13,41.08,41.09,26317.0,40.7045,40.7541,40.7045,40.7145,26317.0
2022-07-27 11:20:00,41.09,41.11,41.06,41.08,17043.0,40.7145,40.7343,40.6847,40.7045,17043.0
2022-07-27 11:30:00,41.09,41.09,41.04,41.05,30639.0,40.7145,40.7145,40.6649,40.6748,30639.0
2022-07-27 11:40:00,41.05,41.07,41.04,41.05,18406.0,40.6748,40.6946,40.6649,40.6748,18406.0
2022-07-27 11:50:00,41.05,41.07,41.03,41.05,22706.0,40.6748,40.6946,40.655,40.6748,22706.0
2022-07-27 12:00:00,41.05,41.08,41.05,41.07,18037.0,40.6748,40.7045,40.6748,40.6946,18037.0
2022-07-27 12:10:00,41.06,41.06,41.03,41.04,21594.0,40.6847,40.6847,40.655,40.6649,21594.0
2022-07-27 12:20:00,41.04,41.04,41.0,41.02,16544.0,40.6649,40.6649,40.6253,40.6451,16544.0
2022-07-27 12:30:00,41.02,41.02,41.0,41.0,13078.0,40.6451,40.6451,40.6253,40.6253,13078.0
2022-07-27 12:40:00,41.01,41.03,41.0,41.01,24419.0,40.6352,40.655,40.6253,40.6352,24419.0
2022-07-27 12:50:00,41.01,41.02,40.98,41.0,15834.0,40.6352,40.6451,40.6055,40.6253,15834.0
2022-07-27 13:00:00,40.99,41.0,40.98,41.0,23946.0,40.6154,40.6253,40.6055,40.6253,23946.0
2022-07-27 13:10:00,41.0,41.02,41.0,41.02,8587.0,40.6253,40.6451,40.6253,40.6451,8587.0
2022-07-27 13:20:00,41.02,41.03,41.01,41.02,9920.0,40.6451,40.655,40.6352,40.6451,9920.0
2022-07-27 13:30:00,41.02,41.02,41.0,41.02,11876.0,40.6451,40.6451,40.6253,40.6451,11876.0
2022-07-27 13:40:00,41.02,41.05,41.01,41.05,21599.0,40.6451,40.6748,40.6352,40.6748,21599.0
2022-07-27 13:50:00,41.05,41.07,41.03,41.06,53845.0,40.6748,40.6946,40.655,40.6847,53845.0
2022-07-27 14:00:00,41.06,41.09,41.01,41.04,127587.0,40.6847,40.7145,40.6352,40.6649,127587.0
2022-07-27 14:10:00,41.03,41.1,41.02,41.07,76806.0,40.655,40.7244,40.6451,40.6946,76806.0
2022-07-27 14:20:00,41.08,41.11,41.06,41.09,33784.0,40.7045,40.7343,40.6847,40.7145,33784.0
2022-07-27 14:30:00,41.09,41.17,40.96,41.13,366402.0,40.7145,40.7937,40.5856,40.7541,366402.0
2022-07-27 14:40:00,41.13,41.29,41.13,41.26,41817.0,40.7541,40.9126,40.7541,40.8829,41817.0
2022-07-27 14:50:00,41.26,41.4,41.26,41.33,74627.0,40.8829,41.0216,40.8829,40.9523,74627.0
2022-07-27 15:00:00,41.33,41.39,41.29,41.35,38535.0,40.9523,41.0117,40.9126,40.9721,38535.0
2022-07-27 15:10:00,41.34,41.37,41.33,41.34,38882.0,40.9622,40.9919,40.9523,40.9622,38882.0
2022-07-27 15:20:00,41.35,41.45,41.33,41.45,39767.0,40.9721,41.0712,40.9523,41.0712,39767.0
2022-07-27 15:30:00,41.45,41.46,41.4,41.42,30398.0,41.0712,41.0811,41.0216,41.0414,30398.0
2022-07-27 15:40:00,41.41,41.44,41.38,41.38,80029.0,41.0315,41.0613,41.0018,41.0018,80029.0
2022-07-27 15:50:00,41.38,41.41,41.34,41.38,160422.0,41.0018,41.0315,40.9622,41.0018,160422.0
2022-07-28 09:30:00,41.67,41.84,41.67,41.78,353207.0,41.2891,41.4576,41.2891,41.3981,353207.0
2022-07-28 09:40:00,41.78,41.78,41.7,41.71,89717.0,41.3981,41.3981,41.3189,41.3288,89717.0
2022-07-28 09:50:00,41.73,41.75,41.65,41.71,50573.0,41.3486,41.3684,41.2693,41.3288,50573.0
2022-07-28 10:00:00,41.71,41.75,41.67,41.68,157105.0,41.3288,41.3684,41.2891,41.2991,157105.0
2022-07-28 10:10:00,41.69,41.7,41.65,41.66,35592.0,41.309,41.3189,41.2693,41.2792,35592.0
2022-07-28 10:20:00,41.66,41.68,41.62,41.66,31596.0,41.2792,41.2991,41.2396,41.2792,31596.0
2022-07-28 10:30:00,41.66,41.73,41.63,41.73,62284.0,41.2792,41.3486,41.2495,41.3486,62284.0
2022-07-28 10:40:00,41.73,41.75,41.69,41.74,31834.0,41.3486,41.3684,41.309,41.3585,31834.0
2022-07-28 10:50:00,41.74,41.76,41.71,41.76,75364.0,41.3585,41.3783,41.3288,41.3783,75364.0
2022-07-28 11:00:00,41.77,41.81,41.76,41.77,35133.0,41.3882,41.4279,41.3783,41.3882,35133.0
2022-07-28 11:10:00,41.77,41.78,41.76,41.77,49889.0,41.3882,41.3981,41.3783,41.3882,49889.0
2022-07-28 11:20:00,41.77,41.86,41.77,41.86,27397.0,41.3882,41.4774,41.3882,41.4774,27397.0
2022-07-28 11:30:00,41.86,41.86,41.83,41.86,21385.0,41.4774,41.4774,41.4477,41.4774,21385.0
2022-07-28 11:40:00,41.86,41.89,41.84,41.88,59538.0,41.4774,41.5071,41.4576,41.4972,59538.0
2022-07-28 11:50:00,41.89,41.89,41.84,41.84,8257.0,41.5071,41.5071,41.4576,41.4576,8257.0
2022-07-28 12:00:00,41.84,41.85,41.82,41.84,13707.0,41.4576,41.4675,41.4378,41.4576,13707.0
2022-07-28 12:10:00,41.84,41.85,41.83,41.83,18219.0,41.4576,41.4675,41.4477,41.4477,18219.0
2022-07-28 12:20:00,41.84,41.89,41.83,41.89,15101.0,41.4576,41.5071,41.4477,41.5071,15101.0
2022-07-28 12:30:00,41.88,41.88,41.85,41.86,17080.0,41.4972,41.4972,41.4675,41.4774,17080.0
2022-07-28 12:40:00,41.85,41.85,41.84,41.84,3319.0,41.4675,41.4675,41.4576,41.4576,3319.0
2022-07-28 12:50:00,41.84,41.86,41.83,41.86,7400.0,41.4576,41.4774,41.4477,41.4774,7400.0
2022-07-28 13:00:00,41.85,41.86,41.83,41.86,12400.0,41.4675,41.4774,41.4477,41.4774,12400.0
2022-07-28 13:10:00,41.86,41.88,41.85,41.87,13684.0,41.4774,41.4972,41.4675,41.4873,13684.0
2022-07-28 13:20:00,41.88,41.92,41.88,41.91,13976.0,41.4972,41.5369,41.4972,41.527,13976.0
2022-07-28 13:30:00,41.91,41.96,41.91,41.95,8893.0,41.527,41.5765,41.527,41.5666,8893.0
2022-07-28 13:40:00,41.95,41.98,41.95,41.98,9367.0,41.5666,41.5963,41.5666,41.5963,9367.0
2022-07-28 13:50:00,41.98,41.98,41.96,41.98,3982.0,41.5963,41.5963,41.5765,41.5963,3982.0
2022-07-28 14:00:00,41.97,41.97,41.94,41.95,3882.0,41.5864,41.5864,41.5567,41.5666,3882.0
2022-07-28 14:10:00,41.96,41.97,41.94,41.96,10031.0,41.5765,41.5864,41.5567,41.5765,10031.0
2022-07-28 14:20:00,41.96,41.97,41.95,41.97,19358.0,41.5765,41.5864,41.5666,41.5864,19358.0
2022-07-28 14:30:00,41.97,41.97,41.95,41.97,5821.0,41.5864,41.5864,41.5666,41.5864,5821.0
2022-07-28 14:40:00,41.97,42.01,41.97,42.01,33276.0,41.5864,41.626,41.5864,41.626,33276.0
2022-07-28 14:50:00,42.01,42.03,42.0,42.03,21154.0,41.626,41.6459,41.6161,41.6459,21154.0
2022-07-28 15:00:00,42.03,42.07,42.03,42.05,28147.0,41.6459,41.6855,41.6459,41.6657,28147.0
2022-07-28 15:10:00,42.04,42.06,42.02,42.04,21459.0,41.6558,41.6756,41.636,41.6558,21459.0
2022-07-28 15:20:00,42.04,42.05,42.02,42.04,15508.0,41.6558,41.6657,41.636,41.6558,15508.0
2022-07-28 15:30:00,42.03,42.04,42.0,42.01,17513.0,41.6459,41.6558,41.6161,41.626,17513.0
2022-07-28 15:40:00,42.01,42.04,41.99,42.04,55071.0,41.626,41.6558,41.6062,41.6558,55071.0
2022-07-28 15:50:00,42.03,42.06,42.0,42.01,275721.0,41.6459,41.6756,41.6161,41.626,275721.0
2022-07-29 09:30:00,42.3,42.33,42.18,42.21,157771.0,41.9134,41.9431,41.7945,41.8242,157771.0
2022-07-29 09:40:00,42.21,42.31,42.2,42.25,216311.0,41.8242,41.9233,41.8143,41.8638,216311.0
2022-07-29 09:50:00,42.25,42.28,42.22,42.23,43616.0,41.8638,41.8936,41.8341,41.844,43616.0
2022-07-29 10:00:00,42.24,42.34,42.21,42.26,68931.0,41.8539,41.953,41.8242,41.8738,68931.0
2022-07-29 10:10:00,42.27,42.32,42.26,42.3,29658.0,41.8837,41.9332,41.8738,41.9134,29658.0
2022-07-29 10:20:00,42.31,42.43,42.31,42.4,26003.0,41.9233,42.0422,41.9233,42.0125,26003.0
2022-07-29 10:30:00,42.41,42.46,42.39,42.45,34324.0,42.0224,42.0719,42.0026,42.062,34324.0
2022-07-29 10:40:00,42.46,42.49,42.44,42.45,19095.0,42.0719,42.1017,42.0521,42.062,19095.0
2022-07-29 10:50:00,42.44,42.45,42.41,42.41,23568.0,42.0521,42.062,42.0224,42.0224,23568.0
2022-07-29 11:00:00,42.41,42.41,42.38,42.41,17936.0,42.0224,42.0224,41.9927,42.0224,17936.0
2022-07-29 11:10:00,42.41,42.43,42.39,42.42,11349.0,42.0224,42.0422,42.0026,42.0323,11349.0
2022-07-29 11:20:00,42.42,42.46,42.4,42.46,31719.0,42.0323,42.0719,42.0125,42.0719,31719.0
2022-07-29 11:30:00,42.46,42.47,42.43,42.46,18983.0,42.0719,42.0818,42.0422,42.0719,18983.0
2022-07-29 11:40:00,42.46,42.49,42.45,42.46,18135.0,42.0719,42.1017,42.062,42.0719,18135.0
2022-07-29 11:50:00,42.46,42.48,42.44,42.47,20191.0,42.0719,42.0917,42.0521,42.0818,20191.0
2022-07-29 12:00:00,42.47,42.48,42.45,42.46,89478.0,42.0818,42.0917,42.062,42.0719,89478.0
2022-07-29 12:10:00,42.46,42.47,42.43,42.46,25502.0,42.0719,42.0818,42.0422,42.0719,25502.0
2022-07-29 12:20:00,42.46,42.47,42.43,42.44,25100.0,42.0719,42.0818,42.0422,42.0521,25100.0
2022-07-29 12:30:00,42.44,42.45,42.43,42.45,16863.0,42.0521,42.062,42.0422,42.062,16863.0
2022-07-29 12:40:00,42.45,42.49,42.45,42.48,38941.0,42.062,42.1017,42.062,42.0917,38941.0
2022-07-29 12:50:00,42.48,42.51,42.48,42.49,50494.0,42.0917,42.1215,42.0917,42.1017,50494.0
2022-07-29 13:00:00,42.49,42.49,42.47,42.48,17285.0,42.1017,42.1017,42.0818,42.0917,17285.0
2022-07-29 13:10:00,42.47,42.48,42.44,42.45,27348.0,42.0818,42.0917,42.0521,42.062,27348.0
2022-07-29 13:20:00,42.44,42.48,42.44,42.47,25190.0,42.0521,42.0917,42.0521,42.0818,25190.0
2022-07-29 13:30:00,42.47,42.49,42.46,42.49,26240.0,42.0818,42.1017,42.0719,42.1017,26240.0
2022-07-29 13:40:00,42.49,42.5,42.49,42.5,16255.0,42.1017,42.1116,42.1017,42.1116,16255.0
2022-07-29 13:50:00,42.5,42.51,42.47,42.47,32814.0,42.1116,42.1215,42.0818,42.0818,32814.0
2022-07-29 14:00:00,42.47,42.48,42.45,42.47,16583.0,42.0818,42.0917,42.062,42.0818,16583.0
2022-07-29 14:10:00,42.48,42.5,42.47,42.5,15400.0,42.0917,42.1116,42.0818,42.1116,15400.0
2022-07-29 14:20:00,42.5,42.5,42.49,42.49,9166.0,42.1116,42.1116,42.1017,42.1017,9166.0
2022-07-29 14:30:00,42.49,42.51,42.49,42.5,32852.0,42.1017,42.1215,42.1017,42.1116,32852.0
2022-07-29 14:40:00,42.5,42.51,42.49,42.51,34779.0,42.1116,42.1215,42.1017,42.1215,34779.0
2022-07-29 14:50:00,42.52,42.56,42.51,42.55,116981.0,42.1314,42.171,42.1215,42.1611,116981.0
2022-07-29 15:00:00,42.56,42.59,42.55,42.58,84041.0,42.171,42.2007,42.1611,42.1908,84041.0
2022-07-29 15:10:00,42.58,42.58,42.53,42.53,27376.0,42.1908,42.1908,42.1413,42.1413,27376.0
2022-07-29 15:20:00,42.54,42.54,42.52,42.53,44975.0,42.1512,42.1512,42.1314,42.1413,44975.0
2022-07-29 15:30:00,42.53,42.59,42.52,42.59,105163.0,42.1413,42.2007,42.1314,42.2007,105163.0
2022-07-29 15:40:00,42.58,42.61,42.57,42.61,109200.0,42.1908,42.2206,42.1809,42.2206,109200.0
2022-07-29 15:50:00,42.61,42.72,42.6,42.68,969745.0,42.2206,42.3296,42.2106,42.2899,969745.0
2022-08-01 09:30:00,42.82,42.89,42.78,42.82,302572.0,42.4286,42.498,42.389,42.4286,302572.0
2022-08-01 09:40:00,42.82,42.95,42.8,42.94,78471.0,42.4286,42.5575,42.4088,42.5475,78471.0
2022-08-01 09:50:00,42.94,43.01,42.94,42.94,52080.0,42.5475,42.6169,42.5475,42.5475,52080.0
2022-08-01 10:00:00,42.93,43.06,42.91,43.01,158529.0,42.5376,42.6664,42.5178,42.6169,158529.0
2022-08-01 10:10:00,43.02,43.1,43.0,43.01,51054.0,42.6268,42.7061,42.607,42.6169,51054.0
2022-08-01 10:20:00,43.0,43.03,42.98,42.98,60445.0,42.607,42.6367,42.5872,42.5872,60445.0
2022-08-01 10:30:00,42.98,43.07,42.98,43.06,39248.0,42.5872,42.6764,42.5872,42.6664,39248.0
2022-08-01 10:40:00,43.07,43.15,43.06,43.15,76822.0,42.6764,42.7556,42.6664,42.7556,76822.0
2022-08-01 10:50:00,43.15,43.18,43.13,43.15,100691.0,42.7556,42.7853,42.7358,42.7556,100691.0
2022-08-01 11:00:00,43.15,43.18,43.1,43.11,58421.0,42.7556,42.7853,42.7061,42.716,58421.0
2022-08-01 11:10:00,43.12,43.12,43.05,43.05,20276.0,42.7259,42.7259,42.6565,42.6565,20276.0
2022-08-01 11:20:00,43.04,43.11,43.03,43.09,28503.0,42.6466,42.716,42.6367,42.6962,28503.0
2022-08-01 11:30:00,43.09,43.09,43.04,43.07,15198.0,42.6962,42.6962,42.6466,42.6764,15198.0
2022-08-01 11:40:00,43.07,43.1,43.06,43.09,16002.0,42.6764,42.7061,42.6664,42.6962,16002.0
2022-08-01 11:50:00,43.09,43.1,43.06,43.08,24851.0,42.6962,42.7061,42.6664,42.6863,24851.0
2022-08-01 12:00:00,43.08,43.09,43.05,43.05,18414.0,42.6863,42.6962,42.6565,42.6565,18414.0
2022-08-01 12:10:00,43.05,43.07,43.0,43.04,25170.0,42.6565,42.6764,42.607,42.6466,25170.0
2022-08-01 12:20:00,43.04,43.07,43.03,43.04,11967.0,42.6466,42.6764,42.6367,42.6466,11967.0
2022-08-01 12:30:00,43.03,43.04,43.0,43.04,10592.0,42.6367,42.6466,42.607,42.6466,10592.0
2022-08-01 12:40:00,43.04,43.09,43.03,43.07,16153.0,42.6466,42.6962,42.6367,42.6764,16153.0
2022-08-01 12:50:00,43.07,43.07,43.03,43.05,12536.0,42.6764,42.6764,42.6367,42.6565,12536.0
2022-08-01 13:00:00,43.05,43.05,43.0,43.03,24018.0,42.6565,42.6565,42.607,42.6367,24018.0
2022-08-01 13:10:00,43.02,43.03,42.97,42.97,10775.0,42.6268,42.6367,42.5773,42.5773,10775.0
2022-08-01 13:20:00,42.97,43.01,42.96,42.96,16602.0,42.5773,42.6169,42.5674,42.5674,16602.0
2022-08-01 13:30:00,42.96,42.99,42.95,42.98,40685.0,42.5674,42.5971,42.5575,42.5872,40685.0
2022-08-01 13:40:00,42.98,42.98,42.92,42.97,31489.0,42.5872,42.5872,42.5277,42.5773,31489.0
2022-08-01 13:50:00,42.97,42.98,42.96,42.98,10408.0,42.5773,42.5872,42.5674,42.5872,10408.0
2022-08-01 14:00:00,42.98,43.0,42.96,43.0,59064.0,42.5872,42.607,42.5674,42.607,59064.0
2022-08-01 14:10:00,43.0,43.01,42.97,42.98,28496.0,42.607,42.6169,42.5773,42.5872,28496.0
2022-08-01 14:20:00,42.98,43.0,42.97,42.98,11499.0,42.5872,42.607,42.5773,42.5872,11499.0
2022-08-01 14:30:00,42.98,43.0,42.96,42.97,38364.0,42.5872,42.607,42.5674,42.5773,38364.0
2022-08-01 14:40:00,42.97,42.99,42.92,42.93,53685.0,42.5773,42.5971,42.5277,42.5376,53685.0
2022-08-01 14:50:00,42.92,43.02,42.92,42.99,16160.0,42.5277,42.6268,42.5277,42.5971,16160.0
2022-08-01 15:00:00,42.98,43.0,42.96,43.0,21498.0,42.5872,42.607,42.5674,42.607,21498.0
2022-08-01 15:10:00,43.0,43.01,42.97,42.98,31417.0,42.607,42.6169,42.5773,42.5872,31417.0
2022-08-01 15:20:00,42.98,42.99,42.96,42.96,99828.0,42.5872,42.5971,42.5674,42.5674,99828.0
2022-08-01 15:30:00,42.97,42.99,42.96,42.96,38369.0,42.5773,42.5971,42.5674,42.5674,38369.0
2022-08-01 15:40:00,42.97,43.01,42.96,42.98,55461.0,42.5773,42.6169,42.5674,42.5872,55461.0
2022-08-01 15:50:00,42.98,43.0,42.94,42.99,163048.0,42.5872,42.607,42.5475,42.5971,163048.0
2022-08-02 09:30:00,43.2,43.33,43.17,43.26,248435.0,42.8052,42.934,42.7754,42.8646,248435.0
2022-08-02 09:40:00,43.27,43.32,43.19,43.21,111706.0,42.8745,42.9241,42.7953,42.8151,111706.0
2022-08-02 09:50:00,43.22,43.28,43.2,43.25,136642.0,42.825,42.8844,42.8052,42.8547,136642.0
2022-08-02 10:00:00,43.25,43.25,43.17,43.17,85102.0,42.8547,42.8547,42.7754,42.7754,85102.0
2022-08-02 10:10:00,43.17,43.26,43.13,43.24,201201.0,42.7754,42.8646,42.7358,42.8448,201201.0
2022-08-02 10:20:00,43.25,43.27,43.21,43.27,61982.0,42.8547,42.8745,42.8151,42.8745,61982.0
2022-08-02 10:30:00,43.28,43.3,43.21,43.25,60041.0,42.8844,42.9043,42.8151,42.8547,60041.0
2022-08-02 10:40:00,43.26,43.33,43.23,43.33,68443.0,42.8646,42.934,42.8349,42.934,68443.0
2022-08-02 10:50:00,43.34,43.4,43.31,43.32,74682.0,42.9439,43.0033,42.9142,42.9241,74682.0
2022-08-02 11:00:00,43.32,43.35,43.3,43.32,22368.0,42.9241,42.9538,42.9043,42.9241,22368.0
2022-08-02 11:10:00,43.31,43.31,43.27,43.31,22923.0,42.9142,42.9142,42.8745,42.9142,22923.0
2022-08-02 11:20:00,43.3,43.36,43.29,43.34,32530.0,42.9043,42.9637,42.8943,42.9439,32530.0
2022-08-02 11:30:00,43.34,43.39,43.27,43.37,43111.0,42.9439,42.9934,42.8745,42.9736,43111.0
2022-08-02 11:40:00,43.37,43.39,43.36,43.38,14872.0,42.9736,42.9934,42.9637,42.9835,14872.0
2022-08-02 11:50:00,43.37,43.37,43.33,43.34,15664.0,42.9736,42.9736,42.934,42.9439,15664.0
2022-08-02 12:00:00,43.34,43.39,43.34,43.38,31076.0,42.9439,42.9934,42.9439,42.9835,31076.0
2022-08-02 12:10:00,43.38,43.41,43.37,43.4,35382.0,42.9835,43.0132,42.9736,43.0033,35382.0
2022-08-02 12:20:00,43.41,43.44,43.41,43.44,54620.0,43.0132,43.043,43.0132,43.043,54620.0
2022-08-02 12:30:00,43.44,43.45,43.43,43.45,66828.0,43.043,43.0529,43.0331,43.0529,66828.0
2022-08-02 12:40:00,43.45,43.47,43.44,43.45,55542.0,43.0529,43.0727,43.043,43.0529,55542.0
2022-08-02 12:50:00,43.45,43.47,43.44,43.45,59704.0,43.0529,43.0727,43.043,43.0529,59704.0
2022-08-02 13:00:00,43.44,43.45,43.4,43.41,69257.0,43.043,43.0529,43.0033,43.0132,69257.0
2022-08-02 13:10:00,43.42,43.42,43.38,43.38,47968.0,43.0232,43.0232,42.9835,42.9835,47968.0
2022-08-02 13:20:00,43.38,43.39,43.28,43.29,60183.0,42.9835,42.9934,42.8844,42.8943,60183.0
2022-08-02 13:30:00,43.29,43.29,43.22,43.24,78388.0,42.8943,42.8943,42.825,42.8448,78388.0
2022-08-02 13:40:00,43.24,43.26,43.22,43.22,63631.0,42.8448,42.8646,42.825,42.825,63631.0
2022-08-02 13:50:00,43.22,43.26,43.21,43.26,80343.0,42.825,42.8646,42.8151,42.8646,80343.0
2022-08-02 14:00:00,43.26,43.3,43.23,43.3,132077.0,42.8646,42.9043,42.8349,42.9043,132077.0
2022-08-02 14:10:00,43.3,43.3,43.27,43.29,84508.0,42.9043,42.9043,42.8745,42.8943,84508.0
2022-08-02 14:20:00,43.29,43.32,43.28,43.31,98661.0,42.8943,42.9241,42.8844,42.9142,98661.0
2022-08-02 14:30:00,43.32,43.35,43.31,43.32,87037.0,42.9241,42.9538,42.9142,42.9241,87037.0
2022-08-02 14:40:00,43.32,43.35,43.3,43.34,130148.0,42.9241,42.9538,42.9043,42.9439,130148.0
2022-08-02 14:50:00,43.34,43.36,43.29,43.3,133074.0,42.9439,42.9637,42.8943,42.9043,133074.0
2022-08-02 15:00:00,43.31,43.34,43.31,43.32,134252.0,42.9142,42.9439,42.9142,42.9241,134252.0
2022-08-02 15:10:00,43.32,43.34,43.29,43.3,119723.0,42.9241,42.9439,42.8943,42.9043,119723.0
2022-08-02 15:20:00,43.3,43.34,43.29,43.34,106841.0,42.9043,42.9439,42.8943,42.9439,106841.0
2022-08-02 15:30:00,43.34,43.36,43.31,43.34,130365.0,42.9439,42.9637,42.9142,42.9439,130365.0
2022-08-02 15:40:00,43.35,43.36,43.32,43.34,226986.0,42.9538,42.9637,42.9241,42.9439,226986.0
2022-08-02 15:50:00,43.34,43.35,43.26,43.28,379202.0,42.9439,42.9538,42.8646,42.8844,379202.0
2022-08-03 09:30:00,43.07,43.11,43.0,43.08,156445.0,42.6764,42.716,42.607,42.6863,156445.0
2022-08-03 09:40:00,43.09,43.15,43.01,43.09,835135.0,42.6962,42.7556,42.6169,42.6962,835135.0
2022-08-03 09:50:00,43.09,43.11,43.06,43.1,55480.0,42.6962,42.716,42.6664,42.7061,55480.0
2022-08-03 10:00:00,43.09,43.09,42.95,43.06,115508.0,42.6962,42.6962,42.5575,42.6664,115508.0
2022-08-03 10:10:00,43.06,43.11,43.01,43.02,39503.0,42.6664,42.716,42.6169,42.6268,39503.0
2022-08-03 10:20:00,43.02,43.07,43.01,43.06,18136.0,42.6268,42.6764,42.6169,42.6664,18136.0
2022-08-03 10:30:00,43.06,43.07,43.0,43.05,30177.0,42.6664,42.6764,42.607,42.6565,30177.0
2022-08-03 10:40:00,43.04,43.08,43.01,43.08,28961.0,42.6466,42.6863,42.6169,42.6863,28961.0
2022-08-03 10:50:00,43.07,43.1,43.06,43.1,20162.0,42.6764,42.7061,42.6664,42.7061,20162.0
2022-08-03 11:00:00,43.1,43.12,43.08,43.11,204538.0,42.7061,42.7259,42.6863,42.716,204538.0
2022-08-03 11:10:00,43.1,43.13,43.09,43.1,18985.0,42.7061,42.7358,42.6962,42.7061,18985.0
2022-08-03 11:20:00,43.1,43.14,43.1,43.13,12920.0,42.7061,42.7457,42.7061,42.7358,12920.0
2022-08-03 11:30:00,43.13,43.15,43.12,43.14,21123.0,42.7358,42.7556,42.7259,42.7457,21123.0
2022-08-03 11:40:00,43.14,43.17,43.13,43.16,23561.0,42.7457,42.7754,42.7358,42.7655,23561.0
2022-08-03 11:50:00,43.15,43.18,43.13,43.18,9906.0,42.7556,42.7853,42.7358,42.7853,9906.0
2022-08-03 12:00:00,43.17,43.2,43.17,43.18,12190.0,42.7754,42.8052,42.7754,42.7853,12190.0
2022-08-03 12:10:00,43.17,43.19,43.15,43.18,11269.0,42.7754,42.7953,42.7556,42.7853,11269.0
2022-08-03 12:20:00,43.18,43.21,43.18,43.19,6612.0,42.7853,42.8151,42.7853,42.7953,6612.0
2022-08-03 12:30:00,43.19,43.24,43.18,43.19,86787.0,42.7953,42.8448,42.7853,42.7953,86787.0
2022-08-03 12:40:00,43.19,43.24,43.19,43.23,37885.0,42.7953,42.8448,42.7953,42.8349,37885.0
2022-08-03 12:50:00,43.24,43.25,43.23,43.23,11685.0,42.8448,42.8547,42.8349,42.8349,11685.0
2022-08-03 13:00:00,43.23,43.27,43.23,43.25,13637.0,42.8349,42.8745,42.8349,42.8547,13637.0
2022-08-03 13:10:00,43.25,43.26,43.23,43.24,18577.0,42.8547,42.8646,42.8349,42.8448,18577.0
2022-08-03 13:20:00,43.24,43.25,43.22,43.25,8258.0,42.8448,42.8547,42.825,42.8547,8258.0
2022-08-03 13:30:00,43.25,43.27,43.24,43.25,17650.0,42.8547,42.8745,42.8448,42.8547,17650.0
2022-08-03 13:40:00,43.24,43.24,43.23,43.23,20203.0,42.8448,42.8448,42.8349,42.8349,20203.0
2022-08-03 13:50:00,43.24,43.28,43.23,43.26,417334.0,42.8448,42.8844,42.8349,42.8646,417334.0
2022-08-03 14:00:00,43.25,43.27,43.24,43.25,24089.0,42.8547,42.8745,42.8448,42.8547,24089.0
2022-08-03 14:10:00,43.25,43.27,43.24,43.24,94931.0,42.8547,42.8745,42.8448,42.8448,94931.0
2022-08-03 14:20:00,43.25,43.27,43.24,43.25,80342.0,42.8547,42.8745,42.8448,42.8547,80342.0
2022-08-03 14:30:00,43.26,43.27,43.24,43.25,20734.0,42.8646,42.8745,42.8448,42.8547,20734.0
2022-08-03 14:40:00,43.25,43.26,43.21,43.26,26481.0,42.8547,42.8646,42.8151,42.8646,26481.0
2022-08-03 14:50:00,43.26,43.27,43.25,43.27,9343.0,42.8646,42.8745,42.8547,42.8745,9343.0
2022-08-03 15:00:00,43.27,43.3,43.26,43.27,58492.0,42.8745,42.9043,42.8646,42.8745,58492.0
2022-08-03 15:10:00,43.27,43.29,43.26,43.28,40192.0,42.8745,42.8943,42.8646,42.8844,40192.0
2022-08-03 15:20:00,43.28,43.3,43.27,43.3,21139.0,42.8844,42.9043,42.8745,42.9043,21139.0
2022-08-03 15:30:00,43.3,43.3,43.28,43.29,37391.0,42.9043,42.9043,42.8844,42.8943,37391.0
2022-08-03 15:40:00,43.29,43.32,43.29,43.3,79513.0,42.8943,42.9241,42.8943,42.9043,79513.0
2022-08-03 15:50:00,43.3,43.33,43.24,43.24,291283.0,42.9043,42.934,42.8448,42.8448,291283.0
2022-08-04 09:30:00,42.97,43.03,42.91,42.96,173860.0,42.5773,42.6367,42.5178,42.5674,173860.0
2022-08-04 09:40:00,42.96,43.05,42.95,43.03,94016.0,42.5674,42.6565,42.5575,42.6367,94016.0
2022-08-04 09:50:00,43.02,43.04,42.98,43.02,92018.0,42.6268,42.6466,42.5872,42.6268,92018.0
2022-08-04 10:00:00,43.02,43.07,43.01,43.06,102336.0,42.6268,42.6764,42.6169,42.6664,102336.0
2022-08-04 10:10:00,43.06,43.08,42.99,43.02,56618.0,42.6664,42.6863,42.5971,42.6268,56618.0
2022-08-04 10:20:00,43.01,43.02,42.98,43.01,49784.0,42.6169,42.6268,42.5872,42.6169,49784.0
2022-08-04 10:30:00,43.01,43.02,42.94,42.95,33780.0,42.6169,42.6268,42.5475,42.5575,33780.0
2022-08-04 10:40:00,42.95,42.99,42.93,42.98,71037.0,42.5575,42.5971,42.5376,42.5872,71037.0
2022-08-04 10:50:00,42.99,43.04,42.98,43.02,45852.0,42.5971,42.6466,42.5872,42.6268,45852.0
2022-08-04 11:00:00,43.03,43.04,43.0,43.02,22336.0,42.6367,42.6466,42.607,42.6268,22336.0
2022-08-04 11:10:00,43.02,43.04,42.97,43.02,28595.0,42.6268,42.6466,42.5773,42.6268,28595.0
2022-08-04 11:20:00,43.02,43.05,43.0,43.02,106822.0,42.6268,42.6565,42.607,42.6268,106822.0
2022-08-04 11:30:00,43.02,43.04,42.99,42.99,80856.0,42.6268,42.6466,42.5971,42.5971,80856.0
2022-08-04 11:40:00,42.99,43.05,42.99,43.05,38316.0,42.5971,42.6565,42.5971,42.6565,38316.0
2022-08-04 11:50:00,43.05,43.09,43.05,43.07,44506.0,42.6565,42.6962,42.6565,42.6764,44506.0
2022-08-04 12:00:00,43.08,43.1,43.06,43.06,25056.0,42.6863,42.7061,42.6664,42.6664,25056.0
2022-08-04 12:10:00,43.06,43.09,43.06,43.06,49457.0,42.6664,42.6962,42.6664,42.6664,49457.0
2022-08-04 12:20:00,43.06,43.11,43.06,43.09,69627.0,42.6664,42.716,42.6664,42.6962,69627.0
2022-08-04 12:30:00,43.09,43.09,43.06,43.07,32356.0,42.6962,42.6962,42.6664,42.6764,32356.0
2022-08-04 12:40:00,43.07,43.07,43.01,43.01,60314.0,42.6764,42.6764,42.6169,42.6169,60314.0
2022-08-04 12:50:00,43.02,43.04,43.01,43.02,19643.0,42.6268,42.6466,42.6169,42.6268,19643.0
2022-08-04 13:00:00,43.02,43.04,43.0,43.04,31227.0,42.6268,42.6466,42.607,42.6466,31227.0
2022-08-04 13:10:00,43.03,43.06,43.03,43.05,26497.0,42.6367,42.6664,42.6367,42.6565,26497.0
2022-08-04 13:20:00,43.05,43.07,43.03,43.07,32233.0,42.6565,42.6764,42.6367,42.6764,32233.0
2022-08-04 13:30:00,43.06,43.08,43.05,43.08,30473.0,42.6664,42.6863,42.6565,42.6863,30473.0
2022-08-04 13:40:00,43.07,43.07,43.04,43.07,57134.0,42.6764,42.6764,42.6466,42.6764,57134.0
2022-08-04 13:50:00,43.07,43.07,43.03,43.05,54886.0,42.6764,42.6764,42.6367,42.6565,54886.0
2022-08-04 14:00:00,43.05,43.06,43.04,43.05,24400.0,42.6565,42.6664,42.6466,42.6565,24400.0
2022-08-04 14:10:00,43.05,43.06,43.03,43.06,28728.0,42.6565,42.6664,42.6367,42.6664,28728.0
2022-08-04 14:20:00,43.06,43.08,43.05,43.07,26350.0,42.6664,42.6863,42.6565,42.6764,26350.0
2022-08-04 14:30:00,43.08,43.08,43.04,43.07,42429.0,42.6863,42.6863,42.6466,42.6764,42429.0
2022-08-04 14:40:00,43.06,43.07,43.04,43.07,27595.0,42.6664,42.6764,42.6466,42.6764,27595.0
2022-08-04 14:50:00,43.07,43.08,43.06,43.08,28214.0,42.6764,42.6863,42.6664,42.6863,28214.0
2022-08-04 15:00:00,43.08,43.09,43.07,43.09,18145.0,42.6863,42.6962,42.6764,42.6962,18145.0
2022-08-04 15:10:00,43.09,43.11,43.08,43.11,13365.0,42.6962,42.716,42.6863,42.716,13365.0
2022-08-04 15:20:00,43.11,43.11,43.06,43.09,108841.0,42.716,42.716,42.6664,42.6962,108841.0
2022-08-04 15:30:00,43.09,43.09,43.04,43.05,38404.0,42.6962,42.6962,42.6466,42.6565,38404.0
2022-08-04 15:40:00,43.05,43.05,43.01,43.01,57838.0,42.6565,42.6565,42.6169,42.6169,57838.0
2022-08-04 15:50:00,43.01,43.07,43.01,43.06,253810.0,42.6169,42.6764,42.6169,42.6664,253810.0
2022-08-05 09:30:00,42.7,42.7,42.59,42.66,108404.0,42.3097,42.3097,42.2007,42.2701,108404.0
2022-08-05 09:40:00,42.66,42.72,42.64,42.72,35057.0,42.2701,42.3296,42.2503,42.3296,35057.0
2022-08-05 09:50:00,42.72,42.77,42.71,42.77,41421.0,42.3296,42.3791,42.3196,42.3791,41421.0
2022-08-05 10:00:00,42.77,42.81,42.74,42.81,118687.0,42.3791,42.4187,42.3494,42.4187,118687.0
2022-08-05 10:10:00,42.8,42.86,42.79,42.83,36245.0,42.4088,42.4683,42.3989,42.4385,36245.0
2022-08-05 10:20:00,42.84,42.88,42.84,42.85,21251.0,42.4485,42.4881,42.4485,42.4584,21251.0
2022-08-05 10:30:00,42.86,42.89,42.84,42.88,7214.0,42.4683,42.498,42.4485,42.4881,7214.0
2022-08-05 10:40:00,42.89,42.89,42.86,42.87,13796.0,42.498,42.498,42.4683,42.4782,13796.0
2022-08-05 10:50:00,42.86,42.88,42.84,42.87,22222.0,42.4683,42.4881,42.4485,42.4782,22222.0
2022-08-05 11:00:00,42.86,42.86,42.8,42.84,50832.0,42.4683,42.4683,42.4088,42.4485,50832.0
2022-08-05 11:10:00,42.84,42.84,42.78,42.8,27647.0,42.4485,42.4485,42.389,42.4088,27647.0
2022-08-05 11:20:00,42.8,42.81,42.69,42.69,73325.0,42.4088,42.4187,42.2998,42.2998,73325.0
2022-08-05 11:30:00,42.7,42.74,42.7,42.7,53485.0,42.3097,42.3494,42.3097,42.3097,53485.0
2022-08-05 11:40:00,42.7,42.7,42.67,42.68,66972.0,42.3097,42.3097,42.28,42.2899,66972.0
2022-08-05 11:50:00,42.68,42.71,42.68,42.71,16269.0,42.2899,42.3196,42.2899,42.3196,16269.0
2022-08-05 12:00:00,42.71,42.75,42.71,42.73,64358.0,42.3196,42.3593,42.3196,42.3395,64358.0
2022-08-05 12:10:00,42.73,42.78,42.72,42.75,22490.0,42.3395,42.389,42.3296,42.3593,22490.0
2022-08-05 12:20:00,42.74,42.75,42.72,42.73,11248.0,42.3494,42.3593,42.3296,42.3395,11248.0
2022-08-05 12:30:00,42.73,42.73,42.71,42.73,4488.0,42.3395,42.3395,42.3196,42.3395,4488.0
2022-08-05 12:40:00,42.72,42.78,42.72,42.77,11018.0,42.3296,42.389,42.3296,42.3791,11018.0
2022-08-05 12:50:00,42.77,42.79,42.77,42.79,5603.0,42.3791,42.3989,42.3791,42.3989,5603.0
2022-08-05 13:00:00,42.78,42.81,42.77,42.8,16759.0,42.389,42.4187,42.3791,42.4088,16759.0
2022-08-05 13:10:00,42.81,42.83,42.8,42.8,7743.0,42.4187,42.4385,42.4088,42.4088,7743.0
2022-08-05 13:20:00,42.8,42.82,42.78,42.79,33151.0,42.4088,42.4286,42.389,42.3989,33151.0
2022-08-05 13:30:00,42.79,42.82,42.79,42.8,8035.0,42.3989,42.4286,42.3989,42.4088,8035.0
2022-08-05 13:40:00,42.81,42.82,42.8,42.8,11764.0,42.4187,42.4286,42.4088,42.4088,11764.0
2022-08-05 13:50:00,42.8,42.8,42.77,42.78,8246.0,42.4088,42.4088,42.3791,42.389,8246.0
2022-08-05 14:00:00,42.79,42.79,42.76,42.76,5702.0,42.3989,42.3989,42.3692,42.3692,5702.0
2022-08-05 14:10:00,42.76,42.77,42.75,42.77,3434.0,42.3692,42.3791,42.3593,42.3791,3434.0
2022-08-05 14:20:00,42.77,42.77,42.74,42.74,4303.0,42.3791,42.3791,42.3494,42.3494,4303.0
2022-08-05 14:30:00,42.73,42.76,42.73,42.75,7907.0,42.3395,42.3692,42.3395,42.3593,7907.0
2022-08-05 14:40:00,42.75,42.77,42.74,42.75,9080.0,42.3593,42.3791,42.3494,42.3593,9080.0
2022-08-05 14:50:00,42.75,42.77,42.73,42.74,13489.0,42.3593,42.3791,42.3395,42.3494,13489.0
2022-08-05 15:00:00,42.74,42.77,42.74,42.75,8132.0,42.3494,42.3791,42.3494,42.3593,8132.0
2022-08-05 15:10:00,42.75,42.79,42.75,42.77,23941.0,42.3593,42.3989,42.3593,42.3791,23941.0
2022-08-05 15:20:00,42.77,42.79,42.77,42.79,34735.0,42.3791,42.3989,42.3791,42.3989,34735.0
2022-08-05 15:30:00,42.79,42.8,42.78,42.79,29373.0,42.3989,42.4088,42.389,42.3989,29373.0
2022-08-05 15:40:00,42.79,42.81,42.78,42.79,101274.0,42.3989,42.4187,42.389,42.3989,101274.0
2022-08-05 15:50:00,42.79,42.83,42.77,42.83,116710.0,42.3989,42.4385,42.3791,42.4385,116710.0
2022-08-08 09:30:00,43.17,43.23,43.1,43.21,129538.0,42.7754,42.8349,42.7061,42.8151,129538.0
2022-08-08 09:40:00,43.2,43.28,43.18,43.28,201165.0,42.8052,42.8844,42.7853,42.8844,201165.0
2022-08-08 09:50:00,43.28,43.31,43.26,43.27,237635.0,42.8844,42.9142,42.8646,42.8745,237635.0
2022-08-08 10:00:00,43.27,43.3,43.25,43.27,107587.0,42.8745,42.9043,42.8547,42.8745,107587.0
2022-08-08 10:10:00,43.26,43.27,43.25,43.25,109177.0,42.8646,42.8745,42.8547,42.8547,109177.0
2022-08-08 10:20:00,43.25,43.27,43.22,43.25,115016.0,42.8547,42.8745,42.825,42.8547,115016.0
2022-08-08 10:30:00,43.25,43.29,43.24,43.29,59357.0,42.8547,42.8943,42.8448,42.8943,59357.0
2022-08-08 10:40:00,43.29,43.3,43.25,43.26,43557.0,42.8943,42.9043,42.8547,42.8646,43557.0
2022-08-08 10:50:00,43.26,43.29,43.25,43.27,43940.0,42.8646,42.8943,42.8547,42.8745,43940.0
2022-08-08 11:00:00,43.27,43.29,43.26,43.27,31457.0,42.8745,42.8943,42.8646,42.8745,31457.0
2022-08-08 11:10:00,43.26,43.27,43.21,43.22,49258.0,42.8646,42.8745,42.8151,42.825,49258.0
2022-08-08 11:20:00,43.22,43.24,43.22,43.22,15884.0,42.825,42.8448,42.825,42.825,15884.0
2022-08-08 11:30:00,43.23,43.25,43.18,43.18,30214.0,42.8349,42.8547,42.7853,42.7853,30214.0
2022-08-08 11:40:00,43.17,43.17,43.1,43.13,160126.0,42.7754,42.7754,42.7061,42.7358,160126.0
2022-08-08 11:50:00,43.13,43.17,43.12,43.15,30468.0,42.7358,42.7754,42.7259,42.7556,30468.0
2022-08-08 12:00:00,43.16,43.17,43.12,43.13,23318.0,42.7655,42.7754,42.7259,42.7358,23318.0
2022-08-08 12:10:00,43.14,43.15,43.08,43.09,89921.0,42.7457,42.7556,42.6863,42.6962,89921.0
2022-08-08 12:20:00,43.1,43.14,43.09,43.11,26641.0,42.7061,42.7457,42.6962,42.716,26641.0
2022-08-08 12:30:00,43.11,43.12,43.07,43.09,39539.0,42.716,42.7259,42.6764,42.6962,39539.0
2022-08-08 12:40:00,43.09,43.13,43.08,43.13,19369.0,42.6962,42.7358,42.6863,42.7358,19369.0
2022-08-08 12:50:00,43.12,43.14,43.11,43.13,21858.0,42.7259,42.7457,42.716,42.7358,21858.0
2022-08-08 13:00:00,43.13,43.14,43.11,43.13,17100.0,42.7358,42.7457,42.716,42.7358,17100.0
2022-08-08 13:10:00,43.14,43.17,43.13,43.16,18834.0,42.7457,42.7754,42.7358,42.7655,18834.0
2022-08-08 13:20:00,43.16,43.17,43.12,43.14,18896.0,42.7655,42.7754,42.7259,42.7457,18896.0
2022-08-08 13:30:00,43.14,43.16,43.13,43.14,10103.0,42.7457,42.7655,42.7358,42.7457,10103.0
2022-08-08 13:40:00,43.14,43.17,43.13,43.15,13116.0,42.7457,42.7754,42.7358,42.7556,13116.0
2022-08-08 13:50:00,43.16,43.18,43.14,43.18,15335.0,42.7655,42.7853,42.7457,42.7853,15335.0
2022-08-08 14:00:00,43.18,43.18,43.1,43.13,39598.0,42.7853,42.7853,42.7061,42.7358,39598.0
2022-08-08 14:10:00,43.13,43.14,43.09,43.1,28414.0,42.7358,42.7457,42.6962,42.7061,28414.0
2022-08-08 14:20:00,43.09,43.1,43.08,43.09,16280.0,42.6962,42.7061,42.6863,42.6962,16280.0
2022-08-08 14:30:00,43.09,43.1,43.07,43.08,74678.0,42.6962,42.7061,42.6764,42.6863,74678.0
2022-08-08 14:40:00,43.08,43.1,43.07,43.08,60988.0,42.6863,42.7061,42.6764,42.6863,60988.0
2022-08-08 14:50:00,43.08,43.1,43.06,43.09,33018.0,42.6863,42.7061,42.6664,42.6962,33018.0
2022-08-08 15:00:00,43.09,43.1,43.09,43.09,18603.0,42.6962,42.7061,42.6962,42.6962,18603.0
2022-08-08 15:10:00,43.09,43.11,43.04,43.06,166843.0,42.6962,42.716,42.6466,42.6664,166843.0
2022-08-08 15:20:00,43.06,43.1,43.06,43.09,55687.0,42.6664,42.7061,42.6664,42.6962,55687.0
2022-08-08 15:30:00,43.09,43.12,43.07,43.1,140215.0,42.6962,42.7259,42.6764,42.7061,140215.0
2022-08-08 15:40:00,43.11,43.13,43.1,43.12,56324.0,42.716,42.7358,42.7061,42.7259,56324.0
2022-08-08 15:50:00,43.12,43.14,43.09,43.11,209904.0,42.7259,42.7457,42.6962,42.716,209904.0
2022-08-09 09:30:00,43.05,43.07,43.0,43.04,149662.0,42.6565,42.6764,42.607,42.6466,149662.0
2022-08-09 09:40:00,43.04,43.07,43.01,43.05,59763.0,42.6466,42.6764,42.6169,42.6565,59763.0
2022-08-09 09:50:00,43.06,43.08,42.99,43.02,57729.0,42.6664,42.6863,42.5971,42.6268,57729.0
2022-08-09 10:00:00,43.02,43.02,42.98,42.98,36167.0,42.6268,42.6268,42.5872,42.5872,36167.0
2022-08-09 10:10:00,42.98,42.99,42.96,42.98,49932.0,42.5872,42.5971,42.5674,42.5872,49932.0
2022-08-09 10:20:00,42.99,42.99,42.95,42.98,39893.0,42.5971,42.5971,42.5575,42.5872,39893.0
2022-08-09 10:30:00,42.98,42.99,42.95,42.97,44273.0,42.5872,42.5971,42.5575,42.5773,44273.0
2022-08-09 10:40:00,42.97,43.0,42.97,42.99,18562.0,42.5773,42.607,42.5773,42.5971,18562.0
2022-08-09 10:50:00,43.0,43.0,42.96,42.97,32619.0,42.607,42.607,42.5674,42.5773,32619.0
2022-08-09 11:00:00,42.98,42.98,42.93,42.95,40146.0,42.5872,42.5872,42.5376,42.5575,40146.0
2022-08-09 11:10:00,42.95,43.01,42.94,43.0,98097.0,42.5575,42.6169,42.5475,42.607,98097.0
2022-08-09 11:20:00,43.0,43.02,42.99,43.0,27757.0,42.607,42.6268,42.5971,42.607,27757.0
2022-08-09 11:30:00,42.99,43.01,42.97,42.99,32237.0,42.5971,42.6169,42.5773,42.5971,32237.0
2022-08-09 11:40:00,42.99,43.0,42.98,42.99,23059.0,42.5971,42.607,42.5872,42.5971,23059.0
2022-08-09 11:50:00,42.99,43.01,42.96,42.98,39111.0,42.5971,42.6169,42.5674,42.5872,39111.0
2022-08-09 12:00:00,42.98,42.99,42.95,42.96,19740.0,42.5872,42.5971,42.5575,42.5674,19740.0
2022-08-09 12:10:00,42.95,42.95,42.93,42.94,10126.0,42.5575,42.5575,42.5376,42.5475,10126.0
2022-08-09 12:20:00,42.94,42.95,42.92,42.93,7736.0,42.5475,42.5575,42.5277,42.5376,7736.0
2022-08-09 12:30:00,42.92,42.94,42.92,42.93,7523.0,42.5277,42.5475,42.5277,42.5376,7523.0
2022-08-09 12:40:00,42.93,42.93,42.91,42.92,40010.0,42.5376,42.5376,42.5178,42.5277,40010.0
2022-08-09 12:50:00,42.92,42.92,42.91,42.92,14123.0,42.5277,42.5277,42.5178,42.5277,14123.0
2022-08-09 13:00:00,42.93,42.95,42.92,42.93,9247.0,42.5376,42.5575,42.5277,42.5376,9247.0
2022-08-09 13:10:00,42.93,42.95,42.92,42.94,55494.0,42.5376,42.5575,42.5277,42.5475,55494.0
2022-08-09 13:20:00,42.94,42.94,42.92,42.93,39358.0,42.5475,42.5475,42.5277,42.5376,39358.0
2022-08-09 13:30:00,42.93,42.95,42.93,42.93,6329.0,42.5376,42.5575,42.5376,42.5376,6329.0
2022-08-09 13:40:00,42.92,42.93,42.91,42.93,11743.0,42.5277,42.5376,42.5178,42.5376,11743.0
2022-08-09 13:50:00,42.93,42.96,42.93,42.96,31959.0,42.5376,42.5674,42.5376,42.5674,31959.0
2022-08-09 14:00:00,42.96,42.97,42.95,42.97,14719.0,42.5674,42.5773,42.5575,42.5773,14719.0
2022-08-09 14:10:00,42.96,42.97,42.92,42.93,16608.0,42.5674,42.5773,42.5277,42.5376,16608.0
2022-08-09 14:20:00,42.92,42.93,42.91,42.92,15736.0,42.5277,42.5376,42.5178,42.5277,15736.0
2022-08-09 14:30:00,42.92,42.93,42.91,42.93,72296.0,42.5277,42.5376,42.5178,42.5376,72296.0
2022-08-09 14:40:00,42.92,42.94,42.91,42.94,21990.0,42.5277,42.5475,42.5178,42.5475,21990.0
2022-08-09 14:50:00,42.94,42.97,42.93,42.95,32425.0,42.5475,42.5773,42.5376,42.5575,32425.0
2022-08-09 15:00:00,42.94,42.96,42.93,42.95,47555.0,42.5475,42.5674,42.5376,42.5575,47555.0
2022-08-09 15:10:00,42.94,42.96,42.93,42.95,43934.0,42.5475,42.5674,42.5376,42.5575,43934.0
2022-08-09 15:20:00,42.95,42.98,42.95,42.97,18350.0,42.5575,42.5872,42.5575,42.5773,18350.0
2022-08-09 15:30:00,42.96,42.98,42.96,42.96,30990.0,42.5674,42.5872,42.5674,42.5674,30990.0
2022-08-09 15:40:00,42.97,42.98,42.92,42.96,139925.0,42.5773,42.5872,42.5277,42.5674,139925.0
2022-08-09 15:50:00,42.96,42.96,42.92,42.96,156163.0,42.5674,42.5674,42.5277,42.5674,156163.0
2022-08-10 09:30:00,43.64,43.65,43.43,43.46,63469.0,43.2411,43.2511,43.0331,43.0628,63469.0
2022-08-10 09:40:00,43.46,43.54,43.44,43.54,38089.0,43.0628,43.1421,43.043,43.1421,38089.0
2022-08-10 09:50:00,43.55,43.56,43.51,43.54,75179.0,43.152,43.1619,43.1123,43.1421,75179.0
2022-08-10 10:00:00,43.55,43.62,43.54,43.62,40200.0,43.152,43.2213,43.1421,43.2213,40200.0
2022-08-10 10:10:00,43.62,43.63,43.55,43.55,45796.0,43.2213,43.2312,43.152,43.152,45796.0
2022-08-10 10:20:00,43.54,43.62,43.52,43.62,27135.0,43.1421,43.2213,43.1222,43.2213,27135.0
2022-08-10 10:30:00,43.63,43.69,43.61,43.69,10953.0,43.2312,43.2907,43.2114,43.2907,10953.0
2022-08-10 10:40:00,43.68,43.71,43.67,43.67,17482.0,43.2808,43.3105,43.2709,43.2709,17482.0
2022-08-10 10:50:00,43.69,43.73,43.68,43.71,18632.0,43.2907,43.3303,43.2808,43.3105,18632.0
2022-08-10 11:00:00,43.72,43.76,43.71,43.73,54858.0,43.3204,43.36,43.3105,43.3303,54858.0
2022-08-10 11:10:00,43.73,43.73,43.68,43.69,11873.0,43.3303,43.3303,43.2808,43.2907,11873.0
2022-08-10 11:20:00,43.7,43.73,43.69,43.72,16824.0,43.3006,43.3303,43.2907,43.3204,16824.0
2022-08-10 11:30:00,43.72,43.74,43.68,43.69,20294.0,43.3204,43.3402,43.2808,43.2907,20294.0
2022-08-10 11:40:00,43.69,43.73,43.68,43.71,36203.0,43.2907,43.3303,43.2808,43.3105,36203.0
2022-08-10 11:50:00,43.72,43.72,43.69,43.71,37628.0,43.3204,43.3204,43.2907,43.3105,37628.0
2022-08-10 12:00:00,43.71,43.72,43.7,43.71,11357.0,43.3105,43.3204,43.3006,43.3105,11357.0
2022-08-10 12:10:00,43.72,43.73,43.68,43.68,10440.0,43.3204,43.3303,43.2808,43.2808,10440.0
2022-08-10 12:20:00,43.68,43.68,43.66,43.68,10855.0,43.2808,43.2808,43.261,43.2808,10855.0
2022-08-10 12:30:00,43.68,43.68,43.67,43.68,6670.0,43.2808,43.2808,43.2709,43.2808,6670.0
2022-08-10 12:40:00,43.68,43.69,43.66,43.68,16133.0,43.2808,43.2907,43.261,43.2808,16133.0
2022-08-10 12:50:00,43.68,43.7,43.67,43.69,25389.0,43.2808,43.3006,43.2709,43.2907,25389.0
2022-08-10 13:00:00,43.7,43.72,43.68,43.72,20413.0,43.3006,43.3204,43.2808,43.3204,20413.0
2022-08-10 13:10:00,43.72,43.73,43.72,43.73,7764.0,43.3204,43.3303,43.3204,43.3303,7764.0
2022-08-10 13:20:00,43.73,43.73,43.68,43.69,22463.0,43.3303,43.3303,43.2808,43.2907,22463.0
2022-08-10 13:30:00,43.69,43.7,43.67,43.7,9950.0,43.2907,43.3006,43.2709,43.3006,9950.0
2022-08-10 13:40:00,43.69,43.73,43.69,43.73,8667.0,43.2907,43.3303,43.2907,43.3303,8667.0
2022-08-10 13:50:00,43.73,43.73,43.7,43.7,11760.0,43.3303,43.3303,43.3006,43.3006,11760.0
2022-08-10 14:00:00,43.7,43.72,43.69,43.71,12540.0,43.3006,43.3204,43.2907,43.3105,12540.0
2022-08-10 14:10:00,43.71,43.71,43.69,43.69,10036.0,43.3105,43.3105,43.2907,43.2907,10036.0
2022-08-10 14:20:00,43.7,43.71,43.67,43.68,11973.0,43.3006,43.3105,43.2709,43.2808,11973.0
2022-08-10 14:30:00,43.68,43.69,43.66,43.68,27359.0,43.2808,43.2907,43.261,43.2808,27359.0
2022-08-10 14:40:00,43.68,43.69,43.66,43.66,51632.0,43.2808,43.2907,43.261,43.261,51632.0
2022-08-10 14:50:00,43.66,43.68,43.65,43.67,15440.0,43.261,43.2808,43.2511,43.2709,15440.0
2022-08-10 15:00:00,43.67,43.69,43.66,43.66,19104.0,43.2709,43.2907,43.261,43.261,19104.0
2022-08-10 15:10:00,43.67,43.7,43.66,43.7,12818.0,43.2709,43.3006,43.261,43.3006,12818.0
2022-08-10 15:20:00,43.7,43.73,43.69,43.72,35117.0,43.3006,43.3303,43.2907,43.3204,35117.0
2022-08-10 15:30:00,43.72,43.75,43.71,43.75,43826.0,43.3204,43.3501,43.3105,43.3501,43826.0
2022-08-10 15:40:00,43.75,43.77,43.74,43.75,71443.0,43.3501,43.37,43.3402,43.3501,71443.0
2022-08-10 15:50:00,43.75,43.77,43.71,43.75,251375.0,43.3501,43.37,43.3105,43.3501,251375.0
2022-08-11 09:30:00,43.41,43.45,43.34,43.45,169974.0,43.0132,43.0529,42.9439,43.0529,169974.0
2022-08-11 09:40:00,43.45,43.51,43.43,43.5,156247.0,43.0529,43.1123,43.0331,43.1024,156247.0
2022-08-11 09:50:00,43.5,43.53,43.49,43.52,71377.0,43.1024,43.1321,43.0925,43.1222,71377.0
2022-08-11 10:00:00,43.52,43.56,43.52,43.54,55624.0,43.1222,43.1619,43.1222,43.1421,55624.0
2022-08-11 10:10:00,43.54,43.57,43.54,43.57,31320.0,43.1421,43.1718,43.1421,43.1718,31320.0
2022-08-11 10:20:00,43.57,43.57,43.52,43.54,122182.0,43.1718,43.1718,43.1222,43.1421,122182.0
2022-08-11 10:30:00,43.54,43.58,43.53,43.56,41482.0,43.1421,43.1817,43.1321,43.1619,41482.0
2022-08-11 10:40:00,43.56,43.57,43.5,43.5,47597.0,43.1619,43.1718,43.1024,43.1024,47597.0
2022-08-11 10:50:00,43.5,43.51,43.48,43.48,63615.0,43.1024,43.1123,43.0826,43.0826,63615.0
2022-08-11 11:00:00,43.48,43.51,43.39,43.39,80651.0,43.0826,43.1123,42.9934,42.9934,80651.0
2022-08-11 11:10:00,43.39,43.4,43.34,43.34,34325.0,42.9934,43.0033,42.9439,42.9439,34325.0
2022-08-11 11:20:00,43.35,43.37,43.33,43.37,19477.0,42.9538,42.9736,42.934,42.9736,19477.0
2022-08-11 11:30:00,43.36,43.37,43.35,43.36,35633.0,42.9637,42.9736,42.9538,42.9637,35633.0
2022-08-11 11:40:00,43.36,43.41,43.36,43.38,22249.0,42.9637,43.0132,42.9637,42.9835,22249.0
2022-08-11 11:50:00,43.38,43.39,43.35,43.39,16617.0,42.9835,42.9934,42.9538,42.9934,16617.0
2022-08-11 12:00:00,43.38,43.39,43.35,43.36,17592.0,42.9835,42.9934,42.9538,42.9637,17592.0
2022-08-11 12:10:00,43.36,43.39,43.34,43.38,18734.0,42.9637,42.9934,42.9439,42.9835,18734.0
2022-08-11 12:20:00,43.37,43.39,43.35,43.39,10445.0,42.9736,42.9934,42.9538,42.9934,10445.0
2022-08-11 12:30:00,43.39,43.41,43.38,43.39,18483.0,42.9934,43.0132,42.9835,42.9934,18483.0
2022-08-11 12:40:00,43.38,43.38,43.35,43.38,27997.0,42.9835,42.9835,42.9538,42.9835,27997.0
2022-08-11 12:50:00,43.37,43.39,43.37,43.37,8106.0,42.9736,42.9934,42.9736,42.9736,8106.0
2022-08-11 13:00:00,43.37,43.38,43.34,43.35,100749.0,42.9736,42.9835,42.9439,42.9538,100749.0
2022-08-11 13:10:00,43.35,43.4,43.35,43.39,34582.0,42.9538,43.0033,42.9538,42.9934,34582.0
2022-08-11 13:20:00,43.39,43.41,43.37,43.38,31044.0,42.9934,43.0132,42.9736,42.9835,31044.0
2022-08-11 13:30:00,43.38,43.4,43.35,43.39,71192.0,42.9835,43.0033,42.9538,42.9934,71192.0
2022-08-11 13:40:00,43.39,43.4,43.36,43.37,46981.0,42.9934,43.0033,42.9637,42.9736,46981.0
2022-08-11 13:50:00,43.37,43.37,43.35,43.36,43322.0,42.9736,42.9736,42.9538,42.9637,43322.0
2022-08-11 14:00:00,43.36,43.36,43.32,43.33,66573.0,42.9637,42.9637,42.9241,42.934,66573.0
2022-08-11 14:10:00,43.33,43.33,43.29,43.32,43383.0,42.934,42.934,42.8943,42.9241,43383.0
2022-08-11 14:20:00,43.31,43.32,43.3,43.32,41394.0,42.9142,42.9241,42.9043,42.9241,41394.0
2022-08-11 14:30:00,43.32,43.32,43.28,43.29,33687.0,42.9241,42.9241,42.8844,42.8943,33687.0
2022-08-11 14:40:00,43.29,43.3,43.26,43.27,29320.0,42.8943,42.9043,42.8646,42.8745,29320.0
2022-08-11 14:50:00,43.27,43.27,43.23,43.26,65176.0,42.8745,42.8745,42.8349,42.8646,65176.0
2022-08-11 15:00:00,43.25,43.25,43.22,43.23,68981.0,42.8547,42.8547,42.825,42.8349,68981.0
2022-08-11 15:10:00,43.24,43.25,43.21,43.25,53499.0,42.8448,42.8547,42.8151,42.8547,53499.0
2022-08-11 15:20:00,43.25,43.27,43.24,43.26,37924.0,42.8547,42.8745,42.8448,42.8646,37924.0
2022-08-11 15:30:00,43.27,43.29,43.25,43.26,65967.0,42.8745,42.8943,42.8547,42.8646,65967.0
2022-08-11 15:40:00,43.26,43.27,43.24,43.27,90011.0,42.8646,42.8745,42.8448,42.8745,90011.0
2022-08-11 15:50:00,43.27,43.28,43.25,43.27,317670.0,42.8745,42.8844,42.8547,42.8745,317670.0
2022-08-12 09:30:00,43.47,43.47,43.4,43.44,82259.0,43.0727,43.0727,43.0033,43.043,82259.0
2022-08-12 09:40:00,43.44,43.48,43.41,43.43,30768.0,43.043,43.0826,43.0132,43.0331,30768.0
2022-08-12 09:50:00,43.43,43.48,43.43,43.47,35449.0,43.0331,43.0826,43.0331,43.0727,35449.0
2022-08-12 10:00:00,43.47,43.47,43.37,43.43,214661.0,43.0727,43.0727,42.9736,43.0331,214661.0
2022-08-12 10:10:00,43.44,43.5,43.43,43.5,21407.0,43.043,43.1024,43.0331,43.1024,21407.0
2022-08-12 10:20:00,43.5,43.51,43.47,43.5,33342.0,43.1024,43.1123,43.0727,43.1024,33342.0
2022-08-12 10:30:00,43.49,43.54,43.48,43.49,31212.0,43.0925,43.1421,43.0826,43.0925,31212.0
2022-08-12 10:40:00,43.47,43.49,43.46,43.48,8230.0,43.0727,43.0925,43.0628,43.0826,8230.0
2022-08-12 10:50:00,43.48,43.5,43.46,43.5,10133.0,43.0826,43.1024,43.0628,43.1024,10133.0
2022-08-12 11:00:00,43.49,43.52,43.48,43.5,40228.0,43.0925,43.1222,43.0826,43.1024,40228.0
2022-08-12 11:10:00,43.5,43.54,43.49,43.52,18139.0,43.1024,43.1421,43.0925,43.1222,18139.0
2022-08-12 11:20:00,43.53,43.54,43.52,43.54,17402.0,43.1321,43.1421,43.1222,43.1421,17402.0
2022-08-12 11:30:00,43.54,43.54,43.49,43.5,44384.0,43.1421,43.1421,43.0925,43.1024,44384.0
2022-08-12 11:40:00,43.5,43.52,43.48,43.5,20801.0,43.1024,43.1222,43.0826,43.1024,20801.0
2022-08-12 11:50:00,43.5,43.52,43.48,43.51,22331.0,43.1024,43.1222,43.0826,43.1123,22331.0
2022-08-12 12:00:00,43.51,43.53,43.5,43.52,12540.0,43.1123,43.1321,43.1024,43.1222,12540.0
2022-08-12 12:10:00,43.52,43.53,43.51,43.52,5498.0,43.1222,43.1321,43.1123,43.1222,5498.0
2022-08-12 12:20:00,43.52,43.53,43.51,43.53,2090.0,43.1222,43.1321,43.1123,43.1321,2090.0
2022-08-12 12:30:00,43.53,43.54,43.52,43.54,12820.0,43.1321,43.1421,43.1222,43.1421,12820.0
2022-08-12 12:40:00,43.54,43.55,43.53,43.55,2934.0,43.1421,43.152,43.1321,43.152,2934.0
2022-08-12 12:50:00,43.55,43.55,43.53,43.54,5762.0,43.152,43.152,43.1321,43.1421,5762.0
2022-08-12 13:00:00,43.54,43.57,43.53,43.57,17724.0,43.1421,43.1718,43.1321,43.1718,17724.0
2022-08-12 13:10:00,43.56,43.56,43.54,43.55,3564.0,43.1619,43.1619,43.1421,43.152,3564.0
2022-08-12 13:20:00,43.55,43.56,43.55,43.55,3065.0,43.152,43.1619,43.152,43.152,3065.0
2022-08-12 13:30:00,43.56,43.56,43.54,43.55,16115.0,43.1619,43.1619,43.1421,43.152,16115.0
2022-08-12 13:40:00,43.55,43.56,43.54,43.55,3439.0,43.152,43.1619,43.1421,43.152,3439.0
2022-08-12 13:50:00,43.56,43.58,43.55,43.56,15043.0,43.1619,43.1817,43.152,43.1619,15043.0
2022-08-12 14:00:00,43.57,43.57,43.55,43.57,10912.0,43.1718,43.1718,43.152,43.1718,10912.0
2022-08-12 14:10:00,43.57,43.61,43.56,43.61,173237.0,43.1718,43.2114,43.1619,43.2114,173237.0
2022-08-12 14:20:00,43.61,43.63,43.61,43.61,83900.0,43.2114,43.2312,43.2114,43.2114,83900.0
2022-08-12 14:30:00,43.62,43.66,43.61,43.63,95817.0,43.2213,43.261,43.2114,43.2312,95817.0
2022-08-12 14:40:00,43.63,43.66,43.63,43.65,39664.0,43.2312,43.261,43.2312,43.2511,39664.0
2022-08-12 14:50:00,43.65,43.65,43.61,43.65,31580.0,43.2511,43.2511,43.2114,43.2511,31580.0
2022-08-12 15:00:00,43.65,43.65,43.63,43.65,17425.0,43.2511,43.2511,43.2312,43.2511,17425.0
2022-08-12 15:10:00,43.65,43.68,43.65,43.68,31832.0,43.2511,43.2808,43.2511,43.2808,31832.0
2022-08-12 15:20:00,43.68,43.69,43.65,43.68,86795.0,43.2808,43.2907,43.2511,43.2808,86795.0
2022-08-12 15:30:00,43.67,43.68,43.66,43.68,37936.0,43.2709,43.2808,43.261,43.2808,37936.0
2022-08-12 15:40:00,43.68,43.7,43.67,43.7,44925.0,43.2808,43.3006,43.2709,43.3006,44925.0
2022-08-12 15:50:00,43.7,43.73,43.68,43.73,193595.0,43.3006,43.3303,43.2808,43.3303,193595.0
2022-08-15 09:30:00,43.62,43.72,43.61,43.66,39956.0,43.2213,43.3204,43.2114,43.261,39956.0
2022-08-15 09:40:00,43.65,43.65,43.61,43.63,50081.0,43.2511,43.2511,43.2114,43.2312,50081.0
2022-08-15 09:50:00,43.63,43.7,43.63,43.7,46267.0,43.2312,43.3006,43.2312,43.3006,46267.0
2022-08-15 10:00:00,43.69,43.7,43.66,43.67,14073.0,43.2907,43.3006,43.261,43.2709,14073.0
2022-08-15 10:10:00,43.68,43.68,43.61,43.62,20743.0,43.2808,43.2808,43.2114,43.2213,20743.0
2022-08-15 10:20:00,43.61,43.64,43.61,43.64,6849.0,43.2114,43.2411,43.2114,43.2411,6849.0
2022-08-15 10:30:00,43.63,43.67,43.63,43.65,7806.0,43.2312,43.2709,43.2312,43.2511,7806.0
2022-08-15 10:40:00,43.66,43.67,43.61,43.62,15269.0,43.261,43.2709,43.2114,43.2213,15269.0
2022-08-15 10:50:00,43.62,43.66,43.61,43.65,40206.0,43.2213,43.261,43.2114,43.2511,40206.0
2022-08-15 11:00:00,43.65,43.66,43.62,43.63,15383.0,43.2511,43.261,43.2213,43.2312,15383.0
2022-08-15 11:10:00,43.64,43.65,43.62,43.65,7853.0,43.2411,43.2511,43.2213,43.2511,7853.0
2022-08-15 11:20:00,43.66,43.68,43.65,43.68,34208.0,43.261,43.2808,43.2511,43.2808,34208.0
2022-08-15 11:30:00,43.69,43.73,43.68,43.73,28600.0,43.2907,43.3303,43.2808,43.3303,28600.0
2022-08-15 11:40:00,43.73,43.76,43.72,43.76,7120.0,43.3303,43.36,43.3204,43.36,7120.0
2022-08-15 11:50:00,43.76,43.77,43.74,43.76,9638.0,43.36,43.37,43.3402,43.36,9638.0
2022-08-15 12:00:00,43.76,43.77,43.74,43.74,5114.0,43.36,43.37,43.3402,43.3402,5114.0
2022-08-15 12:10:00,43.75,43.76,43.74,43.74,2224.0,43.3501,43.36,43.3402,43.3402,2224.0
2022-08-15 12:20:00,43.73,43.74,43.72,43.74,6102.0,43.3303,43.3402,43.3204,43.3402,6102.0
2022-08-15 12:30:00,43.75,43.76,43.73,43.74,12955.0,43.3501,43.36,43.3303,43.3402,12955.0
2022-08-15 12:40:00,43.74,43.74,43.73,43.73,28970.0,43.3402,43.3402,43.3303,43.3303,28970.0
2022-08-15 12:50:00,43.73,43.76,43.73,43.75,5130.0,43.3303,43.36,43.3303,43.3501,5130.0
2022-08-15 13:00:00,43.75,43.76,43.74,43.76,31175.0,43.3501,43.36,43.3402,43.36,31175.0
2022-08-15 13:10:00,43.76,43.76,43.72,43.72,10536.0,43.36,43.36,43.3204,43.3204,10536.0
2022-08-15 13:20:00,43.71,43.73,43.71,43.73,5579.0,43.3105,43.3303,43.3105,43.3303,5579.0
2022-08-15 13:30:00,43.72,43.73,43.72,43.72,13290.0,43.3204,43.3303,43.3204,43.3204,13290.0
2022-08-15 13:40:00,43.72,43.72,43.7,43.71,14585.0,43.3204,43.3204,43.3006,43.3105,14585.0
2022-08-15 13:50:00,43.72,43.72,43.7,43.72,15206.0,43.3204,43.3204,43.3006,43.3204,15206.0
2022-08-15 14:00:00,43.72,43.73,43.69,43.7,13153.0,43.3204,43.3303,43.2907,43.3006,13153.0
2022-08-15 14:10:00,43.7,43.7,43.68,43.7,20107.0,43.3006,43.3006,43.2808,43.3006,20107.0
2022-08-15 14:20:00,43.7,43.71,43.69,43.71,6925.0,43.3006,43.3105,43.2907,43.3105,6925.0
2022-08-15 14:30:00,43.72,43.73,43.7,43.72,8244.0,43.3204,43.3303,43.3006,43.3204,8244.0
2022-08-15 14:40:00,43.72,43.73,43.69,43.7,15829.0,43.3204,43.3303,43.2907,43.3006,15829.0
2022-08-15 14:50:00,43.69,43.7,43.67,43.69,23992.0,43.2907,43.3006,43.2709,43.2907,23992.0
2022-08-15 15:00:00,43.68,43.7,43.67,43.68,34334.0,43.2808,43.3006,43.2709,43.2808,34334.0
2022-08-15 15:10:00,43.68,43.71,43.68,43.7,24675.0,43.2808,43.3105,43.2808,43.3006,24675.0
2022-08-15 15:20:00,43.7,43.72,43.7,43.72,33338.0,43.3006,43.3204,43.3006,43.3204,33338.0
2022-08-15 15:30:00,43.71,43.73,43.7,43.72,34629.0,43.3105,43.3303,43.3006,43.3204,34629.0
2022-08-15 15:40:00,43.71,43.73,43.7,43.72,29236.0,43.3105,43.3303,43.3006,43.3204,29236.0
2022-08-15 15:50:00,43.72,43.74,43.68,43.69,185445.0,43.3204,43.3402,43.2808,43.2907,185445.0
2022-08-16 09:30:00,43.9,43.99,43.87,43.97,248612.0,43.4988,43.5879,43.469,43.5681,248612.0
2022-08-16 09:40:00,43.97,44.0,43.95,43.98,74334.0,43.5681,43.5979,43.5483,43.578,74334.0
2022-08-16 09:50:00,43.98,44.0,43.96,43.99,77313.0,43.578,43.5979,43.5582,43.5879,77313.0
2022-08-16 10:00:00,43.99,44.0,43.95,43.99,78022.0,43.5879,43.5979,43.5483,43.5879,78022.0
2022-08-16 10:10:00,43.99,44.02,43.97,43.98,63719.0,43.5879,43.6177,43.5681,43.578,63719.0
2022-08-16 10:20:00,43.98,44.01,43.98,44.0,33122.0,43.578,43.6078,43.578,43.5979,33122.0
2022-08-16 10:30:00,43.99,43.99,43.95,43.97,23990.0,43.5879,43.5879,43.5483,43.5681,23990.0
2022-08-16 10:40:00,43.96,43.99,43.96,43.98,19563.0,43.5582,43.5879,43.5582,43.578,19563.0
2022-08-16 10:50:00,43.98,43.99,43.93,43.95,31321.0,43.578,43.5879,43.5285,43.5483,31321.0
2022-08-16 11:00:00,43.94,43.96,43.94,43.94,24344.0,43.5384,43.5582,43.5384,43.5384,24344.0
2022-08-16 11:10:00,43.93,43.99,43.93,43.98,18142.0,43.5285,43.5879,43.5285,43.578,18142.0
2022-08-16 11:20:00,43.98,43.98,43.97,43.98,7570.0,43.578,43.578,43.5681,43.578,7570.0
2022-08-16 11:30:00,43.98,44.01,43.97,43.99,27734.0,43.578,43.6078,43.5681,43.5879,27734.0
2022-08-16 11:40:00,43.99,44.0,43.98,44.0,17532.0,43.5879,43.5979,43.578,43.5979,17532.0
2022-08-16 11:50:00,44.0,44.02,43.99,44.02,25356.0,43.5979,43.6177,43.5879,43.6177,25356.0
2022-08-16 12:00:00,44.02,44.02,44.0,44.01,25891.0,43.6177,43.6177,43.5979,43.6078,25891.0
2022-08-16 12:10:00,44.01,44.04,44.0,44.04,21912.0,43.6078,43.6375,43.5979,43.6375,21912.0
2022-08-16 12:20:00,44.04,44.04,44.01,44.01,61055.0,43.6375,43.6375,43.6078,43.6078,61055.0
2022-08-16 12:30:00,44.01,44.03,44.01,44.02,19280.0,43.6078,43.6276,43.6078,43.6177,19280.0
2022-08-16 12:40:00,44.02,44.03,44.01,44.02,87535.0,43.6177,43.6276,43.6078,43.6177,87535.0
2022-08-16 12:50:00,44.03,44.05,44.02,44.04,9558.0,43.6276,43.6474,43.6177,43.6375,9558.0
2022-08-16 13:00:00,44.03,44.06,44.03,44.06,6740.0,43.6276,43.6573,43.6276,43.6573,6740.0
2022-08-16 13:10:00,44.05,44.06,44.04,44.04,11515.0,43.6474,43.6573,43.6375,43.6375,11515.0
2022-08-16 13:20:00,44.05,44.06,44.04,44.05,8740.0,43.6474,43.6573,43.6375,43.6474,8740.0
2022-08-16 13:30:00,44.06,44.1,44.05,44.09,26182.0,43.6573,43.6969,43.6474,43.687,26182.0
2022-08-16 13:40:00,44.09,44.09,44.08,44.09,9489.0,43.687,43.687,43.6771,43.687,9489.0
2022-08-16 13:50:00,44.09,44.11,44.08,44.1,34314.0,43.687,43.7068,43.6771,43.6969,34314.0
2022-08-16 14:00:00,44.1,44.13,44.09,44.13,57072.0,43.6969,43.7267,43.687,43.7267,57072.0
2022-08-16 14:10:00,44.12,44.14,44.12,44.13,12721.0,43.7168,43.7366,43.7168,43.7267,12721.0
2022-08-16 14:20:00,44.13,44.14,44.11,44.12,17080.0,43.7267,43.7366,43.7068,43.7168,17080.0
2022-08-16 14:30:00,44.12,44.12,44.05,44.05,22845.0,43.7168,43.7168,43.6474,43.6474,22845.0
2022-08-16 14:40:00,44.05,44.06,43.98,44.0,83332.0,43.6474,43.6573,43.578,43.5979,83332.0
2022-08-16 14:50:00,44.0,44.05,44.0,44.05,14695.0,43.5979,43.6474,43.5979,43.6474,14695.0
2022-08-16 15:00:00,44.04,44.04,44.01,44.03,139715.0,43.6375,43.6375,43.6078,43.6276,139715.0
2022-08-16 15:10:00,44.03,44.06,44.02,44.05,40568.0,43.6276,43.6573,43.6177,43.6474,40568.0
2022-08-16 15:20:00,44.05,44.08,44.04,44.07,21390.0,43.6474,43.6771,43.6375,43.6672,21390.0
2022-08-16 15:30:00,44.08,44.1,44.07,44.09,90380.0,43.6771,43.6969,43.6672,43.687,90380.0
2022-08-16 15:40:00,44.09,44.11,44.08,44.11,40843.0,43.687,43.7068,43.6771,43.7068,40843.0
2022-08-16 15:50:00,44.1,44.11,44.07,44.09,156171.0,43.6969,43.7068,43.6672,43.687,156171.0
2022-08-17 09:30:00,44.1,44.14,44.07,44.09,701545.0,43.6969,43.7366,43.6672,43.687,701545.0
2022-08-17 09:40:00,44.09,44.11,44.05,44.1,18995.0,43.687,43.7068,43.6474,43.6969,18995.0
2022-08-17 09:50:00,44.11,44.15,44.08,44.14,97561.0,43.7068,43.7465,43.6771,43.7366,97561.0
2022-08-17 10:00:00,44.14,44.18,44.11,44.16,40652.0,43.7366,43.7762,43.7068,43.7564,40652.0
2022-08-17 10:10:00,44.15,44.17,44.12,44.13,36778.0,43.7465,43.7663,43.7168,43.7267,36778.0
2022-08-17 10:20:00,44.13,44.16,44.12,44.13,26614.0,43.7267,43.7564,43.7168,43.7267,26614.0
2022-08-17 10:30:00,44.12,44.15,44.08,44.09,61518.0,43.7168,43.7465,43.6771,43.687,61518.0
2022-08-17 10:40:00,44.09,44.14,44.09,44.11,37183.0,43.687,43.7366,43.687,43.7068,37183.0
2022-08-17 10:50:00,44.12,44.12,44.07,44.08,26875.0,43.7168,43.7168,43.6672,43.6771,26875.0
2022-08-17 11:00:00,44.08,44.12,44.08,44.12,17244.0,43.6771,43.7168,43.6771,43.7168,17244.0
2022-08-17 11:10:00,44.12,44.14,44.1,44.12,33292.0,43.7168,43.7366,43.6969,43.7168,33292.0
2022-08-17 11:20:00,44.12,44.14,44.11,44.14,21096.0,43.7168,43.7366,43.7068,43.7366,21096.0
2022-08-17 11:30:00,44.14,44.16,44.1,44.12,15967.0,43.7366,43.7564,43.6969,43.7168,15967.0
2022-08-17 11:40:00,44.12,44.12,44.08,44.1,21182.0,43.7168,43.7168,43.6771,43.6969,21182.0
2022-08-17 11:50:00,44.1,44.12,44.09,44.11,20623.0,43.6969,43.7168,43.687,43.7068,20623.0
2022-08-17 12:00:00,44.11,44.13,44.11,44.12,18606.0,43.7068,43.7267,43.7068,43.7168,18606.0
2022-08-17 12:10:00,44.12,44.14,44.1,44.13,11287.0,43.7168,43.7366,43.6969,43.7267,11287.0
2022-08-17 12:20:00,44.13,44.14,44.11,44.13,44879.0,43.7267,43.7366,43.7068,43.7267,44879.0
2022-08-17 12:30:00,44.13,44.17,44.13,44.15,25950.0,43.7267,43.7663,43.7267,43.7465,25950.0
2022-08-17 12:40:00,44.15,44.15,44.13,44.14,12969.0,43.7465,43.7465,43.7267,43.7366,12969.0
2022-08-17 12:50:00,44.14,44.15,44.13,44.13,16664.0,43.7366,43.7465,43.7267,43.7267,16664.0
2022-08-17 13:00:00,44.13,44.15,44.1,44.12,36289.0,43.7267,43.7465,43.6969,43.7168,36289.0
2022-08-17 13:10:00,44.12,44.14,44.09,44.09,15126.0,43.7168,43.7366,43.687,43.687,15126.0
2022-08-17 13:20:00,44.09,44.13,44.09,44.12,25070.0,43.687,43.7267,43.687,43.7168,25070.0
2022-08-17 13:30:00,44.12,44.13,44.09,44.12,25059.0,43.7168,43.7267,43.687,43.7168,25059.0
2022-08-17 13:40:00,44.12,44.13,44.1,44.12,26748.0,43.7168,43.7267,43.6969,43.7168,26748.0
2022-08-17 13:50:00,44.12,44.14,44.11,44.12,23471.0,43.7168,43.7366,43.7068,43.7168,23471.0
2022-08-17 14:00:00,44.15,44.19,44.07,44.16,96939.0,43.7465,43.7861,43.6672,43.7564,96939.0
2022-08-17 14:10:00,44.16,44.23,44.14,44.19,72929.0,43.7564,43.8258,43.7366,43.7861,72929.0
2022-08-17 14:20:00,44.18,44.19,44.14,44.17,22460.0,43.7762,43.7861,43.7366,43.7663,22460.0
2022-08-17 14:30:00,44.17,44.22,44.16,44.22,26235.0,43.7663,43.8158,43.7564,43.8158,26235.0
2022-08-17 14:40:00,44.22,44.23,44.14,44.16,45741.0,43.8158,43.8258,43.7366,43.7564,45741.0
2022-08-17 14:50:00,44.16,44.17,44.13,44.14,42567.0,43.7564,43.7663,43.7267,43.7366,42567.0
2022-08-17 15:00:00,44.14,44.18,44.13,44.14,18263.0,43.7366,43.7762,43.7267,43.7366,18263.0
2022-08-17 15:10:00,44.14,44.15,44.08,44.11,68569.0,43.7366,43.7465,43.6771,43.7068,68569.0
2022-08-17 15:20:00,44.11,44.15,44.1,44.14,50117.0,43.7068,43.7465,43.6969,43.7366,50117.0
2022-08-17 15:30:00,44.13,44.14,44.1,44.11,47091.0,43.7267,43.7366,43.6969,43.7068,47091.0
2022-08-17 15:40:00,44.11,44.13,44.09,44.1,178419.0,43.7068,43.7267,43.687,43.6969,178419.0
2022-08-17 15:50:00,44.1,44.12,44.06,44.11,665950.0,43.6969,43.7168,43.6573,43.7068,665950.0
2022-08-18 09:30:00,44.07,44.07,43.96,44.02,82583.0,43.6672,43.6672,43.5582,43.6177,82583.0
2022-08-18 09:40:00,44.02,44.03,43.94,43.95,26885.0,43.6177,43.6276,43.5384,43.5483,26885.0
2022-08-18 09:50:00,43.94,43.98,43.94,43.96,21146.0,43.5384,43.578,43.5384,43.5582,21146.0
2022-08-18 10:00:00,43.96,43.97,43.91,43.97,48419.0,43.5582,43.5681,43.5087,43.5681,48419.0
2022-08-18 10:10:00,43.97,43.99,43.96,43.98,8954.0,43.5681,43.5879,43.5582,43.578,8954.0
2022-08-18 10:20:00,43.98,43.99,43.94,43.96,30018.0,43.578,43.5879,43.5384,43.5582,30018.0
2022-08-18 10:30:00,43.96,43.98,43.94,43.98,25339.0,43.5582,43.578,43.5384,43.578,25339.0
2022-08-18 10:40:00,43.98,44.03,43.97,44.02,43997.0,43.578,43.6276,43.5681,43.6177,43997.0
2022-08-18 10:50:00,44.02,44.03,43.97,44.0,71529.0,43.6177,43.6276,43.5681,43.5979,71529.0
2022-08-18 11:00:00,44.0,44.01,43.95,43.98,40806.0,43.5979,43.6078,43.5483,43.578,40806.0
2022-08-18 11:10:00,43.98,44.02,43.98,43.99,50563.0,43.578,43.6177,43.578,43.5879,50563.0
2022-08-18 11:20:00,44.0,44.04,43.99,44.02,35208.0,43.5979,43.6375,43.5879,43.6177,35208.0
2022-08-18 11:30:00,44.02,44.03,44.0,44.01,23375.0,43.6177,43.6276,43.5979,43.6078,23375.0
2022-08-18 11:40:00,44.01,44.03,43.98,44.0,21612.0,43.6078,43.6276,43.578,43.5979,21612.0
2022-08-18 11:50:00,44.0,44.0,43.97,43.97,15926.0,43.5979,43.5979,43.5681,43.5681,15926.0
2022-08-18 12:00:00,43.97,43.99,43.97,43.98,11129.0,43.5681,43.5879,43.5681,43.578,11129.0
2022-08-18 12:10:00,43.98,43.98,43.95,43.95,51760.0,43.578,43.578,43.5483,43.5483,51760.0
2022-08-18 12:20:00,43.95,43.95,43.91,43.93,33336.0,43.5483,43.5483,43.5087,43.5285,33336.0
2022-08-18 12:30:00,43.92,43.93,43.89,43.9,11745.0,43.5186,43.5285,43.4889,43.4988,11745.0
2022-08-18 12:40:00,43.9,43.9,43.86,43.89,15203.0,43.4988,43.4988,43.4591,43.4889,15203.0
2022-08-18 12:50:00,43.89,43.89,43.85,43.85,34166.0,43.4889,43.4889,43.4492,43.4492,34166.0
2022-08-18 13:00:00,43.85,43.88,43.83,43.88,35906.0,43.4492,43.479,43.4294,43.479,35906.0
2022-08-18 13:10:00,43.88,43.9,43.85,43.9,126900.0,43.479,43.4988,43.4492,43.4988,126900.0
2022-08-18 13:20:00,43.9,43.9,43.87,43.88,29651.0,43.4988,43.4988,43.469,43.479,29651.0
2022-08-18 13:30:00,43.89,43.91,43.88,43.91,14994.0,43.4889,43.5087,43.479,43.5087,14994.0
2022-08-18 13:40:00,43.9,43.92,43.89,43.89,20484.0,43.4988,43.5186,43.4889,43.4889,20484.0
2022-08-18 13:50:00,43.89,43.9,43.88,43.89,8407.0,43.4889,43.4988,43.479,43.4889,8407.0
2022-08-18 14:00:00,43.89,43.92,43.88,43.91,25510.0,43.4889,43.5186,43.479,43.5087,25510.0
2022-08-18 14:10:00,43.93,43.93,43.9,43.91,10294.0,43.5285,43.5285,43.4988,43.5087,10294.0
2022-08-18 14:20:00,43.92,43.95,43.91,43.94,11588.0,43.5186,43.5483,43.5087,43.5384,11588.0
2022-08-18 14:30:00,43.93,43.94,43.9,43.91,11048.0,43.5285,43.5384,43.4988,43.5087,11048.0
2022-08-18 14:40:00,43.91,43.94,43.91,43.93,20402.0,43.5087,43.5384,43.5087,43.5285,20402.0
2022-08-18 14:50:00,43.93,43.96,43.92,43.95,7060.0,43.5285,43.5582,43.5186,43.5483,7060.0
2022-08-18 15:00:00,43.95,43.98,43.94,43.97,16885.0,43.5483,43.578,43.5384,43.5681,16885.0
2022-08-18 15:10:00,43.98,44.01,43.97,44.01,19148.0,43.578,43.6078,43.5681,43.6078,19148.0
2022-08-18 15:20:00,44.01,44.02,43.99,44.02,27918.0,43.6078,43.6177,43.5879,43.6177,27918.0
2022-08-18 15:30:00,44.01,44.02,44.0,44.01,15873.0,43.6078,43.6177,43.5979,43.6078,15873.0
2022-08-18 15:40:00,44.01,44.01,43.99,44.01,63547.0,43.6078,43.6078,43.5879,43.6078,63547.0
2022-08-18 15:50:00,44.0,44.01,43.96,44.01,181912.0,43.5979,43.6078,43.5582,43.6078,181912.0
2022-08-19 09:30:00,43.43,43.49,43.43,43.44,42473.0,43.0331,43.0925,43.0331,43.043,42473.0
2022-08-19 09:40:00,43.44,43.44,43.34,43.35,55995.0,43.043,43.043,42.9439,42.9538,55995.0
2022-08-19 09:50:00,43.35,43.36,43.32,43.32,54481.0,42.9538,42.9637,42.9241,42.9241,54481.0
2022-08-19 10:00:00,43.32,43.34,43.28,43.29,53308.0,42.9241,42.9439,42.8844,42.8943,53308.0
2022-08-19 10:10:00,43.29,43.31,43.27,43.3,46121.0,42.8943,42.9142,42.8745,42.9043,46121.0
2022-08-19 10:20:00,43.3,43.32,43.28,43.3,23527.0,42.9043,42.9241,42.8844,42.9043,23527.0
2022-08-19 10:30:00,43.3,43.31,43.27,43.27,36798.0,42.9043,42.9142,42.8745,42.8745,36798.0
2022-08-19 10:40:00,43.27,43.3,43.26,43.29,17908.0,42.8745,42.9043,42.8646,42.8943,17908.0
2022-08-19 10:50:00,43.29,43.29,43.24,43.25,55751.0,42.8943,42.8943,42.8448,42.8547,55751.0
2022-08-19 11:00:00,43.25,43.27,43.22,43.23,38885.0,42.8547,42.8745,42.825,42.8349,38885.0
2022-08-19 11:10:00,43.23,43.28,43.22,43.28,36918.0,42.8349,42.8844,42.825,42.8844,36918.0
2022-08-19 11:20:00,43.28,43.29,43.27,43.29,34057.0,42.8844,42.8943,42.8745,42.8943,34057.0
2022-08-19 11:30:00,43.3,43.33,43.28,43.31,32755.0,42.9043,42.934,42.8844,42.9142,32755.0
2022-08-19 11:40:00,43.32,43.35,43.31,43.34,69865.0,42.9241,42.9538,42.9142,42.9439,69865.0
2022-08-19 11:50:00,43.35,43.35,43.32,43.34,46016.0,42.9538,42.9538,42.9241,42.9439,46016.0
2022-08-19 12:00:00,43.34,43.35,43.32,43.33,61142.0,42.9439,42.9538,42.9241,42.934,61142.0
2022-08-19 12:10:00,43.33,43.37,43.33,43.36,39034.0,42.934,42.9736,42.934,42.9637,39034.0
2022-08-19 12:20:00,43.35,43.36,43.32,43.33,22412.0,42.9538,42.9637,42.9241,42.934,22412.0
2022-08-19 12:30:00,43.33,43.36,43.31,43.36,55304.0,42.934,42.9637,42.9142,42.9637,55304.0
2022-08-19 12:40:00,43.36,43.37,43.34,43.36,37772.0,42.9637,42.9736,42.9439,42.9637,37772.0
2022-08-19 12:50:00,43.35,43.37,43.34,43.35,23433.0,42.9538,42.9736,42.9439,42.9538,23433.0
2022-08-19 13:00:00,43.36,43.36,43.32,43.33,41711.0,42.9637,42.9637,42.9241,42.934,41711.0
2022-08-19 13:10:00,43.34,43.34,43.31,43.33,23377.0,42.9439,42.9439,42.9142,42.934,23377.0
2022-08-19 13:20:00,43.32,43.33,43.29,43.3,35148.0,42.9241,42.934,42.8943,42.9043,35148.0
2022-08-19 13:30:00,43.3,43.31,43.27,43.28,124099.0,42.9043,42.9142,42.8745,42.8844,124099.0
2022-08-19 13:40:00,43.28,43.3,43.27,43.3,21873.0,42.8844,42.9043,42.8745,42.9043,21873.0
2022-08-19 13:50:00,43.3,43.32,43.29,43.32,21160.0,42.9043,42.9241,42.8943,42.9241,21160.0
2022-08-19 14:00:00,43.32,43.33,43.31,43.32,21386.0,42.9241,42.934,42.9142,42.9241,21386.0
2022-08-19 14:10:00,43.32,43.32,43.28,43.3,40782.0,42.9241,42.9241,42.8844,42.9043,40782.0
2022-08-19 14:20:00,43.29,43.32,43.29,43.32,32023.0,42.8943,42.9241,42.8943,42.9241,32023.0
2022-08-19 14:30:00,43.31,43.32,43.28,43.29,54565.0,42.9142,42.9241,42.8844,42.8943,54565.0
2022-08-19 14:40:00,43.28,43.29,43.27,43.27,53865.0,42.8844,42.8943,42.8745,42.8745,53865.0
2022-08-19 14:50:00,43.27,43.28,43.23,43.23,40746.0,42.8745,42.8844,42.8349,42.8349,40746.0
2022-08-19 15:00:00,43.24,43.24,43.21,43.22,27253.0,42.8448,42.8448,42.8151,42.825,27253.0
2022-08-19 15:10:00,43.22,43.28,43.22,43.25,96082.0,42.825,42.8844,42.825,42.8547,96082.0
2022-08-19 15:20:00,43.26,43.27,43.25,43.27,34788.0,42.8646,42.8745,42.8547,42.8745,34788.0
2022-08-19 15:30:00,43.27,43.28,43.26,43.27,22106.0,42.8745,42.8844,42.8646,42.8745,22106.0
2022-08-19 15:40:00,43.27,43.27,43.24,43.27,49753.0,42.8745,42.8745,42.8448,42.8745,49753.0
2022-08-19 15:50:00,43.27,43.32,43.25,43.3,208253.0,42.8745,42.9241,42.8547,42.9043,208253.0
2022-08-22 09:30:00,42.96,42.96,42.82,42.84,163896.0,42.5674,42.5674,42.4286,42.4485,163896.0
2022-08-22 09:40:00,42.84,42.87,42.79,42.79,86575.0,42.4485,42.4782,42.3989,42.3989,86575.0
2022-08-22 09:50:00,42.8,42.82,42.78,42.79,93450.0,42.4088,42.4286,42.389,42.3989,93450.0
2022-08-22 10:00:00,42.79,42.81,42.78,42.8,56340.0,42.3989,42.4187,42.389,42.4088,56340.0
2022-08-22 10:10:00,42.81,42.82,42.78,42.78,33539.0,42.4187,42.4286,42.389,42.389,33539.0
2022-08-22 10:20:00,42.78,42.78,42.74,42.74,55388.0,42.389,42.389,42.3494,42.3494,55388.0
2022-08-22 10:30:00,42.74,42.75,42.72,42.74,71876.0,42.3494,42.3593,42.3296,42.3494,71876.0
2022-08-22 10:40:00,42.74,42.76,42.73,42.74,56817.0,42.3494,42.3692,42.3395,42.3494,56817.0
2022-08-22 10:50:00,42.73,42.74,42.7,42.71,34315.0,42.3395,42.3494,42.3097,42.3196,34315.0
2022-08-22 11:00:00,42.71,42.75,42.71,42.73,39997.0,42.3196,42.3593,42.3196,42.3395,39997.0
2022-08-22 11:10:00,42.73,42.77,42.73,42.75,15835.0,42.3395,42.3791,42.3395,42.3593,15835.0
2022-08-22 11:20:00,42.75,42.76,42.71,42.72,12575.0,42.3593,42.3692,42.3196,42.3296,12575.0
2022-08-22 11:30:00,42.72,42.75,42.71,42.73,31061.0,42.3296,42.3593,42.3196,42.3395,31061.0
2022-08-22 11:40:00,42.74,42.76,42.71,42.72,38407.0,42.3494,42.3692,42.3196,42.3296,38407.0
2022-08-22 11:50:00,42.73,42.78,42.73,42.76,25934.0,42.3395,42.389,42.3395,42.3692,25934.0
2022-08-22 12:00:00,42.77,42.79,42.75,42.77,14469.0,42.3791,42.3989,42.3593,42.3791,14469.0
2022-08-22 12:10:00,42.77,42.79,42.76,42.77,17672.0,42.3791,42.3989,42.3692,42.3791,17672.0
2022-08-22 12:20:00,42.78,42.8,42.78,42.8,23564.0,42.389,42.4088,42.389,42.4088,23564.0
2022-08-22 12:30:00,42.8,42.82,42.79,42.82,22873.0,42.4088,42.4286,42.3989,42.4286,22873.0
2022-08-22 12:40:00,42.82,42.82,42.75,42.79,25194.0,42.4286,42.4286,42.3593,42.3989,25194.0
2022-08-22 12:50:00,42.78,42.79,42.78,42.79,13824.0,42.389,42.3989,42.389,42.3989,13824.0
2022-08-22 13:00:00,42.79,42.8,42.77,42.77,19480.0,42.3989,42.4088,42.3791,42.3791,19480.0
2022-08-22 13:10:00,42.77,42.77,42.75,42.76,3162.0,42.3791,42.3791,42.3593,42.3692,3162.0
2022-08-22 13:20:00,42.76,42.76,42.74,42.75,4785.0,42.3692,42.3692,42.3494,42.3593,4785.0
2022-08-22 13:30:00,42.75,42.75,42.72,42.75,9888.0,42.3593,42.3593,42.3296,42.3593,9888.0
2022-08-22 13:40:00,42.75,42.76,42.74,42.75,3952.0,42.3593,42.3692,42.3494,42.3593,3952.0
2022-08-22 13:50:00,42.75,42.75,42.71,42.72,10054.0,42.3593,42.3593,42.3196,42.3296,10054.0
2022-08-22 14:00:00,42.72,42.73,42.71,42.72,5114.0,42.3296,42.3395,42.3196,42.3296,5114.0
2022-08-22 14:10:00,42.72,42.73,42.71,42.72,15887.0,42.3296,42.3395,42.3196,42.3296,15887.0
2022-08-22 14:20:00,42.73,42.73,42.7,42.71,12670.0,42.3395,42.3395,42.3097,42.3196,12670.0
2022-08-22 14:30:00,42.7,42.72,42.7,42.71,3767.0,42.3097,42.3296,42.3097,42.3196,3767.0
2022-08-22 14:40:00,42.71,42.71,42.69,42.69,12199.0,42.3196,42.3196,42.2998,42.2998,12199.0
2022-08-22 14:50:00,42.7,42.7,42.68,42.7,5585.0,42.3097,42.3097,42.2899,42.3097,5585.0
2022-08-22 15:00:00,42.7,42.73,42.7,42.72,8016.0,42.3097,42.3395,42.3097,42.3296,8016.0
2022-08-22 15:10:00,42.72,42.74,42.71,42.72,34326.0,42.3296,42.3494,42.3196,42.3296,34326.0
2022-08-22 15:20:00,42.71,42.73,42.7,42.7,6624.0,42.3196,42.3395,42.3097,42.3097,6624.0
2022-08-22 15:30:00,42.7,42.72,42.68,42.71,74016.0,42.3097,42.3296,42.2899,42.3196,74016.0
2022-08-22 15:40:00,42.71,42.71,42.66,42.68,60937.0,42.3196,42.3196,42.2701,42.2899,60937.0
2022-08-22 15:50:00,42.67,42.72,42.67,42.7,454202.0,42.28,42.3296,42.28,42.3097,454202.0
2022-08-23 09:30:00,43.1,43.2,43.1,43.17,98497.0,42.7061,42.8052,42.7061,42.7754,98497.0
2022-08-23 09:40:00,43.16,43.32,43.14,43.29,133590.0,42.7655,42.9241,42.7457,42.8943,133590.0
2022-08-23 09:50:00,43.29,43.33,43.28,43.31,62437.0,42.8943,42.934,42.8844,42.9142,62437.0
2022-08-23 10:00:00,43.31,43.37,43.27,43.36,48996.0,42.9142,42.9736,42.8745,42.9637,48996.0
2022-08-23 10:10:00,43.36,43.39,43.31,43.32,55140.0,42.9637,42.9934,42.9142,42.9241,55140.0
2022-08-23 10:20:00,43.32,43.33,43.23,43.24,74579.0,42.9241,42.934,42.8349,42.8448,74579.0
2022-08-23 10:30:00,43.24,43.29,43.21,43.21,49724.0,42.8448,42.8943,42.8151,42.8151,49724.0
2022-08-23 10:40:00,43.21,43.25,43.2,43.24,22815.0,42.8151,42.8547,42.8052,42.8448,22815.0
2022-08-23 10:50:00,43.25,43.27,43.18,43.19,50758.0,42.8547,42.8745,42.7853,42.7953,50758.0
2022-08-23 11:00:00,43.2,43.2,43.14,43.2,30103.0,42.8052,42.8052,42.7457,42.8052,30103.0
2022-08-23 11:10:00,43.2,43.28,43.2,43.26,26228.0,42.8052,42.8844,42.8052,42.8646,26228.0
2022-08-23 11:20:00,43.26,43.26,43.17,43.18,82463.0,42.8646,42.8646,42.7754,42.7853,82463.0
2022-08-23 11:30:00,43.18,43.22,43.17,43.2,28512.0,42.7853,42.825,42.7754,42.8052,28512.0
2022-08-23 11:40:00,43.2,43.21,43.17,43.19,31911.0,42.8052,42.8151,42.7754,42.7953,31911.0
2022-08-23 11:50:00,43.2,43.21,43.16,43.16,42190.0,42.8052,42.8151,42.7655,42.7655,42190.0
2022-08-23 12:00:00,43.16,43.18,43.13,43.18,52379.0,42.7655,42.7853,42.7358,42.7853,52379.0
2022-08-23 12:10:00,43.18,43.18,43.14,43.16,71186.0,42.7853,42.7853,42.7457,42.7655,71186.0
2022-08-23 12:20:00,43.16,43.17,43.14,43.15,65759.0,42.7655,42.7754,42.7457,42.7556,65759.0
2022-08-23 12:30:00,43.16,43.23,43.15,43.22,81480.0,42.7655,42.8349,42.7556,42.825,81480.0
2022-08-23 12:40:00,43.22,43.22,43.2,43.21,28261.0,42.825,42.825,42.8052,42.8151,28261.0
2022-08-23 12:50:00,43.21,43.22,43.19,43.22,18814.0,42.8151,42.825,42.7953,42.825,18814.0
2022-08-23 13:00:00,43.21,43.22,43.19,43.2,56310.0,42.8151,42.825,42.7953,42.8052,56310.0
2022-08-23 13:10:00,43.2,43.21,43.16,43.16,37883.0,42.8052,42.8151,42.7655,42.7655,37883.0
2022-08-23 13:20:00,43.16,43.19,43.16,43.19,23666.0,42.7655,42.7953,42.7655,42.7953,23666.0
2022-08-23 13:30:00,43.19,43.2,43.17,43.17,24210.0,42.7953,42.8052,42.7754,42.7754,24210.0
2022-08-23 13:40:00,43.17,43.18,43.15,43.16,31171.0,42.7754,42.7853,42.7556,42.7655,31171.0
2022-08-23 13:50:00,43.16,43.17,43.13,43.15,21226.0,42.7655,42.7754,42.7358,42.7556,21226.0
2022-08-23 14:00:00,43.15,43.16,43.14,43.16,50647.0,42.7556,42.7655,42.7457,42.7655,50647.0
2022-08-23 14:10:00,43.16,43.17,43.13,43.16,27388.0,42.7655,42.7754,42.7358,42.7655,27388.0
2022-08-23 14:20:00,43.16,43.16,43.15,43.16,10653.0,42.7655,42.7655,42.7556,42.7655,10653.0
2022-08-23 14:30:00,43.16,43.16,43.13,43.14,37034.0,42.7655,42.7655,42.7358,42.7457,37034.0
2022-08-23 14:40:00,43.14,43.14,43.11,43.12,24851.0,42.7457,42.7457,42.716,42.7259,24851.0
2022-08-23 14:50:00,43.13,43.13,43.11,43.12,17483.0,42.7358,42.7358,42.716,42.7259,17483.0
2022-08-23 15:00:00,43.13,43.17,43.12,43.16,40683.0,42.7358,42.7754,42.7259,42.7655,40683.0
2022-08-23 15:10:00,43.16,43.18,43.15,43.18,71394.0,42.7655,42.7853,42.7556,42.7853,71394.0
2022-08-23 15:20:00,43.18,43.18,43.13,43.14,78207.0,42.7853,42.7853,42.7358,42.7457,78207.0
2022-08-23 15:30:00,43.14,43.15,43.12,43.13,48697.0,42.7457,42.7556,42.7259,42.7358,48697.0
2022-08-23 15:40:00,43.13,43.15,43.12,43.14,120006.0,42.7358,42.7556,42.7259,42.7457,120006.0
2022-08-23 15:50:00,43.13,43.18,43.11,43.13,252729.0,42.7358,42.7853,42.716,42.7358,252729.0
2022-08-24 09:30:00,43.26,43.34,43.22,43.33,53267.0,42.8646,42.9439,42.825,42.934,53267.0
2022-08-24 09:40:00,43.33,43.34,43.3,43.32,24664.0,42.934,42.9439,42.9043,42.9241,24664.0
2022-08-24 09:50:00,43.3,43.32,43.27,43.27,51380.0,42.9043,42.9241,42.8745,42.8745,51380.0
2022-08-24 10:00:00,43.27,43.29,43.22,43.26,30577.0,42.8745,42.8943,42.825,42.8646,30577.0
2022-08-24 10:10:00,43.26,43.32,43.26,43.32,39535.0,42.8646,42.9241,42.8646,42.9241,39535.0
2022-08-24 10:20:00,43.33,43.37,43.31,43.35,104558.0,42.934,42.9736,42.9142,42.9538,104558.0
2022-08-24 10:30:00,43.34,43.38,43.33,43.36,6807.0,42.9439,42.9835,42.934,42.9637,6807.0
2022-08-24 10:40:00,43.34,43.37,43.32,43.37,13581.0,42.9439,42.9736,42.9241,42.9736,13581.0
2022-08-24 10:50:00,43.36,43.39,43.35,43.37,33513.0,42.9637,42.9934,42.9538,42.9736,33513.0
2022-08-24 11:00:00,43.36,43.38,43.34,43.37,40465.0,42.9637,42.9835,42.9439,42.9736,40465.0
2022-08-24 11:10:00,43.37,43.45,43.36,43.42,40224.0,42.9736,43.0529,42.9637,43.0232,40224.0
2022-08-24 11:20:00,43.41,43.43,43.41,43.42,24550.0,43.0132,43.0331,43.0132,43.0232,24550.0
2022-08-24 11:30:00,43.43,43.44,43.42,43.44,8200.0,43.0331,43.043,43.0232,43.043,8200.0
2022-08-24 11:40:00,43.43,43.44,43.42,43.43,7952.0,43.0331,43.043,43.0232,43.0331,7952.0
2022-08-24 11:50:00,43.44,43.45,43.42,43.42,28539.0,43.043,43.0529,43.0232,43.0232,28539.0
2022-08-24 12:00:00,43.43,43.44,43.42,43.44,3198.0,43.0331,43.043,43.0232,43.043,3198.0
2022-08-24 12:10:00,43.44,43.45,43.39,43.4,18494.0,43.043,43.0529,42.9934,43.0033,18494.0
2022-08-24 12:20:00,43.4,43.4,43.36,43.37,9037.0,43.0033,43.0033,42.9637,42.9736,9037.0
2022-08-24 12:30:00,43.36,43.36,43.33,43.33,5120.0,42.9637,42.9637,42.934,42.934,5120.0
2022-08-24 12:40:00,43.33,43.35,43.29,43.3,40772.0,42.934,42.9538,42.8943,42.9043,40772.0
2022-08-24 12:50:00,43.3,43.36,43.29,43.36,21774.0,42.9043,42.9637,42.8943,42.9637,21774.0
2022-08-24 13:00:00,43.36,43.37,43.33,43.37,5726.0,42.9637,42.9736,42.934,42.9736,5726.0
2022-08-24 13:10:00,43.38,43.39,43.36,43.37,6923.0,42.9835,42.9934,42.9637,42.9736,6923.0
2022-08-24 13:20:00,43.37,43.37,43.33,43.35,4067.0,42.9736,42.9736,42.934,42.9538,4067.0
2022-08-24 13:30:00,43.34,43.36,43.33,43.34,7176.0,42.9439,42.9637,42.934,42.9439,7176.0
2022-08-24 13:40:00,43.34,43.37,43.34,43.37,10100.0,42.9439,42.9736,42.9439,42.9736,10100.0
2022-08-24 13:50:00,43.38,43.39,43.36,43.37,8996.0,42.9835,42.9934,42.9637,42.9736,8996.0
2022-08-24 14:00:00,43.37,43.38,43.36,43.38,35788.0,42.9736,42.9835,42.9637,42.9835,35788.0
2022-08-24 14:10:00,43.37,43.38,43.36,43.37,28151.0,42.9736,42.9835,42.9637,42.9736,28151.0
2022-08-24 14:20:00,43.36,43.38,43.35,43.37,49104.0,42.9637,42.9835,42.9538,42.9736,49104.0
2022-08-24 14:30:00,43.36,43.36,43.33,43.35,41396.0,42.9637,42.9637,42.934,42.9538,41396.0
2022-08-24 14:40:00,43.36,43.36,43.32,43.32,3231.0,42.9637,42.9637,42.9241,42.9241,3231.0
2022-08-24 14:50:00,43.33,43.34,43.32,43.34,11866.0,42.934,42.9439,42.9241,42.9439,11866.0
2022-08-24 15:00:00,43.34,43.36,43.32,43.36,11853.0,42.9439,42.9637,42.9241,42.9637,11853.0
2022-08-24 15:10:00,43.36,43.38,43.35,43.38,10376.0,42.9637,42.9835,42.9538,42.9835,10376.0
2022-08-24 15:20:00,43.38,43.38,43.36,43.37,183550.0,42.9835,42.9835,42.9637,42.9736,183550.0
2022-08-24 15:30:00,43.37,43.38,43.35,43.37,20028.0,42.9736,42.9835,42.9538,42.9736,20028.0
2022-08-24 15:40:00,43.38,43.38,43.35,43.36,30947.0,42.9835,42.9835,42.9538,42.9637,30947.0
2022-08-24 15:50:00,43.37,43.39,43.36,43.38,68557.0,42.9736,42.9934,42.9637,42.9835,68557.0
2022-08-25 09:30:00,42.96,43.01,42.89,42.94,133578.0,42.5674,42.6169,42.498,42.5475,133578.0
2022-08-25 09:40:00,42.94,42.95,42.91,42.92,39879.0,42.5475,42.5575,42.5178,42.5277,39879.0
2022-08-25 09:50:00,42.93,43.17,42.92,43.02,226295.0,42.5376,42.7754,42.5277,42.6268,226295.0
2022-08-25 10:00:00,43.04,43.14,43.03,43.07,109252.0,42.6466,42.7457,42.6367,42.6764,109252.0
2022-08-25 10:10:00,43.06,43.06,43.0,43.05,42823.0,42.6664,42.6664,42.607,42.6565,42823.0
2022-08-25 10:20:00,43.04,43.13,43.03,43.13,29934.0,42.6466,42.7358,42.6367,42.7358,29934.0
2022-08-25 10:30:00,43.13,43.16,43.12,43.13,27169.0,42.7358,42.7655,42.7259,42.7358,27169.0
2022-08-25 10:40:00,43.13,43.16,43.12,43.15,40110.0,42.7358,42.7655,42.7259,42.7556,40110.0
2022-08-25 10:50:00,43.16,43.16,43.11,43.14,26322.0,42.7655,42.7655,42.716,42.7457,26322.0
2022-08-25 11:00:00,43.13,43.13,43.05,43.06,28262.0,42.7358,42.7358,42.6565,42.6664,28262.0
2022-08-25 11:10:00,43.06,43.08,43.02,43.04,12557.0,42.6664,42.6863,42.6268,42.6466,12557.0
2022-08-25 11:20:00,43.03,43.04,42.99,43.02,12698.0,42.6367,42.6466,42.5971,42.6268,12698.0
2022-08-25 11:30:00,43.02,43.04,43.01,43.02,26439.0,42.6268,42.6466,42.6169,42.6268,26439.0
2022-08-25 11:40:00,43.02,43.03,43.0,43.02,49562.0,42.6268,42.6367,42.607,42.6268,49562.0
2022-08-25 11:50:00,43.02,43.04,43.0,43.04,13603.0,42.6268,42.6466,42.607,42.6466,13603.0
2022-08-25 12:00:00,43.03,43.04,43.0,43.02,11778.0,42.6367,42.6466,42.607,42.6268,11778.0
2022-08-25 12:10:00,43.02,43.03,42.98,43.0,24087.0,42.6268,42.6367,42.5872,42.607,24087.0
2022-08-25 12:20:00,43.01,43.02,43.0,43.02,3882.0,42.6169,42.6268,42.607,42.6268,3882.0
2022-08-25 12:30:00,43.02,43.05,43.0,43.03,10941.0,42.6268,42.6565,42.607,42.6367,10941.0
2022-08-25 12:40:00,43.03,43.03,42.99,43.0,6105.0,42.6367,42.6367,42.5971,42.607,6105.0
2022-08-25 12:50:00,43.01,43.04,43.01,43.04,8119.0,42.6169,42.6466,42.6169,42.6466,8119.0
2022-08-25 13:00:00,43.03,43.07,43.02,43.05,32027.0,42.6367,42.6764,42.6268,42.6565,32027.0
2022-08-25 13:10:00,43.05,43.07,43.04,43.07,10023.0,42.6565,42.6764,42.6466,42.6764,10023.0
2022-08-25 13:20:00,43.06,43.08,43.06,43.07,6714.0,42.6664,42.6863,42.6664,42.6764,6714.0
2022-08-25 13:30:00,43.08,43.09,43.06,43.07,16162.0,42.6863,42.6962,42.6664,42.6764,16162.0
2022-08-25 13:40:00,43.08,43.11,43.07,43.09,24747.0,42.6863,42.716,42.6764,42.6962,24747.0
2022-08-25 13:50:00,43.09,43.1,43.08,43.1,8369.0,42.6962,42.7061,42.6863,42.7061,8369.0
2022-08-25 14:00:00,43.09,43.1,43.05,43.07,18219.0,42.6962,42.7061,42.6565,42.6764,18219.0
2022-08-25 14:10:00,43.07,43.08,43.07,43.08,3000.0,42.6764,42.6863,42.6764,42.6863,3000.0
2022-08-25 14:20:00,43.08,43.1,43.07,43.09,8247.0,42.6863,42.7061,42.6764,42.6962,8247.0
2022-08-25 14:30:00,43.1,43.11,43.09,43.09,11297.0,42.7061,42.716,42.6962,42.6962,11297.0
2022-08-25 14:40:00,43.09,43.09,43.07,43.09,8656.0,42.6962,42.6962,42.6764,42.6962,8656.0
2022-08-25 14:50:00,43.08,43.12,43.07,43.12,15753.0,42.6863,42.7259,42.6764,42.7259,15753.0
2022-08-25 15:00:00,43.12,43.12,43.08,43.09,15619.0,42.7259,42.7259,42.6863,42.6962,15619.0
2022-08-25 15:10:00,43.09,43.11,43.08,43.11,11886.0,42.6962,42.716,42.6863,42.716,11886.0
2022-08-25 15:20:00,43.11,43.13,43.1,43.13,17274.0,42.716,42.7358,42.7061,42.7358,17274.0
2022-08-25 15:30:00,43.12,43.14,43.1,43.14,21324.0,42.7259,42.7457,42.7061,42.7457,21324.0
2022-08-25 15:40:00,43.14,43.18,43.13,43.15,51762.0,42.7457,42.7853,42.7358,42.7556,51762.0
2022-08-25 15:50:00,43.16,43.18,43.15,43.16,208038.0,42.7655,42.7853,42.7556,42.7655,208038.0
2022-08-26 09:30:00,43.37,43.38,43.21,43.33,83793.0,42.9736,42.9835,42.8151,42.934,83793.0
2022-08-26 09:40:00,43.33,43.34,43.29,43.32,77122.0,42.934,42.9439,42.8943,42.9241,77122.0
2022-08-26 09:50:00,43.32,43.35,43.28,43.3,45250.0,42.9241,42.9538,42.8844,42.9043,45250.0
2022-08-26 10:00:00,43.31,43.38,43.11,43.38,68028.0,42.9142,42.9835,42.716,42.9835,68028.0
2022-08-26 10:10:00,43.4,43.41,43.25,43.29,99954.0,43.0033,43.0132,42.8547,42.8943,99954.0
2022-08-26 10:20:00,43.29,43.29,43.09,43.12,66581.0,42.8943,42.8943,42.6962,42.7259,66581.0
2022-08-26 10:30:00,43.13,43.13,42.94,42.95,72163.0,42.7358,42.7358,42.5475,42.5575,72163.0
2022-08-26 10:40:00,42.96,43.01,42.93,43.0,99450.0,42.5674,42.6169,42.5376,42.607,99450.0
2022-08-26 10:50:00,42.99,42.99,42.93,42.98,131521.0,42.5971,42.5971,42.5376,42.5872,131521.0
2022-08-26 11:00:00,42.97,43.0,42.89,42.91,84919.0,42.5773,42.607,42.498,42.5178,84919.0
2022-08-26 11:10:00,42.91,42.93,42.85,42.86,38568.0,42.5178,42.5376,42.4584,42.4683,38568.0
2022-08-26 11:20:00,42.86,42.9,42.82,42.89,49617.0,42.4683,42.5079,42.4286,42.498,49617.0
2022-08-26 11:30:00,42.9,42.92,42.87,42.9,57277.0,42.5079,42.5277,42.4782,42.5079,57277.0
2022-08-26 11:40:00,42.9,42.92,42.87,42.91,41143.0,42.5079,42.5277,42.4782,42.5178,41143.0
2022-08-26 11:50:00,42.91,42.96,42.9,42.91,25942.0,42.5178,42.5674,42.5079,42.5178,25942.0
2022-08-26 12:00:00,42.9,42.91,42.83,42.84,23494.0,42.5079,42.5178,42.4385,42.4485,23494.0
2022-08-26 12:10:00,42.84,42.85,42.76,42.77,26656.0,42.4485,42.4584,42.3692,42.3791,26656.0
2022-08-26 12:20:00,42.78,42.79,42.76,42.77,17855.0,42.389,42.3989,42.3692,42.3791,17855.0
2022-08-26 12:30:00,42.77,42.77,42.74,42.75,11831.0,42.3791,42.3791,42.3494,42.3593,11831.0
2022-08-26 12:40:00,42.75,42.77,42.73,42.77,19375.0,42.3593,42.3791,42.3395,42.3791,19375.0
2022-08-26 12:50:00,42.77,42.79,42.75,42.78,10854.0,42.3791,42.3989,42.3593,42.389,10854.0
2022-08-26 13:00:00,42.77,42.79,42.76,42.77,12775.0,42.3791,42.3989,42.3692,42.3791,12775.0
2022-08-26 13:10:00,42.78,42.78,42.72,42.72,20108.0,42.389,42.389,42.3296,42.3296,20108.0
2022-08-26 13:20:00,42.73,42.76,42.72,42.75,12911.0,42.3395,42.3692,42.3296,42.3593,12911.0
2022-08-26 13:30:00,42.75,42.75,42.72,42.74,13421.0,42.3593,42.3593,42.3296,42.3494,13421.0
2022-08-26 13:40:00,42.74,42.75,42.72,42.75,10467.0,42.3494,42.3593,42.3296,42.3593,10467.0
2022-08-26 13:50:00,42.75,42.75,42.73,42.74,6828.0,42.3593,42.3593,42.3395,42.3494,6828.0
2022-08-26 14:00:00,42.74,42.76,42.73,42.73,12535.0,42.3494,42.3692,42.3395,42.3395,12535.0
2022-08-26 14:10:00,42.74,42.75,42.7,42.72,25688.0,42.3494,42.3593,42.3097,42.3296,25688.0
2022-08-26 14:20:00,42.72,42.74,42.71,42.73,13474.0,42.3296,42.3494,42.3196,42.3395,13474.0
2022-08-26 14:30:00,42.72,42.73,42.7,42.71,16562.0,42.3296,42.3395,42.3097,42.3196,16562.0
2022-08-26 14:40:00,42.73,42.73,42.7,42.71,22274.0,42.3395,42.3395,42.3097,42.3196,22274.0
2022-08-26 14:50:00,42.71,42.71,42.67,42.68,25466.0,42.3196,42.3196,42.28,42.2899,25466.0
2022-08-26 15:00:00,42.68,42.69,42.66,42.67,21258.0,42.2899,42.2998,42.2701,42.28,21258.0
2022-08-26 15:10:00,42.67,42.67,42.65,42.66,20553.0,42.28,42.28,42.2602,42.2701,20553.0
2022-08-26 15:20:00,42.67,42.67,42.64,42.66,51739.0,42.28,42.28,42.2503,42.2701,51739.0
2022-08-26 15:30:00,42.65,42.65,42.61,42.62,81536.0,42.2602,42.2602,42.2206,42.2305,81536.0
2022-08-26 15:40:00,42.62,42.62,42.58,42.62,153042.0,42.2305,42.2305,42.1908,42.2305,153042.0
2022-08-26 15:50:00,42.62,42.66,42.6,42.6,422626.0,42.2305,42.2701,42.2106,42.2106,422626.0
2022-08-29 09:30:00,42.7,42.75,42.65,42.7,105625.0,42.3097,42.3593,42.2602,42.3097,105625.0
2022-08-29 09:40:00,42.7,42.76,42.69,42.71,45928.0,42.3097,42.3692,42.2998,42.3196,45928.0
2022-08-29 09:50:00,42.73,42.77,42.71,42.72,35670.0,42.3395,42.3791,42.3196,42.3296,35670.0
2022-08-29 10:00:00,42.72,42.75,42.7,42.72,19502.0,42.3296,42.3593,42.3097,42.3296,19502.0
2022-08-29 10:10:00,42.73,42.8,42.73,42.78,33404.0,42.3395,42.4088,42.3395,42.389,33404.0
2022-08-29 10:20:00,42.78,42.8,42.73,42.73,23444.0,42.389,42.4088,42.3395,42.3395,23444.0
2022-08-29 10:30:00,42.73,42.77,42.66,42.68,30449.0,42.3395,42.3791,42.2701,42.2899,30449.0
2022-08-29 10:40:00,42.67,42.69,42.64,42.65,25236.0,42.28,42.2998,42.2503,42.2602,25236.0
2022-08-29 10:50:00,42.65,42.66,42.6,42.64,80110.0,42.2602,42.2701,42.2106,42.2503,80110.0
2022-08-29 11:00:00,42.64,42.69,42.63,42.66,17856.0,42.2503,42.2998,42.2404,42.2701,17856.0
2022-08-29 11:10:00,42.67,42.69,42.65,42.69,28032.0,42.28,42.2998,42.2602,42.2998,28032.0
2022-08-29 11:20:00,42.68,42.71,42.67,42.67,18813.0,42.2899,42.3196,42.28,42.28,18813.0
2022-08-29 11:30:00,42.67,42.73,42.65,42.69,36132.0,42.28,42.3395,42.2602,42.2998,36132.0
2022-08-29 11:40:00,42.7,42.71,42.66,42.7,18936.0,42.3097,42.3196,42.2701,42.3097,18936.0
2022-08-29 11:50:00,42.71,42.73,42.69,42.73,13400.0,42.3196,42.3395,42.2998,42.3395,13400.0
2022-08-29 12:00:00,42.73,42.77,42.72,42.75,42986.0,42.3395,42.3791,42.3296,42.3593,42986.0
2022-08-29 12:10:00,42.76,42.78,42.74,42.77,31007.0,42.3692,42.389,42.3494,42.3791,31007.0
2022-08-29 12:20:00,42.76,42.76,42.74,42.75,11404.0,42.3692,42.3692,42.3494,42.3593,11404.0
2022-08-29 12:30:00,42.75,42.75,42.72,42.73,11459.0,42.3593,42.3593,42.3296,42.3395,11459.0
2022-08-29 12:40:00,42.73,42.8,42.73,42.8,14488.0,42.3395,42.4088,42.3395,42.4088,14488.0
2022-08-29 12:50:00,42.8,42.83,42.8,42.81,23426.0,42.4088,42.4385,42.4088,42.4187,23426.0
2022-08-29 13:00:00,42.82,42.85,42.81,42.84,28596.0,42.4286,42.4584,42.4187,42.4485,28596.0
2022-08-29 13:10:00,42.84,42.84,42.79,42.8,16969.0,42.4485,42.4485,42.3989,42.4088,16969.0
2022-08-29 13:20:00,42.81,42.82,42.79,42.8,16823.0,42.4187,42.4286,42.3989,42.4088,16823.0
2022-08-29 13:30:00,42.8,42.82,42.8,42.82,15464.0,42.4088,42.4286,42.4088,42.4286,15464.0
2022-08-29 13:40:00,42.81,42.86,42.8,42.82,22549.0,42.4187,42.4683,42.4088,42.4286,22549.0
2022-08-29 13:50:00,42.82,42.82,42.8,42.8,20358.0,42.4286,42.4286,42.4088,42.4088,20358.0
2022-08-29 14:00:00,42.8,42.8,42.76,42.77,34703.0,42.4088,42.4088,42.3692,42.3791,34703.0
2022-08-29 14:10:00,42.76,42.78,42.72,42.73,50728.0,42.3692,42.389,42.3296,42.3395,50728.0
2022-08-29 14:20:00,42.72,42.74,42.71,42.73,28867.0,42.3296,42.3494,42.3196,42.3395,28867.0
2022-08-29 14:30:00,42.74,42.77,42.73,42.76,41269.0,42.3494,42.3791,42.3395,42.3692,41269.0
2022-08-29 14:40:00,42.76,42.78,42.75,42.75,24366.0,42.3692,42.389,42.3593,42.3593,24366.0
2022-08-29 14:50:00,42.76,42.76,42.7,42.75,44149.0,42.3692,42.3692,42.3097,42.3593,44149.0
2022-08-29 15:00:00,42.75,42.78,42.73,42.76,43773.0,42.3593,42.389,42.3395,42.3692,43773.0
2022-08-29 15:10:00,42.76,42.79,42.75,42.77,18745.0,42.3692,42.3989,42.3593,42.3791,18745.0
2022-08-29 15:20:00,42.76,42.77,42.71,42.73,50691.0,42.3692,42.3791,42.3196,42.3395,50691.0
2022-08-29 15:30:00,42.73,42.74,42.71,42.74,53803.0,42.3395,42.3494,42.3196,42.3494,53803.0
2022-08-29 15:40:00,42.73,42.74,42.7,42.72,65506.0,42.3395,42.3494,42.3097,42.3296,65506.0
2022-08-29 15:50:00,42.71,42.73,42.67,42.69,218224.0,42.3196,42.3395,42.28,42.2998,218224.0
2022-08-30 09:30:00,43.65,43.76,43.61,43.63,124077.0,43.2511,43.36,43.2114,43.2312,124077.0
2022-08-30 09:40:00,43.63,43.63,43.54,43.57,63079.0,43.2312,43.2312,43.1421,43.1718,63079.0
2022-08-30 09:50:00,43.55,43.56,43.5,43.53,45273.0,43.152,43.1619,43.1024,43.1321,45273.0
2022-08-30 10:00:00,43.52,43.55,43.45,43.47,59276.0,43.1222,43.152,43.0529,43.0727,59276.0
2022-08-30 10:10:00,43.48,43.48,43.43,43.45,46144.0,43.0826,43.0826,43.0331,43.0529,46144.0
2022-08-30 10:20:00,43.45,43.46,43.4,43.44,29988.0,43.0529,43.0628,43.0033,43.043,29988.0
2022-08-30 10:30:00,43.43,43.44,43.33,43.34,55761.0,43.0331,43.043,42.934,42.9439,55761.0
2022-08-30 10:40:00,43.34,43.34,43.22,43.23,42158.0,42.9439,42.9439,42.825,42.8349,42158.0
2022-08-30 10:50:00,43.23,43.31,43.23,43.31,35914.0,42.8349,42.9142,42.8349,42.9142,35914.0
2022-08-30 11:00:00,43.3,43.36,43.29,43.32,32162.0,42.9043,42.9637,42.8943,42.9241,32162.0
2022-08-30 11:10:00,43.32,43.33,43.25,43.33,88947.0,42.9241,42.934,42.8547,42.934,88947.0
2022-08-30 11:20:00,43.34,43.35,43.29,43.33,62282.0,42.9439,42.9538,42.8943,42.934,62282.0
2022-08-30 11:30:00,43.33,43.38,43.31,43.32,28998.0,42.934,42.9835,42.9142,42.9241,28998.0
2022-08-30 11:40:00,43.32,43.34,43.27,43.29,43418.0,42.9241,42.9439,42.8745,42.8943,43418.0
2022-08-30 11:50:00,43.29,43.34,43.29,43.3,20022.0,42.8943,42.9439,42.8943,42.9043,20022.0
2022-08-30 12:00:00,43.31,43.36,43.3,43.33,61909.0,42.9142,42.9637,42.9043,42.934,61909.0
2022-08-30 12:10:00,43.32,43.38,43.3,43.35,24884.0,42.9241,42.9835,42.9043,42.9538,24884.0
2022-08-30 12:20:00,43.35,43.36,43.32,43.35,46393.0,42.9538,42.9637,42.9241,42.9538,46393.0
2022-08-30 12:30:00,43.35,43.35,43.3,43.33,48056.0,42.9538,42.9538,42.9043,42.934,48056.0
2022-08-30 12:40:00,43.33,43.33,43.27,43.3,42295.0,42.934,42.934,42.8745,42.9043,42295.0
2022-08-30 12:50:00,43.3,43.32,43.3,43.3,9568.0,42.9043,42.9241,42.9043,42.9043,9568.0
2022-08-30 13:00:00,43.3,43.31,43.27,43.27,23272.0,42.9043,42.9142,42.8745,42.8745,23272.0
2022-08-30 13:10:00,43.27,43.27,43.23,43.24,33764.0,42.8745,42.8745,42.8349,42.8448,33764.0
2022-08-30 13:20:00,43.23,43.28,43.22,43.27,28538.0,42.8349,42.8844,42.825,42.8745,28538.0
2022-08-30 13:30:00,43.26,43.3,43.26,43.26,9927.0,42.8646,42.9043,42.8646,42.8646,9927.0
2022-08-30 13:40:00,43.27,43.27,43.2,43.27,17158.0,42.8745,42.8745,42.8052,42.8745,17158.0
2022-08-30 13:50:00,43.27,43.29,43.25,43.26,19620.0,42.8745,42.8943,42.8547,42.8646,19620.0
2022-08-30 14:00:00,43.26,43.29,43.24,43.27,24007.0,42.8646,42.8943,42.8448,42.8745,24007.0
2022-08-30 14:10:00,43.28,43.3,43.26,43.27,23208.0,42.8844,42.9043,42.8646,42.8745,23208.0
2022-08-30 14:20:00,43.27,43.27,43.21,43.22,50735.0,42.8745,42.8745,42.8151,42.825,50735.0
2022-08-30 14:30:00,43.22,43.24,43.18,43.2,47859.0,42.825,42.8448,42.7853,42.8052,47859.0
2022-08-30 14:40:00,43.21,43.21,43.15,43.18,25126.0,42.8151,42.8151,42.7556,42.7853,25126.0
2022-08-30 14:50:00,43.18,43.2,43.16,43.19,10211.0,42.7853,42.8052,42.7655,42.7953,10211.0
2022-08-30 15:00:00,43.19,43.27,43.18,43.27,13914.0,42.7953,42.8745,42.7853,42.8745,13914.0
2022-08-30 15:10:00,43.26,43.31,43.26,43.28,122359.0,42.8646,42.9142,42.8646,42.8844,122359.0
2022-08-30 15:20:00,43.29,43.29,43.23,43.24,34549.0,42.8943,42.8943,42.8349,42.8448,34549.0
2022-08-30 15:30:00,43.24,43.25,43.19,43.25,30532.0,42.8448,42.8547,42.7953,42.8547,30532.0
2022-08-30 15:40:00,43.26,43.28,43.18,43.21,39794.0,42.8646,42.8844,42.7853,42.8151,39794.0
2022-08-30 15:50:00,43.21,43.28,43.19,43.28,139667.0,42.8151,42.8844,42.7953,42.8844,139667.0
2022-08-31 09:30:00,43.25,43.28,43.11,43.18,246042.0,42.8547,42.8844,42.716,42.7853,246042.0
2022-08-31 09:40:00,43.18,43.28,43.14,43.26,212268.0,42.7853,42.8844,42.7457,42.8646,212268.0
2022-08-31 09:50:00,43.26,43.31,43.19,43.19,116962.0,42.8646,42.9142,42.7953,42.7953,116962.0
2022-08-31 10:00:00,43.18,43.2,43.14,43.16,96524.0,42.7853,42.8052,42.7457,42.7655,96524.0
2022-08-31 10:10:00,43.16,43.23,43.15,43.22,48837.0,42.7655,42.8349,42.7556,42.825,48837.0
2022-08-31 10:20:00,43.22,43.23,43.15,43.16,21154.0,42.825,42.8349,42.7556,42.7655,21154.0
2022-08-31 10:30:00,43.15,43.2,43.13,43.15,21673.0,42.7556,42.8052,42.7358,42.7556,21673.0
2022-08-31 10:40:00,43.15,43.27,43.14,43.25,50607.0,42.7556,42.8745,42.7457,42.8547,50607.0
2022-08-31 10:50:00,43.24,43.26,43.18,43.2,69706.0,42.8448,42.8646,42.7853,42.8052,69706.0
2022-08-31 11:00:00,43.2,43.22,43.16,43.22,106391.0,42.8052,42.825,42.7655,42.825,106391.0
2022-08-31 11:10:00,43.22,43.22,43.19,43.22,123689.0,42.825,42.825,42.7953,42.825,123689.0
2022-08-31 11:20:00,43.22,43.25,43.2,43.21,121923.0,42.825,42.8547,42.8052,42.8151,121923.0
2022-08-31 11:30:00,43.2,43.24,43.2,43.23,85283.0,42.8052,42.8448,42.8052,42.8349,85283.0
2022-08-31 11:40:00,43.23,43.25,43.22,43.23,51008.0,42.8349,42.8547,42.825,42.8349,51008.0
2022-08-31 11:50:00,43.23,43.28,43.23,43.26,33404.0,42.8349,42.8844,42.8349,42.8646,33404.0
2022-08-31 12:00:00,43.26,43.27,43.23,43.25,58721.0,42.8646,42.8745,42.8349,42.8547,58721.0
2022-08-31 12:10:00,43.25,43.26,43.23,43.24,24486.0,42.8547,42.8646,42.8349,42.8448,24486.0
2022-08-31 12:20:00,43.24,43.24,43.21,43.23,38418.0,42.8448,42.8448,42.8151,42.8349,38418.0
2022-08-31 12:30:00,43.23,43.25,43.21,43.21,18205.0,42.8349,42.8547,42.8151,42.8151,18205.0
2022-08-31 12:40:00,43.21,43.21,43.19,43.21,19159.0,42.8151,42.8151,42.7953,42.8151,19159.0
2022-08-31 12:50:00,43.2,43.2,43.16,43.18,25735.0,42.8052,42.8052,42.7655,42.7853,25735.0
2022-08-31 13:00:00,43.18,43.21,43.17,43.2,32381.0,42.7853,42.8151,42.7754,42.8052,32381.0
2022-08-31 13:10:00,43.2,43.21,43.15,43.16,22281.0,42.8052,42.8151,42.7556,42.7655,22281.0
2022-08-31 13:20:00,43.16,43.17,43.13,43.15,62394.0,42.7655,42.7754,42.7358,42.7556,62394.0
2022-08-31 13:30:00,43.15,43.16,43.12,43.13,14471.0,42.7556,42.7655,42.7259,42.7358,14471.0
2022-08-31 13:40:00,43.12,43.12,43.1,43.1,17461.0,42.7259,42.7259,42.7061,42.7061,17461.0
2022-08-31 13:50:00,43.09,43.14,43.09,43.13,50168.0,42.6962,42.7457,42.6962,42.7358,50168.0
2022-08-31 14:00:00,43.13,43.16,43.09,43.15,24920.0,42.7358,42.7655,42.6962,42.7556,24920.0
2022-08-31 14:10:00,43.15,43.17,43.14,43.17,60713.0,42.7556,42.7754,42.7457,42.7754,60713.0
2022-08-31 14:20:00,43.16,43.17,43.12,43.12,290067.0,42.7655,42.7754,42.7259,42.7259,290067.0
2022-08-31 14:30:00,43.12,43.12,43.06,43.07,238426.0,42.7259,42.7259,42.6664,42.6764,238426.0
2022-08-31 14:40:00,43.07,43.08,43.03,43.05,194107.0,42.6764,42.6863,42.6367,42.6565,194107.0
2022-08-31 14:50:00,43.05,43.06,43.03,43.04,141815.0,42.6565,42.6664,42.6367,42.6466,141815.0
2022-08-31 15:00:00,43.04,43.11,43.03,43.09,127687.0,42.6466,42.716,42.6367,42.6962,127687.0
2022-08-31 15:10:00,43.09,43.16,43.09,43.14,39876.0,42.6962,42.7655,42.6962,42.7457,39876.0
2022-08-31 15:20:00,43.13,43.13,43.08,43.09,85908.0,42.7358,42.7358,42.6863,42.6962,85908.0
2022-08-31 15:30:00,43.09,43.1,43.05,43.07,72997.0,42.6962,42.7061,42.6565,42.6764,72997.0
2022-08-31 15:40:00,43.07,43.12,43.06,43.09,212179.0,42.6764,42.7259,42.6664,42.6962,212179.0
2022-08-31 15:50:00,43.1,43.11,42.98,42.98,332391.0,42.7061,42.716,42.5872,42.5872,332391.0
2022-09-01 09:30:00,43.22,43.24,43.13,43.18,290435.0,42.825,42.8448,42.7358,42.7853,290435.0
2022-09-01 09:40:00,43.18,43.22,43.11,43.13,209368.0,42.7853,42.825,42.716,42.7358,209368.0
2022-09-01 09:50:00,43.13,43.17,43.1,43.15,74323.0,42.7358,42.7754,42.7061,42.7556,74323.0
2022-09-01 10:00:00,43.14,43.15,43.04,43.05,94006.0,42.7457,42.7556,42.6466,42.6565,94006.0
2022-09-01 10:10:00,43.05,43.05,42.97,42.98,31808.0,42.6565,42.6565,42.5773,42.5872,31808.0
2022-09-01 10:20:00,42.98,43.16,42.97,43.15,66902.0,42.5872,42.7655,42.5773,42.7556,66902.0
2022-09-01 10:30:00,43.15,43.15,43.0,43.02,39011.0,42.7556,42.7556,42.607,42.6268,39011.0
2022-09-01 10:40:00,43.01,43.03,42.93,42.93,40189.0,42.6169,42.6367,42.5376,42.5376,40189.0
2022-09-01 10:50:00,42.92,42.98,42.92,42.96,52443.0,42.5277,42.5872,42.5277,42.5674,52443.0
2022-09-01 11:00:00,42.96,43.09,42.95,43.08,69332.0,42.5674,42.6962,42.5575,42.6863,69332.0
2022-09-01 11:10:00,43.08,43.11,43.04,43.06,40074.0,42.6863,42.716,42.6466,42.6664,40074.0
2022-09-01 11:20:00,43.05,43.06,43.02,43.02,42925.0,42.6565,42.6664,42.6268,42.6268,42925.0
2022-09-01 11:30:00,43.02,43.15,43.02,43.1,81631.0,42.6268,42.7556,42.6268,42.7061,81631.0
2022-09-01 11:40:00,43.11,43.13,43.08,43.1,37934.0,42.716,42.7358,42.6863,42.7061,37934.0
2022-09-01 11:50:00,43.1,43.11,43.07,43.09,18321.0,42.7061,42.716,42.6764,42.6962,18321.0
2022-09-01 12:00:00,43.1,43.15,43.1,43.15,29736.0,42.7061,42.7556,42.7061,42.7556,29736.0
2022-09-01 12:10:00,43.14,43.15,43.12,43.14,29457.0,42.7457,42.7556,42.7259,42.7457,29457.0
2022-09-01 12:20:00,43.13,43.13,43.1,43.12,21657.0,42.7358,42.7358,42.7061,42.7259,21657.0
2022-09-01 12:30:00,43.12,43.13,43.08,43.08,15273.0,42.7259,42.7358,42.6863,42.6863,15273.0
2022-09-01 12:40:00,43.08,43.08,43.05,43.05,26119.0,42.6863,42.6863,42.6565,42.6565,26119.0
2022-09-01 12:50:00,43.05,43.06,43.01,43.04,31511.0,42.6565,42.6664,42.6169,42.6466,31511.0
2022-09-01 13:00:00,43.03,43.08,43.03,43.08,29883.0,42.6367,42.6863,42.6367,42.6863,29883.0
2022-09-01 13:10:00,43.08,43.12,43.07,43.1,46488.0,42.6863,42.7259,42.6764,42.7061,46488.0
2022-09-01 13:20:00,43.11,43.16,43.1,43.16,28749.0,42.716,42.7655,42.7061,42.7655,28749.0
2022-09-01 13:30:00,43.16,43.16,43.12,43.14,15026.0,42.7655,42.7655,42.7259,42.7457,15026.0
2022-09-01 13:40:00,43.14,43.14,43.09,43.09,19473.0,42.7457,42.7457,42.6962,42.6962,19473.0
2022-09-01 13:50:00,43.1,43.11,43.08,43.1,24956.0,42.7061,42.716,42.6863,42.7061,24956.0
2022-09-01 14:00:00,43.1,43.15,43.09,43.12,24685.0,42.7061,42.7556,42.6962,42.7259,24685.0
2022-09-01 14:10:00,43.12,43.14,43.11,43.12,27447.0,42.7259,42.7457,42.716,42.7259,27447.0
2022-09-01 14:20:00,43.12,43.21,43.11,43.19,43940.0,42.7259,42.8151,42.716,42.7953,43940.0
2022-09-01 14:30:00,43.19,43.22,43.18,43.19,43142.0,42.7953,42.825,42.7853,42.7953,43142.0
2022-09-01 14:40:00,43.19,43.2,43.14,43.14,22224.0,42.7953,42.8052,42.7457,42.7457,22224.0
2022-09-01 14:50:00,43.15,43.21,43.14,43.17,41962.0,42.7556,42.8151,42.7457,42.7754,41962.0
2022-09-01 15:00:00,43.17,43.23,43.17,43.22,41678.0,42.7754,42.8349,42.7754,42.825,41678.0
2022-09-01 15:10:00,43.22,43.25,43.19,43.2,52602.0,42.825,42.8547,42.7953,42.8052,52602.0
2022-09-01 15:20:00,43.2,43.22,43.16,43.16,31576.0,42.8052,42.825,42.7655,42.7655,31576.0
2022-09-01 15:30:00,43.16,43.23,43.14,43.23,746134.0,42.7655,42.8349,42.7457,42.8349,746134.0
2022-09-01 15:40:00,43.22,43.23,43.18,43.18,66679.0,42.825,42.8349,42.7853,42.7853,66679.0
2022-09-01 15:50:00,43.19,43.3,43.19,43.29,159005.0,42.7953,42.9043,42.7953,42.8943,159005.0
2022-09-02 09:30:00,43.24,43.25,43.1,43.15,89516.0,42.8448,42.8547,42.7061,42.7556,89516.0
2022-09-02 09:40:00,43.15,43.17,43.07,43.17,73192.0,42.7556,42.7754,42.6764,42.7754,73192.0
2022-09-02 09:50:00,43.18,43.21,43.13,43.13,42754.0,42.7853,42.8151,42.7358,42.7358,42754.0
2022-09-02 10:00:00,43.13,43.19,43.09,43.18,26490.0,42.7358,42.7953,42.6962,42.7853,26490.0
2022-09-02 10:10:00,43.18,43.29,43.18,43.27,49907.0,42.7853,42.8943,42.7853,42.8745,49907.0
2022-09-02 10:20:00,43.27,43.33,43.25,43.33,45471.0,42.8745,42.934,42.8547,42.934,45471.0
2022-09-02 10:30:00,43.33,43.38,43.33,43.36,18273.0,42.934,42.9835,42.934,42.9637,18273.0
2022-09-02 10:40:00,43.37,43.39,43.36,43.36,43304.0,42.9736,42.9934,42.9637,42.9637,43304.0
2022-09-02 10:50:00,43.36,43.38,43.31,43.33,34915.0,42.9637,42.9835,42.9142,42.934,34915.0
2022-09-02 11:00:00,43.34,43.39,43.33,43.34,63248.0,42.9439,42.9934,42.934,42.9439,63248.0
2022-09-02 11:10:00,43.34,43.36,43.31,43.34,68083.0,42.9439,42.9637,42.9142,42.9439,68083.0
2022-09-02 11:20:00,43.34,43.36,43.32,43.34,20514.0,42.9439,42.9637,42.9241,42.9439,20514.0
2022-09-02 11:30:00,43.34,43.36,43.33,43.35,36198.0,42.9439,42.9637,42.934,42.9538,36198.0
2022-09-02 11:40:00,43.35,43.35,43.3,43.34,25639.0,42.9538,42.9538,42.9043,42.9439,25639.0
2022-09-02 11:50:00,43.34,43.36,43.33,43.35,11593.0,42.9439,42.9637,42.934,42.9538,11593.0
2022-09-02 12:00:00,43.34,43.35,43.31,43.33,9618.0,42.9439,42.9538,42.9142,42.934,9618.0
2022-09-02 12:10:00,43.33,43.34,43.31,43.32,24264.0,42.934,42.9439,42.9142,42.9241,24264.0
2022-09-02 12:20:00,43.32,43.33,43.21,43.23,54840.0,42.9241,42.934,42.8151,42.8349,54840.0
2022-09-02 12:30:00,43.23,43.24,43.15,43.17,32103.0,42.8349,42.8448,42.7556,42.7754,32103.0
2022-09-02 12:40:00,43.17,43.17,43.11,43.14,17725.0,42.7754,42.7754,42.716,42.7457,17725.0
2022-09-02 12:50:00,43.14,43.14,43.1,43.13,14238.0,42.7457,42.7457,42.7061,42.7358,14238.0
2022-09-02 13:00:00,43.12,43.12,43.03,43.03,33667.0,42.7259,42.7259,42.6367,42.6367,33667.0
2022-09-02 13:10:00,43.02,43.08,43.01,43.07,45385.0,42.6268,42.6863,42.6169,42.6764,45385.0
2022-09-02 13:20:00,43.06,43.06,42.94,42.96,36605.0,42.6664,42.6664,42.5475,42.5674,36605.0
2022-09-02 13:30:00,42.95,42.97,42.93,42.96,17174.0,42.5575,42.5773,42.5376,42.5674,17174.0
2022-09-02 13:40:00,42.97,43.0,42.94,42.95,31159.0,42.5773,42.607,42.5475,42.5575,31159.0
2022-09-02 13:50:00,42.94,42.95,42.9,42.93,52504.0,42.5475,42.5575,42.5079,42.5376,52504.0
2022-09-02 14:00:00,42.93,42.99,42.93,42.98,81772.0,42.5376,42.5971,42.5376,42.5872,81772.0
2022-09-02 14:10:00,42.98,43.0,42.95,42.96,43188.0,42.5872,42.607,42.5575,42.5674,43188.0
2022-09-02 14:20:00,42.96,43.0,42.95,43.0,35012.0,42.5674,42.607,42.5575,42.607,35012.0
2022-09-02 14:30:00,43.0,43.0,42.95,43.0,23418.0,42.607,42.607,42.5575,42.607,23418.0
2022-09-02 14:40:00,43.0,43.0,42.97,42.98,30499.0,42.607,42.607,42.5773,42.5872,30499.0
2022-09-02 14:50:00,42.98,42.98,42.93,42.95,10692.0,42.5872,42.5872,42.5376,42.5575,10692.0
2022-09-02 15:00:00,42.95,43.01,42.94,43.0,23061.0,42.5575,42.6169,42.5475,42.607,23061.0
2022-09-02 15:10:00,42.99,43.0,42.94,42.95,26837.0,42.5971,42.607,42.5475,42.5575,26837.0
2022-09-02 15:20:00,42.96,42.99,42.91,42.92,21364.0,42.5674,42.5971,42.5178,42.5277,21364.0
2022-09-02 15:30:00,42.91,42.92,42.84,42.87,27822.0,42.5178,42.5277,42.4485,42.4782,27822.0
2022-09-02 15:40:00,42.87,42.87,42.84,42.86,42437.0,42.4782,42.4782,42.4485,42.4683,42437.0
2022-09-02 15:50:00,42.86,42.92,42.86,42.89,123374.0,42.4683,42.5277,42.4683,42.498,123374.0
2022-09-06 09:30:00,43.1,43.22,43.1,43.17,195296.0,42.7061,42.825,42.7061,42.7754,195296.0
2022-09-06 09:40:00,43.17,43.21,43.14,43.15,76531.0,42.7754,42.8151,42.7457,42.7556,76531.0
2022-09-06 09:50:00,43.15,43.15,43.05,43.09,38698.0,42.7556,42.7556,42.6565,42.6962,38698.0
2022-09-06 10:00:00,43.08,43.08,42.89,42.93,109315.0,42.6863,42.6863,42.498,42.5376,109315.0
2022-09-06 10:10:00,42.93,42.94,42.88,42.91,36773.0,42.5376,42.5475,42.4881,42.5178,36773.0
2022-09-06 10:20:00,42.91,43.0,42.88,42.98,37921.0,42.5178,42.607,42.4881,42.5872,37921.0
2022-09-06 10:30:00,42.98,43.0,42.95,43.0,39994.0,42.5872,42.607,42.5575,42.607,39994.0
2022-09-06 10:40:00,43.01,43.05,42.99,43.02,34182.0,42.6169,42.6565,42.5971,42.6268,34182.0
2022-09-06 10:50:00,43.02,43.11,43.02,43.09,42457.0,42.6268,42.716,42.6268,42.6962,42457.0
2022-09-06 11:00:00,43.08,43.15,43.05,43.12,64931.0,42.6863,42.7556,42.6565,42.7259,64931.0
2022-09-06 11:10:00,43.12,43.12,43.06,43.07,18485.0,42.7259,42.7259,42.6664,42.6764,18485.0
2022-09-06 11:20:00,43.06,43.07,43.01,43.02,18615.0,42.6664,42.6764,42.6169,42.6268,18615.0
2022-09-06 11:30:00,43.03,43.1,43.02,43.06,36376.0,42.6367,42.7061,42.6268,42.6664,36376.0
2022-09-06 11:40:00,43.05,43.12,43.05,43.08,50577.0,42.6565,42.7259,42.6565,42.6863,50577.0
2022-09-06 11:50:00,43.08,43.13,43.08,43.11,14851.0,42.6863,42.7358,42.6863,42.716,14851.0
2022-09-06 12:00:00,43.11,43.12,43.04,43.04,38395.0,42.716,42.7259,42.6466,42.6466,38395.0
2022-09-06 12:10:00,43.05,43.06,43.02,43.02,18009.0,42.6565,42.6664,42.6268,42.6268,18009.0
2022-09-06 12:20:00,43.02,43.03,42.99,43.03,11786.0,42.6268,42.6367,42.5971,42.6367,11786.0
2022-09-06 12:30:00,43.03,43.03,43.01,43.01,19900.0,42.6367,42.6367,42.6169,42.6169,19900.0
2022-09-06 12:40:00,43.01,43.06,42.99,43.06,27816.0,42.6169,42.6664,42.5971,42.6664,27816.0
2022-09-06 12:50:00,43.06,43.08,43.05,43.05,9185.0,42.6664,42.6863,42.6565,42.6565,9185.0
2022-09-06 13:00:00,43.05,43.05,42.94,42.94,28445.0,42.6565,42.6565,42.5475,42.5475,28445.0
2022-09-06 13:10:00,42.94,42.95,42.9,42.93,33526.0,42.5475,42.5575,42.5079,42.5376,33526.0
2022-09-06 13:20:00,42.93,42.93,42.9,42.91,24698.0,42.5376,42.5376,42.5079,42.5178,24698.0
2022-09-06 13:30:00,42.9,42.94,42.9,42.93,9091.0,42.5079,42.5475,42.5079,42.5376,9091.0
2022-09-06 13:40:00,42.92,42.92,42.89,42.89,15592.0,42.5277,42.5277,42.498,42.498,15592.0
2022-09-06 13:50:00,42.89,42.93,42.88,42.93,12947.0,42.498,42.5376,42.4881,42.5376,12947.0
2022-09-06 14:00:00,42.92,42.94,42.91,42.93,15146.0,42.5277,42.5475,42.5178,42.5376,15146.0
2022-09-06 14:10:00,42.93,42.99,42.93,42.98,52412.0,42.5376,42.5971,42.5376,42.5872,52412.0
2022-09-06 14:20:00,42.98,42.99,42.96,42.97,11425.0,42.5872,42.5971,42.5674,42.5773,11425.0
2022-09-06 14:30:00,42.97,42.98,42.93,42.97,58750.0,42.5773,42.5872,42.5376,42.5773,58750.0
2022-09-06 14:40:00,42.96,42.97,42.94,42.97,13301.0,42.5674,42.5773,42.5475,42.5773,13301.0
2022-09-06 14:50:00,42.96,42.97,42.93,42.94,18509.0,42.5674,42.5773,42.5376,42.5475,18509.0
2022-09-06 15:00:00,42.95,42.97,42.92,42.97,17535.0,42.5575,42.5773,42.5277,42.5773,17535.0
2022-09-06 15:10:00,42.97,43.0,42.95,42.97,109391.0,42.5773,42.607,42.5575,42.5773,109391.0
2022-09-06 15:20:00,42.97,42.98,42.93,42.96,28637.0,42.5773,42.5872,42.5376,42.5674,28637.0
2022-09-06 15:30:00,42.96,42.96,42.9,42.91,158759.0,42.5674,42.5674,42.5079,42.5178,158759.0
2022-09-06 15:40:00,42.9,42.95,42.9,42.94,170168.0,42.5079,42.5575,42.5079,42.5475,170168.0
2022-09-06 15:50:00,42.94,42.94,42.87,42.92,671812.0,42.5475,42.5475,42.4782,42.5277,671812.0
2022-09-07 09:30:00,43.17,43.2,43.06,43.18,118405.0,42.7754,42.8052,42.6664,42.7853,118405.0
2022-09-07 09:40:00,43.18,43.22,43.17,43.21,37248.0,42.7853,42.825,42.7754,42.8151,37248.0
2022-09-07 09:50:00,43.2,43.2,43.13,43.14,37229.0,42.8052,42.8052,42.7358,42.7457,37229.0
2022-09-07 10:00:00,43.13,43.16,43.1,43.14,47326.0,42.7358,42.7655,42.7061,42.7457,47326.0
2022-09-07 10:10:00,43.15,43.15,43.1,43.15,36476.0,42.7556,42.7556,42.7061,42.7556,36476.0
2022-09-07 10:20:00,43.15,43.19,43.13,43.19,44454.0,42.7556,42.7953,42.7358,42.7953,44454.0
2022-09-07 10:30:00,43.19,43.25,43.18,43.22,54498.0,42.7953,42.8547,42.7853,42.825,54498.0
2022-09-07 10:40:00,43.23,43.24,43.2,43.22,47954.0,42.8349,42.8448,42.8052,42.825,47954.0
2022-09-07 10:50:00,43.23,43.24,43.21,43.21,38710.0,42.8349,42.8448,42.8151,42.8151,38710.0
2022-09-07 11:00:00,43.22,43.25,43.18,43.23,40722.0,42.825,42.8547,42.7853,42.8349,40722.0
2022-09-07 11:10:00,43.23,43.28,43.22,43.25,71464.0,42.8349,42.8844,42.825,42.8547,71464.0
2022-09-07 11:20:00,43.26,43.28,43.25,43.26,31341.0,42.8646,42.8844,42.8547,42.8646,31341.0
2022-09-07 11:30:00,43.26,43.28,43.24,43.27,32838.0,42.8646,42.8844,42.8448,42.8745,32838.0
2022-09-07 11:40:00,43.27,43.27,43.22,43.26,29201.0,42.8745,42.8745,42.825,42.8646,29201.0
2022-09-07 11:50:00,43.26,43.27,43.25,43.25,21473.0,42.8646,42.8745,42.8547,42.8547,21473.0
2022-09-07 12:00:00,43.26,43.27,43.23,43.27,19472.0,42.8646,42.8745,42.8349,42.8745,19472.0
2022-09-07 12:10:00,43.26,43.26,43.21,43.22,23744.0,42.8646,42.8646,42.8151,42.825,23744.0
2022-09-07 12:20:00,43.22,43.24,43.19,43.23,28959.0,42.825,42.8448,42.7953,42.8349,28959.0
2022-09-07 12:30:00,43.23,43.27,43.21,43.27,32932.0,42.8349,42.8745,42.8151,42.8745,32932.0
2022-09-07 12:40:00,43.27,43.32,43.26,43.29,68038.0,42.8745,42.9241,42.8646,42.8943,68038.0
2022-09-07 12:50:00,43.29,43.31,43.28,43.31,24800.0,42.8943,42.9142,42.8844,42.9142,24800.0
2022-09-07 13:00:00,43.32,43.36,43.31,43.35,150706.0,42.9241,42.9637,42.9142,42.9538,150706.0
2022-09-07 13:10:00,43.35,43.4,43.35,43.38,184961.0,42.9538,43.0033,42.9538,42.9835,184961.0
2022-09-07 13:20:00,43.38,43.43,43.38,43.41,242661.0,42.9835,43.0331,42.9835,43.0132,242661.0
2022-09-07 13:30:00,43.41,43.46,43.41,43.45,67146.0,43.0132,43.0628,43.0132,43.0529,67146.0
2022-09-07 13:40:00,43.45,43.5,43.44,43.49,140494.0,43.0529,43.1024,43.043,43.0925,140494.0
2022-09-07 13:50:00,43.49,43.5,43.48,43.49,13390.0,43.0925,43.1024,43.0826,43.0925,13390.0
2022-09-07 14:00:00,43.49,43.54,43.48,43.5,20932.0,43.0925,43.1421,43.0826,43.1024,20932.0
2022-09-07 14:10:00,43.5,43.51,43.47,43.47,106664.0,43.1024,43.1123,43.0727,43.0727,106664.0
2022-09-07 14:20:00,43.47,43.53,43.46,43.52,37227.0,43.0727,43.1321,43.0628,43.1222,37227.0
2022-09-07 14:30:00,43.52,43.55,43.51,43.53,37484.0,43.1222,43.152,43.1123,43.1321,37484.0
2022-09-07 14:40:00,43.54,43.55,43.52,43.53,45001.0,43.1421,43.152,43.1222,43.1321,45001.0
2022-09-07 14:50:00,43.54,43.57,43.53,43.56,112397.0,43.1421,43.1718,43.1321,43.1619,112397.0
2022-09-07 15:00:00,43.55,43.59,43.54,43.58,39040.0,43.152,43.1916,43.1421,43.1817,39040.0
2022-09-07 15:10:00,43.59,43.6,43.56,43.58,76787.0,43.1916,43.2015,43.1619,43.1817,76787.0
2022-09-07 15:20:00,43.57,43.63,43.56,43.62,53843.0,43.1718,43.2312,43.1619,43.2213,53843.0
2022-09-07 15:30:00,43.61,43.64,43.6,43.61,106824.0,43.2114,43.2411,43.2015,43.2114,106824.0
2022-09-07 15:40:00,43.61,43.65,43.59,43.65,78044.0,43.2114,43.2511,43.1916,43.2511,78044.0
2022-09-07 15:50:00,43.64,43.65,43.6,43.62,218662.0,43.2411,43.2511,43.2015,43.2213,218662.0
2022-09-08 09:30:00,43.5,43.6,43.38,43.52,259296.0,43.1024,43.2015,42.9835,43.1222,259296.0
2022-09-08 09:40:00,43.51,43.64,43.46,43.59,174821.0,43.1123,43.2411,43.0628,43.1916,174821.0
2022-09-08 09:50:00,43.58,43.65,43.55,43.61,45530.0,43.1817,43.2511,43.152,43.2114,45530.0
2022-09-08 10:00:00,43.6,43.61,43.54,43.57,41432.0,43.2015,43.2114,43.1421,43.1718,41432.0
2022-09-08 10:10:00,43.57,43.62,43.54,43.62,37668.0,43.1718,43.2213,43.1421,43.2213,37668.0
2022-09-08 10:20:00,43.62,43.64,43.59,43.63,33238.0,43.2213,43.2411,43.1916,43.2312,33238.0
2022-09-08 10:30:00,43.63,43.68,43.61,43.67,31271.0,43.2312,43.2808,43.2114,43.2709,31271.0
2022-09-08 10:40:00,43.67,43.74,43.66,43.73,128372.0,43.2709,43.3402,43.261,43.3303,128372.0
2022-09-08 10:50:00,43.72,43.72,43.69,43.72,44769.0,43.3204,43.3204,43.2907,43.3204,44769.0
2022-09-08 11:00:00,43.72,43.78,43.71,43.74,60251.0,43.3204,43.3799,43.3105,43.3402,60251.0
2022-09-08 11:10:00,43.75,43.76,43.72,43.75,49288.0,43.3501,43.36,43.3204,43.3501,49288.0
2022-09-08 11:20:00,43.76,43.77,43.74,43.74,20028.0,43.36,43.37,43.3402,43.3402,20028.0
2022-09-08 11:30:00,43.75,43.76,43.72,43.72,16702.0,43.3501,43.36,43.3204,43.3204,16702.0
2022-09-08 11:40:00,43.72,43.73,43.68,43.69,20621.0,43.3204,43.3303,43.2808,43.2907,20621.0
2022-09-08 11:50:00,43.68,43.7,43.68,43.68,11991.0,43.2808,43.3006,43.2808,43.2808,11991.0
2022-09-08 12:00:00,43.68,43.69,43.53,43.55,42567.0,43.2808,43.2907,43.1321,43.152,42567.0
2022-09-08 12:10:00,43.54,43.54,43.5,43.53,23422.0,43.1421,43.1421,43.1024,43.1321,23422.0
2022-09-08 12:20:00,43.52,43.58,43.49,43.56,181462.0,43.1222,43.1817,43.0925,43.1619,181462.0
2022-09-08 12:30:00,43.56,43.61,43.56,43.59,44460.0,43.1619,43.2114,43.1619,43.1916,44460.0
2022-09-08 12:40:00,43.59,43.65,43.58,43.65,38098.0,43.1916,43.2511,43.1817,43.2511,38098.0
2022-09-08 12:50:00,43.65,43.67,43.62,43.63,20441.0,43.2511,43.2709,43.2213,43.2312,20441.0
2022-09-08 13:00:00,43.63,43.64,43.59,43.6,25067.0,43.2312,43.2411,43.1916,43.2015,25067.0
2022-09-08 13:10:00,43.62,43.71,43.62,43.7,49427.0,43.2213,43.3105,43.2213,43.3006,49427.0
2022-09-08 13:20:00,43.7,43.73,43.69,43.7,25726.0,43.3006,43.3303,43.2907,43.3006,25726.0
2022-09-08 13:30:00,43.71,43.73,43.68,43.72,47229.0,43.3105,43.3303,43.2808,43.3204,47229.0
2022-09-08 13:40:00,43.73,43.75,43.71,43.72,22217.0,43.3303,43.3501,43.3105,43.3204,22217.0
2022-09-08 13:50:00,43.73,43.73,43.66,43.7,42092.0,43.3303,43.3303,43.261,43.3006,42092.0
2022-09-08 14:00:00,43.7,43.73,43.69,43.7,20060.0,43.3006,43.3303,43.2907,43.3006,20060.0
2022-09-08 14:10:00,43.71,43.71,43.68,43.71,26405.0,43.3105,43.3105,43.2808,43.3105,26405.0
2022-09-08 14:20:00,43.71,43.72,43.69,43.7,15790.0,43.3105,43.3204,43.2907,43.3006,15790.0
2022-09-08 14:30:00,43.71,43.74,43.69,43.72,23140.0,43.3105,43.3402,43.2907,43.3204,23140.0
2022-09-08 14:40:00,43.73,43.73,43.65,43.67,38611.0,43.3303,43.3303,43.2511,43.2709,38611.0
2022-09-08 14:50:00,43.68,43.69,43.64,43.65,25097.0,43.2808,43.2907,43.2411,43.2511,25097.0
2022-09-08 15:00:00,43.66,43.68,43.63,43.66,28253.0,43.261,43.2808,43.2312,43.261,28253.0
2022-09-08 15:10:00,43.65,43.7,43.64,43.7,19114.0,43.2511,43.3006,43.2411,43.3006,19114.0
2022-09-08 15:20:00,43.7,43.72,43.69,43.7,24084.0,43.3006,43.3204,43.2907,43.3006,24084.0
2022-09-08 15:30:00,43.7,43.71,43.68,43.7,48224.0,43.3006,43.3105,43.2808,43.3006,48224.0
2022-09-08 15:40:00,43.7,43.72,43.66,43.69,116620.0,43.3006,43.3204,43.261,43.2907,116620.0
2022-09-08 15:50:00,43.7,43.82,43.7,43.81,182584.0,43.3006,43.4195,43.3006,43.4096,182584.0
2022-09-09 09:30:00,43.66,43.76,43.64,43.68,39252.0,43.261,43.36,43.2411,43.2808,39252.0
2022-09-09 09:40:00,43.69,43.73,43.65,43.71,31136.0,43.2907,43.3303,43.2511,43.3105,31136.0
2022-09-09 09:50:00,43.72,43.72,43.66,43.7,44598.0,43.3204,43.3204,43.261,43.3006,44598.0
2022-09-09 10:00:00,43.71,43.75,43.69,43.74,24398.0,43.3105,43.3501,43.2907,43.3402,24398.0
2022-09-09 10:10:00,43.75,43.76,43.7,43.71,26942.0,43.3501,43.36,43.3006,43.3105,26942.0
2022-09-09 10:20:00,43.7,43.71,43.66,43.69,12070.0,43.3006,43.3105,43.261,43.2907,12070.0
2022-09-09 10:30:00,43.7,43.73,43.67,43.73,36917.0,43.3006,43.3303,43.2709,43.3303,36917.0
2022-09-09 10:40:00,43.73,43.75,43.71,43.72,31405.0,43.3303,43.3501,43.3105,43.3204,31405.0
2022-09-09 10:50:00,43.72,43.73,43.69,43.72,45830.0,43.3204,43.3303,43.2907,43.3204,45830.0
2022-09-09 11:00:00,43.72,43.73,43.68,43.7,40273.0,43.3204,43.3303,43.2808,43.3006,40273.0
2022-09-09 11:10:00,43.7,43.72,43.67,43.68,28291.0,43.3006,43.3204,43.2709,43.2808,28291.0
2022-09-09 11:20:00,43.67,43.69,43.65,43.66,61349.0,43.2709,43.2907,43.2511,43.261,61349.0
2022-09-09 11:30:00,43.66,43.68,43.63,43.67,26735.0,43.261,43.2808,43.2312,43.2709,26735.0
2022-09-09 11:40:00,43.68,43.69,43.66,43.68,7106.0,43.2808,43.2907,43.261,43.2808,7106.0
2022-09-09 11:50:00,43.67,43.68,43.64,43.68,14318.0,43.2709,43.2808,43.2411,43.2808,14318.0
2022-09-09 12:00:00,43.67,43.68,43.62,43.65,34194.0,43.2709,43.2808,43.2213,43.2511,34194.0
2022-09-09 12:10:00,43.65,43.67,43.62,43.65,66338.0,43.2511,43.2709,43.2213,43.2511,66338.0
2022-09-09 12:20:00,43.65,43.66,43.62,43.65,84022.0,43.2511,43.261,43.2213,43.2511,84022.0
2022-09-09 12:30:00,43.65,43.69,43.62,43.68,15261.0,43.2511,43.2907,43.2213,43.2808,15261.0
2022-09-09 12:40:00,43.68,43.71,43.67,43.71,12037.0,43.2808,43.3105,43.2709,43.3105,12037.0
2022-09-09 12:50:00,43.7,43.72,43.7,43.72,12015.0,43.3006,43.3204,43.3006,43.3204,12015.0
2022-09-09 13:00:00,43.72,43.73,43.69,43.72,13694.0,43.3204,43.3303,43.2907,43.3204,13694.0
2022-09-09 13:10:00,43.73,43.75,43.72,43.74,14654.0,43.3303,43.3501,43.3204,43.3402,14654.0
2022-09-09 13:20:00,43.73,43.74,43.72,43.73,9023.0,43.3303,43.3402,43.3204,43.3303,9023.0
2022-09-09 13:30:00,43.73,43.75,43.72,43.75,9531.0,43.3303,43.3501,43.3204,43.3501,9531.0
2022-09-09 13:40:00,43.75,43.75,43.72,43.73,13968.0,43.3501,43.3501,43.3204,43.3303,13968.0
2022-09-09 13:50:00,43.74,43.74,43.72,43.73,21492.0,43.3402,43.3402,43.3204,43.3303,21492.0
2022-09-09 14:00:00,43.73,43.74,43.71,43.72,28801.0,43.3303,43.3402,43.3105,43.3204,28801.0
2022-09-09 14:10:00,43.71,43.74,43.7,43.72,28557.0,43.3105,43.3402,43.3006,43.3204,28557.0
2022-09-09 14:20:00,43.73,43.75,43.72,43.73,8283.0,43.3303,43.3501,43.3204,43.3303,8283.0
2022-09-09 14:30:00,43.73,43.74,43.7,43.73,20051.0,43.3303,43.3402,43.3006,43.3303,20051.0
2022-09-09 14:40:00,43.73,43.73,43.7,43.72,22781.0,43.3303,43.3303,43.3006,43.3204,22781.0
2022-09-09 14:50:00,43.72,43.73,43.7,43.72,16575.0,43.3204,43.3303,43.3006,43.3204,16575.0
2022-09-09 15:00:00,43.73,43.75,43.72,43.73,8509.0,43.3303,43.3501,43.3204,43.3303,8509.0
2022-09-09 15:10:00,43.73,43.77,43.73,43.77,10600.0,43.3303,43.37,43.3303,43.37,10600.0
2022-09-09 15:20:00,43.77,43.77,43.74,43.76,25085.0,43.37,43.37,43.3402,43.36,25085.0
2022-09-09 15:30:00,43.75,43.77,43.75,43.76,16260.0,43.3501,43.37,43.3501,43.36,16260.0
2022-09-09 15:40:00,43.76,43.79,43.75,43.77,37853.0,43.36,43.3898,43.3501,43.37,37853.0
2022-09-09 15:50:00,43.77,43.78,43.75,43.77,152911.0,43.37,43.3799,43.3501,43.37,152911.0
2022-09-12 09:30:00,44.22,44.25,44.14,44.21,121082.0,43.8158,43.8456,43.7366,43.8059,121082.0
2022-09-12 09:40:00,44.22,44.26,44.22,44.25,60225.0,43.8158,43.8555,43.8158,43.8456,60225.0
2022-09-12 09:50:00,44.25,44.37,44.25,44.37,51477.0,43.8456,43.9645,43.8456,43.9645,51477.0
2022-09-12 10:00:00,44.37,44.41,44.36,44.39,30137.0,43.9645,44.0041,43.9546,43.9843,30137.0
2022-09-12 10:10:00,44.39,44.44,44.38,44.44,40607.0,43.9843,44.0338,43.9744,44.0338,40607.0
2022-09-12 10:20:00,44.44,44.48,44.43,44.46,87973.0,44.0338,44.0735,44.0239,44.0537,87973.0
2022-09-12 10:30:00,44.46,44.48,44.44,44.45,28831.0,44.0537,44.0735,44.0338,44.0437,28831.0
2022-09-12 10:40:00,44.45,44.46,44.43,44.45,17742.0,44.0437,44.0537,44.0239,44.0437,17742.0
2022-09-12 10:50:00,44.45,44.46,44.42,44.42,18323.0,44.0437,44.0537,44.014,44.014,18323.0
2022-09-12 11:00:00,44.42,44.43,44.39,44.4,10837.0,44.014,44.0239,43.9843,43.9942,10837.0
2022-09-12 11:10:00,44.41,44.44,44.39,44.44,214391.0,44.0041,44.0338,43.9843,44.0338,214391.0
2022-09-12 11:20:00,44.44,44.47,44.42,44.46,23481.0,44.0338,44.0636,44.014,44.0537,23481.0
2022-09-12 11:30:00,44.47,44.48,44.42,44.45,48227.0,44.0636,44.0735,44.014,44.0437,48227.0
2022-09-12 11:40:00,44.45,44.45,44.41,44.43,35639.0,44.0437,44.0437,44.0041,44.0239,35639.0
2022-09-12 11:50:00,44.43,44.45,44.36,44.38,72730.0,44.0239,44.0437,43.9546,43.9744,72730.0
2022-09-12 12:00:00,44.38,44.4,44.35,44.35,44287.0,43.9744,43.9942,43.9447,43.9447,44287.0
2022-09-12 12:10:00,44.35,44.4,44.34,44.37,29823.0,43.9447,43.9942,43.9347,43.9645,29823.0
2022-09-12 12:20:00,44.36,44.4,44.36,44.39,23245.0,43.9546,43.9942,43.9546,43.9843,23245.0
2022-09-12 12:30:00,44.39,44.41,44.38,44.41,13220.0,43.9843,44.0041,43.9744,44.0041,13220.0
2022-09-12 12:40:00,44.4,44.42,44.38,44.39,34518.0,43.9942,44.014,43.9744,43.9843,34518.0
2022-09-12 12:50:00,44.39,44.42,44.38,44.41,7075.0,43.9843,44.014,43.9744,44.0041,7075.0
2022-09-12 13:00:00,44.42,44.45,44.39,44.44,36908.0,44.014,44.0437,43.9843,44.0338,36908.0
2022-09-12 13:10:00,44.44,44.45,44.43,44.44,11714.0,44.0338,44.0437,44.0239,44.0338,11714.0
2022-09-12 13:20:00,44.44,44.46,44.43,44.46,23815.0,44.0338,44.0537,44.0239,44.0537,23815.0
2022-09-12 13:30:00,44.46,44.46,44.44,44.45,23337.0,44.0537,44.0537,44.0338,44.0437,23337.0
2022-09-12 13:40:00,44.45,44.45,44.43,44.45,31155.0,44.0437,44.0437,44.0239,44.0437,31155.0
2022-09-12 13:50:00,44.45,44.47,44.44,44.47,14868.0,44.0437,44.0636,44.0338,44.0636,14868.0
2022-09-12 14:00:00,44.47,44.47,44.42,44.43,16717.0,44.0636,44.0636,44.014,44.0239,16717.0
2022-09-12 14:10:00,44.43,44.45,44.4,44.4,23164.0,44.0239,44.0437,43.9942,43.9942,23164.0
2022-09-12 14:20:00,44.41,44.42,44.37,44.37,52923.0,44.0041,44.014,43.9645,43.9645,52923.0
2022-09-12 14:30:00,44.37,44.38,44.35,44.38,21619.0,43.9645,43.9744,43.9447,43.9744,21619.0
2022-09-12 14:40:00,44.38,44.38,44.35,44.38,19884.0,43.9744,43.9744,43.9447,43.9744,19884.0
2022-09-12 14:50:00,44.38,44.39,44.37,44.38,5888.0,43.9744,43.9843,43.9645,43.9744,5888.0
2022-09-12 15:00:00,44.38,44.41,44.36,44.4,25583.0,43.9744,44.0041,43.9546,43.9942,25583.0
2022-09-12 15:10:00,44.4,44.4,44.37,44.38,12824.0,43.9942,43.9942,43.9645,43.9744,12824.0
2022-09-12 15:20:00,44.37,44.38,44.34,44.37,15475.0,43.9645,43.9744,43.9347,43.9645,15475.0
2022-09-12 15:30:00,44.37,44.38,44.35,44.38,41809.0,43.9645,43.9744,43.9447,43.9744,41809.0
2022-09-12 15:40:00,44.38,44.41,44.37,44.41,94809.0,43.9744,44.0041,43.9645,44.0041,94809.0
2022-09-12 15:50:00,44.41,44.44,44.39,44.44,401629.0,44.0041,44.0338,43.9843,44.0338,401629.0
2022-09-13 09:30:00,43.85,43.95,43.82,43.87,107682.0,43.4492,43.5483,43.4195,43.469,107682.0
2022-09-13 09:40:00,43.88,43.92,43.86,43.91,109943.0,43.479,43.5186,43.4591,43.5087,109943.0
2022-09-13 09:50:00,43.91,43.94,43.85,43.85,157746.0,43.5087,43.5384,43.4492,43.4492,157746.0
2022-09-13 10:00:00,43.85,43.86,43.77,43.84,158511.0,43.4492,43.4591,43.37,43.4393,158511.0
2022-09-13 10:10:00,43.84,43.9,43.81,43.9,148623.0,43.4393,43.4988,43.4096,43.4988,148623.0
2022-09-13 10:20:00,43.89,43.9,43.84,43.88,84701.0,43.4889,43.4988,43.4393,43.479,84701.0
2022-09-13 10:30:00,43.87,43.88,43.8,43.8,99652.0,43.469,43.479,43.3997,43.3997,99652.0
2022-09-13 10:40:00,43.8,43.81,43.76,43.77,69598.0,43.3997,43.4096,43.36,43.37,69598.0
2022-09-13 10:50:00,43.77,43.79,43.75,43.78,94145.0,43.37,43.3898,43.3501,43.3799,94145.0
2022-09-13 11:00:00,43.78,43.79,43.7,43.73,93881.0,43.3799,43.3898,43.3006,43.3303,93881.0
2022-09-13 11:10:00,43.73,43.74,43.7,43.71,75282.0,43.3303,43.3402,43.3006,43.3105,75282.0
2022-09-13 11:20:00,43.71,43.75,43.7,43.75,44152.0,43.3105,43.3501,43.3006,43.3501,44152.0
2022-09-13 11:30:00,43.75,43.78,43.74,43.77,66850.0,43.3501,43.3799,43.3402,43.37,66850.0
2022-09-13 11:40:00,43.77,43.78,43.74,43.76,34376.0,43.37,43.3799,43.3402,43.36,34376.0
2022-09-13 11:50:00,43.75,43.78,43.75,43.76,13545.0,43.3501,43.3799,43.3501,43.36,13545.0
2022-09-13 12:00:00,43.76,43.81,43.74,43.8,22515.0,43.36,43.4096,43.3402,43.3997,22515.0
2022-09-13 12:10:00,43.8,43.83,43.79,43.82,191319.0,43.3997,43.4294,43.3898,43.4195,191319.0
2022-09-13 12:20:00,43.81,43.82,43.77,43.77,14094.0,43.4096,43.4195,43.37,43.37,14094.0
2022-09-13 12:30:00,43.77,43.8,43.74,43.78,21573.0,43.37,43.3997,43.3402,43.3799,21573.0
2022-09-13 12:40:00,43.78,43.8,43.76,43.78,32879.0,43.3799,43.3997,43.36,43.3799,32879.0
2022-09-13 12:50:00,43.79,43.8,43.77,43.8,35584.0,43.3898,43.3997,43.37,43.3997,35584.0
2022-09-13 13:00:00,43.8,43.85,43.77,43.81,24587.0,43.3997,43.4492,43.37,43.4096,24587.0
2022-09-13 13:10:00,43.8,43.85,43.8,43.82,24852.0,43.3997,43.4492,43.3997,43.4195,24852.0
2022-09-13 13:20:00,43.81,43.84,43.8,43.84,21801.0,43.4096,43.4393,43.3997,43.4393,21801.0
2022-09-13 13:30:00,43.84,43.84,43.81,43.83,13762.0,43.4393,43.4393,43.4096,43.4294,13762.0
2022-09-13 13:40:00,43.83,43.83,43.8,43.83,29339.0,43.4294,43.4294,43.3997,43.4294,29339.0
2022-09-13 13:50:00,43.83,43.83,43.78,43.78,14349.0,43.4294,43.4294,43.3799,43.3799,14349.0
2022-09-13 14:00:00,43.79,43.8,43.76,43.79,784126.0,43.3898,43.3997,43.36,43.3898,784126.0
2022-09-13 14:10:00,43.79,43.82,43.78,43.81,35771.0,43.3898,43.4195,43.3799,43.4096,35771.0
2022-09-13 14:20:00,43.81,43.82,43.76,43.77,27529.0,43.4096,43.4195,43.36,43.37,27529.0
2022-09-13 14:30:00,43.78,43.78,43.72,43.73,38072.0,43.3799,43.3799,43.3204,43.3303,38072.0
2022-09-13 14:40:00,43.73,43.73,43.68,43.68,53063.0,43.3303,43.3303,43.2808,43.2808,53063.0
2022-09-13 14:50:00,43.68,43.68,43.63,43.65,82997.0,43.2808,43.2808,43.2312,43.2511,82997.0
2022-09-13 15:00:00,43.65,43.65,43.6,43.61,50462.0,43.2511,43.2511,43.2015,43.2114,50462.0
2022-09-13 15:10:00,43.61,43.61,43.57,43.58,87156.0,43.2114,43.2114,43.1718,43.1817,87156.0
2022-09-13 15:20:00,43.58,43.59,43.54,43.54,52139.0,43.1817,43.1916,43.1421,43.1421,52139.0
2022-09-13 15:30:00,43.54,43.55,43.48,43.51,92809.0,43.1421,43.152,43.0826,43.1123,92809.0
2022-09-13 15:40:00,43.51,43.51,43.44,43.46,175931.0,43.1123,43.1123,43.043,43.0628,175931.0
2022-09-13 15:50:00,43.47,43.53,43.44,43.51,281304.0,43.0727,43.1321,43.043,43.1123,281304.0
2022-09-14 09:30:00,44.23,44.24,44.06,44.12,55652.0,43.8258,43.8357,43.6573,43.7168,55652.0
2022-09-14 09:40:00,44.12,44.18,44.08,44.14,75279.0,43.7168,43.7762,43.6771,43.7366,75279.0
2022-09-14 09:50:00,44.13,44.17,44.11,44.16,21444.0,43.7267,43.7663,43.7068,43.7564,21444.0
2022-09-14 10:00:00,44.16,44.16,44.09,44.11,38769.0,43.7564,43.7564,43.687,43.7068,38769.0
2022-09-14 10:10:00,44.1,44.12,44.06,44.07,32761.0,43.6969,43.7168,43.6573,43.6672,32761.0
2022-09-14 10:20:00,44.07,44.09,43.98,43.98,32428.0,43.6672,43.687,43.578,43.578,32428.0
2022-09-14 10:30:00,43.98,44.1,43.98,44.08,44150.0,43.578,43.6969,43.578,43.6771,44150.0
2022-09-14 10:40:00,44.08,44.11,44.05,44.06,37924.0,43.6771,43.7068,43.6474,43.6573,37924.0
2022-09-14 10:50:00,44.06,44.13,44.06,44.1,53715.0,43.6573,43.7267,43.6573,43.6969,53715.0
2022-09-14 11:00:00,44.11,44.13,44.07,44.12,119922.0,43.7068,43.7267,43.6672,43.7168,119922.0
2022-09-14 11:10:00,44.12,44.15,44.08,44.09,69995.0,43.7168,43.7465,43.6771,43.687,69995.0
2022-09-14 11:20:00,44.09,44.09,44.03,44.04,50496.0,43.687,43.687,43.6276,43.6375,50496.0
2022-09-14 11:30:00,44.04,44.1,44.04,44.09,41257.0,43.6375,43.6969,43.6375,43.687,41257.0
2022-09-14 11:40:00,44.09,44.13,44.08,44.11,25035.0,43.687,43.7267,43.6771,43.7068,25035.0
2022-09-14 11:50:00,44.1,44.12,44.08,44.08,25742.0,43.6969,43.7168,43.6771,43.6771,25742.0
2022-09-14 12:00:00,44.09,44.1,44.05,44.08,27952.0,43.687,43.6969,43.6474,43.6771,27952.0
2022-09-14 12:10:00,44.08,44.12,44.08,44.1,13864.0,43.6771,43.7168,43.6771,43.6969,13864.0
2022-09-14 12:20:00,44.11,44.12,44.08,44.09,16703.0,43.7068,43.7168,43.6771,43.687,16703.0
2022-09-14 12:30:00,44.09,44.12,44.07,44.11,15358.0,43.687,43.7168,43.6672,43.7068,15358.0
2022-09-14 12:40:00,44.11,44.13,44.09,44.12,20527.0,43.7068,43.7267,43.687,43.7168,20527.0
2022-09-14 12:50:00,44.11,44.11,44.07,44.09,44970.0,43.7068,43.7068,43.6672,43.687,44970.0
2022-09-14 13:00:00,44.09,44.11,44.06,44.08,25465.0,43.687,43.7068,43.6573,43.6771,25465.0
2022-09-14 13:10:00,44.07,44.09,44.05,44.06,11009.0,43.6672,43.687,43.6474,43.6573,11009.0
2022-09-14 13:20:00,44.06,44.07,44.04,44.05,12447.0,43.6573,43.6672,43.6375,43.6474,12447.0
2022-09-14 13:30:00,44.06,44.06,44.04,44.04,6750.0,43.6573,43.6573,43.6375,43.6375,6750.0
2022-09-14 13:40:00,44.04,44.05,43.97,43.98,47582.0,43.6375,43.6474,43.5681,43.578,47582.0
2022-09-14 13:50:00,43.99,44.01,43.96,43.98,56128.0,43.5879,43.6078,43.5582,43.578,56128.0
2022-09-14 14:00:00,43.98,44.0,43.96,43.97,32354.0,43.578,43.5979,43.5582,43.5681,32354.0
2022-09-14 14:10:00,43.97,43.99,43.95,43.99,15371.0,43.5681,43.5879,43.5483,43.5879,15371.0
2022-09-14 14:20:00,43.99,44.0,43.97,43.98,7910.0,43.5879,43.5979,43.5681,43.578,7910.0
2022-09-14 14:30:00,43.98,44.02,43.97,44.0,21327.0,43.578,43.6177,43.5681,43.5979,21327.0
2022-09-14 14:40:00,43.99,44.01,43.96,43.99,12584.0,43.5879,43.6078,43.5582,43.5879,12584.0
2022-09-14 14:50:00,43.99,44.0,43.96,43.97,20358.0,43.5879,43.5979,43.5582,43.5681,20358.0
2022-09-14 15:00:00,43.96,43.99,43.95,43.99,43394.0,43.5582,43.5879,43.5483,43.5879,43394.0
2022-09-14 15:10:00,43.99,43.99,43.88,43.91,110719.0,43.5879,43.5879,43.479,43.5087,110719.0
2022-09-14 15:20:00,43.91,43.95,43.91,43.92,65084.0,43.5087,43.5483,43.5087,43.5186,65084.0
2022-09-14 15:30:00,43.91,43.94,43.89,43.93,34238.0,43.5087,43.5384,43.4889,43.5285,34238.0
2022-09-14 15:40:00,43.93,43.99,43.92,43.98,42820.0,43.5285,43.5879,43.5186,43.578,42820.0
2022-09-14 15:50:00,43.99,44.09,43.99,44.07,263236.0,43.5879,43.687,43.5879,43.6672,263236.0
2022-09-15 09:30:00,43.8,43.8,43.67,43.7,145881.0,43.3997,43.3997,43.2709,43.3006,145881.0
2022-09-15 09:40:00,43.7,43.84,43.69,43.84,95814.0,43.3006,43.4393,43.2907,43.4393,95814.0
2022-09-15 09:50:00,43.84,43.88,43.82,43.88,148464.0,43.4393,43.479,43.4195,43.479,148464.0
2022-09-15 10:00:00,43.89,43.92,43.85,43.85,30708.0,43.4889,43.5186,43.4492,43.4492,30708.0
2022-09-15 10:10:00,43.86,43.92,43.85,43.9,38718.0,43.4591,43.5186,43.4492,43.4988,38718.0
2022-09-15 10:20:00,43.89,43.89,43.77,43.77,65966.0,43.4889,43.4889,43.37,43.37,65966.0
2022-09-15 10:30:00,43.77,43.8,43.75,43.79,39116.0,43.37,43.3997,43.3501,43.3898,39116.0
2022-09-15 10:40:00,43.79,43.8,43.74,43.74,55455.0,43.3898,43.3997,43.3402,43.3402,55455.0
2022-09-15 10:50:00,43.73,43.73,43.68,43.71,30558.0,43.3303,43.3303,43.2808,43.3105,30558.0
2022-09-15 11:00:00,43.71,43.72,43.68,43.68,32454.0,43.3105,43.3204,43.2808,43.2808,32454.0
2022-09-15 11:10:00,43.69,43.72,43.65,43.71,64285.0,43.2907,43.3204,43.2511,43.3105,64285.0
2022-09-15 11:20:00,43.71,43.76,43.71,43.74,39063.0,43.3105,43.36,43.3105,43.3402,39063.0
2022-09-15 11:30:00,43.74,43.77,43.72,43.75,58343.0,43.3402,43.37,43.3204,43.3501,58343.0
2022-09-15 11:40:00,43.76,43.79,43.75,43.77,85827.0,43.36,43.3898,43.3501,43.37,85827.0
2022-09-15 11:50:00,43.77,43.78,43.71,43.73,46020.0,43.37,43.3799,43.3105,43.3303,46020.0
2022-09-15 12:00:00,43.74,43.75,43.71,43.71,19046.0,43.3402,43.3501,43.3105,43.3105,19046.0
2022-09-15 12:10:00,43.7,43.71,43.68,43.7,44206.0,43.3006,43.3105,43.2808,43.3006,44206.0
2022-09-15 12:20:00,43.69,43.71,43.66,43.67,33150.0,43.2907,43.3105,43.261,43.2709,33150.0
2022-09-15 12:30:00,43.67,43.72,43.66,43.71,14857.0,43.2709,43.3204,43.261,43.3105,14857.0
2022-09-15 12:40:00,43.72,43.73,43.7,43.73,15144.0,43.3204,43.3303,43.3006,43.3303,15144.0
2022-09-15 12:50:00,43.73,43.73,43.71,43.72,8435.0,43.3303,43.3303,43.3105,43.3204,8435.0
2022-09-15 13:00:00,43.73,43.82,43.73,43.81,63241.0,43.3303,43.4195,43.3303,43.4096,63241.0
2022-09-15 13:10:00,43.81,43.84,43.79,43.84,46356.0,43.4096,43.4393,43.3898,43.4393,46356.0
2022-09-15 13:20:00,43.84,43.84,43.81,43.82,18606.0,43.4393,43.4393,43.4096,43.4195,18606.0
2022-09-15 13:30:00,43.82,43.82,43.78,43.79,13938.0,43.4195,43.4195,43.3799,43.3898,13938.0
2022-09-15 13:40:00,43.79,43.8,43.74,43.75,10780.0,43.3898,43.3997,43.3402,43.3501,10780.0
2022-09-15 13:50:00,43.74,43.75,43.72,43.73,11919.0,43.3402,43.3501,43.3204,43.3303,11919.0
2022-09-15 14:00:00,43.73,43.73,43.66,43.69,23411.0,43.3303,43.3303,43.261,43.2907,23411.0
2022-09-15 14:10:00,43.68,43.72,43.67,43.7,29345.0,43.2808,43.3204,43.2709,43.3006,29345.0
2022-09-15 14:20:00,43.7,43.71,43.67,43.71,31932.0,43.3006,43.3105,43.2709,43.3105,31932.0
2022-09-15 14:30:00,43.7,43.73,43.69,43.7,46316.0,43.3006,43.3303,43.2907,43.3006,46316.0
2022-09-15 14:40:00,43.7,43.71,43.66,43.66,30804.0,43.3006,43.3105,43.261,43.261,30804.0
2022-09-15 14:50:00,43.65,43.67,43.63,43.65,34273.0,43.2511,43.2709,43.2312,43.2511,34273.0
2022-09-15 15:00:00,43.64,43.66,43.62,43.63,26515.0,43.2411,43.261,43.2213,43.2312,26515.0
2022-09-15 15:10:00,43.62,43.63,43.56,43.57,49364.0,43.2213,43.2312,43.1619,43.1718,49364.0
2022-09-15 15:20:00,43.58,43.59,43.55,43.57,75826.0,43.1817,43.1916,43.152,43.1718,75826.0
2022-09-15 15:30:00,43.56,43.59,43.55,43.58,79880.0,43.1619,43.1916,43.152,43.1817,79880.0
2022-09-15 15:40:00,43.59,43.61,43.56,43.59,88401.0,43.1916,43.2114,43.1619,43.1916,88401.0
2022-09-15 15:50:00,43.6,43.66,43.58,43.61,218532.0,43.2015,43.261,43.1817,43.2114,218532.0
2022-09-16 09:30:00,42.96,43.11,42.9,43.11,309030.0,42.5674,42.716,42.5079,42.716,309030.0
2022-09-16 09:40:00,43.09,43.09,43.01,43.02,112766.0,42.6962,42.6962,42.6169,42.6268,112766.0
2022-09-16 09:50:00,43.02,43.06,42.96,42.97,64456.0,42.6268,42.6664,42.5674,42.5773,64456.0
2022-09-16 10:00:00,42.97,43.08,42.94,43.03,87105.0,42.5773,42.6863,42.5475,42.6367,87105.0
2022-09-16 10:10:00,43.04,43.15,43.04,43.09,80070.0,42.6466,42.7556,42.6466,42.6962,80070.0
2022-09-16 10:20:00,43.1,43.11,43.05,43.08,54757.0,42.7061,42.716,42.6565,42.6863,54757.0
2022-09-16 10:30:00,43.08,43.15,43.08,43.1,65961.0,42.6863,42.7556,42.6863,42.7061,65961.0
2022-09-16 10:40:00,43.11,43.15,43.09,43.09,62386.0,42.716,42.7556,42.6962,42.6962,62386.0
2022-09-16 10:50:00,43.09,43.16,43.08,43.09,88835.0,42.6962,42.7655,42.6863,42.6962,88835.0
2022-09-16 11:00:00,43.09,43.12,43.06,43.08,89529.0,42.6962,42.7259,42.6664,42.6863,89529.0
2022-09-16 11:10:00,43.07,43.07,43.02,43.07,68664.0,42.6764,42.6764,42.6268,42.6764,68664.0
2022-09-16 11:20:00,43.07,43.07,43.0,43.02,63560.0,42.6764,42.6764,42.607,42.6268,63560.0
2022-09-16 11:30:00,43.02,43.04,42.96,42.97,60146.0,42.6268,42.6466,42.5674,42.5773,60146.0
2022-09-16 11:40:00,42.97,42.99,42.96,42.97,51427.0,42.5773,42.5971,42.5674,42.5773,51427.0
2022-09-16 11:50:00,42.98,43.02,42.98,43.02,69142.0,42.5872,42.6268,42.5872,42.6268,69142.0
2022-09-16 12:00:00,43.01,43.02,42.98,42.98,43373.0,42.6169,42.6268,42.5872,42.5872,43373.0
2022-09-16 12:10:00,42.98,42.99,42.95,42.97,99472.0,42.5872,42.5971,42.5575,42.5773,99472.0
2022-09-16 12:20:00,42.97,42.97,42.93,42.95,450486.0,42.5773,42.5773,42.5376,42.5575,450486.0
2022-09-16 12:30:00,42.95,42.97,42.94,42.96,167428.0,42.5575,42.5773,42.5475,42.5674,167428.0
2022-09-16 12:40:00,42.96,43.0,42.96,43.0,52793.0,42.5674,42.607,42.5674,42.607,52793.0
2022-09-16 12:50:00,43.0,43.01,42.98,43.01,127925.0,42.607,42.6169,42.5872,42.6169,127925.0
2022-09-16 13:00:00,43.01,43.02,42.97,43.0,105911.0,42.6169,42.6268,42.5773,42.607,105911.0
2022-09-16 13:10:00,43.0,43.02,42.99,43.01,44211.0,42.607,42.6268,42.5971,42.6169,44211.0
2022-09-16 13:20:00,43.0,43.02,42.99,43.01,72319.0,42.607,42.6268,42.5971,42.6169,72319.0
2022-09-16 13:30:00,43.01,43.06,43.0,43.05,78052.0,42.6169,42.6664,42.607,42.6565,78052.0
2022-09-16 13:40:00,43.05,43.05,42.98,42.99,62713.0,42.6565,42.6565,42.5872,42.5971,62713.0
2022-09-16 13:50:00,42.98,43.01,42.98,43.0,57559.0,42.5872,42.6169,42.5872,42.607,57559.0
2022-09-16 14:00:00,43.0,43.04,43.0,43.02,65929.0,42.607,42.6466,42.607,42.6268,65929.0
2022-09-16 14:10:00,43.02,43.04,43.0,43.01,76987.0,42.6268,42.6466,42.607,42.6169,76987.0
2022-09-16 14:20:00,43.01,43.09,43.0,43.08,82965.0,42.6169,42.6962,42.607,42.6863,82965.0
2022-09-16 14:30:00,43.07,43.11,43.05,43.08,56759.0,42.6764,42.716,42.6565,42.6863,56759.0
2022-09-16 14:40:00,43.08,43.11,43.05,43.1,66613.0,42.6863,42.716,42.6565,42.7061,66613.0
2022-09-16 14:50:00,43.1,43.12,43.08,43.09,129177.0,42.7061,42.7259,42.6863,42.6962,129177.0
2022-09-16 15:00:00,43.1,43.15,43.1,43.15,174480.0,42.7061,42.7556,42.7061,42.7556,174480.0
2022-09-16 15:10:00,43.15,43.15,43.1,43.1,85941.0,42.7556,42.7556,42.7061,42.7061,85941.0
2022-09-16 15:20:00,43.09,43.14,43.07,43.09,86738.0,42.6962,42.7457,42.6764,42.6962,86738.0
2022-09-16 15:30:00,43.08,43.1,43.05,43.1,135726.0,42.6863,42.7061,42.6565,42.7061,135726.0
2022-09-16 15:40:00,43.1,43.13,43.08,43.12,138465.0,42.7061,42.7358,42.6863,42.7259,138465.0
2022-09-16 15:50:00,43.11,43.15,43.1,43.11,312913.0,42.716,42.7556,42.7061,42.716,312913.0
2022-09-19 09:30:00,43.28,43.37,43.28,43.35,182719.0,42.8844,42.9736,42.8844,42.9538,182719.0
2022-09-19 09:40:00,43.36,43.43,43.36,43.43,24746.0,42.9637,43.0331,42.9637,43.0331,24746.0
2022-09-19 09:50:00,43.43,43.47,43.4,43.41,80652.0,43.0331,43.0727,43.0033,43.0132,80652.0
2022-09-19 10:00:00,43.4,43.4,43.32,43.35,51448.0,43.0033,43.0033,42.9241,42.9538,51448.0
2022-09-19 10:10:00,43.35,43.4,43.34,43.34,53045.0,42.9538,43.0033,42.9439,42.9439,53045.0
2022-09-19 10:20:00,43.35,43.4,43.32,43.4,48606.0,42.9538,43.0033,42.9241,43.0033,48606.0
2022-09-19 10:30:00,43.39,43.45,43.38,43.45,27367.0,42.9934,43.0529,42.9835,43.0529,27367.0
2022-09-19 10:40:00,43.45,43.49,43.44,43.48,30870.0,43.0529,43.0925,43.043,43.0826,30870.0
2022-09-19 10:50:00,43.47,43.49,43.43,43.46,91213.0,43.0727,43.0925,43.0331,43.0628,91213.0
2022-09-19 11:00:00,43.46,43.48,43.45,43.46,26176.0,43.0628,43.0826,43.0529,43.0628,26176.0
2022-09-19 11:10:00,43.47,43.51,43.46,43.5,76875.0,43.0727,43.1123,43.0628,43.1024,76875.0
2022-09-19 11:20:00,43.49,43.49,43.42,43.43,17681.0,43.0925,43.0925,43.0232,43.0331,17681.0
2022-09-19 11:30:00,43.43,43.43,43.38,43.4,48010.0,43.0331,43.0331,42.9835,43.0033,48010.0
2022-09-19 11:40:00,43.39,43.43,43.39,43.41,14635.0,42.9934,43.0331,42.9934,43.0132,14635.0
2022-09-19 11:50:00,43.42,43.44,43.4,43.4,11033.0,43.0232,43.043,43.0033,43.0033,11033.0
2022-09-19 12:00:00,43.41,43.43,43.38,43.42,33406.0,43.0132,43.0331,42.9835,43.0232,33406.0
2022-09-19 12:10:00,43.43,43.45,43.41,43.45,17038.0,43.0331,43.0529,43.0132,43.0529,17038.0
2022-09-19 12:20:00,43.44,43.44,43.42,43.43,36195.0,43.043,43.043,43.0232,43.0331,36195.0
2022-09-19 12:30:00,43.43,43.47,43.42,43.45,88971.0,43.0331,43.0727,43.0232,43.0529,88971.0
2022-09-19 12:40:00,43.45,43.46,43.44,43.44,20624.0,43.0529,43.0628,43.043,43.043,20624.0
2022-09-19 12:50:00,43.45,43.49,43.44,43.48,12147.0,43.0529,43.0925,43.043,43.0826,12147.0
2022-09-19 13:00:00,43.48,43.49,43.46,43.48,23487.0,43.0826,43.0925,43.0628,43.0826,23487.0
2022-09-19 13:10:00,43.48,43.49,43.45,43.46,27752.0,43.0826,43.0925,43.0529,43.0628,27752.0
2022-09-19 13:20:00,43.46,43.49,43.46,43.48,8570.0,43.0628,43.0925,43.0628,43.0826,8570.0
2022-09-19 13:30:00,43.48,43.49,43.44,43.46,22841.0,43.0826,43.0925,43.043,43.0628,22841.0
2022-09-19 13:40:00,43.46,43.49,43.45,43.48,15312.0,43.0628,43.0925,43.0529,43.0826,15312.0
2022-09-19 13:50:00,43.47,43.48,43.44,43.46,24670.0,43.0727,43.0826,43.043,43.0628,24670.0
2022-09-19 14:00:00,43.46,43.47,43.43,43.45,19735.0,43.0628,43.0727,43.0331,43.0529,19735.0
2022-09-19 14:10:00,43.45,43.46,43.44,43.44,15824.0,43.0529,43.0628,43.043,43.043,15824.0
2022-09-19 14:20:00,43.45,43.46,43.42,43.45,34659.0,43.0529,43.0628,43.0232,43.0529,34659.0
2022-09-19 14:30:00,43.46,43.49,43.46,43.48,13492.0,43.0628,43.0925,43.0628,43.0826,13492.0
2022-09-19 14:40:00,43.48,43.49,43.45,43.45,27005.0,43.0826,43.0925,43.0529,43.0529,27005.0
2022-09-19 14:50:00,43.45,43.5,43.45,43.49,31344.0,43.0529,43.1024,43.0529,43.0925,31344.0
2022-09-19 15:00:00,43.5,43.56,43.49,43.55,24855.0,43.1024,43.1619,43.0925,43.152,24855.0
2022-09-19 15:10:00,43.55,43.59,43.53,43.56,109532.0,43.152,43.1916,43.1321,43.1619,109532.0
2022-09-19 15:20:00,43.55,43.58,43.54,43.56,41742.0,43.152,43.1817,43.1421,43.1619,41742.0
2022-09-19 15:30:00,43.57,43.59,43.55,43.59,37013.0,43.1718,43.1916,43.152,43.1916,37013.0
2022-09-19 15:40:00,43.59,43.59,43.56,43.58,40654.0,43.1916,43.1916,43.1619,43.1817,40654.0
2022-09-19 15:50:00,43.58,43.58,43.54,43.56,193700.0,43.1817,43.1817,43.1421,43.1619,193700.0
2022-09-20 09:30:00,43.57,43.57,43.44,43.45,143844.0,43.1718,43.1718,43.043,43.0529,143844.0
2022-09-20 09:40:00,43.46,43.47,43.42,43.45,165273.0,43.0628,43.0727,43.0232,43.0529,165273.0
2022-09-20 09:50:00,43.44,43.47,43.41,43.44,55756.0,43.043,43.0727,43.0132,43.043,55756.0
2022-09-20 10:00:00,43.43,43.47,43.41,43.46,35489.0,43.0331,43.0727,43.0132,43.0628,35489.0
2022-09-20 10:10:00,43.46,43.47,43.41,43.43,75509.0,43.0628,43.0727,43.0132,43.0331,75509.0
2022-09-20 10:20:00,43.45,43.47,43.42,43.45,17776.0,43.0529,43.0727,43.0232,43.0529,17776.0
2022-09-20 10:30:00,43.44,43.45,43.38,43.4,17257.0,43.043,43.0529,42.9835,43.0033,17257.0
2022-09-20 10:40:00,43.4,43.45,43.4,43.43,12611.0,43.0033,43.0529,43.0033,43.0331,12611.0
2022-09-20 10:50:00,43.45,43.5,43.45,43.48,34621.0,43.0529,43.1024,43.0529,43.0826,34621.0
2022-09-20 11:00:00,43.48,43.52,43.46,43.51,18006.0,43.0826,43.1222,43.0628,43.1123,18006.0
2022-09-20 11:10:00,43.51,43.53,43.48,43.49,22993.0,43.1123,43.1321,43.0826,43.0925,22993.0
2022-09-20 11:20:00,43.48,43.49,43.47,43.47,10159.0,43.0826,43.0925,43.0727,43.0727,10159.0
2022-09-20 11:30:00,43.47,43.48,43.43,43.43,10603.0,43.0727,43.0826,43.0331,43.0331,10603.0
2022-09-20 11:40:00,43.44,43.47,43.42,43.46,38912.0,43.043,43.0727,43.0232,43.0628,38912.0
2022-09-20 11:50:00,43.46,43.53,43.45,43.51,13313.0,43.0628,43.1321,43.0529,43.1123,13313.0
2022-09-20 12:00:00,43.51,43.54,43.5,43.52,38464.0,43.1123,43.1421,43.1024,43.1222,38464.0
2022-09-20 12:10:00,43.52,43.52,43.5,43.5,26325.0,43.1222,43.1222,43.1024,43.1024,26325.0
2022-09-20 12:20:00,43.51,43.51,43.47,43.47,7335.0,43.1123,43.1123,43.0727,43.0727,7335.0
2022-09-20 12:30:00,43.47,43.47,43.43,43.44,11842.0,43.0727,43.0727,43.0331,43.043,11842.0
2022-09-20 12:40:00,43.43,43.44,43.42,43.44,5714.0,43.0331,43.043,43.0232,43.043,5714.0
2022-09-20 12:50:00,43.44,43.46,43.42,43.43,24389.0,43.043,43.0628,43.0232,43.0331,24389.0
2022-09-20 13:00:00,43.43,43.43,43.38,43.41,42776.0,43.0331,43.0331,42.9835,43.0132,42776.0
2022-09-20 13:10:00,43.4,43.4,43.36,43.37,13082.0,43.0033,43.0033,42.9637,42.9736,13082.0
2022-09-20 13:20:00,43.36,43.37,43.33,43.34,16295.0,42.9637,42.9736,42.934,42.9439,16295.0
2022-09-20 13:30:00,43.34,43.35,43.32,43.33,18317.0,42.9439,42.9538,42.9241,42.934,18317.0
2022-09-20 13:40:00,43.32,43.36,43.31,43.33,51854.0,42.9241,42.9637,42.9142,42.934,51854.0
2022-09-20 13:50:00,43.33,43.33,43.29,43.3,28413.0,42.934,42.934,42.8943,42.9043,28413.0
2022-09-20 14:00:00,43.31,43.34,43.31,43.34,56435.0,42.9142,42.9439,42.9142,42.9439,56435.0
2022-09-20 14:10:00,43.34,43.35,43.31,43.34,11853.0,42.9439,42.9538,42.9142,42.9439,11853.0
2022-09-20 14:20:00,43.34,43.37,43.33,43.35,36884.0,42.9439,42.9736,42.934,42.9538,36884.0
2022-09-20 14:30:00,43.34,43.34,43.3,43.31,23581.0,42.9439,42.9439,42.9043,42.9142,23581.0
2022-09-20 14:40:00,43.31,43.38,43.28,43.38,51405.0,42.9142,42.9835,42.8844,42.9835,51405.0
2022-09-20 14:50:00,43.37,43.39,43.35,43.38,20091.0,42.9736,42.9934,42.9538,42.9835,20091.0
2022-09-20 15:00:00,43.37,43.4,43.35,43.35,21011.0,42.9736,43.0033,42.9538,42.9538,21011.0
2022-09-20 15:10:00,43.36,43.41,43.35,43.4,64673.0,42.9637,43.0132,42.9538,43.0033,64673.0
2022-09-20 15:20:00,43.41,43.43,43.39,43.41,92927.0,43.0132,43.0331,42.9934,43.0132,92927.0
2022-09-20 15:30:00,43.41,43.47,43.38,43.46,51048.0,43.0132,43.0727,42.9835,43.0628,51048.0
2022-09-20 15:40:00,43.46,43.47,43.44,43.45,70915.0,43.0628,43.0727,43.043,43.0529,70915.0
2022-09-20 15:50:00,43.45,43.45,43.4,43.42,226721.0,43.0529,43.0529,43.0033,43.0232,226721.0
2022-09-21 09:30:00,43.14,43.23,43.13,43.13,255517.0,42.7457,42.8349,42.7358,42.7358,255517.0
2022-09-21 09:40:00,43.13,43.18,43.09,43.17,239548.0,42.7358,42.7853,42.6962,42.7754,239548.0
2022-09-21 09:50:00,43.16,43.17,43.1,43.12,30920.0,42.7655,42.7754,42.7061,42.7259,30920.0
2022-09-21 10:00:00,43.11,43.19,43.11,43.19,84879.0,42.716,42.7953,42.716,42.7953,84879.0
2022-09-21 10:10:00,43.19,43.21,43.16,43.17,24933.0,42.7953,42.8151,42.7655,42.7754,24933.0
2022-09-21 10:20:00,43.18,43.24,43.15,43.23,84482.0,42.7853,42.8448,42.7556,42.8349,84482.0
2022-09-21 10:30:00,43.25,43.25,43.19,43.2,65297.0,42.8547,42.8547,42.7953,42.8052,65297.0
2022-09-21 10:40:00,43.19,43.21,43.13,43.15,51370.0,42.7953,42.8151,42.7358,42.7556,51370.0
2022-09-21 10:50:00,43.15,43.17,43.14,43.15,24431.0,42.7556,42.7754,42.7457,42.7556,24431.0
2022-09-21 11:00:00,43.16,43.17,43.14,43.17,32111.0,42.7655,42.7754,42.7457,42.7754,32111.0
2022-09-21 11:10:00,43.17,43.22,43.17,43.19,20660.0,42.7754,42.825,42.7754,42.7953,20660.0
2022-09-21 11:20:00,43.19,43.22,43.19,43.2,15183.0,42.7953,42.825,42.7953,42.8052,15183.0
2022-09-21 11:30:00,43.21,43.22,43.19,43.22,65606.0,42.8151,42.825,42.7953,42.825,65606.0
2022-09-21 11:40:00,43.22,43.23,43.21,43.21,21394.0,42.825,42.8349,42.8151,42.8151,21394.0
2022-09-21 11:50:00,43.22,43.22,43.19,43.21,9400.0,42.825,42.825,42.7953,42.8151,9400.0
2022-09-21 12:00:00,43.21,43.21,43.18,43.21,10062.0,42.8151,42.8151,42.7853,42.8151,10062.0
2022-09-21 12:10:00,43.21,43.22,43.19,43.2,26362.0,42.8151,42.825,42.7953,42.8052,26362.0
2022-09-21 12:20:00,43.2,43.21,43.18,43.21,18992.0,42.8052,42.8151,42.7853,42.8151,18992.0
2022-09-21 12:30:00,43.21,43.22,43.19,43.2,18726.0,42.8151,42.825,42.7953,42.8052,18726.0
2022-09-21 12:40:00,43.2,43.21,43.17,43.19,16296.0,42.8052,42.8151,42.7754,42.7953,16296.0
2022-09-21 12:50:00,43.19,43.19,43.15,43.16,19180.0,42.7953,42.7953,42.7556,42.7655,19180.0
2022-09-21 13:00:00,43.16,43.17,43.15,43.16,12189.0,42.7655,42.7754,42.7556,42.7655,12189.0
2022-09-21 13:10:00,43.16,43.16,43.14,43.15,37544.0,42.7655,42.7655,42.7457,42.7556,37544.0
2022-09-21 13:20:00,43.14,43.15,43.14,43.15,8931.0,42.7457,42.7556,42.7457,42.7556,8931.0
2022-09-21 13:30:00,43.15,43.16,43.13,43.15,23827.0,42.7556,42.7655,42.7358,42.7556,23827.0
2022-09-21 13:40:00,43.15,43.17,43.14,43.16,23274.0,42.7556,42.7754,42.7457,42.7655,23274.0
2022-09-21 13:50:00,43.16,43.24,43.14,43.24,39120.0,42.7655,42.8448,42.7457,42.8448,39120.0
2022-09-21 14:00:00,43.17,43.19,42.89,43.03,44700.0,42.7754,42.7953,42.498,42.6367,44700.0
2022-09-21 14:10:00,43.0,43.06,42.94,43.01,135238.0,42.607,42.6664,42.5475,42.6169,135238.0
2022-09-21 14:20:00,43.0,43.11,43.0,43.06,65052.0,42.607,42.716,42.607,42.6664,65052.0
2022-09-21 14:30:00,43.04,43.31,43.0,43.18,212566.0,42.6466,42.9142,42.607,42.7853,212566.0
2022-09-21 14:40:00,43.18,43.46,43.15,43.32,181994.0,42.7853,43.0628,42.7556,42.9241,181994.0
2022-09-21 14:50:00,43.31,43.43,43.23,43.41,121243.0,42.9142,43.0331,42.8349,43.0132,121243.0
2022-09-21 15:00:00,43.41,43.44,43.3,43.3,99268.0,43.0132,43.043,42.9043,42.9043,99268.0
2022-09-21 15:10:00,43.3,43.33,43.16,43.25,80320.0,42.9043,42.934,42.7655,42.8547,80320.0
2022-09-21 15:20:00,43.25,43.25,43.08,43.08,63413.0,42.8547,42.8547,42.6863,42.6863,63413.0
2022-09-21 15:30:00,43.07,43.11,43.0,43.01,81150.0,42.6764,42.716,42.607,42.6169,81150.0
2022-09-21 15:40:00,43.01,43.04,42.93,42.97,93125.0,42.6169,42.6466,42.5376,42.5773,93125.0
2022-09-21 15:50:00,42.96,42.99,42.87,42.91,231370.0,42.5674,42.5971,42.4782,42.5178,231370.0
2022-09-22 09:30:00,42.76,42.76,42.65,42.66,129929.0,42.3692,42.3692,42.2602,42.2701,129929.0
2022-09-22 09:40:00,42.65,42.66,42.55,42.56,86675.0,42.2602,42.2701,42.1611,42.171,86675.0
2022-09-22 09:50:00,42.56,42.6,42.5,42.53,78158.0,42.171,42.2106,42.1116,42.1413,78158.0
2022-09-22 10:00:00,42.53,42.54,42.49,42.53,143982.0,42.1413,42.1512,42.1017,42.1413,143982.0
2022-09-22 10:10:00,42.52,42.57,42.49,42.5,167913.0,42.1314,42.1809,42.1017,42.1116,167913.0
2022-09-22 10:20:00,42.51,42.55,42.47,42.55,195932.0,42.1215,42.1611,42.0818,42.1611,195932.0
2022-09-22 10:30:00,42.54,42.55,42.46,42.5,80404.0,42.1512,42.1611,42.0719,42.1116,80404.0
2022-09-22 10:40:00,42.49,42.49,42.41,42.44,116486.0,42.1017,42.1017,42.0224,42.0521,116486.0
2022-09-22 10:50:00,42.43,42.43,42.38,42.4,128905.0,42.0422,42.0422,41.9927,42.0125,128905.0
2022-09-22 11:00:00,42.4,42.44,42.38,42.44,102210.0,42.0125,42.0521,41.9927,42.0521,102210.0
2022-09-22 11:10:00,42.44,42.44,42.39,42.4,35814.0,42.0521,42.0521,42.0026,42.0125,35814.0
2022-09-22 11:20:00,42.4,42.42,42.37,42.41,60782.0,42.0125,42.0323,41.9828,42.0224,60782.0
2022-09-22 11:30:00,42.41,42.46,42.4,42.45,70209.0,42.0224,42.0719,42.0125,42.062,70209.0
2022-09-22 11:40:00,42.45,42.48,42.41,42.47,48200.0,42.062,42.0917,42.0224,42.0818,48200.0
2022-09-22 11:50:00,42.46,42.48,42.42,42.44,29780.0,42.0719,42.0917,42.0323,42.0521,29780.0
2022-09-22 12:00:00,42.44,42.48,42.43,42.47,43530.0,42.0521,42.0917,42.0422,42.0818,43530.0
2022-09-22 12:10:00,42.47,42.5,42.44,42.48,55395.0,42.0818,42.1116,42.0521,42.0917,55395.0
2022-09-22 12:20:00,42.48,42.53,42.47,42.48,48450.0,42.0917,42.1413,42.0818,42.0917,48450.0
2022-09-22 12:30:00,42.47,42.51,42.46,42.49,36077.0,42.0818,42.1215,42.0719,42.1017,36077.0
2022-09-22 12:40:00,42.5,42.53,42.49,42.5,13062.0,42.1116,42.1413,42.1017,42.1116,13062.0
2022-09-22 12:50:00,42.5,42.56,42.49,42.52,27994.0,42.1116,42.171,42.1017,42.1314,27994.0
2022-09-22 13:00:00,42.51,42.54,42.5,42.52,16705.0,42.1215,42.1512,42.1116,42.1314,16705.0
2022-09-22 13:10:00,42.52,42.53,42.5,42.52,8748.0,42.1314,42.1413,42.1116,42.1314,8748.0
2022-09-22 13:20:00,42.52,42.56,42.5,42.55,20816.0,42.1314,42.171,42.1116,42.1611,20816.0
2022-09-22 13:30:00,42.55,42.58,42.54,42.55,14206.0,42.1611,42.1908,42.1512,42.1611,14206.0
2022-09-22 13:40:00,42.56,42.56,42.52,42.54,19674.0,42.171,42.171,42.1314,42.1512,19674.0
2022-09-22 13:50:00,42.54,42.57,42.53,42.55,22394.0,42.1512,42.1809,42.1413,42.1611,22394.0
2022-09-22 14:00:00,42.55,42.56,42.47,42.48,25684.0,42.1611,42.171,42.0818,42.0917,25684.0
2022-09-22 14:10:00,42.48,42.48,42.44,42.45,11297.0,42.0917,42.0917,42.0521,42.062,11297.0
2022-09-22 14:20:00,42.45,42.48,42.43,42.48,251772.0,42.062,42.0917,42.0422,42.0917,251772.0
2022-09-22 14:30:00,42.47,42.5,42.46,42.5,18828.0,42.0818,42.1116,42.0719,42.1116,18828.0
2022-09-22 14:40:00,42.5,42.5,42.45,42.47,86820.0,42.1116,42.1116,42.062,42.0818,86820.0
2022-09-22 14:50:00,42.47,42.53,42.46,42.51,57988.0,42.0818,42.1413,42.0719,42.1215,57988.0
2022-09-22 15:00:00,42.51,42.55,42.5,42.54,40265.0,42.1215,42.1611,42.1116,42.1512,40265.0
2022-09-22 15:10:00,42.54,42.58,42.53,42.55,69239.0,42.1512,42.1908,42.1413,42.1611,69239.0
2022-09-22 15:20:00,42.55,42.56,42.5,42.54,28479.0,42.1611,42.171,42.1116,42.1512,28479.0
2022-09-22 15:30:00,42.55,42.57,42.53,42.55,64217.0,42.1611,42.1809,42.1413,42.1611,64217.0
2022-09-22 15:40:00,42.55,42.59,42.52,42.57,84394.0,42.1611,42.2007,42.1314,42.1809,84394.0
2022-09-22 15:50:00,42.58,42.58,42.48,42.49,307473.0,42.1908,42.1908,42.0917,42.1017,307473.0
2022-09-23 09:30:00,41.82,41.87,41.69,41.81,304942.0,41.4378,41.4873,41.309,41.4279,304942.0
2022-09-23 09:40:00,41.81,41.83,41.72,41.76,180111.0,41.4279,41.4477,41.3387,41.3783,180111.0
2022-09-23 09:50:00,41.75,41.77,41.67,41.68,171037.0,41.3684,41.3882,41.2891,41.2991,171037.0
2022-09-23 10:00:00,41.68,41.73,41.67,41.72,74533.0,41.2991,41.3486,41.2891,41.3387,74533.0
2022-09-23 10:10:00,41.72,41.77,41.72,41.75,91604.0,41.3387,41.3882,41.3387,41.3684,91604.0
2022-09-23 10:20:00,41.75,41.78,41.72,41.77,35227.0,41.3684,41.3981,41.3387,41.3882,35227.0
2022-09-23 10:30:00,41.77,41.79,41.71,41.72,40609.0,41.3882,41.4081,41.3288,41.3387,40609.0
2022-09-23 10:40:00,41.71,41.73,41.68,41.7,67801.0,41.3288,41.3486,41.2991,41.3189,67801.0
2022-09-23 10:50:00,41.69,41.72,41.67,41.68,64780.0,41.309,41.3387,41.2891,41.2991,64780.0
2022-09-23 11:00:00,41.69,41.73,41.67,41.73,26078.0,41.309,41.3486,41.2891,41.3486,26078.0
2022-09-23 11:10:00,41.73,41.75,41.7,41.75,35412.0,41.3486,41.3684,41.3189,41.3684,35412.0
2022-09-23 11:20:00,41.75,41.79,41.71,41.71,23101.0,41.3684,41.4081,41.3288,41.3288,23101.0
2022-09-23 11:30:00,41.71,41.74,41.71,41.72,25741.0,41.3288,41.3585,41.3288,41.3387,25741.0
2022-09-23 11:40:00,41.71,41.72,41.66,41.69,88625.0,41.3288,41.3387,41.2792,41.309,88625.0
2022-09-23 11:50:00,41.69,41.7,41.66,41.68,22514.0,41.309,41.3189,41.2792,41.2991,22514.0
2022-09-23 12:00:00,41.68,41.69,41.64,41.66,44232.0,41.2991,41.309,41.2594,41.2792,44232.0
2022-09-23 12:10:00,41.66,41.66,41.61,41.63,27079.0,41.2792,41.2792,41.2297,41.2495,27079.0
2022-09-23 12:20:00,41.63,41.63,41.55,41.55,31665.0,41.2495,41.2495,41.1702,41.1702,31665.0
2022-09-23 12:30:00,41.56,41.57,41.52,41.57,35055.0,41.1802,41.1901,41.1405,41.1901,35055.0
2022-09-23 12:40:00,41.57,41.61,41.56,41.61,44447.0,41.1901,41.2297,41.1802,41.2297,44447.0
2022-09-23 12:50:00,41.61,41.67,41.6,41.67,54514.0,41.2297,41.2891,41.2198,41.2891,54514.0
2022-09-23 13:00:00,41.67,41.7,41.64,41.66,59277.0,41.2891,41.3189,41.2594,41.2792,59277.0
2022-09-23 13:10:00,41.66,41.7,41.65,41.7,32415.0,41.2792,41.3189,41.2693,41.3189,32415.0
2022-09-23 13:20:00,41.7,41.7,41.58,41.59,229166.0,41.3189,41.3189,41.2,41.2099,229166.0
2022-09-23 13:30:00,41.59,41.62,41.55,41.56,359224.0,41.2099,41.2396,41.1702,41.1802,359224.0
2022-09-23 13:40:00,41.56,41.6,41.54,41.57,57915.0,41.1802,41.2198,41.1603,41.1901,57915.0
2022-09-23 13:50:00,41.57,41.61,41.55,41.59,133983.0,41.1901,41.2297,41.1702,41.2099,133983.0
2022-09-23 14:00:00,41.59,41.63,41.55,41.56,196634.0,41.2099,41.2495,41.1702,41.1802,196634.0
2022-09-23 14:10:00,41.56,41.57,41.5,41.5,184126.0,41.1802,41.1901,41.1207,41.1207,184126.0
2022-09-23 14:20:00,41.51,41.54,41.49,41.51,35906.0,41.1306,41.1603,41.1108,41.1306,35906.0
2022-09-23 14:30:00,41.52,41.52,41.48,41.49,68686.0,41.1405,41.1405,41.1009,41.1108,68686.0
2022-09-23 14:40:00,41.49,41.52,41.48,41.49,55463.0,41.1108,41.1405,41.1009,41.1108,55463.0
2022-09-23 14:50:00,41.49,41.51,41.44,41.45,56684.0,41.1108,41.1306,41.0613,41.0712,56684.0
2022-09-23 15:00:00,41.45,41.57,41.44,41.55,251442.0,41.0712,41.1901,41.0613,41.1702,251442.0
2022-09-23 15:10:00,41.55,41.58,41.5,41.55,90584.0,41.1702,41.2,41.1207,41.1702,90584.0
2022-09-23 15:20:00,41.54,41.56,41.5,41.54,81142.0,41.1603,41.1802,41.1207,41.1603,81142.0
2022-09-23 15:30:00,41.54,41.58,41.54,41.58,113955.0,41.1603,41.2,41.1603,41.2,113955.0
2022-09-23 15:40:00,41.57,41.62,41.56,41.58,107308.0,41.1901,41.2396,41.1802,41.2,107308.0
2022-09-23 15:50:00,41.57,41.61,41.53,41.59,263356.0,41.1901,41.2297,41.1504,41.2099,263356.0
2022-09-26 09:30:00,41.11,41.11,41.03,41.03,117779.0,40.7343,40.7343,40.655,40.655,117779.0
2022-09-26 09:40:00,41.03,41.04,40.98,41.02,50886.0,40.655,40.6649,40.6055,40.6451,50886.0
2022-09-26 09:50:00,41.03,41.07,41.01,41.05,27771.0,40.655,40.6946,40.6352,40.6748,27771.0
2022-09-26 10:00:00,41.05,41.09,41.0,41.0,89044.0,40.6748,40.7145,40.6253,40.6253,89044.0
2022-09-26 10:10:00,41.01,41.13,40.97,41.1,97335.0,40.6352,40.7541,40.5955,40.7244,97335.0
2022-09-26 10:20:00,41.11,41.16,41.1,41.13,26414.0,40.7343,40.7838,40.7244,40.7541,26414.0
2022-09-26 10:30:00,41.13,41.15,41.09,41.13,24353.0,40.7541,40.7739,40.7145,40.7541,24353.0
2022-09-26 10:40:00,41.13,41.14,41.02,41.04,34595.0,40.7541,40.764,40.6451,40.6649,34595.0
2022-09-26 10:50:00,41.04,41.05,41.02,41.04,18809.0,40.6649,40.6748,40.6451,40.6649,18809.0
2022-09-26 11:00:00,41.04,41.06,41.0,41.0,36872.0,40.6649,40.6847,40.6253,40.6253,36872.0
2022-09-26 11:10:00,40.99,41.04,40.97,40.99,24768.0,40.6154,40.6649,40.5955,40.6154,24768.0
2022-09-26 11:20:00,40.99,41.0,40.93,40.93,28602.0,40.6154,40.6253,40.5559,40.5559,28602.0
2022-09-26 11:30:00,40.93,40.96,40.91,40.93,32956.0,40.5559,40.5856,40.5361,40.5559,32956.0
2022-09-26 11:40:00,40.93,40.95,40.86,40.93,28136.0,40.5559,40.5757,40.4866,40.5559,28136.0
2022-09-26 11:50:00,40.93,40.98,40.89,40.97,86443.0,40.5559,40.6055,40.5163,40.5955,86443.0
2022-09-26 12:00:00,40.95,40.97,40.93,40.96,21068.0,40.5757,40.5955,40.5559,40.5856,21068.0
2022-09-26 12:10:00,40.96,40.97,40.94,40.95,14753.0,40.5856,40.5955,40.5658,40.5757,14753.0
2022-09-26 12:20:00,40.94,40.95,40.86,40.88,25949.0,40.5658,40.5757,40.4866,40.5064,25949.0
2022-09-26 12:30:00,40.87,40.88,40.83,40.84,15631.0,40.4965,40.5064,40.4568,40.4667,15631.0
2022-09-26 12:40:00,40.84,40.88,40.82,40.86,39190.0,40.4667,40.5064,40.4469,40.4866,39190.0
2022-09-26 12:50:00,40.86,40.93,40.86,40.91,22701.0,40.4866,40.5559,40.4866,40.5361,22701.0
2022-09-26 13:00:00,40.91,40.91,40.83,40.84,24152.0,40.5361,40.5361,40.4568,40.4667,24152.0
2022-09-26 13:10:00,40.84,40.84,40.8,40.81,12095.0,40.4667,40.4667,40.4271,40.437,12095.0
2022-09-26 13:20:00,40.81,40.82,40.76,40.78,33664.0,40.437,40.4469,40.3875,40.4073,33664.0
2022-09-26 13:30:00,40.79,40.83,40.78,40.81,101354.0,40.4172,40.4568,40.4073,40.437,101354.0
2022-09-26 13:40:00,40.82,40.84,40.78,40.81,73908.0,40.4469,40.4667,40.4073,40.437,73908.0
2022-09-26 13:50:00,40.81,40.84,40.75,40.76,39679.0,40.437,40.4667,40.3776,40.3875,39679.0
2022-09-26 14:00:00,40.75,40.86,40.75,40.85,239398.0,40.3776,40.4866,40.3776,40.4766,239398.0
2022-09-26 14:10:00,40.84,40.85,40.82,40.83,24843.0,40.4667,40.4766,40.4469,40.4568,24843.0
2022-09-26 14:20:00,40.83,40.84,40.77,40.78,25876.0,40.4568,40.4667,40.3974,40.4073,25876.0
2022-09-26 14:30:00,40.78,40.81,40.76,40.79,33326.0,40.4073,40.437,40.3875,40.4172,33326.0
2022-09-26 14:40:00,40.79,40.86,40.77,40.85,289213.0,40.4172,40.4866,40.3974,40.4766,289213.0
2022-09-26 14:50:00,40.85,40.87,40.83,40.84,25735.0,40.4766,40.4965,40.4568,40.4667,25735.0
2022-09-26 15:00:00,40.84,40.88,40.83,40.87,36361.0,40.4667,40.5064,40.4568,40.4965,36361.0
2022-09-26 15:10:00,40.87,40.89,40.81,40.88,141786.0,40.4965,40.5163,40.437,40.5064,141786.0
2022-09-26 15:20:00,40.86,40.88,40.84,40.86,72710.0,40.4866,40.5064,40.4667,40.4866,72710.0
2022-09-26 15:30:00,40.85,40.88,40.82,40.84,81039.0,40.4766,40.5064,40.4469,40.4667,81039.0
2022-09-26 15:40:00,40.84,40.9,40.83,40.89,69029.0,40.4667,40.5262,40.4568,40.5163,69029.0
2022-09-26 15:50:00,40.89,40.94,40.81,40.82,212524.0,40.5163,40.5658,40.437,40.4469,212524.0
2022-09-27 09:30:00,41.16,41.19,41.07,41.16,203338.0,40.7838,40.8135,40.6946,40.7838,203338.0
2022-09-27 09:40:00,41.16,41.21,41.05,41.06,149975.0,40.7838,40.8334,40.6748,40.6847,149975.0
2022-09-27 09:50:00,41.07,41.11,41.03,41.05,54582.0,40.6946,40.7343,40.655,40.6748,54582.0
2022-09-27 10:00:00,41.05,41.06,40.91,40.91,75521.0,40.6748,40.6847,40.5361,40.5361,75521.0
2022-09-27 10:10:00,40.91,40.97,40.91,40.94,97422.0,40.5361,40.5955,40.5361,40.5658,97422.0
2022-09-27 10:20:00,40.94,41.01,40.92,40.93,78975.0,40.5658,40.6352,40.546,40.5559,78975.0
2022-09-27 10:30:00,40.93,40.99,40.92,40.94,52391.0,40.5559,40.6154,40.546,40.5658,52391.0
2022-09-27 10:40:00,40.93,41.02,40.93,41.01,86384.0,40.5559,40.6451,40.5559,40.6352,86384.0
2022-09-27 10:50:00,41.01,41.02,40.97,40.98,37231.0,40.6352,40.6451,40.5955,40.6055,37231.0
2022-09-27 11:00:00,40.98,41.0,40.94,41.0,25561.0,40.6055,40.6253,40.5658,40.6253,25561.0
2022-09-27 11:10:00,41.01,41.01,40.94,40.96,27130.0,40.6352,40.6352,40.5658,40.5856,27130.0
2022-09-27 11:20:00,40.95,40.95,40.83,40.84,41565.0,40.5757,40.5757,40.4568,40.4667,41565.0
2022-09-27 11:30:00,40.83,40.89,40.83,40.88,39973.0,40.4568,40.5163,40.4568,40.5064,39973.0
2022-09-27 11:40:00,40.88,40.9,40.85,40.86,18811.0,40.5064,40.5262,40.4766,40.4866,18811.0
2022-09-27 11:50:00,40.87,40.88,40.81,40.82,79475.0,40.4965,40.5064,40.437,40.4469,79475.0
2022-09-27 12:00:00,40.82,40.83,40.79,40.81,25021.0,40.4469,40.4568,40.4172,40.437,25021.0
2022-09-27 12:10:00,40.8,40.81,40.69,40.69,51491.0,40.4271,40.437,40.3181,40.3181,51491.0
2022-09-27 12:20:00,40.7,40.73,40.68,40.71,24817.0,40.328,40.3577,40.3082,40.3379,24817.0
2022-09-27 12:30:00,40.7,40.73,40.68,40.69,24403.0,40.328,40.3577,40.3082,40.3181,24403.0
2022-09-27 12:40:00,40.68,40.72,40.67,40.71,47239.0,40.3082,40.3478,40.2983,40.3379,47239.0
2022-09-27 12:50:00,40.72,40.74,40.66,40.73,29218.0,40.3478,40.3676,40.2884,40.3577,29218.0
2022-09-27 13:00:00,40.73,40.74,40.66,40.71,69518.0,40.3577,40.3676,40.2884,40.3379,69518.0
2022-09-27 13:10:00,40.7,40.72,40.68,40.71,20351.0,40.328,40.3478,40.3082,40.3379,20351.0
2022-09-27 13:20:00,40.71,40.71,40.66,40.68,40430.0,40.3379,40.3379,40.2884,40.3082,40430.0
2022-09-27 13:30:00,40.66,40.69,40.65,40.66,12347.0,40.2884,40.3181,40.2785,40.2884,12347.0
2022-09-27 13:40:00,40.65,40.67,40.62,40.66,112842.0,40.2785,40.2983,40.2487,40.2884,112842.0
2022-09-27 13:50:00,40.65,40.67,40.63,40.66,36003.0,40.2785,40.2983,40.2587,40.2884,36003.0
2022-09-27 14:00:00,40.65,40.72,40.65,40.67,69838.0,40.2785,40.3478,40.2785,40.2983,69838.0
2022-09-27 14:10:00,40.68,40.69,40.65,40.66,24405.0,40.3082,40.3181,40.2785,40.2884,24405.0
2022-09-27 14:20:00,40.66,40.68,40.64,40.68,42547.0,40.2884,40.3082,40.2686,40.3082,42547.0
2022-09-27 14:30:00,40.68,40.75,40.65,40.75,44369.0,40.3082,40.3776,40.2785,40.3776,44369.0
2022-09-27 14:40:00,40.76,40.81,40.75,40.8,49475.0,40.3875,40.437,40.3776,40.4271,49475.0
2022-09-27 14:50:00,40.8,40.8,40.77,40.79,45354.0,40.4271,40.4271,40.3974,40.4172,45354.0
2022-09-27 15:00:00,40.79,40.79,40.75,40.79,106506.0,40.4172,40.4172,40.3776,40.4172,106506.0
2022-09-27 15:10:00,40.79,40.79,40.73,40.78,61105.0,40.4172,40.4172,40.3577,40.4073,61105.0
2022-09-27 15:20:00,40.78,40.79,40.73,40.74,62626.0,40.4073,40.4172,40.3577,40.3676,62626.0
2022-09-27 15:30:00,40.73,40.74,40.69,40.7,73407.0,40.3577,40.3676,40.3181,40.328,73407.0
2022-09-27 15:40:00,40.7,40.76,40.7,40.72,70511.0,40.328,40.3875,40.328,40.3478,70511.0
2022-09-27 15:50:00,40.72,40.77,40.71,40.72,539406.0,40.3478,40.3974,40.3379,40.3478,539406.0
2022-09-28 09:30:00,40.8,40.89,40.71,40.76,378289.0,40.4271,40.5163,40.3379,40.3875,378289.0
2022-09-28 09:40:00,40.76,41.04,40.74,40.99,210749.0,40.3875,40.6649,40.3676,40.6154,210749.0
2022-09-28 09:50:00,40.99,41.04,40.97,41.01,151442.0,40.6154,40.6649,40.5955,40.6352,151442.0
2022-09-28 10:00:00,41.01,41.09,40.96,40.96,133852.0,40.6352,40.7145,40.5856,40.5856,133852.0
2022-09-28 10:10:00,40.95,41.02,40.95,40.98,82826.0,40.5757,40.6451,40.5757,40.6055,82826.0
2022-09-28 10:20:00,40.98,41.08,40.97,41.08,84841.0,40.6055,40.7045,40.5955,40.7045,84841.0
2022-09-28 10:30:00,41.08,41.13,41.06,41.09,36182.0,40.7045,40.7541,40.6847,40.7145,36182.0
2022-09-28 10:40:00,41.09,41.13,41.07,41.1,38950.0,40.7145,40.7541,40.6946,40.7244,38950.0
2022-09-28 10:50:00,41.09,41.09,41.02,41.05,60082.0,40.7145,40.7145,40.6451,40.6748,60082.0
2022-09-28 11:00:00,41.04,41.11,41.02,41.04,24720.0,40.6649,40.7343,40.6451,40.6649,24720.0
2022-09-28 11:10:00,41.04,41.09,41.03,41.07,70925.0,40.6649,40.7145,40.655,40.6946,70925.0
2022-09-28 11:20:00,41.08,41.12,41.06,41.06,76236.0,40.7045,40.7442,40.6847,40.6847,76236.0
2022-09-28 11:30:00,41.06,41.09,41.03,41.07,64057.0,40.6847,40.7145,40.655,40.6946,64057.0
2022-09-28 11:40:00,41.07,41.13,41.05,41.13,13541.0,40.6946,40.7541,40.6748,40.7541,13541.0
2022-09-28 11:50:00,41.13,41.22,41.12,41.21,37842.0,40.7541,40.8433,40.7442,40.8334,37842.0
2022-09-28 12:00:00,41.21,41.32,41.21,41.32,235481.0,40.8334,40.9423,40.8334,40.9423,235481.0
2022-09-28 12:10:00,41.32,41.37,41.31,41.36,28158.0,40.9423,40.9919,40.9324,40.982,28158.0
2022-09-28 12:20:00,41.36,41.36,41.28,41.29,29982.0,40.982,40.982,40.9027,40.9126,29982.0
2022-09-28 12:30:00,41.29,41.29,41.24,41.25,82207.0,40.9126,40.9126,40.8631,40.873,82207.0
2022-09-28 12:40:00,41.25,41.32,41.24,41.31,24076.0,40.873,40.9423,40.8631,40.9324,24076.0
2022-09-28 12:50:00,41.3,41.33,41.28,41.31,10301.0,40.9225,40.9523,40.9027,40.9324,10301.0
2022-09-28 13:00:00,41.3,41.36,41.28,41.35,37859.0,40.9225,40.982,40.9027,40.9721,37859.0
2022-09-28 13:10:00,41.35,41.36,41.32,41.35,20654.0,40.9721,40.982,40.9423,40.9721,20654.0
2022-09-28 13:20:00,41.35,41.35,41.31,41.33,24552.0,40.9721,40.9721,40.9324,40.9523,24552.0
2022-09-28 13:30:00,41.33,41.36,41.32,41.34,26113.0,40.9523,40.982,40.9423,40.9622,26113.0
2022-09-28 13:40:00,41.34,41.36,41.3,41.3,14163.0,40.9622,40.982,40.9225,40.9225,14163.0
2022-09-28 13:50:00,41.3,41.32,41.28,41.32,18478.0,40.9225,40.9423,40.9027,40.9423,18478.0
2022-09-28 14:00:00,41.31,41.33,41.3,41.32,27421.0,40.9324,40.9523,40.9225,40.9423,27421.0
2022-09-28 14:10:00,41.32,41.32,41.29,41.3,31278.0,40.9423,40.9423,40.9126,40.9225,31278.0
2022-09-28 14:20:00,41.3,41.31,41.27,41.3,15337.0,40.9225,40.9324,40.8928,40.9225,15337.0
2022-09-28 14:30:00,41.3,41.35,41.29,41.34,17680.0,40.9225,40.9721,40.9126,40.9622,17680.0
2022-09-28 14:40:00,41.34,41.35,41.3,41.35,63400.0,40.9622,40.9721,40.9225,40.9721,63400.0
2022-09-28 14:50:00,41.36,41.37,41.34,41.36,52237.0,40.982,40.9919,40.9622,40.982,52237.0
2022-09-28 15:00:00,41.35,41.42,41.34,41.4,48614.0,40.9721,41.0414,40.9622,41.0216,48614.0
2022-09-28 15:10:00,41.39,41.42,41.38,41.39,64260.0,41.0117,41.0414,41.0018,41.0117,64260.0
2022-09-28 15:20:00,41.39,41.41,41.37,41.37,42698.0,41.0117,41.0315,40.9919,40.9919,42698.0
2022-09-28 15:30:00,41.38,41.41,41.34,41.34,171362.0,41.0018,41.0315,40.9622,40.9622,171362.0
2022-09-28 15:40:00,41.34,41.41,41.34,41.41,131704.0,40.9622,41.0315,40.9622,41.0315,131704.0
2022-09-28 15:50:00,41.4,41.41,41.36,41.36,1174312.0,41.0216,41.0315,40.982,40.982,1174312.0
2022-09-29 09:30:00,40.63,40.76,40.55,40.57,152983.0,40.2587,40.3875,40.1794,40.1992,152983.0
2022-09-29 09:40:00,40.57,40.57,40.39,40.39,104949.0,40.1992,40.1992,40.0208,40.0208,104949.0
2022-09-29 09:50:00,40.39,40.47,40.39,40.44,20193.0,40.0208,40.1001,40.0208,40.0704,20193.0
2022-09-29 10:00:00,40.43,40.44,40.33,40.37,90699.0,40.0605,40.0704,39.9614,40.001,90699.0
2022-09-29 10:10:00,40.36,40.39,40.28,40.3,65748.0,39.9911,40.0208,39.9119,39.9317,65748.0
2022-09-29 10:20:00,40.3,40.36,40.28,40.31,106751.0,39.9317,39.9911,39.9119,39.9416,106751.0
2022-09-29 10:30:00,40.32,40.32,40.21,40.26,102391.0,39.9515,39.9515,39.8425,39.892,102391.0
2022-09-29 10:40:00,40.26,40.32,40.26,40.29,28579.0,39.892,39.9515,39.892,39.9218,28579.0
2022-09-29 10:50:00,40.29,40.38,40.29,40.37,80402.0,39.9218,40.0109,39.9218,40.001,80402.0
2022-09-29 11:00:00,40.37,40.43,40.32,40.43,165900.0,40.001,40.0605,39.9515,40.0605,165900.0
2022-09-29 11:10:00,40.43,40.46,40.37,40.4,75725.0,40.0605,40.0902,40.001,40.0308,75725.0
2022-09-29 11:20:00,40.4,40.4,40.35,40.39,163881.0,40.0308,40.0308,39.9812,40.0208,163881.0
2022-09-29 11:30:00,40.38,40.39,40.33,40.37,181916.0,40.0109,40.0208,39.9614,40.001,181916.0
2022-09-29 11:40:00,40.39,40.44,40.36,40.42,74872.0,40.0208,40.0704,39.9911,40.0506,74872.0
2022-09-29 11:50:00,40.43,40.49,40.41,40.47,38274.0,40.0605,40.1199,40.0407,40.1001,38274.0
2022-09-29 12:00:00,40.46,40.5,40.44,40.49,26135.0,40.0902,40.1298,40.0704,40.1199,26135.0
2022-09-29 12:10:00,40.49,40.49,40.43,40.44,27087.0,40.1199,40.1199,40.0605,40.0704,27087.0
2022-09-29 12:20:00,40.44,40.44,40.38,40.4,25417.0,40.0704,40.0704,40.0109,40.0308,25417.0
2022-09-29 12:30:00,40.4,40.46,40.39,40.46,52898.0,40.0308,40.0902,40.0208,40.0902,52898.0
2022-09-29 12:40:00,40.45,40.47,40.42,40.44,9145.0,40.0803,40.1001,40.0506,40.0704,9145.0
2022-09-29 12:50:00,40.43,40.44,40.37,40.37,21139.0,40.0605,40.0704,40.001,40.001,21139.0
2022-09-29 13:00:00,40.37,40.37,40.34,40.37,44725.0,40.001,40.001,39.9713,40.001,44725.0
2022-09-29 13:10:00,40.36,40.43,40.35,40.4,50291.0,39.9911,40.0605,39.9812,40.0308,50291.0
2022-09-29 13:20:00,40.4,40.41,40.37,40.4,9645.0,40.0308,40.0407,40.001,40.0308,9645.0
2022-09-29 13:30:00,40.38,40.41,40.37,40.4,14310.0,40.0109,40.0407,40.001,40.0308,14310.0
2022-09-29 13:40:00,40.4,40.4,40.36,40.37,18985.0,40.0308,40.0308,39.9911,40.001,18985.0
2022-09-29 13:50:00,40.37,40.37,40.33,40.34,25203.0,40.001,40.001,39.9614,39.9713,25203.0
2022-09-29 14:00:00,40.33,40.34,40.29,40.33,74921.0,39.9614,39.9713,39.9218,39.9614,74921.0
2022-09-29 14:10:00,40.33,40.33,40.28,40.29,33697.0,39.9614,39.9614,39.9119,39.9218,33697.0
2022-09-29 14:20:00,40.29,40.34,40.28,40.33,46244.0,39.9218,39.9713,39.9119,39.9614,46244.0
2022-09-29 14:30:00,40.33,40.38,40.32,40.36,46982.0,39.9614,40.0109,39.9515,39.9911,46982.0
2022-09-29 14:40:00,40.37,40.37,40.34,40.35,29633.0,40.001,40.001,39.9713,39.9812,29633.0
2022-09-29 14:50:00,40.35,40.35,40.3,40.32,39553.0,39.9812,39.9812,39.9317,39.9515,39553.0
2022-09-29 15:00:00,40.32,40.38,40.31,40.35,25105.0,39.9515,40.0109,39.9416,39.9812,25105.0
2022-09-29 15:10:00,40.36,40.43,40.34,40.43,41704.0,39.9911,40.0605,39.9713,40.0605,41704.0
2022-09-29 15:20:00,40.43,40.45,40.39,40.41,101373.0,40.0605,40.0803,40.0208,40.0407,101373.0
2022-09-29 15:30:00,40.4,40.51,40.4,40.48,124566.0,40.0308,40.1398,40.0308,40.11,124566.0
2022-09-29 15:40:00,40.49,40.51,40.46,40.47,66302.0,40.1199,40.1398,40.0902,40.1001,66302.0
2022-09-29 15:50:00,40.47,40.51,40.45,40.47,212435.0,40.1001,40.1398,40.0803,40.1001,212435.0
2022-09-30 09:30:00,41.0,41.16,40.92,41.05,547018.0,40.6253,40.7838,40.546,40.6748,547018.0
2022-09-30 09:40:00,41.03,41.11,40.99,41.06,86639.0,40.655,40.7343,40.6154,40.6847,86639.0
2022-09-30 09:50:00,41.05,41.16,41.03,41.11,82747.0,40.6748,40.7838,40.655,40.7343,82747.0
2022-09-30 10:00:00,41.13,41.13,41.05,41.08,70840.0,40.7541,40.7541,40.6748,40.7045,70840.0
2022-09-30 10:10:00,41.08,41.13,41.02,41.06,92241.0,40.7045,40.7541,40.6451,40.6847,92241.0
2022-09-30 10:20:00,41.05,41.11,41.05,41.08,83729.0,40.6748,40.7343,40.6748,40.7045,83729.0
2022-09-30 10:30:00,41.08,41.16,41.07,41.14,41894.0,40.7045,40.7838,40.6946,40.764,41894.0
2022-09-30 10:40:00,41.14,41.15,41.1,41.13,28991.0,40.764,40.7739,40.7244,40.7541,28991.0
2022-09-30 10:50:00,41.14,41.16,41.11,41.15,46819.0,40.764,40.7838,40.7343,40.7739,46819.0
2022-09-30 11:00:00,41.16,41.22,41.12,41.22,39288.0,40.7838,40.8433,40.7442,40.8433,39288.0
2022-09-30 11:10:00,41.22,41.23,41.19,41.19,74660.0,40.8433,40.8532,40.8135,40.8135,74660.0
2022-09-30 11:20:00,41.2,41.21,41.11,41.12,150240.0,40.8234,40.8334,40.7343,40.7442,150240.0
2022-09-30 11:30:00,41.12,41.15,41.1,41.13,21422.0,40.7442,40.7739,40.7244,40.7541,21422.0
2022-09-30 11:40:00,41.12,41.12,41.03,41.04,33852.0,40.7442,40.7442,40.655,40.6649,33852.0
2022-09-30 11:50:00,41.03,41.05,41.01,41.03,17974.0,40.655,40.6748,40.6352,40.655,17974.0
2022-09-30 12:00:00,41.02,41.02,40.96,40.96,11134.0,40.6451,40.6451,40.5856,40.5856,11134.0
2022-09-30 12:10:00,40.95,40.98,40.95,40.98,19567.0,40.5757,40.6055,40.5757,40.6055,19567.0
2022-09-30 12:20:00,40.98,41.0,40.95,40.98,8284.0,40.6055,40.6253,40.5757,40.6055,8284.0
2022-09-30 12:30:00,40.98,41.03,40.97,41.02,6402.0,40.6055,40.655,40.5955,40.6451,6402.0
2022-09-30 12:40:00,41.01,41.02,41.0,41.01,16501.0,40.6352,40.6451,40.6253,40.6352,16501.0
2022-09-30 12:50:00,41.02,41.02,40.96,40.97,54365.0,40.6451,40.6451,40.5856,40.5955,54365.0
2022-09-30 13:00:00,40.96,40.98,40.94,40.96,25078.0,40.5856,40.6055,40.5658,40.5856,25078.0
2022-09-30 13:10:00,40.96,40.97,40.91,40.92,49052.0,40.5856,40.5955,40.5361,40.546,49052.0
2022-09-30 13:20:00,40.91,40.95,40.91,40.95,43802.0,40.5361,40.5757,40.5361,40.5757,43802.0
2022-09-30 13:30:00,40.95,40.96,40.89,40.9,13560.0,40.5757,40.5856,40.5163,40.5262,13560.0
2022-09-30 13:40:00,40.9,40.91,40.88,40.89,10647.0,40.5262,40.5361,40.5064,40.5163,10647.0
2022-09-30 13:50:00,40.89,40.92,40.88,40.91,24232.0,40.5163,40.546,40.5064,40.5361,24232.0
2022-09-30 14:00:00,40.9,40.91,40.88,40.91,33574.0,40.5262,40.5361,40.5064,40.5361,33574.0
2022-09-30 14:10:00,40.91,40.95,40.9,40.91,32064.0,40.5361,40.5757,40.5262,40.5361,32064.0
2022-09-30 14:20:00,40.91,40.92,40.87,40.88,11145.0,40.5361,40.546,40.4965,40.5064,11145.0
2022-09-30 14:30:00,40.89,40.92,40.87,40.89,36122.0,40.5163,40.546,40.4965,40.5163,36122.0
2022-09-30 14:40:00,40.9,40.9,40.82,40.84,38881.0,40.5262,40.5262,40.4469,40.4667,38881.0
2022-09-30 14:50:00,40.86,40.87,40.82,40.84,23234.0,40.4866,40.4965,40.4469,40.4667,23234.0
2022-09-30 15:00:00,40.83,40.91,40.82,40.88,24754.0,40.4568,40.5361,40.4469,40.5064,24754.0
2022-09-30 15:10:00,40.88,40.9,40.82,40.85,30402.0,40.5064,40.5262,40.4469,40.4766,30402.0
2022-09-30 15:20:00,40.84,40.88,40.82,40.87,34816.0,40.4667,40.5064,40.4469,40.4965,34816.0
2022-09-30 15:30:00,40.88,40.89,40.79,40.8,33681.0,40.5064,40.5163,40.4172,40.4271,33681.0
2022-09-30 15:40:00,40.8,40.84,40.8,40.83,97725.0,40.4271,40.4667,40.4271,40.4568,97725.0
2022-09-30 15:50:00,40.83,40.83,40.75,40.8,500329.0,40.4568,40.4568,40.3776,40.4271,500329.0
2022-10-03 09:30:00,40.74,40.75,40.61,40.61,57580.0,40.3676,40.3776,40.2388,40.2388,57580.0
2022-10-03 09:40:00,40.6,40.77,40.58,40.76,82852.0,40.2289,40.3974,40.2091,40.3875,82852.0
2022-10-03 09:50:00,40.76,40.76,40.64,40.65,95378.0,40.3875,40.3875,40.2686,40.2785,95378.0
2022-10-03 10:00:00,40.72,40.86,40.7,40.85,135476.0,40.3478,40.4866,40.328,40.4766,135476.0
2022-10-03 10:10:00,40.86,40.88,40.81,40.85,411382.0,40.4866,40.5064,40.437,40.4766,411382.0
2022-10-03 10:20:00,40.85,40.92,40.85,40.9,95044.0,40.4766,40.546,40.4766,40.5262,95044.0
2022-10-03 10:30:00,40.9,40.95,40.89,40.92,62464.0,40.5262,40.5757,40.5163,40.546,62464.0
2022-10-03 10:40:00,40.91,40.96,40.9,40.94,65401.0,40.5361,40.5856,40.5262,40.5658,65401.0
2022-10-03 10:50:00,40.94,40.96,40.92,40.93,37749.0,40.5658,40.5856,40.546,40.5559,37749.0
2022-10-03 11:00:00,40.93,40.97,40.91,40.97,38410.0,40.5559,40.5955,40.5361,40.5955,38410.0
2022-10-03 11:10:00,40.98,41.01,40.93,40.93,28804.0,40.6055,40.6352,40.5559,40.5559,28804.0
2022-10-03 11:20:00,40.94,40.94,40.91,40.91,17046.0,40.5658,40.5658,40.5361,40.5361,17046.0
2022-10-03 11:30:00,40.92,40.95,40.89,40.91,30116.0,40.546,40.5757,40.5163,40.5361,30116.0
2022-10-03 11:40:00,40.92,40.92,40.88,40.91,42299.0,40.546,40.546,40.5064,40.5361,42299.0
2022-10-03 11:50:00,40.91,40.92,40.86,40.87,102744.0,40.5361,40.546,40.4866,40.4965,102744.0
2022-10-03 12:00:00,40.87,40.91,40.86,40.9,67140.0,40.4965,40.5361,40.4866,40.5262,67140.0
2022-10-03 12:10:00,40.91,40.93,40.9,40.91,172336.0,40.5361,40.5559,40.5262,40.5361,172336.0
2022-10-03 12:20:00,40.91,40.92,40.87,40.88,61827.0,40.5361,40.546,40.4965,40.5064,61827.0
2022-10-03 12:30:00,40.88,40.9,40.86,40.89,41679.0,40.5064,40.5262,40.4866,40.5163,41679.0
2022-10-03 12:40:00,40.88,40.89,40.86,40.86,24155.0,40.5064,40.5163,40.4866,40.4866,24155.0
2022-10-03 12:50:00,40.86,40.87,40.82,40.85,49523.0,40.4866,40.4965,40.4469,40.4766,49523.0
2022-10-03 13:00:00,40.86,40.89,40.84,40.88,69055.0,40.4866,40.5163,40.4667,40.5064,69055.0
2022-10-03 13:10:00,40.87,40.89,40.85,40.87,20023.0,40.4965,40.5163,40.4766,40.4965,20023.0
2022-10-03 13:20:00,40.88,40.93,40.87,40.89,36426.0,40.5064,40.5559,40.4965,40.5163,36426.0
2022-10-03 13:30:00,40.9,40.95,40.9,40.94,68766.0,40.5262,40.5757,40.5262,40.5658,68766.0
2022-10-03 13:40:00,40.94,40.97,40.93,40.96,25900.0,40.5658,40.5955,40.5559,40.5856,25900.0
2022-10-03 13:50:00,40.95,40.96,40.93,40.96,16745.0,40.5757,40.5856,40.5559,40.5856,16745.0
2022-10-03 14:00:00,40.96,41.0,40.95,40.98,49801.0,40.5856,40.6253,40.5757,40.6055,49801.0
2022-10-03 14:10:00,40.98,41.01,40.98,41.0,31175.0,40.6055,40.6352,40.6055,40.6253,31175.0
2022-10-03 14:20:00,41.01,41.02,40.98,41.01,38034.0,40.6352,40.6451,40.6055,40.6352,38034.0
2022-10-03 14:30:00,41.01,41.03,41.0,41.02,39819.0,40.6352,40.655,40.6253,40.6451,39819.0
2022-10-03 14:40:00,41.02,41.04,41.01,41.01,45362.0,40.6451,40.6649,40.6352,40.6352,45362.0
2022-10-03 14:50:00,41.02,41.07,41.02,41.05,164369.0,40.6451,40.6946,40.6451,40.6748,164369.0
2022-10-03 15:00:00,41.04,41.05,41.01,41.04,88112.0,40.6649,40.6748,40.6352,40.6649,88112.0
2022-10-03 15:10:00,41.04,41.04,40.98,41.0,66410.0,40.6649,40.6649,40.6055,40.6253,66410.0
2022-10-03 15:20:00,41.0,41.03,40.99,41.0,188493.0,40.6253,40.655,40.6154,40.6253,188493.0
2022-10-03 15:30:00,41.0,41.02,40.97,40.98,100483.0,40.6253,40.6451,40.5955,40.6055,100483.0
2022-10-03 15:40:00,40.98,40.99,40.94,40.98,124370.0,40.6055,40.6154,40.5658,40.6055,124370.0
2022-10-03 15:50:00,40.98,41.0,40.94,40.95,292270.0,40.6055,40.6253,40.5658,40.5757,292270.0
2022-10-04 09:30:00,41.61,41.72,41.51,41.68,273142.0,41.2297,41.3387,41.1306,41.2991,273142.0
2022-10-04 09:40:00,41.67,41.71,41.64,41.7,57450.0,41.2891,41.3288,41.2594,41.3189,57450.0
2022-10-04 09:50:00,41.71,41.74,41.68,41.74,48123.0,41.3288,41.3585,41.2991,41.3585,48123.0
2022-10-04 10:00:00,41.75,41.83,41.74,41.81,58007.0,41.3684,41.4477,41.3585,41.4279,58007.0
2022-10-04 10:10:00,41.8,41.85,41.79,41.84,38010.0,41.418,41.4675,41.4081,41.4576,38010.0
2022-10-04 10:20:00,41.83,41.84,41.79,41.79,96335.0,41.4477,41.4576,41.4081,41.4081,96335.0
2022-10-04 10:30:00,41.79,41.81,41.77,41.78,71931.0,41.4081,41.4279,41.3882,41.3981,71931.0
2022-10-04 10:40:00,41.77,41.82,41.77,41.8,90850.0,41.3882,41.4378,41.3882,41.418,90850.0
2022-10-04 10:50:00,41.8,41.84,41.75,41.82,131742.0,41.418,41.4576,41.3684,41.4378,131742.0
2022-10-04 11:00:00,41.82,41.83,41.79,41.81,161280.0,41.4378,41.4477,41.4081,41.4279,161280.0
2022-10-04 11:10:00,41.8,41.82,41.78,41.82,51850.0,41.418,41.4378,41.3981,41.4378,51850.0
2022-10-04 11:20:00,41.82,41.84,41.81,41.83,60901.0,41.4378,41.4576,41.4279,41.4477,60901.0
2022-10-04 11:30:00,41.84,41.84,41.79,41.8,80520.0,41.4576,41.4576,41.4081,41.418,80520.0
2022-10-04 11:40:00,41.8,41.81,41.74,41.75,36108.0,41.418,41.4279,41.3585,41.3684,36108.0
2022-10-04 11:50:00,41.76,41.77,41.72,41.76,412799.0,41.3783,41.3882,41.3387,41.3783,412799.0
2022-10-04 12:00:00,41.76,41.76,41.73,41.73,52970.0,41.3783,41.3783,41.3486,41.3486,52970.0
2022-10-04 12:10:00,41.73,41.75,41.72,41.73,43346.0,41.3486,41.3684,41.3387,41.3486,43346.0
2022-10-04 12:20:00,41.73,41.77,41.71,41.75,85886.0,41.3486,41.3882,41.3288,41.3684,85886.0
2022-10-04 12:30:00,41.75,41.76,41.73,41.73,53158.0,41.3684,41.3783,41.3486,41.3486,53158.0
2022-10-04 12:40:00,41.73,41.74,41.64,41.65,76432.0,41.3486,41.3585,41.2594,41.2693,76432.0
2022-10-04 12:50:00,41.64,41.65,41.61,41.65,117498.0,41.2594,41.2693,41.2297,41.2693,117498.0
2022-10-04 13:00:00,41.64,41.66,41.6,41.61,113681.0,41.2594,41.2792,41.2198,41.2297,113681.0
2022-10-04 13:10:00,41.61,41.62,41.53,41.54,83955.0,41.2297,41.2396,41.1504,41.1603,83955.0
2022-10-04 13:20:00,41.55,41.59,41.53,41.59,70382.0,41.1702,41.2099,41.1504,41.2099,70382.0
2022-10-04 13:30:00,41.59,41.62,41.58,41.61,87398.0,41.2099,41.2396,41.2,41.2297,87398.0
2022-10-04 13:40:00,41.62,41.64,41.6,41.63,64625.0,41.2396,41.2594,41.2198,41.2495,64625.0
2022-10-04 13:50:00,41.63,41.69,41.62,41.66,88495.0,41.2495,41.309,41.2396,41.2792,88495.0
2022-10-04 14:00:00,41.66,41.68,41.65,41.66,306075.0,41.2792,41.2991,41.2693,41.2792,306075.0
2022-10-04 14:10:00,41.66,41.67,41.63,41.64,166676.0,41.2792,41.2891,41.2495,41.2594,166676.0
2022-10-04 14:20:00,41.65,41.67,41.62,41.62,105436.0,41.2693,41.2891,41.2396,41.2396,105436.0
2022-10-04 14:30:00,41.62,41.66,41.61,41.63,122275.0,41.2396,41.2792,41.2297,41.2495,122275.0
2022-10-04 14:40:00,41.63,41.69,41.62,41.69,111034.0,41.2495,41.309,41.2396,41.309,111034.0
2022-10-04 14:50:00,41.69,41.71,41.68,41.68,40315.0,41.309,41.3288,41.2991,41.2991,40315.0
2022-10-04 15:00:00,41.67,41.69,41.61,41.62,73415.0,41.2891,41.309,41.2297,41.2396,73415.0
2022-10-04 15:10:00,41.61,41.66,41.57,41.63,79440.0,41.2297,41.2792,41.1901,41.2495,79440.0
2022-10-04 15:20:00,41.63,41.68,41.61,41.68,121746.0,41.2495,41.2991,41.2297,41.2991,121746.0
2022-10-04 15:30:00,41.68,41.7,41.65,41.69,92105.0,41.2991,41.3189,41.2693,41.309,92105.0
2022-10-04 15:40:00,41.69,41.69,41.66,41.68,131125.0,41.309,41.309,41.2792,41.2991,131125.0
2022-10-04 15:50:00,41.68,41.71,41.65,41.7,450527.0,41.2991,41.3288,41.2693,41.3189,450527.0
2022-10-05 09:30:00,41.47,41.61,41.47,41.55,94315.0,41.091,41.2297,41.091,41.1702,94315.0
2022-10-05 09:40:00,41.55,41.6,41.5,41.58,71969.0,41.1702,41.2198,41.1207,41.2,71969.0
2022-10-05 09:50:00,41.58,41.59,41.54,41.56,35991.0,41.2,41.2099,41.1603,41.1802,35991.0
2022-10-05 10:00:00,41.55,41.56,41.41,41.43,53959.0,41.1702,41.1802,41.0315,41.0513,53959.0
2022-10-05 10:10:00,41.43,41.48,41.39,41.4,44294.0,41.0513,41.1009,41.0117,41.0216,44294.0
2022-10-05 10:20:00,41.4,41.43,41.36,41.38,26646.0,41.0216,41.0513,40.982,41.0018,26646.0
2022-10-05 10:30:00,41.38,41.41,41.34,41.4,32126.0,41.0018,41.0315,40.9622,41.0216,32126.0
2022-10-05 10:40:00,41.39,41.42,41.37,41.38,35653.0,41.0117,41.0414,40.9919,41.0018,35653.0
2022-10-05 10:50:00,41.37,41.38,41.32,41.35,32267.0,40.9919,41.0018,40.9423,40.9721,32267.0
2022-10-05 11:00:00,41.35,41.4,41.34,41.38,33363.0,40.9721,41.0216,40.9622,41.0018,33363.0
2022-10-05 11:10:00,41.39,41.45,41.37,41.45,25093.0,41.0117,41.0712,40.9919,41.0712,25093.0
2022-10-05 11:20:00,41.45,41.45,41.43,41.45,31427.0,41.0712,41.0712,41.0513,41.0712,31427.0
2022-10-05 11:30:00,41.45,41.49,41.44,41.48,33150.0,41.0712,41.1108,41.0613,41.1009,33150.0
2022-10-05 11:40:00,41.48,41.48,41.46,41.46,11556.0,41.1009,41.1009,41.0811,41.0811,11556.0
2022-10-05 11:50:00,41.47,41.47,41.45,41.47,9437.0,41.091,41.091,41.0712,41.091,9437.0
2022-10-05 12:00:00,41.47,41.49,41.43,41.48,59081.0,41.091,41.1108,41.0513,41.1009,59081.0
2022-10-05 12:10:00,41.48,41.54,41.48,41.53,17667.0,41.1009,41.1603,41.1009,41.1504,17667.0
2022-10-05 12:20:00,41.52,41.52,41.45,41.46,7127.0,41.1405,41.1405,41.0712,41.0811,7127.0
2022-10-05 12:30:00,41.47,41.48,41.46,41.47,85405.0,41.091,41.1009,41.0811,41.091,85405.0
2022-10-05 12:40:00,41.48,41.52,41.46,41.52,33181.0,41.1009,41.1405,41.0811,41.1405,33181.0
2022-10-05 12:50:00,41.52,41.54,41.51,41.52,12917.0,41.1405,41.1603,41.1306,41.1405,12917.0
2022-10-05 13:00:00,41.51,41.57,41.5,41.54,11389.0,41.1306,41.1901,41.1207,41.1603,11389.0
2022-10-05 13:10:00,41.53,41.61,41.53,41.61,74163.0,41.1504,41.2297,41.1504,41.2297,74163.0
2022-10-05 13:20:00,41.62,41.64,41.59,41.62,8276.0,41.2396,41.2594,41.2099,41.2396,8276.0
2022-10-05 13:30:00,41.61,41.62,41.58,41.61,6172.0,41.2297,41.2396,41.2,41.2297,6172.0
2022-10-05 13:40:00,41.61,41.63,41.58,41.63,8901.0,41.2297,41.2495,41.2,41.2495,8901.0
2022-10-05 13:50:00,41.62,41.62,41.56,41.56,10789.0,41.2396,41.2396,41.1802,41.1802,10789.0
2022-10-05 14:00:00,41.56,41.61,41.54,41.59,33524.0,41.1802,41.2297,41.1603,41.2099,33524.0
2022-10-05 14:10:00,41.59,41.64,41.58,41.63,8648.0,41.2099,41.2594,41.2,41.2495,8648.0
2022-10-05 14:20:00,41.63,41.65,41.61,41.64,16179.0,41.2495,41.2693,41.2297,41.2594,16179.0
2022-10-05 14:30:00,41.64,41.65,41.61,41.64,21511.0,41.2594,41.2693,41.2297,41.2594,21511.0
2022-10-05 14:40:00,41.64,41.66,41.63,41.64,7895.0,41.2594,41.2792,41.2495,41.2594,7895.0
2022-10-05 14:50:00,41.64,41.67,41.64,41.67,5896.0,41.2594,41.2891,41.2594,41.2891,5896.0
2022-10-05 15:00:00,41.68,41.7,41.67,41.69,13734.0,41.2991,41.3189,41.2891,41.309,13734.0
2022-10-05 15:10:00,41.69,41.72,41.68,41.71,19217.0,41.309,41.3387,41.2991,41.3288,19217.0
2022-10-05 15:20:00,41.7,41.71,41.66,41.66,7765.0,41.3189,41.3288,41.2792,41.2792,7765.0
2022-10-05 15:30:00,41.67,41.69,41.64,41.65,47350.0,41.2891,41.309,41.2594,41.2693,47350.0
2022-10-05 15:40:00,41.65,41.68,41.64,41.65,42858.0,41.2693,41.2991,41.2594,41.2693,42858.0
2022-10-05 15:50:00,41.65,41.66,41.58,41.61,181329.0,41.2693,41.2792,41.2,41.2297,181329.0
2022-10-06 09:30:00,41.24,41.3,41.17,41.3,66252.0,40.8631,40.9225,40.7937,40.9225,66252.0
2022-10-06 09:40:00,41.3,41.37,41.26,41.28,47995.0,40.9225,40.9919,40.8829,40.9027,47995.0
2022-10-06 09:50:00,41.28,41.33,41.25,41.26,38484.0,40.9027,40.9523,40.873,40.8829,38484.0
2022-10-06 10:00:00,41.26,41.26,41.16,41.19,53954.0,40.8829,40.8829,40.7838,40.8135,53954.0
2022-10-06 10:10:00,41.19,41.24,41.14,41.22,130363.0,40.8135,40.8631,40.764,40.8433,130363.0
2022-10-06 10:20:00,41.22,41.26,41.19,41.2,39601.0,40.8433,40.8829,40.8135,40.8234,39601.0
2022-10-06 10:30:00,41.18,41.22,41.14,41.19,49045.0,40.8036,40.8433,40.764,40.8135,49045.0
2022-10-06 10:40:00,41.19,41.29,41.19,41.28,59611.0,40.8135,40.9126,40.8135,40.9027,59611.0
2022-10-06 10:50:00,41.28,41.29,41.24,41.28,63667.0,40.9027,40.9126,40.8631,40.9027,63667.0
2022-10-06 11:00:00,41.28,41.3,41.24,41.26,33647.0,40.9027,40.9225,40.8631,40.8829,33647.0
2022-10-06 11:10:00,41.26,41.28,41.23,41.28,45984.0,40.8829,40.9027,40.8532,40.9027,45984.0
2022-10-06 11:20:00,41.28,41.31,41.27,41.31,24770.0,40.9027,40.9324,40.8928,40.9324,24770.0
2022-10-06 11:30:00,41.3,41.3,41.25,41.25,31023.0,40.9225,40.9225,40.873,40.873,31023.0
2022-10-06 11:40:00,41.25,41.27,41.23,41.26,83055.0,40.873,40.8928,40.8532,40.8829,83055.0
2022-10-06 11:50:00,41.25,41.29,41.17,41.17,53782.0,40.873,40.9126,40.7937,40.7937,53782.0
2022-10-06 12:00:00,41.16,41.19,41.14,41.15,29407.0,40.7838,40.8135,40.764,40.7739,29407.0
2022-10-06 12:10:00,41.16,41.16,41.11,41.15,22738.0,40.7838,40.7838,40.7343,40.7739,22738.0
2022-10-06 12:20:00,41.14,41.21,41.13,41.2,11881.0,40.764,40.8334,40.7541,40.8234,11881.0
2022-10-06 12:30:00,41.2,41.23,41.19,41.22,18907.0,40.8234,40.8532,40.8135,40.8433,18907.0
2022-10-06 12:40:00,41.22,41.27,41.21,41.24,36398.0,40.8433,40.8928,40.8334,40.8631,36398.0
2022-10-06 12:50:00,41.25,41.25,41.22,41.23,14413.0,40.873,40.873,40.8433,40.8532,14413.0
2022-10-06 13:00:00,41.23,41.24,41.17,41.17,16298.0,40.8532,40.8631,40.7937,40.7937,16298.0
2022-10-06 13:10:00,41.18,41.24,41.18,41.21,13725.0,40.8036,40.8631,40.8036,40.8334,13725.0
2022-10-06 13:20:00,41.22,41.23,41.19,41.2,61388.0,40.8433,40.8532,40.8135,40.8234,61388.0
2022-10-06 13:30:00,41.21,41.21,41.17,41.17,6538.0,40.8334,40.8334,40.7937,40.7937,6538.0
2022-10-06 13:40:00,41.17,41.19,41.17,41.19,9998.0,40.7937,40.8135,40.7937,40.8135,9998.0
2022-10-06 13:50:00,41.19,41.21,41.17,41.18,12495.0,40.8135,40.8334,40.7937,40.8036,12495.0
2022-10-06 14:00:00,41.18,41.18,41.13,41.14,14182.0,40.8036,40.8036,40.7541,40.764,14182.0
2022-10-06 14:10:00,41.14,41.16,41.14,41.15,11921.0,40.764,40.7838,40.764,40.7739,11921.0
2022-10-06 14:20:00,41.15,41.17,41.14,41.15,9864.0,40.7739,40.7937,40.764,40.7739,9864.0
2022-10-06 14:30:00,41.15,41.18,41.13,41.15,5196.0,40.7739,40.8036,40.7541,40.7739,5196.0
2022-10-06 14:40:00,41.15,41.15,41.1,41.1,20210.0,40.7739,40.7739,40.7244,40.7244,20210.0
2022-10-06 14:50:00,41.09,41.12,41.07,41.1,28294.0,40.7145,40.7442,40.6946,40.7244,28294.0
2022-10-06 15:00:00,41.1,41.11,41.07,41.09,19158.0,40.7244,40.7343,40.6946,40.7145,19158.0
2022-10-06 15:10:00,41.1,41.13,41.07,41.11,33181.0,40.7244,40.7541,40.6946,40.7343,33181.0
2022-10-06 15:20:00,41.11,41.16,41.1,41.15,77657.0,40.7343,40.7838,40.7244,40.7739,77657.0
2022-10-06 15:30:00,41.16,41.17,41.13,41.16,60164.0,40.7838,40.7937,40.7541,40.7838,60164.0
2022-10-06 15:40:00,41.15,41.16,41.11,41.11,58813.0,40.7739,40.7838,40.7343,40.7343,58813.0
2022-10-06 15:50:00,41.11,41.14,41.08,41.09,223943.0,40.7343,40.764,40.7045,40.7145,223943.0
2022-10-07 09:30:00,40.88,40.98,40.84,40.87,187226.0,40.5064,40.6055,40.4667,40.4965,187226.0
2022-10-07 09:40:00,40.88,40.91,40.72,40.72,266809.0,40.5064,40.5361,40.3478,40.3478,266809.0
2022-10-07 09:50:00,40.73,40.75,40.67,40.68,184281.0,40.3577,40.3776,40.2983,40.3082,184281.0
2022-10-07 10:00:00,40.69,40.72,40.63,40.7,95932.0,40.3181,40.3478,40.2587,40.328,95932.0
2022-10-07 10:10:00,40.69,40.77,40.68,40.77,81504.0,40.3181,40.3974,40.3082,40.3974,81504.0
2022-10-07 10:20:00,40.77,40.79,40.74,40.74,107614.0,40.3974,40.4172,40.3676,40.3676,107614.0
2022-10-07 10:30:00,40.75,40.76,40.69,40.7,76207.0,40.3776,40.3875,40.3181,40.328,76207.0
2022-10-07 10:40:00,40.7,40.77,40.68,40.76,50882.0,40.328,40.3974,40.3082,40.3875,50882.0
2022-10-07 10:50:00,40.75,40.75,40.71,40.71,21386.0,40.3776,40.3776,40.3379,40.3379,21386.0
2022-10-07 11:00:00,40.72,40.75,40.69,40.7,15266.0,40.3478,40.3776,40.3181,40.328,15266.0
2022-10-07 11:10:00,40.7,40.72,40.66,40.66,50338.0,40.328,40.3478,40.2884,40.2884,50338.0
2022-10-07 11:20:00,40.66,40.66,40.63,40.65,38737.0,40.2884,40.2884,40.2587,40.2785,38737.0
2022-10-07 11:30:00,40.65,40.67,40.62,40.65,53055.0,40.2785,40.2983,40.2487,40.2785,53055.0
2022-10-07 11:40:00,40.65,40.66,40.61,40.62,8593.0,40.2785,40.2884,40.2388,40.2487,8593.0
2022-10-07 11:50:00,40.62,40.65,40.6,40.65,10341.0,40.2487,40.2785,40.2289,40.2785,10341.0
2022-10-07 12:00:00,40.64,40.65,40.63,40.64,17181.0,40.2686,40.2785,40.2587,40.2686,17181.0
2022-10-07 12:10:00,40.65,40.67,40.63,40.64,9126.0,40.2785,40.2983,40.2587,40.2686,9126.0
2022-10-07 12:20:00,40.64,40.64,40.58,40.59,36660.0,40.2686,40.2686,40.2091,40.219,36660.0
2022-10-07 12:30:00,40.58,40.58,40.56,40.57,29412.0,40.2091,40.2091,40.1893,40.1992,29412.0
2022-10-07 12:40:00,40.57,40.58,40.55,40.55,23040.0,40.1992,40.2091,40.1794,40.1794,23040.0
2022-10-07 12:50:00,40.55,40.56,40.53,40.54,63970.0,40.1794,40.1893,40.1596,40.1695,63970.0
2022-10-07 13:00:00,40.54,40.54,40.51,40.52,16145.0,40.1695,40.1695,40.1398,40.1497,16145.0
2022-10-07 13:10:00,40.52,40.56,40.51,40.55,51096.0,40.1497,40.1893,40.1398,40.1794,51096.0
2022-10-07 13:20:00,40.55,40.56,40.52,40.54,47148.0,40.1794,40.1893,40.1497,40.1695,47148.0
2022-10-07 13:30:00,40.53,40.54,40.52,40.53,12234.0,40.1596,40.1695,40.1497,40.1596,12234.0
2022-10-07 13:40:00,40.52,40.56,40.52,40.53,35743.0,40.1497,40.1893,40.1497,40.1596,35743.0
2022-10-07 13:50:00,40.54,40.55,40.47,40.47,10057.0,40.1695,40.1794,40.1001,40.1001,10057.0
2022-10-07 14:00:00,40.46,40.51,40.46,40.48,13131.0,40.0902,40.1398,40.0902,40.11,13131.0
2022-10-07 14:10:00,40.48,40.49,40.46,40.47,15867.0,40.11,40.1199,40.0902,40.1001,15867.0
2022-10-07 14:20:00,40.47,40.48,40.44,40.44,23243.0,40.1001,40.11,40.0704,40.0704,23243.0
2022-10-07 14:30:00,40.43,40.46,40.42,40.45,41936.0,40.0605,40.0902,40.0506,40.0803,41936.0
2022-10-07 14:40:00,40.44,40.45,40.42,40.42,37742.0,40.0704,40.0803,40.0506,40.0506,37742.0
2022-10-07 14:50:00,40.42,40.43,40.41,40.42,118147.0,40.0506,40.0605,40.0407,40.0506,118147.0
2022-10-07 15:00:00,40.42,40.45,40.41,40.41,213299.0,40.0506,40.0803,40.0407,40.0407,213299.0
2022-10-07 15:10:00,40.41,40.43,40.37,40.39,50331.0,40.0407,40.0605,40.001,40.0208,50331.0
2022-10-07 15:20:00,40.39,40.4,40.34,40.37,75318.0,40.0208,40.0308,39.9713,40.001,75318.0
2022-10-07 15:30:00,40.37,40.38,40.33,40.37,78786.0,40.001,40.0109,39.9614,40.001,78786.0
2022-10-07 15:40:00,40.37,40.43,40.37,40.4,121365.0,40.001,40.0605,40.001,40.0308,121365.0
2022-10-07 15:50:00,40.41,40.48,40.39,40.39,271335.0,40.0407,40.11,40.0208,40.0208,271335.0
2022-10-10 09:30:00,41.0,41.03,40.86,40.9,79877.0,40.6253,40.655,40.4866,40.5262,79877.0
2022-10-10 09:40:00,40.89,41.02,40.88,40.98,72687.0,40.5163,40.6451,40.5064,40.6055,72687.0
2022-10-10 09:50:00,40.98,41.0,40.92,40.93,358175.0,40.6055,40.6253,40.546,40.5559,358175.0
2022-10-10 10:00:00,40.93,40.97,40.9,40.91,246237.0,40.5559,40.5955,40.5262,40.5361,246237.0
2022-10-10 10:10:00,40.91,40.97,40.9,40.95,84158.0,40.5361,40.5955,40.5262,40.5757,84158.0
2022-10-10 10:20:00,40.95,41.0,40.94,40.98,88654.0,40.5757,40.6253,40.5658,40.6055,88654.0
2022-10-10 10:30:00,40.98,41.02,40.88,40.89,163499.0,40.6055,40.6451,40.5064,40.5163,163499.0
2022-10-10 10:40:00,40.88,40.91,40.87,40.9,67698.0,40.5064,40.5361,40.4965,40.5262,67698.0
2022-10-10 10:50:00,40.89,40.91,40.86,40.88,33301.0,40.5163,40.5361,40.4866,40.5064,33301.0
2022-10-10 11:00:00,40.87,40.88,40.83,40.86,45167.0,40.4965,40.5064,40.4568,40.4866,45167.0
2022-10-10 11:10:00,40.85,40.89,40.84,40.84,26016.0,40.4766,40.5163,40.4667,40.4667,26016.0
2022-10-10 11:20:00,40.84,40.92,40.84,40.91,28415.0,40.4667,40.546,40.4667,40.5361,28415.0
2022-10-10 11:30:00,40.91,40.92,40.89,40.89,36168.0,40.5361,40.546,40.5163,40.5163,36168.0
2022-10-10 11:40:00,40.89,40.92,40.87,40.92,21989.0,40.5163,40.546,40.4965,40.546,21989.0
2022-10-10 11:50:00,40.92,40.95,40.91,40.91,13983.0,40.546,40.5757,40.5361,40.5361,13983.0
2022-10-10 12:00:00,40.91,40.92,40.89,40.9,9087.0,40.5361,40.546,40.5163,40.5262,9087.0
2022-10-10 12:10:00,40.9,40.9,40.87,40.87,15368.0,40.5262,40.5262,40.4965,40.4965,15368.0
2022-10-10 12:20:00,40.85,40.85,40.8,40.81,14016.0,40.4766,40.4766,40.4271,40.437,14016.0
2022-10-10 12:30:00,40.82,40.84,40.79,40.81,34321.0,40.4469,40.4667,40.4172,40.437,34321.0
2022-10-10 12:40:00,40.82,40.84,40.79,40.8,35817.0,40.4469,40.4667,40.4172,40.4271,35817.0
2022-10-10 12:50:00,40.81,40.81,40.77,40.78,137096.0,40.437,40.437,40.3974,40.4073,137096.0
2022-10-10 13:00:00,40.77,40.78,40.73,40.73,96877.0,40.3974,40.4073,40.3577,40.3577,96877.0
2022-10-10 13:10:00,40.73,40.79,40.71,40.77,145059.0,40.3577,40.4172,40.3379,40.3974,145059.0
2022-10-10 13:20:00,40.78,40.83,40.78,40.83,49144.0,40.4073,40.4568,40.4073,40.4568,49144.0
2022-10-10 13:30:00,40.83,40.86,40.77,40.82,991950.0,40.4568,40.4866,40.3974,40.4469,991950.0
2022-10-10 13:40:00,40.83,40.91,40.78,40.9,39331.0,40.4568,40.5361,40.4073,40.5262,39331.0
2022-10-10 13:50:00,40.9,40.93,40.89,40.9,45427.0,40.5262,40.5559,40.5163,40.5262,45427.0
2022-10-10 14:00:00,40.9,40.9,40.85,40.85,21241.0,40.5262,40.5262,40.4766,40.4766,21241.0
2022-10-10 14:10:00,40.86,40.87,40.82,40.84,49268.0,40.4866,40.4965,40.4469,40.4667,49268.0
2022-10-10 14:20:00,40.84,40.86,40.82,40.84,17420.0,40.4667,40.4866,40.4469,40.4667,17420.0
2022-10-10 14:30:00,40.84,40.9,40.84,40.89,18102.0,40.4667,40.5262,40.4667,40.5163,18102.0
2022-10-10 14:40:00,40.89,40.9,40.85,40.87,56663.0,40.5163,40.5262,40.4766,40.4965,56663.0
2022-10-10 14:50:00,40.87,40.89,40.85,40.88,21632.0,40.4965,40.5163,40.4766,40.5064,21632.0
2022-10-10 15:00:00,40.87,40.9,40.84,40.89,26040.0,40.4965,40.5262,40.4667,40.5163,26040.0
2022-10-10 15:10:00,40.89,40.93,40.87,40.93,27311.0,40.5163,40.5559,40.4965,40.5559,27311.0
2022-10-10 15:20:00,40.93,40.94,40.86,40.88,51474.0,40.5559,40.5658,40.4866,40.5064,51474.0
2022-10-10 15:30:00,40.87,40.9,40.86,40.89,42818.0,40.4965,40.5262,40.4866,40.5163,42818.0
2022-10-10 15:40:00,40.89,40.89,40.85,40.87,59177.0,40.5163,40.5163,40.4766,40.4965,59177.0
2022-10-10 15:50:00,40.87,40.89,40.82,40.84,429598.0,40.4965,40.5163,40.4469,40.4667,429598.0
2022-10-11 09:30:00,40.37,40.48,40.37,40.42,274532.0,40.001,40.11,40.001,40.0506,274532.0
2022-10-11 09:40:00,40.42,40.44,40.36,40.39,159501.0,40.0506,40.0704,39.9911,40.0208,159501.0
2022-10-11 09:50:00,40.4,40.41,40.31,40.32,95693.0,40.0308,40.0407,39.9416,39.9515,95693.0
2022-10-11 10:00:00,40.32,40.32,40.27,40.3,42104.0,39.9515,39.9515,39.9019,39.9317,42104.0
2022-10-11 10:10:00,40.3,40.37,40.29,40.34,163298.0,39.9317,40.001,39.9218,39.9713,163298.0
2022-10-11 10:20:00,40.33,40.35,40.32,40.34,77185.0,39.9614,39.9812,39.9515,39.9713,77185.0
2022-10-11 10:30:00,40.33,40.4,40.3,40.4,47452.0,39.9614,40.0308,39.9317,40.0308,47452.0
2022-10-11 10:40:00,40.39,40.44,40.39,40.41,64646.0,40.0208,40.0704,40.0208,40.0407,64646.0
2022-10-11 10:50:00,40.41,40.42,40.37,40.38,44260.0,40.0407,40.0506,40.001,40.0109,44260.0
2022-10-11 11:00:00,40.39,40.49,40.38,40.45,28899.0,40.0208,40.1199,40.0109,40.0803,28899.0
2022-10-11 11:10:00,40.45,40.5,40.43,40.48,32412.0,40.0803,40.1298,40.0605,40.11,32412.0
2022-10-11 11:20:00,40.48,40.53,40.48,40.52,31604.0,40.11,40.1596,40.11,40.1497,31604.0
2022-10-11 11:30:00,40.52,40.59,40.51,40.55,57184.0,40.1497,40.219,40.1398,40.1794,57184.0
2022-10-11 11:40:00,40.57,40.64,40.55,40.61,55134.0,40.1992,40.2686,40.1794,40.2388,55134.0
2022-10-11 11:50:00,40.61,40.65,40.58,40.64,53552.0,40.2388,40.2785,40.2091,40.2686,53552.0
2022-10-11 12:00:00,40.64,40.65,40.57,40.57,74938.0,40.2686,40.2785,40.1992,40.1992,74938.0
2022-10-11 12:10:00,40.58,40.63,40.57,40.63,300401.0,40.2091,40.2587,40.1992,40.2587,300401.0
2022-10-11 12:20:00,40.63,40.65,40.62,40.63,79151.0,40.2587,40.2785,40.2487,40.2587,79151.0
2022-10-11 12:30:00,40.63,40.66,40.62,40.66,37151.0,40.2587,40.2884,40.2487,40.2884,37151.0
2022-10-11 12:40:00,40.66,40.72,40.65,40.7,47875.0,40.2884,40.3478,40.2785,40.328,47875.0
2022-10-11 12:50:00,40.7,40.7,40.66,40.66,62788.0,40.328,40.328,40.2884,40.2884,62788.0
2022-10-11 13:00:00,40.67,40.68,40.65,40.68,34230.0,40.2983,40.3082,40.2785,40.3082,34230.0
2022-10-11 13:10:00,40.68,40.68,40.62,40.64,340994.0,40.3082,40.3082,40.2487,40.2686,340994.0
2022-10-11 13:20:00,40.64,40.66,40.58,40.6,84617.0,40.2686,40.2884,40.2091,40.2289,84617.0
2022-10-11 13:30:00,40.6,40.61,40.57,40.59,61450.0,40.2289,40.2388,40.1992,40.219,61450.0
2022-10-11 13:40:00,40.59,40.63,40.59,40.6,34048.0,40.219,40.2587,40.219,40.2289,34048.0
2022-10-11 13:50:00,40.6,40.63,40.59,40.62,67775.0,40.2289,40.2587,40.219,40.2487,67775.0
2022-10-11 14:00:00,40.63,40.63,40.58,40.59,29189.0,40.2587,40.2587,40.2091,40.219,29189.0
2022-10-11 14:10:00,40.6,40.6,40.57,40.58,50646.0,40.2289,40.2289,40.1992,40.2091,50646.0
2022-10-11 14:20:00,40.58,40.64,40.58,40.61,20832.0,40.2091,40.2686,40.2091,40.2388,20832.0
2022-10-11 14:30:00,40.62,40.64,40.61,40.63,35133.0,40.2487,40.2686,40.2388,40.2587,35133.0
2022-10-11 14:40:00,40.64,40.65,40.5,40.51,53806.0,40.2686,40.2785,40.1298,40.1398,53806.0
2022-10-11 14:50:00,40.51,40.51,40.4,40.41,42578.0,40.1398,40.1398,40.0308,40.0407,42578.0
2022-10-11 15:00:00,40.41,40.41,40.35,40.37,91659.0,40.0407,40.0407,39.9812,40.001,91659.0
2022-10-11 15:10:00,40.37,40.38,40.31,40.37,63388.0,40.001,40.0109,39.9416,40.001,63388.0
2022-10-11 15:20:00,40.38,40.42,40.36,40.4,47289.0,40.0109,40.0506,39.9911,40.0308,47289.0
2022-10-11 15:30:00,40.39,40.43,40.36,40.43,80858.0,40.0208,40.0605,39.9911,40.0605,80858.0
2022-10-11 15:40:00,40.43,40.43,40.39,40.42,145032.0,40.0605,40.0605,40.0208,40.0506,145032.0
2022-10-11 15:50:00,40.42,40.43,40.36,40.37,155719.0,40.0506,40.0605,39.9911,40.001,155719.0
2022-10-12 09:30:00,40.52,40.59,40.39,40.57,116998.0,40.1497,40.219,40.0208,40.1992,116998.0
2022-10-12 09:40:00,40.56,40.62,40.54,40.57,75559.0,40.1893,40.2487,40.1695,40.1992,75559.0
2022-10-12 09:50:00,40.56,40.57,40.5,40.54,113700.0,40.1893,40.1992,40.1298,40.1695,113700.0
2022-10-12 10:00:00,40.54,40.57,40.5,40.52,63896.0,40.1695,40.1992,40.1298,40.1497,63896.0
2022-10-12 10:10:00,40.52,40.53,40.46,40.51,44065.0,40.1497,40.1596,40.0902,40.1398,44065.0
2022-10-12 10:20:00,40.5,40.55,40.44,40.52,72352.0,40.1298,40.1794,40.0704,40.1497,72352.0
2022-10-12 10:30:00,40.52,40.56,40.5,40.5,92858.0,40.1497,40.1893,40.1298,40.1298,92858.0
2022-10-12 10:40:00,40.5,40.5,40.45,40.48,33013.0,40.1298,40.1298,40.0803,40.11,33013.0
2022-10-12 10:50:00,40.48,40.52,40.47,40.49,38600.0,40.11,40.1497,40.1001,40.1199,38600.0
2022-10-12 11:00:00,40.5,40.53,40.49,40.51,83742.0,40.1298,40.1596,40.1199,40.1398,83742.0
2022-10-12 11:10:00,40.52,40.56,40.5,40.55,26739.0,40.1497,40.1893,40.1298,40.1794,26739.0
2022-10-12 11:20:00,40.54,40.56,40.5,40.53,21757.0,40.1695,40.1893,40.1298,40.1596,21757.0
2022-10-12 11:30:00,40.54,40.54,40.5,40.52,19575.0,40.1695,40.1695,40.1298,40.1497,19575.0
2022-10-12 11:40:00,40.52,40.55,40.5,40.52,57298.0,40.1497,40.1794,40.1298,40.1497,57298.0
2022-10-12 11:50:00,40.52,40.54,40.51,40.53,37439.0,40.1497,40.1695,40.1398,40.1596,37439.0
2022-10-12 12:00:00,40.54,40.58,40.52,40.54,23805.0,40.1695,40.2091,40.1497,40.1695,23805.0
2022-10-12 12:10:00,40.54,40.54,40.5,40.52,59843.0,40.1695,40.1695,40.1298,40.1497,59843.0
2022-10-12 12:20:00,40.53,40.53,40.5,40.52,12089.0,40.1596,40.1596,40.1298,40.1497,12089.0
2022-10-12 12:30:00,40.52,40.52,40.48,40.49,13301.0,40.1497,40.1497,40.11,40.1199,13301.0
2022-10-12 12:40:00,40.49,40.52,40.48,40.52,18500.0,40.1199,40.1497,40.11,40.1497,18500.0
2022-10-12 12:50:00,40.52,40.56,40.52,40.55,7306.0,40.1497,40.1893,40.1497,40.1794,7306.0
2022-10-12 13:00:00,40.54,40.56,40.52,40.54,32845.0,40.1695,40.1893,40.1497,40.1695,32845.0
2022-10-12 13:10:00,40.54,40.54,40.5,40.51,8280.0,40.1695,40.1695,40.1298,40.1398,8280.0
2022-10-12 13:20:00,40.51,40.52,40.49,40.52,192487.0,40.1398,40.1497,40.1199,40.1497,192487.0
2022-10-12 13:30:00,40.52,40.52,40.48,40.5,9900.0,40.1497,40.1497,40.11,40.1298,9900.0
2022-10-12 13:40:00,40.51,40.52,40.49,40.51,27644.0,40.1398,40.1497,40.1199,40.1398,27644.0
2022-10-12 13:50:00,40.51,40.52,40.49,40.51,32385.0,40.1398,40.1497,40.1199,40.1398,32385.0
2022-10-12 14:00:00,40.52,40.57,40.47,40.55,117577.0,40.1497,40.1992,40.1001,40.1794,117577.0
2022-10-12 14:10:00,40.54,40.61,40.52,40.58,79535.0,40.1695,40.2388,40.1497,40.2091,79535.0
2022-10-12 14:20:00,40.58,40.6,40.54,40.59,36800.0,40.2091,40.2289,40.1695,40.219,36800.0
2022-10-12 14:30:00,40.59,40.6,40.56,40.57,26575.0,40.219,40.2289,40.1893,40.1992,26575.0
2022-10-12 14:40:00,40.58,40.59,40.54,40.54,18693.0,40.2091,40.219,40.1695,40.1695,18693.0
2022-10-12 14:50:00,40.55,40.55,40.52,40.52,13615.0,40.1794,40.1794,40.1497,40.1497,13615.0
2022-10-12 15:00:00,40.52,40.53,40.49,40.52,15694.0,40.1497,40.1596,40.1199,40.1497,15694.0
2022-10-12 15:10:00,40.52,40.55,40.5,40.55,38126.0,40.1497,40.1794,40.1298,40.1794,38126.0
2022-10-12 15:20:00,40.55,40.56,40.52,40.53,40466.0,40.1794,40.1893,40.1497,40.1596,40466.0
2022-10-12 15:30:00,40.52,40.58,40.52,40.57,34063.0,40.1497,40.2091,40.1497,40.1992,34063.0
2022-10-12 15:40:00,40.57,40.58,40.55,40.55,21812.0,40.1992,40.2091,40.1794,40.1794,21812.0
2022-10-12 15:50:00,40.55,40.56,40.52,40.52,142560.0,40.1794,40.1893,40.1497,40.1497,142560.0
2022-10-13 09:30:00,39.93,39.93,39.76,39.79,166693.0,39.5651,39.5651,39.3966,39.4263,166693.0
2022-10-13 09:40:00,39.79,39.9,39.74,39.89,141812.0,39.4263,39.5353,39.3768,39.5254,141812.0
2022-10-13 09:50:00,39.89,40.03,39.88,40.02,99224.0,39.5254,39.6641,39.5155,39.6542,99224.0
2022-10-13 10:00:00,40.03,40.12,40.01,40.08,89162.0,39.6641,39.7533,39.6443,39.7137,89162.0
2022-10-13 10:10:00,40.07,40.16,40.04,40.1,82922.0,39.7038,39.793,39.674,39.7335,82922.0
2022-10-13 10:20:00,40.11,40.13,40.04,40.05,48372.0,39.7434,39.7632,39.674,39.684,48372.0
2022-10-13 10:30:00,40.05,40.15,40.05,40.14,53495.0,39.684,39.783,39.684,39.7731,53495.0
2022-10-13 10:40:00,40.13,40.19,40.1,40.19,40544.0,39.7632,39.8227,39.7335,39.8227,40544.0
2022-10-13 10:50:00,40.2,40.27,40.18,40.2,89387.0,39.8326,39.9019,39.8128,39.8326,89387.0
2022-10-13 11:00:00,40.2,40.37,40.18,40.35,69073.0,39.8326,40.001,39.8128,39.9812,69073.0
2022-10-13 11:10:00,40.36,40.56,40.32,40.52,79175.0,39.9911,40.1893,39.9515,40.1497,79175.0
2022-10-13 11:20:00,40.54,40.67,40.52,40.56,123274.0,40.1695,40.2983,40.1497,40.1893,123274.0
2022-10-13 11:30:00,40.56,40.75,40.52,40.72,137281.0,40.1893,40.3776,40.1497,40.3478,137281.0
2022-10-13 11:40:00,40.73,40.77,40.6,40.62,111758.0,40.3577,40.3974,40.2289,40.2487,111758.0
2022-10-13 11:50:00,40.62,40.67,40.6,40.64,65281.0,40.2487,40.2983,40.2289,40.2686,65281.0
2022-10-13 12:00:00,40.64,40.7,40.63,40.66,34393.0,40.2686,40.328,40.2587,40.2884,34393.0
2022-10-13 12:10:00,40.65,40.66,40.56,40.58,21828.0,40.2785,40.2884,40.1893,40.2091,21828.0
2022-10-13 12:20:00,40.58,40.63,40.56,40.61,26856.0,40.2091,40.2587,40.1893,40.2388,26856.0
2022-10-13 12:30:00,40.61,40.67,40.6,40.64,23937.0,40.2388,40.2983,40.2289,40.2686,23937.0
2022-10-13 12:40:00,40.65,40.71,40.65,40.7,25874.0,40.2785,40.3379,40.2785,40.328,25874.0
2022-10-13 12:50:00,40.7,40.73,40.68,40.7,92290.0,40.328,40.3577,40.3082,40.328,92290.0
2022-10-13 13:00:00,40.7,40.76,40.69,40.71,41476.0,40.328,40.3875,40.3181,40.3379,41476.0
2022-10-13 13:10:00,40.71,40.74,40.67,40.74,22249.0,40.3379,40.3676,40.2983,40.3676,22249.0
2022-10-13 13:20:00,40.74,40.83,40.74,40.8,47407.0,40.3676,40.4568,40.3676,40.4271,47407.0
2022-10-13 13:30:00,40.81,40.86,40.81,40.84,71065.0,40.437,40.4866,40.437,40.4667,71065.0
2022-10-13 13:40:00,40.84,40.84,40.78,40.8,37879.0,40.4667,40.4667,40.4073,40.4271,37879.0
2022-10-13 13:50:00,40.79,40.82,40.78,40.8,26426.0,40.4172,40.4469,40.4073,40.4271,26426.0
2022-10-13 14:00:00,40.8,40.82,40.78,40.79,28371.0,40.4271,40.4469,40.4073,40.4172,28371.0
2022-10-13 14:10:00,40.79,40.81,40.76,40.8,28615.0,40.4172,40.437,40.3875,40.4271,28615.0
2022-10-13 14:20:00,40.8,40.81,40.76,40.77,37673.0,40.4271,40.437,40.3875,40.3974,37673.0
2022-10-13 14:30:00,40.77,40.83,40.77,40.82,22833.0,40.3974,40.4568,40.3974,40.4469,22833.0
2022-10-13 14:40:00,40.82,40.86,40.81,40.84,39856.0,40.4469,40.4866,40.437,40.4667,39856.0
2022-10-13 14:50:00,40.84,40.9,40.84,40.89,28430.0,40.4667,40.5262,40.4667,40.5163,28430.0
2022-10-13 15:00:00,40.89,40.93,40.87,40.93,93515.0,40.5163,40.5559,40.4965,40.5559,93515.0
2022-10-13 15:10:00,40.92,40.93,40.88,40.9,35085.0,40.546,40.5559,40.5064,40.5262,35085.0
2022-10-13 15:20:00,40.9,40.9,40.86,40.87,72194.0,40.5262,40.5262,40.4866,40.4965,72194.0
2022-10-13 15:30:00,40.87,40.89,40.8,40.83,133094.0,40.4965,40.5163,40.4271,40.4568,133094.0
2022-10-13 15:40:00,40.83,40.86,40.8,40.84,89190.0,40.4568,40.4866,40.4271,40.4667,89190.0
2022-10-13 15:50:00,40.83,40.88,40.81,40.81,282308.0,40.4568,40.5064,40.437,40.437,282308.0
2022-10-14 09:30:00,40.99,40.99,40.76,40.89,233380.0,40.6154,40.6154,40.3875,40.5163,233380.0
2022-10-14 09:40:00,40.88,40.89,40.69,40.73,114598.0,40.5064,40.5163,40.3181,40.3577,114598.0
2022-10-14 09:50:00,40.74,40.78,40.7,40.73,80291.0,40.3676,40.4073,40.328,40.3577,80291.0
2022-10-14 10:00:00,40.71,40.72,40.59,40.67,124291.0,40.3379,40.3478,40.219,40.2983,124291.0
2022-10-14 10:10:00,40.67,40.68,40.54,40.57,62811.0,40.2983,40.3082,40.1695,40.1992,62811.0
2022-10-14 10:20:00,40.58,40.58,40.48,40.55,103164.0,40.2091,40.2091,40.11,40.1794,103164.0
2022-10-14 10:30:00,40.56,40.6,40.53,40.55,36072.0,40.1893,40.2289,40.1596,40.1794,36072.0
2022-10-14 10:40:00,40.55,40.58,40.44,40.45,53858.0,40.1794,40.2091,40.0704,40.0803,53858.0
2022-10-14 10:50:00,40.46,40.55,40.45,40.55,51023.0,40.0902,40.1794,40.0803,40.1794,51023.0
2022-10-14 11:00:00,40.55,40.6,40.54,40.55,59867.0,40.1794,40.2289,40.1695,40.1794,59867.0
2022-10-14 11:10:00,40.55,40.56,40.46,40.48,45438.0,40.1794,40.1893,40.0902,40.11,45438.0
2022-10-14 11:20:00,40.48,40.56,40.48,40.56,35636.0,40.11,40.1893,40.11,40.1893,35636.0
2022-10-14 11:30:00,40.55,40.56,40.46,40.5,111979.0,40.1794,40.1893,40.0902,40.1298,111979.0
2022-10-14 11:40:00,40.51,40.53,40.44,40.46,42383.0,40.1398,40.1596,40.0704,40.0902,42383.0
2022-10-14 11:50:00,40.47,40.49,40.44,40.47,45637.0,40.1001,40.1199,40.0704,40.1001,45637.0
2022-10-14 12:00:00,40.45,40.53,40.41,40.42,50376.0,40.0803,40.1596,40.0407,40.0506,50376.0
2022-10-14 12:10:00,40.42,40.45,40.4,40.43,31177.0,40.0506,40.0803,40.0308,40.0605,31177.0
2022-10-14 12:20:00,40.43,40.45,40.41,40.45,14879.0,40.0605,40.0803,40.0407,40.0803,14879.0
2022-10-14 12:30:00,40.45,40.48,40.43,40.46,13857.0,40.0803,40.11,40.0605,40.0902,13857.0
2022-10-14 12:40:00,40.46,40.5,40.45,40.45,10013.0,40.0902,40.1298,40.0803,40.0803,10013.0
2022-10-14 12:50:00,40.44,40.44,40.41,40.41,8931.0,40.0704,40.0704,40.0407,40.0407,8931.0
2022-10-14 13:00:00,40.41,40.45,40.38,40.39,14495.0,40.0407,40.0803,40.0109,40.0208,14495.0
2022-10-14 13:10:00,40.4,40.41,40.37,40.4,30588.0,40.0308,40.0407,40.001,40.0308,30588.0
2022-10-14 13:20:00,40.39,40.42,40.37,40.41,30300.0,40.0208,40.0506,40.001,40.0407,30300.0
2022-10-14 13:30:00,40.41,40.44,40.41,40.43,21458.0,40.0407,40.0704,40.0407,40.0605,21458.0
2022-10-14 13:40:00,40.43,40.45,40.41,40.43,16770.0,40.0605,40.0803,40.0407,40.0605,16770.0
2022-10-14 13:50:00,40.43,40.46,40.41,40.46,21456.0,40.0605,40.0902,40.0407,40.0902,21456.0
2022-10-14 14:00:00,40.45,40.45,40.4,40.41,20911.0,40.0803,40.0803,40.0308,40.0407,20911.0
2022-10-14 14:10:00,40.4,40.41,40.36,40.38,20247.0,40.0308,40.0407,39.9911,40.0109,20247.0
2022-10-14 14:20:00,40.38,40.39,40.35,40.38,17969.0,40.0109,40.0208,39.9812,40.0109,17969.0
2022-10-14 14:30:00,40.38,40.38,40.35,40.36,30871.0,40.0109,40.0109,39.9812,39.9911,30871.0
2022-10-14 14:40:00,40.35,40.37,40.33,40.35,25548.0,39.9812,40.001,39.9614,39.9812,25548.0
2022-10-14 14:50:00,40.35,40.36,40.33,40.35,9229.0,39.9812,39.9911,39.9614,39.9812,9229.0
2022-10-14 15:00:00,40.35,40.38,40.34,40.34,27582.0,39.9812,40.0109,39.9713,39.9713,27582.0
2022-10-14 15:10:00,40.35,40.35,40.3,40.32,38580.0,39.9812,39.9812,39.9317,39.9515,38580.0
2022-10-14 15:20:00,40.31,40.35,40.31,40.35,43148.0,39.9416,39.9812,39.9416,39.9812,43148.0
2022-10-14 15:30:00,40.34,40.38,40.33,40.36,55237.0,39.9713,40.0109,39.9614,39.9911,55237.0
2022-10-14 15:40:00,40.37,40.38,40.34,40.37,55450.0,40.001,40.0109,39.9713,40.001,55450.0
2022-10-14 15:50:00,40.37,40.38,40.29,40.34,206661.0,40.001,40.0109,39.9218,39.9713,206661.0
2022-10-17 09:30:00,41.1,41.23,41.03,41.22,66642.0,40.7244,40.8532,40.655,40.8433,66642.0
2022-10-17 09:40:00,41.23,41.26,41.19,41.24,46008.0,40.8532,40.8829,40.8135,40.8631,46008.0
2022-10-17 09:50:00,41.24,41.24,41.14,41.15,46482.0,40.8631,40.8631,40.764,40.7739,46482.0
2022-10-17 10:00:00,41.16,41.22,41.15,41.21,72806.0,40.7838,40.8433,40.7739,40.8334,72806.0
2022-10-17 10:10:00,41.21,41.28,41.2,41.26,37314.0,40.8334,40.9027,40.8234,40.8829,37314.0
2022-10-17 10:20:00,41.27,41.3,41.23,41.24,38572.0,40.8928,40.9225,40.8532,40.8631,38572.0
2022-10-17 10:30:00,41.24,41.28,41.23,41.28,32234.0,40.8631,40.9027,40.8532,40.9027,32234.0
2022-10-17 10:40:00,41.28,41.3,41.25,41.26,16560.0,40.9027,40.9225,40.873,40.8829,16560.0
2022-10-17 10:50:00,41.25,41.26,41.18,41.21,143080.0,40.873,40.8829,40.8036,40.8334,143080.0
2022-10-17 11:00:00,41.21,41.23,41.19,41.19,33257.0,40.8334,40.8532,40.8135,40.8135,33257.0
2022-10-17 11:10:00,41.19,41.21,41.16,41.17,38496.0,40.8135,40.8334,40.7838,40.7937,38496.0
2022-10-17 11:20:00,41.17,41.24,41.17,41.24,37252.0,40.7937,40.8631,40.7937,40.8631,37252.0
2022-10-17 11:30:00,41.25,41.26,41.22,41.26,67211.0,40.873,40.8829,40.8433,40.8829,67211.0
2022-10-17 11:40:00,41.26,41.3,41.25,41.3,25209.0,40.8829,40.9225,40.873,40.9225,25209.0
2022-10-17 11:50:00,41.29,41.33,41.28,41.3,33059.0,40.9126,40.9523,40.9027,40.9225,33059.0
2022-10-17 12:00:00,41.31,41.34,41.3,41.34,34589.0,40.9324,40.9622,40.9225,40.9622,34589.0
2022-10-17 12:10:00,41.34,41.34,41.28,41.29,58495.0,40.9622,40.9622,40.9027,40.9126,58495.0
2022-10-17 12:20:00,41.29,41.31,41.27,41.3,40108.0,40.9126,40.9324,40.8928,40.9225,40108.0
2022-10-17 12:30:00,41.3,41.33,41.29,41.3,61968.0,40.9225,40.9523,40.9126,40.9225,61968.0
2022-10-17 12:40:00,41.3,41.31,41.26,41.29,35004.0,40.9225,40.9324,40.8829,40.9126,35004.0
2022-10-17 12:50:00,41.28,41.3,41.27,41.27,25423.0,40.9027,40.9225,40.8928,40.8928,25423.0
2022-10-17 13:00:00,41.27,41.29,41.24,41.27,79501.0,40.8928,40.9126,40.8631,40.8928,79501.0
2022-10-17 13:10:00,41.27,41.3,41.26,41.27,32015.0,40.8928,40.9225,40.8829,40.8928,32015.0
2022-10-17 13:20:00,41.27,41.31,41.26,41.3,42202.0,40.8928,40.9324,40.8829,40.9225,42202.0
2022-10-17 13:30:00,41.3,41.31,41.29,41.3,45227.0,40.9225,40.9324,40.9126,40.9225,45227.0
2022-10-17 13:40:00,41.3,41.32,41.28,41.32,26797.0,40.9225,40.9423,40.9027,40.9423,26797.0
2022-10-17 13:50:00,41.31,41.33,41.29,41.3,28749.0,40.9324,40.9523,40.9126,40.9225,28749.0
2022-10-17 14:00:00,41.29,41.31,41.27,41.27,64993.0,40.9126,40.9324,40.8928,40.8928,64993.0
2022-10-17 14:10:00,41.27,41.28,41.23,41.25,34838.0,40.8928,40.9027,40.8532,40.873,34838.0
2022-10-17 14:20:00,41.25,41.25,41.22,41.23,23993.0,40.873,40.873,40.8433,40.8532,23993.0
2022-10-17 14:30:00,41.23,41.26,41.22,41.26,22340.0,40.8532,40.8829,40.8433,40.8829,22340.0
2022-10-17 14:40:00,41.26,41.27,41.25,41.27,59145.0,40.8829,40.8928,40.873,40.8928,59145.0
2022-10-17 14:50:00,41.26,41.27,41.24,41.26,36837.0,40.8829,40.8928,40.8631,40.8829,36837.0
2022-10-17 15:00:00,41.25,41.25,41.22,41.23,141568.0,40.873,40.873,40.8433,40.8532,141568.0
2022-10-17 15:10:00,41.23,41.24,41.22,41.22,48605.0,40.8532,40.8631,40.8433,40.8433,48605.0
2022-10-17 15:20:00,41.23,41.25,41.21,41.24,69317.0,40.8532,40.873,40.8334,40.8631,69317.0
2022-10-17 15:30:00,41.25,41.26,41.23,41.25,48077.0,40.873,40.8829,40.8532,40.873,48077.0
2022-10-17 15:40:00,41.25,41.27,41.23,41.25,54618.0,40.873,40.8928,40.8532,40.873,54618.0
2022-10-17 15:50:00,41.25,41.27,41.2,41.23,213395.0,40.873,40.8928,40.8234,40.8532,213395.0
2022-10-18 09:30:00,41.48,41.51,41.42,41.48,53734.0,41.1009,41.1306,41.0414,41.1009,53734.0
2022-10-18 09:40:00,41.48,41.49,41.39,41.43,54649.0,41.1009,41.1108,41.0117,41.0513,54649.0
2022-10-18 09:50:00,41.43,41.44,41.32,41.34,70076.0,41.0513,41.0613,40.9423,40.9622,70076.0
2022-10-18 10:00:00,41.34,41.37,41.32,41.36,67347.0,40.9622,40.9919,40.9423,40.982,67347.0
2022-10-18 10:10:00,41.36,41.37,41.31,41.32,64040.0,40.982,40.9919,40.9324,40.9423,64040.0
2022-10-18 10:20:00,41.31,41.31,41.2,41.21,95403.0,40.9324,40.9324,40.8234,40.8334,95403.0
2022-10-18 10:30:00,41.21,41.22,41.16,41.16,72143.0,40.8334,40.8433,40.7838,40.7838,72143.0
2022-10-18 10:40:00,41.16,41.24,41.16,41.23,28139.0,40.7838,40.8631,40.7838,40.8532,28139.0
2022-10-18 10:50:00,41.22,41.23,41.19,41.2,17060.0,40.8433,40.8532,40.8135,40.8234,17060.0
2022-10-18 11:00:00,41.2,41.2,41.12,41.13,34512.0,40.8234,40.8234,40.7442,40.7541,34512.0
2022-10-18 11:10:00,41.14,41.14,41.05,41.05,29924.0,40.764,40.764,40.6748,40.6748,29924.0
2022-10-18 11:20:00,41.05,41.06,40.99,41.04,156533.0,40.6748,40.6847,40.6154,40.6649,156533.0
2022-10-18 11:30:00,41.04,41.05,40.99,41.01,49941.0,40.6649,40.6748,40.6154,40.6352,49941.0
2022-10-18 11:40:00,41.0,41.06,40.97,41.06,64679.0,40.6253,40.6847,40.5955,40.6847,64679.0
2022-10-18 11:50:00,41.05,41.08,41.03,41.07,76690.0,40.6748,40.7045,40.655,40.6946,76690.0
2022-10-18 12:00:00,41.07,41.11,41.04,41.11,20938.0,40.6946,40.7343,40.6649,40.7343,20938.0
2022-10-18 12:10:00,41.11,41.15,41.1,41.13,37743.0,40.7343,40.7739,40.7244,40.7541,37743.0
2022-10-18 12:20:00,41.12,41.12,41.06,41.09,16935.0,40.7442,40.7442,40.6847,40.7145,16935.0
2022-10-18 12:30:00,41.09,41.17,41.07,41.16,32246.0,40.7145,40.7937,40.6946,40.7838,32246.0
2022-10-18 12:40:00,41.16,41.17,41.11,41.13,18350.0,40.7838,40.7937,40.7343,40.7541,18350.0
2022-10-18 12:50:00,41.13,41.17,41.11,41.12,13159.0,40.7541,40.7937,40.7343,40.7442,13159.0
2022-10-18 13:00:00,41.12,41.13,41.04,41.07,44013.0,40.7442,40.7541,40.6649,40.6946,44013.0
2022-10-18 13:10:00,41.07,41.12,41.06,41.11,12516.0,40.6946,40.7442,40.6847,40.7343,12516.0
2022-10-18 13:20:00,41.11,41.14,41.08,41.13,18274.0,40.7343,40.764,40.7045,40.7541,18274.0
2022-10-18 13:30:00,41.14,41.17,41.12,41.16,28616.0,40.764,40.7937,40.7442,40.7838,28616.0
2022-10-18 13:40:00,41.17,41.18,41.13,41.15,21931.0,40.7937,40.8036,40.7541,40.7739,21931.0
2022-10-18 13:50:00,41.15,41.19,41.14,41.18,17418.0,40.7739,40.8135,40.764,40.8036,17418.0
2022-10-18 14:00:00,41.18,41.18,41.11,41.12,37468.0,40.8036,40.8036,40.7343,40.7442,37468.0
2022-10-18 14:10:00,41.12,41.13,41.1,41.11,13955.0,40.7442,40.7541,40.7244,40.7343,13955.0
2022-10-18 14:20:00,41.11,41.15,41.1,41.15,22874.0,40.7343,40.7739,40.7244,40.7739,22874.0
2022-10-18 14:30:00,41.14,41.14,41.06,41.07,25434.0,40.764,40.764,40.6847,40.6946,25434.0
2022-10-18 14:40:00,41.08,41.08,40.99,41.02,52278.0,40.7045,40.7045,40.6154,40.6451,52278.0
2022-10-18 14:50:00,41.02,41.06,40.99,41.05,17483.0,40.6451,40.6847,40.6154,40.6748,17483.0
2022-10-18 15:00:00,41.05,41.06,41.01,41.02,34792.0,40.6748,40.6847,40.6352,40.6451,34792.0
2022-10-18 15:10:00,41.03,41.05,41.01,41.03,37902.0,40.655,40.6748,40.6352,40.655,37902.0
2022-10-18 15:20:00,41.04,41.07,41.02,41.07,35119.0,40.6649,40.6946,40.6451,40.6946,35119.0
2022-10-18 15:30:00,41.06,41.14,41.05,41.13,37385.0,40.6847,40.764,40.6748,40.7541,37385.0
2022-10-18 15:40:00,41.13,41.14,41.11,41.13,35959.0,40.7541,40.764,40.7343,40.7541,35959.0
2022-10-18 15:50:00,41.13,41.16,41.1,41.14,120906.0,40.7541,40.7838,40.7244,40.764,120906.0
2022-10-19 09:30:00,40.79,40.84,40.74,40.77,41493.0,40.4172,40.4667,40.3676,40.3974,41493.0
2022-10-19 09:40:00,40.78,40.81,40.65,40.66,39693.0,40.4073,40.437,40.2785,40.2884,39693.0
2022-10-19 09:50:00,40.67,40.75,40.66,40.7,36010.0,40.2983,40.3776,40.2884,40.328,36010.0
2022-10-19 10:00:00,40.69,40.77,40.67,40.76,38328.0,40.3181,40.3974,40.2983,40.3875,38328.0
2022-10-19 10:10:00,40.76,40.83,40.74,40.83,31042.0,40.3875,40.4568,40.3676,40.4568,31042.0
2022-10-19 10:20:00,40.83,40.93,40.82,40.93,42750.0,40.4568,40.5559,40.4469,40.5559,42750.0
2022-10-19 10:30:00,40.94,40.95,40.87,40.91,34685.0,40.5658,40.5757,40.4965,40.5361,34685.0
2022-10-19 10:40:00,40.91,40.91,40.86,40.87,39723.0,40.5361,40.5361,40.4866,40.4965,39723.0
2022-10-19 10:50:00,40.88,40.89,40.81,40.83,41270.0,40.5064,40.5163,40.437,40.4568,41270.0
2022-10-19 11:00:00,40.84,40.85,40.8,40.83,55129.0,40.4667,40.4766,40.4271,40.4568,55129.0
2022-10-19 11:10:00,40.83,40.87,40.82,40.87,21834.0,40.4568,40.4965,40.4469,40.4965,21834.0
2022-10-19 11:20:00,40.87,40.87,40.8,40.81,17126.0,40.4965,40.4965,40.4271,40.437,17126.0
2022-10-19 11:30:00,40.81,40.82,40.75,40.81,36542.0,40.437,40.4469,40.3776,40.437,36542.0
2022-10-19 11:40:00,40.81,40.84,40.79,40.83,15436.0,40.437,40.4667,40.4172,40.4568,15436.0
2022-10-19 11:50:00,40.83,40.85,40.82,40.82,9359.0,40.4568,40.4766,40.4469,40.4469,9359.0
2022-10-19 12:00:00,40.83,40.83,40.75,40.76,12684.0,40.4568,40.4568,40.3776,40.3875,12684.0
2022-10-19 12:10:00,40.76,40.78,40.75,40.77,11225.0,40.3875,40.4073,40.3776,40.3974,11225.0
2022-10-19 12:20:00,40.77,40.78,40.72,40.74,14470.0,40.3974,40.4073,40.3478,40.3676,14470.0
2022-10-19 12:30:00,40.74,40.78,40.74,40.76,10523.0,40.3676,40.4073,40.3676,40.3875,10523.0
2022-10-19 12:40:00,40.75,40.76,40.68,40.69,47528.0,40.3776,40.3875,40.3082,40.3181,47528.0
2022-10-19 12:50:00,40.69,40.72,40.69,40.7,14251.0,40.3181,40.3478,40.3181,40.328,14251.0
2022-10-19 13:00:00,40.7,40.73,40.64,40.66,105189.0,40.328,40.3577,40.2686,40.2884,105189.0
2022-10-19 13:10:00,40.67,40.68,40.65,40.66,40083.0,40.2983,40.3082,40.2785,40.2884,40083.0
2022-10-19 13:20:00,40.66,40.7,40.66,40.68,33685.0,40.2884,40.328,40.2884,40.3082,33685.0
2022-10-19 13:30:00,40.68,40.69,40.65,40.66,38456.0,40.3082,40.3181,40.2785,40.2884,38456.0
2022-10-19 13:40:00,40.66,40.69,40.65,40.66,17401.0,40.2884,40.3181,40.2785,40.2884,17401.0
2022-10-19 13:50:00,40.66,40.7,40.65,40.7,17004.0,40.2884,40.328,40.2785,40.328,17004.0
2022-10-19 14:00:00,40.7,40.74,40.67,40.73,26824.0,40.328,40.3676,40.2983,40.3577,26824.0
2022-10-19 14:10:00,40.73,40.78,40.72,40.75,40708.0,40.3577,40.4073,40.3478,40.3776,40708.0
2022-10-19 14:20:00,40.74,40.75,40.73,40.75,14228.0,40.3676,40.3776,40.3577,40.3776,14228.0
2022-10-19 14:30:00,40.75,40.77,40.73,40.74,19259.0,40.3776,40.3974,40.3577,40.3676,19259.0
2022-10-19 14:40:00,40.73,40.75,40.7,40.7,30098.0,40.3577,40.3776,40.328,40.328,30098.0
2022-10-19 14:50:00,40.7,40.71,40.69,40.7,19699.0,40.328,40.3379,40.3181,40.328,19699.0
2022-10-19 15:00:00,40.7,40.72,40.68,40.71,29039.0,40.328,40.3478,40.3082,40.3379,29039.0
2022-10-19 15:10:00,40.71,40.76,40.71,40.74,22259.0,40.3379,40.3875,40.3379,40.3676,22259.0
2022-10-19 15:20:00,40.75,40.76,40.71,40.72,16709.0,40.3776,40.3875,40.3379,40.3478,16709.0
2022-10-19 15:30:00,40.72,40.73,40.7,40.72,33775.0,40.3478,40.3577,40.328,40.3478,33775.0
2022-10-19 15:40:00,40.73,40.74,40.71,40.72,60317.0,40.3577,40.3676,40.3379,40.3478,60317.0
2022-10-19 15:50:00,40.72,40.76,40.72,40.76,146189.0,40.3478,40.3875,40.3478,40.3875,146189.0
2022-10-20 09:30:00,41.32,41.32,41.23,41.26,141497.0,40.9423,40.9423,40.8532,40.8829,141497.0
2022-10-20 09:40:00,41.26,41.37,41.25,41.35,164218.0,40.8829,40.9919,40.873,40.9721,164218.0
2022-10-20 09:50:00,41.36,41.4,41.35,41.37,92479.0,40.982,41.0216,40.9721,40.9919,92479.0
2022-10-20 10:00:00,41.36,41.54,41.35,41.54,41487.0,40.982,41.1603,40.9721,41.1603,41487.0
2022-10-20 10:10:00,41.54,41.62,41.52,41.62,37524.0,41.1603,41.2396,41.1405,41.2396,37524.0
2022-10-20 10:20:00,41.63,41.67,41.62,41.65,76218.0,41.2495,41.2891,41.2396,41.2693,76218.0
2022-10-20 10:30:00,41.66,41.66,41.56,41.61,69933.0,41.2792,41.2792,41.1802,41.2297,69933.0
2022-10-20 10:40:00,41.62,41.62,41.56,41.58,37262.0,41.2396,41.2396,41.1802,41.2,37262.0
2022-10-20 10:50:00,41.58,41.62,41.56,41.62,37268.0,41.2,41.2396,41.1802,41.2396,37268.0
2022-10-20 11:00:00,41.63,41.63,41.58,41.59,35269.0,41.2495,41.2495,41.2,41.2099,35269.0
2022-10-20 11:10:00,41.59,41.6,41.52,41.53,109703.0,41.2099,41.2198,41.1405,41.1504,109703.0
2022-10-20 11:20:00,41.53,41.54,41.46,41.48,36718.0,41.1504,41.1603,41.0811,41.1009,36718.0
2022-10-20 11:30:00,41.48,41.54,41.48,41.53,34115.0,41.1009,41.1603,41.1009,41.1504,34115.0
2022-10-20 11:40:00,41.52,41.53,41.49,41.51,28339.0,41.1405,41.1504,41.1108,41.1306,28339.0
2022-10-20 11:50:00,41.51,41.53,41.45,41.46,19454.0,41.1306,41.1504,41.0712,41.0811,19454.0
2022-10-20 12:00:00,41.47,41.47,41.37,41.39,52224.0,41.091,41.091,40.9919,41.0117,52224.0
2022-10-20 12:10:00,41.38,41.42,41.37,41.41,24903.0,41.0018,41.0414,40.9919,41.0315,24903.0
2022-10-20 12:20:00,41.4,41.4,41.34,41.36,30917.0,41.0216,41.0216,40.9622,40.982,30917.0
2022-10-20 12:30:00,41.36,41.39,41.33,41.35,17313.0,40.982,41.0117,40.9523,40.9721,17313.0
2022-10-20 12:40:00,41.34,41.36,41.29,41.32,25510.0,40.9622,40.982,40.9126,40.9423,25510.0
2022-10-20 12:50:00,41.32,41.33,41.3,41.32,21970.0,40.9423,40.9523,40.9225,40.9423,21970.0
2022-10-20 13:00:00,41.31,41.33,41.22,41.24,69696.0,40.9324,40.9523,40.8433,40.8631,69696.0
2022-10-20 13:10:00,41.25,41.27,41.22,41.22,37675.0,40.873,40.8928,40.8433,40.8433,37675.0
2022-10-20 13:20:00,41.22,41.28,41.21,41.27,48697.0,40.8433,40.9027,40.8334,40.8928,48697.0
2022-10-20 13:30:00,41.27,41.27,41.24,41.25,37558.0,40.8928,40.8928,40.8631,40.873,37558.0
2022-10-20 13:40:00,41.25,41.26,41.18,41.19,64386.0,40.873,40.8829,40.8036,40.8135,64386.0
2022-10-20 13:50:00,41.19,41.22,41.17,41.22,26256.0,40.8135,40.8433,40.7937,40.8433,26256.0
2022-10-20 14:00:00,41.22,41.22,41.16,41.18,18464.0,40.8433,40.8433,40.7838,40.8036,18464.0
2022-10-20 14:10:00,41.18,41.18,41.14,41.16,34163.0,40.8036,40.8036,40.764,40.7838,34163.0
2022-10-20 14:20:00,41.16,41.17,41.13,41.14,40045.0,40.7838,40.7937,40.7541,40.764,40045.0
2022-10-20 14:30:00,41.14,41.19,41.13,41.17,21481.0,40.764,40.8135,40.7541,40.7937,21481.0
2022-10-20 14:40:00,41.17,41.18,41.13,41.16,21784.0,40.7937,40.8036,40.7541,40.7838,21784.0
2022-10-20 14:50:00,41.16,41.22,41.15,41.21,25212.0,40.7838,40.8433,40.7739,40.8334,25212.0
2022-10-20 15:00:00,41.2,41.24,41.18,41.23,23218.0,40.8234,40.8631,40.8036,40.8532,23218.0
2022-10-20 15:10:00,41.23,41.23,41.17,41.17,28518.0,40.8532,40.8532,40.7937,40.7937,28518.0
2022-10-20 15:20:00,41.16,41.17,41.12,41.14,40695.0,40.7838,40.7937,40.7442,40.764,40695.0
2022-10-20 15:30:00,41.14,41.15,41.11,41.13,86775.0,40.764,40.7739,40.7343,40.7541,86775.0
2022-10-20 15:40:00,41.12,41.17,41.12,41.15,57540.0,40.7442,40.7937,40.7442,40.7739,57540.0
2022-10-20 15:50:00,41.15,41.2,41.12,41.12,160571.0,40.7739,40.8234,40.7442,40.7442,160571.0
2022-10-21 09:30:00,41.17,41.32,41.07,41.29,67067.0,40.7937,40.9423,40.6946,40.9126,67067.0
2022-10-21 09:40:00,41.29,41.4,41.21,41.38,79382.0,40.9126,41.0216,40.8334,41.0018,79382.0
2022-10-21 09:50:00,41.39,41.49,41.33,41.48,65466.0,41.0117,41.1108,40.9523,41.1009,65466.0
2022-10-21 10:00:00,41.49,41.55,41.44,41.55,70841.0,41.1108,41.1702,41.0613,41.1702,70841.0
2022-10-21 10:10:00,41.55,41.56,41.43,41.46,31864.0,41.1702,41.1802,41.0513,41.0811,31864.0
2022-10-21 10:20:00,41.46,41.47,41.31,41.31,101611.0,41.0811,41.091,40.9324,40.9324,101611.0
2022-10-21 10:30:00,41.32,41.36,41.28,41.36,47836.0,40.9423,40.982,40.9027,40.982,47836.0
2022-10-21 10:40:00,41.36,41.46,41.35,41.45,47859.0,40.982,41.0811,40.9721,41.0712,47859.0
2022-10-21 10:50:00,41.45,41.51,41.43,41.45,69647.0,41.0712,41.1306,41.0513,41.0712,69647.0
2022-10-21 11:00:00,41.45,41.47,41.41,41.47,33431.0,41.0712,41.091,41.0315,41.091,33431.0
2022-10-21 11:10:00,41.47,41.52,41.47,41.5,57608.0,41.091,41.1405,41.091,41.1207,57608.0
2022-10-21 11:20:00,41.5,41.59,41.48,41.57,168041.0,41.1207,41.2099,41.1009,41.1901,168041.0
2022-10-21 11:30:00,41.57,41.62,41.53,41.53,124167.0,41.1901,41.2396,41.1504,41.1504,124167.0
2022-10-21 11:40:00,41.54,41.67,41.53,41.66,89026.0,41.1603,41.2891,41.1504,41.2792,89026.0
2022-10-21 11:50:00,41.66,41.7,41.63,41.69,35992.0,41.2792,41.3189,41.2495,41.309,35992.0
2022-10-21 12:00:00,41.71,41.74,41.64,41.67,77730.0,41.3288,41.3585,41.2594,41.2891,77730.0
2022-10-21 12:10:00,41.66,41.66,41.6,41.6,28323.0,41.2792,41.2792,41.2198,41.2198,28323.0
2022-10-21 12:20:00,41.59,41.63,41.57,41.57,31755.0,41.2099,41.2495,41.1901,41.1901,31755.0
2022-10-21 12:30:00,41.58,41.67,41.57,41.6,32744.0,41.2,41.2891,41.1901,41.2198,32744.0
2022-10-21 12:40:00,41.61,41.68,41.61,41.68,21688.0,41.2297,41.2991,41.2297,41.2991,21688.0
2022-10-21 12:50:00,41.68,41.7,41.65,41.66,14689.0,41.2991,41.3189,41.2693,41.2792,14689.0
2022-10-21 13:00:00,41.66,41.68,41.65,41.65,10129.0,41.2792,41.2991,41.2693,41.2693,10129.0
2022-10-21 13:10:00,41.65,41.66,41.61,41.64,29879.0,41.2693,41.2792,41.2297,41.2594,29879.0
2022-10-21 13:20:00,41.63,41.64,41.57,41.6,21564.0,41.2495,41.2594,41.1901,41.2198,21564.0
2022-10-21 13:30:00,41.59,41.63,41.59,41.6,19150.0,41.2099,41.2495,41.2099,41.2198,19150.0
2022-10-21 13:40:00,41.6,41.65,41.6,41.63,32585.0,41.2198,41.2693,41.2198,41.2495,32585.0
2022-10-21 13:50:00,41.64,41.66,41.63,41.65,17205.0,41.2594,41.2792,41.2495,41.2693,17205.0
2022-10-21 14:00:00,41.65,41.71,41.65,41.7,27036.0,41.2693,41.3288,41.2693,41.3189,27036.0
2022-10-21 14:10:00,41.7,41.7,41.63,41.64,23448.0,41.3189,41.3189,41.2495,41.2594,23448.0
2022-10-21 14:20:00,41.64,41.65,41.63,41.65,9605.0,41.2594,41.2693,41.2495,41.2693,9605.0
2022-10-21 14:30:00,41.66,41.66,41.62,41.63,13457.0,41.2792,41.2792,41.2396,41.2495,13457.0
2022-10-21 14:40:00,41.64,41.64,41.62,41.63,13528.0,41.2594,41.2594,41.2396,41.2495,13528.0
2022-10-21 14:50:00,41.64,41.64,41.61,41.62,18341.0,41.2594,41.2594,41.2297,41.2396,18341.0
2022-10-21 15:00:00,41.63,41.65,41.62,41.65,15347.0,41.2495,41.2693,41.2396,41.2693,15347.0
2022-10-21 15:10:00,41.65,41.72,41.64,41.71,31671.0,41.2693,41.3387,41.2594,41.3288,31671.0
2022-10-21 15:20:00,41.7,41.72,41.68,41.72,56223.0,41.3189,41.3387,41.2991,41.3387,56223.0
2022-10-21 15:30:00,41.72,41.73,41.7,41.73,23058.0,41.3387,41.3486,41.3189,41.3486,23058.0
2022-10-21 15:40:00,41.72,41.77,41.72,41.77,92191.0,41.3387,41.3882,41.3387,41.3882,92191.0
2022-10-21 15:50:00,41.77,41.78,41.74,41.75,190311.0,41.3882,41.3981,41.3585,41.3684,190311.0
2022-10-24 09:30:00,41.49,41.59,41.4,41.48,32194.0,41.1108,41.2099,41.0216,41.1009,32194.0
2022-10-24 09:40:00,41.47,41.61,41.41,41.52,121345.0,41.091,41.2297,41.0315,41.1405,121345.0
2022-10-24 09:50:00,41.52,41.64,41.52,41.61,60874.0,41.1405,41.2594,41.1405,41.2297,60874.0
2022-10-24 10:00:00,41.6,41.61,41.47,41.5,63837.0,41.2198,41.2297,41.091,41.1207,63837.0
2022-10-24 10:10:00,41.52,41.6,41.51,41.53,36411.0,41.1405,41.2198,41.1306,41.1504,36411.0
2022-10-24 10:20:00,41.53,41.53,41.43,41.53,40600.0,41.1504,41.1504,41.0513,41.1504,40600.0
2022-10-24 10:30:00,41.52,41.62,41.52,41.61,34386.0,41.1405,41.2396,41.1405,41.2297,34386.0
2022-10-24 10:40:00,41.6,41.63,41.55,41.56,52320.0,41.2198,41.2495,41.1702,41.1802,52320.0
2022-10-24 10:50:00,41.56,41.69,41.56,41.68,45218.0,41.1802,41.309,41.1802,41.2991,45218.0
2022-10-24 11:00:00,41.68,41.68,41.63,41.64,33832.0,41.2991,41.2991,41.2495,41.2594,33832.0
2022-10-24 11:10:00,41.63,41.66,41.59,41.61,24656.0,41.2495,41.2792,41.2099,41.2297,24656.0
2022-10-24 11:20:00,41.62,41.66,41.62,41.66,35174.0,41.2396,41.2792,41.2396,41.2792,35174.0
2022-10-24 11:30:00,41.65,41.68,41.63,41.67,7950.0,41.2693,41.2991,41.2495,41.2891,7950.0
2022-10-24 11:40:00,41.67,41.67,41.63,41.65,15997.0,41.2891,41.2891,41.2495,41.2693,15997.0
2022-10-24 11:50:00,41.66,41.7,41.66,41.7,42605.0,41.2792,41.3189,41.2792,41.3189,42605.0
2022-10-24 12:00:00,41.69,41.7,41.67,41.68,13998.0,41.309,41.3189,41.2891,41.2991,13998.0
2022-10-24 12:10:00,41.67,41.73,41.67,41.72,28717.0,41.2891,41.3486,41.2891,41.3387,28717.0
2022-10-24 12:20:00,41.72,41.74,41.7,41.72,39237.0,41.3387,41.3585,41.3189,41.3387,39237.0
2022-10-24 12:30:00,41.72,41.72,41.68,41.68,33340.0,41.3387,41.3387,41.2991,41.2991,33340.0
2022-10-24 12:40:00,41.67,41.71,41.65,41.69,22260.0,41.2891,41.3288,41.2693,41.309,22260.0
2022-10-24 12:50:00,41.69,41.72,41.67,41.67,15431.0,41.309,41.3387,41.2891,41.2891,15431.0
2022-10-24 13:00:00,41.67,41.67,41.64,41.66,17293.0,41.2891,41.2891,41.2594,41.2792,17293.0
2022-10-24 13:10:00,41.66,41.67,41.62,41.64,11835.0,41.2792,41.2891,41.2396,41.2594,11835.0
2022-10-24 13:20:00,41.64,41.64,41.61,41.63,24963.0,41.2594,41.2594,41.2297,41.2495,24963.0
2022-10-24 13:30:00,41.62,41.64,41.61,41.64,22424.0,41.2396,41.2594,41.2297,41.2594,22424.0
2022-10-24 13:40:00,41.64,41.66,41.64,41.65,9756.0,41.2594,41.2792,41.2594,41.2693,9756.0
2022-10-24 13:50:00,41.65,41.67,41.64,41.66,11083.0,41.2693,41.2891,41.2594,41.2792,11083.0
2022-10-24 14:00:00,41.66,41.69,41.66,41.69,12566.0,41.2792,41.309,41.2792,41.309,12566.0
2022-10-24 14:10:00,41.69,41.69,41.68,41.69,12579.0,41.309,41.309,41.2991,41.309,12579.0
2022-10-24 14:20:00,41.68,41.7,41.67,41.69,8932.0,41.2991,41.3189,41.2891,41.309,8932.0
2022-10-24 14:30:00,41.69,41.7,41.68,41.68,5826.0,41.309,41.3189,41.2991,41.2991,5826.0
2022-10-24 14:40:00,41.68,41.7,41.67,41.69,50566.0,41.2991,41.3189,41.2891,41.309,50566.0
2022-10-24 14:50:00,41.69,41.71,41.68,41.7,15413.0,41.309,41.3288,41.2991,41.3189,15413.0
2022-10-24 15:00:00,41.69,41.71,41.69,41.7,18110.0,41.309,41.3288,41.309,41.3189,18110.0
2022-10-24 15:10:00,41.7,41.74,41.7,41.73,28165.0,41.3189,41.3585,41.3189,41.3486,28165.0
2022-10-24 15:20:00,41.73,41.74,41.7,41.73,22550.0,41.3486,41.3585,41.3189,41.3486,22550.0
2022-10-24 15:30:00,41.73,41.73,41.72,41.72,27343.0,41.3486,41.3486,41.3387,41.3387,27343.0
2022-10-24 15:40:00,41.73,41.73,41.7,41.7,54297.0,41.3486,41.3486,41.3189,41.3189,54297.0
2022-10-24 15:50:00,41.7,41.77,41.7,41.76,200461.0,41.3189,41.3882,41.3189,41.3783,200461.0
2022-10-25 09:30:00,41.49,41.59,41.48,41.54,107913.0,41.1108,41.2099,41.1009,41.1603,107913.0
2022-10-25 09:40:00,41.54,41.68,41.51,41.68,88627.0,41.1603,41.2991,41.1306,41.2991,88627.0
2022-10-25 09:50:00,41.68,41.73,41.63,41.72,77388.0,41.2991,41.3486,41.2495,41.3387,77388.0
2022-10-25 10:00:00,41.73,41.75,41.7,41.71,44780.0,41.3486,41.3684,41.3189,41.3288,44780.0
2022-10-25 10:10:00,41.71,41.74,41.69,41.73,99931.0,41.3288,41.3585,41.309,41.3486,99931.0
2022-10-25 10:20:00,41.73,41.78,41.67,41.78,264759.0,41.3486,41.3981,41.2891,41.3981,264759.0
2022-10-25 10:30:00,41.77,41.79,41.71,41.73,40835.0,41.3882,41.4081,41.3288,41.3486,40835.0
2022-10-25 10:40:00,41.73,41.78,41.73,41.76,29615.0,41.3486,41.3981,41.3486,41.3783,29615.0
2022-10-25 10:50:00,41.77,41.78,41.74,41.74,40546.0,41.3882,41.3981,41.3585,41.3585,40546.0
2022-10-25 11:00:00,41.74,41.82,41.73,41.81,29663.0,41.3585,41.4378,41.3486,41.4279,29663.0
2022-10-25 11:10:00,41.82,41.83,41.78,41.82,51754.0,41.4378,41.4477,41.3981,41.4378,51754.0
2022-10-25 11:20:00,41.82,41.85,41.81,41.84,37924.0,41.4378,41.4675,41.4279,41.4576,37924.0
2022-10-25 11:30:00,41.84,41.87,41.83,41.87,36095.0,41.4576,41.4873,41.4477,41.4873,36095.0
2022-10-25 11:40:00,41.87,41.87,41.83,41.86,52425.0,41.4873,41.4873,41.4477,41.4774,52425.0
2022-10-25 11:50:00,41.86,41.86,41.83,41.84,45003.0,41.4774,41.4774,41.4477,41.4576,45003.0
2022-10-25 12:00:00,41.84,41.88,41.83,41.87,98669.0,41.4576,41.4972,41.4477,41.4873,98669.0
2022-10-25 12:10:00,41.87,41.88,41.85,41.88,33400.0,41.4873,41.4972,41.4675,41.4972,33400.0
2022-10-25 12:20:00,41.87,41.88,41.86,41.86,28796.0,41.4873,41.4972,41.4774,41.4774,28796.0
2022-10-25 12:30:00,41.86,41.89,41.86,41.88,80482.0,41.4774,41.5071,41.4774,41.4972,80482.0
2022-10-25 12:40:00,41.87,41.88,41.85,41.85,34598.0,41.4873,41.4972,41.4675,41.4675,34598.0
2022-10-25 12:50:00,41.84,41.85,41.83,41.84,27816.0,41.4576,41.4675,41.4477,41.4576,27816.0
2022-10-25 13:00:00,41.84,41.86,41.81,41.84,39532.0,41.4576,41.4774,41.4279,41.4576,39532.0
2022-10-25 13:10:00,41.84,41.85,41.81,41.83,37840.0,41.4576,41.4675,41.4279,41.4477,37840.0
2022-10-25 13:20:00,41.82,41.83,41.81,41.82,21089.0,41.4378,41.4477,41.4279,41.4378,21089.0
2022-10-25 13:30:00,41.83,41.85,41.79,41.79,341416.0,41.4477,41.4675,41.4081,41.4081,341416.0
2022-10-25 13:40:00,41.79,41.79,41.77,41.79,39623.0,41.4081,41.4081,41.3882,41.4081,39623.0
2022-10-25 13:50:00,41.79,41.8,41.78,41.79,27493.0,41.4081,41.418,41.3981,41.4081,27493.0
2022-10-25 14:00:00,41.79,41.79,41.78,41.79,29076.0,41.4081,41.4081,41.3981,41.4081,29076.0
2022-10-25 14:10:00,41.79,41.8,41.79,41.79,31801.0,41.4081,41.418,41.4081,41.4081,31801.0
2022-10-25 14:20:00,41.8,41.81,41.79,41.81,16328.0,41.418,41.4279,41.4081,41.4279,16328.0
2022-10-25 14:30:00,41.81,41.82,41.8,41.82,22273.0,41.4279,41.4378,41.418,41.4378,22273.0
2022-10-25 14:40:00,41.82,41.82,41.78,41.79,28937.0,41.4378,41.4378,41.3981,41.4081,28937.0
2022-10-25 14:50:00,41.79,41.81,41.78,41.8,30789.0,41.4081,41.4279,41.3981,41.418,30789.0
2022-10-25 15:00:00,41.8,41.83,41.79,41.83,69125.0,41.418,41.4477,41.4081,41.4477,69125.0
2022-10-25 15:10:00,41.83,41.84,41.82,41.84,44081.0,41.4477,41.4576,41.4378,41.4576,44081.0
2022-10-25 15:20:00,41.84,41.87,41.84,41.87,60525.0,41.4576,41.4873,41.4576,41.4873,60525.0
2022-10-25 15:30:00,41.87,41.89,41.86,41.88,73781.0,41.4873,41.5071,41.4774,41.4972,73781.0
2022-10-25 15:40:00,41.89,41.89,41.87,41.88,35630.0,41.5071,41.5071,41.4873,41.4972,35630.0
2022-10-25 15:50:00,41.87,41.88,41.84,41.86,294880.0,41.4873,41.4972,41.4576,41.4774,294880.0
2022-10-26 09:30:00,42.0,42.23,41.96,42.21,91510.0,41.6161,41.844,41.5765,41.8242,91510.0
2022-10-26 09:40:00,42.22,42.23,42.13,42.19,61369.0,41.8341,41.844,41.7449,41.8044,61369.0
2022-10-26 09:50:00,42.2,42.24,42.19,42.21,73840.0,41.8143,41.8539,41.8044,41.8242,73840.0
2022-10-26 10:00:00,42.21,42.34,42.21,42.3,174440.0,41.8242,41.953,41.8242,41.9134,174440.0
2022-10-26 10:10:00,42.3,42.37,42.29,42.37,119468.0,41.9134,41.9828,41.9035,41.9828,119468.0
2022-10-26 10:20:00,42.37,42.38,42.32,42.36,73394.0,41.9828,41.9927,41.9332,41.9728,73394.0
2022-10-26 10:30:00,42.37,42.38,42.34,42.37,68995.0,41.9828,41.9927,41.953,41.9828,68995.0
2022-10-26 10:40:00,42.38,42.41,42.37,42.4,151860.0,41.9927,42.0224,41.9828,42.0125,151860.0
2022-10-26 10:50:00,42.4,42.4,42.37,42.38,50497.0,42.0125,42.0125,41.9828,41.9927,50497.0
2022-10-26 11:00:00,42.38,42.46,42.38,42.46,105688.0,41.9927,42.0719,41.9927,42.0719,105688.0
2022-10-26 11:10:00,42.46,42.49,42.43,42.47,236113.0,42.0719,42.1017,42.0422,42.0818,236113.0
2022-10-26 11:20:00,42.47,42.49,42.45,42.48,47569.0,42.0818,42.1017,42.062,42.0917,47569.0
2022-10-26 11:30:00,42.48,42.5,42.47,42.48,53853.0,42.0917,42.1116,42.0818,42.0917,53853.0
2022-10-26 11:40:00,42.48,42.49,42.44,42.45,45470.0,42.0917,42.1017,42.0521,42.062,45470.0
2022-10-26 11:50:00,42.45,42.45,42.41,42.41,26716.0,42.062,42.062,42.0224,42.0224,26716.0
2022-10-26 12:00:00,42.41,42.43,42.38,42.39,47025.0,42.0224,42.0422,41.9927,42.0026,47025.0
2022-10-26 12:10:00,42.39,42.42,42.37,42.41,36840.0,42.0026,42.0323,41.9828,42.0224,36840.0
2022-10-26 12:20:00,42.41,42.42,42.38,42.41,39691.0,42.0224,42.0323,41.9927,42.0224,39691.0
2022-10-26 12:30:00,42.41,42.43,42.38,42.38,28639.0,42.0224,42.0422,41.9927,41.9927,28639.0
2022-10-26 12:40:00,42.38,42.38,42.32,42.33,54146.0,41.9927,41.9927,41.9332,41.9431,54146.0
2022-10-26 12:50:00,42.33,42.34,42.29,42.3,34578.0,41.9431,41.953,41.9035,41.9134,34578.0
2022-10-26 13:00:00,42.3,42.34,42.27,42.29,58729.0,41.9134,41.953,41.8837,41.9035,58729.0
2022-10-26 13:10:00,42.29,42.3,42.26,42.28,32531.0,41.9035,41.9134,41.8738,41.8936,32531.0
2022-10-26 13:20:00,42.28,42.29,42.25,42.25,25370.0,41.8936,41.9035,41.8638,41.8638,25370.0
2022-10-26 13:30:00,42.25,42.27,42.24,42.27,40212.0,41.8638,41.8837,41.8539,41.8837,40212.0
2022-10-26 13:40:00,42.27,42.28,42.26,42.26,30166.0,41.8837,41.8936,41.8738,41.8738,30166.0
2022-10-26 13:50:00,42.27,42.31,42.27,42.3,22223.0,41.8837,41.9233,41.8837,41.9134,22223.0
2022-10-26 14:00:00,42.3,42.35,42.3,42.34,63692.0,41.9134,41.9629,41.9134,41.953,63692.0
2022-10-26 14:10:00,42.34,42.35,42.3,42.31,70315.0,41.953,41.9629,41.9134,41.9233,70315.0
2022-10-26 14:20:00,42.3,42.31,42.27,42.27,28641.0,41.9134,41.9233,41.8837,41.8837,28641.0
2022-10-26 14:30:00,42.27,42.3,42.27,42.3,24192.0,41.8837,41.9134,41.8837,41.9134,24192.0
2022-10-26 14:40:00,42.3,42.3,42.26,42.27,46746.0,41.9134,41.9134,41.8738,41.8837,46746.0
2022-10-26 14:50:00,42.27,42.28,42.24,42.27,33019.0,41.8837,41.8936,41.8539,41.8837,33019.0
2022-10-26 15:00:00,42.27,42.27,42.23,42.26,43894.0,41.8837,41.8837,41.844,41.8738,43894.0
2022-10-26 15:10:00,42.26,42.27,42.23,42.27,35927.0,41.8738,41.8837,41.844,41.8837,35927.0
2022-10-26 15:20:00,42.27,42.27,42.25,42.27,51907.0,41.8837,41.8837,41.8638,41.8837,51907.0
2022-10-26 15:30:00,42.27,42.3,42.27,42.27,145355.0,41.8837,41.9134,41.8837,41.8837,145355.0
2022-10-26 15:40:00,42.27,42.31,42.27,42.3,48923.0,41.8837,41.9233,41.8837,41.9134,48923.0
2022-10-26 15:50:00,42.31,42.31,42.24,42.25,250430.0,41.9233,41.9233,41.8539,41.8638,250430.0
2022-10-27 09:30:00,41.92,42.02,41.84,41.99,302182.0,41.5369,41.636,41.4576,41.6062,302182.0
2022-10-27 09:40:00,41.99,42.07,41.97,41.97,75004.0,41.6062,41.6855,41.5864,41.5864,75004.0
2022-10-27 09:50:00,41.97,42.01,41.93,42.01,162194.0,41.5864,41.626,41.5468,41.626,162194.0
2022-10-27 10:00:00,42.0,42.12,41.98,42.11,92322.0,41.6161,41.735,41.5963,41.7251,92322.0
2022-10-27 10:10:00,42.11,42.17,42.07,42.14,43185.0,41.7251,41.7846,41.6855,41.7549,43185.0
2022-10-27 10:20:00,42.15,42.19,42.14,42.17,16365.0,41.7648,41.8044,41.7549,41.7846,16365.0
2022-10-27 10:30:00,42.17,42.2,42.09,42.1,30074.0,41.7846,41.8143,41.7053,41.7152,30074.0
2022-10-27 10:40:00,42.1,42.1,42.05,42.06,37137.0,41.7152,41.7152,41.6657,41.6756,37137.0
2022-10-27 10:50:00,42.05,42.09,42.04,42.04,21103.0,41.6657,41.7053,41.6558,41.6558,21103.0
2022-10-27 11:00:00,42.05,42.08,42.03,42.08,15115.0,41.6657,41.6954,41.6459,41.6954,15115.0
2022-10-27 11:10:00,42.08,42.11,42.02,42.03,42405.0,41.6954,41.7251,41.636,41.6459,42405.0
2022-10-27 11:20:00,42.05,42.08,42.02,42.05,32208.0,41.6657,41.6954,41.636,41.6657,32208.0
2022-10-27 11:30:00,42.05,42.08,41.96,41.98,38961.0,41.6657,41.6954,41.5765,41.5963,38961.0
2022-10-27 11:40:00,41.98,41.99,41.95,41.97,19938.0,41.5963,41.6062,41.5666,41.5864,19938.0
2022-10-27 11:50:00,41.98,42.0,41.96,41.96,21093.0,41.5963,41.6161,41.5765,41.5765,21093.0
2022-10-27 12:00:00,41.96,42.03,41.96,42.01,21063.0,41.5765,41.6459,41.5765,41.626,21063.0
2022-10-27 12:10:00,42.0,42.02,41.97,41.98,45192.0,41.6161,41.636,41.5864,41.5963,45192.0
2022-10-27 12:20:00,41.98,41.99,41.91,41.92,35993.0,41.5963,41.6062,41.527,41.5369,35993.0
2022-10-27 12:30:00,41.92,41.96,41.92,41.94,12800.0,41.5369,41.5765,41.5369,41.5567,12800.0
2022-10-27 12:40:00,41.94,41.96,41.92,41.96,21931.0,41.5567,41.5765,41.5369,41.5765,21931.0
2022-10-27 12:50:00,41.96,41.98,41.94,41.98,17770.0,41.5765,41.5963,41.5567,41.5963,17770.0
2022-10-27 13:00:00,41.98,42.02,41.94,42.02,27925.0,41.5963,41.636,41.5567,41.636,27925.0
2022-10-27 13:10:00,42.02,42.03,41.98,42.0,54179.0,41.636,41.6459,41.5963,41.6161,54179.0
2022-10-27 13:20:00,42.01,42.02,41.97,41.98,35200.0,41.626,41.636,41.5864,41.5963,35200.0
2022-10-27 13:30:00,41.98,42.0,41.96,41.98,22954.0,41.5963,41.6161,41.5765,41.5963,22954.0
2022-10-27 13:40:00,41.97,41.99,41.97,41.98,11971.0,41.5864,41.6062,41.5864,41.5963,11971.0
2022-10-27 13:50:00,41.97,41.98,41.93,41.94,9664.0,41.5864,41.5963,41.5468,41.5567,9664.0
2022-10-27 14:00:00,41.94,41.94,41.9,41.91,14226.0,41.5567,41.5567,41.517,41.527,14226.0
2022-10-27 14:10:00,41.9,41.9,41.87,41.9,13850.0,41.517,41.517,41.4873,41.517,13850.0
2022-10-27 14:20:00,41.9,41.9,41.89,41.9,8373.0,41.517,41.517,41.5071,41.517,8373.0
2022-10-27 14:30:00,41.9,41.9,41.89,41.9,8020.0,41.517,41.517,41.5071,41.517,8020.0
2022-10-27 14:40:00,41.9,41.93,41.89,41.91,70789.0,41.517,41.5468,41.5071,41.527,70789.0
2022-10-27 14:50:00,41.91,41.91,41.85,41.87,161621.0,41.527,41.527,41.4675,41.4873,161621.0
2022-10-27 15:00:00,41.87,41.89,41.85,41.85,22464.0,41.4873,41.5071,41.4675,41.4675,22464.0
2022-10-27 15:10:00,41.85,41.9,41.84,41.87,51028.0,41.4675,41.517,41.4576,41.4873,51028.0
2022-10-27 15:20:00,41.87,41.88,41.86,41.88,18982.0,41.4873,41.4972,41.4774,41.4972,18982.0
2022-10-27 15:30:00,41.88,41.9,41.84,41.84,160538.0,41.4972,41.517,41.4576,41.4576,160538.0
2022-10-27 15:40:00,41.85,41.89,41.84,41.85,158876.0,41.4675,41.5071,41.4576,41.4675,158876.0
2022-10-27 15:50:00,41.87,41.88,41.8,41.83,175046.0,41.4873,41.4972,41.418,41.4477,175046.0
2022-10-28 09:30:00,41.88,42.01,41.84,41.99,50527.0,41.4972,41.626,41.4576,41.6062,50527.0
2022-10-28 09:40:00,42.0,42.03,41.96,42.0,76720.0,41.6161,41.6459,41.5765,41.6161,76720.0
2022-10-28 09:50:00,41.99,42.03,41.96,41.96,37063.0,41.6062,41.6459,41.5765,41.5765,37063.0
2022-10-28 10:00:00,41.97,42.07,41.96,42.05,654369.0,41.5864,41.6855,41.5765,41.6657,654369.0
2022-10-28 10:10:00,42.05,42.12,42.01,42.08,258426.0,41.6657,41.735,41.626,41.6954,258426.0
2022-10-28 10:20:00,42.07,42.16,42.04,42.15,64442.0,41.6855,41.7747,41.6558,41.7648,64442.0
2022-10-28 10:30:00,42.15,42.17,42.11,42.12,61376.0,41.7648,41.7846,41.7251,41.735,61376.0
2022-10-28 10:40:00,42.13,42.17,42.11,42.14,37939.0,41.7449,41.7846,41.7251,41.7549,37939.0
2022-10-28 10:50:00,42.15,42.16,42.12,42.15,22679.0,41.7648,41.7747,41.735,41.7648,22679.0
2022-10-28 11:00:00,42.15,42.18,42.13,42.17,28580.0,41.7648,41.7945,41.7449,41.7846,28580.0
2022-10-28 11:10:00,42.18,42.21,42.14,42.17,25511.0,41.7945,41.8242,41.7549,41.7846,25511.0
2022-10-28 11:20:00,42.17,42.19,42.15,42.16,16171.0,41.7846,41.8044,41.7648,41.7747,16171.0
2022-10-28 11:30:00,42.17,42.18,42.13,42.16,42923.0,41.7846,41.7945,41.7449,41.7747,42923.0
2022-10-28 11:40:00,42.16,42.2,42.16,42.19,16604.0,41.7747,41.8143,41.7747,41.8044,16604.0
2022-10-28 11:50:00,42.18,42.2,42.17,42.19,16528.0,41.7945,41.8143,41.7846,41.8044,16528.0
2022-10-28 12:00:00,42.19,42.21,42.16,42.17,37013.0,41.8044,41.8242,41.7747,41.7846,37013.0
2022-10-28 12:10:00,42.16,42.22,42.15,42.21,20578.0,41.7747,41.8341,41.7648,41.8242,20578.0
2022-10-28 12:20:00,42.21,42.23,42.2,42.23,15952.0,41.8242,41.844,41.8143,41.844,15952.0
2022-10-28 12:30:00,42.23,42.25,42.22,42.22,32160.0,41.844,41.8638,41.8341,41.8341,32160.0
2022-10-28 12:40:00,42.23,42.24,42.21,42.24,19248.0,41.844,41.8539,41.8242,41.8539,19248.0
2022-10-28 12:50:00,42.23,42.26,42.23,42.26,24525.0,41.844,41.8738,41.844,41.8738,24525.0
2022-10-28 13:00:00,42.25,42.28,42.24,42.28,17558.0,41.8638,41.8936,41.8539,41.8936,17558.0
2022-10-28 13:10:00,42.27,42.29,42.26,42.27,15892.0,41.8837,41.9035,41.8738,41.8837,15892.0
2022-10-28 13:20:00,42.27,42.28,42.26,42.28,19182.0,41.8837,41.8936,41.8738,41.8936,19182.0
2022-10-28 13:30:00,42.27,42.3,42.27,42.29,14594.0,41.8837,41.9134,41.8837,41.9035,14594.0
2022-10-28 13:40:00,42.29,42.29,42.27,42.28,13582.0,41.9035,41.9035,41.8837,41.8936,13582.0
2022-10-28 13:50:00,42.28,42.29,42.25,42.27,18046.0,41.8936,41.9035,41.8638,41.8837,18046.0
2022-10-28 14:00:00,42.27,42.29,42.26,42.27,90944.0,41.8837,41.9035,41.8738,41.8837,90944.0
2022-10-28 14:10:00,42.27,42.3,42.26,42.3,32662.0,41.8837,41.9134,41.8738,41.9134,32662.0
2022-10-28 14:20:00,42.3,42.3,42.28,42.28,38131.0,41.9134,41.9134,41.8936,41.8936,38131.0
2022-10-28 14:30:00,42.27,42.3,42.27,42.3,43603.0,41.8837,41.9134,41.8837,41.9134,43603.0
2022-10-28 14:40:00,42.29,42.3,42.28,42.3,54178.0,41.9035,41.9134,41.8936,41.9134,54178.0
2022-10-28 14:50:00,42.3,42.31,42.28,42.3,60336.0,41.9134,41.9233,41.8936,41.9134,60336.0
2022-10-28 15:00:00,42.3,42.3,42.26,42.27,21787.0,41.9134,41.9134,41.8738,41.8837,21787.0
2022-10-28 15:10:00,42.27,42.28,42.26,42.27,20851.0,41.8837,41.8936,41.8738,41.8837,20851.0
2022-10-28 15:20:00,42.27,42.27,42.25,42.27,15324.0,41.8837,41.8837,41.8638,41.8837,15324.0
2022-10-28 15:30:00,42.26,42.28,42.25,42.27,32943.0,41.8738,41.8936,41.8638,41.8837,32943.0
2022-10-28 15:40:00,42.27,42.27,42.24,42.26,59585.0,41.8837,41.8837,41.8539,41.8738,59585.0
2022-10-28 15:50:00,42.27,42.34,42.25,42.33,352845.0,41.8837,41.953,41.8638,41.9431,352845.0
2022-10-31 09:30:00,42.05,42.08,42.0,42.05,201626.0,41.6657,41.6954,41.6161,41.6657,201626.0
2022-10-31 09:40:00,42.05,42.1,42.0,42.02,83511.0,41.6657,41.7152,41.6161,41.636,83511.0
2022-10-31 09:50:00,42.0,42.08,41.98,42.06,134437.0,41.6161,41.6954,41.5963,41.6756,134437.0
2022-10-31 10:00:00,42.05,42.11,42.04,42.06,63310.0,41.6657,41.7251,41.6558,41.6756,63310.0
2022-10-31 10:10:00,42.05,42.17,42.04,42.15,58795.0,41.6657,41.7846,41.6558,41.7648,58795.0
2022-10-31 10:20:00,42.15,42.16,42.11,42.16,19653.0,41.7648,41.7747,41.7251,41.7747,19653.0
2022-10-31 10:30:00,42.15,42.17,42.1,42.11,18856.0,41.7648,41.7846,41.7152,41.7251,18856.0
2022-10-31 10:40:00,42.12,42.17,42.11,42.14,25670.0,41.735,41.7846,41.7251,41.7549,25670.0
2022-10-31 10:50:00,42.14,42.16,42.11,42.15,26220.0,41.7549,41.7747,41.7251,41.7648,26220.0
2022-10-31 11:00:00,42.16,42.18,42.14,42.17,23792.0,41.7747,41.7945,41.7549,41.7846,23792.0
2022-10-31 11:10:00,42.17,42.18,42.14,42.15,56691.0,41.7846,41.7945,41.7549,41.7648,56691.0
2022-10-31 11:20:00,42.15,42.18,42.14,42.16,14924.0,41.7648,41.7945,41.7549,41.7747,14924.0
2022-10-31 11:30:00,42.15,42.18,42.14,42.16,13586.0,41.7648,41.7945,41.7549,41.7747,13586.0
2022-10-31 11:40:00,42.17,42.2,42.16,42.2,17314.0,41.7846,41.8143,41.7747,41.8143,17314.0
2022-10-31 11:50:00,42.2,42.23,42.13,42.17,58436.0,41.8143,41.844,41.7449,41.7846,58436.0
2022-10-31 12:00:00,42.18,42.2,42.16,42.17,18734.0,41.7945,41.8143,41.7747,41.7846,18734.0
2022-10-31 12:10:00,42.17,42.24,42.16,42.23,33210.0,41.7846,41.8539,41.7747,41.844,33210.0
2022-10-31 12:20:00,42.22,42.24,42.21,42.21,11486.0,41.8341,41.8539,41.8242,41.8242,11486.0
2022-10-31 12:30:00,42.21,42.21,42.16,42.17,14263.0,41.8242,41.8242,41.7747,41.7846,14263.0
2022-10-31 12:40:00,42.18,42.18,42.12,42.15,18038.0,41.7945,41.7945,41.735,41.7648,18038.0
2022-10-31 12:50:00,42.14,42.18,42.14,42.18,22945.0,41.7549,41.7945,41.7549,41.7945,22945.0
2022-10-31 13:00:00,42.18,42.18,42.12,42.16,29634.0,41.7945,41.7945,41.735,41.7747,29634.0
2022-10-31 13:10:00,42.16,42.18,42.15,42.18,9127.0,41.7747,41.7945,41.7648,41.7945,9127.0
2022-10-31 13:20:00,42.18,42.21,42.17,42.2,15843.0,41.7945,41.8242,41.7846,41.8143,15843.0
2022-10-31 13:30:00,42.21,42.21,42.19,42.2,3156.0,41.8242,41.8242,41.8044,41.8143,3156.0
2022-10-31 13:40:00,42.2,42.2,42.17,42.19,7198.0,41.8143,41.8143,41.7846,41.8044,7198.0
2022-10-31 13:50:00,42.19,42.21,42.18,42.2,22205.0,41.8044,41.8242,41.7945,41.8143,22205.0
2022-10-31 14:00:00,42.21,42.23,42.2,42.21,21492.0,41.8242,41.844,41.8143,41.8242,21492.0
2022-10-31 14:10:00,42.21,42.23,42.2,42.22,22603.0,41.8242,41.844,41.8143,41.8341,22603.0
2022-10-31 14:20:00,42.23,42.25,42.22,42.23,15235.0,41.844,41.8638,41.8341,41.844,15235.0
2022-10-31 14:30:00,42.23,42.26,42.22,42.26,19139.0,41.844,41.8738,41.8341,41.8738,19139.0
2022-10-31 14:40:00,42.25,42.26,42.23,42.23,48861.0,41.8638,41.8738,41.844,41.844,48861.0
2022-10-31 14:50:00,42.23,42.26,42.21,42.22,24562.0,41.844,41.8738,41.8242,41.8341,24562.0
2022-10-31 15:00:00,42.22,42.23,42.18,42.2,32266.0,41.8341,41.844,41.7945,41.8143,32266.0
2022-10-31 15:10:00,42.2,42.21,42.18,42.21,80743.0,41.8143,41.8242,41.7945,41.8242,80743.0
2022-10-31 15:20:00,42.2,42.22,42.19,42.22,87535.0,41.8143,41.8341,41.8044,41.8341,87535.0
2022-10-31 15:30:00,42.21,42.26,42.21,42.26,155491.0,41.8242,41.8738,41.8242,41.8738,155491.0
2022-10-31 15:40:00,42.26,42.27,42.23,42.24,36973.0,41.8738,41.8837,41.844,41.8539,36973.0
2022-10-31 15:50:00,42.24,42.24,42.19,42.2,106336.0,41.8539,41.8539,41.8044,41.8143,106336.0
2022-11-01 09:30:00,42.69,42.73,42.65,42.68,94824.0,42.2998,42.3395,42.2602,42.2899,94824.0
2022-11-01 09:40:00,42.69,42.71,42.65,42.66,96388.0,42.2998,42.3196,42.2602,42.2701,96388.0
2022-11-01 09:50:00,42.66,42.69,42.65,42.66,94516.0,42.2701,42.2998,42.2602,42.2701,94516.0
2022-11-01 10:00:00,42.67,42.68,42.47,42.48,218970.0,42.28,42.2899,42.0818,42.0917,218970.0
2022-11-01 10:10:00,42.47,42.51,42.44,42.49,110245.0,42.0818,42.1215,42.0521,42.1017,110245.0
2022-11-01 10:20:00,42.48,42.54,42.46,42.52,46799.0,42.0917,42.1512,42.0719,42.1314,46799.0
2022-11-01 10:30:00,42.52,42.56,42.49,42.5,91498.0,42.1314,42.171,42.1017,42.1116,91498.0
2022-11-01 10:40:00,42.49,42.49,42.45,42.46,109920.0,42.1017,42.1017,42.062,42.0719,109920.0
2022-11-01 10:50:00,42.46,42.48,42.43,42.45,73894.0,42.0719,42.0917,42.0422,42.062,73894.0
2022-11-01 11:00:00,42.45,42.5,42.45,42.48,29102.0,42.062,42.1116,42.062,42.0917,29102.0
2022-11-01 11:10:00,42.48,42.53,42.48,42.5,23083.0,42.0917,42.1413,42.0917,42.1116,23083.0
2022-11-01 11:20:00,42.5,42.52,42.47,42.52,35276.0,42.1116,42.1314,42.0818,42.1314,35276.0
2022-11-01 11:30:00,42.51,42.53,42.45,42.47,79905.0,42.1215,42.1413,42.062,42.0818,79905.0
2022-11-01 11:40:00,42.48,42.49,42.45,42.48,32082.0,42.0917,42.1017,42.062,42.0917,32082.0
2022-11-01 11:50:00,42.48,42.53,42.46,42.52,33010.0,42.0917,42.1413,42.0719,42.1314,33010.0
2022-11-01 12:00:00,42.52,42.61,42.43,42.53,213978.0,42.1314,42.2206,42.0422,42.1413,213978.0
2022-11-01 12:10:00,42.53,42.54,42.46,42.47,22163.0,42.1413,42.1512,42.0719,42.0818,22163.0
2022-11-01 12:20:00,42.47,42.51,42.45,42.5,41583.0,42.0818,42.1215,42.062,42.1116,41583.0
2022-11-01 12:30:00,42.5,42.5,42.45,42.48,44583.0,42.1116,42.1116,42.062,42.0917,44583.0
2022-11-01 12:40:00,42.48,42.54,42.47,42.53,13743.0,42.0917,42.1512,42.0818,42.1413,13743.0
2022-11-01 12:50:00,42.53,42.55,42.51,42.55,20549.0,42.1413,42.1611,42.1215,42.1611,20549.0
2022-11-01 13:00:00,42.54,42.55,42.52,42.52,16676.0,42.1512,42.1611,42.1314,42.1314,16676.0
2022-11-01 13:10:00,42.52,42.56,42.52,42.55,23616.0,42.1314,42.171,42.1314,42.1611,23616.0
2022-11-01 13:20:00,42.55,42.56,42.52,42.53,11776.0,42.1611,42.171,42.1314,42.1413,11776.0
2022-11-01 13:30:00,42.52,42.54,42.51,42.51,21819.0,42.1314,42.1512,42.1215,42.1215,21819.0
2022-11-01 13:40:00,42.52,42.57,42.52,42.55,25170.0,42.1314,42.1809,42.1314,42.1611,25170.0
2022-11-01 13:50:00,42.55,42.59,42.54,42.58,18419.0,42.1611,42.2007,42.1512,42.1908,18419.0
2022-11-01 14:00:00,42.58,42.59,42.55,42.58,41759.0,42.1908,42.2007,42.1611,42.1908,41759.0
2022-11-01 14:10:00,42.58,42.58,42.57,42.58,21900.0,42.1908,42.1908,42.1809,42.1908,21900.0
2022-11-01 14:20:00,42.57,42.58,42.55,42.58,17293.0,42.1809,42.1908,42.1611,42.1908,17293.0
2022-11-01 14:30:00,42.59,42.59,42.56,42.57,6912.0,42.2007,42.2007,42.171,42.1809,6912.0
2022-11-01 14:40:00,42.57,42.57,42.52,42.53,14254.0,42.1809,42.1809,42.1314,42.1413,14254.0
2022-11-01 14:50:00,42.53,42.58,42.53,42.58,11045.0,42.1413,42.1908,42.1413,42.1908,11045.0
2022-11-01 15:00:00,42.57,42.57,42.54,42.55,20820.0,42.1809,42.1809,42.1512,42.1611,20820.0
2022-11-01 15:10:00,42.55,42.55,42.5,42.51,29085.0,42.1611,42.1611,42.1116,42.1215,29085.0
2022-11-01 15:20:00,42.51,42.53,42.49,42.5,32790.0,42.1215,42.1413,42.1017,42.1116,32790.0
2022-11-01 15:30:00,42.5,42.51,42.48,42.49,26826.0,42.1116,42.1215,42.0917,42.1017,26826.0
2022-11-01 15:40:00,42.49,42.51,42.47,42.48,33931.0,42.1017,42.1215,42.0818,42.0917,33931.0
2022-11-01 15:50:00,42.49,42.51,42.43,42.45,364453.0,42.1017,42.1215,42.0422,42.062,364453.0
2022-11-02 09:30:00,42.16,42.26,42.16,42.24,46411.0,41.7747,41.8738,41.7747,41.8539,46411.0
2022-11-02 09:40:00,42.24,42.3,42.21,42.23,32921.0,41.8539,41.9134,41.8242,41.844,32921.0
2022-11-02 09:50:00,42.23,42.27,42.21,42.23,32162.0,41.844,41.8837,41.8242,41.844,32162.0
2022-11-02 10:00:00,42.23,42.25,42.18,42.2,43441.0,41.844,41.8638,41.7945,41.8143,43441.0
2022-11-02 10:10:00,42.2,42.22,42.17,42.19,89841.0,41.8143,41.8341,41.7846,41.8044,89841.0
2022-11-02 10:20:00,42.18,42.19,42.16,42.16,28084.0,41.7945,41.8044,41.7747,41.7747,28084.0
2022-11-02 10:30:00,42.16,42.18,42.13,42.14,100363.0,41.7747,41.7945,41.7449,41.7549,100363.0
2022-11-02 10:40:00,42.14,42.14,42.12,42.14,34198.0,41.7549,41.7549,41.735,41.7549,34198.0
2022-11-02 10:50:00,42.13,42.14,42.11,42.13,51421.0,41.7449,41.7549,41.7251,41.7449,51421.0
2022-11-02 11:00:00,42.14,42.14,42.12,42.14,19895.0,41.7549,41.7549,41.735,41.7549,19895.0
2022-11-02 11:10:00,42.14,42.15,42.11,42.15,74067.0,41.7549,41.7648,41.7251,41.7648,74067.0
2022-11-02 11:20:00,42.15,42.15,42.12,42.14,77106.0,41.7648,41.7648,41.735,41.7549,77106.0
2022-11-02 11:30:00,42.14,42.16,42.12,42.15,20928.0,41.7549,41.7747,41.735,41.7648,20928.0
2022-11-02 11:40:00,42.14,42.18,42.14,42.18,11269.0,41.7549,41.7945,41.7549,41.7945,11269.0
2022-11-02 11:50:00,42.18,42.19,42.16,42.17,21597.0,41.7945,41.8044,41.7747,41.7846,21597.0
2022-11-02 12:00:00,42.18,42.2,42.16,42.17,22059.0,41.7945,41.8143,41.7747,41.7846,22059.0
2022-11-02 12:10:00,42.18,42.18,42.15,42.16,19120.0,41.7945,41.7945,41.7648,41.7747,19120.0
2022-11-02 12:20:00,42.16,42.17,42.15,42.16,15180.0,41.7747,41.7846,41.7648,41.7747,15180.0
2022-11-02 12:30:00,42.16,42.17,42.14,42.15,19445.0,41.7747,41.7846,41.7549,41.7648,19445.0
2022-11-02 12:40:00,42.15,42.17,42.14,42.16,8690.0,41.7648,41.7846,41.7549,41.7747,8690.0
2022-11-02 12:50:00,42.16,42.19,42.16,42.18,11020.0,41.7747,41.8044,41.7747,41.7945,11020.0
2022-11-02 13:00:00,42.17,42.18,42.16,42.16,14540.0,41.7846,41.7945,41.7747,41.7747,14540.0
2022-11-02 13:10:00,42.17,42.19,42.16,42.18,19909.0,41.7846,41.8044,41.7747,41.7945,19909.0
2022-11-02 13:20:00,42.18,42.18,42.16,42.16,11274.0,41.7945,41.7945,41.7747,41.7747,11274.0
2022-11-02 13:30:00,42.17,42.19,42.16,42.19,15642.0,41.7846,41.8044,41.7747,41.8044,15642.0
2022-11-02 13:40:00,42.2,42.21,42.19,42.2,16339.0,41.8143,41.8242,41.8044,41.8143,16339.0
2022-11-02 13:50:00,42.21,42.22,42.15,42.16,35619.0,41.8242,41.8341,41.7648,41.7747,35619.0
2022-11-02 14:00:00,42.15,42.49,42.15,42.44,106738.0,41.7648,42.1017,41.7648,42.0521,106738.0
2022-11-02 14:10:00,42.44,42.47,42.35,42.38,138313.0,42.0521,42.0818,41.9629,41.9927,138313.0
2022-11-02 14:20:00,42.39,42.44,42.36,42.44,64685.0,42.0026,42.0521,41.9728,42.0521,64685.0
2022-11-02 14:30:00,42.45,42.56,42.2,42.37,318402.0,42.062,42.171,41.8143,41.9828,318402.0
2022-11-02 14:40:00,42.36,42.44,42.22,42.24,288091.0,41.9728,42.0521,41.8341,41.8539,288091.0
2022-11-02 14:50:00,42.25,42.26,42.04,42.14,213273.0,41.8638,41.8738,41.6558,41.7549,213273.0
2022-11-02 15:00:00,42.12,42.3,42.1,42.27,57440.0,41.735,41.9134,41.7152,41.8837,57440.0
2022-11-02 15:10:00,42.27,42.27,42.09,42.09,77244.0,41.8837,41.8837,41.7053,41.7053,77244.0
2022-11-02 15:20:00,42.07,42.07,41.92,41.97,154335.0,41.6855,41.6855,41.5369,41.5864,154335.0
2022-11-02 15:30:00,41.98,41.98,41.92,41.96,216759.0,41.5963,41.5963,41.5369,41.5765,216759.0
2022-11-02 15:40:00,41.97,41.97,41.92,41.92,82907.0,41.5864,41.5864,41.5369,41.5369,82907.0
2022-11-02 15:50:00,41.93,41.95,41.89,41.92,229590.0,41.5468,41.5666,41.5071,41.5369,229590.0
2022-11-03 09:30:00,41.9,42.01,41.9,41.98,44124.0,41.517,41.626,41.517,41.5963,44124.0
2022-11-03 09:40:00,41.98,42.03,41.92,41.95,127287.0,41.5963,41.6459,41.5369,41.5666,127287.0
2022-11-03 09:50:00,41.95,41.95,41.91,41.91,76733.0,41.5666,41.5666,41.527,41.527,76733.0
2022-11-03 10:00:00,41.92,42.03,41.92,41.96,65191.0,41.5369,41.6459,41.5369,41.5765,65191.0
2022-11-03 10:10:00,41.96,42.05,41.95,42.03,73603.0,41.5765,41.6657,41.5666,41.6459,73603.0
2022-11-03 10:20:00,42.03,42.11,42.02,42.1,28766.0,41.6459,41.7251,41.636,41.7152,28766.0
2022-11-03 10:30:00,42.09,42.09,42.02,42.08,33034.0,41.7053,41.7053,41.636,41.6954,33034.0
2022-11-03 10:40:00,42.08,42.17,42.07,42.16,55154.0,41.6954,41.7846,41.6855,41.7747,55154.0
2022-11-03 10:50:00,42.16,42.21,42.14,42.2,51314.0,41.7747,41.8242,41.7549,41.8143,51314.0
2022-11-03 11:00:00,42.2,42.22,42.15,42.19,45248.0,41.8143,41.8341,41.7648,41.8044,45248.0
2022-11-03 11:10:00,42.19,42.21,42.16,42.18,68756.0,41.8044,41.8242,41.7747,41.7945,68756.0
2022-11-03 11:20:00,42.18,42.22,42.16,42.16,41985.0,41.7945,41.8341,41.7747,41.7747,41985.0
2022-11-03 11:30:00,42.16,42.21,42.13,42.21,36575.0,41.7747,41.8242,41.7449,41.8242,36575.0
2022-11-03 11:40:00,42.21,42.26,42.2,42.22,29394.0,41.8242,41.8738,41.8143,41.8341,29394.0
2022-11-03 11:50:00,42.22,42.23,42.17,42.2,42680.0,41.8341,41.844,41.7846,41.8143,42680.0
2022-11-03 12:00:00,42.2,42.25,42.18,42.23,39450.0,41.8143,41.8638,41.7945,41.844,39450.0
2022-11-03 12:10:00,42.23,42.28,42.22,42.25,23479.0,41.844,41.8936,41.8341,41.8638,23479.0
2022-11-03 12:20:00,42.25,42.26,42.21,42.22,15110.0,41.8638,41.8738,41.8242,41.8341,15110.0
2022-11-03 12:30:00,42.22,42.22,42.17,42.18,149434.0,41.8341,41.8341,41.7846,41.7945,149434.0
2022-11-03 12:40:00,42.18,42.24,42.18,42.21,26187.0,41.7945,41.8539,41.7945,41.8242,26187.0
2022-11-03 12:50:00,42.22,42.26,42.21,42.24,21113.0,41.8341,41.8738,41.8242,41.8539,21113.0
2022-11-03 13:00:00,42.24,42.25,42.17,42.21,351818.0,41.8539,41.8638,41.7846,41.8242,351818.0
2022-11-03 13:10:00,42.2,42.23,42.19,42.22,114512.0,41.8143,41.844,41.8044,41.8341,114512.0
2022-11-03 13:20:00,42.21,42.21,42.17,42.2,42021.0,41.8242,41.8242,41.7846,41.8143,42021.0
2022-11-03 13:30:00,42.2,42.21,42.17,42.2,18208.0,41.8143,41.8242,41.7846,41.8143,18208.0
2022-11-03 13:40:00,42.2,42.21,42.18,42.21,7588.0,41.8143,41.8242,41.7945,41.8242,7588.0
2022-11-03 13:50:00,42.21,42.22,42.2,42.2,14918.0,41.8242,41.8341,41.8143,41.8143,14918.0
2022-11-03 14:00:00,42.2,42.23,42.19,42.22,36272.0,41.8143,41.844,41.8044,41.8341,36272.0
2022-11-03 14:10:00,42.21,42.22,42.2,42.21,9505.0,41.8242,41.8341,41.8143,41.8242,9505.0
2022-11-03 14:20:00,42.21,42.24,42.21,42.23,16102.0,41.8242,41.8539,41.8242,41.844,16102.0
2022-11-03 14:30:00,42.23,42.25,42.22,42.25,35162.0,41.844,41.8638,41.8341,41.8638,35162.0
2022-11-03 14:40:00,42.25,42.26,42.22,42.26,13004.0,41.8638,41.8738,41.8341,41.8738,13004.0
2022-11-03 14:50:00,42.25,42.26,42.23,42.25,15126.0,41.8638,41.8738,41.844,41.8638,15126.0
2022-11-03 15:00:00,42.25,42.25,42.23,42.23,28976.0,41.8638,41.8638,41.844,41.844,28976.0
2022-11-03 15:10:00,42.23,42.24,42.22,42.22,32774.0,41.844,41.8539,41.8341,41.8341,32774.0
2022-11-03 15:20:00,42.23,42.25,42.22,42.23,105896.0,41.844,41.8638,41.8341,41.844,105896.0
2022-11-03 15:30:00,42.23,42.24,42.22,42.22,43530.0,41.844,41.8539,41.8341,41.8341,43530.0
2022-11-03 15:40:00,42.23,42.23,42.19,42.21,125995.0,41.844,41.844,41.8044,41.8242,125995.0
2022-11-03 15:50:00,42.21,42.21,42.13,42.15,134469.0,41.8242,41.8242,41.7449,41.7648,134469.0
2022-11-04 09:30:00,42.92,42.93,42.79,42.8,91601.0,42.5277,42.5376,42.3989,42.4088,91601.0
2022-11-04 09:40:00,42.8,42.81,42.69,42.72,144836.0,42.4088,42.4187,42.2998,42.3296,144836.0
2022-11-04 09:50:00,42.72,42.84,42.69,42.83,34753.0,42.3296,42.4485,42.2998,42.4385,34753.0
2022-11-04 10:00:00,42.83,42.91,42.82,42.9,45715.0,42.4385,42.5178,42.4286,42.5079,45715.0
2022-11-04 10:10:00,42.9,43.0,42.87,42.95,72617.0,42.5079,42.607,42.4782,42.5575,72617.0
2022-11-04 10:20:00,42.96,43.04,42.94,43.02,74286.0,42.5674,42.6466,42.5475,42.6268,74286.0
2022-11-04 10:30:00,43.02,43.05,43.01,43.02,66837.0,42.6268,42.6565,42.6169,42.6268,66837.0
2022-11-04 10:40:00,43.02,43.09,43.02,43.05,67205.0,42.6268,42.6962,42.6268,42.6565,67205.0
2022-11-04 10:50:00,43.05,43.07,42.97,43.0,70102.0,42.6565,42.6764,42.5773,42.607,70102.0
2022-11-04 11:00:00,43.0,43.02,42.96,42.97,34602.0,42.607,42.6268,42.5674,42.5773,34602.0
2022-11-04 11:10:00,42.97,42.99,42.95,42.96,28650.0,42.5773,42.5971,42.5575,42.5674,28650.0
2022-11-04 11:20:00,42.95,42.97,42.86,42.87,23140.0,42.5575,42.5773,42.4683,42.4782,23140.0
2022-11-04 11:30:00,42.86,42.91,42.85,42.86,98051.0,42.4683,42.5178,42.4584,42.4683,98051.0
2022-11-04 11:40:00,42.85,42.85,42.82,42.83,59264.0,42.4584,42.4584,42.4286,42.4385,59264.0
2022-11-04 11:50:00,42.83,42.84,42.8,42.81,122716.0,42.4385,42.4485,42.4088,42.4187,122716.0
2022-11-04 12:00:00,42.82,42.84,42.76,42.83,45245.0,42.4286,42.4485,42.3692,42.4385,45245.0
2022-11-04 12:10:00,42.83,42.89,42.8,42.87,98419.0,42.4385,42.498,42.4088,42.4782,98419.0
2022-11-04 12:20:00,42.87,42.87,42.82,42.86,70494.0,42.4782,42.4782,42.4286,42.4683,70494.0
2022-11-04 12:30:00,42.86,42.87,42.83,42.83,64302.0,42.4683,42.4782,42.4385,42.4385,64302.0
2022-11-04 12:40:00,42.83,42.83,42.78,42.79,93685.0,42.4385,42.4385,42.389,42.3989,93685.0
2022-11-04 12:50:00,42.79,42.83,42.78,42.83,53845.0,42.3989,42.4385,42.389,42.4385,53845.0
2022-11-04 13:00:00,42.82,42.85,42.79,42.79,54587.0,42.4286,42.4584,42.3989,42.3989,54587.0
2022-11-04 13:10:00,42.79,42.87,42.79,42.84,75983.0,42.3989,42.4782,42.3989,42.4485,75983.0
2022-11-04 13:20:00,42.85,42.85,42.8,42.82,57983.0,42.4584,42.4584,42.4088,42.4286,57983.0
2022-11-04 13:30:00,42.82,42.84,42.78,42.82,37147.0,42.4286,42.4485,42.389,42.4286,37147.0
2022-11-04 13:40:00,42.81,42.82,42.78,42.82,56431.0,42.4187,42.4286,42.389,42.4286,56431.0
2022-11-04 13:50:00,42.81,42.82,42.78,42.8,26771.0,42.4187,42.4286,42.389,42.4088,26771.0
2022-11-04 14:00:00,42.8,42.8,42.74,42.76,94539.0,42.4088,42.4088,42.3494,42.3692,94539.0
2022-11-04 14:10:00,42.76,42.81,42.75,42.8,91401.0,42.3692,42.4187,42.3593,42.4088,91401.0
2022-11-04 14:20:00,42.81,42.85,42.79,42.82,26205.0,42.4187,42.4584,42.3989,42.4286,26205.0
2022-11-04 14:30:00,42.83,42.88,42.82,42.87,49750.0,42.4385,42.4881,42.4286,42.4782,49750.0
2022-11-04 14:40:00,42.86,42.92,42.86,42.89,41271.0,42.4683,42.5277,42.4683,42.498,41271.0
2022-11-04 14:50:00,42.89,42.94,42.89,42.93,25474.0,42.498,42.5475,42.498,42.5376,25474.0
2022-11-04 15:00:00,42.93,42.96,42.91,42.95,205450.0,42.5376,42.5674,42.5178,42.5575,205450.0
2022-11-04 15:10:00,42.95,42.96,42.92,42.93,368798.0,42.5575,42.5674,42.5277,42.5376,368798.0
2022-11-04 15:20:00,42.92,42.93,42.89,42.92,205128.0,42.5277,42.5376,42.498,42.5277,205128.0
2022-11-04 15:30:00,42.92,42.95,42.9,42.94,130968.0,42.5277,42.5575,42.5079,42.5475,130968.0
2022-11-04 15:40:00,42.94,42.99,42.92,42.97,220726.0,42.5475,42.5971,42.5277,42.5773,220726.0
2022-11-04 15:50:00,42.98,43.06,42.97,43.05,377614.0,42.5872,42.6664,42.5773,42.6565,377614.0
2022-11-07 09:30:00,43.05,43.14,43.02,43.03,133087.0,42.6565,42.7457,42.6268,42.6367,133087.0
2022-11-07 09:40:00,43.04,43.07,42.95,43.03,704408.0,42.6466,42.6764,42.5575,42.6367,704408.0
2022-11-07 09:50:00,43.04,43.06,42.99,43.04,87668.0,42.6466,42.6664,42.5971,42.6466,87668.0
2022-11-07 10:00:00,43.04,43.07,43.03,43.05,48408.0,42.6466,42.6764,42.6367,42.6565,48408.0
2022-11-07 10:10:00,43.06,43.08,43.03,43.07,52769.0,42.6664,42.6863,42.6367,42.6764,52769.0
2022-11-07 10:20:00,43.05,43.05,42.97,43.0,26677.0,42.6565,42.6565,42.5773,42.607,26677.0
2022-11-07 10:30:00,43.01,43.03,42.98,42.99,41027.0,42.6169,42.6367,42.5872,42.5971,41027.0
2022-11-07 10:40:00,42.99,43.03,42.99,43.01,26754.0,42.5971,42.6367,42.5971,42.6169,26754.0
2022-11-07 10:50:00,43.0,43.06,42.99,43.05,20742.0,42.607,42.6664,42.5971,42.6565,20742.0
2022-11-07 11:00:00,43.05,43.06,43.0,43.02,22689.0,42.6565,42.6664,42.607,42.6268,22689.0
2022-11-07 11:10:00,43.01,43.04,42.98,43.01,51561.0,42.6169,42.6466,42.5872,42.6169,51561.0
2022-11-07 11:20:00,43.0,43.04,42.99,43.04,31714.0,42.607,42.6466,42.5971,42.6466,31714.0
2022-11-07 11:30:00,43.04,43.04,42.99,42.99,48581.0,42.6466,42.6466,42.5971,42.5971,48581.0
2022-11-07 11:40:00,42.98,42.98,42.94,42.96,74705.0,42.5872,42.5872,42.5475,42.5674,74705.0
2022-11-07 11:50:00,42.97,42.97,42.94,42.95,43789.0,42.5773,42.5773,42.5475,42.5575,43789.0
2022-11-07 12:00:00,42.95,43.03,42.93,43.02,84012.0,42.5575,42.6367,42.5376,42.6268,84012.0
2022-11-07 12:10:00,43.02,43.05,43.01,43.04,34194.0,42.6268,42.6565,42.6169,42.6466,34194.0
2022-11-07 12:20:00,43.04,43.06,43.03,43.04,21711.0,42.6466,42.6664,42.6367,42.6466,21711.0
2022-11-07 12:30:00,43.05,43.05,43.03,43.04,23277.0,42.6565,42.6565,42.6367,42.6466,23277.0
2022-11-07 12:40:00,43.04,43.04,43.02,43.03,18684.0,42.6466,42.6466,42.6268,42.6367,18684.0
2022-11-07 12:50:00,43.02,43.04,43.01,43.04,12878.0,42.6268,42.6466,42.6169,42.6466,12878.0
2022-11-07 13:00:00,43.04,43.06,43.04,43.06,15117.0,42.6466,42.6664,42.6466,42.6664,15117.0
2022-11-07 13:10:00,43.05,43.08,43.05,43.05,17968.0,42.6565,42.6863,42.6565,42.6565,17968.0
2022-11-07 13:20:00,43.06,43.07,43.04,43.05,13481.0,42.6664,42.6764,42.6466,42.6565,13481.0
2022-11-07 13:30:00,43.06,43.07,43.04,43.04,19355.0,42.6664,42.6764,42.6466,42.6466,19355.0
2022-11-07 13:40:00,43.05,43.06,43.03,43.06,37833.0,42.6565,42.6664,42.6367,42.6664,37833.0
2022-11-07 13:50:00,43.06,43.07,43.05,43.07,28029.0,42.6664,42.6764,42.6565,42.6764,28029.0
2022-11-07 14:00:00,43.07,43.09,43.06,43.08,32548.0,42.6764,42.6962,42.6664,42.6863,32548.0
2022-11-07 14:10:00,43.08,43.14,43.07,43.14,34800.0,42.6863,42.7457,42.6764,42.7457,34800.0
2022-11-07 14:20:00,43.14,43.15,43.13,43.14,58857.0,42.7457,42.7556,42.7358,42.7457,58857.0
2022-11-07 14:30:00,43.15,43.18,43.14,43.17,48781.0,42.7556,42.7853,42.7457,42.7754,48781.0
2022-11-07 14:40:00,43.17,43.17,43.14,43.16,21452.0,42.7754,42.7754,42.7457,42.7655,21452.0
2022-11-07 14:50:00,43.16,43.16,43.12,43.12,79623.0,42.7655,42.7655,42.7259,42.7259,79623.0
2022-11-07 15:00:00,43.13,43.17,43.12,43.15,98471.0,42.7358,42.7754,42.7259,42.7556,98471.0
2022-11-07 15:10:00,43.15,43.18,43.15,43.17,8838.0,42.7556,42.7853,42.7556,42.7754,8838.0
2022-11-07 15:20:00,43.17,43.18,43.15,43.17,69470.0,42.7754,42.7853,42.7556,42.7754,69470.0
2022-11-07 15:30:00,43.18,43.19,43.16,43.16,55138.0,42.7853,42.7953,42.7655,42.7655,55138.0
2022-11-07 15:40:00,43.16,43.17,43.13,43.16,43997.0,42.7655,42.7754,42.7358,42.7655,43997.0
2022-11-07 15:50:00,43.16,43.16,43.1,43.12,231118.0,42.7655,42.7655,42.7061,42.7259,231118.0
2022-11-08 09:30:00,43.25,43.29,43.24,43.25,191071.0,42.8547,42.8943,42.8448,42.8547,191071.0
2022-11-08 09:40:00,43.26,43.27,43.23,43.25,80573.0,42.8646,42.8745,42.8349,42.8547,80573.0
2022-11-08 09:50:00,43.25,43.32,43.24,43.3,49146.0,42.8547,42.9241,42.8448,42.9043,49146.0
2022-11-08 10:00:00,43.3,43.4,43.3,43.39,333219.0,42.9043,43.0033,42.9043,42.9934,333219.0
2022-11-08 10:10:00,43.39,43.46,43.38,43.44,72314.0,42.9934,43.0628,42.9835,43.043,72314.0
2022-11-08 10:20:00,43.43,43.45,43.39,43.4,80006.0,43.0331,43.0529,42.9934,43.0033,80006.0
2022-11-08 10:30:00,43.4,43.45,43.39,43.43,60923.0,43.0033,43.0529,42.9934,43.0331,60923.0
2022-11-08 10:40:00,43.43,43.49,43.42,43.48,74129.0,43.0331,43.0925,43.0232,43.0826,74129.0
2022-11-08 10:50:00,43.48,43.49,43.46,43.48,69607.0,43.0826,43.0925,43.0628,43.0826,69607.0
2022-11-08 11:00:00,43.48,43.48,43.45,43.48,29278.0,43.0826,43.0826,43.0529,43.0826,29278.0
2022-11-08 11:10:00,43.48,43.49,43.47,43.47,19385.0,43.0826,43.0925,43.0727,43.0727,19385.0
2022-11-08 11:20:00,43.47,43.5,43.47,43.5,23397.0,43.0727,43.1024,43.0727,43.1024,23397.0
2022-11-08 11:30:00,43.5,43.51,43.49,43.51,115385.0,43.1024,43.1123,43.0925,43.1123,115385.0
2022-11-08 11:40:00,43.51,43.52,43.48,43.5,38586.0,43.1123,43.1222,43.0826,43.1024,38586.0
2022-11-08 11:50:00,43.5,43.51,43.49,43.51,68192.0,43.1024,43.1123,43.0925,43.1123,68192.0
2022-11-08 12:00:00,43.51,43.52,43.5,43.51,27097.0,43.1123,43.1222,43.1024,43.1123,27097.0
2022-11-08 12:10:00,43.51,43.51,43.47,43.48,19155.0,43.1123,43.1123,43.0727,43.0826,19155.0
2022-11-08 12:20:00,43.49,43.51,43.48,43.51,15839.0,43.0925,43.1123,43.0826,43.1123,15839.0
2022-11-08 12:30:00,43.51,43.51,43.48,43.51,25140.0,43.1123,43.1123,43.0826,43.1123,25140.0
2022-11-08 12:40:00,43.52,43.54,43.51,43.52,12344.0,43.1222,43.1421,43.1123,43.1222,12344.0
2022-11-08 12:50:00,43.52,43.52,43.49,43.5,16516.0,43.1222,43.1222,43.0925,43.1024,16516.0
2022-11-08 13:00:00,43.49,43.53,43.49,43.52,10710.0,43.0925,43.1321,43.0925,43.1222,10710.0
2022-11-08 13:10:00,43.52,43.53,43.48,43.48,18872.0,43.1222,43.1321,43.0826,43.0826,18872.0
2022-11-08 13:20:00,43.48,43.48,43.35,43.37,37987.0,43.0826,43.0826,42.9538,42.9736,37987.0
2022-11-08 13:30:00,43.36,43.39,43.32,43.39,28186.0,42.9637,42.9934,42.9241,42.9934,28186.0
2022-11-08 13:40:00,43.4,43.43,43.39,43.4,27688.0,43.0033,43.0331,42.9934,43.0033,27688.0
2022-11-08 13:50:00,43.4,43.42,43.35,43.37,37084.0,43.0033,43.0232,42.9538,42.9736,37084.0
2022-11-08 14:00:00,43.37,43.39,43.33,43.34,39304.0,42.9736,42.9934,42.934,42.9439,39304.0
2022-11-08 14:10:00,43.34,43.37,43.32,43.36,24408.0,42.9439,42.9736,42.9241,42.9637,24408.0
2022-11-08 14:20:00,43.35,43.36,43.26,43.27,33419.0,42.9538,42.9637,42.8646,42.8745,33419.0
2022-11-08 14:30:00,43.27,43.34,43.24,43.34,26087.0,42.8745,42.9439,42.8448,42.9439,26087.0
2022-11-08 14:40:00,43.34,43.4,43.33,43.4,24880.0,42.9439,43.0033,42.934,43.0033,24880.0
2022-11-08 14:50:00,43.4,43.43,43.38,43.39,28142.0,43.0033,43.0331,42.9835,42.9934,28142.0
2022-11-08 15:00:00,43.38,43.44,43.38,43.42,23710.0,42.9835,43.043,42.9835,43.0232,23710.0
2022-11-08 15:10:00,43.42,43.46,43.41,43.46,23420.0,43.0232,43.0628,43.0132,43.0628,23420.0
2022-11-08 15:20:00,43.46,43.49,43.44,43.48,37703.0,43.0628,43.0925,43.043,43.0826,37703.0
2022-11-08 15:30:00,43.48,43.54,43.48,43.51,71190.0,43.0826,43.1421,43.0826,43.1123,71190.0
2022-11-08 15:40:00,43.51,43.52,43.48,43.5,149289.0,43.1123,43.1222,43.0826,43.1024,149289.0
2022-11-08 15:50:00,43.5,43.51,43.43,43.46,100203.0,43.1024,43.1123,43.0331,43.0628,100203.0
2022-11-09 09:30:00,43.13,43.13,43.0,43.02,130201.0,42.7358,42.7358,42.607,42.6268,130201.0
2022-11-09 09:40:00,43.02,43.08,43.01,43.06,148080.0,42.6268,42.6863,42.6169,42.6664,148080.0
2022-11-09 09:50:00,43.06,43.07,43.0,43.04,90661.0,42.6664,42.6764,42.607,42.6466,90661.0
2022-11-09 10:00:00,43.05,43.18,43.05,43.18,140867.0,42.6565,42.7853,42.6565,42.7853,140867.0
2022-11-09 10:10:00,43.17,43.18,43.12,43.16,121269.0,42.7754,42.7853,42.7259,42.7655,121269.0
2022-11-09 10:20:00,43.16,43.17,43.08,43.09,72054.0,42.7655,42.7754,42.6863,42.6962,72054.0
2022-11-09 10:30:00,43.1,43.11,43.03,43.07,59055.0,42.7061,42.716,42.6367,42.6764,59055.0
2022-11-09 10:40:00,43.07,43.07,43.02,43.06,59314.0,42.6764,42.6764,42.6268,42.6664,59314.0
2022-11-09 10:50:00,43.06,43.07,43.0,43.05,67152.0,42.6664,42.6764,42.607,42.6565,67152.0
2022-11-09 11:00:00,43.05,43.1,43.05,43.1,31090.0,42.6565,42.7061,42.6565,42.7061,31090.0
2022-11-09 11:10:00,43.09,43.11,43.07,43.1,48626.0,42.6962,42.716,42.6764,42.7061,48626.0
2022-11-09 11:20:00,43.1,43.12,43.07,43.1,25585.0,42.7061,42.7259,42.6764,42.7061,25585.0
2022-11-09 11:30:00,43.09,43.09,43.05,43.06,27206.0,42.6962,42.6962,42.6565,42.6664,27206.0
2022-11-09 11:40:00,43.05,43.12,43.05,43.1,26708.0,42.6565,42.7259,42.6565,42.7061,26708.0
2022-11-09 11:50:00,43.1,43.11,43.06,43.07,49585.0,42.7061,42.716,42.6664,42.6764,49585.0
2022-11-09 12:00:00,43.07,43.08,43.04,43.05,18385.0,42.6764,42.6863,42.6466,42.6565,18385.0
2022-11-09 12:10:00,43.05,43.05,43.03,43.05,12982.0,42.6565,42.6565,42.6367,42.6565,12982.0
2022-11-09 12:20:00,43.05,43.06,43.02,43.03,14523.0,42.6565,42.6664,42.6268,42.6367,14523.0
2022-11-09 12:30:00,43.03,43.05,43.01,43.01,18632.0,42.6367,42.6565,42.6169,42.6169,18632.0
2022-11-09 12:40:00,43.01,43.02,42.99,43.02,37200.0,42.6169,42.6268,42.5971,42.6268,37200.0
2022-11-09 12:50:00,43.01,43.03,43.01,43.02,10316.0,42.6169,42.6367,42.6169,42.6268,10316.0
2022-11-09 13:00:00,43.02,43.04,42.98,43.0,112879.0,42.6268,42.6466,42.5872,42.607,112879.0
2022-11-09 13:10:00,43.01,43.03,42.97,43.01,39604.0,42.6169,42.6367,42.5773,42.6169,39604.0
2022-11-09 13:20:00,43.01,43.02,42.99,43.0,21791.0,42.6169,42.6268,42.5971,42.607,21791.0
2022-11-09 13:30:00,43.0,43.0,42.93,42.94,37801.0,42.607,42.607,42.5376,42.5475,37801.0
2022-11-09 13:40:00,42.94,42.96,42.92,42.95,69590.0,42.5475,42.5674,42.5277,42.5575,69590.0
2022-11-09 13:50:00,42.95,42.95,42.91,42.94,117856.0,42.5575,42.5575,42.5178,42.5475,117856.0
2022-11-09 14:00:00,42.94,42.96,42.91,42.96,63436.0,42.5475,42.5674,42.5178,42.5674,63436.0
2022-11-09 14:10:00,42.96,42.96,42.93,42.94,32645.0,42.5674,42.5674,42.5376,42.5475,32645.0
2022-11-09 14:20:00,42.94,42.95,42.91,42.91,17442.0,42.5475,42.5575,42.5178,42.5178,17442.0
2022-11-09 14:30:00,42.91,42.91,42.85,42.86,25596.0,42.5178,42.5178,42.4584,42.4683,25596.0
2022-11-09 14:40:00,42.86,42.9,42.85,42.86,39867.0,42.4683,42.5079,42.4584,42.4683,39867.0
2022-11-09 14:50:00,42.86,42.87,42.85,42.86,40300.0,42.4683,42.4782,42.4584,42.4683,40300.0
2022-11-09 15:00:00,42.86,42.94,42.86,42.91,49803.0,42.4683,42.5475,42.4683,42.5178,49803.0
2022-11-09 15:10:00,42.92,42.93,42.9,42.91,66974.0,42.5277,42.5376,42.5079,42.5178,66974.0
2022-11-09 15:20:00,42.91,42.92,42.87,42.89,36893.0,42.5178,42.5277,42.4782,42.498,36893.0
2022-11-09 15:30:00,42.9,42.9,42.86,42.86,45730.0,42.5079,42.5079,42.4683,42.4683,45730.0
2022-11-09 15:40:00,42.86,42.87,42.79,42.8,108657.0,42.4683,42.4782,42.3989,42.4088,108657.0
2022-11-09 15:50:00,42.81,42.84,42.8,42.81,143992.0,42.4187,42.4485,42.4088,42.4187,143992.0
2022-11-10 09:30:00,43.82,43.82,43.49,43.52,221172.0,43.4195,43.4195,43.0925,43.1222,221172.0
2022-11-10 09:40:00,43.53,43.58,43.45,43.58,76055.0,43.1321,43.1817,43.0529,43.1817,76055.0
2022-11-10 09:50:00,43.58,43.7,43.56,43.69,84242.0,43.1817,43.3006,43.1619,43.2907,84242.0
2022-11-10 10:00:00,43.7,43.8,43.7,43.79,61519.0,43.3006,43.3997,43.3006,43.3898,61519.0
2022-11-10 10:10:00,43.79,43.79,43.69,43.72,77425.0,43.3898,43.3898,43.2907,43.3204,77425.0
2022-11-10 10:20:00,43.72,43.79,43.69,43.78,154324.0,43.3204,43.3898,43.2907,43.3799,154324.0
2022-11-10 10:30:00,43.79,43.8,43.73,43.73,254495.0,43.3898,43.3997,43.3303,43.3303,254495.0
2022-11-10 10:40:00,43.73,43.81,43.72,43.81,112139.0,43.3303,43.4096,43.3204,43.4096,112139.0
2022-11-10 10:50:00,43.81,43.86,43.8,43.85,53065.0,43.4096,43.4591,43.3997,43.4492,53065.0
2022-11-10 11:00:00,43.84,43.85,43.79,43.79,80437.0,43.4393,43.4492,43.3898,43.3898,80437.0
2022-11-10 11:10:00,43.78,43.82,43.77,43.78,82348.0,43.3799,43.4195,43.37,43.3799,82348.0
2022-11-10 11:20:00,43.78,43.82,43.74,43.77,116639.0,43.3799,43.4195,43.3402,43.37,116639.0
2022-11-10 11:30:00,43.77,43.88,43.76,43.88,658764.0,43.37,43.479,43.36,43.479,658764.0
2022-11-10 11:40:00,43.88,43.89,43.85,43.88,49008.0,43.479,43.4889,43.4492,43.479,49008.0
2022-11-10 11:50:00,43.88,43.89,43.87,43.88,41716.0,43.479,43.4889,43.469,43.479,41716.0
2022-11-10 12:00:00,43.87,43.87,43.82,43.84,34138.0,43.469,43.469,43.4195,43.4393,34138.0
2022-11-10 12:10:00,43.83,43.84,43.81,43.82,20069.0,43.4294,43.4393,43.4096,43.4195,20069.0
2022-11-10 12:20:00,43.82,43.82,43.76,43.77,44096.0,43.4195,43.4195,43.36,43.37,44096.0
2022-11-10 12:30:00,43.77,43.77,43.71,43.72,37134.0,43.37,43.37,43.3105,43.3204,37134.0
2022-11-10 12:40:00,43.72,43.75,43.7,43.72,26994.0,43.3204,43.3501,43.3006,43.3204,26994.0
2022-11-10 12:50:00,43.72,43.74,43.71,43.73,16374.0,43.3204,43.3402,43.3105,43.3303,16374.0
2022-11-10 13:00:00,43.73,43.79,43.73,43.77,51875.0,43.3303,43.3898,43.3303,43.37,51875.0
2022-11-10 13:10:00,43.78,43.79,43.76,43.76,50852.0,43.3799,43.3898,43.36,43.36,50852.0
2022-11-10 13:20:00,43.77,43.78,43.73,43.75,26148.0,43.37,43.3799,43.3303,43.3501,26148.0
2022-11-10 13:30:00,43.76,43.77,43.72,43.77,39686.0,43.36,43.37,43.3204,43.37,39686.0
2022-11-10 13:40:00,43.76,43.83,43.76,43.8,47245.0,43.36,43.4294,43.36,43.3997,47245.0
2022-11-10 13:50:00,43.8,43.82,43.78,43.82,43575.0,43.3997,43.4195,43.3799,43.4195,43575.0
2022-11-10 14:00:00,43.81,43.82,43.78,43.8,59361.0,43.4096,43.4195,43.3799,43.3997,59361.0
2022-11-10 14:10:00,43.79,43.81,43.79,43.79,39488.0,43.3898,43.4096,43.3898,43.3898,39488.0
2022-11-10 14:20:00,43.8,43.83,43.78,43.83,73413.0,43.3997,43.4294,43.3799,43.4294,73413.0
2022-11-10 14:30:00,43.83,43.85,43.8,43.84,72768.0,43.4294,43.4492,43.3997,43.4393,72768.0
2022-11-10 14:40:00,43.84,43.85,43.82,43.84,96810.0,43.4393,43.4492,43.4195,43.4393,96810.0
2022-11-10 14:50:00,43.84,43.85,43.82,43.83,80464.0,43.4393,43.4492,43.4195,43.4294,80464.0
2022-11-10 15:00:00,43.82,43.87,43.81,43.87,166013.0,43.4195,43.469,43.4096,43.469,166013.0
2022-11-10 15:10:00,43.86,43.92,43.86,43.91,121645.0,43.4591,43.5186,43.4591,43.5087,121645.0
2022-11-10 15:20:00,43.9,43.95,43.9,43.94,107110.0,43.4988,43.5483,43.4988,43.5384,107110.0
2022-11-10 15:30:00,43.95,43.96,43.93,43.95,65842.0,43.5483,43.5582,43.5285,43.5483,65842.0
2022-11-10 15:40:00,43.95,43.99,43.94,43.98,109045.0,43.5483,43.5879,43.5384,43.578,109045.0
2022-11-10 15:50:00,43.98,44.01,43.97,43.98,261261.0,43.578,43.6078,43.5681,43.578,261261.0
2022-11-11 09:30:00,43.8,43.98,43.69,43.69,121897.0,43.3997,43.578,43.2907,43.2907,121897.0
2022-11-11 09:40:00,43.7,43.84,43.7,43.83,185801.0,43.3006,43.4393,43.3006,43.4294,185801.0
2022-11-11 09:50:00,43.83,43.89,43.83,43.86,240373.0,43.4294,43.4889,43.4294,43.4591,240373.0
2022-11-11 10:00:00,43.86,43.92,43.78,43.84,244869.0,43.4591,43.5186,43.3799,43.4393,244869.0
2022-11-11 10:10:00,43.84,43.94,43.83,43.93,74272.0,43.4393,43.5384,43.4294,43.5285,74272.0
2022-11-11 10:20:00,43.92,43.96,43.9,43.96,79755.0,43.5186,43.5582,43.4988,43.5582,79755.0
2022-11-11 10:30:00,43.95,43.96,43.88,43.91,97716.0,43.5483,43.5582,43.479,43.5087,97716.0
2022-11-11 10:40:00,43.91,43.95,43.87,43.94,73699.0,43.5087,43.5483,43.469,43.5384,73699.0
2022-11-11 10:50:00,43.95,43.96,43.93,43.96,68756.0,43.5483,43.5582,43.5285,43.5582,68756.0
2022-11-11 11:00:00,43.96,43.98,43.9,43.91,46447.0,43.5582,43.578,43.4988,43.5087,46447.0
2022-11-11 11:10:00,43.91,43.93,43.89,43.93,61258.0,43.5087,43.5285,43.4889,43.5285,61258.0
2022-11-11 11:20:00,43.93,43.94,43.82,43.83,51922.0,43.5285,43.5384,43.4195,43.4294,51922.0
2022-11-11 11:30:00,43.81,43.82,43.77,43.78,38293.0,43.4096,43.4195,43.37,43.3799,38293.0
2022-11-11 11:40:00,43.78,43.83,43.78,43.83,21333.0,43.3799,43.4294,43.3799,43.4294,21333.0
2022-11-11 11:50:00,43.84,43.85,43.8,43.81,17463.0,43.4393,43.4492,43.3997,43.4096,17463.0
2022-11-11 12:00:00,43.8,43.81,43.78,43.79,16665.0,43.3997,43.4096,43.3799,43.3898,16665.0
2022-11-11 12:10:00,43.79,43.84,43.79,43.83,33632.0,43.3898,43.4393,43.3898,43.4294,33632.0
2022-11-11 12:20:00,43.82,43.84,43.81,43.83,22704.0,43.4195,43.4393,43.4096,43.4294,22704.0
2022-11-11 12:30:00,43.84,43.87,43.82,43.84,30932.0,43.4393,43.469,43.4195,43.4393,30932.0
2022-11-11 12:40:00,43.84,43.91,43.83,43.9,45690.0,43.4393,43.5087,43.4294,43.4988,45690.0
2022-11-11 12:50:00,43.91,43.94,43.9,43.92,100128.0,43.5087,43.5384,43.4988,43.5186,100128.0
2022-11-11 13:00:00,43.92,43.94,43.91,43.94,22531.0,43.5186,43.5384,43.5087,43.5384,22531.0
2022-11-11 13:10:00,43.94,43.99,43.93,43.98,34117.0,43.5384,43.5879,43.5285,43.578,34117.0
2022-11-11 13:20:00,43.97,44.0,43.96,43.99,16905.0,43.5681,43.5979,43.5582,43.5879,16905.0
2022-11-11 13:30:00,44.0,44.01,43.94,43.96,100098.0,43.5979,43.6078,43.5384,43.5582,100098.0
2022-11-11 13:40:00,43.96,43.97,43.94,43.96,47545.0,43.5582,43.5681,43.5384,43.5582,47545.0
2022-11-11 13:50:00,43.96,43.98,43.95,43.97,18825.0,43.5582,43.578,43.5483,43.5681,18825.0
2022-11-11 14:00:00,43.97,43.97,43.94,43.95,23985.0,43.5681,43.5681,43.5384,43.5483,23985.0
2022-11-11 14:10:00,43.94,43.95,43.91,43.92,13957.0,43.5384,43.5483,43.5087,43.5186,13957.0
2022-11-11 14:20:00,43.93,43.99,43.92,43.99,34753.0,43.5285,43.5879,43.5186,43.5879,34753.0
2022-11-11 14:30:00,43.98,44.02,43.98,44.02,23072.0,43.578,43.6177,43.578,43.6177,23072.0
2022-11-11 14:40:00,44.02,44.04,44.0,44.01,22546.0,43.6177,43.6375,43.5979,43.6078,22546.0
2022-11-11 14:50:00,44.01,44.03,44.0,44.03,30163.0,43.6078,43.6276,43.5979,43.6276,30163.0
2022-11-11 15:00:00,44.02,44.03,43.93,43.94,72088.0,43.6177,43.6276,43.5285,43.5384,72088.0
2022-11-11 15:10:00,43.94,43.95,43.91,43.95,26377.0,43.5384,43.5483,43.5087,43.5483,26377.0
2022-11-11 15:20:00,43.95,43.97,43.93,43.97,30356.0,43.5483,43.5681,43.5285,43.5681,30356.0
2022-11-11 15:30:00,43.97,43.99,43.95,43.98,35423.0,43.5681,43.5879,43.5483,43.578,35423.0
2022-11-11 15:40:00,43.97,44.01,43.97,44.01,88073.0,43.5681,43.6078,43.5681,43.6078,88073.0
2022-11-11 15:50:00,44.02,44.03,43.98,43.99,274928.0,43.6177,43.6276,43.578,43.5879,274928.0
2022-11-14 09:30:00,43.57,43.57,43.42,43.47,239235.0,43.1718,43.1718,43.0232,43.0727,239235.0
2022-11-14 09:40:00,43.46,43.47,43.39,43.43,155888.0,43.0628,43.0727,42.9934,43.0331,155888.0
2022-11-14 09:50:00,43.44,43.5,43.42,43.5,57473.0,43.043,43.1024,43.0232,43.1024,57473.0
2022-11-14 10:00:00,43.5,43.59,43.5,43.59,110217.0,43.1024,43.1916,43.1024,43.1916,110217.0
2022-11-14 10:10:00,43.59,43.67,43.58,43.64,69328.0,43.1916,43.2709,43.1817,43.2411,69328.0
2022-11-14 10:20:00,43.64,43.67,43.62,43.62,20945.0,43.2411,43.2709,43.2213,43.2213,20945.0
2022-11-14 10:30:00,43.62,43.66,43.61,43.65,33138.0,43.2213,43.261,43.2114,43.2511,33138.0
2022-11-14 10:40:00,43.65,43.68,43.64,43.66,26581.0,43.2511,43.2808,43.2411,43.261,26581.0
2022-11-14 10:50:00,43.66,43.68,43.64,43.66,75889.0,43.261,43.2808,43.2411,43.261,75889.0
2022-11-14 11:00:00,43.67,43.67,43.64,43.66,69265.0,43.2709,43.2709,43.2411,43.261,69265.0
2022-11-14 11:10:00,43.66,43.66,43.57,43.59,64094.0,43.261,43.261,43.1718,43.1916,64094.0
2022-11-14 11:20:00,43.59,43.62,43.59,43.62,18695.0,43.1916,43.2213,43.1916,43.2213,18695.0
2022-11-14 11:30:00,43.62,43.69,43.61,43.66,64756.0,43.2213,43.2907,43.2114,43.261,64756.0
2022-11-14 11:40:00,43.65,43.66,43.63,43.63,68030.0,43.2511,43.261,43.2312,43.2312,68030.0
2022-11-14 11:50:00,43.63,43.63,43.59,43.61,12571.0,43.2312,43.2312,43.1916,43.2114,12571.0
2022-11-14 12:00:00,43.61,43.65,43.6,43.63,13552.0,43.2114,43.2511,43.2015,43.2312,13552.0
2022-11-14 12:10:00,43.63,43.64,43.59,43.61,13809.0,43.2312,43.2411,43.1916,43.2114,13809.0
2022-11-14 12:20:00,43.61,43.65,43.58,43.65,18530.0,43.2114,43.2511,43.1817,43.2511,18530.0
2022-11-14 12:30:00,43.64,43.68,43.63,43.67,11724.0,43.2411,43.2808,43.2312,43.2709,11724.0
2022-11-14 12:40:00,43.67,43.68,43.65,43.66,7611.0,43.2709,43.2808,43.2511,43.261,7611.0
2022-11-14 12:50:00,43.66,43.66,43.64,43.65,15963.0,43.261,43.261,43.2411,43.2511,15963.0
2022-11-14 13:00:00,43.65,43.67,43.64,43.65,17287.0,43.2511,43.2709,43.2411,43.2511,17287.0
2022-11-14 13:10:00,43.65,43.68,43.65,43.68,8440.0,43.2511,43.2808,43.2511,43.2808,8440.0
2022-11-14 13:20:00,43.68,43.72,43.68,43.72,46502.0,43.2808,43.3204,43.2808,43.3204,46502.0
2022-11-14 13:30:00,43.71,43.72,43.7,43.71,71472.0,43.3105,43.3204,43.3006,43.3105,71472.0
2022-11-14 13:40:00,43.71,43.71,43.7,43.71,6841.0,43.3105,43.3105,43.3006,43.3105,6841.0
2022-11-14 13:50:00,43.71,43.73,43.7,43.72,11558.0,43.3105,43.3303,43.3006,43.3204,11558.0
2022-11-14 14:00:00,43.72,43.73,43.68,43.7,211760.0,43.3204,43.3303,43.2808,43.3006,211760.0
2022-11-14 14:10:00,43.69,43.7,43.67,43.69,13077.0,43.2907,43.3006,43.2709,43.2907,13077.0
2022-11-14 14:20:00,43.69,43.69,43.67,43.69,14822.0,43.2907,43.2907,43.2709,43.2907,14822.0
2022-11-14 14:30:00,43.69,43.7,43.67,43.68,80275.0,43.2907,43.3006,43.2709,43.2808,80275.0
2022-11-14 14:40:00,43.68,43.68,43.65,43.66,7889.0,43.2808,43.2808,43.2511,43.261,7889.0
2022-11-14 14:50:00,43.65,43.67,43.65,43.67,8983.0,43.2511,43.2709,43.2511,43.2709,8983.0
2022-11-14 15:00:00,43.67,43.68,43.65,43.65,23478.0,43.2709,43.2808,43.2511,43.2511,23478.0
2022-11-14 15:10:00,43.65,43.65,43.59,43.62,26493.0,43.2511,43.2511,43.1916,43.2213,26493.0
2022-11-14 15:20:00,43.62,43.64,43.6,43.61,8482.0,43.2213,43.2411,43.2015,43.2114,8482.0
2022-11-14 15:30:00,43.61,43.62,43.59,43.61,17209.0,43.2114,43.2213,43.1916,43.2114,17209.0
2022-11-14 15:40:00,43.61,43.63,43.57,43.57,18570.0,43.2114,43.2312,43.1718,43.1718,18570.0
2022-11-14 15:50:00,43.57,43.58,43.48,43.49,171652.0,43.1718,43.1817,43.0826,43.0925,171652.0
2022-11-15 09:30:00,44.09,44.1,43.96,43.98,171827.0,43.687,43.6969,43.5582,43.578,171827.0
2022-11-15 09:40:00,43.98,44.03,43.86,43.88,154823.0,43.578,43.6276,43.4591,43.479,154823.0
2022-11-15 09:50:00,43.87,43.92,43.84,43.92,89407.0,43.469,43.5186,43.4393,43.5186,89407.0
2022-11-15 10:00:00,43.92,43.94,43.84,43.84,73894.0,43.5186,43.5384,43.4393,43.4393,73894.0
2022-11-15 10:10:00,43.85,43.86,43.81,43.81,39982.0,43.4492,43.4591,43.4096,43.4096,39982.0
2022-11-15 10:20:00,43.8,43.93,43.8,43.92,57688.0,43.3997,43.5285,43.3997,43.5186,57688.0
2022-11-15 10:30:00,43.92,43.97,43.9,43.91,54903.0,43.5186,43.5681,43.4988,43.5087,54903.0
2022-11-15 10:40:00,43.91,43.94,43.85,43.86,57378.0,43.5087,43.5384,43.4492,43.4591,57378.0
2022-11-15 10:50:00,43.85,43.87,43.81,43.84,52260.0,43.4492,43.469,43.4096,43.4393,52260.0
2022-11-15 11:00:00,43.84,43.88,43.82,43.84,25506.0,43.4393,43.479,43.4195,43.4393,25506.0
2022-11-15 11:10:00,43.84,43.88,43.83,43.85,24525.0,43.4393,43.479,43.4294,43.4492,24525.0
2022-11-15 11:20:00,43.85,43.88,43.85,43.87,20151.0,43.4492,43.479,43.4492,43.469,20151.0
2022-11-15 11:30:00,43.87,43.92,43.87,43.89,44898.0,43.469,43.5186,43.469,43.4889,44898.0
2022-11-15 11:40:00,43.9,43.91,43.87,43.88,35640.0,43.4988,43.5087,43.469,43.479,35640.0
2022-11-15 11:50:00,43.88,43.89,43.85,43.88,20660.0,43.479,43.4889,43.4492,43.479,20660.0
2022-11-15 12:00:00,43.87,43.87,43.8,43.82,23159.0,43.469,43.469,43.3997,43.4195,23159.0
2022-11-15 12:10:00,43.83,43.84,43.81,43.83,18011.0,43.4294,43.4393,43.4096,43.4294,18011.0
2022-11-15 12:20:00,43.83,43.83,43.81,43.83,7722.0,43.4294,43.4294,43.4096,43.4294,7722.0
2022-11-15 12:30:00,43.83,43.86,43.81,43.84,22725.0,43.4294,43.4591,43.4096,43.4393,22725.0
2022-11-15 12:40:00,43.84,43.86,43.82,43.86,55910.0,43.4393,43.4591,43.4195,43.4591,55910.0
2022-11-15 12:50:00,43.86,43.86,43.84,43.86,18381.0,43.4591,43.4591,43.4393,43.4591,18381.0
2022-11-15 13:00:00,43.86,43.88,43.86,43.86,45265.0,43.4591,43.479,43.4591,43.4591,45265.0
2022-11-15 13:10:00,43.86,43.86,43.8,43.82,138782.0,43.4591,43.4591,43.3997,43.4195,138782.0
2022-11-15 13:20:00,43.82,43.82,43.6,43.62,139152.0,43.4195,43.4195,43.2015,43.2213,139152.0
2022-11-15 13:30:00,43.61,43.64,43.48,43.52,58195.0,43.2114,43.2411,43.0826,43.1222,58195.0
2022-11-15 13:40:00,43.52,43.62,43.48,43.56,48981.0,43.1222,43.2213,43.0826,43.1619,48981.0
2022-11-15 13:50:00,43.57,43.63,43.55,43.61,56741.0,43.1718,43.2312,43.152,43.2114,56741.0
2022-11-15 14:00:00,43.61,43.63,43.47,43.54,68124.0,43.2114,43.2312,43.0727,43.1421,68124.0
2022-11-15 14:10:00,43.54,43.68,43.53,43.63,61165.0,43.1421,43.2808,43.1321,43.2312,61165.0
2022-11-15 14:20:00,43.63,43.71,43.63,43.66,65035.0,43.2312,43.3105,43.2312,43.261,65035.0
2022-11-15 14:30:00,43.66,43.67,43.61,43.64,20880.0,43.261,43.2709,43.2114,43.2411,20880.0
2022-11-15 14:40:00,43.64,43.65,43.59,43.61,41825.0,43.2411,43.2511,43.1916,43.2114,41825.0
2022-11-15 14:50:00,43.61,43.72,43.61,43.72,44450.0,43.2114,43.3204,43.2114,43.3204,44450.0
2022-11-15 15:00:00,43.72,43.76,43.7,43.73,51901.0,43.3204,43.36,43.3006,43.3303,51901.0
2022-11-15 15:10:00,43.73,43.74,43.69,43.71,92446.0,43.3303,43.3402,43.2907,43.3105,92446.0
2022-11-15 15:20:00,43.71,43.72,43.69,43.7,38381.0,43.3105,43.3204,43.2907,43.3006,38381.0
2022-11-15 15:30:00,43.7,43.7,43.66,43.7,47674.0,43.3006,43.3006,43.261,43.3006,47674.0
2022-11-15 15:40:00,43.7,43.7,43.64,43.64,42431.0,43.3006,43.3006,43.2411,43.2411,42431.0
2022-11-15 15:50:00,43.64,43.68,43.59,43.67,145714.0,43.2411,43.2808,43.1916,43.2709,145714.0
2022-11-16 09:30:00,43.29,43.31,43.22,43.25,62067.0,42.8943,42.9142,42.825,42.8547,62067.0
2022-11-16 09:40:00,43.24,43.27,43.2,43.21,32669.0,42.8448,42.8745,42.8052,42.8151,32669.0
2022-11-16 09:50:00,43.2,43.22,43.18,43.21,28542.0,42.8052,42.825,42.7853,42.8151,28542.0
2022-11-16 10:00:00,43.22,43.23,43.13,43.14,57112.0,42.825,42.8349,42.7358,42.7457,57112.0
2022-11-16 10:10:00,43.14,43.2,43.13,43.14,109475.0,42.7457,42.8052,42.7358,42.7457,109475.0
2022-11-16 10:20:00,43.14,43.17,43.12,43.14,57344.0,42.7457,42.7754,42.7259,42.7457,57344.0
2022-11-16 10:30:00,43.14,43.17,43.13,43.15,61576.0,42.7457,42.7754,42.7358,42.7556,61576.0
2022-11-16 10:40:00,43.15,43.17,43.13,43.17,98526.0,42.7556,42.7754,42.7358,42.7754,98526.0
2022-11-16 10:50:00,43.17,43.17,43.12,43.14,46663.0,42.7754,42.7754,42.7259,42.7457,46663.0
2022-11-16 11:00:00,43.13,43.17,43.13,43.16,13166.0,42.7358,42.7754,42.7358,42.7655,13166.0
2022-11-16 11:10:00,43.16,43.18,43.15,43.17,57145.0,42.7655,42.7853,42.7556,42.7754,57145.0
2022-11-16 11:20:00,43.16,43.17,43.15,43.16,21706.0,42.7655,42.7754,42.7556,42.7655,21706.0
2022-11-16 11:30:00,43.16,43.17,43.11,43.13,27503.0,42.7655,42.7754,42.716,42.7358,27503.0
2022-11-16 11:40:00,43.13,43.17,43.12,43.17,46632.0,42.7358,42.7754,42.7259,42.7754,46632.0
2022-11-16 11:50:00,43.18,43.18,43.14,43.15,22507.0,42.7853,42.7853,42.7457,42.7556,22507.0
2022-11-16 12:00:00,43.14,43.15,43.13,43.14,29011.0,42.7457,42.7556,42.7358,42.7457,29011.0
2022-11-16 12:10:00,43.14,43.14,43.09,43.11,19891.0,42.7457,42.7457,42.6962,42.716,19891.0
2022-11-16 12:20:00,43.11,43.12,43.08,43.12,97141.0,42.716,42.7259,42.6863,42.7259,97141.0
2022-11-16 12:30:00,43.11,43.16,43.11,43.15,21328.0,42.716,42.7655,42.716,42.7556,21328.0
2022-11-16 12:40:00,43.15,43.2,43.14,43.19,91959.0,42.7556,42.8052,42.7457,42.7953,91959.0
2022-11-16 12:50:00,43.19,43.21,43.17,43.19,52831.0,42.7953,42.8151,42.7754,42.7953,52831.0
2022-11-16 13:00:00,43.19,43.2,43.17,43.19,29404.0,42.7953,42.8052,42.7754,42.7953,29404.0
2022-11-16 13:10:00,43.19,43.21,43.17,43.17,22465.0,42.7953,42.8151,42.7754,42.7754,22465.0
2022-11-16 13:20:00,43.18,43.19,43.15,43.16,10231.0,42.7853,42.7953,42.7556,42.7655,10231.0
2022-11-16 13:30:00,43.17,43.17,43.1,43.12,12675.0,42.7754,42.7754,42.7061,42.7259,12675.0
2022-11-16 13:40:00,43.13,43.14,43.11,43.12,13055.0,42.7358,42.7457,42.716,42.7259,13055.0
2022-11-16 13:50:00,43.12,43.13,43.1,43.11,9862.0,42.7259,42.7358,42.7061,42.716,9862.0
2022-11-16 14:00:00,43.11,43.12,43.09,43.12,14500.0,42.716,42.7259,42.6962,42.7259,14500.0
2022-11-16 14:10:00,43.12,43.12,43.1,43.11,9334.0,42.7259,42.7259,42.7061,42.716,9334.0
2022-11-16 14:20:00,43.11,43.12,43.1,43.11,18698.0,42.716,42.7259,42.7061,42.716,18698.0
2022-11-16 14:30:00,43.11,43.16,43.08,43.15,42031.0,42.716,42.7655,42.6863,42.7556,42031.0
2022-11-16 14:40:00,43.15,43.17,43.11,43.12,15449.0,42.7556,42.7754,42.716,42.7259,15449.0
2022-11-16 14:50:00,43.12,43.15,43.11,43.15,12866.0,42.7259,42.7556,42.716,42.7556,12866.0
2022-11-16 15:00:00,43.15,43.15,43.1,43.1,19841.0,42.7556,42.7556,42.7061,42.7061,19841.0
2022-11-16 15:10:00,43.11,43.12,43.09,43.1,23739.0,42.716,42.7259,42.6962,42.7061,23739.0
2022-11-16 15:20:00,43.1,43.12,43.09,43.12,46001.0,42.7061,42.7259,42.6962,42.7259,46001.0
2022-11-16 15:30:00,43.12,43.13,43.11,43.12,56009.0,42.7259,42.7358,42.716,42.7259,56009.0
2022-11-16 15:40:00,43.12,43.15,43.11,43.15,131714.0,42.7259,42.7556,42.716,42.7556,131714.0
2022-11-16 15:50:00,43.15,43.16,43.11,43.11,213710.0,42.7556,42.7655,42.716,42.716,213710.0
2022-11-17 09:30:00,42.7,42.83,42.7,42.76,219475.0,42.3097,42.4385,42.3097,42.3692,219475.0
2022-11-17 09:40:00,42.76,42.82,42.75,42.81,226564.0,42.3692,42.4286,42.3593,42.4187,226564.0
2022-11-17 09:50:00,42.81,42.84,42.76,42.77,83005.0,42.4187,42.4485,42.3692,42.3791,83005.0
2022-11-17 10:00:00,42.77,42.82,42.77,42.8,54870.0,42.3791,42.4286,42.3791,42.4088,54870.0
2022-11-17 10:10:00,42.8,42.84,42.79,42.84,114011.0,42.4088,42.4485,42.3989,42.4485,114011.0
2022-11-17 10:20:00,42.84,42.91,42.82,42.89,857981.0,42.4485,42.5178,42.4286,42.498,857981.0
2022-11-17 10:30:00,42.89,42.9,42.82,42.83,117525.0,42.498,42.5079,42.4286,42.4385,117525.0
2022-11-17 10:40:00,42.83,42.86,42.78,42.79,138646.0,42.4385,42.4683,42.389,42.3989,138646.0
2022-11-17 10:50:00,42.79,42.81,42.78,42.8,48768.0,42.3989,42.4187,42.389,42.4088,48768.0
2022-11-17 11:00:00,42.81,42.82,42.78,42.78,46469.0,42.4187,42.4286,42.389,42.389,46469.0
2022-11-17 11:10:00,42.78,42.84,42.78,42.82,176641.0,42.389,42.4485,42.389,42.4286,176641.0
2022-11-17 11:20:00,42.83,42.86,42.81,42.86,97676.0,42.4385,42.4683,42.4187,42.4683,97676.0
2022-11-17 11:30:00,42.86,42.87,42.83,42.86,22056.0,42.4683,42.4782,42.4385,42.4683,22056.0
2022-11-17 11:40:00,42.85,42.87,42.84,42.85,39731.0,42.4584,42.4782,42.4485,42.4584,39731.0
2022-11-17 11:50:00,42.85,42.93,42.84,42.91,91048.0,42.4584,42.5376,42.4485,42.5178,91048.0
2022-11-17 12:00:00,42.92,42.98,42.92,42.96,48979.0,42.5277,42.5872,42.5277,42.5674,48979.0
2022-11-17 12:10:00,42.96,42.97,42.93,42.95,21479.0,42.5674,42.5773,42.5376,42.5575,21479.0
2022-11-17 12:20:00,42.95,42.95,42.92,42.93,64885.0,42.5575,42.5575,42.5277,42.5376,64885.0
2022-11-17 12:30:00,42.93,42.95,42.9,42.92,23164.0,42.5376,42.5575,42.5079,42.5277,23164.0
2022-11-17 12:40:00,42.93,42.96,42.92,42.95,18619.0,42.5376,42.5674,42.5277,42.5575,18619.0
2022-11-17 12:50:00,42.95,43.0,42.95,43.0,39118.0,42.5575,42.607,42.5575,42.607,39118.0
2022-11-17 13:00:00,43.0,43.0,42.97,42.99,17154.0,42.607,42.607,42.5773,42.5971,17154.0
2022-11-17 13:10:00,42.99,43.01,42.98,43.01,24558.0,42.5971,42.6169,42.5872,42.6169,24558.0
2022-11-17 13:20:00,43.01,43.01,42.98,42.99,14093.0,42.6169,42.6169,42.5872,42.5971,14093.0
2022-11-17 13:30:00,42.98,43.01,42.98,43.0,34552.0,42.5872,42.6169,42.5872,42.607,34552.0
2022-11-17 13:40:00,43.01,43.01,42.96,42.97,36841.0,42.6169,42.6169,42.5674,42.5773,36841.0
2022-11-17 13:50:00,42.96,42.97,42.94,42.96,22839.0,42.5674,42.5773,42.5475,42.5674,22839.0
2022-11-17 14:00:00,42.96,42.98,42.94,42.96,16453.0,42.5674,42.5872,42.5475,42.5674,16453.0
2022-11-17 14:10:00,42.95,42.95,42.92,42.93,29256.0,42.5575,42.5575,42.5277,42.5376,29256.0
2022-11-17 14:20:00,42.93,42.95,42.92,42.95,10958.0,42.5376,42.5575,42.5277,42.5575,10958.0
2022-11-17 14:30:00,42.94,42.94,42.91,42.93,46870.0,42.5475,42.5475,42.5178,42.5376,46870.0
2022-11-17 14:40:00,42.93,42.95,42.91,42.95,30451.0,42.5376,42.5575,42.5178,42.5575,30451.0
2022-11-17 14:50:00,42.95,42.97,42.95,42.96,18451.0,42.5575,42.5773,42.5575,42.5674,18451.0
2022-11-17 15:00:00,42.96,42.97,42.94,42.95,67950.0,42.5674,42.5773,42.5475,42.5575,67950.0
2022-11-17 15:10:00,42.94,42.94,42.9,42.91,61685.0,42.5475,42.5475,42.5079,42.5178,61685.0
2022-11-17 15:20:00,42.9,42.92,42.89,42.91,33755.0,42.5079,42.5277,42.498,42.5178,33755.0
2022-11-17 15:30:00,42.91,42.94,42.91,42.94,35784.0,42.5178,42.5475,42.5178,42.5475,35784.0
2022-11-17 15:40:00,42.94,43.0,42.93,42.99,85183.0,42.5475,42.607,42.5376,42.5971,85183.0
2022-11-17 15:50:00,42.99,43.0,42.96,42.97,290334.0,42.5971,42.607,42.5674,42.5773,290334.0
2022-11-18 09:30:00,43.0,43.0,42.91,42.95,55311.0,42.607,42.607,42.5178,42.5575,55311.0
2022-11-18 09:40:00,42.96,42.97,42.9,42.91,33076.0,42.5674,42.5773,42.5079,42.5178,33076.0
2022-11-18 09:50:00,42.91,42.97,42.9,42.92,76892.0,42.5178,42.5773,42.5079,42.5277,76892.0
2022-11-18 10:00:00,42.93,42.93,42.83,42.87,64342.0,42.5376,42.5376,42.4385,42.4782,64342.0
2022-11-18 10:10:00,42.87,42.95,42.87,42.94,62948.0,42.4782,42.5575,42.4782,42.5475,62948.0
2022-11-18 10:20:00,42.94,42.97,42.93,42.96,50892.0,42.5475,42.5773,42.5376,42.5674,50892.0
2022-11-18 10:30:00,42.97,43.0,42.95,42.98,37090.0,42.5773,42.607,42.5575,42.5872,37090.0
2022-11-18 10:40:00,42.98,42.98,42.92,42.96,29851.0,42.5872,42.5872,42.5277,42.5674,29851.0
2022-11-18 10:50:00,42.96,42.96,42.9,42.91,31119.0,42.5674,42.5674,42.5079,42.5178,31119.0
2022-11-18 11:00:00,42.91,42.92,42.88,42.88,20845.0,42.5178,42.5277,42.4881,42.4881,20845.0
2022-11-18 11:10:00,42.89,42.95,42.87,42.95,63662.0,42.498,42.5575,42.4782,42.5575,63662.0
2022-11-18 11:20:00,42.95,42.96,42.93,42.94,42704.0,42.5575,42.5674,42.5376,42.5475,42704.0
2022-11-18 11:30:00,42.94,42.95,42.89,42.89,29214.0,42.5475,42.5575,42.498,42.498,29214.0
2022-11-18 11:40:00,42.9,42.9,42.85,42.85,41555.0,42.5079,42.5079,42.4584,42.4584,41555.0
2022-11-18 11:50:00,42.86,42.88,42.84,42.87,33359.0,42.4683,42.4881,42.4485,42.4782,33359.0
2022-11-18 12:00:00,42.88,42.88,42.84,42.85,11881.0,42.4881,42.4881,42.4485,42.4584,11881.0
2022-11-18 12:10:00,42.86,42.86,42.81,42.83,23529.0,42.4683,42.4683,42.4187,42.4385,23529.0
2022-11-18 12:20:00,42.82,42.86,42.81,42.86,35674.0,42.4286,42.4683,42.4187,42.4683,35674.0
2022-11-18 12:30:00,42.86,42.89,42.84,42.89,8573.0,42.4683,42.498,42.4485,42.498,8573.0
2022-11-18 12:40:00,42.9,42.9,42.86,42.88,5493.0,42.5079,42.5079,42.4683,42.4881,5493.0
2022-11-18 12:50:00,42.89,42.89,42.85,42.88,11698.0,42.498,42.498,42.4584,42.4881,11698.0
2022-11-18 13:00:00,42.87,42.9,42.86,42.9,41628.0,42.4782,42.5079,42.4683,42.5079,41628.0
2022-11-18 13:10:00,42.9,42.91,42.88,42.89,4736.0,42.5079,42.5178,42.4881,42.498,4736.0
2022-11-18 13:20:00,42.89,42.92,42.86,42.91,19025.0,42.498,42.5277,42.4683,42.5178,19025.0
2022-11-18 13:30:00,42.91,42.92,42.89,42.9,13493.0,42.5178,42.5277,42.498,42.5079,13493.0
2022-11-18 13:40:00,42.9,42.91,42.87,42.88,16181.0,42.5079,42.5178,42.4782,42.4881,16181.0
2022-11-18 13:50:00,42.89,42.89,42.87,42.89,5824.0,42.498,42.498,42.4782,42.498,5824.0
2022-11-18 14:00:00,42.89,42.93,42.89,42.91,14432.0,42.498,42.5376,42.498,42.5178,14432.0
2022-11-18 14:10:00,42.91,42.93,42.9,42.91,14118.0,42.5178,42.5376,42.5079,42.5178,14118.0
2022-11-18 14:20:00,42.91,42.92,42.9,42.91,33525.0,42.5178,42.5277,42.5079,42.5178,33525.0
2022-11-18 14:30:00,42.91,42.92,42.86,42.87,62746.0,42.5178,42.5277,42.4683,42.4782,62746.0
2022-11-18 14:40:00,42.88,42.9,42.87,42.89,17123.0,42.4881,42.5079,42.4782,42.498,17123.0
2022-11-18 14:50:00,42.89,42.91,42.88,42.91,9890.0,42.498,42.5178,42.4881,42.5178,9890.0
2022-11-18 15:00:00,42.91,42.95,42.91,42.95,27798.0,42.5178,42.5575,42.5178,42.5575,27798.0
2022-11-18 15:10:00,42.96,42.96,42.93,42.94,8776.0,42.5674,42.5674,42.5376,42.5475,8776.0
2022-11-18 15:20:00,42.93,42.96,42.93,42.96,23310.0,42.5376,42.5674,42.5376,42.5674,23310.0
2022-11-18 15:30:00,42.96,42.98,42.95,42.98,29227.0,42.5674,42.5872,42.5575,42.5872,29227.0
2022-11-18 15:40:00,42.98,42.99,42.97,42.98,25544.0,42.5872,42.5971,42.5773,42.5872,25544.0
2022-11-18 15:50:00,42.98,43.0,42.93,42.94,332993.0,42.5872,42.607,42.5376,42.5475,332993.0
2022-11-21 09:30:00,42.7,42.7,42.59,42.62,124356.0,42.3097,42.3097,42.2007,42.2305,124356.0
2022-11-21 09:40:00,42.62,42.69,42.62,42.69,102840.0,42.2305,42.2998,42.2305,42.2998,102840.0
2022-11-21 09:50:00,42.69,42.72,42.68,42.71,69290.0,42.2998,42.3296,42.2899,42.3196,69290.0
2022-11-21 10:00:00,42.72,42.74,42.68,42.71,68262.0,42.3296,42.3494,42.2899,42.3196,68262.0
2022-11-21 10:10:00,42.7,42.72,42.66,42.71,66052.0,42.3097,42.3296,42.2701,42.3196,66052.0
2022-11-21 10:20:00,42.7,42.71,42.67,42.69,51599.0,42.3097,42.3196,42.28,42.2998,51599.0
2022-11-21 10:30:00,42.69,42.71,42.64,42.65,63527.0,42.2998,42.3196,42.2503,42.2602,63527.0
2022-11-21 10:40:00,42.65,42.66,42.6,42.61,91299.0,42.2602,42.2701,42.2106,42.2206,91299.0
2022-11-21 10:50:00,42.61,42.66,42.59,42.66,25647.0,42.2206,42.2701,42.2007,42.2701,25647.0
2022-11-21 11:00:00,42.65,42.68,42.65,42.67,30168.0,42.2602,42.2899,42.2602,42.28,30168.0
2022-11-21 11:10:00,42.67,42.68,42.65,42.66,14974.0,42.28,42.2899,42.2602,42.2701,14974.0
2022-11-21 11:20:00,42.66,42.68,42.63,42.64,28722.0,42.2701,42.2899,42.2404,42.2503,28722.0
2022-11-21 11:30:00,42.63,42.65,42.62,42.63,51554.0,42.2404,42.2602,42.2305,42.2404,51554.0
2022-11-21 11:40:00,42.63,42.64,42.61,42.62,11559.0,42.2404,42.2503,42.2206,42.2305,11559.0
2022-11-21 11:50:00,42.62,42.63,42.56,42.59,26855.0,42.2305,42.2404,42.171,42.2007,26855.0
2022-11-21 12:00:00,42.6,42.63,42.59,42.62,34459.0,42.2106,42.2404,42.2007,42.2305,34459.0
2022-11-21 12:10:00,42.62,42.63,42.6,42.61,56830.0,42.2305,42.2404,42.2106,42.2206,56830.0
2022-11-21 12:20:00,42.62,42.62,42.59,42.59,11032.0,42.2305,42.2305,42.2007,42.2007,11032.0
2022-11-21 12:30:00,42.59,42.64,42.59,42.63,24660.0,42.2007,42.2503,42.2007,42.2404,24660.0
2022-11-21 12:40:00,42.63,42.64,42.62,42.64,37228.0,42.2404,42.2503,42.2305,42.2503,37228.0
2022-11-21 12:50:00,42.64,42.64,42.62,42.64,6895.0,42.2503,42.2503,42.2305,42.2503,6895.0
2022-11-21 13:00:00,42.64,42.67,42.63,42.66,39760.0,42.2503,42.28,42.2404,42.2701,39760.0
2022-11-21 13:10:00,42.66,42.69,42.66,42.68,6382.0,42.2701,42.2998,42.2701,42.2899,6382.0
2022-11-21 13:20:00,42.68,42.68,42.67,42.68,8122.0,42.2899,42.2899,42.28,42.2899,8122.0
2022-11-21 13:30:00,42.68,42.7,42.66,42.69,3729.0,42.2899,42.3097,42.2701,42.2998,3729.0
2022-11-21 13:40:00,42.69,42.69,42.65,42.66,65062.0,42.2998,42.2998,42.2602,42.2701,65062.0
2022-11-21 13:50:00,42.66,42.67,42.65,42.66,7798.0,42.2701,42.28,42.2602,42.2701,7798.0
2022-11-21 14:00:00,42.65,42.68,42.65,42.66,9327.0,42.2602,42.2899,42.2602,42.2701,9327.0
2022-11-21 14:10:00,42.67,42.68,42.65,42.66,14471.0,42.28,42.2899,42.2602,42.2701,14471.0
2022-11-21 14:20:00,42.67,42.67,42.65,42.65,8265.0,42.28,42.28,42.2602,42.2602,8265.0
2022-11-21 14:30:00,42.66,42.67,42.65,42.66,6633.0,42.2701,42.28,42.2602,42.2701,6633.0
2022-11-21 14:40:00,42.66,42.67,42.65,42.66,9211.0,42.2701,42.28,42.2602,42.2701,9211.0
2022-11-21 14:50:00,42.67,42.68,42.66,42.67,12306.0,42.28,42.2899,42.2701,42.28,12306.0
2022-11-21 15:00:00,42.67,42.68,42.66,42.68,11721.0,42.28,42.2899,42.2701,42.2899,11721.0
2022-11-21 15:10:00,42.68,42.69,42.66,42.69,5605.0,42.2899,42.2998,42.2701,42.2998,5605.0
2022-11-21 15:20:00,42.69,42.69,42.64,42.65,19024.0,42.2998,42.2998,42.2503,42.2602,19024.0
2022-11-21 15:30:00,42.65,42.68,42.64,42.66,48527.0,42.2602,42.2899,42.2503,42.2701,48527.0
2022-11-21 15:40:00,42.66,42.67,42.65,42.66,15961.0,42.2701,42.28,42.2602,42.2701,15961.0
2022-11-21 15:50:00,42.66,42.68,42.64,42.64,325331.0,42.2701,42.2899,42.2503,42.2503,325331.0
2022-11-22 09:30:00,42.78,42.85,42.78,42.84,49032.0,42.389,42.4584,42.389,42.4485,49032.0
2022-11-22 09:40:00,42.84,42.85,42.79,42.84,22251.0,42.4485,42.4584,42.3989,42.4485,22251.0
2022-11-22 09:50:00,42.84,42.87,42.83,42.86,133442.0,42.4485,42.4782,42.4385,42.4683,133442.0
2022-11-22 10:00:00,42.86,42.9,42.85,42.89,30798.0,42.4683,42.5079,42.4584,42.498,30798.0
2022-11-22 10:10:00,42.89,42.92,42.88,42.88,48755.0,42.498,42.5277,42.4881,42.4881,48755.0
2022-11-22 10:20:00,42.89,42.91,42.87,42.9,22631.0,42.498,42.5178,42.4782,42.5079,22631.0
2022-11-22 10:30:00,42.9,42.93,42.87,42.88,35407.0,42.5079,42.5376,42.4782,42.4881,35407.0
2022-11-22 10:40:00,42.88,42.91,42.87,42.9,36649.0,42.4881,42.5178,42.4782,42.5079,36649.0
2022-11-22 10:50:00,42.9,42.92,42.9,42.92,32716.0,42.5079,42.5277,42.5079,42.5277,32716.0
2022-11-22 11:00:00,42.91,42.92,42.88,42.89,26782.0,42.5178,42.5277,42.4881,42.498,26782.0
2022-11-22 11:10:00,42.89,42.89,42.8,42.83,23423.0,42.498,42.498,42.4088,42.4385,23423.0
2022-11-22 11:20:00,42.83,42.84,42.81,42.83,5765.0,42.4385,42.4485,42.4187,42.4385,5765.0
2022-11-22 11:30:00,42.83,42.83,42.79,42.81,43712.0,42.4385,42.4385,42.3989,42.4187,43712.0
2022-11-22 11:40:00,42.81,42.82,42.81,42.82,10141.0,42.4187,42.4286,42.4187,42.4286,10141.0
2022-11-22 11:50:00,42.82,42.84,42.81,42.84,18901.0,42.4286,42.4485,42.4187,42.4485,18901.0
2022-11-22 12:00:00,42.84,42.85,42.83,42.84,16437.0,42.4485,42.4584,42.4385,42.4485,16437.0
2022-11-22 12:10:00,42.84,42.84,42.83,42.84,4155.0,42.4485,42.4485,42.4385,42.4485,4155.0
2022-11-22 12:20:00,42.84,42.86,42.82,42.84,218840.0,42.4485,42.4683,42.4286,42.4485,218840.0
2022-11-22 12:30:00,42.84,42.85,42.83,42.84,24108.0,42.4485,42.4584,42.4385,42.4485,24108.0
2022-11-22 12:40:00,42.84,42.86,42.84,42.85,17691.0,42.4485,42.4683,42.4485,42.4584,17691.0
2022-11-22 12:50:00,42.84,42.86,42.84,42.86,3787.0,42.4485,42.4683,42.4485,42.4683,3787.0
2022-11-22 13:00:00,42.86,42.87,42.84,42.87,18996.0,42.4683,42.4782,42.4485,42.4782,18996.0
2022-11-22 13:10:00,42.87,42.89,42.87,42.89,4232.0,42.4782,42.498,42.4782,42.498,4232.0
2022-11-22 13:20:00,42.89,42.89,42.88,42.89,3453.0,42.498,42.498,42.4881,42.498,3453.0
2022-11-22 13:30:00,42.89,42.9,42.87,42.88,14963.0,42.498,42.5079,42.4782,42.4881,14963.0
2022-11-22 13:40:00,42.88,42.88,42.87,42.88,3133.0,42.4881,42.4881,42.4782,42.4881,3133.0
2022-11-22 13:50:00,42.87,42.88,42.87,42.87,29590.0,42.4782,42.4881,42.4782,42.4782,29590.0
2022-11-22 14:00:00,42.87,42.88,42.85,42.86,12132.0,42.4782,42.4881,42.4584,42.4683,12132.0
2022-11-22 14:10:00,42.86,42.86,42.85,42.86,5722.0,42.4683,42.4683,42.4584,42.4683,5722.0
2022-11-22 14:20:00,42.86,42.87,42.85,42.87,7388.0,42.4683,42.4782,42.4584,42.4782,7388.0
2022-11-22 14:30:00,42.87,42.88,42.86,42.88,10534.0,42.4782,42.4881,42.4683,42.4881,10534.0
2022-11-22 14:40:00,42.88,42.88,42.86,42.87,16158.0,42.4881,42.4881,42.4683,42.4782,16158.0
2022-11-22 14:50:00,42.87,42.89,42.86,42.88,12945.0,42.4782,42.498,42.4683,42.4881,12945.0
2022-11-22 15:00:00,42.89,42.91,42.88,42.9,20949.0,42.498,42.5178,42.4881,42.5079,20949.0
2022-11-22 15:10:00,42.9,42.9,42.89,42.89,8645.0,42.5079,42.5079,42.498,42.498,8645.0
2022-11-22 15:20:00,42.9,42.9,42.88,42.89,31896.0,42.5079,42.5079,42.4881,42.498,31896.0
2022-11-22 15:30:00,42.89,42.89,42.88,42.89,19672.0,42.498,42.498,42.4881,42.498,19672.0
2022-11-22 15:40:00,42.89,42.89,42.86,42.86,39718.0,42.498,42.498,42.4683,42.4683,39718.0
2022-11-22 15:50:00,42.86,42.88,42.85,42.87,123012.0,42.4683,42.4881,42.4584,42.4782,123012.0
2022-11-23 09:30:00,42.83,42.83,42.74,42.78,301632.0,42.4385,42.4385,42.3494,42.389,301632.0
2022-11-23 09:40:00,42.78,42.8,42.73,42.8,26665.0,42.389,42.4088,42.3395,42.4088,26665.0
2022-11-23 09:50:00,42.78,42.84,42.78,42.8,600973.0,42.389,42.4485,42.389,42.4088,600973.0
2022-11-23 10:00:00,42.81,42.84,42.78,42.81,49762.0,42.4187,42.4485,42.389,42.4187,49762.0
2022-11-23 10:10:00,42.8,42.82,42.77,42.8,36683.0,42.4088,42.4286,42.3791,42.4088,36683.0
2022-11-23 10:20:00,42.8,42.81,42.78,42.81,39045.0,42.4088,42.4187,42.389,42.4187,39045.0
2022-11-23 10:30:00,42.81,42.83,42.8,42.82,20823.0,42.4187,42.4385,42.4088,42.4286,20823.0
2022-11-23 10:40:00,42.82,42.85,42.81,42.84,42223.0,42.4286,42.4584,42.4187,42.4485,42223.0
2022-11-23 10:50:00,42.84,42.85,42.83,42.84,26693.0,42.4485,42.4584,42.4385,42.4485,26693.0
2022-11-23 11:00:00,42.84,42.84,42.8,42.84,99415.0,42.4485,42.4485,42.4088,42.4485,99415.0
2022-11-23 11:10:00,42.83,42.85,42.82,42.83,35237.0,42.4385,42.4584,42.4286,42.4385,35237.0
2022-11-23 11:20:00,42.83,42.85,42.82,42.84,31866.0,42.4385,42.4584,42.4286,42.4485,31866.0
2022-11-23 11:30:00,42.84,42.84,42.83,42.84,30051.0,42.4485,42.4485,42.4385,42.4485,30051.0
2022-11-23 11:40:00,42.83,42.84,42.8,42.8,41674.0,42.4385,42.4485,42.4088,42.4088,41674.0
2022-11-23 11:50:00,42.8,42.81,42.74,42.77,41023.0,42.4088,42.4187,42.3494,42.3791,41023.0
2022-11-23 12:00:00,42.77,42.78,42.76,42.77,22753.0,42.3791,42.389,42.3692,42.3791,22753.0
2022-11-23 12:10:00,42.77,42.79,42.76,42.77,21384.0,42.3791,42.3989,42.3692,42.3791,21384.0
2022-11-23 12:20:00,42.77,42.78,42.77,42.78,5894.0,42.3791,42.389,42.3791,42.389,5894.0
2022-11-23 12:30:00,42.77,42.78,42.76,42.77,7842.0,42.3791,42.389,42.3692,42.3791,7842.0
2022-11-23 12:40:00,42.77,42.78,42.76,42.78,3057.0,42.3791,42.389,42.3692,42.389,3057.0
2022-11-23 12:50:00,42.77,42.77,42.72,42.73,8800.0,42.3791,42.3791,42.3296,42.3395,8800.0
2022-11-23 13:00:00,42.73,42.75,42.73,42.75,26183.0,42.3395,42.3593,42.3395,42.3593,26183.0
2022-11-23 13:10:00,42.75,42.76,42.74,42.76,47691.0,42.3593,42.3692,42.3494,42.3692,47691.0
2022-11-23 13:20:00,42.76,42.78,42.75,42.78,42448.0,42.3692,42.389,42.3593,42.389,42448.0
2022-11-23 13:30:00,42.78,42.81,42.78,42.8,17779.0,42.389,42.4187,42.389,42.4088,17779.0
2022-11-23 13:40:00,42.8,42.8,42.79,42.8,32821.0,42.4088,42.4088,42.3989,42.4088,32821.0
2022-11-23 13:50:00,42.79,42.8,42.78,42.79,16752.0,42.3989,42.4088,42.389,42.3989,16752.0
2022-11-23 14:00:00,42.79,42.9,42.76,42.86,143153.0,42.3989,42.5079,42.3692,42.4683,143153.0
2022-11-23 14:10:00,42.86,42.87,42.82,42.84,68758.0,42.4683,42.4782,42.4286,42.4485,68758.0
2022-11-23 14:20:00,42.85,42.9,42.84,42.87,24438.0,42.4584,42.5079,42.4485,42.4782,24438.0
2022-11-23 14:30:00,42.87,42.87,42.82,42.83,15776.0,42.4782,42.4782,42.4286,42.4385,15776.0
2022-11-23 14:40:00,42.82,42.88,42.81,42.87,20699.0,42.4286,42.4881,42.4187,42.4782,20699.0
2022-11-23 14:50:00,42.87,42.87,42.85,42.87,12182.0,42.4782,42.4782,42.4584,42.4782,12182.0
2022-11-23 15:00:00,42.86,42.87,42.84,42.86,6438.0,42.4683,42.4782,42.4485,42.4683,6438.0
2022-11-23 15:10:00,42.87,42.88,42.85,42.88,11263.0,42.4782,42.4881,42.4584,42.4881,11263.0
2022-11-23 15:20:00,42.88,42.88,42.85,42.87,12214.0,42.4881,42.4881,42.4584,42.4782,12214.0
2022-11-23 15:30:00,42.86,42.86,42.82,42.84,12279.0,42.4683,42.4683,42.4286,42.4485,12279.0
2022-11-23 15:40:00,42.84,42.85,42.82,42.83,49239.0,42.4485,42.4584,42.4286,42.4385,49239.0
2022-11-23 15:50:00,42.83,42.85,42.82,42.84,85360.0,42.4385,42.4584,42.4286,42.4485,85360.0
2022-11-25 09:30:00,43.32,43.32,43.17,43.26,380384.0,42.9241,42.9241,42.7754,42.8646,380384.0
2022-11-25 09:40:00,43.26,43.29,43.25,43.28,77596.0,42.8646,42.8943,42.8547,42.8844,77596.0
2022-11-25 09:50:00,43.29,43.31,43.28,43.28,88445.0,42.8943,42.9142,42.8844,42.8844,88445.0
2022-11-25 10:00:00,43.29,43.3,43.28,43.29,38208.0,42.8943,42.9043,42.8844,42.8943,38208.0
2022-11-25 10:10:00,43.3,43.3,43.27,43.27,71282.0,42.9043,42.9043,42.8745,42.8745,71282.0
2022-11-25 10:20:00,43.27,43.3,43.27,43.27,28236.0,42.8745,42.9043,42.8745,42.8745,28236.0
2022-11-25 10:30:00,43.28,43.29,43.26,43.27,19594.0,42.8844,42.8943,42.8646,42.8745,19594.0
2022-11-25 10:40:00,43.27,43.27,43.26,43.27,10500.0,42.8745,42.8745,42.8646,42.8745,10500.0
2022-11-25 10:50:00,43.27,43.28,43.26,43.28,15587.0,42.8745,42.8844,42.8646,42.8844,15587.0
2022-11-25 11:00:00,43.27,43.3,43.27,43.3,24581.0,42.8745,42.9043,42.8745,42.9043,24581.0
2022-11-25 11:10:00,43.3,43.3,43.27,43.3,170297.0,42.9043,42.9043,42.8745,42.9043,170297.0
2022-11-25 11:20:00,43.3,43.3,43.28,43.29,51955.0,42.9043,42.9043,42.8844,42.8943,51955.0
2022-11-25 11:30:00,43.29,43.3,43.27,43.3,52691.0,42.8943,42.9043,42.8745,42.9043,52691.0
2022-11-25 11:40:00,43.3,43.31,43.29,43.31,36051.0,42.9043,42.9142,42.8943,42.9142,36051.0
2022-11-25 11:50:00,43.3,43.31,43.3,43.31,38158.0,42.9043,42.9142,42.9043,42.9142,38158.0
2022-11-25 12:00:00,43.31,43.32,43.3,43.32,30964.0,42.9142,42.9241,42.9043,42.9241,30964.0
2022-11-25 12:10:00,43.32,43.35,43.31,43.34,40864.0,42.9241,42.9538,42.9142,42.9439,40864.0
2022-11-25 12:20:00,43.34,43.36,43.34,43.36,61745.0,42.9439,42.9637,42.9439,42.9637,61745.0
2022-11-25 12:30:00,43.36,43.36,43.33,43.33,41348.0,42.9637,42.9637,42.934,42.934,41348.0
2022-11-25 12:40:00,43.34,43.34,43.31,43.31,99349.0,42.9439,42.9439,42.9142,42.9142,99349.0
2022-11-25 12:50:00,43.32,43.32,43.28,43.3,197777.0,42.9241,42.9241,42.8844,42.9043,197777.0
2022-11-28 09:30:00,43.32,43.53,43.32,43.52,122025.0,42.9241,43.1321,42.9241,43.1222,122025.0
2022-11-28 09:40:00,43.52,43.52,43.47,43.5,41445.0,43.1222,43.1222,43.0727,43.1024,41445.0
2022-11-28 09:50:00,43.5,43.52,43.49,43.52,87061.0,43.1024,43.1222,43.0925,43.1222,87061.0
2022-11-28 10:00:00,43.52,43.52,43.49,43.5,30494.0,43.1222,43.1222,43.0925,43.1024,30494.0
2022-11-28 10:10:00,43.51,43.53,43.5,43.52,20213.0,43.1123,43.1321,43.1024,43.1222,20213.0
2022-11-28 10:20:00,43.53,43.53,43.46,43.48,36281.0,43.1321,43.1321,43.0628,43.0826,36281.0
2022-11-28 10:30:00,43.48,43.49,43.45,43.47,20353.0,43.0826,43.0925,43.0529,43.0727,20353.0
2022-11-28 10:40:00,43.47,43.49,43.46,43.47,118386.0,43.0727,43.0925,43.0628,43.0727,118386.0
2022-11-28 10:50:00,43.47,43.47,43.44,43.45,69801.0,43.0727,43.0727,43.043,43.0529,69801.0
2022-11-28 11:00:00,43.44,43.47,43.41,43.42,21822.0,43.043,43.0727,43.0132,43.0232,21822.0
2022-11-28 11:10:00,43.43,43.43,43.41,43.41,25377.0,43.0331,43.0331,43.0132,43.0132,25377.0
2022-11-28 11:20:00,43.4,43.41,43.35,43.35,65765.0,43.0033,43.0132,42.9538,42.9538,65765.0
2022-11-28 11:30:00,43.36,43.37,43.35,43.37,26385.0,42.9637,42.9736,42.9538,42.9736,26385.0
2022-11-28 11:40:00,43.37,43.39,43.36,43.38,12812.0,42.9736,42.9934,42.9637,42.9835,12812.0
2022-11-28 11:50:00,43.38,43.38,43.37,43.38,5041.0,42.9835,42.9835,42.9736,42.9835,5041.0
2022-11-28 12:00:00,43.37,43.39,43.31,43.33,28471.0,42.9736,42.9934,42.9142,42.934,28471.0
2022-11-28 12:10:00,43.33,43.35,43.32,43.34,9535.0,42.934,42.9538,42.9241,42.9439,9535.0
2022-11-28 12:20:00,43.35,43.36,43.34,43.34,14210.0,42.9538,42.9637,42.9439,42.9439,14210.0
2022-11-28 12:30:00,43.35,43.38,43.34,43.36,9756.0,42.9538,42.9835,42.9439,42.9637,9756.0
2022-11-28 12:40:00,43.36,43.36,43.34,43.34,5927.0,42.9637,42.9637,42.9439,42.9439,5927.0
2022-11-28 12:50:00,43.35,43.35,43.3,43.31,21017.0,42.9538,42.9538,42.9043,42.9142,21017.0
2022-11-28 13:00:00,43.3,43.32,43.3,43.3,5028.0,42.9043,42.9241,42.9043,42.9043,5028.0
2022-11-28 13:10:00,43.3,43.31,43.28,43.3,11461.0,42.9043,42.9142,42.8844,42.9043,11461.0
2022-11-28 13:20:00,43.3,43.31,43.27,43.28,9003.0,42.9043,42.9142,42.8745,42.8844,9003.0
2022-11-28 13:30:00,43.28,43.28,43.25,43.27,19590.0,42.8844,42.8844,42.8547,42.8745,19590.0
2022-11-28 13:40:00,43.28,43.29,43.24,43.26,9914.0,42.8844,42.8943,42.8448,42.8646,9914.0
2022-11-28 13:50:00,43.26,43.26,43.22,43.23,14921.0,42.8646,42.8646,42.825,42.8349,14921.0
2022-11-28 14:00:00,43.23,43.23,43.2,43.21,17687.0,42.8349,42.8349,42.8052,42.8151,17687.0
2022-11-28 14:10:00,43.21,43.21,43.2,43.21,4005.0,42.8151,42.8151,42.8052,42.8151,4005.0
2022-11-28 14:20:00,43.2,43.21,43.18,43.19,12188.0,42.8052,42.8151,42.7853,42.7953,12188.0
2022-11-28 14:30:00,43.19,43.2,43.17,43.2,13561.0,42.7953,42.8052,42.7754,42.8052,13561.0
2022-11-28 14:40:00,43.2,43.2,43.19,43.2,18080.0,42.8052,42.8052,42.7953,42.8052,18080.0
2022-11-28 14:50:00,43.2,43.2,43.18,43.19,14689.0,42.8052,42.8052,42.7853,42.7953,14689.0
2022-11-28 15:00:00,43.19,43.2,43.18,43.19,18405.0,42.7953,42.8052,42.7853,42.7953,18405.0
2022-11-28 15:10:00,43.18,43.19,43.17,43.17,55015.0,42.7853,42.7953,42.7754,42.7754,55015.0
2022-11-28 15:20:00,43.18,43.18,43.14,43.15,21185.0,42.7853,42.7853,42.7457,42.7556,21185.0
2022-11-28 15:30:00,43.15,43.15,43.14,43.15,60450.0,42.7556,42.7556,42.7457,42.7556,60450.0
2022-11-28 15:40:00,43.15,43.17,43.14,43.16,34463.0,42.7556,42.7754,42.7457,42.7655,34463.0
2022-11-28 15:50:00,43.17,43.19,43.17,43.19,137272.0,42.7754,42.7953,42.7754,42.7953,137272.0
2022-11-29 09:30:00,43.5,43.57,43.44,43.54,117469.0,43.1024,43.1718,43.043,43.1421,117469.0
2022-11-29 09:40:00,43.55,43.58,43.5,43.53,64398.0,43.152,43.1817,43.1024,43.1321,64398.0
2022-11-29 09:50:00,43.52,43.53,43.5,43.52,32941.0,43.1222,43.1321,43.1024,43.1222,32941.0
2022-11-29 10:00:00,43.52,43.57,43.52,43.56,44583.0,43.1222,43.1718,43.1222,43.1619,44583.0
2022-11-29 10:10:00,43.55,43.57,43.51,43.55,46832.0,43.152,43.1718,43.1123,43.152,46832.0
2022-11-29 10:20:00,43.55,43.61,43.54,43.59,38085.0,43.152,43.2114,43.1421,43.1916,38085.0
2022-11-29 10:30:00,43.59,43.6,43.57,43.59,65755.0,43.1916,43.2015,43.1718,43.1916,65755.0
2022-11-29 10:40:00,43.59,43.6,43.58,43.59,43193.0,43.1916,43.2015,43.1817,43.1916,43193.0
2022-11-29 10:50:00,43.59,43.6,43.56,43.58,61864.0,43.1916,43.2015,43.1619,43.1817,61864.0
2022-11-29 11:00:00,43.57,43.57,43.48,43.48,123959.0,43.1718,43.1718,43.0826,43.0826,123959.0
2022-11-29 11:10:00,43.48,43.5,43.47,43.47,34585.0,43.0826,43.1024,43.0727,43.0727,34585.0
2022-11-29 11:20:00,43.46,43.49,43.46,43.48,23364.0,43.0628,43.0925,43.0628,43.0826,23364.0
2022-11-29 11:30:00,43.48,43.52,43.47,43.52,16860.0,43.0826,43.1222,43.0727,43.1222,16860.0
2022-11-29 11:40:00,43.52,43.54,43.51,43.52,21600.0,43.1222,43.1421,43.1123,43.1222,21600.0
2022-11-29 11:50:00,43.52,43.53,43.49,43.52,16950.0,43.1222,43.1321,43.0925,43.1222,16950.0
2022-11-29 12:00:00,43.52,43.53,43.5,43.52,17898.0,43.1222,43.1321,43.1024,43.1222,17898.0
2022-11-29 12:10:00,43.52,43.53,43.51,43.52,8493.0,43.1222,43.1321,43.1123,43.1222,8493.0
2022-11-29 12:20:00,43.52,43.52,43.5,43.51,5938.0,43.1222,43.1222,43.1024,43.1123,5938.0
2022-11-29 12:30:00,43.51,43.55,43.5,43.54,14564.0,43.1123,43.152,43.1024,43.1421,14564.0
2022-11-29 12:40:00,43.54,43.54,43.52,43.53,5040.0,43.1421,43.1421,43.1222,43.1321,5040.0
2022-11-29 12:50:00,43.54,43.54,43.52,43.54,3049.0,43.1421,43.1421,43.1222,43.1421,3049.0
2022-11-29 13:00:00,43.54,43.54,43.52,43.52,21863.0,43.1421,43.1421,43.1222,43.1222,21863.0
2022-11-29 13:10:00,43.52,43.54,43.51,43.52,24054.0,43.1222,43.1421,43.1123,43.1222,24054.0
2022-11-29 13:20:00,43.52,43.53,43.5,43.51,23973.0,43.1222,43.1321,43.1024,43.1123,23973.0
2022-11-29 13:30:00,43.5,43.53,43.5,43.52,16735.0,43.1024,43.1321,43.1024,43.1222,16735.0
2022-11-29 13:40:00,43.53,43.54,43.52,43.54,12292.0,43.1321,43.1421,43.1222,43.1421,12292.0
2022-11-29 13:50:00,43.53,43.55,43.53,43.55,34429.0,43.1321,43.152,43.1321,43.152,34429.0
2022-11-29 14:00:00,43.55,43.58,43.54,43.58,36382.0,43.152,43.1817,43.1421,43.1817,36382.0
2022-11-29 14:10:00,43.58,43.58,43.57,43.58,6082.0,43.1817,43.1817,43.1718,43.1817,6082.0
2022-11-29 14:20:00,43.58,43.58,43.52,43.52,22160.0,43.1817,43.1817,43.1222,43.1222,22160.0
2022-11-29 14:30:00,43.52,43.53,43.5,43.51,19523.0,43.1222,43.1321,43.1024,43.1123,19523.0
2022-11-29 14:40:00,43.52,43.52,43.49,43.5,16305.0,43.1222,43.1222,43.0925,43.1024,16305.0
2022-11-29 14:50:00,43.51,43.52,43.5,43.52,10736.0,43.1123,43.1222,43.1024,43.1222,10736.0
2022-11-29 15:00:00,43.52,43.54,43.51,43.54,26304.0,43.1222,43.1421,43.1123,43.1421,26304.0
2022-11-29 15:10:00,43.53,43.54,43.53,43.54,14951.0,43.1321,43.1421,43.1321,43.1421,14951.0
2022-11-29 15:20:00,43.54,43.55,43.53,43.55,42570.0,43.1421,43.152,43.1321,43.152,42570.0
2022-11-29 15:30:00,43.55,43.58,43.54,43.55,50925.0,43.152,43.1817,43.1421,43.152,50925.0
2022-11-29 15:40:00,43.55,43.57,43.55,43.57,18985.0,43.152,43.1718,43.152,43.1718,18985.0
2022-11-29 15:50:00,43.57,43.57,43.55,43.57,93626.0,43.1718,43.1718,43.152,43.1718,93626.0
2022-11-30 09:30:00,44.2,44.21,43.96,43.97,175850.0,43.796,43.8059,43.5582,43.5681,175850.0
2022-11-30 09:40:00,43.97,44.03,43.95,43.97,254920.0,43.5681,43.6276,43.5483,43.5681,254920.0
2022-11-30 09:50:00,43.97,44.01,43.96,44.0,177756.0,43.5681,43.6078,43.5582,43.5979,177756.0
2022-11-30 10:00:00,44.0,44.0,43.87,43.9,350306.0,43.5979,43.5979,43.469,43.4988,350306.0
2022-11-30 10:10:00,43.9,43.9,43.78,43.79,540653.0,43.4988,43.4988,43.3799,43.3898,540653.0
2022-11-30 10:20:00,43.78,43.81,43.77,43.8,393828.0,43.3799,43.4096,43.37,43.3997,393828.0
2022-11-30 10:30:00,43.8,43.8,43.73,43.77,69829.0,43.3997,43.3997,43.3303,43.37,69829.0
2022-11-30 10:40:00,43.77,43.82,43.77,43.78,45210.0,43.37,43.4195,43.37,43.3799,45210.0
2022-11-30 10:50:00,43.77,43.79,43.76,43.77,45699.0,43.37,43.3898,43.36,43.37,45699.0
2022-11-30 11:00:00,43.77,43.8,43.76,43.8,48712.0,43.37,43.3997,43.36,43.3997,48712.0
2022-11-30 11:10:00,43.8,43.83,43.79,43.81,72895.0,43.3997,43.4294,43.3898,43.4096,72895.0
2022-11-30 11:20:00,43.81,43.83,43.8,43.8,42023.0,43.4096,43.4294,43.3997,43.3997,42023.0
2022-11-30 11:30:00,43.8,43.84,43.8,43.83,76350.0,43.3997,43.4393,43.3997,43.4294,76350.0
2022-11-30 11:40:00,43.82,43.83,43.81,43.83,48915.0,43.4195,43.4294,43.4096,43.4294,48915.0
2022-11-30 11:50:00,43.83,43.83,43.79,43.8,43098.0,43.4294,43.4294,43.3898,43.3997,43098.0
2022-11-30 12:00:00,43.8,43.8,43.76,43.77,58430.0,43.3997,43.3997,43.36,43.37,58430.0
2022-11-30 12:10:00,43.77,43.78,43.72,43.72,39083.0,43.37,43.3799,43.3204,43.3204,39083.0
2022-11-30 12:20:00,43.71,43.75,43.69,43.74,44567.0,43.3105,43.3501,43.2907,43.3402,44567.0
2022-11-30 12:30:00,43.73,43.74,43.67,43.69,77134.0,43.3303,43.3402,43.2709,43.2907,77134.0
2022-11-30 12:40:00,43.69,43.74,43.68,43.71,49180.0,43.2907,43.3402,43.2808,43.3105,49180.0
2022-11-30 12:50:00,43.72,43.72,43.7,43.71,41732.0,43.3204,43.3204,43.3006,43.3105,41732.0
2022-11-30 13:00:00,43.7,43.73,43.7,43.73,56879.0,43.3006,43.3303,43.3006,43.3303,56879.0
2022-11-30 13:10:00,43.72,43.73,43.71,43.71,42668.0,43.3204,43.3303,43.3105,43.3105,42668.0
2022-11-30 13:20:00,43.72,43.74,43.7,43.72,44163.0,43.3204,43.3402,43.3006,43.3204,44163.0
2022-11-30 13:30:00,43.72,43.97,43.68,43.94,143662.0,43.3204,43.5681,43.2808,43.5384,143662.0
2022-11-30 13:40:00,43.95,43.97,43.8,43.88,78604.0,43.5483,43.5681,43.3997,43.479,78604.0
2022-11-30 13:50:00,43.88,43.99,43.86,43.98,80681.0,43.479,43.5879,43.4591,43.578,80681.0
2022-11-30 14:00:00,43.99,44.07,43.99,44.02,223781.0,43.5879,43.6672,43.5879,43.6177,223781.0
2022-11-30 14:10:00,44.02,44.17,44.01,44.17,358857.0,43.6177,43.7663,43.6078,43.7663,358857.0
2022-11-30 14:20:00,44.18,44.21,44.11,44.16,179078.0,43.7762,43.8059,43.7068,43.7564,179078.0
2022-11-30 14:30:00,44.16,44.17,44.12,44.14,87628.0,43.7564,43.7663,43.7168,43.7366,87628.0
2022-11-30 14:40:00,44.14,44.16,44.11,44.15,70358.0,43.7366,43.7564,43.7068,43.7465,70358.0
2022-11-30 14:50:00,44.15,44.19,44.14,44.18,57062.0,43.7465,43.7861,43.7366,43.7762,57062.0
2022-11-30 15:00:00,44.18,44.21,44.17,44.21,114153.0,43.7762,43.8059,43.7663,43.8059,114153.0
2022-11-30 15:10:00,44.21,44.25,44.21,44.24,71629.0,43.8059,43.8456,43.8059,43.8357,71629.0
2022-11-30 15:20:00,44.23,44.26,44.23,44.26,110607.0,43.8258,43.8555,43.8258,43.8555,110607.0
2022-11-30 15:30:00,44.25,44.28,44.24,44.25,237060.0,43.8456,43.8753,43.8357,43.8456,237060.0
2022-11-30 15:40:00,44.25,44.26,44.23,44.23,167931.0,43.8456,43.8555,43.8258,43.8258,167931.0
2022-11-30 15:50:00,44.24,44.27,44.22,44.23,860805.0,43.8357,43.8654,43.8158,43.8258,860805.0
2022-12-01 09:30:00,44.43,44.47,44.29,44.3,102574.0,44.0239,44.0636,43.8852,43.8951,102574.0
2022-12-01 09:40:00,44.3,44.38,44.29,44.38,61785.0,43.8951,43.9744,43.8852,43.9744,61785.0
2022-12-01 09:50:00,44.38,44.42,44.37,44.4,101924.0,43.9744,44.014,43.9645,43.9942,101924.0
2022-12-01 10:00:00,44.41,44.45,44.35,44.36,149242.0,44.0041,44.0437,43.9447,43.9546,149242.0
2022-12-01 10:10:00,44.35,44.35,44.21,44.22,92816.0,43.9447,43.9447,43.8059,43.8158,92816.0
2022-12-01 10:20:00,44.23,44.24,44.19,44.21,63871.0,43.8258,43.8357,43.7861,43.8059,63871.0
2022-12-01 10:30:00,44.2,44.24,44.17,44.22,202170.0,43.796,43.8357,43.7663,43.8158,202170.0
2022-12-01 10:40:00,44.21,44.26,44.18,44.25,39724.0,43.8059,43.8555,43.7762,43.8456,39724.0
2022-12-01 10:50:00,44.25,44.28,44.22,44.27,66599.0,43.8456,43.8753,43.8158,43.8654,66599.0
2022-12-01 11:00:00,44.27,44.28,44.21,44.23,111626.0,43.8654,43.8753,43.8059,43.8258,111626.0
2022-12-01 11:10:00,44.24,44.24,44.19,44.21,67153.0,43.8357,43.8357,43.7861,43.8059,67153.0
2022-12-01 11:20:00,44.21,44.27,44.21,44.24,72122.0,43.8059,43.8654,43.8059,43.8357,72122.0
2022-12-01 11:30:00,44.24,44.29,44.24,44.27,52697.0,43.8357,43.8852,43.8357,43.8654,52697.0
2022-12-01 11:40:00,44.27,44.29,44.24,44.24,35913.0,43.8654,43.8852,43.8357,43.8357,35913.0
2022-12-01 11:50:00,44.24,44.26,44.22,44.23,31496.0,43.8357,43.8555,43.8158,43.8258,31496.0
2022-12-01 12:00:00,44.23,44.24,44.13,44.14,51650.0,43.8258,43.8357,43.7267,43.7366,51650.0
2022-12-01 12:10:00,44.14,44.18,44.13,44.15,34410.0,43.7366,43.7762,43.7267,43.7465,34410.0
2022-12-01 12:20:00,44.15,44.24,44.15,44.23,38830.0,43.7465,43.8357,43.7465,43.8258,38830.0
2022-12-01 12:30:00,44.24,44.27,44.23,44.24,31773.0,43.8357,43.8654,43.8258,43.8357,31773.0
2022-12-01 12:40:00,44.24,44.26,44.22,44.24,27668.0,43.8357,43.8555,43.8158,43.8357,27668.0
2022-12-01 12:50:00,44.24,44.26,44.23,44.25,32251.0,43.8357,43.8555,43.8258,43.8456,32251.0
2022-12-01 13:00:00,44.25,44.3,44.24,44.28,27676.0,43.8456,43.8951,43.8357,43.8753,27676.0
2022-12-01 13:10:00,44.28,44.28,44.19,44.2,47781.0,43.8753,43.8753,43.7861,43.796,47781.0
2022-12-01 13:20:00,44.2,44.21,44.19,44.19,34693.0,43.796,43.8059,43.7861,43.7861,34693.0
2022-12-01 13:30:00,44.19,44.22,44.18,44.2,31572.0,43.7861,43.8158,43.7762,43.796,31572.0
2022-12-01 13:40:00,44.21,44.24,44.21,44.22,19796.0,43.8059,43.8357,43.8059,43.8158,19796.0
2022-12-01 13:50:00,44.22,44.22,44.2,44.21,14675.0,43.8158,43.8158,43.796,43.8059,14675.0
2022-12-01 14:00:00,44.21,44.21,44.18,44.19,36417.0,43.8059,43.8059,43.7762,43.7861,36417.0
2022-12-01 14:10:00,44.19,44.24,44.19,44.23,36832.0,43.7861,43.8357,43.7861,43.8258,36832.0
2022-12-01 14:20:00,44.23,44.24,44.21,44.23,36106.0,43.8258,43.8357,43.8059,43.8258,36106.0
2022-12-01 14:30:00,44.23,44.23,44.21,44.23,19937.0,43.8258,43.8258,43.8059,43.8258,19937.0
2022-12-01 14:40:00,44.23,44.24,44.21,44.23,34559.0,43.8258,43.8357,43.8059,43.8258,34559.0
2022-12-01 14:50:00,44.23,44.25,44.22,44.23,30467.0,43.8258,43.8456,43.8158,43.8258,30467.0
2022-12-01 15:00:00,44.23,44.25,44.23,44.23,135352.0,43.8258,43.8456,43.8258,43.8258,135352.0
2022-12-01 15:10:00,44.23,44.24,44.2,44.21,54133.0,43.8258,43.8357,43.796,43.8059,54133.0
2022-12-01 15:20:00,44.21,44.22,44.2,44.22,80631.0,43.8059,43.8158,43.796,43.8158,80631.0
2022-12-01 15:30:00,44.22,44.27,44.22,44.27,83744.0,43.8158,43.8654,43.8158,43.8654,83744.0
2022-12-01 15:40:00,44.27,44.29,44.26,44.27,59304.0,43.8654,43.8852,43.8555,43.8654,59304.0
2022-12-01 15:50:00,44.28,44.3,44.25,44.25,310045.0,43.8753,43.8951,43.8456,43.8456,310045.0
2022-12-02 09:30:00,43.84,43.86,43.74,43.82,476549.0,43.4393,43.4591,43.3402,43.4195,476549.0
2022-12-02 09:40:00,43.81,43.85,43.77,43.8,84688.0,43.4096,43.4492,43.37,43.3997,84688.0
2022-12-02 09:50:00,43.81,43.86,43.8,43.84,80535.0,43.4096,43.4591,43.3997,43.4393,80535.0
2022-12-02 10:00:00,43.84,43.89,43.81,43.84,55392.0,43.4393,43.4889,43.4096,43.4393,55392.0
2022-12-02 10:10:00,43.84,43.89,43.82,43.83,28353.0,43.4393,43.4889,43.4195,43.4294,28353.0
2022-12-02 10:20:00,43.83,43.83,43.77,43.79,28056.0,43.4294,43.4294,43.37,43.3898,28056.0
2022-12-02 10:30:00,43.79,43.83,43.77,43.81,29309.0,43.3898,43.4294,43.37,43.4096,29309.0
2022-12-02 10:40:00,43.8,43.83,43.79,43.83,36326.0,43.3997,43.4294,43.3898,43.4294,36326.0
2022-12-02 10:50:00,43.84,43.85,43.79,43.8,31040.0,43.4393,43.4492,43.3898,43.3997,31040.0
2022-12-02 11:00:00,43.81,43.83,43.79,43.83,30090.0,43.4096,43.4294,43.3898,43.4294,30090.0
2022-12-02 11:10:00,43.83,43.84,43.8,43.83,44238.0,43.4294,43.4393,43.3997,43.4294,44238.0
2022-12-02 11:20:00,43.83,43.88,43.82,43.88,45562.0,43.4294,43.479,43.4195,43.479,45562.0
2022-12-02 11:30:00,43.88,43.93,43.87,43.92,33852.0,43.479,43.5285,43.469,43.5186,33852.0
2022-12-02 11:40:00,43.92,43.95,43.91,43.91,18735.0,43.5186,43.5483,43.5087,43.5087,18735.0
2022-12-02 11:50:00,43.91,43.95,43.88,43.92,25004.0,43.5087,43.5483,43.479,43.5186,25004.0
2022-12-02 12:00:00,43.91,43.94,43.9,43.93,26955.0,43.5087,43.5384,43.4988,43.5285,26955.0
2022-12-02 12:10:00,43.92,43.95,43.92,43.93,12935.0,43.5186,43.5483,43.5186,43.5285,12935.0
2022-12-02 12:20:00,43.92,43.94,43.89,43.91,12231.0,43.5186,43.5384,43.4889,43.5087,12231.0
2022-12-02 12:30:00,43.9,43.92,43.88,43.88,16503.0,43.4988,43.5186,43.479,43.479,16503.0
2022-12-02 12:40:00,43.88,43.91,43.87,43.91,12598.0,43.479,43.5087,43.469,43.5087,12598.0
2022-12-02 12:50:00,43.91,43.93,43.9,43.91,12713.0,43.5087,43.5285,43.4988,43.5087,12713.0
2022-12-02 13:00:00,43.91,43.93,43.9,43.91,11373.0,43.5087,43.5285,43.4988,43.5087,11373.0
2022-12-02 13:10:00,43.9,43.93,43.89,43.92,24760.0,43.4988,43.5285,43.4889,43.5186,24760.0
2022-12-02 13:20:00,43.92,43.94,43.92,43.94,8208.0,43.5186,43.5384,43.5186,43.5384,8208.0
2022-12-02 13:30:00,43.94,43.94,43.92,43.93,7548.0,43.5384,43.5384,43.5186,43.5285,7548.0
2022-12-02 13:40:00,43.92,43.95,43.92,43.94,12315.0,43.5186,43.5483,43.5186,43.5384,12315.0
2022-12-02 13:50:00,43.95,43.95,43.92,43.92,5466.0,43.5483,43.5483,43.5186,43.5186,5466.0
2022-12-02 14:00:00,43.93,43.93,43.9,43.91,6748.0,43.5285,43.5285,43.4988,43.5087,6748.0
2022-12-02 14:10:00,43.91,43.95,43.89,43.95,5589.0,43.5087,43.5483,43.4889,43.5483,5589.0
2022-12-02 14:20:00,43.95,43.97,43.94,43.96,9693.0,43.5483,43.5681,43.5384,43.5582,9693.0
2022-12-02 14:30:00,43.95,43.96,43.94,43.95,41894.0,43.5483,43.5582,43.5384,43.5483,41894.0
2022-12-02 14:40:00,43.95,43.97,43.94,43.97,30912.0,43.5483,43.5681,43.5384,43.5681,30912.0
2022-12-02 14:50:00,43.97,44.02,43.97,43.99,25639.0,43.5681,43.6177,43.5681,43.5879,25639.0
2022-12-02 15:00:00,44.0,44.03,43.99,44.02,58483.0,43.5979,43.6276,43.5879,43.6177,58483.0
2022-12-02 15:10:00,44.02,44.04,44.0,44.03,12434.0,43.6177,43.6375,43.5979,43.6276,12434.0
2022-12-02 15:20:00,44.04,44.04,44.02,44.02,83308.0,43.6375,43.6375,43.6177,43.6177,83308.0
2022-12-02 15:30:00,44.03,44.04,43.99,44.02,44589.0,43.6276,43.6375,43.5879,43.6177,44589.0
2022-12-02 15:40:00,44.02,44.03,44.0,44.01,20456.0,43.6177,43.6276,43.5979,43.6078,20456.0
2022-12-02 15:50:00,44.01,44.03,44.0,44.02,125924.0,43.6078,43.6276,43.5979,43.6177,125924.0
2022-12-05 09:30:00,43.55,43.63,43.54,43.59,203875.0,43.152,43.2312,43.1421,43.1916,203875.0
2022-12-05 09:40:00,43.59,43.64,43.56,43.58,100828.0,43.1916,43.2411,43.1619,43.1817,100828.0
2022-12-05 09:50:00,43.58,43.58,43.51,43.55,766397.0,43.1817,43.1817,43.1123,43.152,766397.0
2022-12-05 10:00:00,43.54,43.54,43.43,43.47,185031.0,43.1421,43.1421,43.0331,43.0727,185031.0
2022-12-05 10:10:00,43.47,43.5,43.45,43.46,56191.0,43.0727,43.1024,43.0529,43.0628,56191.0
2022-12-05 10:20:00,43.47,43.5,43.45,43.48,161571.0,43.0727,43.1024,43.0529,43.0826,161571.0
2022-12-05 10:30:00,43.47,43.51,43.46,43.5,46569.0,43.0727,43.1123,43.0628,43.1024,46569.0
2022-12-05 10:40:00,43.51,43.54,43.5,43.53,60675.0,43.1123,43.1421,43.1024,43.1321,60675.0
2022-12-05 10:50:00,43.52,43.55,43.51,43.54,35836.0,43.1222,43.152,43.1123,43.1421,35836.0
2022-12-05 11:00:00,43.54,43.55,43.51,43.52,29976.0,43.1421,43.152,43.1123,43.1222,29976.0
2022-12-05 11:10:00,43.52,43.55,43.49,43.51,63326.0,43.1222,43.152,43.0925,43.1123,63326.0
2022-12-05 11:20:00,43.51,43.51,43.48,43.5,36262.0,43.1123,43.1123,43.0826,43.1024,36262.0
2022-12-05 11:30:00,43.5,43.5,43.44,43.47,33820.0,43.1024,43.1024,43.043,43.0727,33820.0
2022-12-05 11:40:00,43.47,43.48,43.45,43.46,13682.0,43.0727,43.0826,43.0529,43.0628,13682.0
2022-12-05 11:50:00,43.46,43.49,43.42,43.42,29817.0,43.0628,43.0925,43.0232,43.0232,29817.0
2022-12-05 12:00:00,43.42,43.44,43.4,43.44,50569.0,43.0232,43.043,43.0033,43.043,50569.0
2022-12-05 12:10:00,43.43,43.45,43.41,43.45,23927.0,43.0331,43.0529,43.0132,43.0529,23927.0
2022-12-05 12:20:00,43.45,43.48,43.45,43.47,16912.0,43.0529,43.0826,43.0529,43.0727,16912.0
2022-12-05 12:30:00,43.46,43.47,43.41,43.42,37322.0,43.0628,43.0727,43.0132,43.0232,37322.0
2022-12-05 12:40:00,43.41,43.43,43.41,43.43,24871.0,43.0132,43.0331,43.0132,43.0331,24871.0
2022-12-05 12:50:00,43.43,43.43,43.39,43.4,17731.0,43.0331,43.0331,42.9934,43.0033,17731.0
2022-12-05 13:00:00,43.4,43.42,43.39,43.41,15939.0,43.0033,43.0232,42.9934,43.0132,15939.0
2022-12-05 13:10:00,43.41,43.43,43.41,43.41,7897.0,43.0132,43.0331,43.0132,43.0132,7897.0
2022-12-05 13:20:00,43.41,43.41,43.38,43.39,8931.0,43.0132,43.0132,42.9835,42.9934,8931.0
2022-12-05 13:30:00,43.39,43.43,43.38,43.42,18405.0,42.9934,43.0331,42.9835,43.0232,18405.0
2022-12-05 13:40:00,43.43,43.43,43.4,43.41,12926.0,43.0331,43.0331,43.0033,43.0132,12926.0
2022-12-05 13:50:00,43.41,43.41,43.36,43.37,13861.0,43.0132,43.0132,42.9637,42.9736,13861.0
2022-12-05 14:00:00,43.37,43.37,43.35,43.36,22239.0,42.9736,42.9736,42.9538,42.9637,22239.0
2022-12-05 14:10:00,43.36,43.38,43.35,43.37,11834.0,42.9637,42.9835,42.9538,42.9736,11834.0
2022-12-05 14:20:00,43.37,43.37,43.35,43.36,15549.0,42.9736,42.9736,42.9538,42.9637,15549.0
2022-12-05 14:30:00,43.37,43.37,43.34,43.36,8262.0,42.9736,42.9736,42.9439,42.9637,8262.0
2022-12-05 14:40:00,43.36,43.36,43.34,43.36,28732.0,42.9637,42.9637,42.9439,42.9637,28732.0
2022-12-05 14:50:00,43.37,43.4,43.36,43.4,29107.0,42.9736,43.0033,42.9637,43.0033,29107.0
2022-12-05 15:00:00,43.4,43.42,43.39,43.41,41484.0,43.0033,43.0232,42.9934,43.0132,41484.0
2022-12-05 15:10:00,43.41,43.43,43.41,43.41,17863.0,43.0132,43.0331,43.0132,43.0132,17863.0
2022-12-05 15:20:00,43.41,43.43,43.41,43.41,40675.0,43.0132,43.0331,43.0132,43.0132,40675.0
2022-12-05 15:30:00,43.41,43.44,43.41,43.44,18475.0,43.0132,43.043,43.0132,43.043,18475.0
2022-12-05 15:40:00,43.43,43.45,43.43,43.45,25036.0,43.0331,43.0529,43.0331,43.0529,25036.0
2022-12-05 15:50:00,43.45,43.48,43.44,43.46,127202.0,43.0529,43.0826,43.043,43.0628,127202.0
2022-12-06 09:30:00,43.39,43.4,43.31,43.37,69469.0,42.9934,43.0033,42.9142,42.9736,69469.0
2022-12-06 09:40:00,43.37,43.37,43.25,43.33,76264.0,42.9736,42.9736,42.8547,42.934,76264.0
2022-12-06 09:50:00,43.32,43.34,43.25,43.27,37708.0,42.9241,42.9439,42.8547,42.8745,37708.0
2022-12-06 10:00:00,43.27,43.28,43.18,43.21,27668.0,42.8745,42.8844,42.7853,42.8151,27668.0
2022-12-06 10:10:00,43.21,43.21,43.18,43.19,57841.0,42.8151,42.8151,42.7853,42.7953,57841.0
2022-12-06 10:20:00,43.2,43.23,43.17,43.18,119822.0,42.8052,42.8349,42.7754,42.7853,119822.0
2022-12-06 10:30:00,43.18,43.19,43.11,43.13,69138.0,42.7853,42.7953,42.716,42.7358,69138.0
2022-12-06 10:40:00,43.13,43.2,43.11,43.19,137556.0,42.7358,42.8052,42.716,42.7953,137556.0
2022-12-06 10:50:00,43.19,43.22,43.18,43.21,51616.0,42.7953,42.825,42.7853,42.8151,51616.0
2022-12-06 11:00:00,43.21,43.22,43.19,43.2,27475.0,42.8151,42.825,42.7953,42.8052,27475.0
2022-12-06 11:10:00,43.2,43.23,43.18,43.19,36530.0,42.8052,42.8349,42.7853,42.7953,36530.0
2022-12-06 11:20:00,43.19,43.22,43.18,43.22,30147.0,42.7953,42.825,42.7853,42.825,30147.0
2022-12-06 11:30:00,43.21,43.23,43.19,43.2,43178.0,42.8151,42.8349,42.7953,42.8052,43178.0
2022-12-06 11:40:00,43.2,43.2,43.18,43.19,53990.0,42.8052,42.8052,42.7853,42.7953,53990.0
2022-12-06 11:50:00,43.19,43.19,43.13,43.15,19676.0,42.7953,42.7953,42.7358,42.7556,19676.0
2022-12-06 12:00:00,43.15,43.19,43.14,43.18,30232.0,42.7556,42.7953,42.7457,42.7853,30232.0
2022-12-06 12:10:00,43.17,43.18,43.12,43.12,23165.0,42.7754,42.7853,42.7259,42.7259,23165.0
2022-12-06 12:20:00,43.13,43.16,43.12,43.13,38462.0,42.7358,42.7655,42.7259,42.7358,38462.0
2022-12-06 12:30:00,43.13,43.15,43.12,43.13,22813.0,42.7358,42.7556,42.7259,42.7358,22813.0
2022-12-06 12:40:00,43.13,43.14,43.12,43.14,26086.0,42.7358,42.7457,42.7259,42.7457,26086.0
2022-12-06 12:50:00,43.14,43.14,43.11,43.13,24215.0,42.7457,42.7457,42.716,42.7358,24215.0
2022-12-06 13:00:00,43.13,43.13,43.07,43.08,26056.0,42.7358,42.7358,42.6764,42.6863,26056.0
2022-12-06 13:10:00,43.08,43.1,43.07,43.09,25337.0,42.6863,42.7061,42.6764,42.6962,25337.0
2022-12-06 13:20:00,43.09,43.1,43.06,43.07,86035.0,42.6962,42.7061,42.6664,42.6764,86035.0
2022-12-06 13:30:00,43.07,43.1,43.06,43.09,26917.0,42.6764,42.7061,42.6664,42.6962,26917.0
2022-12-06 13:40:00,43.09,43.12,43.09,43.12,42744.0,42.6962,42.7259,42.6962,42.7259,42744.0
2022-12-06 13:50:00,43.12,43.12,43.09,43.12,36990.0,42.7259,42.7259,42.6962,42.7259,36990.0
2022-12-06 14:00:00,43.12,43.12,43.08,43.09,37417.0,42.7259,42.7259,42.6863,42.6962,37417.0
2022-12-06 14:10:00,43.09,43.09,43.07,43.09,43423.0,42.6962,42.6962,42.6764,42.6962,43423.0
2022-12-06 14:20:00,43.09,43.09,43.07,43.08,50243.0,42.6962,42.6962,42.6764,42.6863,50243.0
2022-12-06 14:30:00,43.08,43.08,43.06,43.08,18036.0,42.6863,42.6863,42.6664,42.6863,18036.0
2022-12-06 14:40:00,43.08,43.11,43.08,43.11,29546.0,42.6863,42.716,42.6863,42.716,29546.0
2022-12-06 14:50:00,43.11,43.13,43.09,43.12,21710.0,42.716,42.7358,42.6962,42.7259,21710.0
2022-12-06 15:00:00,43.13,43.16,43.12,43.15,23042.0,42.7358,42.7655,42.7259,42.7556,23042.0
2022-12-06 15:10:00,43.15,43.15,43.09,43.09,59381.0,42.7556,42.7556,42.6962,42.6962,59381.0
2022-12-06 15:20:00,43.09,43.12,43.08,43.1,58847.0,42.6962,42.7259,42.6863,42.7061,58847.0
2022-12-06 15:30:00,43.1,43.14,43.1,43.14,83583.0,42.7061,42.7457,42.7061,42.7457,83583.0
2022-12-06 15:40:00,43.14,43.16,43.12,43.15,96177.0,42.7457,42.7655,42.7259,42.7556,96177.0
2022-12-06 15:50:00,43.16,43.16,43.14,43.14,181426.0,42.7655,42.7655,42.7457,42.7457,181426.0
2022-12-07 09:30:00,43.23,43.31,43.18,43.28,74406.0,42.8349,42.9142,42.7853,42.8844,74406.0
2022-12-07 09:40:00,43.28,43.3,43.22,43.23,72805.0,42.8844,42.9043,42.825,42.8349,72805.0
2022-12-07 09:50:00,43.23,43.24,43.19,43.22,35477.0,42.8349,42.8448,42.7953,42.825,35477.0
2022-12-07 10:00:00,43.21,43.28,43.18,43.26,51094.0,42.8151,42.8844,42.7853,42.8646,51094.0
2022-12-07 10:10:00,43.26,43.27,43.18,43.25,125846.0,42.8646,42.8745,42.7853,42.8547,125846.0
2022-12-07 10:20:00,43.25,43.29,43.21,43.29,46069.0,42.8547,42.8943,42.8151,42.8943,46069.0
2022-12-07 10:30:00,43.29,43.29,43.19,43.19,26020.0,42.8943,42.8943,42.7953,42.7953,26020.0
2022-12-07 10:40:00,43.19,43.26,43.19,43.26,31708.0,42.7953,42.8646,42.7953,42.8646,31708.0
2022-12-07 10:50:00,43.27,43.3,43.27,43.29,42765.0,42.8745,42.9043,42.8745,42.8943,42765.0
2022-12-07 11:00:00,43.29,43.31,43.26,43.27,36338.0,42.8943,42.9142,42.8646,42.8745,36338.0
2022-12-07 11:10:00,43.26,43.27,43.2,43.22,35687.0,42.8646,42.8745,42.8052,42.825,35687.0
2022-12-07 11:20:00,43.21,43.21,43.15,43.16,49019.0,42.8151,42.8151,42.7556,42.7655,49019.0
2022-12-07 11:30:00,43.16,43.18,43.13,43.17,42173.0,42.7655,42.7853,42.7358,42.7754,42173.0
2022-12-07 11:40:00,43.16,43.19,43.15,43.16,25881.0,42.7655,42.7953,42.7556,42.7655,25881.0
2022-12-07 11:50:00,43.16,43.23,43.15,43.22,72794.0,42.7655,42.8349,42.7556,42.825,72794.0
2022-12-07 12:00:00,43.22,43.24,43.18,43.21,17888.0,42.825,42.8448,42.7853,42.8151,17888.0
2022-12-07 12:10:00,43.22,43.25,43.19,43.23,49557.0,42.825,42.8547,42.7953,42.8349,49557.0
2022-12-07 12:20:00,43.24,43.25,43.2,43.21,31777.0,42.8448,42.8547,42.8052,42.8151,31777.0
2022-12-07 12:30:00,43.21,43.22,43.18,43.2,19664.0,42.8151,42.825,42.7853,42.8052,19664.0
2022-12-07 12:40:00,43.2,43.25,43.2,43.23,56708.0,42.8052,42.8547,42.8052,42.8349,56708.0
2022-12-07 12:50:00,43.23,43.24,43.21,43.22,35367.0,42.8349,42.8448,42.8151,42.825,35367.0
2022-12-07 13:00:00,43.22,43.24,43.21,43.24,24079.0,42.825,42.8448,42.8151,42.8448,24079.0
2022-12-07 13:10:00,43.24,43.3,43.22,43.3,40189.0,42.8448,42.9043,42.825,42.9043,40189.0
2022-12-07 13:20:00,43.29,43.29,43.27,43.29,31753.0,42.8943,42.8943,42.8745,42.8943,31753.0
2022-12-07 13:30:00,43.29,43.29,43.25,43.27,75876.0,42.8943,42.8943,42.8547,42.8745,75876.0
2022-12-07 13:40:00,43.27,43.29,43.27,43.29,9605.0,42.8745,42.8943,42.8745,42.8943,9605.0
2022-12-07 13:50:00,43.29,43.29,43.24,43.25,27210.0,42.8943,42.8943,42.8448,42.8547,27210.0
2022-12-07 14:00:00,43.25,43.26,43.21,43.24,18927.0,42.8547,42.8646,42.8151,42.8448,18927.0
2022-12-07 14:10:00,43.23,43.27,43.23,43.26,11692.0,42.8349,42.8745,42.8349,42.8646,11692.0
2022-12-07 14:20:00,43.25,43.28,43.24,43.27,38849.0,42.8547,42.8844,42.8448,42.8745,38849.0
2022-12-07 14:30:00,43.26,43.28,43.25,43.27,14620.0,42.8646,42.8844,42.8547,42.8745,14620.0
2022-12-07 14:40:00,43.28,43.28,43.26,43.27,38866.0,42.8844,42.8844,42.8646,42.8745,38866.0
2022-12-07 14:50:00,43.27,43.28,43.24,43.25,15152.0,42.8745,42.8844,42.8448,42.8547,15152.0
2022-12-07 15:00:00,43.26,43.29,43.22,43.23,12826.0,42.8646,42.8943,42.825,42.8349,12826.0
2022-12-07 15:10:00,43.23,43.25,43.22,43.23,17269.0,42.8349,42.8547,42.825,42.8349,17269.0
2022-12-07 15:20:00,43.23,43.24,43.22,43.24,78418.0,42.8349,42.8448,42.825,42.8448,78418.0
2022-12-07 15:30:00,43.25,43.26,43.23,43.24,40937.0,42.8547,42.8646,42.8349,42.8448,40937.0
2022-12-07 15:40:00,43.25,43.25,43.23,43.25,37923.0,42.8547,42.8547,42.8349,42.8547,37923.0
2022-12-07 15:50:00,43.25,43.25,43.22,43.23,179804.0,42.8547,42.8547,42.825,42.8349,179804.0
2022-12-08 09:30:00,43.26,43.39,43.26,43.29,85163.0,42.8646,42.9934,42.8646,42.8943,85163.0
2022-12-08 09:40:00,43.29,43.36,43.26,43.36,73142.0,42.8943,42.9637,42.8646,42.9637,73142.0
2022-12-08 09:50:00,43.37,43.46,43.36,43.45,79901.0,42.9736,43.0628,42.9637,43.0529,79901.0
2022-12-08 10:00:00,43.45,43.51,43.45,43.5,82230.0,43.0529,43.1123,43.0529,43.1024,82230.0
2022-12-08 10:10:00,43.5,43.51,43.45,43.46,62869.0,43.1024,43.1123,43.0529,43.0628,62869.0
2022-12-08 10:20:00,43.46,43.5,43.45,43.5,48263.0,43.0628,43.1024,43.0529,43.1024,48263.0
2022-12-08 10:30:00,43.5,43.51,43.48,43.49,63411.0,43.1024,43.1123,43.0826,43.0925,63411.0
2022-12-08 10:40:00,43.49,43.5,43.46,43.47,42443.0,43.0925,43.1024,43.0628,43.0727,42443.0
2022-12-08 10:50:00,43.47,43.49,43.46,43.47,20440.0,43.0727,43.0925,43.0628,43.0727,20440.0
2022-12-08 11:00:00,43.47,43.47,43.4,43.4,19331.0,43.0727,43.0727,43.0033,43.0033,19331.0
2022-12-08 11:10:00,43.4,43.42,43.37,43.39,15857.0,43.0033,43.0232,42.9736,42.9934,15857.0
2022-12-08 11:20:00,43.39,43.41,43.38,43.4,7437.0,42.9934,43.0132,42.9835,43.0033,7437.0
2022-12-08 11:30:00,43.4,43.41,43.38,43.4,14408.0,43.0033,43.0132,42.9835,43.0033,14408.0
2022-12-08 11:40:00,43.4,43.41,43.39,43.41,6665.0,43.0033,43.0132,42.9934,43.0132,6665.0
2022-12-08 11:50:00,43.41,43.41,43.39,43.4,6592.0,43.0132,43.0132,42.9934,43.0033,6592.0
2022-12-08 12:00:00,43.39,43.41,43.37,43.4,6179.0,42.9934,43.0132,42.9736,43.0033,6179.0
2022-12-08 12:10:00,43.4,43.41,43.38,43.38,5581.0,43.0033,43.0132,42.9835,42.9835,5581.0
2022-12-08 12:20:00,43.38,43.39,43.37,43.39,13581.0,42.9835,42.9934,42.9736,42.9934,13581.0
2022-12-08 12:30:00,43.38,43.4,43.37,43.38,14814.0,42.9835,43.0033,42.9736,42.9835,14814.0
2022-12-08 12:40:00,43.38,43.38,43.36,43.38,12603.0,42.9835,42.9835,42.9637,42.9835,12603.0
2022-12-08 12:50:00,43.38,43.39,43.38,43.39,9567.0,42.9835,42.9934,42.9835,42.9934,9567.0
2022-12-08 13:00:00,43.39,43.4,43.39,43.4,6379.0,42.9934,43.0033,42.9934,43.0033,6379.0
2022-12-08 13:10:00,43.4,43.4,43.37,43.38,5036.0,43.0033,43.0033,42.9736,42.9835,5036.0
2022-12-08 13:20:00,43.38,43.41,43.37,43.41,9806.0,42.9835,43.0132,42.9736,43.0132,9806.0
2022-12-08 13:30:00,43.41,43.44,43.41,43.44,11880.0,43.0132,43.043,43.0132,43.043,11880.0
2022-12-08 13:40:00,43.45,43.46,43.44,43.46,17635.0,43.0529,43.0628,43.043,43.0628,17635.0
2022-12-08 13:50:00,43.45,43.46,43.41,43.43,30995.0,43.0529,43.0628,43.0132,43.0331,30995.0
2022-12-08 14:00:00,43.42,43.42,43.35,43.36,25336.0,43.0232,43.0232,42.9538,42.9637,25336.0
2022-12-08 14:10:00,43.37,43.38,43.34,43.37,9193.0,42.9736,42.9835,42.9439,42.9736,9193.0
2022-12-08 14:20:00,43.37,43.39,43.36,43.36,23603.0,42.9736,42.9934,42.9637,42.9637,23603.0
2022-12-08 14:30:00,43.36,43.36,43.34,43.36,13990.0,42.9637,42.9637,42.9439,42.9637,13990.0
2022-12-08 14:40:00,43.36,43.38,43.35,43.37,41849.0,42.9637,42.9835,42.9538,42.9736,41849.0
2022-12-08 14:50:00,43.38,43.39,43.36,43.37,14952.0,42.9835,42.9934,42.9637,42.9736,14952.0
2022-12-08 15:00:00,43.37,43.37,43.34,43.37,14741.0,42.9736,42.9736,42.9439,42.9736,14741.0
2022-12-08 15:10:00,43.37,43.37,43.32,43.34,95679.0,42.9736,42.9736,42.9241,42.9439,95679.0
2022-12-08 15:20:00,43.34,43.35,43.31,43.34,65886.0,42.9439,42.9538,42.9142,42.9439,65886.0
2022-12-08 15:30:00,43.34,43.35,43.32,43.33,42955.0,42.9439,42.9538,42.9241,42.934,42955.0
2022-12-08 15:40:00,43.33,43.34,43.31,43.33,42955.0,42.934,42.9439,42.9142,42.934,42955.0
2022-12-08 15:50:00,43.33,43.41,43.32,43.41,207821.0,42.934,43.0132,42.9241,43.0132,207821.0
2022-12-09 09:30:00,43.01,43.01,42.87,42.95,78933.0,42.6169,42.6169,42.4782,42.5575,78933.0
2022-12-09 09:40:00,42.95,42.99,42.93,42.96,48221.0,42.5575,42.5971,42.5376,42.5674,48221.0
2022-12-09 09:50:00,42.95,42.96,42.93,42.95,37414.0,42.5575,42.5674,42.5376,42.5575,37414.0
2022-12-09 10:00:00,42.95,42.99,42.9,42.93,107617.0,42.5575,42.5971,42.5079,42.5376,107617.0
2022-12-09 10:10:00,42.94,42.95,42.9,42.9,27956.0,42.5475,42.5575,42.5079,42.5079,27956.0
2022-12-09 10:20:00,42.91,42.92,42.85,42.86,27991.0,42.5178,42.5277,42.4584,42.4683,27991.0
2022-12-09 10:30:00,42.87,42.91,42.82,42.88,39539.0,42.4782,42.5178,42.4286,42.4881,39539.0
2022-12-09 10:40:00,42.88,42.89,42.84,42.84,246081.0,42.4881,42.498,42.4485,42.4485,246081.0
2022-12-09 10:50:00,42.84,42.88,42.84,42.87,31209.0,42.4485,42.4881,42.4485,42.4782,31209.0
2022-12-09 11:00:00,42.87,42.9,42.86,42.86,29309.0,42.4782,42.5079,42.4683,42.4683,29309.0
2022-12-09 11:10:00,42.86,42.89,42.85,42.87,39708.0,42.4683,42.498,42.4584,42.4782,39708.0
2022-12-09 11:20:00,42.87,42.88,42.86,42.88,21592.0,42.4782,42.4881,42.4683,42.4881,21592.0
2022-12-09 11:30:00,42.88,42.91,42.87,42.87,19908.0,42.4881,42.5178,42.4782,42.4782,19908.0
2022-12-09 11:40:00,42.87,42.92,42.86,42.92,23918.0,42.4782,42.5277,42.4683,42.5277,23918.0
2022-12-09 11:50:00,42.92,42.94,42.92,42.94,14533.0,42.5277,42.5475,42.5277,42.5475,14533.0
2022-12-09 12:00:00,42.93,42.94,42.91,42.92,9951.0,42.5376,42.5475,42.5178,42.5277,9951.0
2022-12-09 12:10:00,42.92,42.93,42.89,42.91,20295.0,42.5277,42.5376,42.498,42.5178,20295.0
2022-12-09 12:20:00,42.91,42.91,42.88,42.88,21308.0,42.5178,42.5178,42.4881,42.4881,21308.0
2022-12-09 12:30:00,42.89,42.91,42.88,42.9,10841.0,42.498,42.5178,42.4881,42.5079,10841.0
2022-12-09 12:40:00,42.9,42.9,42.87,42.88,19733.0,42.5079,42.5079,42.4782,42.4881,19733.0
2022-12-09 12:50:00,42.88,42.9,42.88,42.9,16573.0,42.4881,42.5079,42.4881,42.5079,16573.0
2022-12-09 13:00:00,42.89,42.89,42.86,42.87,80169.0,42.498,42.498,42.4683,42.4782,80169.0
2022-12-09 13:10:00,42.87,42.88,42.85,42.86,65665.0,42.4782,42.4881,42.4584,42.4683,65665.0
2022-12-09 13:20:00,42.86,42.87,42.84,42.85,22093.0,42.4683,42.4782,42.4485,42.4584,22093.0
2022-12-09 13:30:00,42.85,42.87,42.85,42.87,13021.0,42.4584,42.4782,42.4584,42.4782,13021.0
2022-12-09 13:40:00,42.87,42.88,42.86,42.87,8168.0,42.4782,42.4881,42.4683,42.4782,8168.0
2022-12-09 13:50:00,42.88,42.89,42.87,42.88,9326.0,42.4881,42.498,42.4782,42.4881,9326.0
2022-12-09 14:00:00,42.87,42.88,42.85,42.86,22239.0,42.4782,42.4881,42.4584,42.4683,22239.0
2022-12-09 14:10:00,42.86,42.89,42.84,42.88,23200.0,42.4683,42.498,42.4485,42.4881,23200.0
2022-12-09 14:20:00,42.89,42.93,42.88,42.93,27980.0,42.498,42.5376,42.4881,42.5376,27980.0
2022-12-09 14:30:00,42.93,42.93,42.9,42.91,46903.0,42.5376,42.5376,42.5079,42.5178,46903.0
2022-12-09 14:40:00,42.91,42.92,42.89,42.91,74919.0,42.5178,42.5277,42.498,42.5178,74919.0
2022-12-09 14:50:00,42.91,42.92,42.9,42.91,36379.0,42.5178,42.5277,42.5079,42.5178,36379.0
2022-12-09 15:00:00,42.91,42.92,42.89,42.9,40212.0,42.5178,42.5277,42.498,42.5079,40212.0
2022-12-09 15:10:00,42.9,42.92,42.88,42.91,79762.0,42.5079,42.5277,42.4881,42.5178,79762.0
2022-12-09 15:20:00,42.91,42.91,42.88,42.89,18961.0,42.5178,42.5178,42.4881,42.498,18961.0
2022-12-09 15:30:00,42.89,42.9,42.87,42.87,61280.0,42.498,42.5079,42.4782,42.4782,61280.0
2022-12-09 15:40:00,42.87,42.88,42.84,42.84,46024.0,42.4782,42.4881,42.4485,42.4485,46024.0
2022-12-09 15:50:00,42.84,42.84,42.78,42.78,143145.0,42.4485,42.4485,42.389,42.389,143145.0
2022-12-12 09:30:00,42.88,42.88,42.77,42.78,45334.0,42.4881,42.4881,42.3791,42.389,45334.0
2022-12-12 09:40:00,42.77,42.79,42.72,42.75,133655.0,42.3791,42.3989,42.3296,42.3593,133655.0
2022-12-12 09:50:00,42.76,42.76,42.72,42.75,50876.0,42.3692,42.3692,42.3296,42.3593,50876.0
2022-12-12 10:00:00,42.75,42.76,42.74,42.75,40365.0,42.3593,42.3692,42.3494,42.3593,40365.0
2022-12-12 10:10:00,42.75,42.79,42.74,42.75,100474.0,42.3593,42.3989,42.3494,42.3593,100474.0
2022-12-12 10:20:00,42.75,42.77,42.75,42.75,81619.0,42.3593,42.3791,42.3593,42.3593,81619.0
2022-12-12 10:30:00,42.75,42.76,42.74,42.74,37950.0,42.3593,42.3692,42.3494,42.3494,37950.0
2022-12-12 10:40:00,42.74,42.77,42.74,42.75,26785.0,42.3494,42.3791,42.3494,42.3593,26785.0
2022-12-12 10:50:00,42.75,42.75,42.73,42.74,35727.0,42.3593,42.3593,42.3395,42.3494,35727.0
2022-12-12 11:00:00,42.74,42.77,42.72,42.76,33192.0,42.3494,42.3791,42.3296,42.3692,33192.0
2022-12-12 11:10:00,42.76,42.76,42.72,42.73,38190.0,42.3692,42.3692,42.3296,42.3395,38190.0
2022-12-12 11:20:00,42.73,42.75,42.72,42.72,15244.0,42.3395,42.3593,42.3296,42.3296,15244.0
2022-12-12 11:30:00,42.72,42.75,42.71,42.74,65226.0,42.3296,42.3593,42.3196,42.3494,65226.0
2022-12-12 11:40:00,42.74,42.77,42.73,42.77,10312.0,42.3494,42.3791,42.3395,42.3791,10312.0
2022-12-12 11:50:00,42.77,42.78,42.75,42.75,17147.0,42.3791,42.389,42.3593,42.3593,17147.0
2022-12-12 12:00:00,42.76,42.79,42.75,42.77,29931.0,42.3692,42.3989,42.3593,42.3791,29931.0
2022-12-12 12:10:00,42.77,42.79,42.77,42.79,14379.0,42.3791,42.3989,42.3791,42.3989,14379.0
2022-12-12 12:20:00,42.79,42.79,42.76,42.77,14041.0,42.3989,42.3989,42.3692,42.3791,14041.0
2022-12-12 12:30:00,42.78,42.79,42.77,42.79,10696.0,42.389,42.3989,42.3791,42.3989,10696.0
2022-12-12 12:40:00,42.79,42.8,42.77,42.79,16814.0,42.3989,42.4088,42.3791,42.3989,16814.0
2022-12-12 12:50:00,42.79,42.8,42.78,42.79,18295.0,42.3989,42.4088,42.389,42.3989,18295.0
2022-12-12 13:00:00,42.8,42.81,42.77,42.78,29283.0,42.4088,42.4187,42.3791,42.389,29283.0
2022-12-12 13:10:00,42.78,42.78,42.76,42.77,10648.0,42.389,42.389,42.3692,42.3791,10648.0
2022-12-12 13:20:00,42.78,42.78,42.77,42.77,7714.0,42.389,42.389,42.3791,42.3791,7714.0
2022-12-12 13:30:00,42.77,42.79,42.77,42.78,12087.0,42.3791,42.3989,42.3791,42.389,12087.0
2022-12-12 13:40:00,42.78,42.8,42.77,42.79,12201.0,42.389,42.4088,42.3791,42.3989,12201.0
2022-12-12 13:50:00,42.8,42.8,42.78,42.79,3181.0,42.4088,42.4088,42.389,42.3989,3181.0
2022-12-12 14:00:00,42.79,42.79,42.76,42.76,7428.0,42.3989,42.3989,42.3692,42.3692,7428.0
2022-12-12 14:10:00,42.77,42.78,42.76,42.77,4290.0,42.3791,42.389,42.3692,42.3791,4290.0
2022-12-12 14:20:00,42.77,42.79,42.77,42.79,20785.0,42.3791,42.3989,42.3791,42.3989,20785.0
2022-12-12 14:30:00,42.78,42.79,42.76,42.79,33581.0,42.389,42.3989,42.3692,42.3989,33581.0
2022-12-12 14:40:00,42.8,42.82,42.79,42.81,11348.0,42.4088,42.4286,42.3989,42.4187,11348.0
2022-12-12 14:50:00,42.8,42.84,42.8,42.83,24483.0,42.4088,42.4485,42.4088,42.4385,24483.0
2022-12-12 15:00:00,42.83,42.85,42.82,42.85,64697.0,42.4385,42.4584,42.4286,42.4584,64697.0
2022-12-12 15:10:00,42.84,42.86,42.84,42.84,25308.0,42.4485,42.4683,42.4485,42.4485,25308.0
2022-12-12 15:20:00,42.84,42.89,42.84,42.88,36081.0,42.4485,42.498,42.4485,42.4881,36081.0
2022-12-12 15:30:00,42.88,42.89,42.87,42.89,46246.0,42.4881,42.498,42.4782,42.498,46246.0
2022-12-12 15:40:00,42.89,42.9,42.87,42.87,30038.0,42.498,42.5079,42.4782,42.4782,30038.0
2022-12-12 15:50:00,42.87,42.95,42.86,42.94,496423.0,42.4782,42.5575,42.4683,42.5475,496423.0
2022-12-13 09:30:00,43.53,43.64,43.3,43.32,192327.0,43.1321,43.2411,42.9043,42.9241,192327.0
2022-12-13 09:40:00,43.32,43.52,43.31,43.48,302237.0,42.9241,43.1222,42.9142,43.0826,302237.0
2022-12-13 09:50:00,43.47,43.57,43.45,43.54,233621.0,43.0727,43.1718,43.0529,43.1421,233621.0
2022-12-13 10:00:00,43.54,43.55,43.41,43.43,167685.0,43.1421,43.152,43.0132,43.0331,167685.0
2022-12-13 10:10:00,43.43,43.47,43.39,43.41,159974.0,43.0331,43.0727,42.9934,43.0132,159974.0
2022-12-13 10:20:00,43.41,43.42,43.28,43.29,100462.0,43.0132,43.0232,42.8844,42.8943,100462.0
2022-12-13 10:30:00,43.3,43.34,43.23,43.23,770663.0,42.9043,42.9439,42.8349,42.8349,770663.0
2022-12-13 10:40:00,43.23,43.35,43.23,43.27,60209.0,42.8349,42.9538,42.8349,42.8745,60209.0
2022-12-13 10:50:00,43.27,43.34,43.26,43.33,84525.0,42.8745,42.9439,42.8646,42.934,84525.0
2022-12-13 11:00:00,43.33,43.36,43.33,43.35,60393.0,42.934,42.9637,42.934,42.9538,60393.0
2022-12-13 11:10:00,43.35,43.39,43.33,43.38,337477.0,42.9538,42.9934,42.934,42.9835,337477.0
2022-12-13 11:20:00,43.38,43.38,43.3,43.32,83762.0,42.9835,42.9835,42.9043,42.9241,83762.0
2022-12-13 11:30:00,43.32,43.37,43.31,43.34,45099.0,42.9241,42.9736,42.9142,42.9439,45099.0
2022-12-13 11:40:00,43.34,43.34,43.22,43.23,90179.0,42.9439,42.9439,42.825,42.8349,90179.0
2022-12-13 11:50:00,43.23,43.24,43.19,43.24,114362.0,42.8349,42.8448,42.7953,42.8448,114362.0
2022-12-13 12:00:00,43.24,43.27,43.24,43.25,156596.0,42.8448,42.8745,42.8448,42.8547,156596.0
2022-12-13 12:10:00,43.24,43.24,43.14,43.15,45862.0,42.8448,42.8448,42.7457,42.7556,45862.0
2022-12-13 12:20:00,43.15,43.18,43.14,43.17,51093.0,42.7556,42.7853,42.7457,42.7754,51093.0
2022-12-13 12:30:00,43.16,43.18,43.13,43.18,58353.0,42.7655,42.7853,42.7358,42.7853,58353.0
2022-12-13 12:40:00,43.18,43.21,43.13,43.13,109577.0,42.7853,42.8151,42.7358,42.7358,109577.0
2022-12-13 12:50:00,43.14,43.17,43.13,43.17,46562.0,42.7457,42.7754,42.7358,42.7754,46562.0
2022-12-13 13:00:00,43.18,43.19,43.16,43.17,44769.0,42.7853,42.7953,42.7655,42.7754,44769.0
2022-12-13 13:10:00,43.17,43.23,43.17,43.23,29870.0,42.7754,42.8349,42.7754,42.8349,29870.0
2022-12-13 13:20:00,43.23,43.25,43.22,43.23,21567.0,42.8349,42.8547,42.825,42.8349,21567.0
2022-12-13 13:30:00,43.24,43.26,43.21,43.22,20473.0,42.8448,42.8646,42.8151,42.825,20473.0
2022-12-13 13:40:00,43.22,43.24,43.2,43.21,20042.0,42.825,42.8448,42.8052,42.8151,20042.0
2022-12-13 13:50:00,43.22,43.23,43.18,43.22,12844.0,42.825,42.8349,42.7853,42.825,12844.0
2022-12-13 14:00:00,43.23,43.25,43.22,43.22,17756.0,42.8349,42.8547,42.825,42.825,17756.0
2022-12-13 14:10:00,43.22,43.24,43.21,43.23,13680.0,42.825,42.8448,42.8151,42.8349,13680.0
2022-12-13 14:20:00,43.23,43.24,43.22,43.24,10236.0,42.8349,42.8448,42.825,42.8448,10236.0
2022-12-13 14:30:00,43.24,43.27,43.23,43.27,67998.0,42.8448,42.8745,42.8349,42.8745,67998.0
2022-12-13 14:40:00,43.27,43.32,43.25,43.3,42368.0,42.8745,42.9241,42.8547,42.9043,42368.0
2022-12-13 14:50:00,43.3,43.3,43.22,43.24,57970.0,42.9043,42.9043,42.825,42.8448,57970.0
2022-12-13 15:00:00,43.24,43.24,43.17,43.2,90799.0,42.8448,42.8448,42.7754,42.8052,90799.0
2022-12-13 15:10:00,43.2,43.25,43.18,43.25,42487.0,42.8052,42.8547,42.7853,42.8547,42487.0
2022-12-13 15:20:00,43.25,43.26,43.22,43.26,53928.0,42.8547,42.8646,42.825,42.8646,53928.0
2022-12-13 15:30:00,43.26,43.31,43.24,43.25,40709.0,42.8646,42.9142,42.8448,42.8547,40709.0
2022-12-13 15:40:00,43.25,43.26,43.24,43.26,55725.0,42.8547,42.8646,42.8448,42.8646,55725.0
2022-12-13 15:50:00,43.26,43.28,43.21,43.23,265295.0,42.8646,42.8844,42.8151,42.8349,265295.0
2022-12-14 09:30:00,43.2,43.2,43.09,43.16,104546.0,42.8052,42.8052,42.6962,42.7655,104546.0
2022-12-14 09:40:00,43.16,43.22,43.15,43.19,23485.0,42.7655,42.825,42.7556,42.7953,23485.0
2022-12-14 09:50:00,43.2,43.22,43.17,43.19,54928.0,42.8052,42.825,42.7754,42.7953,54928.0
2022-12-14 10:00:00,43.19,43.2,43.16,43.19,63136.0,42.7953,42.8052,42.7655,42.7953,63136.0
2022-12-14 10:10:00,43.19,43.21,43.18,43.21,38921.0,42.7953,42.8151,42.7853,42.8151,38921.0
2022-12-14 10:20:00,43.2,43.21,43.19,43.21,45789.0,42.8052,42.8151,42.7953,42.8151,45789.0
2022-12-14 10:30:00,43.21,43.21,43.18,43.19,63099.0,42.8151,42.8151,42.7853,42.7953,63099.0
2022-12-14 10:40:00,43.2,43.24,43.19,43.23,68028.0,42.8052,42.8448,42.7953,42.8349,68028.0
2022-12-14 10:50:00,43.23,43.23,43.21,43.22,76180.0,42.8349,42.8349,42.8151,42.825,76180.0
2022-12-14 11:00:00,43.22,43.24,43.21,43.21,77687.0,42.825,42.8448,42.8151,42.8151,77687.0
2022-12-14 11:10:00,43.21,43.24,43.2,43.24,60783.0,42.8151,42.8448,42.8052,42.8448,60783.0
2022-12-14 11:20:00,43.23,43.27,43.23,43.26,90460.0,42.8349,42.8745,42.8349,42.8646,90460.0
2022-12-14 11:30:00,43.26,43.27,43.23,43.23,97917.0,42.8646,42.8745,42.8349,42.8349,97917.0
2022-12-14 11:40:00,43.23,43.25,43.21,43.22,45165.0,42.8349,42.8547,42.8151,42.825,45165.0
2022-12-14 11:50:00,43.22,43.23,43.2,43.2,28039.0,42.825,42.8349,42.8052,42.8052,28039.0
2022-12-14 12:00:00,43.2,43.22,43.19,43.21,32348.0,42.8052,42.825,42.7953,42.8151,32348.0
2022-12-14 12:10:00,43.2,43.21,43.19,43.21,15181.0,42.8052,42.8151,42.7953,42.8151,15181.0
2022-12-14 12:20:00,43.21,43.22,43.18,43.2,20811.0,42.8151,42.825,42.7853,42.8052,20811.0
2022-12-14 12:30:00,43.2,43.22,43.19,43.21,8856.0,42.8052,42.825,42.7953,42.8151,8856.0
2022-12-14 12:40:00,43.21,43.22,43.21,43.22,4287.0,42.8151,42.825,42.8151,42.825,4287.0
2022-12-14 12:50:00,43.22,43.22,43.19,43.2,11381.0,42.825,42.825,42.7953,42.8052,11381.0
2022-12-14 13:00:00,43.2,43.23,43.2,43.22,10390.0,42.8052,42.8349,42.8052,42.825,10390.0
2022-12-14 13:10:00,43.22,43.23,43.21,43.23,29768.0,42.825,42.8349,42.8151,42.8349,29768.0
2022-12-14 13:20:00,43.22,43.24,43.22,43.23,12883.0,42.825,42.8448,42.825,42.8349,12883.0
2022-12-14 13:30:00,43.23,43.27,43.23,43.26,22300.0,42.8349,42.8745,42.8349,42.8646,22300.0
2022-12-14 13:40:00,43.26,43.27,43.25,43.25,25456.0,42.8646,42.8745,42.8547,42.8547,25456.0
2022-12-14 13:50:00,43.25,43.28,43.24,43.28,33862.0,42.8547,42.8844,42.8448,42.8844,33862.0
2022-12-14 14:00:00,43.27,43.27,43.01,43.04,53150.0,42.8745,42.8745,42.6169,42.6466,53150.0
2022-12-14 14:10:00,43.02,43.1,43.02,43.07,72943.0,42.6268,42.7061,42.6268,42.6764,72943.0
2022-12-14 14:20:00,43.06,43.07,43.03,43.04,35657.0,42.6664,42.6764,42.6367,42.6466,35657.0
2022-12-14 14:30:00,43.04,43.06,42.86,42.93,130847.0,42.6466,42.6664,42.4683,42.5376,130847.0
2022-12-14 14:40:00,42.92,43.07,42.89,42.98,59779.0,42.5277,42.6764,42.498,42.5872,59779.0
2022-12-14 14:50:00,42.97,43.03,42.93,43.01,35204.0,42.5773,42.6367,42.5376,42.6169,35204.0
2022-12-14 15:00:00,43.01,43.14,43.01,43.11,45062.0,42.6169,42.7457,42.6169,42.716,45062.0
2022-12-14 15:10:00,43.11,43.23,43.11,43.16,92770.0,42.716,42.8349,42.716,42.7655,92770.0
2022-12-14 15:20:00,43.17,43.18,43.04,43.04,38601.0,42.7754,42.7853,42.6466,42.6466,38601.0
2022-12-14 15:30:00,43.03,43.06,43.0,43.03,432569.0,42.6367,42.6664,42.607,42.6367,432569.0
2022-12-14 15:40:00,43.03,43.04,42.99,43.02,188005.0,42.6367,42.6466,42.5971,42.6268,188005.0
2022-12-14 15:50:00,43.01,43.08,43.01,43.03,540768.0,42.6169,42.6863,42.6169,42.6367,540768.0
2022-12-15 09:30:00,42.6,42.6,42.39,42.43,222108.0,42.2106,42.2106,42.0026,42.0422,222108.0
2022-12-15 09:40:00,42.43,42.43,42.33,42.34,120245.0,42.0422,42.0422,41.9431,41.953,120245.0
2022-12-15 09:50:00,42.34,42.36,42.24,42.26,315563.0,41.953,41.9728,41.8539,41.8738,315563.0
2022-12-15 10:00:00,42.26,42.26,42.16,42.19,251705.0,41.8738,41.8738,41.7747,41.8044,251705.0
2022-12-15 10:10:00,42.2,42.27,42.18,42.26,207161.0,41.8143,41.8837,41.7945,41.8738,207161.0
2022-12-15 10:20:00,42.27,42.27,42.22,42.24,55098.0,41.8837,41.8837,41.8341,41.8539,55098.0
2022-12-15 10:30:00,42.23,42.28,42.19,42.28,61786.0,41.844,41.8936,41.8044,41.8936,61786.0
2022-12-15 10:40:00,42.28,42.29,42.24,42.25,40145.0,41.8936,41.9035,41.8539,41.8638,40145.0
2022-12-15 10:50:00,42.25,42.25,42.21,42.24,71637.0,41.8638,41.8638,41.8242,41.8539,71637.0
2022-12-15 11:00:00,42.24,42.26,42.23,42.24,66869.0,41.8539,41.8738,41.844,41.8539,66869.0
2022-12-15 11:10:00,42.24,42.24,42.17,42.22,79998.0,41.8539,41.8539,41.7846,41.8341,79998.0
2022-12-15 11:20:00,42.22,42.22,42.16,42.17,23860.0,41.8341,41.8341,41.7747,41.7846,23860.0
2022-12-15 11:30:00,42.17,42.18,42.13,42.16,67470.0,41.7846,41.7945,41.7449,41.7747,67470.0
2022-12-15 11:40:00,42.16,42.16,42.13,42.14,62663.0,41.7747,41.7747,41.7449,41.7549,62663.0
2022-12-15 11:50:00,42.14,42.23,42.13,42.18,727567.0,41.7549,41.844,41.7449,41.7945,727567.0
2022-12-15 12:00:00,42.18,42.21,42.18,42.2,260052.0,41.7945,41.8242,41.7945,41.8143,260052.0
2022-12-15 12:10:00,42.2,42.24,42.19,42.23,229943.0,41.8143,41.8539,41.8044,41.844,229943.0
2022-12-15 12:20:00,42.23,42.24,42.22,42.24,41009.0,41.844,41.8539,41.8341,41.8539,41009.0
2022-12-15 12:30:00,42.25,42.28,42.25,42.26,39434.0,41.8638,41.8936,41.8638,41.8738,39434.0
2022-12-15 12:40:00,42.26,42.26,42.22,42.24,22692.0,41.8738,41.8738,41.8341,41.8539,22692.0
2022-12-15 12:50:00,42.24,42.25,42.22,42.23,162736.0,41.8539,41.8638,41.8341,41.844,162736.0
2022-12-15 13:00:00,42.23,42.25,42.19,42.22,67935.0,41.844,41.8638,41.8044,41.8341,67935.0
2022-12-15 13:10:00,42.22,42.23,42.21,42.22,36915.0,41.8341,41.844,41.8242,41.8341,36915.0
2022-12-15 13:20:00,42.21,42.21,42.19,42.2,44366.0,41.8242,41.8242,41.8044,41.8143,44366.0
2022-12-15 13:30:00,42.2,42.21,42.19,42.21,35248.0,41.8143,41.8242,41.8044,41.8242,35248.0
2022-12-15 13:40:00,42.21,42.21,42.19,42.21,24134.0,41.8242,41.8242,41.8044,41.8242,24134.0
2022-12-15 13:50:00,42.21,42.22,42.19,42.22,57845.0,41.8242,41.8341,41.8044,41.8341,57845.0
2022-12-15 14:00:00,42.23,42.23,42.21,42.22,28614.0,41.844,41.844,41.8242,41.8341,28614.0
2022-12-15 14:10:00,42.22,42.22,42.21,42.22,28319.0,41.8341,41.8341,41.8242,41.8341,28319.0
2022-12-15 14:20:00,42.22,42.24,42.21,42.24,35070.0,41.8341,41.8539,41.8242,41.8539,35070.0
2022-12-15 14:30:00,42.24,42.3,42.23,42.29,65562.0,41.8539,41.9134,41.844,41.9035,65562.0
2022-12-15 14:40:00,42.29,42.3,42.25,42.27,104244.0,41.9035,41.9134,41.8638,41.8837,104244.0
2022-12-15 14:50:00,42.27,42.3,42.26,42.3,26329.0,41.8837,41.9134,41.8738,41.9134,26329.0
2022-12-15 15:00:00,42.31,42.33,42.29,42.32,140157.0,41.9233,41.9431,41.9035,41.9332,140157.0
2022-12-15 15:10:00,42.32,42.32,42.25,42.26,51843.0,41.9332,41.9332,41.8638,41.8738,51843.0
2022-12-15 15:20:00,42.25,42.3,42.25,42.3,71367.0,41.8638,41.9134,41.8638,41.9134,71367.0
2022-12-15 15:30:00,42.3,42.31,42.28,42.28,183933.0,41.9134,41.9233,41.8936,41.8936,183933.0
2022-12-15 15:40:00,42.28,42.29,42.26,42.27,141073.0,41.8936,41.9035,41.8738,41.8837,141073.0
2022-12-15 15:50:00,42.27,42.28,42.25,42.27,518037.0,41.8837,41.8936,41.8638,41.8837,518037.0
2022-12-16 09:30:00,42.15,42.36,42.15,42.27,149366.0,41.7648,41.9728,41.7648,41.8837,149366.0
2022-12-16 09:40:00,42.26,42.4,42.25,42.4,133894.0,41.8738,42.0125,41.8638,42.0125,133894.0
2022-12-16 09:50:00,42.4,42.4,42.32,42.33,158634.0,42.0125,42.0125,41.9332,41.9431,158634.0
2022-12-16 10:00:00,42.32,42.32,42.17,42.18,82952.0,41.9332,41.9332,41.7846,41.7945,82952.0
2022-12-16 10:10:00,42.18,42.19,42.13,42.14,35616.0,41.7945,41.8044,41.7449,41.7549,35616.0
2022-12-16 10:20:00,42.14,42.17,42.12,42.14,27265.0,41.7549,41.7846,41.735,41.7549,27265.0
2022-12-16 10:30:00,42.14,42.17,42.09,42.13,47353.0,41.7549,41.7846,41.7053,41.7449,47353.0
2022-12-16 10:40:00,42.12,42.19,42.11,42.17,80693.0,41.735,41.8044,41.7251,41.7846,80693.0
2022-12-16 10:50:00,42.18,42.2,42.16,42.2,44538.0,41.7945,41.8143,41.7747,41.8143,44538.0
2022-12-16 11:00:00,42.2,42.23,42.19,42.2,46811.0,41.8143,41.844,41.8044,41.8143,46811.0
2022-12-16 11:10:00,42.19,42.25,42.17,42.23,48702.0,41.8044,41.8638,41.7846,41.844,48702.0
2022-12-16 11:20:00,42.23,42.24,42.19,42.2,146087.0,41.844,41.8539,41.8044,41.8143,146087.0
2022-12-16 11:30:00,42.2,42.24,42.2,42.23,103559.0,41.8143,41.8539,41.8143,41.844,103559.0
2022-12-16 11:40:00,42.23,42.24,42.18,42.19,68582.0,41.844,41.8539,41.7945,41.8044,68582.0
2022-12-16 11:50:00,42.19,42.21,42.17,42.18,16353.0,41.8044,41.8242,41.7846,41.7945,16353.0
2022-12-16 12:00:00,42.19,42.2,42.17,42.18,12835.0,41.8044,41.8143,41.7846,41.7945,12835.0
2022-12-16 12:10:00,42.18,42.21,42.17,42.2,14456.0,41.7945,41.8242,41.7846,41.8143,14456.0
2022-12-16 12:20:00,42.21,42.21,42.17,42.19,31179.0,41.8242,41.8242,41.7846,41.8044,31179.0
2022-12-16 12:30:00,42.19,42.23,42.18,42.21,17401.0,41.8044,41.844,41.7945,41.8242,17401.0
2022-12-16 12:40:00,42.2,42.2,42.15,42.17,31511.0,41.8143,41.8143,41.7648,41.7846,31511.0
2022-12-16 12:50:00,42.16,42.17,42.12,42.13,40139.0,41.7747,41.7846,41.735,41.7449,40139.0
2022-12-16 13:00:00,42.14,42.15,42.13,42.15,15536.0,41.7549,41.7648,41.7449,41.7648,15536.0
2022-12-16 13:10:00,42.15,42.18,42.14,42.16,22549.0,41.7648,41.7945,41.7549,41.7747,22549.0
2022-12-16 13:20:00,42.16,42.16,42.14,42.14,11648.0,41.7747,41.7747,41.7549,41.7549,11648.0
2022-12-16 13:30:00,42.14,42.18,42.14,42.16,46631.0,41.7549,41.7945,41.7549,41.7747,46631.0
2022-12-16 13:40:00,42.16,42.19,42.14,42.19,11223.0,41.7747,41.8044,41.7549,41.8044,11223.0
2022-12-16 13:50:00,42.19,42.19,42.17,42.18,33588.0,41.8044,41.8044,41.7846,41.7945,33588.0
2022-12-16 14:00:00,42.18,42.2,42.18,42.19,9781.0,41.7945,41.8143,41.7945,41.8044,9781.0
2022-12-16 14:10:00,42.19,42.21,42.19,42.21,43476.0,41.8044,41.8242,41.8044,41.8242,43476.0
2022-12-16 14:20:00,42.21,42.21,42.17,42.18,5346.0,41.8242,41.8242,41.7846,41.7945,5346.0
2022-12-16 14:30:00,42.19,42.19,42.16,42.18,22291.0,41.8044,41.8044,41.7747,41.7945,22291.0
2022-12-16 14:40:00,42.17,42.2,42.17,42.2,28674.0,41.7846,41.8143,41.7846,41.8143,28674.0
2022-12-16 14:50:00,42.19,42.26,42.19,42.25,19122.0,41.8044,41.8738,41.8044,41.8638,19122.0
2022-12-16 15:00:00,42.24,42.25,42.2,42.21,13631.0,41.8539,41.8638,41.8143,41.8242,13631.0
2022-12-16 15:10:00,42.21,42.28,42.21,42.26,30464.0,41.8242,41.8936,41.8242,41.8738,30464.0
2022-12-16 15:20:00,42.26,42.28,42.25,42.28,33793.0,41.8738,41.8936,41.8638,41.8936,33793.0
2022-12-16 15:30:00,42.28,42.3,42.26,42.27,229673.0,41.8936,41.9134,41.8738,41.8837,229673.0
2022-12-16 15:40:00,42.27,42.28,42.22,42.22,99954.0,41.8837,41.8936,41.8341,41.8341,99954.0
2022-12-16 15:50:00,42.22,42.23,42.17,42.18,413080.0,41.8341,41.844,41.7846,41.7945,413080.0
2022-12-19 09:30:00,42.62,42.71,42.6,42.65,52768.0,42.2305,42.3196,42.2106,42.2602,52768.0
2022-12-19 09:40:00,42.65,42.65,42.57,42.58,57206.0,42.2602,42.2602,42.1809,42.1908,57206.0
2022-12-19 09:50:00,42.58,42.61,42.56,42.59,33057.0,42.1908,42.2206,42.171,42.2007,33057.0
2022-12-19 10:00:00,42.58,42.59,42.57,42.58,17039.0,42.1908,42.2007,42.1809,42.1908,17039.0
2022-12-19 10:10:00,42.58,42.63,42.58,42.63,11881.0,42.1908,42.2404,42.1908,42.2404,11881.0
2022-12-19 10:20:00,42.63,42.66,42.63,42.66,20461.0,42.2404,42.2701,42.2404,42.2701,20461.0
2022-12-19 10:30:00,42.66,42.66,42.6,42.61,32544.0,42.2701,42.2701,42.2106,42.2206,32544.0
2022-12-19 10:40:00,42.61,42.62,42.55,42.55,39368.0,42.2206,42.2305,42.1611,42.1611,39368.0
2022-12-19 10:50:00,42.55,42.55,42.51,42.53,29970.0,42.1611,42.1611,42.1215,42.1413,29970.0
2022-12-19 11:00:00,42.52,42.53,42.51,42.53,5384.0,42.1314,42.1413,42.1215,42.1413,5384.0
2022-12-19 11:10:00,42.53,42.57,42.52,42.57,53591.0,42.1413,42.1809,42.1314,42.1809,53591.0
2022-12-19 11:20:00,42.57,42.6,42.55,42.59,8841.0,42.1809,42.2106,42.1611,42.2007,8841.0
2022-12-19 11:30:00,42.59,42.59,42.55,42.55,11836.0,42.2007,42.2007,42.1611,42.1611,11836.0
2022-12-19 11:40:00,42.55,42.57,42.53,42.55,15410.0,42.1611,42.1809,42.1413,42.1611,15410.0
2022-12-19 11:50:00,42.55,42.56,42.54,42.55,6009.0,42.1611,42.171,42.1512,42.1611,6009.0
2022-12-19 12:00:00,42.55,42.57,42.54,42.57,24593.0,42.1611,42.1809,42.1512,42.1809,24593.0
2022-12-19 12:10:00,42.57,42.59,42.56,42.58,20973.0,42.1809,42.2007,42.171,42.1908,20973.0
2022-12-19 12:20:00,42.58,42.59,42.56,42.57,16836.0,42.1908,42.2007,42.171,42.1809,16836.0
2022-12-19 12:30:00,42.57,42.58,42.55,42.57,12782.0,42.1809,42.1908,42.1611,42.1809,12782.0
2022-12-19 12:40:00,42.57,42.59,42.56,42.59,13121.0,42.1809,42.2007,42.171,42.2007,13121.0
2022-12-19 12:50:00,42.59,42.6,42.57,42.58,3983.0,42.2007,42.2106,42.1809,42.1908,3983.0
2022-12-19 13:00:00,42.58,42.59,42.55,42.56,19586.0,42.1908,42.2007,42.1611,42.171,19586.0
2022-12-19 13:10:00,42.57,42.6,42.57,42.59,12159.0,42.1809,42.2106,42.1809,42.2007,12159.0
2022-12-19 13:20:00,42.59,42.61,42.58,42.58,30161.0,42.2007,42.2206,42.1908,42.1908,30161.0
2022-12-19 13:30:00,42.58,42.59,42.57,42.58,14784.0,42.1908,42.2007,42.1809,42.1908,14784.0
2022-12-19 13:40:00,42.58,42.58,42.54,42.55,36403.0,42.1908,42.1908,42.1512,42.1611,36403.0
2022-12-19 13:50:00,42.55,42.57,42.54,42.54,12927.0,42.1611,42.1809,42.1512,42.1512,12927.0
2022-12-19 14:00:00,42.54,42.54,42.51,42.53,9183.0,42.1512,42.1512,42.1215,42.1413,9183.0
2022-12-19 14:10:00,42.53,42.54,42.51,42.51,14382.0,42.1413,42.1512,42.1215,42.1215,14382.0
2022-12-19 14:20:00,42.52,42.52,42.5,42.5,13966.0,42.1314,42.1314,42.1116,42.1116,13966.0
2022-12-19 14:30:00,42.5,42.51,42.48,42.48,14907.0,42.1116,42.1215,42.0917,42.0917,14907.0
2022-12-19 14:40:00,42.49,42.51,42.48,42.48,17241.0,42.1017,42.1215,42.0917,42.0917,17241.0
2022-12-19 14:50:00,42.48,42.48,42.44,42.46,22172.0,42.0917,42.0917,42.0521,42.0719,22172.0
2022-12-19 15:00:00,42.46,42.46,42.44,42.46,12129.0,42.0719,42.0719,42.0521,42.0719,12129.0
2022-12-19 15:10:00,42.46,42.47,42.44,42.45,118506.0,42.0719,42.0818,42.0521,42.062,118506.0
2022-12-19 15:20:00,42.45,42.48,42.44,42.47,274051.0,42.062,42.0917,42.0521,42.0818,274051.0
2022-12-19 15:30:00,42.47,42.49,42.45,42.46,61545.0,42.0818,42.1017,42.062,42.0719,61545.0
2022-12-19 15:40:00,42.45,42.49,42.44,42.47,137733.0,42.062,42.1017,42.0521,42.0818,137733.0
2022-12-19 15:50:00,42.47,42.54,42.47,42.52,185642.0,42.0818,42.1512,42.0818,42.1314,185642.0
2022-12-20 09:30:00,42.44,42.54,42.44,42.54,55046.0,42.0521,42.1512,42.0521,42.1512,55046.0
2022-12-20 09:40:00,42.54,42.54,42.45,42.48,17963.0,42.1512,42.1512,42.062,42.0917,17963.0
2022-12-20 09:50:00,42.48,42.56,42.46,42.55,41416.0,42.0917,42.171,42.0719,42.1611,41416.0
2022-12-20 10:00:00,42.55,42.6,42.55,42.58,34492.0,42.1611,42.2106,42.1611,42.1908,34492.0
2022-12-20 10:10:00,42.58,42.63,42.57,42.61,16849.0,42.1908,42.2404,42.1809,42.2206,16849.0
2022-12-20 10:20:00,42.6,42.64,42.59,42.62,117089.0,42.2106,42.2503,42.2007,42.2305,117089.0
2022-12-20 10:30:00,42.62,42.65,42.62,42.64,28394.0,42.2305,42.2602,42.2305,42.2503,28394.0
2022-12-20 10:40:00,42.64,42.64,42.6,42.63,40814.0,42.2503,42.2503,42.2106,42.2404,40814.0
2022-12-20 10:50:00,42.63,42.63,42.6,42.61,47368.0,42.2404,42.2404,42.2106,42.2206,47368.0
2022-12-20 11:00:00,42.6,42.6,42.57,42.58,27862.0,42.2106,42.2106,42.1809,42.1908,27862.0
2022-12-20 11:10:00,42.58,42.59,42.52,42.54,21787.0,42.1908,42.2007,42.1314,42.1512,21787.0
2022-12-20 11:20:00,42.54,42.56,42.51,42.53,75882.0,42.1512,42.171,42.1215,42.1413,75882.0
2022-12-20 11:30:00,42.53,42.56,42.53,42.54,35296.0,42.1413,42.171,42.1413,42.1512,35296.0
2022-12-20 11:40:00,42.54,42.56,42.51,42.55,40676.0,42.1512,42.171,42.1215,42.1611,40676.0
2022-12-20 11:50:00,42.55,42.57,42.54,42.57,41272.0,42.1611,42.1809,42.1512,42.1809,41272.0
2022-12-20 12:00:00,42.57,42.6,42.56,42.6,65888.0,42.1809,42.2106,42.171,42.2106,65888.0
2022-12-20 12:10:00,42.59,42.61,42.55,42.55,31770.0,42.2007,42.2206,42.1611,42.1611,31770.0
2022-12-20 12:20:00,42.54,42.56,42.53,42.53,37392.0,42.1512,42.171,42.1413,42.1413,37392.0
2022-12-20 12:30:00,42.53,42.54,42.5,42.52,10258.0,42.1413,42.1512,42.1116,42.1314,10258.0
2022-12-20 12:40:00,42.52,42.54,42.52,42.53,13587.0,42.1314,42.1512,42.1314,42.1413,13587.0
2022-12-20 12:50:00,42.53,42.55,42.52,42.55,13206.0,42.1413,42.1611,42.1314,42.1611,13206.0
2022-12-20 13:00:00,42.55,42.57,42.54,42.55,27134.0,42.1611,42.1809,42.1512,42.1611,27134.0
2022-12-20 13:10:00,42.54,42.56,42.52,42.54,9036.0,42.1512,42.171,42.1314,42.1512,9036.0
2022-12-20 13:20:00,42.53,42.56,42.52,42.55,6001.0,42.1413,42.171,42.1314,42.1611,6001.0
2022-12-20 13:30:00,42.55,42.58,42.54,42.57,6438.0,42.1611,42.1908,42.1512,42.1809,6438.0
2022-12-20 13:40:00,42.57,42.57,42.54,42.55,4796.0,42.1809,42.1809,42.1512,42.1611,4796.0
2022-12-20 13:50:00,42.55,42.55,42.53,42.55,17583.0,42.1611,42.1611,42.1413,42.1611,17583.0
2022-12-20 14:00:00,42.55,42.56,42.54,42.56,18508.0,42.1611,42.171,42.1512,42.171,18508.0
2022-12-20 14:10:00,42.55,42.58,42.55,42.55,17005.0,42.1611,42.1908,42.1611,42.1611,17005.0
2022-12-20 14:20:00,42.55,42.56,42.54,42.55,10080.0,42.1611,42.171,42.1512,42.1611,10080.0
2022-12-20 14:30:00,42.55,42.56,42.54,42.55,17315.0,42.1611,42.171,42.1512,42.1611,17315.0
2022-12-20 14:40:00,42.55,42.56,42.53,42.55,9514.0,42.1611,42.171,42.1413,42.1611,9514.0
2022-12-20 14:50:00,42.55,42.57,42.52,42.55,33267.0,42.1611,42.1809,42.1314,42.1611,33267.0
2022-12-20 15:00:00,42.54,42.55,42.51,42.52,30898.0,42.1512,42.1611,42.1215,42.1314,30898.0
2022-12-20 15:10:00,42.52,42.55,42.52,42.55,25920.0,42.1314,42.1611,42.1314,42.1611,25920.0
2022-12-20 15:20:00,42.54,42.56,42.53,42.55,61401.0,42.1512,42.171,42.1413,42.1611,61401.0
2022-12-20 15:30:00,42.55,42.56,42.54,42.55,23836.0,42.1611,42.171,42.1512,42.1611,23836.0
2022-12-20 15:40:00,42.55,42.56,42.53,42.54,46681.0,42.1611,42.171,42.1413,42.1512,46681.0
2022-12-20 15:50:00,42.54,42.54,42.51,42.54,56172.0,42.1512,42.1512,42.1215,42.1512,56172.0
2022-12-21 09:30:00,42.06,42.06,41.95,41.99,86113.0,41.6756,41.6756,41.5666,41.6062,86113.0
2022-12-21 09:40:00,41.98,41.99,41.95,41.98,69451.0,41.5963,41.6062,41.5666,41.5963,69451.0
2022-12-21 09:50:00,41.98,41.98,41.95,41.97,29043.0,41.5963,41.5963,41.5666,41.5864,29043.0
2022-12-21 10:00:00,41.97,42.03,41.95,42.03,37184.0,41.5864,41.6459,41.5666,41.6459,37184.0
2022-12-21 10:10:00,42.03,42.04,42.01,42.03,23128.0,41.6459,41.6558,41.626,41.6459,23128.0
2022-12-21 10:20:00,42.03,42.07,42.02,42.06,29793.0,41.6459,41.6855,41.636,41.6756,29793.0
2022-12-21 10:30:00,42.07,42.13,42.06,42.13,15592.0,41.6855,41.7449,41.6756,41.7449,15592.0
2022-12-21 10:40:00,42.13,42.14,42.1,42.13,9575.0,41.7449,41.7549,41.7152,41.7449,9575.0
2022-12-21 10:50:00,42.13,42.14,42.1,42.14,14355.0,41.7449,41.7549,41.7152,41.7549,14355.0
2022-12-21 11:00:00,42.14,42.16,42.13,42.14,30067.0,41.7549,41.7747,41.7449,41.7549,30067.0
2022-12-21 11:10:00,42.14,42.16,42.13,42.13,52194.0,41.7549,41.7747,41.7449,41.7449,52194.0
2022-12-21 11:20:00,42.13,42.15,42.13,42.15,113878.0,41.7449,41.7648,41.7449,41.7648,113878.0
2022-12-21 11:30:00,42.15,42.16,42.12,42.13,118190.0,41.7648,41.7747,41.735,41.7449,118190.0
2022-12-21 11:40:00,42.13,42.16,42.11,42.12,11336.0,41.7449,41.7747,41.7251,41.735,11336.0
2022-12-21 11:50:00,42.12,42.13,42.1,42.12,172831.0,41.735,41.7449,41.7152,41.735,172831.0
2022-12-21 12:00:00,42.12,42.13,42.1,42.11,23954.0,41.735,41.7449,41.7152,41.7251,23954.0
2022-12-21 12:10:00,42.11,42.12,42.1,42.1,98100.0,41.7251,41.735,41.7152,41.7152,98100.0
2022-12-21 12:20:00,42.11,42.12,42.1,42.1,188684.0,41.7251,41.735,41.7152,41.7152,188684.0
2022-12-21 12:30:00,42.11,42.14,42.11,42.12,18709.0,41.7251,41.7549,41.7251,41.735,18709.0
2022-12-21 12:40:00,42.12,42.13,42.11,42.12,46349.0,41.735,41.7449,41.7251,41.735,46349.0
2022-12-21 12:50:00,42.12,42.12,42.11,42.12,21089.0,41.735,41.735,41.7251,41.735,21089.0
2022-12-21 13:00:00,42.12,42.13,42.11,42.13,13331.0,41.735,41.7449,41.7251,41.7449,13331.0
2022-12-21 13:10:00,42.13,42.13,42.1,42.11,18848.0,41.7449,41.7449,41.7152,41.7251,18848.0
2022-12-21 13:20:00,42.11,42.11,42.08,42.09,51310.0,41.7251,41.7251,41.6954,41.7053,51310.0
2022-12-21 13:30:00,42.09,42.1,42.08,42.09,15962.0,41.7053,41.7152,41.6954,41.7053,15962.0
2022-12-21 13:40:00,42.1,42.11,42.08,42.11,38935.0,41.7152,41.7251,41.6954,41.7251,38935.0
2022-12-21 13:50:00,42.11,42.11,42.1,42.11,21453.0,41.7251,41.7251,41.7152,41.7251,21453.0
2022-12-21 14:00:00,42.11,42.15,42.1,42.15,16098.0,41.7251,41.7648,41.7152,41.7648,16098.0
2022-12-21 14:10:00,42.14,42.15,42.14,42.15,7853.0,41.7549,41.7648,41.7549,41.7648,7853.0
2022-12-21 14:20:00,42.15,42.15,42.12,42.12,21334.0,41.7648,41.7648,41.735,41.735,21334.0
2022-12-21 14:30:00,42.13,42.15,42.12,42.14,26711.0,41.7449,41.7648,41.735,41.7549,26711.0
2022-12-21 14:40:00,42.14,42.16,42.12,42.14,49240.0,41.7549,41.7747,41.735,41.7549,49240.0
2022-12-21 14:50:00,42.13,42.14,42.11,42.12,40897.0,41.7449,41.7549,41.7251,41.735,40897.0
2022-12-21 15:00:00,42.12,42.12,42.1,42.11,24717.0,41.735,41.735,41.7152,41.7251,24717.0
2022-12-21 15:10:00,42.11,42.12,42.1,42.11,39820.0,41.7251,41.735,41.7152,41.7251,39820.0
2022-12-21 15:20:00,42.11,42.12,42.1,42.11,63428.0,41.7251,41.735,41.7152,41.7251,63428.0
2022-12-21 15:30:00,42.11,42.13,42.1,42.12,82101.0,41.7251,41.7449,41.7152,41.735,82101.0
2022-12-21 15:40:00,42.12,42.13,42.1,42.11,32125.0,41.735,41.7449,41.7152,41.7251,32125.0
2022-12-21 15:50:00,42.11,42.17,42.09,42.17,126665.0,41.7251,41.7846,41.7053,41.7846,126665.0
2022-12-22 09:30:00,41.75,41.76,41.63,41.64,69498.0,41.3684,41.3783,41.2495,41.2594,69498.0
2022-12-22 09:40:00,41.63,41.66,41.62,41.64,31346.0,41.2495,41.2792,41.2396,41.2594,31346.0
2022-12-22 09:50:00,41.64,41.65,41.61,41.62,21853.0,41.2594,41.2693,41.2297,41.2396,21853.0
2022-12-22 10:00:00,41.62,41.62,41.57,41.58,27214.0,41.2396,41.2396,41.1901,41.2,27214.0
2022-12-22 10:10:00,41.58,41.61,41.55,41.6,76937.0,41.2,41.2297,41.1702,41.2198,76937.0
2022-12-22 10:20:00,41.6,41.61,41.57,41.58,71545.0,41.2198,41.2297,41.1901,41.2,71545.0
2022-12-22 10:30:00,41.58,41.58,41.55,41.56,49213.0,41.2,41.2,41.1702,41.1802,49213.0
2022-12-22 10:40:00,41.56,41.6,41.56,41.59,64117.0,41.1802,41.2198,41.1802,41.2099,64117.0
2022-12-22 10:50:00,41.59,41.61,41.58,41.59,43029.0,41.2099,41.2297,41.2,41.2099,43029.0
2022-12-22 11:00:00,41.58,41.61,41.57,41.59,38669.0,41.2,41.2297,41.1901,41.2099,38669.0
2022-12-22 11:10:00,41.59,41.61,41.58,41.59,43455.0,41.2099,41.2297,41.2,41.2099,43455.0
2022-12-22 11:20:00,41.58,41.59,41.58,41.59,13792.0,41.2,41.2099,41.2,41.2099,13792.0
2022-12-22 11:30:00,41.59,41.6,41.56,41.57,25875.0,41.2099,41.2198,41.1802,41.1901,25875.0
2022-12-22 11:40:00,41.56,41.57,41.54,41.55,185361.0,41.1802,41.1901,41.1603,41.1702,185361.0
2022-12-22 11:50:00,41.54,41.55,41.52,41.54,147329.0,41.1603,41.1702,41.1405,41.1603,147329.0
2022-12-22 12:00:00,41.54,41.54,41.5,41.51,18134.0,41.1603,41.1603,41.1207,41.1306,18134.0
2022-12-22 12:10:00,41.51,41.51,41.5,41.5,9489.0,41.1306,41.1306,41.1207,41.1207,9489.0
2022-12-22 12:20:00,41.5,41.51,41.42,41.44,33495.0,41.1207,41.1306,41.0414,41.0613,33495.0
2022-12-22 12:30:00,41.44,41.45,41.42,41.43,11622.0,41.0613,41.0712,41.0414,41.0513,11622.0
2022-12-22 12:40:00,41.43,41.44,41.42,41.43,10100.0,41.0513,41.0613,41.0414,41.0513,10100.0
2022-12-22 12:50:00,41.44,41.44,41.42,41.43,5838.0,41.0613,41.0613,41.0414,41.0513,5838.0
2022-12-22 13:00:00,41.42,41.42,41.37,41.38,66091.0,41.0414,41.0414,40.9919,41.0018,66091.0
2022-12-22 13:10:00,41.38,41.4,41.38,41.39,17027.0,41.0018,41.0216,41.0018,41.0117,17027.0
2022-12-22 13:20:00,41.39,41.39,41.37,41.39,10635.0,41.0117,41.0117,40.9919,41.0117,10635.0
2022-12-22 13:30:00,41.38,41.39,41.36,41.39,21885.0,41.0018,41.0117,40.982,41.0117,21885.0
2022-12-22 13:40:00,41.39,41.41,41.38,41.4,11882.0,41.0117,41.0315,41.0018,41.0216,11882.0
2022-12-22 13:50:00,41.4,41.41,41.38,41.41,30666.0,41.0216,41.0315,41.0018,41.0315,30666.0
2022-12-22 14:00:00,41.41,41.43,41.4,41.41,9981.0,41.0315,41.0513,41.0216,41.0315,9981.0
2022-12-22 14:10:00,41.42,41.46,41.41,41.45,14713.0,41.0414,41.0811,41.0315,41.0712,14713.0
2022-12-22 14:20:00,41.45,41.5,41.43,41.5,34806.0,41.0712,41.1207,41.0513,41.1207,34806.0
2022-12-22 14:30:00,41.49,41.51,41.47,41.48,70430.0,41.1108,41.1306,41.091,41.1009,70430.0
2022-12-22 14:40:00,41.49,41.52,41.47,41.52,23852.0,41.1108,41.1405,41.091,41.1405,23852.0
2022-12-22 14:50:00,41.52,41.56,41.51,41.56,24682.0,41.1405,41.1802,41.1306,41.1802,24682.0
2022-12-22 15:00:00,41.56,41.59,41.54,41.59,26077.0,41.1802,41.2099,41.1603,41.2099,26077.0
2022-12-22 15:10:00,41.59,41.62,41.57,41.61,38760.0,41.2099,41.2396,41.1901,41.2297,38760.0
2022-12-22 15:20:00,41.61,41.64,41.61,41.64,80881.0,41.2297,41.2594,41.2297,41.2594,80881.0
2022-12-22 15:30:00,41.65,41.66,41.63,41.64,30735.0,41.2693,41.2792,41.2495,41.2594,30735.0
2022-12-22 15:40:00,41.64,41.68,41.63,41.68,91527.0,41.2594,41.2991,41.2495,41.2991,91527.0
2022-12-22 15:50:00,41.68,41.71,41.68,41.7,144483.0,41.2991,41.3288,41.2991,41.3189,144483.0
2022-12-23 09:30:00,41.12,41.12,40.96,40.96,106863.0,40.7442,40.7442,40.5856,40.5856,106863.0
2022-12-23 09:40:00,40.95,41.03,40.94,40.98,65203.0,40.5757,40.655,40.5658,40.6055,65203.0
2022-12-23 09:50:00,40.98,41.0,40.96,40.97,30273.0,40.6055,40.6253,40.5856,40.5955,30273.0
2022-12-23 10:00:00,40.97,41.02,40.94,40.98,63172.0,40.5955,40.6451,40.5658,40.6055,63172.0
2022-12-23 10:10:00,40.99,41.06,40.99,41.05,66942.0,40.6154,40.6847,40.6154,40.6748,66942.0
2022-12-23 10:20:00,41.05,41.07,41.03,41.05,265493.0,40.6748,40.6946,40.655,40.6748,265493.0
2022-12-23 10:30:00,41.05,41.1,41.05,41.1,48821.0,40.6748,40.7244,40.6748,40.7244,48821.0
2022-12-23 10:40:00,41.1,41.11,41.06,41.07,28401.0,40.7244,40.7343,40.6847,40.6946,28401.0
2022-12-23 10:50:00,41.07,41.08,41.04,41.05,59401.0,40.6946,40.7045,40.6649,40.6748,59401.0
2022-12-23 11:00:00,41.05,41.07,41.03,41.07,34658.0,40.6748,40.6946,40.655,40.6946,34658.0
2022-12-23 11:10:00,41.08,41.1,41.07,41.09,16270.0,40.7045,40.7244,40.6946,40.7145,16270.0
2022-12-23 11:20:00,41.09,41.1,41.06,41.07,17824.0,40.7145,40.7244,40.6847,40.6946,17824.0
2022-12-23 11:30:00,41.07,41.09,41.06,41.09,52046.0,40.6946,40.7145,40.6847,40.7145,52046.0
2022-12-23 11:40:00,41.09,41.12,41.08,41.1,19035.0,40.7145,40.7442,40.7045,40.7244,19035.0
2022-12-23 11:50:00,41.1,41.11,41.09,41.09,12533.0,40.7244,40.7343,40.7145,40.7145,12533.0
2022-12-23 12:00:00,41.09,41.11,41.09,41.09,23208.0,40.7145,40.7343,40.7145,40.7145,23208.0
2022-12-23 12:10:00,41.11,41.12,41.1,41.11,8395.0,40.7343,40.7442,40.7244,40.7343,8395.0
2022-12-23 12:20:00,41.12,41.15,41.11,41.12,31930.0,40.7442,40.7739,40.7343,40.7442,31930.0
2022-12-23 12:30:00,41.13,41.15,41.12,41.13,26669.0,40.7541,40.7739,40.7442,40.7541,26669.0
2022-12-23 12:40:00,41.14,41.15,41.1,41.1,19035.0,40.764,40.7739,40.7244,40.7244,19035.0
2022-12-23 12:50:00,41.1,41.12,41.1,41.11,12431.0,40.7244,40.7442,40.7244,40.7343,12431.0
2022-12-23 13:00:00,41.1,41.13,41.09,41.12,46750.0,40.7244,40.7541,40.7145,40.7442,46750.0
2022-12-23 13:10:00,41.12,41.14,41.1,41.14,94539.0,40.7442,40.764,40.7244,40.764,94539.0
2022-12-23 13:20:00,41.14,41.14,41.12,41.12,41534.0,40.764,40.764,40.7442,40.7442,41534.0
2022-12-23 13:30:00,41.13,41.15,41.12,41.14,160917.0,40.7541,40.7739,40.7442,40.764,160917.0
2022-12-23 13:40:00,41.14,41.14,41.09,41.12,10314.0,40.764,40.764,40.7145,40.7442,10314.0
2022-12-23 13:50:00,41.11,41.12,41.11,41.12,12575.0,40.7343,40.7442,40.7343,40.7442,12575.0
2022-12-23 14:00:00,41.12,41.12,41.09,41.11,83542.0,40.7442,40.7442,40.7145,40.7343,83542.0
2022-12-23 14:10:00,41.12,41.14,41.11,41.14,11230.0,40.7442,40.764,40.7343,40.764,11230.0
2022-12-23 14:20:00,41.13,41.14,41.11,41.13,35891.0,40.7541,40.764,40.7343,40.7541,35891.0
2022-12-23 14:30:00,41.13,41.14,41.12,41.14,11473.0,40.7541,40.764,40.7442,40.764,11473.0
2022-12-23 14:40:00,41.14,41.14,41.13,41.13,6681.0,40.764,40.764,40.7541,40.7541,6681.0
2022-12-23 14:50:00,41.14,41.16,41.13,41.16,11454.0,40.764,40.7838,40.7541,40.7838,11454.0
2022-12-23 15:00:00,41.16,41.17,41.14,41.15,8143.0,40.7838,40.7937,40.764,40.7739,8143.0
2022-12-23 15:10:00,41.15,41.16,41.14,41.16,9626.0,40.7739,40.7838,40.764,40.7838,9626.0
2022-12-23 15:20:00,41.16,41.16,41.12,41.13,12357.0,40.7838,40.7838,40.7442,40.7541,12357.0
2022-12-23 15:30:00,41.12,41.13,41.1,41.11,19627.0,40.7442,40.7541,40.7244,40.7343,19627.0
2022-12-23 15:40:00,41.12,41.15,41.11,41.15,13573.0,40.7442,40.7739,40.7343,40.7739,13573.0
2022-12-23 15:50:00,41.14,41.2,41.13,41.2,141205.0,40.764,40.8234,40.7541,40.8234,141205.0
2022-12-27 09:30:00,41.91,41.91,41.76,41.79,156718.0,41.527,41.527,41.3783,41.4081,156718.0
2022-12-27 09:40:00,41.79,41.8,41.76,41.77,49249.0,41.4081,41.418,41.3783,41.3882,49249.0
2022-12-27 09:50:00,41.77,41.8,41.77,41.8,29908.0,41.3882,41.418,41.3882,41.418,29908.0
2022-12-27 10:00:00,41.8,41.84,41.78,41.83,146530.0,41.418,41.4576,41.3981,41.4477,146530.0
2022-12-27 10:10:00,41.84,41.92,41.82,41.91,114008.0,41.4576,41.5369,41.4378,41.527,114008.0
2022-12-27 10:20:00,41.91,41.94,41.86,41.87,74802.0,41.527,41.5567,41.4774,41.4873,74802.0
2022-12-27 10:30:00,41.87,41.9,41.86,41.89,59103.0,41.4873,41.517,41.4774,41.5071,59103.0
2022-12-27 10:40:00,41.89,41.91,41.88,41.9,54796.0,41.5071,41.527,41.4972,41.517,54796.0
2022-12-27 10:50:00,41.89,41.89,41.83,41.83,44585.0,41.5071,41.5071,41.4477,41.4477,44585.0
2022-12-27 11:00:00,41.83,41.84,41.79,41.82,67195.0,41.4477,41.4576,41.4081,41.4378,67195.0
2022-12-27 11:10:00,41.82,41.82,41.79,41.8,66243.0,41.4378,41.4378,41.4081,41.418,66243.0
2022-12-27 11:20:00,41.8,41.81,41.79,41.8,69058.0,41.418,41.4279,41.4081,41.418,69058.0
2022-12-27 11:30:00,41.8,41.82,41.79,41.82,59723.0,41.418,41.4378,41.4081,41.4378,59723.0
2022-12-27 11:40:00,41.82,41.83,41.81,41.82,41500.0,41.4378,41.4477,41.4279,41.4378,41500.0
2022-12-27 11:50:00,41.82,41.83,41.81,41.83,39504.0,41.4378,41.4477,41.4279,41.4477,39504.0
2022-12-27 12:00:00,41.83,41.84,41.82,41.83,76271.0,41.4477,41.4576,41.4378,41.4477,76271.0
2022-12-27 12:10:00,41.83,41.85,41.82,41.83,81239.0,41.4477,41.4675,41.4378,41.4477,81239.0
2022-12-27 12:20:00,41.83,41.83,41.8,41.8,61533.0,41.4477,41.4477,41.418,41.418,61533.0
2022-12-27 12:30:00,41.8,41.82,41.79,41.8,58886.0,41.418,41.4378,41.4081,41.418,58886.0
2022-12-27 12:40:00,41.8,41.8,41.76,41.76,73258.0,41.418,41.418,41.3783,41.3783,73258.0
2022-12-27 12:50:00,41.76,41.79,41.76,41.79,63751.0,41.3783,41.4081,41.3783,41.4081,63751.0
2022-12-27 13:00:00,41.79,41.82,41.78,41.82,47730.0,41.4081,41.4378,41.3981,41.4378,47730.0
2022-12-27 13:10:00,41.82,41.83,41.81,41.82,31816.0,41.4378,41.4477,41.4279,41.4378,31816.0
2022-12-27 13:20:00,41.82,41.83,41.81,41.82,41893.0,41.4378,41.4477,41.4279,41.4378,41893.0
2022-12-27 13:30:00,41.82,41.83,41.81,41.82,49857.0,41.4378,41.4477,41.4279,41.4378,49857.0
2022-12-27 13:40:00,41.82,41.82,41.79,41.8,295792.0,41.4378,41.4378,41.4081,41.418,295792.0
2022-12-27 13:50:00,41.8,41.81,41.78,41.79,37708.0,41.418,41.4279,41.3981,41.4081,37708.0
2022-12-27 14:00:00,41.79,41.8,41.78,41.8,38895.0,41.4081,41.418,41.3981,41.418,38895.0
2022-12-27 14:10:00,41.8,41.8,41.77,41.77,37897.0,41.418,41.418,41.3882,41.3882,37897.0
2022-12-27 14:20:00,41.77,41.78,41.75,41.76,76439.0,41.3882,41.3981,41.3684,41.3783,76439.0
2022-12-27 14:30:00,41.75,41.77,41.75,41.76,82951.0,41.3684,41.3882,41.3684,41.3783,82951.0
2022-12-27 14:40:00,41.75,41.77,41.74,41.76,68163.0,41.3684,41.3882,41.3585,41.3783,68163.0
2022-12-27 14:50:00,41.77,41.78,41.76,41.78,95726.0,41.3882,41.3981,41.3783,41.3981,95726.0
2022-12-27 15:00:00,41.77,41.8,41.77,41.8,78738.0,41.3882,41.418,41.3882,41.418,78738.0
2022-12-27 15:10:00,41.79,41.82,41.79,41.82,66970.0,41.4081,41.4378,41.4081,41.4378,66970.0
2022-12-27 15:20:00,41.81,41.83,41.8,41.83,118867.0,41.4279,41.4477,41.418,41.4477,118867.0
2022-12-27 15:30:00,41.83,41.84,41.81,41.83,205489.0,41.4477,41.4576,41.4279,41.4477,205489.0
2022-12-27 15:40:00,41.82,41.84,41.82,41.83,122155.0,41.4378,41.4576,41.4378,41.4477,122155.0
2022-12-27 15:50:00,41.82,41.83,41.78,41.79,226245.0,41.4378,41.4477,41.3981,41.4081,226245.0
2022-12-28 09:30:00,41.87,41.94,41.84,41.89,70421.0,41.4873,41.5567,41.4576,41.5071,70421.0
2022-12-28 09:40:00,41.89,41.94,41.89,41.94,105892.0,41.5071,41.5567,41.5071,41.5567,105892.0
2022-12-28 09:50:00,41.94,41.94,41.88,41.9,79562.0,41.5567,41.5567,41.4972,41.517,79562.0
2022-12-28 10:00:00,41.9,41.93,41.85,41.86,96337.0,41.517,41.5468,41.4675,41.4774,96337.0
2022-12-28 10:10:00,41.86,41.89,41.85,41.87,49720.0,41.4774,41.5071,41.4675,41.4873,49720.0
2022-12-28 10:20:00,41.87,41.89,41.82,41.83,76830.0,41.4873,41.5071,41.4378,41.4477,76830.0
2022-12-28 10:30:00,41.83,41.87,41.83,41.85,32421.0,41.4477,41.4873,41.4477,41.4675,32421.0
2022-12-28 10:40:00,41.86,41.89,41.86,41.88,70358.0,41.4774,41.5071,41.4774,41.4972,70358.0
2022-12-28 10:50:00,41.88,41.88,41.84,41.84,76516.0,41.4972,41.4972,41.4576,41.4576,76516.0
2022-12-28 11:00:00,41.84,41.93,41.84,41.91,783845.0,41.4576,41.5468,41.4576,41.527,783845.0
2022-12-28 11:10:00,41.91,41.93,41.89,41.92,154686.0,41.527,41.5468,41.5071,41.5369,154686.0
2022-12-28 11:20:00,41.92,41.93,41.91,41.92,122459.0,41.5369,41.5468,41.527,41.5369,122459.0
2022-12-28 11:30:00,41.92,41.93,41.91,41.92,55002.0,41.5369,41.5468,41.527,41.5369,55002.0
2022-12-28 11:40:00,41.92,41.95,41.92,41.93,109904.0,41.5369,41.5666,41.5369,41.5468,109904.0
2022-12-28 11:50:00,41.94,41.94,41.91,41.93,88495.0,41.5567,41.5567,41.527,41.5468,88495.0
2022-12-28 12:00:00,41.93,41.94,41.91,41.93,86608.0,41.5468,41.5567,41.527,41.5468,86608.0
2022-12-28 12:10:00,41.93,41.94,41.91,41.94,42877.0,41.5468,41.5567,41.527,41.5567,42877.0
2022-12-28 12:20:00,41.94,41.96,41.93,41.95,48031.0,41.5567,41.5765,41.5468,41.5666,48031.0
2022-12-28 12:30:00,41.96,41.98,41.96,41.97,88774.0,41.5765,41.5963,41.5765,41.5864,88774.0
2022-12-28 12:40:00,41.97,42.0,41.97,42.0,65485.0,41.5864,41.6161,41.5864,41.6161,65485.0
2022-12-28 12:50:00,42.0,42.03,41.99,42.03,74915.0,41.6161,41.6459,41.6062,41.6459,74915.0
2022-12-28 13:00:00,42.03,42.04,42.01,42.02,90283.0,41.6459,41.6558,41.626,41.636,90283.0
2022-12-28 13:10:00,42.02,42.03,41.99,41.99,165759.0,41.636,41.6459,41.6062,41.6062,165759.0
2022-12-28 13:20:00,41.98,41.99,41.96,41.98,87298.0,41.5963,41.6062,41.5765,41.5963,87298.0
2022-12-28 13:30:00,41.98,41.98,41.95,41.95,50045.0,41.5963,41.5963,41.5666,41.5666,50045.0
2022-12-28 13:40:00,41.95,41.97,41.95,41.96,89911.0,41.5666,41.5864,41.5666,41.5765,89911.0
2022-12-28 13:50:00,41.95,41.96,41.93,41.94,61194.0,41.5666,41.5765,41.5468,41.5567,61194.0
2022-12-28 14:00:00,41.94,41.95,41.92,41.92,42959.0,41.5567,41.5666,41.5369,41.5369,42959.0
2022-12-28 14:10:00,41.93,41.93,41.9,41.92,66556.0,41.5468,41.5468,41.517,41.5369,66556.0
2022-12-28 14:20:00,41.92,41.93,41.9,41.9,75173.0,41.5369,41.5468,41.517,41.517,75173.0
2022-12-28 14:30:00,41.9,41.91,41.87,41.88,54995.0,41.517,41.527,41.4873,41.4972,54995.0
2022-12-28 14:40:00,41.88,41.92,41.87,41.91,50571.0,41.4972,41.5369,41.4873,41.527,50571.0
2022-12-28 14:50:00,41.91,41.91,41.85,41.86,88568.0,41.527,41.527,41.4675,41.4774,88568.0
2022-12-28 15:00:00,41.86,41.86,41.84,41.84,78933.0,41.4774,41.4774,41.4576,41.4576,78933.0
2022-12-28 15:10:00,41.84,41.85,41.82,41.83,75794.0,41.4576,41.4675,41.4378,41.4477,75794.0
2022-12-28 15:20:00,41.83,41.84,41.82,41.84,76080.0,41.4477,41.4576,41.4378,41.4576,76080.0
2022-12-28 15:30:00,41.84,41.84,41.81,41.82,62525.0,41.4576,41.4576,41.4279,41.4378,62525.0
2022-12-28 15:40:00,41.82,41.82,41.79,41.81,88157.0,41.4378,41.4378,41.4081,41.4279,88157.0
2022-12-28 15:50:00,41.81,41.81,41.79,41.8,152655.0,41.4279,41.4279,41.4081,41.418,152655.0
2022-12-29 09:30:00,42.11,42.14,42.0,42.13,101465.0,41.7251,41.7549,41.6161,41.7449,101465.0
2022-12-29 09:40:00,42.12,42.18,42.12,42.18,46089.0,41.735,41.7945,41.735,41.7945,46089.0
2022-12-29 09:50:00,42.18,42.18,42.15,42.16,40016.0,41.7945,41.7945,41.7648,41.7747,40016.0
2022-12-29 10:00:00,42.16,42.19,42.14,42.19,17569.0,41.7747,41.8044,41.7549,41.8044,17569.0
2022-12-29 10:10:00,42.19,42.23,42.19,42.21,44252.0,41.8044,41.844,41.8044,41.8242,44252.0
2022-12-29 10:20:00,42.22,42.22,42.2,42.21,17853.0,41.8341,41.8341,41.8143,41.8242,17853.0
2022-12-29 10:30:00,42.21,42.25,42.2,42.24,29355.0,41.8242,41.8638,41.8143,41.8539,29355.0
2022-12-29 10:40:00,42.23,42.24,42.22,42.22,26748.0,41.844,41.8539,41.8341,41.8341,26748.0
2022-12-29 10:50:00,42.22,42.24,42.21,42.23,31562.0,41.8341,41.8539,41.8242,41.844,31562.0
2022-12-29 11:00:00,42.24,42.24,42.22,42.23,41620.0,41.8539,41.8539,41.8341,41.844,41620.0
2022-12-29 11:10:00,42.22,42.24,42.22,42.24,57436.0,41.8341,41.8539,41.8341,41.8539,57436.0
2022-12-29 11:20:00,42.24,42.25,42.22,42.24,60391.0,41.8539,41.8638,41.8341,41.8539,60391.0
2022-12-29 11:30:00,42.24,42.28,42.24,42.27,53906.0,41.8539,41.8936,41.8539,41.8837,53906.0
2022-12-29 11:40:00,42.28,42.3,42.27,42.3,57128.0,41.8936,41.9134,41.8837,41.9134,57128.0
2022-12-29 11:50:00,42.3,42.31,42.29,42.29,74237.0,41.9134,41.9233,41.9035,41.9035,74237.0
2022-12-29 12:00:00,42.29,42.3,42.28,42.29,47988.0,41.9035,41.9134,41.8936,41.9035,47988.0
2022-12-29 12:10:00,42.29,42.3,42.28,42.29,95776.0,41.9035,41.9134,41.8936,41.9035,95776.0
2022-12-29 12:20:00,42.29,42.29,42.27,42.27,37733.0,41.9035,41.9035,41.8837,41.8837,37733.0
2022-12-29 12:30:00,42.27,42.29,42.26,42.27,62287.0,41.8837,41.9035,41.8738,41.8837,62287.0
2022-12-29 12:40:00,42.27,42.28,42.27,42.27,26555.0,41.8837,41.8936,41.8837,41.8837,26555.0
2022-12-29 12:50:00,42.27,42.3,42.27,42.3,48253.0,41.8837,41.9134,41.8837,41.9134,48253.0
2022-12-29 13:00:00,42.29,42.3,42.27,42.27,50970.0,41.9035,41.9134,41.8837,41.8837,50970.0
2022-12-29 13:10:00,42.28,42.3,42.28,42.29,62548.0,41.8936,41.9134,41.8936,41.9035,62548.0
2022-12-29 13:20:00,42.29,42.3,42.28,42.29,36985.0,41.9035,41.9134,41.8936,41.9035,36985.0
2022-12-29 13:30:00,42.29,42.3,42.27,42.27,61064.0,41.9035,41.9134,41.8837,41.8837,61064.0
2022-12-29 13:40:00,42.27,42.29,42.26,42.27,51548.0,41.8837,41.9035,41.8738,41.8837,51548.0
2022-12-29 13:50:00,42.27,42.3,42.26,42.29,75891.0,41.8837,41.9134,41.8738,41.9035,75891.0
2022-12-29 14:00:00,42.29,42.32,42.28,42.3,52411.0,41.9035,41.9332,41.8936,41.9134,52411.0
2022-12-29 14:10:00,42.3,42.31,42.29,42.3,47360.0,41.9134,41.9233,41.9035,41.9134,47360.0
2022-12-29 14:20:00,42.3,42.3,42.28,42.28,87495.0,41.9134,41.9134,41.8936,41.8936,87495.0
2022-12-29 14:30:00,42.29,42.29,42.28,42.29,43174.0,41.9035,41.9035,41.8936,41.9035,43174.0
2022-12-29 14:40:00,42.29,42.3,42.28,42.29,38936.0,41.9035,41.9134,41.8936,41.9035,38936.0
2022-12-29 14:50:00,42.29,42.3,42.27,42.27,64329.0,41.9035,41.9134,41.8837,41.8837,64329.0
2022-12-29 15:00:00,42.27,42.28,42.26,42.27,70240.0,41.8837,41.8936,41.8738,41.8837,70240.0
2022-12-29 15:10:00,42.27,42.28,42.25,42.25,75035.0,41.8837,41.8936,41.8638,41.8638,75035.0
2022-12-29 15:20:00,42.26,42.27,42.25,42.26,74001.0,41.8738,41.8837,41.8638,41.8738,74001.0
2022-12-29 15:30:00,42.26,42.28,42.26,42.27,75968.0,41.8738,41.8936,41.8738,41.8837,75968.0
2022-12-29 15:40:00,42.27,42.28,42.25,42.26,95676.0,41.8837,41.8936,41.8638,41.8738,95676.0
2022-12-29 15:50:00,42.26,42.27,42.21,42.23,320022.0,41.8738,41.8837,41.8242,41.844,320022.0
2022-12-30 09:30:00,41.95,42.0,41.87,41.98,35928.0,41.5666,41.6161,41.4873,41.5963,35928.0
2022-12-30 09:40:00,41.96,41.96,41.82,41.83,41241.0,41.5765,41.5765,41.4378,41.4477,41241.0
2022-12-30 09:50:00,41.83,41.86,41.82,41.84,26956.0,41.4477,41.4774,41.4378,41.4576,26956.0
2022-12-30 10:00:00,41.84,41.84,41.73,41.75,77615.0,41.4576,41.4576,41.3486,41.3684,77615.0
2022-12-30 10:10:00,41.75,41.8,41.74,41.8,34882.0,41.3684,41.418,41.3585,41.418,34882.0
2022-12-30 10:20:00,41.8,41.82,41.79,41.8,22319.0,41.418,41.4378,41.4081,41.418,22319.0
2022-12-30 10:30:00,41.79,41.79,41.7,41.7,54165.0,41.4081,41.4081,41.3189,41.3189,54165.0
2022-12-30 10:40:00,41.71,41.72,41.69,41.72,50847.0,41.3288,41.3387,41.309,41.3387,50847.0
2022-12-30 10:50:00,41.7,41.72,41.67,41.68,53060.0,41.3189,41.3387,41.2891,41.2991,53060.0
2022-12-30 11:00:00,41.68,41.72,41.67,41.72,7523.0,41.2991,41.3387,41.2891,41.3387,7523.0
2022-12-30 11:10:00,41.72,41.72,41.7,41.7,10157.0,41.3387,41.3387,41.3189,41.3189,10157.0
2022-12-30 11:20:00,41.7,41.71,41.64,41.65,33343.0,41.3189,41.3288,41.2594,41.2693,33343.0
2022-12-30 11:30:00,41.63,41.65,41.61,41.61,28594.0,41.2495,41.2693,41.2297,41.2297,28594.0
2022-12-30 11:40:00,41.61,41.61,41.56,41.57,198571.0,41.2297,41.2297,41.1802,41.1901,198571.0
2022-12-30 11:50:00,41.58,41.59,41.55,41.57,49060.0,41.2,41.2099,41.1702,41.1901,49060.0
2022-12-30 12:00:00,41.57,41.59,41.56,41.58,31228.0,41.1901,41.2099,41.1802,41.2,31228.0
2022-12-30 12:10:00,41.58,41.59,41.55,41.58,116502.0,41.2,41.2099,41.1702,41.2,116502.0
2022-12-30 12:20:00,41.59,41.6,41.58,41.6,36946.0,41.2099,41.2198,41.2,41.2198,36946.0
2022-12-30 12:30:00,41.6,41.64,41.59,41.64,10438.0,41.2198,41.2594,41.2099,41.2594,10438.0
2022-12-30 12:40:00,41.64,41.67,41.63,41.66,176208.0,41.2594,41.2891,41.2495,41.2792,176208.0
2022-12-30 12:50:00,41.66,41.68,41.65,41.68,175061.0,41.2792,41.2991,41.2693,41.2991,175061.0
2022-12-30 13:00:00,41.68,41.69,41.67,41.68,103835.0,41.2991,41.309,41.2891,41.2991,103835.0
2022-12-30 13:10:00,41.68,41.69,41.65,41.66,7119.0,41.2991,41.309,41.2693,41.2792,7119.0
2022-12-30 13:20:00,41.65,41.65,41.58,41.61,53023.0,41.2693,41.2693,41.2,41.2297,53023.0
2022-12-30 13:30:00,41.61,41.67,41.6,41.66,42752.0,41.2297,41.2891,41.2198,41.2792,42752.0
2022-12-30 13:40:00,41.66,41.66,41.64,41.65,23487.0,41.2792,41.2792,41.2594,41.2693,23487.0
2022-12-30 13:50:00,41.65,41.67,41.64,41.67,20724.0,41.2693,41.2891,41.2594,41.2891,20724.0
2022-12-30 14:00:00,41.67,41.69,41.65,41.66,62439.0,41.2891,41.309,41.2693,41.2792,62439.0
2022-12-30 14:10:00,41.66,41.66,41.64,41.66,27104.0,41.2792,41.2792,41.2594,41.2792,27104.0
2022-12-30 14:20:00,41.66,41.67,41.65,41.67,25076.0,41.2792,41.2891,41.2693,41.2891,25076.0
2022-12-30 14:30:00,41.66,41.69,41.66,41.69,45684.0,41.2792,41.309,41.2792,41.309,45684.0
2022-12-30 14:40:00,41.69,41.69,41.68,41.69,33213.0,41.309,41.309,41.2991,41.309,33213.0
2022-12-30 14:50:00,41.69,41.71,41.68,41.69,51794.0,41.309,41.3288,41.2991,41.309,51794.0
2022-12-30 15:00:00,41.69,41.71,41.69,41.71,24854.0,41.309,41.3288,41.309,41.3288,24854.0
2022-12-30 15:10:00,41.71,41.77,41.71,41.76,92187.0,41.3288,41.3882,41.3288,41.3783,92187.0
2022-12-30 15:20:00,41.77,41.77,41.75,41.75,79422.0,41.3882,41.3882,41.3684,41.3684,79422.0
2022-12-30 15:30:00,41.75,41.78,41.75,41.77,63365.0,41.3684,41.3981,41.3684,41.3882,63365.0
2022-12-30 15:40:00,41.77,41.78,41.75,41.78,78612.0,41.3882,41.3981,41.3684,41.3981,78612.0
2022-12-30 15:50:00,41.78,41.81,41.73,41.74,476331.0,41.3981,41.4279,41.3486,41.3585,476331.0
2023-01-03 09:30:00,42.0,42.1,41.94,42.1,84007.0,41.6161,41.7152,41.5567,41.7152,84007.0
2023-01-03 09:40:00,42.09,42.15,42.01,42.03,71270.0,41.7053,41.7648,41.626,41.6459,71270.0
2023-01-03 09:50:00,42.07,42.08,41.94,41.95,34579.0,41.6855,41.6954,41.5567,41.5666,34579.0
2023-01-03 10:00:00,41.95,41.98,41.92,41.93,25783.0,41.5666,41.5963,41.5369,41.5468,25783.0
2023-01-03 10:10:00,41.93,41.94,41.89,41.89,34512.0,41.5468,41.5567,41.5071,41.5071,34512.0
2023-01-03 10:20:00,41.89,41.91,41.86,41.88,35897.0,41.5071,41.527,41.4774,41.4972,35897.0
2023-01-03 10:30:00,41.87,41.9,41.84,41.89,24350.0,41.4873,41.517,41.4576,41.5071,24350.0
2023-01-03 10:40:00,41.9,41.95,41.9,41.95,24302.0,41.517,41.5666,41.517,41.5666,24302.0
2023-01-03 10:50:00,41.94,41.98,41.94,41.98,21098.0,41.5567,41.5963,41.5567,41.5963,21098.0
2023-01-03 11:00:00,41.98,41.99,41.92,41.93,20565.0,41.5963,41.6062,41.5369,41.5468,20565.0
2023-01-03 11:10:00,41.89,41.9,41.85,41.87,31704.0,41.5071,41.517,41.4675,41.4873,31704.0
2023-01-03 11:20:00,41.86,41.89,41.84,41.89,25596.0,41.4774,41.5071,41.4576,41.5071,25596.0
2023-01-03 11:30:00,41.89,41.9,41.86,41.89,51173.0,41.5071,41.517,41.4774,41.5071,51173.0
2023-01-03 11:40:00,41.88,41.88,41.84,41.85,24902.0,41.4972,41.4972,41.4576,41.4675,24902.0
2023-01-03 11:50:00,41.86,41.86,41.84,41.86,15467.0,41.4774,41.4774,41.4576,41.4774,15467.0
2023-01-03 12:00:00,41.86,41.88,41.84,41.88,7157.0,41.4774,41.4972,41.4576,41.4972,7157.0
2023-01-03 12:10:00,41.88,41.89,41.87,41.89,13000.0,41.4972,41.5071,41.4873,41.5071,13000.0
2023-01-03 12:20:00,41.89,41.91,41.87,41.88,18677.0,41.5071,41.527,41.4873,41.4972,18677.0
2023-01-03 12:30:00,41.88,41.91,41.87,41.9,13659.0,41.4972,41.527,41.4873,41.517,13659.0
2023-01-03 12:40:00,41.9,41.9,41.81,41.82,7754.0,41.517,41.517,41.4279,41.4378,7754.0
2023-01-03 12:50:00,41.82,41.86,41.81,41.84,17914.0,41.4378,41.4774,41.4279,41.4576,17914.0
2023-01-03 13:00:00,41.84,41.86,41.82,41.85,4349.0,41.4576,41.4774,41.4378,41.4675,4349.0
2023-01-03 13:10:00,41.85,41.87,41.84,41.87,9215.0,41.4675,41.4873,41.4576,41.4873,9215.0
2023-01-03 13:20:00,41.86,41.92,41.85,41.91,19710.0,41.4774,41.5369,41.4675,41.527,19710.0
2023-01-03 13:30:00,41.91,41.92,41.9,41.9,13958.0,41.527,41.5369,41.517,41.517,13958.0
2023-01-03 13:40:00,41.91,41.92,41.9,41.91,15404.0,41.527,41.5369,41.517,41.527,15404.0
2023-01-03 13:50:00,41.91,41.95,41.91,41.94,6174.0,41.527,41.5666,41.527,41.5567,6174.0
2023-01-03 14:00:00,41.94,41.94,41.89,41.89,10775.0,41.5567,41.5567,41.5071,41.5071,10775.0
2023-01-03 14:10:00,41.89,41.91,41.88,41.9,11058.0,41.5071,41.527,41.4972,41.517,11058.0
2023-01-03 14:20:00,41.89,41.9,41.87,41.89,8499.0,41.5071,41.517,41.4873,41.5071,8499.0
2023-01-03 14:30:00,41.88,41.88,41.85,41.88,24590.0,41.4972,41.4972,41.4675,41.4972,24590.0
2023-01-03 14:40:00,41.88,41.98,41.87,41.95,38282.0,41.4972,41.5963,41.4873,41.5666,38282.0
2023-01-03 14:50:00,41.95,41.96,41.92,41.94,10766.0,41.5666,41.5765,41.5369,41.5567,10766.0
2023-01-03 15:00:00,41.93,41.96,41.92,41.92,17303.0,41.5468,41.5765,41.5369,41.5369,17303.0
2023-01-03 15:10:00,41.93,41.97,41.92,41.95,13471.0,41.5468,41.5864,41.5369,41.5666,13471.0
2023-01-03 15:20:00,41.94,41.94,41.87,41.89,58338.0,41.5567,41.5567,41.4873,41.5071,58338.0
2023-01-03 15:30:00,41.89,41.91,41.88,41.89,157840.0,41.5071,41.527,41.4972,41.5071,157840.0
2023-01-03 15:40:00,41.89,41.91,41.87,41.9,85815.0,41.5071,41.527,41.4873,41.517,85815.0
2023-01-03 15:50:00,41.9,41.92,41.89,41.92,129102.0,41.517,41.5369,41.5071,41.5369,129102.0
2023-01-04 09:30:00,41.66,41.78,41.66,41.76,209377.0,41.2792,41.3981,41.2792,41.3783,209377.0
2023-01-04 09:40:00,41.77,41.8,41.73,41.73,121895.0,41.3882,41.418,41.3486,41.3486,121895.0
2023-01-04 09:50:00,41.73,41.77,41.73,41.77,41010.0,41.3486,41.3882,41.3486,41.3882,41010.0
2023-01-04 10:00:00,41.77,41.79,41.65,41.66,53314.0,41.3882,41.4081,41.2693,41.2792,53314.0
2023-01-04 10:10:00,41.65,41.69,41.59,41.69,24420.0,41.2693,41.309,41.2099,41.309,24420.0
2023-01-04 10:20:00,41.68,41.69,41.61,41.68,74581.0,41.2991,41.309,41.2297,41.2991,74581.0
2023-01-04 10:30:00,41.67,41.68,41.63,41.63,49922.0,41.2891,41.2991,41.2495,41.2495,49922.0
2023-01-04 10:40:00,41.63,41.71,41.63,41.7,91506.0,41.2495,41.3288,41.2495,41.3189,91506.0
2023-01-04 10:50:00,41.7,41.73,41.68,41.73,90061.0,41.3189,41.3486,41.2991,41.3486,90061.0
2023-01-04 11:00:00,41.72,41.76,41.71,41.75,52414.0,41.3387,41.3783,41.3288,41.3684,52414.0
2023-01-04 11:10:00,41.76,41.78,41.74,41.77,62362.0,41.3783,41.3981,41.3585,41.3882,62362.0
2023-01-04 11:20:00,41.77,41.79,41.76,41.79,18898.0,41.3882,41.4081,41.3783,41.4081,18898.0
2023-01-04 11:30:00,41.8,41.85,41.8,41.84,16983.0,41.418,41.4675,41.418,41.4576,16983.0
2023-01-04 11:40:00,41.85,41.85,41.81,41.84,15334.0,41.4675,41.4675,41.4279,41.4576,15334.0
2023-01-04 11:50:00,41.84,41.88,41.83,41.88,64423.0,41.4576,41.4972,41.4477,41.4972,64423.0
2023-01-04 12:00:00,41.88,41.89,41.85,41.87,25495.0,41.4972,41.5071,41.4675,41.4873,25495.0
2023-01-04 12:10:00,41.87,41.88,41.86,41.87,9489.0,41.4873,41.4972,41.4774,41.4873,9489.0
2023-01-04 12:20:00,41.86,41.87,41.85,41.86,13351.0,41.4774,41.4873,41.4675,41.4774,13351.0
2023-01-04 12:30:00,41.86,41.88,41.85,41.88,12114.0,41.4774,41.4972,41.4675,41.4972,12114.0
2023-01-04 12:40:00,41.88,41.88,41.87,41.88,16392.0,41.4972,41.4972,41.4873,41.4972,16392.0
2023-01-04 12:50:00,41.88,41.88,41.84,41.84,15857.0,41.4972,41.4972,41.4576,41.4576,15857.0
2023-01-04 13:00:00,41.84,41.87,41.8,41.87,25992.0,41.4576,41.4873,41.418,41.4873,25992.0
2023-01-04 13:10:00,41.87,41.88,41.85,41.87,20952.0,41.4873,41.4972,41.4675,41.4873,20952.0
2023-01-04 13:20:00,41.87,41.87,41.85,41.85,42788.0,41.4873,41.4873,41.4675,41.4675,42788.0
2023-01-04 13:30:00,41.86,41.9,41.85,41.88,15010.0,41.4774,41.517,41.4675,41.4972,15010.0
2023-01-04 13:40:00,41.89,41.89,41.85,41.88,239138.0,41.5071,41.5071,41.4675,41.4972,239138.0
2023-01-04 13:50:00,41.88,41.88,41.83,41.85,22623.0,41.4972,41.4972,41.4477,41.4675,22623.0
2023-01-04 14:00:00,41.83,41.9,41.81,41.85,149631.0,41.4477,41.517,41.4279,41.4675,149631.0
2023-01-04 14:10:00,41.84,41.92,41.82,41.91,57359.0,41.4576,41.5369,41.4378,41.527,57359.0
2023-01-04 14:20:00,41.9,41.91,41.76,41.76,31421.0,41.517,41.527,41.3783,41.3783,31421.0
2023-01-04 14:30:00,41.77,41.81,41.76,41.8,58384.0,41.3882,41.4279,41.3783,41.418,58384.0
2023-01-04 14:40:00,41.8,41.84,41.79,41.82,50787.0,41.418,41.4576,41.4081,41.4378,50787.0
2023-01-04 14:50:00,41.81,41.88,41.8,41.88,50108.0,41.4279,41.4972,41.418,41.4972,50108.0
2023-01-04 15:00:00,41.88,41.92,41.87,41.91,42230.0,41.4972,41.5369,41.4873,41.527,42230.0
2023-01-04 15:10:00,41.9,41.92,41.88,41.91,42213.0,41.517,41.5369,41.4972,41.527,42213.0
2023-01-04 15:20:00,41.91,41.91,41.87,41.89,73363.0,41.527,41.527,41.4873,41.5071,73363.0
2023-01-04 15:30:00,41.88,41.89,41.84,41.85,44143.0,41.4972,41.5071,41.4576,41.4675,44143.0
2023-01-04 15:40:00,41.84,41.85,41.82,41.84,65228.0,41.4576,41.4675,41.4378,41.4576,65228.0
2023-01-04 15:50:00,41.84,41.89,41.83,41.89,103143.0,41.4576,41.5071,41.4477,41.5071,103143.0
2023-01-05 09:30:00,41.69,41.75,41.64,41.72,209818.0,41.309,41.3684,41.2594,41.3387,209818.0
2023-01-05 09:40:00,41.73,41.73,41.68,41.69,49560.0,41.3486,41.3486,41.2991,41.309,49560.0
2023-01-05 09:50:00,41.69,41.74,41.69,41.73,77985.0,41.309,41.3585,41.309,41.3486,77985.0
2023-01-05 10:00:00,41.72,41.77,41.68,41.72,119774.0,41.3387,41.3882,41.2991,41.3387,119774.0
2023-01-05 10:10:00,41.71,41.72,41.65,41.66,63901.0,41.3288,41.3387,41.2693,41.2792,63901.0
2023-01-05 10:20:00,41.67,41.68,41.62,41.66,35558.0,41.2891,41.2991,41.2396,41.2792,35558.0
2023-01-05 10:30:00,41.66,41.68,41.63,41.68,14190.0,41.2792,41.2991,41.2495,41.2991,14190.0
2023-01-05 10:40:00,41.68,41.71,41.66,41.7,46627.0,41.2991,41.3288,41.2792,41.3189,46627.0
2023-01-05 10:50:00,41.7,41.7,41.63,41.64,38163.0,41.3189,41.3189,41.2495,41.2594,38163.0
2023-01-05 11:00:00,41.64,41.67,41.63,41.66,16719.0,41.2594,41.2891,41.2495,41.2792,16719.0
2023-01-05 11:10:00,41.66,41.67,41.63,41.64,24434.0,41.2792,41.2891,41.2495,41.2594,24434.0
2023-01-05 11:20:00,41.63,41.63,41.59,41.6,25691.0,41.2495,41.2495,41.2099,41.2198,25691.0
2023-01-05 11:30:00,41.61,41.62,41.6,41.61,24569.0,41.2297,41.2396,41.2198,41.2297,24569.0
2023-01-05 11:40:00,41.61,41.62,41.59,41.61,21431.0,41.2297,41.2396,41.2099,41.2297,21431.0
2023-01-05 11:50:00,41.61,41.61,41.58,41.59,353037.0,41.2297,41.2297,41.2,41.2099,353037.0
2023-01-05 12:00:00,41.59,41.62,41.58,41.62,10306.0,41.2099,41.2396,41.2,41.2396,10306.0
2023-01-05 12:10:00,41.62,41.62,41.6,41.61,34774.0,41.2396,41.2396,41.2198,41.2297,34774.0
2023-01-05 12:20:00,41.61,41.64,41.6,41.63,10203.0,41.2297,41.2594,41.2198,41.2495,10203.0
2023-01-05 12:30:00,41.63,41.66,41.63,41.63,7435.0,41.2495,41.2792,41.2495,41.2495,7435.0
2023-01-05 12:40:00,41.64,41.64,41.62,41.64,5169.0,41.2594,41.2594,41.2396,41.2594,5169.0
2023-01-05 12:50:00,41.63,41.65,41.63,41.64,7201.0,41.2495,41.2693,41.2495,41.2594,7201.0
2023-01-05 13:00:00,41.63,41.64,41.62,41.63,5295.0,41.2495,41.2594,41.2396,41.2495,5295.0
2023-01-05 13:10:00,41.63,41.63,41.6,41.61,15053.0,41.2495,41.2495,41.2198,41.2297,15053.0
2023-01-05 13:20:00,41.62,41.7,41.61,41.67,40203.0,41.2396,41.3189,41.2297,41.2891,40203.0
2023-01-05 13:30:00,41.68,41.69,41.67,41.68,23853.0,41.2991,41.309,41.2891,41.2991,23853.0
2023-01-05 13:40:00,41.68,41.69,41.66,41.66,12654.0,41.2991,41.309,41.2792,41.2792,12654.0
2023-01-05 13:50:00,41.66,41.68,41.64,41.65,12295.0,41.2792,41.2991,41.2594,41.2693,12295.0
2023-01-05 14:00:00,41.65,41.66,41.64,41.65,12489.0,41.2693,41.2792,41.2594,41.2693,12489.0
2023-01-05 14:10:00,41.65,41.66,41.63,41.64,34048.0,41.2693,41.2792,41.2495,41.2594,34048.0
2023-01-05 14:20:00,41.65,41.65,41.62,41.63,11199.0,41.2693,41.2693,41.2396,41.2495,11199.0
2023-01-05 14:30:00,41.62,41.66,41.62,41.66,13350.0,41.2396,41.2792,41.2396,41.2792,13350.0
2023-01-05 14:40:00,41.66,41.68,41.64,41.68,119479.0,41.2792,41.2991,41.2594,41.2991,119479.0
2023-01-05 14:50:00,41.68,41.68,41.66,41.66,34436.0,41.2991,41.2991,41.2792,41.2792,34436.0
2023-01-05 15:00:00,41.66,41.66,41.63,41.63,17180.0,41.2792,41.2792,41.2495,41.2495,17180.0
2023-01-05 15:10:00,41.63,41.64,41.6,41.61,22124.0,41.2495,41.2594,41.2198,41.2297,22124.0
2023-01-05 15:20:00,41.62,41.62,41.6,41.6,21938.0,41.2396,41.2396,41.2198,41.2198,21938.0
2023-01-05 15:30:00,41.6,41.61,41.59,41.59,32484.0,41.2198,41.2297,41.2099,41.2099,32484.0
2023-01-05 15:40:00,41.59,41.6,41.57,41.58,33146.0,41.2099,41.2198,41.1901,41.2,33146.0
2023-01-05 15:50:00,41.58,41.58,41.56,41.58,110110.0,41.2,41.2,41.1802,41.2,110110.0
2023-01-06 09:30:00,41.6,41.69,41.57,41.59,331884.0,41.2198,41.309,41.1901,41.2099,331884.0
2023-01-06 09:40:00,41.59,41.6,41.49,41.52,57605.0,41.2099,41.2198,41.1108,41.1405,57605.0
2023-01-06 09:50:00,41.53,41.55,41.51,41.52,32959.0,41.1504,41.1702,41.1306,41.1405,32959.0
2023-01-06 10:00:00,41.53,41.66,41.53,41.64,69859.0,41.1504,41.2792,41.1504,41.2594,69859.0
2023-01-06 10:10:00,41.64,41.74,41.64,41.73,34484.0,41.2594,41.3585,41.2594,41.3486,34484.0
2023-01-06 10:20:00,41.73,41.75,41.69,41.7,29343.0,41.3486,41.3684,41.309,41.3189,29343.0
2023-01-06 10:30:00,41.7,41.73,41.69,41.73,20134.0,41.3189,41.3486,41.309,41.3486,20134.0
2023-01-06 10:40:00,41.73,41.75,41.7,41.75,34573.0,41.3486,41.3684,41.3189,41.3684,34573.0
2023-01-06 10:50:00,41.75,41.75,41.72,41.72,34797.0,41.3684,41.3684,41.3387,41.3387,34797.0
2023-01-06 11:00:00,41.73,41.77,41.72,41.76,30461.0,41.3486,41.3882,41.3387,41.3783,30461.0
2023-01-06 11:10:00,41.77,41.77,41.75,41.76,43419.0,41.3882,41.3882,41.3684,41.3783,43419.0
2023-01-06 11:20:00,41.76,41.81,41.75,41.8,35805.0,41.3783,41.4279,41.3684,41.418,35805.0
2023-01-06 11:30:00,41.8,41.84,41.8,41.84,15366.0,41.418,41.4576,41.418,41.4576,15366.0
2023-01-06 11:40:00,41.84,41.86,41.81,41.86,28369.0,41.4576,41.4774,41.4279,41.4774,28369.0
2023-01-06 11:50:00,41.86,41.9,41.85,41.89,56060.0,41.4774,41.517,41.4675,41.5071,56060.0
2023-01-06 12:00:00,41.88,41.93,41.88,41.91,77138.0,41.4972,41.5468,41.4972,41.527,77138.0
2023-01-06 12:10:00,41.92,41.95,41.91,41.93,165770.0,41.5369,41.5666,41.527,41.5468,165770.0
2023-01-06 12:20:00,41.93,41.93,41.9,41.92,129453.0,41.5468,41.5468,41.517,41.5369,129453.0
2023-01-06 12:30:00,41.91,41.92,41.91,41.91,5534.0,41.527,41.5369,41.527,41.527,5534.0
2023-01-06 12:40:00,41.91,41.93,41.9,41.93,22621.0,41.527,41.5468,41.517,41.5468,22621.0
2023-01-06 12:50:00,41.93,41.93,41.9,41.91,31262.0,41.5468,41.5468,41.517,41.527,31262.0
2023-01-06 13:00:00,41.91,41.94,41.9,41.94,11778.0,41.527,41.5567,41.517,41.5567,11778.0
2023-01-06 13:10:00,41.92,41.95,41.92,41.93,9953.0,41.5369,41.5666,41.5369,41.5468,9953.0
2023-01-06 13:20:00,41.93,41.95,41.92,41.95,3032.0,41.5468,41.5666,41.5369,41.5666,3032.0
2023-01-06 13:30:00,41.94,41.98,41.94,41.98,9675.0,41.5567,41.5963,41.5567,41.5963,9675.0
2023-01-06 13:40:00,41.98,41.99,41.97,41.97,9930.0,41.5963,41.6062,41.5864,41.5864,9930.0
2023-01-06 13:50:00,41.97,41.99,41.97,41.98,18715.0,41.5864,41.6062,41.5864,41.5963,18715.0
2023-01-06 14:00:00,41.98,42.0,41.98,42.0,35124.0,41.5963,41.6161,41.5963,41.6161,35124.0
2023-01-06 14:10:00,42.0,42.03,41.99,42.03,42312.0,41.6161,41.6459,41.6062,41.6459,42312.0
2023-01-06 14:20:00,42.03,42.05,42.02,42.02,16781.0,41.6459,41.6657,41.636,41.636,16781.0
2023-01-06 14:30:00,42.02,42.05,42.02,42.05,16239.0,41.636,41.6657,41.636,41.6657,16239.0
2023-01-06 14:40:00,42.05,42.05,42.02,42.03,34223.0,41.6657,41.6657,41.636,41.6459,34223.0
2023-01-06 14:50:00,42.04,42.05,42.02,42.02,68992.0,41.6558,41.6657,41.636,41.636,68992.0
2023-01-06 15:00:00,42.02,42.05,42.02,42.05,40582.0,41.636,41.6657,41.636,41.6657,40582.0
2023-01-06 15:10:00,42.05,42.05,42.03,42.04,43204.0,41.6657,41.6657,41.6459,41.6558,43204.0
2023-01-06 15:20:00,42.03,42.04,42.01,42.02,30303.0,41.6459,41.6558,41.626,41.636,30303.0
2023-01-06 15:30:00,42.02,42.04,42.02,42.04,75183.0,41.636,41.6558,41.636,41.6558,75183.0
2023-01-06 15:40:00,42.04,42.05,42.03,42.05,48128.0,41.6558,41.6657,41.6459,41.6657,48128.0
2023-01-06 15:50:00,42.04,42.08,42.02,42.08,331777.0,41.6558,41.6954,41.636,41.6954,331777.0
2023-01-09 09:30:00,42.26,42.26,42.15,42.22,241300.0,41.8738,41.8738,41.7648,41.8341,241300.0
2023-01-09 09:40:00,42.22,42.35,42.22,42.33,86465.0,41.8341,41.9629,41.8341,41.9431,86465.0
2023-01-09 09:50:00,42.34,42.36,42.32,42.33,92706.0,41.953,41.9728,41.9332,41.9431,92706.0
2023-01-09 10:00:00,42.34,42.36,42.32,42.34,109065.0,41.953,41.9728,41.9332,41.953,109065.0
2023-01-09 10:10:00,42.34,42.35,42.3,42.34,90239.0,41.953,41.9629,41.9134,41.953,90239.0
2023-01-09 10:20:00,42.33,42.35,42.32,42.33,65098.0,41.9431,41.9629,41.9332,41.9431,65098.0
2023-01-09 10:30:00,42.33,42.37,42.33,42.36,49035.0,41.9431,41.9828,41.9431,41.9728,49035.0
2023-01-09 10:40:00,42.37,42.4,42.36,42.4,31401.0,41.9828,42.0125,41.9728,42.0125,31401.0
2023-01-09 10:50:00,42.4,42.42,42.39,42.42,35362.0,42.0125,42.0323,42.0026,42.0323,35362.0
2023-01-09 11:00:00,42.41,42.43,42.41,42.43,40422.0,42.0224,42.0422,42.0224,42.0422,40422.0
2023-01-09 11:10:00,42.42,42.45,42.42,42.44,37204.0,42.0323,42.062,42.0323,42.0521,37204.0
2023-01-09 11:20:00,42.45,42.45,42.43,42.44,35616.0,42.062,42.062,42.0422,42.0521,35616.0
2023-01-09 11:30:00,42.44,42.45,42.41,42.41,35611.0,42.0521,42.062,42.0224,42.0224,35611.0
2023-01-09 11:40:00,42.41,42.44,42.41,42.44,31868.0,42.0224,42.0521,42.0224,42.0521,31868.0
2023-01-09 11:50:00,42.45,42.46,42.44,42.44,14091.0,42.062,42.0719,42.0521,42.0521,14091.0
2023-01-09 12:00:00,42.44,42.46,42.43,42.44,13879.0,42.0521,42.0719,42.0422,42.0521,13879.0
2023-01-09 12:10:00,42.44,42.44,42.42,42.43,133106.0,42.0521,42.0521,42.0323,42.0422,133106.0
2023-01-09 12:20:00,42.43,42.44,42.42,42.44,12419.0,42.0422,42.0521,42.0323,42.0521,12419.0
2023-01-09 12:30:00,42.44,42.44,42.38,42.38,36412.0,42.0521,42.0521,41.9927,41.9927,36412.0
2023-01-09 12:40:00,42.39,42.4,42.38,42.4,16300.0,42.0026,42.0125,41.9927,42.0125,16300.0
2023-01-09 12:50:00,42.4,42.4,42.39,42.4,11835.0,42.0125,42.0125,42.0026,42.0125,11835.0
2023-01-09 13:00:00,42.4,42.4,42.36,42.37,30326.0,42.0125,42.0125,41.9728,41.9828,30326.0
2023-01-09 13:10:00,42.36,42.38,42.36,42.38,24308.0,41.9728,41.9927,41.9728,41.9927,24308.0
2023-01-09 13:20:00,42.38,42.38,42.36,42.37,38243.0,41.9927,41.9927,41.9728,41.9828,38243.0
2023-01-09 13:30:00,42.37,42.37,42.31,42.31,84670.0,41.9828,41.9828,41.9233,41.9233,84670.0
2023-01-09 13:40:00,42.31,42.32,42.26,42.28,25114.0,41.9233,41.9332,41.8738,41.8936,25114.0
2023-01-09 13:50:00,42.27,42.32,42.27,42.32,20913.0,41.8837,41.9332,41.8837,41.9332,20913.0
2023-01-09 14:00:00,42.32,42.33,42.28,42.3,50602.0,41.9332,41.9431,41.8936,41.9134,50602.0
2023-01-09 14:10:00,42.3,42.31,42.29,42.3,33965.0,41.9134,41.9233,41.9035,41.9134,33965.0
2023-01-09 14:20:00,42.3,42.32,42.28,42.3,29616.0,41.9134,41.9332,41.8936,41.9134,29616.0
2023-01-09 14:30:00,42.3,42.31,42.28,42.29,15984.0,41.9134,41.9233,41.8936,41.9035,15984.0
2023-01-09 14:40:00,42.29,42.3,42.28,42.3,40537.0,41.9035,41.9134,41.8936,41.9134,40537.0
2023-01-09 14:50:00,42.3,42.3,42.25,42.26,24363.0,41.9134,41.9134,41.8638,41.8738,24363.0
2023-01-09 15:00:00,42.26,42.26,42.24,42.26,25679.0,41.8738,41.8738,41.8539,41.8738,25679.0
2023-01-09 15:10:00,42.26,42.26,42.23,42.25,39618.0,41.8738,41.8738,41.844,41.8638,39618.0
2023-01-09 15:20:00,42.25,42.26,42.2,42.22,34362.0,41.8638,41.8738,41.8143,41.8341,34362.0
2023-01-09 15:30:00,42.21,42.22,42.19,42.2,29353.0,41.8242,41.8341,41.8044,41.8143,29353.0
2023-01-09 15:40:00,42.2,42.21,42.17,42.18,78684.0,41.8143,41.8242,41.7846,41.7945,78684.0
2023-01-09 15:50:00,42.18,42.2,42.16,42.16,103024.0,41.7945,41.8143,41.7747,41.7747,103024.0
2023-01-10 09:30:00,42.14,42.24,42.14,42.16,47162.0,41.7549,41.8539,41.7549,41.7747,47162.0
2023-01-10 09:40:00,42.16,42.17,42.1,42.14,65455.0,41.7747,41.7846,41.7152,41.7549,65455.0
2023-01-10 09:50:00,42.14,42.19,42.11,42.17,67957.0,41.7549,41.8044,41.7251,41.7846,67957.0
2023-01-10 10:00:00,42.17,42.18,42.14,42.17,222463.0,41.7846,41.7945,41.7549,41.7846,222463.0
2023-01-10 10:10:00,42.16,42.23,42.16,42.19,30667.0,41.7747,41.844,41.7747,41.8044,30667.0
2023-01-10 10:20:00,42.18,42.19,42.14,42.16,24428.0,41.7945,41.8044,41.7549,41.7747,24428.0
2023-01-10 10:30:00,42.15,42.15,42.11,42.14,40317.0,41.7648,41.7648,41.7251,41.7549,40317.0
2023-01-10 10:40:00,42.14,42.14,42.08,42.09,49323.0,41.7549,41.7549,41.6954,41.7053,49323.0
2023-01-10 10:50:00,42.09,42.14,42.08,42.12,93829.0,41.7053,41.7549,41.6954,41.735,93829.0
2023-01-10 11:00:00,42.11,42.12,42.08,42.11,20379.0,41.7251,41.735,41.6954,41.7251,20379.0
2023-01-10 11:10:00,42.11,42.12,42.08,42.09,15058.0,41.7251,41.735,41.6954,41.7053,15058.0
2023-01-10 11:20:00,42.1,42.13,42.09,42.11,21826.0,41.7152,41.7449,41.7053,41.7251,21826.0
2023-01-10 11:30:00,42.11,42.12,42.07,42.08,27187.0,41.7251,41.735,41.6855,41.6954,27187.0
2023-01-10 11:40:00,42.08,42.08,42.05,42.08,31098.0,41.6954,41.6954,41.6657,41.6954,31098.0
2023-01-10 11:50:00,42.08,42.1,42.07,42.09,16382.0,41.6954,41.7152,41.6855,41.7053,16382.0
2023-01-10 12:00:00,42.09,42.1,42.06,42.09,20854.0,41.7053,41.7152,41.6756,41.7053,20854.0
2023-01-10 12:10:00,42.09,42.12,42.07,42.08,41017.0,41.7053,41.735,41.6855,41.6954,41017.0
2023-01-10 12:20:00,42.08,42.09,42.06,42.09,54957.0,41.6954,41.7053,41.6756,41.7053,54957.0
2023-01-10 12:30:00,42.08,42.12,42.08,42.12,15400.0,41.6954,41.735,41.6954,41.735,15400.0
2023-01-10 12:40:00,42.12,42.12,42.09,42.09,11612.0,41.735,41.735,41.7053,41.7053,11612.0
2023-01-10 12:50:00,42.09,42.11,42.09,42.11,42152.0,41.7053,41.7251,41.7053,41.7251,42152.0
2023-01-10 13:00:00,42.11,42.14,42.1,42.14,27663.0,41.7251,41.7549,41.7152,41.7549,27663.0
2023-01-10 13:10:00,42.13,42.14,42.11,42.11,17732.0,41.7449,41.7549,41.7251,41.7251,17732.0
2023-01-10 13:20:00,42.12,42.14,42.11,42.13,19088.0,41.735,41.7549,41.7251,41.7449,19088.0
2023-01-10 13:30:00,42.13,42.15,42.12,42.15,18607.0,41.7449,41.7648,41.735,41.7648,18607.0
2023-01-10 13:40:00,42.15,42.16,42.13,42.14,30427.0,41.7648,41.7747,41.7449,41.7549,30427.0
2023-01-10 13:50:00,42.14,42.15,42.12,42.15,31345.0,41.7549,41.7648,41.735,41.7648,31345.0
2023-01-10 14:00:00,42.15,42.16,42.15,42.16,20072.0,41.7648,41.7747,41.7648,41.7747,20072.0
2023-01-10 14:10:00,42.16,42.18,42.15,42.18,13602.0,41.7747,41.7945,41.7648,41.7945,13602.0
2023-01-10 14:20:00,42.17,42.18,42.15,42.16,15935.0,41.7846,41.7945,41.7648,41.7747,15935.0
2023-01-10 14:30:00,42.16,42.17,42.15,42.15,69828.0,41.7747,41.7846,41.7648,41.7648,69828.0
2023-01-10 14:40:00,42.16,42.16,42.13,42.15,13499.0,41.7747,41.7747,41.7449,41.7648,13499.0
2023-01-10 14:50:00,42.15,42.15,42.13,42.14,19356.0,41.7648,41.7648,41.7449,41.7549,19356.0
2023-01-10 15:00:00,42.14,42.15,42.12,42.15,31140.0,41.7549,41.7648,41.735,41.7648,31140.0
2023-01-10 15:10:00,42.15,42.17,42.13,42.16,16187.0,41.7648,41.7846,41.7449,41.7747,16187.0
2023-01-10 15:20:00,42.16,42.16,42.15,42.15,25062.0,41.7747,41.7747,41.7648,41.7648,25062.0
2023-01-10 15:30:00,42.15,42.16,42.14,42.16,37916.0,41.7648,41.7747,41.7549,41.7747,37916.0
2023-01-10 15:40:00,42.15,42.16,42.14,42.15,52349.0,41.7648,41.7747,41.7549,41.7648,52349.0
2023-01-10 15:50:00,42.16,42.18,42.15,42.17,135242.0,41.7747,41.7945,41.7648,41.7846,135242.0
2023-01-11 09:30:00,41.98,42.01,41.95,42.01,82519.0,41.5963,41.626,41.5666,41.626,82519.0
2023-01-11 09:40:00,42.01,42.04,41.99,42.02,29468.0,41.626,41.6558,41.6062,41.636,29468.0
2023-01-11 09:50:00,42.02,42.04,42.0,42.02,75024.0,41.636,41.6558,41.6161,41.636,75024.0
2023-01-11 10:00:00,42.02,42.04,42.01,42.01,58863.0,41.636,41.6558,41.626,41.626,58863.0
2023-01-11 10:10:00,42.02,42.02,41.98,42.0,74365.0,41.636,41.636,41.5963,41.6161,74365.0
2023-01-11 10:20:00,42.01,42.06,42.0,42.06,19031.0,41.626,41.6756,41.6161,41.6756,19031.0
2023-01-11 10:30:00,42.06,42.07,42.02,42.04,54222.0,41.6756,41.6855,41.636,41.6558,54222.0
2023-01-11 10:40:00,42.04,42.07,42.03,42.07,80672.0,41.6558,41.6855,41.6459,41.6855,80672.0
2023-01-11 10:50:00,42.07,42.07,42.03,42.03,24119.0,41.6855,41.6855,41.6459,41.6459,24119.0
2023-01-11 11:00:00,42.04,42.07,42.03,42.07,22939.0,41.6558,41.6855,41.6459,41.6855,22939.0
2023-01-11 11:10:00,42.07,42.11,42.06,42.11,25613.0,41.6855,41.7251,41.6756,41.7251,25613.0
2023-01-11 11:20:00,42.1,42.12,42.09,42.11,41024.0,41.7152,41.735,41.7053,41.7251,41024.0
2023-01-11 11:30:00,42.11,42.12,42.1,42.12,36619.0,41.7251,41.735,41.7152,41.735,36619.0
2023-01-11 11:40:00,42.12,42.15,42.12,42.15,32152.0,41.735,41.7648,41.735,41.7648,32152.0
2023-01-11 11:50:00,42.15,42.16,42.14,42.15,30504.0,41.7648,41.7747,41.7549,41.7648,30504.0
2023-01-11 12:00:00,42.15,42.16,42.14,42.16,29736.0,41.7648,41.7747,41.7549,41.7747,29736.0
2023-01-11 12:10:00,42.16,42.17,42.15,42.16,50483.0,41.7747,41.7846,41.7648,41.7747,50483.0
2023-01-11 12:20:00,42.16,42.17,42.15,42.17,31304.0,41.7747,41.7846,41.7648,41.7846,31304.0
2023-01-11 12:30:00,42.17,42.17,42.15,42.16,15185.0,41.7846,41.7846,41.7648,41.7747,15185.0
2023-01-11 12:40:00,42.16,42.16,42.15,42.15,9710.0,41.7747,41.7747,41.7648,41.7648,9710.0
2023-01-11 12:50:00,42.16,42.16,42.14,42.15,12573.0,41.7747,41.7747,41.7549,41.7648,12573.0
2023-01-11 13:00:00,42.15,42.17,42.14,42.16,17457.0,41.7648,41.7846,41.7549,41.7747,17457.0
2023-01-11 13:10:00,42.17,42.2,42.14,42.16,68002.0,41.7846,41.8143,41.7549,41.7747,68002.0
2023-01-11 13:20:00,42.16,42.17,42.15,42.17,9859.0,41.7747,41.7846,41.7648,41.7846,9859.0
2023-01-11 13:30:00,42.16,42.18,42.16,42.18,13070.0,41.7747,41.7945,41.7747,41.7945,13070.0
2023-01-11 13:40:00,42.18,42.19,42.17,42.18,19150.0,41.7945,41.8044,41.7846,41.7945,19150.0
2023-01-11 13:50:00,42.18,42.19,42.15,42.16,13250.0,41.7945,41.8044,41.7648,41.7747,13250.0
2023-01-11 14:00:00,42.17,42.17,42.15,42.16,12627.0,41.7846,41.7846,41.7648,41.7747,12627.0
2023-01-11 14:10:00,42.16,42.17,42.15,42.16,34721.0,41.7747,41.7846,41.7648,41.7747,34721.0
2023-01-11 14:20:00,42.16,42.17,42.16,42.16,12839.0,41.7747,41.7846,41.7747,41.7747,12839.0
2023-01-11 14:30:00,42.17,42.18,42.16,42.18,16171.0,41.7846,41.7945,41.7747,41.7945,16171.0
2023-01-11 14:40:00,42.18,42.18,42.16,42.16,41380.0,41.7945,41.7945,41.7747,41.7747,41380.0
2023-01-11 14:50:00,42.16,42.17,42.15,42.16,49324.0,41.7747,41.7846,41.7648,41.7747,49324.0
2023-01-11 15:00:00,42.16,42.17,42.15,42.16,28606.0,41.7747,41.7846,41.7648,41.7747,28606.0
2023-01-11 15:10:00,42.16,42.19,42.15,42.19,90901.0,41.7747,41.8044,41.7648,41.8044,90901.0
2023-01-11 15:20:00,42.19,42.19,42.17,42.18,34128.0,41.8044,41.8044,41.7846,41.7945,34128.0
2023-01-11 15:30:00,42.18,42.18,42.16,42.16,24931.0,41.7945,41.7945,41.7747,41.7747,24931.0
2023-01-11 15:40:00,42.16,42.17,42.15,42.16,46053.0,41.7747,41.7846,41.7648,41.7747,46053.0
2023-01-11 15:50:00,42.16,42.19,42.15,42.19,162377.0,41.7747,41.8044,41.7648,41.8044,162377.0
2023-01-12 09:30:00,42.29,42.35,42.23,42.27,141675.0,41.9035,41.9629,41.844,41.8837,141675.0
2023-01-12 09:40:00,42.27,42.28,42.13,42.16,68042.0,41.8837,41.8936,41.7449,41.7747,68042.0
2023-01-12 09:50:00,42.15,42.2,42.1,42.17,87712.0,41.7648,41.8143,41.7152,41.7846,87712.0
2023-01-12 10:00:00,42.18,42.23,42.18,42.19,42438.0,41.7945,41.844,41.7945,41.8044,42438.0
2023-01-12 10:10:00,42.2,42.32,42.2,42.3,142595.0,41.8143,41.9332,41.8143,41.9134,142595.0
2023-01-12 10:20:00,42.3,42.33,42.27,42.31,40273.0,41.9134,41.9431,41.8837,41.9233,40273.0
2023-01-12 10:30:00,42.31,42.36,42.27,42.35,45920.0,41.9233,41.9728,41.8837,41.9629,45920.0
2023-01-12 10:40:00,42.36,42.36,42.27,42.29,23838.0,41.9728,41.9728,41.8837,41.9035,23838.0
2023-01-12 10:50:00,42.29,42.32,42.28,42.3,42299.0,41.9035,41.9332,41.8936,41.9134,42299.0
2023-01-12 11:00:00,42.3,42.31,42.26,42.28,43732.0,41.9134,41.9233,41.8738,41.8936,43732.0
2023-01-12 11:10:00,42.29,42.33,42.27,42.32,34588.0,41.9035,41.9431,41.8837,41.9332,34588.0
2023-01-12 11:20:00,42.32,42.34,42.31,42.32,34129.0,41.9332,41.953,41.9233,41.9332,34129.0
2023-01-12 11:30:00,42.33,42.33,42.28,42.29,41896.0,41.9431,41.9431,41.8936,41.9035,41896.0
2023-01-12 11:40:00,42.3,42.32,42.28,42.29,49387.0,41.9134,41.9332,41.8936,41.9035,49387.0
2023-01-12 11:50:00,42.28,42.33,42.27,42.33,21209.0,41.8936,41.9431,41.8837,41.9431,21209.0
2023-01-12 12:00:00,42.32,42.35,42.32,42.34,23710.0,41.9332,41.9629,41.9332,41.953,23710.0
2023-01-12 12:10:00,42.34,42.39,42.33,42.39,27175.0,41.953,42.0026,41.9431,42.0026,27175.0
2023-01-12 12:20:00,42.39,42.41,42.37,42.4,47660.0,42.0026,42.0224,41.9828,42.0125,47660.0
2023-01-12 12:30:00,42.41,42.42,42.39,42.41,44282.0,42.0224,42.0323,42.0026,42.0224,44282.0
2023-01-12 12:40:00,42.41,42.43,42.41,42.41,17549.0,42.0224,42.0422,42.0224,42.0224,17549.0
2023-01-12 12:50:00,42.42,42.44,42.41,42.43,22781.0,42.0323,42.0521,42.0224,42.0422,22781.0
2023-01-12 13:00:00,42.43,42.48,42.42,42.47,62497.0,42.0422,42.0917,42.0323,42.0818,62497.0
2023-01-12 13:10:00,42.47,42.47,42.44,42.46,34596.0,42.0818,42.0818,42.0521,42.0719,34596.0
2023-01-12 13:20:00,42.47,42.49,42.39,42.4,61376.0,42.0818,42.1017,42.0026,42.0125,61376.0
2023-01-12 13:30:00,42.4,42.45,42.38,42.44,65324.0,42.0125,42.062,41.9927,42.0521,65324.0
2023-01-12 13:40:00,42.44,42.45,42.43,42.44,10584.0,42.0521,42.062,42.0422,42.0521,10584.0
2023-01-12 13:50:00,42.45,42.47,42.44,42.47,24583.0,42.062,42.0818,42.0521,42.0818,24583.0
2023-01-12 14:00:00,42.47,42.47,42.44,42.44,18979.0,42.0818,42.0818,42.0521,42.0521,18979.0
2023-01-12 14:10:00,42.44,42.45,42.43,42.44,9006.0,42.0521,42.062,42.0422,42.0521,9006.0
2023-01-12 14:20:00,42.44,42.44,42.41,42.42,32374.0,42.0521,42.0521,42.0224,42.0323,32374.0
2023-01-12 14:30:00,42.41,42.43,42.4,42.43,34445.0,42.0224,42.0422,42.0125,42.0422,34445.0
2023-01-12 14:40:00,42.43,42.44,42.41,42.43,20066.0,42.0422,42.0521,42.0224,42.0422,20066.0
2023-01-12 14:50:00,42.42,42.43,42.38,42.41,27192.0,42.0323,42.0422,41.9927,42.0224,27192.0
2023-01-12 15:00:00,42.41,42.41,42.38,42.38,19995.0,42.0224,42.0224,41.9927,41.9927,19995.0
2023-01-12 15:10:00,42.38,42.39,42.37,42.38,33863.0,41.9927,42.0026,41.9828,41.9927,33863.0
2023-01-12 15:20:00,42.38,42.4,42.37,42.39,72474.0,41.9927,42.0125,41.9828,42.0026,72474.0
2023-01-12 15:30:00,42.38,42.4,42.37,42.38,40046.0,41.9927,42.0125,41.9828,41.9927,40046.0
2023-01-12 15:40:00,42.38,42.4,42.36,42.36,67598.0,41.9927,42.0125,41.9728,41.9728,67598.0
2023-01-12 15:50:00,42.37,42.46,42.37,42.46,235811.0,41.9828,42.0719,41.9828,42.0719,235811.0
2023-01-13 09:30:00,42.2,42.31,42.2,42.27,61140.0,41.8143,41.9233,41.8143,41.8837,61140.0
2023-01-13 09:40:00,42.28,42.31,42.24,42.3,86060.0,41.8936,41.9233,41.8539,41.9134,86060.0
2023-01-13 09:50:00,42.3,42.32,42.28,42.28,20079.0,41.9134,41.9332,41.8936,41.8936,20079.0
2023-01-13 10:00:00,42.28,42.33,42.27,42.3,19614.0,41.8936,41.9431,41.8837,41.9134,19614.0
2023-01-13 10:10:00,42.31,42.35,42.31,42.32,11420.0,41.9233,41.9629,41.9233,41.9332,11420.0
2023-01-13 10:20:00,42.33,42.38,42.32,42.38,37968.0,41.9431,41.9927,41.9332,41.9927,37968.0
2023-01-13 10:30:00,42.38,42.39,42.34,42.36,37581.0,41.9927,42.0026,41.953,41.9728,37581.0
2023-01-13 10:40:00,42.36,42.39,42.35,42.38,15688.0,41.9728,42.0026,41.9629,41.9927,15688.0
2023-01-13 10:50:00,42.39,42.39,42.36,42.37,45960.0,42.0026,42.0026,41.9728,41.9828,45960.0
2023-01-13 11:00:00,42.37,42.38,42.34,42.35,47889.0,41.9828,41.9927,41.953,41.9629,47889.0
2023-01-13 11:10:00,42.35,42.36,42.3,42.3,12449.0,41.9629,41.9728,41.9134,41.9134,12449.0
2023-01-13 11:20:00,42.31,42.36,42.3,42.35,19568.0,41.9233,41.9728,41.9134,41.9629,19568.0
2023-01-13 11:30:00,42.36,42.36,42.3,42.31,43051.0,41.9728,41.9728,41.9134,41.9233,43051.0
2023-01-13 11:40:00,42.31,42.31,42.29,42.31,8402.0,41.9233,41.9233,41.9035,41.9233,8402.0
2023-01-13 11:50:00,42.32,42.32,42.29,42.32,58964.0,41.9332,41.9332,41.9035,41.9332,58964.0
2023-01-13 12:00:00,42.32,42.33,42.31,42.33,8306.0,41.9332,41.9431,41.9233,41.9431,8306.0
2023-01-13 12:10:00,42.33,42.35,42.32,42.34,11504.0,41.9431,41.9629,41.9332,41.953,11504.0
2023-01-13 12:20:00,42.34,42.37,42.34,42.36,10869.0,41.953,41.9828,41.953,41.9728,10869.0
2023-01-13 12:30:00,42.37,42.37,42.36,42.37,10080.0,41.9828,41.9828,41.9728,41.9828,10080.0
2023-01-13 12:40:00,42.37,42.38,42.36,42.38,8250.0,41.9828,41.9927,41.9728,41.9927,8250.0
2023-01-13 12:50:00,42.38,42.39,42.37,42.39,14706.0,41.9927,42.0026,41.9828,42.0026,14706.0
2023-01-13 13:00:00,42.39,42.39,42.38,42.39,17979.0,42.0026,42.0026,41.9927,42.0026,17979.0
2023-01-13 13:10:00,42.39,42.39,42.38,42.39,15115.0,42.0026,42.0026,41.9927,42.0026,15115.0
2023-01-13 13:20:00,42.38,42.38,42.37,42.38,10761.0,41.9927,41.9927,41.9828,41.9927,10761.0
2023-01-13 13:30:00,42.37,42.39,42.37,42.39,9670.0,41.9828,42.0026,41.9828,42.0026,9670.0
2023-01-13 13:40:00,42.39,42.42,42.38,42.41,30858.0,42.0026,42.0323,41.9927,42.0224,30858.0
2023-01-13 13:50:00,42.41,42.42,42.41,42.41,7300.0,42.0224,42.0323,42.0224,42.0224,7300.0
2023-01-13 14:00:00,42.41,42.42,42.41,42.41,9546.0,42.0224,42.0323,42.0224,42.0224,9546.0
2023-01-13 14:10:00,42.41,42.42,42.41,42.41,7192.0,42.0224,42.0323,42.0224,42.0224,7192.0
2023-01-13 14:20:00,42.41,42.42,42.41,42.41,13808.0,42.0224,42.0323,42.0224,42.0224,13808.0
2023-01-13 14:30:00,42.41,42.42,42.41,42.41,11262.0,42.0224,42.0323,42.0224,42.0224,11262.0
2023-01-13 14:40:00,42.41,42.42,42.41,42.41,11754.0,42.0224,42.0323,42.0224,42.0224,11754.0
2023-01-13 14:50:00,42.41,42.42,42.4,42.41,29161.0,42.0224,42.0323,42.0125,42.0224,29161.0
2023-01-13 15:00:00,42.41,42.43,42.41,42.43,13362.0,42.0224,42.0422,42.0224,42.0422,13362.0
2023-01-13 15:10:00,42.43,42.43,42.42,42.43,17074.0,42.0422,42.0422,42.0323,42.0422,17074.0
2023-01-13 15:20:00,42.43,42.45,42.42,42.45,42150.0,42.0422,42.062,42.0323,42.062,42150.0
2023-01-13 15:30:00,42.45,42.48,42.44,42.47,38528.0,42.062,42.0917,42.0521,42.0818,38528.0
2023-01-13 15:40:00,42.48,42.48,42.47,42.48,81781.0,42.0917,42.0917,42.0818,42.0917,81781.0
2023-01-13 15:50:00,42.48,42.5,42.46,42.46,328204.0,42.0917,42.1116,42.0719,42.0719,328204.0
2023-01-17 09:30:00,42.53,42.57,42.42,42.44,328945.0,42.1413,42.1809,42.0323,42.0521,328945.0
2023-01-17 09:40:00,42.44,42.47,42.42,42.44,196643.0,42.0521,42.0818,42.0323,42.0521,196643.0
2023-01-17 09:50:00,42.44,42.48,42.43,42.46,99390.0,42.0521,42.0917,42.0422,42.0719,99390.0
2023-01-17 10:00:00,42.46,42.55,42.46,42.53,119527.0,42.0719,42.1611,42.0719,42.1413,119527.0
2023-01-17 10:10:00,42.53,42.56,42.51,42.52,57118.0,42.1413,42.171,42.1215,42.1314,57118.0
2023-01-17 10:20:00,42.52,42.53,42.51,42.53,22648.0,42.1314,42.1413,42.1215,42.1413,22648.0
2023-01-17 10:30:00,42.52,42.54,42.5,42.53,40476.0,42.1314,42.1512,42.1116,42.1413,40476.0
2023-01-17 10:40:00,42.54,42.54,42.48,42.52,44807.0,42.1512,42.1512,42.0917,42.1314,44807.0
2023-01-17 10:50:00,42.51,42.51,42.49,42.5,50509.0,42.1215,42.1215,42.1017,42.1116,50509.0
2023-01-17 11:00:00,42.5,42.52,42.49,42.5,35801.0,42.1116,42.1314,42.1017,42.1116,35801.0
2023-01-17 11:10:00,42.5,42.5,42.48,42.48,12032.0,42.1116,42.1116,42.0917,42.0917,12032.0
2023-01-17 11:20:00,42.48,42.51,42.47,42.51,34409.0,42.0917,42.1215,42.0818,42.1215,34409.0
2023-01-17 11:30:00,42.51,42.53,42.5,42.51,38382.0,42.1215,42.1413,42.1116,42.1215,38382.0
2023-01-17 11:40:00,42.52,42.53,42.51,42.52,25781.0,42.1314,42.1413,42.1215,42.1314,25781.0
2023-01-17 11:50:00,42.52,42.53,42.51,42.52,24759.0,42.1314,42.1413,42.1215,42.1314,24759.0
2023-01-17 12:00:00,42.52,42.52,42.5,42.5,23150.0,42.1314,42.1314,42.1116,42.1116,23150.0
2023-01-17 12:10:00,42.5,42.5,42.45,42.46,22112.0,42.1116,42.1116,42.062,42.0719,22112.0
2023-01-17 12:20:00,42.46,42.47,42.44,42.46,45086.0,42.0719,42.0818,42.0521,42.0719,45086.0
2023-01-17 12:30:00,42.46,42.48,42.45,42.48,13886.0,42.0719,42.0917,42.062,42.0917,13886.0
2023-01-17 12:40:00,42.48,42.49,42.47,42.48,12485.0,42.0917,42.1017,42.0818,42.0917,12485.0
2023-01-17 12:50:00,42.47,42.49,42.47,42.48,18878.0,42.0818,42.1017,42.0818,42.0917,18878.0
2023-01-17 13:00:00,42.48,42.5,42.48,42.5,25910.0,42.0917,42.1116,42.0917,42.1116,25910.0
2023-01-17 13:10:00,42.5,42.5,42.48,42.5,18131.0,42.1116,42.1116,42.0917,42.1116,18131.0
2023-01-17 13:20:00,42.5,42.51,42.49,42.51,22547.0,42.1116,42.1215,42.1017,42.1215,22547.0
2023-01-17 13:30:00,42.51,42.53,42.49,42.52,76366.0,42.1215,42.1413,42.1017,42.1314,76366.0
2023-01-17 13:40:00,42.52,42.54,42.5,42.54,57650.0,42.1314,42.1512,42.1116,42.1512,57650.0
2023-01-17 13:50:00,42.54,42.55,42.53,42.55,62417.0,42.1512,42.1611,42.1413,42.1611,62417.0
2023-01-17 14:00:00,42.55,42.55,42.54,42.54,64193.0,42.1611,42.1611,42.1512,42.1512,64193.0
2023-01-17 14:10:00,42.54,42.55,42.5,42.51,76579.0,42.1512,42.1611,42.1116,42.1215,76579.0
2023-01-17 14:20:00,42.51,42.52,42.5,42.52,59226.0,42.1215,42.1314,42.1116,42.1314,59226.0
2023-01-17 14:30:00,42.52,42.54,42.51,42.54,69918.0,42.1314,42.1512,42.1215,42.1512,69918.0
2023-01-17 14:40:00,42.54,42.54,42.53,42.53,84154.0,42.1512,42.1512,42.1413,42.1413,84154.0
2023-01-17 14:50:00,42.53,42.54,42.51,42.52,60413.0,42.1413,42.1512,42.1215,42.1314,60413.0
2023-01-17 15:00:00,42.52,42.54,42.51,42.54,81654.0,42.1314,42.1512,42.1215,42.1512,81654.0
2023-01-17 15:10:00,42.54,42.54,42.51,42.52,86730.0,42.1512,42.1512,42.1215,42.1314,86730.0
2023-01-17 15:20:00,42.52,42.52,42.5,42.51,88405.0,42.1314,42.1314,42.1116,42.1215,88405.0
2023-01-17 15:30:00,42.5,42.51,42.49,42.49,85989.0,42.1116,42.1215,42.1017,42.1017,85989.0
2023-01-17 15:40:00,42.49,42.5,42.46,42.47,91347.0,42.1017,42.1116,42.0719,42.0818,91347.0
2023-01-17 15:50:00,42.47,42.48,42.45,42.46,362064.0,42.0818,42.0917,42.062,42.0719,362064.0
2023-01-18 09:30:00,42.85,42.85,42.73,42.76,152779.0,42.4584,42.4584,42.3395,42.3692,152779.0
2023-01-18 09:40:00,42.77,42.79,42.7,42.73,105535.0,42.3791,42.3989,42.3097,42.3395,105535.0
2023-01-18 09:50:00,42.73,42.76,42.71,42.73,26383.0,42.3395,42.3692,42.3196,42.3395,26383.0
2023-01-18 10:00:00,42.73,42.76,42.71,42.74,53265.0,42.3395,42.3692,42.3196,42.3494,53265.0
2023-01-18 10:10:00,42.75,42.76,42.69,42.7,62496.0,42.3593,42.3692,42.2998,42.3097,62496.0
2023-01-18 10:20:00,42.71,42.75,42.7,42.73,18756.0,42.3196,42.3593,42.3097,42.3395,18756.0
2023-01-18 10:30:00,42.74,42.75,42.7,42.7,40853.0,42.3494,42.3593,42.3097,42.3097,40853.0
2023-01-18 10:40:00,42.69,42.71,42.68,42.7,41808.0,42.2998,42.3196,42.2899,42.3097,41808.0
2023-01-18 10:50:00,42.7,42.7,42.61,42.64,28582.0,42.3097,42.3097,42.2206,42.2503,28582.0
2023-01-18 11:00:00,42.65,42.67,42.61,42.62,12117.0,42.2602,42.28,42.2206,42.2305,12117.0
2023-01-18 11:10:00,42.63,42.63,42.59,42.59,49676.0,42.2404,42.2404,42.2007,42.2007,49676.0
2023-01-18 11:20:00,42.59,42.59,42.53,42.55,45745.0,42.2007,42.2007,42.1413,42.1611,45745.0
2023-01-18 11:30:00,42.54,42.55,42.5,42.5,42013.0,42.1512,42.1611,42.1116,42.1116,42013.0
2023-01-18 11:40:00,42.5,42.52,42.48,42.5,64077.0,42.1116,42.1314,42.0917,42.1116,64077.0
2023-01-18 11:50:00,42.49,42.51,42.47,42.51,57296.0,42.1017,42.1215,42.0818,42.1215,57296.0
2023-01-18 12:00:00,42.51,42.52,42.48,42.49,106470.0,42.1215,42.1314,42.0917,42.1017,106470.0
2023-01-18 12:10:00,42.48,42.49,42.46,42.46,61530.0,42.0917,42.1017,42.0719,42.0719,61530.0
2023-01-18 12:20:00,42.46,42.46,42.41,42.43,25250.0,42.0719,42.0719,42.0224,42.0422,25250.0
2023-01-18 12:30:00,42.43,42.46,42.41,42.46,14477.0,42.0422,42.0719,42.0224,42.0719,14477.0
2023-01-18 12:40:00,42.46,42.48,42.45,42.47,14974.0,42.0719,42.0917,42.062,42.0818,14974.0
2023-01-18 12:50:00,42.47,42.48,42.44,42.46,11953.0,42.0818,42.0917,42.0521,42.0719,11953.0
2023-01-18 13:00:00,42.46,42.48,42.42,42.43,29072.0,42.0719,42.0917,42.0323,42.0422,29072.0
2023-01-18 13:10:00,42.43,42.43,42.41,42.42,45316.0,42.0422,42.0422,42.0224,42.0323,45316.0
2023-01-18 13:20:00,42.42,42.46,42.41,42.46,29312.0,42.0323,42.0719,42.0224,42.0719,29312.0
2023-01-18 13:30:00,42.46,42.48,42.44,42.47,49353.0,42.0719,42.0917,42.0521,42.0818,49353.0
2023-01-18 13:40:00,42.47,42.51,42.47,42.5,35952.0,42.0818,42.1215,42.0818,42.1116,35952.0
2023-01-18 13:50:00,42.5,42.5,42.48,42.48,8915.0,42.1116,42.1116,42.0917,42.0917,8915.0
2023-01-18 14:00:00,42.49,42.49,42.46,42.48,23526.0,42.1017,42.1017,42.0719,42.0917,23526.0
2023-01-18 14:10:00,42.48,42.5,42.48,42.48,13032.0,42.0917,42.1116,42.0917,42.0917,13032.0
2023-01-18 14:20:00,42.48,42.52,42.48,42.52,25735.0,42.0917,42.1314,42.0917,42.1314,25735.0
2023-01-18 14:30:00,42.51,42.53,42.51,42.52,13985.0,42.1215,42.1413,42.1215,42.1314,13985.0
2023-01-18 14:40:00,42.52,42.52,42.5,42.51,15989.0,42.1314,42.1314,42.1116,42.1215,15989.0
2023-01-18 14:50:00,42.5,42.52,42.5,42.52,29481.0,42.1116,42.1314,42.1116,42.1314,29481.0
2023-01-18 15:00:00,42.51,42.51,42.48,42.49,121912.0,42.1215,42.1215,42.0917,42.1017,121912.0
2023-01-18 15:10:00,42.49,42.52,42.48,42.49,290599.0,42.1017,42.1314,42.0917,42.1017,290599.0
2023-01-18 15:20:00,42.5,42.5,42.48,42.48,114548.0,42.1116,42.1116,42.0917,42.0917,114548.0
2023-01-18 15:30:00,42.48,42.49,42.45,42.45,141189.0,42.0917,42.1017,42.062,42.062,141189.0
2023-01-18 15:40:00,42.45,42.46,42.44,42.45,166981.0,42.062,42.0719,42.0521,42.062,166981.0
2023-01-18 15:50:00,42.45,42.46,42.44,42.45,223273.0,42.062,42.0719,42.0521,42.062,223273.0
2023-01-19 09:30:00,42.49,42.61,42.45,42.59,118632.0,42.1017,42.2206,42.062,42.2007,118632.0
2023-01-19 09:40:00,42.59,42.6,42.49,42.49,42915.0,42.2007,42.2106,42.1017,42.1017,42915.0
2023-01-19 09:50:00,42.5,42.54,42.47,42.52,44485.0,42.1116,42.1512,42.0818,42.1314,44485.0
2023-01-19 10:00:00,42.52,42.55,42.5,42.55,77584.0,42.1314,42.1611,42.1116,42.1611,77584.0
2023-01-19 10:10:00,42.53,42.55,42.49,42.54,21720.0,42.1413,42.1611,42.1017,42.1512,21720.0
2023-01-19 10:20:00,42.52,42.54,42.5,42.51,43122.0,42.1314,42.1512,42.1116,42.1215,43122.0
2023-01-19 10:30:00,42.51,42.52,42.49,42.52,21313.0,42.1215,42.1314,42.1017,42.1314,21313.0
2023-01-19 10:40:00,42.51,42.52,42.47,42.48,29522.0,42.1215,42.1314,42.0818,42.0917,29522.0
2023-01-19 10:50:00,42.48,42.48,42.45,42.46,19235.0,42.0917,42.0917,42.062,42.0719,19235.0
2023-01-19 11:00:00,42.47,42.48,42.44,42.48,22278.0,42.0818,42.0917,42.0521,42.0917,22278.0
2023-01-19 11:10:00,42.48,42.49,42.44,42.45,22350.0,42.0917,42.1017,42.0521,42.062,22350.0
2023-01-19 11:20:00,42.46,42.46,42.44,42.45,19182.0,42.0719,42.0719,42.0521,42.062,19182.0
2023-01-19 11:30:00,42.46,42.49,42.45,42.49,30291.0,42.0719,42.1017,42.062,42.1017,30291.0
2023-01-19 11:40:00,42.49,42.5,42.46,42.48,34464.0,42.1017,42.1116,42.0719,42.0917,34464.0
2023-01-19 11:50:00,42.48,42.48,42.46,42.48,23016.0,42.0917,42.0917,42.0719,42.0917,23016.0
2023-01-19 12:00:00,42.48,42.53,42.48,42.52,10323.0,42.0917,42.1413,42.0917,42.1314,10323.0
2023-01-19 12:10:00,42.52,42.55,42.51,42.54,13887.0,42.1314,42.1611,42.1215,42.1512,13887.0
2023-01-19 12:20:00,42.52,42.53,42.49,42.5,8529.0,42.1314,42.1413,42.1017,42.1116,8529.0
2023-01-19 12:30:00,42.51,42.52,42.5,42.52,4833.0,42.1215,42.1314,42.1116,42.1314,4833.0
2023-01-19 12:40:00,42.51,42.51,42.48,42.48,8666.0,42.1215,42.1215,42.0917,42.0917,8666.0
2023-01-19 12:50:00,42.49,42.5,42.47,42.5,8973.0,42.1017,42.1116,42.0818,42.1116,8973.0
2023-01-19 13:00:00,42.51,42.54,42.5,42.53,49093.0,42.1215,42.1512,42.1116,42.1413,49093.0
2023-01-19 13:10:00,42.52,42.57,42.51,42.57,15130.0,42.1314,42.1809,42.1215,42.1809,15130.0
2023-01-19 13:20:00,42.56,42.57,42.53,42.55,20231.0,42.171,42.1809,42.1413,42.1611,20231.0
2023-01-19 13:30:00,42.55,42.61,42.55,42.61,5905.0,42.1611,42.2206,42.1611,42.2206,5905.0
2023-01-19 13:40:00,42.61,42.62,42.58,42.58,22655.0,42.2206,42.2305,42.1908,42.1908,22655.0
2023-01-19 13:50:00,42.58,42.59,42.57,42.59,6163.0,42.1908,42.2007,42.1809,42.2007,6163.0
2023-01-19 14:00:00,42.58,42.58,42.54,42.55,8780.0,42.1908,42.1908,42.1512,42.1611,8780.0
2023-01-19 14:10:00,42.55,42.56,42.54,42.55,7419.0,42.1611,42.171,42.1512,42.1611,7419.0
2023-01-19 14:20:00,42.55,42.6,42.55,42.58,46123.0,42.1611,42.2106,42.1611,42.1908,46123.0
2023-01-19 14:30:00,42.58,42.62,42.57,42.61,8812.0,42.1908,42.2305,42.1809,42.2206,8812.0
2023-01-19 14:40:00,42.61,42.62,42.59,42.59,14162.0,42.2206,42.2305,42.2007,42.2007,14162.0
2023-01-19 14:50:00,42.59,42.6,42.57,42.58,25756.0,42.2007,42.2106,42.1809,42.1908,25756.0
2023-01-19 15:00:00,42.58,42.6,42.56,42.57,34559.0,42.1908,42.2106,42.171,42.1809,34559.0
2023-01-19 15:10:00,42.57,42.59,42.56,42.57,10306.0,42.1809,42.2007,42.171,42.1809,10306.0
2023-01-19 15:20:00,42.57,42.58,42.56,42.57,16080.0,42.1809,42.1908,42.171,42.1809,16080.0
2023-01-19 15:30:00,42.57,42.57,42.54,42.55,88534.0,42.1809,42.1809,42.1512,42.1611,88534.0
2023-01-19 15:40:00,42.55,42.56,42.52,42.53,69320.0,42.1611,42.171,42.1314,42.1413,69320.0
2023-01-19 15:50:00,42.52,42.54,42.48,42.5,255647.0,42.1314,42.1512,42.0917,42.1116,255647.0
2023-01-20 09:30:00,42.46,42.49,42.35,42.41,158698.0,42.0719,42.1017,41.9629,42.0224,158698.0
2023-01-20 09:40:00,42.41,42.44,42.4,42.44,115678.0,42.0224,42.0521,42.0125,42.0521,115678.0
2023-01-20 09:50:00,42.43,42.48,42.43,42.46,92617.0,42.0422,42.0917,42.0422,42.0719,92617.0
2023-01-20 10:00:00,42.45,42.5,42.43,42.49,45354.0,42.062,42.1116,42.0422,42.1017,45354.0
2023-01-20 10:10:00,42.49,42.5,42.44,42.47,40376.0,42.1017,42.1116,42.0521,42.0818,40376.0
2023-01-20 10:20:00,42.46,42.54,42.46,42.54,34253.0,42.0719,42.1512,42.0719,42.1512,34253.0
2023-01-20 10:30:00,42.54,42.55,42.49,42.5,52816.0,42.1512,42.1611,42.1017,42.1116,52816.0
2023-01-20 10:40:00,42.5,42.5,42.47,42.48,29499.0,42.1116,42.1116,42.0818,42.0917,29499.0
2023-01-20 10:50:00,42.48,42.52,42.47,42.52,25900.0,42.0917,42.1314,42.0818,42.1314,25900.0
2023-01-20 11:00:00,42.51,42.55,42.51,42.53,20178.0,42.1215,42.1611,42.1215,42.1413,20178.0
2023-01-20 11:10:00,42.54,42.56,42.53,42.54,18733.0,42.1512,42.171,42.1413,42.1512,18733.0
2023-01-20 11:20:00,42.54,42.56,42.51,42.55,41569.0,42.1512,42.171,42.1215,42.1611,41569.0
2023-01-20 11:30:00,42.56,42.57,42.54,42.55,36775.0,42.171,42.1809,42.1512,42.1611,36775.0
2023-01-20 11:40:00,42.55,42.57,42.54,42.57,27316.0,42.1611,42.1809,42.1512,42.1809,27316.0
2023-01-20 11:50:00,42.56,42.56,42.54,42.55,10255.0,42.171,42.171,42.1512,42.1611,10255.0
2023-01-20 12:00:00,42.55,42.57,42.55,42.56,16208.0,42.1611,42.1809,42.1611,42.171,16208.0
2023-01-20 12:10:00,42.55,42.58,42.55,42.57,19942.0,42.1611,42.1908,42.1611,42.1809,19942.0
2023-01-20 12:20:00,42.57,42.58,42.55,42.57,4943.0,42.1809,42.1908,42.1611,42.1809,4943.0
2023-01-20 12:30:00,42.56,42.56,42.54,42.55,8392.0,42.171,42.171,42.1512,42.1611,8392.0
2023-01-20 12:40:00,42.55,42.55,42.52,42.52,6774.0,42.1611,42.1611,42.1314,42.1314,6774.0
2023-01-20 12:50:00,42.53,42.54,42.51,42.52,8742.0,42.1413,42.1512,42.1215,42.1314,8742.0
2023-01-20 13:00:00,42.53,42.55,42.52,42.53,45419.0,42.1413,42.1611,42.1314,42.1413,45419.0
2023-01-20 13:10:00,42.52,42.55,42.49,42.52,23846.0,42.1314,42.1611,42.1017,42.1314,23846.0
2023-01-20 13:20:00,42.51,42.55,42.5,42.55,73992.0,42.1215,42.1611,42.1116,42.1611,73992.0
2023-01-20 13:30:00,42.56,42.6,42.56,42.59,53940.0,42.171,42.2106,42.171,42.2007,53940.0
2023-01-20 13:40:00,42.59,42.6,42.57,42.6,40884.0,42.2007,42.2106,42.1809,42.2106,40884.0
2023-01-20 13:50:00,42.61,42.61,42.59,42.6,40562.0,42.2206,42.2206,42.2007,42.2106,40562.0
2023-01-20 14:00:00,42.61,42.61,42.58,42.59,7265.0,42.2206,42.2206,42.1908,42.2007,7265.0
2023-01-20 14:10:00,42.59,42.6,42.59,42.59,46634.0,42.2007,42.2106,42.2007,42.2007,46634.0
2023-01-20 14:20:00,42.59,42.62,42.59,42.61,34235.0,42.2007,42.2305,42.2007,42.2206,34235.0
2023-01-20 14:30:00,42.62,42.63,42.6,42.61,11416.0,42.2305,42.2404,42.2106,42.2206,11416.0
2023-01-20 14:40:00,42.61,42.62,42.6,42.61,18445.0,42.2206,42.2305,42.2106,42.2206,18445.0
2023-01-20 14:50:00,42.61,42.61,42.59,42.61,24250.0,42.2206,42.2206,42.2007,42.2206,24250.0
2023-01-20 15:00:00,42.61,42.63,42.61,42.63,38611.0,42.2206,42.2404,42.2206,42.2404,38611.0
2023-01-20 15:10:00,42.63,42.64,42.62,42.63,30817.0,42.2404,42.2503,42.2305,42.2404,30817.0
2023-01-20 15:20:00,42.63,42.63,42.59,42.6,65463.0,42.2404,42.2404,42.2007,42.2106,65463.0
2023-01-20 15:30:00,42.61,42.61,42.58,42.6,17156.0,42.2206,42.2206,42.1908,42.2106,17156.0
2023-01-20 15:40:00,42.59,42.61,42.59,42.61,49317.0,42.2007,42.2206,42.2007,42.2206,49317.0
2023-01-20 15:50:00,42.6,42.67,42.6,42.67,206117.0,42.2106,42.28,42.2106,42.28,206117.0
2023-01-23 09:30:00,42.44,42.44,42.36,42.42,161591.0,42.0521,42.0521,41.9728,42.0323,161591.0
2023-01-23 09:40:00,42.42,42.49,42.41,42.48,82173.0,42.0323,42.1017,42.0224,42.0917,82173.0
2023-01-23 09:50:00,42.48,42.54,42.48,42.52,67469.0,42.0917,42.1512,42.0917,42.1314,67469.0
2023-01-23 10:00:00,42.51,42.52,42.45,42.46,28122.0,42.1215,42.1314,42.062,42.0719,28122.0
2023-01-23 10:10:00,42.45,42.5,42.45,42.48,32141.0,42.062,42.1116,42.062,42.0917,32141.0
2023-01-23 10:20:00,42.48,42.53,42.48,42.52,20104.0,42.0917,42.1413,42.0917,42.1314,20104.0
2023-01-23 10:30:00,42.52,42.53,42.51,42.52,17555.0,42.1314,42.1413,42.1215,42.1314,17555.0
2023-01-23 10:40:00,42.52,42.54,42.51,42.54,12574.0,42.1314,42.1512,42.1215,42.1512,12574.0
2023-01-23 10:50:00,42.54,42.58,42.53,42.56,17115.0,42.1512,42.1908,42.1413,42.171,17115.0
2023-01-23 11:00:00,42.56,42.62,42.56,42.61,27118.0,42.171,42.2305,42.171,42.2206,27118.0
2023-01-23 11:10:00,42.61,42.62,42.58,42.61,50993.0,42.2206,42.2305,42.1908,42.2206,50993.0
2023-01-23 11:20:00,42.62,42.63,42.58,42.58,32406.0,42.2305,42.2404,42.1908,42.1908,32406.0
2023-01-23 11:30:00,42.59,42.59,42.56,42.57,36408.0,42.2007,42.2007,42.171,42.1809,36408.0
2023-01-23 11:40:00,42.57,42.57,42.55,42.56,79965.0,42.1809,42.1809,42.1611,42.171,79965.0
2023-01-23 11:50:00,42.56,42.57,42.54,42.55,43888.0,42.171,42.1809,42.1512,42.1611,43888.0
2023-01-23 12:00:00,42.56,42.56,42.5,42.5,29842.0,42.171,42.171,42.1116,42.1116,29842.0
2023-01-23 12:10:00,42.5,42.52,42.49,42.52,25331.0,42.1116,42.1314,42.1017,42.1314,25331.0
2023-01-23 12:20:00,42.52,42.52,42.5,42.51,28763.0,42.1314,42.1314,42.1116,42.1215,28763.0
2023-01-23 12:30:00,42.52,42.52,42.51,42.51,15539.0,42.1314,42.1314,42.1215,42.1215,15539.0
2023-01-23 12:40:00,42.52,42.52,42.5,42.51,46723.0,42.1314,42.1314,42.1116,42.1215,46723.0
2023-01-23 12:50:00,42.51,42.53,42.5,42.53,30403.0,42.1215,42.1413,42.1116,42.1413,30403.0
2023-01-23 13:00:00,42.53,42.54,42.52,42.53,10436.0,42.1413,42.1512,42.1314,42.1413,10436.0
2023-01-23 13:10:00,42.52,42.55,42.52,42.54,18059.0,42.1314,42.1611,42.1314,42.1512,18059.0
2023-01-23 13:20:00,42.55,42.57,42.54,42.55,34892.0,42.1611,42.1809,42.1512,42.1611,34892.0
2023-01-23 13:30:00,42.55,42.56,42.54,42.56,29017.0,42.1611,42.171,42.1512,42.171,29017.0
2023-01-23 13:40:00,42.56,42.58,42.56,42.57,32087.0,42.171,42.1908,42.171,42.1809,32087.0
2023-01-23 13:50:00,42.57,42.58,42.55,42.57,190013.0,42.1809,42.1908,42.1611,42.1809,190013.0
2023-01-23 14:00:00,42.57,42.58,42.55,42.58,48345.0,42.1809,42.1908,42.1611,42.1908,48345.0
2023-01-23 14:10:00,42.57,42.58,42.56,42.58,37373.0,42.1809,42.1908,42.171,42.1908,37373.0
2023-01-23 14:20:00,42.58,42.59,42.54,42.55,20390.0,42.1908,42.2007,42.1512,42.1611,20390.0
2023-01-23 14:30:00,42.55,42.55,42.51,42.52,21132.0,42.1611,42.1611,42.1215,42.1314,21132.0
2023-01-23 14:40:00,42.52,42.52,42.47,42.47,30122.0,42.1314,42.1314,42.0818,42.0818,30122.0
2023-01-23 14:50:00,42.48,42.49,42.45,42.49,38828.0,42.0917,42.1017,42.062,42.1017,38828.0
2023-01-23 15:00:00,42.48,42.49,42.45,42.48,33663.0,42.0917,42.1017,42.062,42.0917,33663.0
2023-01-23 15:10:00,42.48,42.52,42.47,42.5,21713.0,42.0917,42.1314,42.0818,42.1116,21713.0
2023-01-23 15:20:00,42.5,42.51,42.47,42.48,24003.0,42.1116,42.1215,42.0818,42.0917,24003.0
2023-01-23 15:30:00,42.49,42.5,42.47,42.5,65214.0,42.1017,42.1116,42.0818,42.1116,65214.0
2023-01-23 15:40:00,42.49,42.51,42.47,42.51,70916.0,42.1017,42.1215,42.0818,42.1215,70916.0
2023-01-23 15:50:00,42.51,42.54,42.51,42.52,119700.0,42.1215,42.1512,42.1215,42.1314,119700.0
2023-01-24 09:30:00,42.32,42.34,42.17,42.31,238628.0,41.9332,41.953,41.7846,41.9233,238628.0
2023-01-24 09:40:00,42.3,42.31,42.21,42.3,145178.0,41.9134,41.9233,41.8242,41.9134,145178.0
2023-01-24 09:50:00,42.3,42.31,42.21,42.22,130254.0,41.9134,41.9233,41.8242,41.8341,130254.0
2023-01-24 10:00:00,42.22,42.24,42.17,42.21,132529.0,41.8341,41.8539,41.7846,41.8242,132529.0
2023-01-24 10:10:00,42.21,42.28,42.2,42.2,206517.0,41.8242,41.8936,41.8143,41.8143,206517.0
2023-01-24 10:20:00,42.2,42.28,42.2,42.27,151921.0,41.8143,41.8936,41.8143,41.8837,151921.0
2023-01-24 10:30:00,42.28,42.28,42.23,42.25,105027.0,41.8936,41.8936,41.844,41.8638,105027.0
2023-01-24 10:40:00,42.25,42.31,42.24,42.29,100255.0,41.8638,41.9233,41.8539,41.9035,100255.0
2023-01-24 10:50:00,42.29,42.33,42.28,42.29,352957.0,41.9035,41.9431,41.8936,41.9035,352957.0
2023-01-24 11:00:00,42.29,42.29,42.24,42.26,605553.0,41.9035,41.9035,41.8539,41.8738,605553.0
2023-01-24 11:10:00,42.26,42.26,42.18,42.19,463187.0,41.8738,41.8738,41.7945,41.8044,463187.0
2023-01-24 11:20:00,42.18,42.21,42.16,42.2,137960.0,41.7945,41.8242,41.7747,41.8143,137960.0
2023-01-24 11:30:00,42.2,42.2,42.16,42.18,110317.0,41.8143,41.8143,41.7747,41.7945,110317.0
2023-01-24 11:40:00,42.18,42.18,42.13,42.15,218147.0,41.7945,41.7945,41.7449,41.7648,218147.0
2023-01-24 11:50:00,42.15,42.15,42.13,42.14,122554.0,41.7648,41.7648,41.7449,41.7549,122554.0
2023-01-24 12:00:00,42.14,42.15,42.1,42.15,152506.0,41.7549,41.7648,41.7152,41.7648,152506.0
2023-01-24 12:10:00,42.15,42.16,42.14,42.16,54920.0,41.7648,41.7747,41.7549,41.7747,54920.0
2023-01-24 12:20:00,42.16,42.17,42.15,42.16,92753.0,41.7747,41.7846,41.7648,41.7747,92753.0
2023-01-24 12:30:00,42.16,42.17,42.15,42.16,67765.0,41.7747,41.7846,41.7648,41.7747,67765.0
2023-01-24 12:40:00,42.16,42.16,42.12,42.14,200125.0,41.7747,41.7747,41.735,41.7549,200125.0
2023-01-24 12:50:00,42.14,42.16,42.13,42.14,137360.0,41.7549,41.7747,41.7449,41.7549,137360.0
2023-01-24 13:00:00,42.14,42.15,42.11,42.13,180019.0,41.7549,41.7648,41.7251,41.7449,180019.0
2023-01-24 13:10:00,42.13,42.14,42.12,42.14,104022.0,41.7449,41.7549,41.735,41.7549,104022.0
2023-01-24 13:20:00,42.14,42.14,42.11,42.13,98527.0,41.7549,41.7549,41.7251,41.7449,98527.0
2023-01-24 13:30:00,42.13,42.13,42.09,42.11,321121.0,41.7449,41.7449,41.7053,41.7251,321121.0
2023-01-24 13:40:00,42.1,42.11,42.1,42.1,58641.0,41.7152,41.7251,41.7152,41.7152,58641.0
2023-01-24 13:50:00,42.11,42.11,42.1,42.11,43017.0,41.7251,41.7251,41.7152,41.7251,43017.0
2023-01-24 14:00:00,42.11,42.11,42.07,42.08,53759.0,41.7251,41.7251,41.6855,41.6954,53759.0
2023-01-24 14:10:00,42.08,42.08,42.07,42.08,29672.0,41.6954,41.6954,41.6855,41.6954,29672.0
2023-01-24 14:20:00,42.07,42.09,42.07,42.09,73182.0,41.6855,41.7053,41.6855,41.7053,73182.0
2023-01-24 14:30:00,42.09,42.1,42.08,42.09,339611.0,41.7053,41.7152,41.6954,41.7053,339611.0
2023-01-24 14:40:00,42.09,42.1,42.09,42.09,108884.0,41.7053,41.7152,41.7053,41.7053,108884.0
2023-01-24 14:50:00,42.09,42.11,42.09,42.11,68207.0,41.7053,41.7251,41.7053,41.7251,68207.0
2023-01-24 15:00:00,42.11,42.12,42.1,42.12,104481.0,41.7251,41.735,41.7152,41.735,104481.0
2023-01-24 15:10:00,42.11,42.12,42.09,42.1,141471.0,41.7251,41.735,41.7053,41.7152,141471.0
2023-01-24 15:20:00,42.1,42.11,42.09,42.11,106277.0,41.7152,41.7251,41.7053,41.7251,106277.0
2023-01-24 15:30:00,42.11,42.11,42.09,42.11,268739.0,41.7251,41.7251,41.7053,41.7251,268739.0
2023-01-24 15:40:00,42.11,42.11,42.1,42.11,180157.0,41.7251,41.7251,41.7152,41.7251,180157.0
2023-01-24 15:50:00,42.11,42.14,42.1,42.13,620078.0,41.7251,41.7549,41.7152,41.7449,620078.0
2023-01-25 09:30:00,41.65,41.68,41.5,41.52,632622.0,41.2693,41.2991,41.1207,41.1405,632622.0
2023-01-25 09:40:00,41.52,41.54,41.51,41.53,219458.0,41.1405,41.1603,41.1306,41.1504,219458.0
2023-01-25 09:50:00,41.52,41.59,41.52,41.55,304864.0,41.1405,41.2099,41.1405,41.1702,304864.0
2023-01-25 10:00:00,41.54,41.61,41.52,41.58,667638.0,41.1603,41.2297,41.1405,41.2,667638.0
2023-01-25 10:10:00,41.58,41.6,41.53,41.56,81642.0,41.2,41.2198,41.1504,41.1802,81642.0
2023-01-25 10:20:00,41.56,41.57,41.51,41.53,78427.0,41.1802,41.1901,41.1306,41.1504,78427.0
2023-01-25 10:30:00,41.54,41.55,41.5,41.52,55623.0,41.1603,41.1702,41.1207,41.1405,55623.0
2023-01-25 10:40:00,41.52,41.56,41.5,41.56,208232.0,41.1405,41.1802,41.1207,41.1802,208232.0
2023-01-25 10:50:00,41.56,41.6,41.54,41.59,116809.0,41.1802,41.2198,41.1603,41.2099,116809.0
2023-01-25 11:00:00,41.6,41.63,41.59,41.61,171673.0,41.2198,41.2495,41.2099,41.2297,171673.0
2023-01-25 11:10:00,41.61,41.65,41.59,41.64,57954.0,41.2297,41.2693,41.2099,41.2594,57954.0
2023-01-25 11:20:00,41.64,41.67,41.63,41.66,81036.0,41.2594,41.2891,41.2495,41.2792,81036.0
2023-01-25 11:30:00,41.66,41.7,41.66,41.69,46618.0,41.2792,41.3189,41.2792,41.309,46618.0
2023-01-25 11:40:00,41.7,41.71,41.69,41.71,47120.0,41.3189,41.3288,41.309,41.3288,47120.0
2023-01-25 11:50:00,41.71,41.75,41.69,41.71,247434.0,41.3288,41.3684,41.309,41.3288,247434.0
2023-01-25 12:00:00,41.72,41.72,41.69,41.7,35317.0,41.3387,41.3387,41.309,41.3189,35317.0
2023-01-25 12:10:00,41.7,41.7,41.69,41.69,17591.0,41.3189,41.3189,41.309,41.309,17591.0
2023-01-25 12:20:00,41.69,41.7,41.67,41.67,56128.0,41.309,41.3189,41.2891,41.2891,56128.0
2023-01-25 12:30:00,41.68,41.68,41.66,41.67,26209.0,41.2991,41.2991,41.2792,41.2891,26209.0
2023-01-25 12:40:00,41.67,41.69,41.66,41.66,27294.0,41.2891,41.309,41.2792,41.2792,27294.0
2023-01-25 12:50:00,41.66,41.68,41.66,41.68,40413.0,41.2792,41.2991,41.2792,41.2991,40413.0
2023-01-25 13:00:00,41.68,41.71,41.67,41.69,73890.0,41.2991,41.3288,41.2891,41.309,73890.0
2023-01-25 13:10:00,41.7,41.72,41.69,41.71,40941.0,41.3189,41.3387,41.309,41.3288,40941.0
2023-01-25 13:20:00,41.71,41.74,41.71,41.73,13092.0,41.3288,41.3585,41.3288,41.3486,13092.0
2023-01-25 13:30:00,41.74,41.75,41.72,41.73,16393.0,41.3585,41.3684,41.3387,41.3486,16393.0
2023-01-25 13:40:00,41.73,41.76,41.72,41.76,12948.0,41.3486,41.3783,41.3387,41.3783,12948.0
2023-01-25 13:50:00,41.76,41.76,41.72,41.73,24300.0,41.3783,41.3783,41.3387,41.3486,24300.0
2023-01-25 14:00:00,41.73,41.73,41.7,41.72,20624.0,41.3486,41.3486,41.3189,41.3387,20624.0
2023-01-25 14:10:00,41.72,41.76,41.71,41.76,33452.0,41.3387,41.3783,41.3288,41.3783,33452.0
2023-01-25 14:20:00,41.76,41.76,41.72,41.73,65780.0,41.3783,41.3783,41.3387,41.3486,65780.0
2023-01-25 14:30:00,41.73,41.75,41.71,41.71,18852.0,41.3486,41.3684,41.3288,41.3288,18852.0
2023-01-25 14:40:00,41.72,41.73,41.71,41.72,17682.0,41.3387,41.3486,41.3288,41.3387,17682.0
2023-01-25 14:50:00,41.73,41.75,41.71,41.74,34753.0,41.3486,41.3684,41.3288,41.3585,34753.0
2023-01-25 15:00:00,41.73,41.76,41.73,41.76,39232.0,41.3486,41.3783,41.3486,41.3783,39232.0
2023-01-25 15:10:00,41.75,41.77,41.73,41.73,32760.0,41.3684,41.3882,41.3486,41.3486,32760.0
2023-01-25 15:20:00,41.73,41.74,41.72,41.73,27918.0,41.3486,41.3585,41.3387,41.3486,27918.0
2023-01-25 15:30:00,41.73,41.75,41.72,41.74,136508.0,41.3486,41.3684,41.3387,41.3585,136508.0
2023-01-25 15:40:00,41.74,41.76,41.73,41.76,51589.0,41.3585,41.3783,41.3486,41.3783,51589.0
2023-01-25 15:50:00,41.76,41.79,41.75,41.77,177605.0,41.3783,41.4081,41.3684,41.3882,177605.0
2023-01-26 09:30:00,41.86,41.91,41.83,41.87,146579.0,41.4774,41.527,41.4477,41.4873,146579.0
2023-01-26 09:40:00,41.86,41.88,41.8,41.8,44572.0,41.4774,41.4972,41.418,41.418,44572.0
2023-01-26 09:50:00,41.8,41.8,41.73,41.78,177133.0,41.418,41.418,41.3486,41.3981,177133.0
2023-01-26 10:00:00,41.78,41.82,41.77,41.79,44857.0,41.3981,41.4378,41.3882,41.4081,44857.0
2023-01-26 10:10:00,41.79,41.85,41.78,41.84,19702.0,41.4081,41.4675,41.3981,41.4576,19702.0
2023-01-26 10:20:00,41.84,41.86,41.83,41.84,15817.0,41.4576,41.4774,41.4477,41.4576,15817.0
2023-01-26 10:30:00,41.83,41.86,41.8,41.8,19322.0,41.4477,41.4774,41.418,41.418,19322.0
2023-01-26 10:40:00,41.8,41.83,41.8,41.82,39839.0,41.418,41.4477,41.418,41.4378,39839.0
2023-01-26 10:50:00,41.82,41.83,41.73,41.75,43785.0,41.4378,41.4477,41.3486,41.3684,43785.0
2023-01-26 11:00:00,41.75,41.79,41.74,41.79,30223.0,41.3684,41.4081,41.3585,41.4081,30223.0
2023-01-26 11:10:00,41.79,41.82,41.77,41.79,42165.0,41.4081,41.4378,41.3882,41.4081,42165.0
2023-01-26 11:20:00,41.8,41.8,41.76,41.79,81282.0,41.418,41.418,41.3783,41.4081,81282.0
2023-01-26 11:30:00,41.79,41.82,41.78,41.79,123567.0,41.4081,41.4378,41.3981,41.4081,123567.0
2023-01-26 11:40:00,41.8,41.81,41.78,41.8,5022.0,41.418,41.4279,41.3981,41.418,5022.0
2023-01-26 11:50:00,41.8,41.81,41.79,41.8,10389.0,41.418,41.4279,41.4081,41.418,10389.0
2023-01-26 12:00:00,41.8,41.81,41.8,41.8,12991.0,41.418,41.4279,41.418,41.418,12991.0
2023-01-26 12:10:00,41.81,41.83,41.81,41.82,17701.0,41.4279,41.4477,41.4279,41.4378,17701.0
2023-01-26 12:20:00,41.82,41.82,41.81,41.82,3815.0,41.4378,41.4378,41.4279,41.4378,3815.0
2023-01-26 12:30:00,41.81,41.84,41.81,41.84,12105.0,41.4279,41.4576,41.4279,41.4576,12105.0
2023-01-26 12:40:00,41.84,41.85,41.82,41.82,11247.0,41.4576,41.4675,41.4378,41.4378,11247.0
2023-01-26 12:50:00,41.83,41.85,41.82,41.83,16167.0,41.4477,41.4675,41.4378,41.4477,16167.0
2023-01-26 13:00:00,41.83,41.84,41.81,41.82,14037.0,41.4477,41.4576,41.4279,41.4378,14037.0
2023-01-26 13:10:00,41.82,41.84,41.82,41.83,6167.0,41.4378,41.4576,41.4378,41.4477,6167.0
2023-01-26 13:20:00,41.83,41.85,41.82,41.84,10913.0,41.4477,41.4675,41.4378,41.4576,10913.0
2023-01-26 13:30:00,41.84,41.87,41.84,41.87,6600.0,41.4576,41.4873,41.4576,41.4873,6600.0
2023-01-26 13:40:00,41.87,41.89,41.86,41.89,20544.0,41.4873,41.5071,41.4774,41.5071,20544.0
2023-01-26 13:50:00,41.89,41.89,41.87,41.88,32662.0,41.5071,41.5071,41.4873,41.4972,32662.0
2023-01-26 14:00:00,41.88,41.89,41.86,41.88,33638.0,41.4972,41.5071,41.4774,41.4972,33638.0
2023-01-26 14:10:00,41.89,41.89,41.88,41.89,25296.0,41.5071,41.5071,41.4972,41.5071,25296.0
2023-01-26 14:20:00,41.89,41.89,41.87,41.88,40147.0,41.5071,41.5071,41.4873,41.4972,40147.0
2023-01-26 14:30:00,41.88,41.89,41.87,41.89,13167.0,41.4972,41.5071,41.4873,41.5071,13167.0
2023-01-26 14:40:00,41.88,41.89,41.88,41.89,9779.0,41.4972,41.5071,41.4972,41.5071,9779.0
2023-01-26 14:50:00,41.88,41.89,41.87,41.89,11772.0,41.4972,41.5071,41.4873,41.5071,11772.0
2023-01-26 15:00:00,41.89,41.89,41.87,41.88,36150.0,41.5071,41.5071,41.4873,41.4972,36150.0
2023-01-26 15:10:00,41.88,41.89,41.87,41.89,24934.0,41.4972,41.5071,41.4873,41.5071,24934.0
2023-01-26 15:20:00,41.89,41.9,41.88,41.89,44891.0,41.5071,41.517,41.4972,41.5071,44891.0
2023-01-26 15:30:00,41.89,41.9,41.88,41.89,27546.0,41.5071,41.517,41.4972,41.5071,27546.0
2023-01-26 15:40:00,41.89,41.9,41.88,41.9,112802.0,41.5071,41.517,41.4972,41.517,112802.0
2023-01-26 15:50:00,41.9,41.92,41.89,41.9,164638.0,41.517,41.5369,41.5071,41.517,164638.0
2023-01-27 09:30:00,40.93,40.93,40.75,40.81,223825.0,40.5559,40.5559,40.3776,40.437,223825.0
2023-01-27 09:40:00,40.8,40.85,40.79,40.84,99475.0,40.4271,40.4766,40.4172,40.4667,99475.0
2023-01-27 09:50:00,40.84,40.86,40.81,40.82,114429.0,40.4667,40.4866,40.437,40.4469,114429.0
2023-01-27 10:00:00,40.82,40.87,40.79,40.84,91743.0,40.4469,40.4965,40.4172,40.4667,91743.0
2023-01-27 10:10:00,40.84,40.85,40.76,40.77,142750.0,40.4667,40.4766,40.3875,40.3974,142750.0
2023-01-27 10:20:00,40.76,40.8,40.71,40.79,307602.0,40.3875,40.4271,40.3379,40.4172,307602.0
2023-01-27 10:30:00,40.79,40.82,40.77,40.82,222689.0,40.4172,40.4469,40.3974,40.4469,222689.0
2023-01-27 10:40:00,40.82,40.83,40.76,40.77,72084.0,40.4469,40.4568,40.3875,40.3974,72084.0
2023-01-27 10:50:00,40.77,40.79,40.75,40.79,68920.0,40.3974,40.4172,40.3776,40.4172,68920.0
2023-01-27 11:00:00,40.79,40.81,40.77,40.79,92533.0,40.4172,40.437,40.3974,40.4172,92533.0
2023-01-27 11:10:00,40.79,40.83,40.78,40.83,37299.0,40.4172,40.4568,40.4073,40.4568,37299.0
2023-01-27 11:20:00,40.83,40.86,40.82,40.85,74633.0,40.4568,40.4866,40.4469,40.4766,74633.0
2023-01-27 11:30:00,40.85,40.88,40.85,40.86,56869.0,40.4766,40.5064,40.4766,40.4866,56869.0
2023-01-27 11:40:00,40.86,40.88,40.85,40.87,225567.0,40.4866,40.5064,40.4766,40.4965,225567.0
2023-01-27 11:50:00,40.87,40.88,40.86,40.87,139767.0,40.4965,40.5064,40.4866,40.4965,139767.0
2023-01-27 12:00:00,40.86,40.88,40.85,40.88,69332.0,40.4866,40.5064,40.4766,40.5064,69332.0
2023-01-27 12:10:00,40.88,40.9,40.86,40.89,103393.0,40.5064,40.5262,40.4866,40.5163,103393.0
2023-01-27 12:20:00,40.89,40.9,40.87,40.88,77779.0,40.5163,40.5262,40.4965,40.5064,77779.0
2023-01-27 12:30:00,40.88,40.92,40.88,40.92,61371.0,40.5064,40.546,40.5064,40.546,61371.0
2023-01-27 12:40:00,40.91,40.92,40.9,40.91,37791.0,40.5361,40.546,40.5262,40.5361,37791.0
2023-01-27 12:50:00,40.91,40.93,40.9,40.91,53922.0,40.5361,40.5559,40.5262,40.5361,53922.0
2023-01-27 13:00:00,40.91,40.91,40.88,40.91,45537.0,40.5361,40.5361,40.5064,40.5361,45537.0
2023-01-27 13:10:00,40.9,40.91,40.88,40.89,58945.0,40.5262,40.5361,40.5064,40.5163,58945.0
2023-01-27 13:20:00,40.89,40.89,40.88,40.88,25586.0,40.5163,40.5163,40.5064,40.5064,25586.0
2023-01-27 13:30:00,40.89,40.9,40.88,40.89,31656.0,40.5163,40.5262,40.5064,40.5163,31656.0
2023-01-27 13:40:00,40.9,40.9,40.86,40.88,122097.0,40.5262,40.5262,40.4866,40.5064,122097.0
2023-01-27 13:50:00,40.88,40.88,40.87,40.88,53274.0,40.5064,40.5064,40.4965,40.5064,53274.0
2023-01-27 14:00:00,40.88,40.9,40.87,40.88,86391.0,40.5064,40.5262,40.4965,40.5064,86391.0
2023-01-27 14:10:00,40.88,40.91,40.87,40.91,70096.0,40.5064,40.5361,40.4965,40.5361,70096.0
2023-01-27 14:20:00,40.91,40.91,40.89,40.89,38574.0,40.5361,40.5361,40.5163,40.5163,38574.0
2023-01-27 14:30:00,40.89,40.9,40.89,40.9,42467.0,40.5163,40.5262,40.5163,40.5262,42467.0
2023-01-27 14:40:00,40.89,40.91,40.89,40.9,39746.0,40.5163,40.5361,40.5163,40.5262,39746.0
2023-01-27 14:50:00,40.91,40.91,40.89,40.9,57387.0,40.5361,40.5361,40.5163,40.5262,57387.0
2023-01-27 15:00:00,40.9,40.9,40.89,40.9,55670.0,40.5262,40.5262,40.5163,40.5262,55670.0
2023-01-27 15:10:00,40.9,40.9,40.88,40.88,43411.0,40.5262,40.5262,40.5064,40.5064,43411.0
2023-01-27 15:20:00,40.89,40.89,40.86,40.88,51700.0,40.5163,40.5163,40.4866,40.5064,51700.0
2023-01-27 15:30:00,40.88,40.89,40.87,40.88,123065.0,40.5064,40.5163,40.4965,40.5064,123065.0
2023-01-27 15:40:00,40.88,40.88,40.85,40.86,104122.0,40.5064,40.5064,40.4766,40.4866,104122.0
2023-01-27 15:50:00,40.86,40.87,40.84,40.86,274512.0,40.4866,40.4965,40.4667,40.4866,274512.0
2023-01-30 09:30:00,40.89,40.9,40.82,40.9,147710.0,40.5163,40.5262,40.4469,40.5262,147710.0
2023-01-30 09:40:00,40.9,40.95,40.89,40.93,105845.0,40.5262,40.5757,40.5163,40.5559,105845.0
2023-01-30 09:50:00,40.93,40.96,40.91,40.94,48529.0,40.5559,40.5856,40.5361,40.5658,48529.0
2023-01-30 10:00:00,40.93,41.0,40.93,40.99,67449.0,40.5559,40.6253,40.5559,40.6154,67449.0
2023-01-30 10:10:00,40.99,40.99,40.92,40.93,49471.0,40.6154,40.6154,40.546,40.5559,49471.0
2023-01-30 10:20:00,40.93,40.93,40.87,40.9,73194.0,40.5559,40.5559,40.4965,40.5262,73194.0
2023-01-30 10:30:00,40.9,40.9,40.88,40.89,78365.0,40.5262,40.5262,40.5064,40.5163,78365.0
2023-01-30 10:40:00,40.89,40.89,40.85,40.88,48797.0,40.5163,40.5163,40.4766,40.5064,48797.0
2023-01-30 10:50:00,40.88,40.9,40.87,40.89,44429.0,40.5064,40.5262,40.4965,40.5163,44429.0
2023-01-30 11:00:00,40.89,40.9,40.88,40.89,24218.0,40.5163,40.5262,40.5064,40.5163,24218.0
2023-01-30 11:10:00,40.89,40.91,40.89,40.9,80375.0,40.5163,40.5361,40.5163,40.5262,80375.0
2023-01-30 11:20:00,40.9,40.9,40.87,40.88,50329.0,40.5262,40.5262,40.4965,40.5064,50329.0
2023-01-30 11:30:00,40.89,40.9,40.86,40.87,32935.0,40.5163,40.5262,40.4866,40.4965,32935.0
2023-01-30 11:40:00,40.87,40.87,40.85,40.86,29994.0,40.4965,40.4965,40.4766,40.4866,29994.0
2023-01-30 11:50:00,40.86,40.87,40.82,40.87,40034.0,40.4866,40.4965,40.4469,40.4965,40034.0
2023-01-30 12:00:00,40.86,40.88,40.86,40.87,16932.0,40.4866,40.5064,40.4866,40.4965,16932.0
2023-01-30 12:10:00,40.87,40.87,40.84,40.85,25754.0,40.4965,40.4965,40.4667,40.4766,25754.0
2023-01-30 12:20:00,40.84,40.85,40.81,40.82,19672.0,40.4667,40.4766,40.437,40.4469,19672.0
2023-01-30 12:30:00,40.82,40.82,40.79,40.81,43391.0,40.4469,40.4469,40.4172,40.437,43391.0
2023-01-30 12:40:00,40.8,40.82,40.79,40.8,16507.0,40.4271,40.4469,40.4172,40.4271,16507.0
2023-01-30 12:50:00,40.8,40.81,40.78,40.8,32263.0,40.4271,40.437,40.4073,40.4271,32263.0
2023-01-30 13:00:00,40.8,40.81,40.78,40.8,117882.0,40.4271,40.437,40.4073,40.4271,117882.0
2023-01-30 13:10:00,40.8,40.83,40.8,40.83,22531.0,40.4271,40.4568,40.4271,40.4568,22531.0
2023-01-30 13:20:00,40.83,40.83,40.81,40.82,31768.0,40.4568,40.4568,40.437,40.4469,31768.0
2023-01-30 13:30:00,40.82,40.82,40.8,40.81,57360.0,40.4469,40.4469,40.4271,40.437,57360.0
2023-01-30 13:40:00,40.8,40.81,40.78,40.79,101924.0,40.4271,40.437,40.4073,40.4172,101924.0
2023-01-30 13:50:00,40.78,40.8,40.78,40.8,71641.0,40.4073,40.4271,40.4073,40.4271,71641.0
2023-01-30 14:00:00,40.81,40.82,40.8,40.8,18056.0,40.437,40.4469,40.4271,40.4271,18056.0
2023-01-30 14:10:00,40.8,40.81,40.79,40.79,16651.0,40.4271,40.437,40.4172,40.4172,16651.0
2023-01-30 14:20:00,40.79,40.81,40.79,40.8,31224.0,40.4172,40.437,40.4172,40.4271,31224.0
2023-01-30 14:30:00,40.8,40.82,40.8,40.82,38022.0,40.4271,40.4469,40.4271,40.4469,38022.0
2023-01-30 14:40:00,40.82,40.82,40.79,40.8,22011.0,40.4469,40.4469,40.4172,40.4271,22011.0
2023-01-30 14:50:00,40.8,40.82,40.79,40.82,41063.0,40.4271,40.4469,40.4172,40.4469,41063.0
2023-01-30 15:00:00,40.82,40.83,40.81,40.82,35739.0,40.4469,40.4568,40.437,40.4469,35739.0
2023-01-30 15:10:00,40.82,40.82,40.81,40.82,29238.0,40.4469,40.4469,40.437,40.4469,29238.0
2023-01-30 15:20:00,40.82,40.82,40.81,40.82,31994.0,40.4469,40.4469,40.437,40.4469,31994.0
2023-01-30 15:30:00,40.82,40.84,40.81,40.84,53274.0,40.4469,40.4667,40.437,40.4667,53274.0
2023-01-30 15:40:00,40.84,40.84,40.8,40.81,127361.0,40.4667,40.4667,40.4271,40.437,127361.0
2023-01-30 15:50:00,40.81,40.82,40.77,40.78,131679.0,40.437,40.4469,40.3974,40.4073,131679.0
2023-01-31 09:30:00,40.85,40.85,40.74,40.74,67693.0,40.4766,40.4766,40.3676,40.3676,67693.0
2023-01-31 09:40:00,40.75,40.81,40.74,40.78,59422.0,40.3776,40.437,40.3676,40.4073,59422.0
2023-01-31 09:50:00,40.78,40.8,40.76,40.77,96419.0,40.4073,40.4271,40.3875,40.3974,96419.0
2023-01-31 10:00:00,40.77,40.82,40.76,40.77,93693.0,40.3974,40.4469,40.3875,40.3974,93693.0
2023-01-31 10:10:00,40.77,40.82,40.76,40.79,37645.0,40.3974,40.4469,40.3875,40.4172,37645.0
2023-01-31 10:20:00,40.79,40.82,40.77,40.82,55919.0,40.4172,40.4469,40.3974,40.4469,55919.0
2023-01-31 10:30:00,40.82,40.83,40.8,40.8,25950.0,40.4469,40.4568,40.4271,40.4271,25950.0
2023-01-31 10:40:00,40.8,40.86,40.8,40.86,42000.0,40.4271,40.4866,40.4271,40.4866,42000.0
2023-01-31 10:50:00,40.86,40.89,40.84,40.86,65654.0,40.4866,40.5163,40.4667,40.4866,65654.0
2023-01-31 11:00:00,40.86,40.91,40.86,40.91,30046.0,40.4866,40.5361,40.4866,40.5361,30046.0
2023-01-31 11:10:00,40.91,40.92,40.89,40.9,34762.0,40.5361,40.546,40.5163,40.5262,34762.0
2023-01-31 11:20:00,40.91,40.91,40.86,40.89,45473.0,40.5361,40.5361,40.4866,40.5163,45473.0
2023-01-31 11:30:00,40.89,40.9,40.87,40.88,19701.0,40.5163,40.5262,40.4965,40.5064,19701.0
2023-01-31 11:40:00,40.88,40.89,40.86,40.88,160754.0,40.5064,40.5163,40.4866,40.5064,160754.0
2023-01-31 11:50:00,40.88,40.91,40.86,40.91,38875.0,40.5064,40.5361,40.4866,40.5361,38875.0
2023-01-31 12:00:00,40.91,40.91,40.88,40.89,40221.0,40.5361,40.5361,40.5064,40.5163,40221.0
2023-01-31 12:10:00,40.89,40.89,40.86,40.88,66240.0,40.5163,40.5163,40.4866,40.5064,66240.0
2023-01-31 12:20:00,40.88,40.88,40.85,40.87,41102.0,40.5064,40.5064,40.4766,40.4965,41102.0
2023-01-31 12:30:00,40.87,40.88,40.85,40.88,69034.0,40.4965,40.5064,40.4766,40.5064,69034.0
2023-01-31 12:40:00,40.88,40.89,40.87,40.89,66237.0,40.5064,40.5163,40.4965,40.5163,66237.0
2023-01-31 12:50:00,40.88,40.89,40.87,40.88,17170.0,40.5064,40.5163,40.4965,40.5064,17170.0
2023-01-31 13:00:00,40.87,40.9,40.87,40.9,18313.0,40.4965,40.5262,40.4965,40.5262,18313.0
2023-01-31 13:10:00,40.9,40.9,40.89,40.89,19711.0,40.5262,40.5262,40.5163,40.5163,19711.0
2023-01-31 13:20:00,40.89,40.91,40.88,40.91,50866.0,40.5163,40.5361,40.5064,40.5361,50866.0
2023-01-31 13:30:00,40.91,40.91,40.89,40.9,16244.0,40.5361,40.5361,40.5163,40.5262,16244.0
2023-01-31 13:40:00,40.9,40.92,40.9,40.91,30150.0,40.5262,40.546,40.5262,40.5361,30150.0
2023-01-31 13:50:00,40.92,40.92,40.91,40.91,35102.0,40.546,40.546,40.5361,40.5361,35102.0
2023-01-31 14:00:00,40.91,40.92,40.91,40.92,15706.0,40.5361,40.546,40.5361,40.546,15706.0
2023-01-31 14:10:00,40.92,40.92,40.9,40.91,45654.0,40.546,40.546,40.5262,40.5361,45654.0
2023-01-31 14:20:00,40.91,40.92,40.9,40.91,23242.0,40.5361,40.546,40.5262,40.5361,23242.0
2023-01-31 14:30:00,40.91,40.92,40.9,40.92,20205.0,40.5361,40.546,40.5262,40.546,20205.0
2023-01-31 14:40:00,40.91,40.92,40.91,40.91,23716.0,40.5361,40.546,40.5361,40.5361,23716.0
2023-01-31 14:50:00,40.91,40.92,40.9,40.91,101877.0,40.5361,40.546,40.5262,40.5361,101877.0
2023-01-31 15:00:00,40.91,40.91,40.9,40.91,24557.0,40.5361,40.5361,40.5262,40.5361,24557.0
2023-01-31 15:10:00,40.91,40.91,40.9,40.91,47632.0,40.5361,40.5361,40.5262,40.5361,47632.0
2023-01-31 15:20:00,40.91,40.91,40.9,40.91,24924.0,40.5361,40.5361,40.5262,40.5361,24924.0
2023-01-31 15:30:00,40.91,40.93,40.9,40.93,68363.0,40.5361,40.5559,40.5262,40.5559,68363.0
2023-01-31 15:40:00,40.93,40.95,40.92,40.95,51190.0,40.5559,40.5757,40.546,40.5757,51190.0
2023-01-31 15:50:00,40.95,41.0,40.94,40.99,253116.0,40.5757,40.6253,40.5658,40.6154,253116.0
2023-02-01 09:30:00,40.67,40.68,40.55,40.58,202059.0,40.2983,40.3082,40.1794,40.2091,202059.0
2023-02-01 09:40:00,40.58,40.61,40.55,40.6,172533.0,40.2091,40.2388,40.1794,40.2289,172533.0
2023-02-01 09:50:00,40.6,40.62,40.57,40.58,96662.0,40.2289,40.2487,40.1992,40.2091,96662.0
2023-02-01 10:00:00,40.58,40.6,40.49,40.52,235982.0,40.2091,40.2289,40.1199,40.1497,235982.0
2023-02-01 10:10:00,40.51,40.54,40.5,40.51,207392.0,40.1398,40.1695,40.1298,40.1398,207392.0
2023-02-01 10:20:00,40.51,40.52,40.48,40.5,137842.0,40.1398,40.1497,40.11,40.1298,137842.0
2023-02-01 10:30:00,40.5,40.52,40.49,40.5,144493.0,40.1298,40.1497,40.1199,40.1298,144493.0
2023-02-01 10:40:00,40.49,40.5,40.47,40.48,56017.0,40.1199,40.1298,40.1001,40.11,56017.0
2023-02-01 10:50:00,40.47,40.48,40.44,40.45,264436.0,40.1001,40.11,40.0704,40.0803,264436.0
2023-02-01 11:00:00,40.46,40.47,40.45,40.47,29812.0,40.0902,40.1001,40.0803,40.1001,29812.0
2023-02-01 11:10:00,40.47,40.48,40.46,40.48,26707.0,40.1001,40.11,40.0902,40.11,26707.0
2023-02-01 11:20:00,40.48,40.5,40.47,40.5,48700.0,40.11,40.1298,40.1001,40.1298,48700.0
2023-02-01 11:30:00,40.5,40.53,40.49,40.51,415514.0,40.1298,40.1596,40.1199,40.1398,415514.0
2023-02-01 11:40:00,40.51,40.52,40.46,40.47,381603.0,40.1398,40.1497,40.0902,40.1001,381603.0
2023-02-01 11:50:00,40.47,40.47,40.17,40.27,936935.0,40.1001,40.1001,39.8029,39.9019,936935.0
2023-02-01 12:00:00,40.27,40.31,40.22,40.24,213832.0,39.9019,39.9416,39.8524,39.8722,213832.0
2023-02-01 12:10:00,40.24,40.26,40.16,40.16,123132.0,39.8722,39.892,39.793,39.793,123132.0
2023-02-01 12:20:00,40.16,40.18,40.11,40.12,88122.0,39.793,39.8128,39.7434,39.7533,88122.0
2023-02-01 12:30:00,40.12,40.13,40.06,40.08,120443.0,39.7533,39.7632,39.6939,39.7137,120443.0
2023-02-01 12:40:00,40.07,40.08,40.0,40.02,218956.0,39.7038,39.7137,39.6344,39.6542,218956.0
2023-02-01 12:50:00,40.02,40.02,40.01,40.01,35598.0,39.6542,39.6542,39.6443,39.6443,35598.0
2023-02-01 13:00:00,40.01,40.02,40.01,40.01,64559.0,39.6443,39.6542,39.6443,39.6443,64559.0
2023-02-01 13:10:00,40.02,40.02,40.0,40.02,106648.0,39.6542,39.6542,39.6344,39.6542,106648.0
2023-02-01 13:20:00,40.01,40.02,40.01,40.02,103860.0,39.6443,39.6542,39.6443,39.6542,103860.0
2023-02-01 13:30:00,40.02,40.04,40.01,40.04,273453.0,39.6542,39.674,39.6443,39.674,273453.0
2023-02-01 13:40:00,40.04,40.04,40.0,40.01,239596.0,39.674,39.674,39.6344,39.6443,239596.0
2023-02-01 13:50:00,40.01,40.02,39.98,40.01,222698.0,39.6443,39.6542,39.6146,39.6443,222698.0
2023-02-01 14:00:00,40.0,40.08,39.91,40.04,206318.0,39.6344,39.7137,39.5452,39.674,206318.0
2023-02-01 14:10:00,40.03,40.1,40.0,40.02,119982.0,39.6641,39.7335,39.6344,39.6542,119982.0
2023-02-01 14:20:00,40.02,40.05,40.01,40.04,176734.0,39.6542,39.684,39.6443,39.674,176734.0
2023-02-01 14:30:00,40.04,40.18,39.95,40.16,164779.0,39.674,39.8128,39.5849,39.793,164779.0
2023-02-01 14:40:00,40.17,40.29,40.16,40.22,246775.0,39.8029,39.9218,39.793,39.8524,246775.0
2023-02-01 14:50:00,40.22,40.24,40.16,40.16,457633.0,39.8524,39.8722,39.793,39.793,457633.0
2023-02-01 15:00:00,40.17,40.25,40.16,40.24,456524.0,39.8029,39.8821,39.793,39.8722,456524.0
2023-02-01 15:10:00,40.24,40.24,40.14,40.2,232040.0,39.8722,39.8722,39.7731,39.8326,232040.0
2023-02-01 15:20:00,40.2,40.21,40.17,40.21,133939.0,39.8326,39.8425,39.8029,39.8425,133939.0
2023-02-01 15:30:00,40.21,40.31,40.21,40.3,239748.0,39.8425,39.9416,39.8425,39.9317,239748.0
2023-02-01 15:40:00,40.3,40.32,40.24,40.25,370088.0,39.9317,39.9515,39.8722,39.8821,370088.0
2023-02-01 15:50:00,40.25,40.25,40.18,40.19,368042.0,39.8821,39.8821,39.8128,39.8227,368042.0
2023-02-02 09:30:00,40.21,40.34,40.04,40.06,410876.0,39.8425,39.9713,39.674,39.6939,410876.0
2023-02-02 09:40:00,40.05,40.1,40.02,40.09,279854.0,39.684,39.7335,39.6542,39.7236,279854.0
2023-02-02 09:50:00,40.09,40.1,40.0,40.01,109145.0,39.7236,39.7335,39.6344,39.6443,109145.0
2023-02-02 10:00:00,40.0,40.03,39.93,39.95,281807.0,39.6344,39.6641,39.5651,39.5849,281807.0
2023-02-02 10:10:00,39.95,39.99,39.89,39.99,229212.0,39.5849,39.6245,39.5254,39.6245,229212.0
2023-02-02 10:20:00,39.98,40.0,39.95,39.99,57175.0,39.6146,39.6344,39.5849,39.6245,57175.0
2023-02-02 10:30:00,39.99,40.06,39.98,40.05,83089.0,39.6245,39.6939,39.6146,39.684,83089.0
2023-02-02 10:40:00,40.05,40.1,40.04,40.09,180464.0,39.684,39.7335,39.674,39.7236,180464.0
2023-02-02 10:50:00,40.1,40.11,40.08,40.11,74511.0,39.7335,39.7434,39.7137,39.7434,74511.0
2023-02-02 11:00:00,40.11,40.12,40.08,40.1,121124.0,39.7434,39.7533,39.7137,39.7335,121124.0
2023-02-02 11:10:00,40.09,40.1,40.05,40.05,147390.0,39.7236,39.7335,39.684,39.684,147390.0
2023-02-02 11:20:00,40.05,40.09,40.05,40.08,85210.0,39.684,39.7236,39.684,39.7137,85210.0
2023-02-02 11:30:00,40.08,40.09,40.07,40.09,75340.0,39.7137,39.7236,39.7038,39.7236,75340.0
2023-02-02 11:40:00,40.1,40.1,40.07,40.09,60655.0,39.7335,39.7335,39.7038,39.7236,60655.0
2023-02-02 11:50:00,40.09,40.09,40.06,40.07,45610.0,39.7236,39.7236,39.6939,39.7038,45610.0
2023-02-02 12:00:00,40.07,40.1,40.07,40.09,164577.0,39.7038,39.7335,39.7038,39.7236,164577.0
2023-02-02 12:10:00,40.09,40.29,40.08,40.22,2268786.0,39.7236,39.9218,39.7137,39.8524,2268786.0
2023-02-02 12:20:00,40.22,40.23,40.14,40.18,353788.0,39.8524,39.8623,39.7731,39.8128,353788.0
2023-02-02 12:30:00,40.17,40.23,40.14,40.23,100145.0,39.8029,39.8623,39.7731,39.8623,100145.0
2023-02-02 12:40:00,40.23,40.23,40.2,40.21,350768.0,39.8623,39.8623,39.8326,39.8425,350768.0
2023-02-02 12:50:00,40.2,40.21,40.18,40.19,128450.0,39.8326,39.8425,39.8128,39.8227,128450.0
2023-02-02 13:00:00,40.18,40.2,40.18,40.19,110283.0,39.8128,39.8326,39.8128,39.8227,110283.0
2023-02-02 13:10:00,40.19,40.2,40.18,40.2,102744.0,39.8227,39.8326,39.8128,39.8326,102744.0
2023-02-02 13:20:00,40.2,40.22,40.19,40.19,65788.0,39.8326,39.8524,39.8227,39.8227,65788.0
2023-02-02 13:30:00,40.2,40.21,40.19,40.21,27190.0,39.8326,39.8425,39.8227,39.8425,27190.0
2023-02-02 13:40:00,40.21,40.26,40.2,40.25,553772.0,39.8425,39.892,39.8326,39.8821,553772.0
2023-02-02 13:50:00,40.26,40.28,40.23,40.25,227467.0,39.892,39.9119,39.8623,39.8821,227467.0
2023-02-02 14:00:00,40.25,40.28,40.21,40.22,52394.0,39.8821,39.9119,39.8425,39.8524,52394.0
2023-02-02 14:10:00,40.21,40.22,40.18,40.18,176717.0,39.8425,39.8524,39.8128,39.8128,176717.0
2023-02-02 14:20:00,40.19,40.19,40.16,40.17,46219.0,39.8227,39.8227,39.793,39.8029,46219.0
2023-02-02 14:30:00,40.18,40.18,40.14,40.15,193548.0,39.8128,39.8128,39.7731,39.783,193548.0
2023-02-02 14:40:00,40.15,40.15,40.13,40.15,87871.0,39.783,39.783,39.7632,39.783,87871.0
2023-02-02 14:50:00,40.15,40.15,40.1,40.11,88808.0,39.783,39.783,39.7335,39.7434,88808.0
2023-02-02 15:00:00,40.11,40.13,40.09,40.11,55974.0,39.7434,39.7632,39.7236,39.7434,55974.0
2023-02-02 15:10:00,40.11,40.14,40.1,40.14,77478.0,39.7434,39.7731,39.7335,39.7731,77478.0
2023-02-02 15:20:00,40.14,40.16,40.13,40.15,57581.0,39.7731,39.793,39.7632,39.783,57581.0
2023-02-02 15:30:00,40.15,40.18,40.15,40.18,98536.0,39.783,39.8128,39.783,39.8128,98536.0
2023-02-02 15:40:00,40.18,40.19,40.16,40.16,151750.0,39.8128,39.8227,39.793,39.793,151750.0
2023-02-02 15:50:00,40.17,40.21,40.16,40.2,374768.0,39.8029,39.8425,39.793,39.8326,374768.0
2023-02-03 09:30:00,40.15,40.29,40.15,40.29,109213.0,39.783,39.9218,39.783,39.9218,109213.0
2023-02-03 09:40:00,40.28,40.4,40.27,40.37,137915.0,39.9119,40.0308,39.9019,40.001,137915.0
2023-02-03 09:50:00,40.37,40.37,40.29,40.3,38336.0,40.001,40.001,39.9218,39.9317,38336.0
2023-02-03 10:00:00,40.29,40.29,40.13,40.16,141046.0,39.9218,39.9218,39.7632,39.793,141046.0
2023-02-03 10:10:00,40.16,40.33,40.15,40.3,104137.0,39.793,39.9614,39.783,39.9317,104137.0
2023-02-03 10:20:00,40.31,40.37,40.31,40.32,104382.0,39.9416,40.001,39.9416,39.9515,104382.0
2023-02-03 10:30:00,40.3,40.35,40.26,40.34,73349.0,39.9317,39.9812,39.892,39.9713,73349.0
2023-02-03 10:40:00,40.34,40.34,40.3,40.32,52335.0,39.9713,39.9713,39.9317,39.9515,52335.0
2023-02-03 10:50:00,40.31,40.31,40.25,40.29,43252.0,39.9416,39.9416,39.8821,39.9218,43252.0
2023-02-03 11:00:00,40.29,40.31,40.22,40.25,96561.0,39.9218,39.9416,39.8524,39.8821,96561.0
2023-02-03 11:10:00,40.25,40.3,40.24,40.25,168111.0,39.8821,39.9317,39.8722,39.8821,168111.0
2023-02-03 11:20:00,40.25,40.27,40.23,40.26,46459.0,39.8821,39.9019,39.8623,39.892,46459.0
2023-02-03 11:30:00,40.26,40.28,40.21,40.22,50258.0,39.892,39.9119,39.8425,39.8524,50258.0
2023-02-03 11:40:00,40.22,40.25,40.2,40.2,27555.0,39.8524,39.8821,39.8326,39.8326,27555.0
2023-02-03 11:50:00,40.2,40.23,40.16,40.18,110945.0,39.8326,39.8623,39.793,39.8128,110945.0
2023-02-03 12:00:00,40.18,40.2,40.17,40.18,34755.0,39.8128,39.8326,39.8029,39.8128,34755.0
2023-02-03 12:10:00,40.18,40.18,40.15,40.16,22133.0,39.8128,39.8128,39.783,39.793,22133.0
2023-02-03 12:20:00,40.16,40.19,40.16,40.18,31041.0,39.793,39.8227,39.793,39.8128,31041.0
2023-02-03 12:30:00,40.18,40.21,40.18,40.2,23706.0,39.8128,39.8425,39.8128,39.8326,23706.0
2023-02-03 12:40:00,40.21,40.21,40.15,40.16,31347.0,39.8425,39.8425,39.783,39.793,31347.0
2023-02-03 12:50:00,40.16,40.16,40.09,40.1,31434.0,39.793,39.793,39.7236,39.7335,31434.0
2023-02-03 13:00:00,40.09,40.13,40.07,40.07,48335.0,39.7236,39.7632,39.7038,39.7038,48335.0
2023-02-03 13:10:00,40.07,40.09,40.05,40.09,28680.0,39.7038,39.7236,39.684,39.7236,28680.0
2023-02-03 13:20:00,40.08,40.1,40.05,40.06,75554.0,39.7137,39.7335,39.684,39.6939,75554.0
2023-02-03 13:30:00,40.06,40.06,40.03,40.05,41019.0,39.6939,39.6939,39.6641,39.684,41019.0
2023-02-03 13:40:00,40.05,40.05,40.01,40.05,39431.0,39.684,39.684,39.6443,39.684,39431.0
2023-02-03 13:50:00,40.05,40.08,40.04,40.07,24692.0,39.684,39.7137,39.674,39.7038,24692.0
2023-02-03 14:00:00,40.06,40.09,40.05,40.06,38269.0,39.6939,39.7236,39.684,39.6939,38269.0
2023-02-03 14:10:00,40.06,40.08,40.04,40.06,23366.0,39.6939,39.7137,39.674,39.6939,23366.0
2023-02-03 14:20:00,40.06,40.07,40.03,40.05,88228.0,39.6939,39.7038,39.6641,39.684,88228.0
2023-02-03 14:30:00,40.05,40.07,40.02,40.06,89325.0,39.684,39.7038,39.6542,39.6939,89325.0
2023-02-03 14:40:00,40.06,40.08,40.05,40.07,50911.0,39.6939,39.7137,39.684,39.7038,50911.0
2023-02-03 14:50:00,40.07,40.08,40.02,40.04,69612.0,39.7038,39.7137,39.6542,39.674,69612.0
2023-02-03 15:00:00,40.04,40.06,40.01,40.05,66102.0,39.674,39.6939,39.6443,39.684,66102.0
2023-02-03 15:10:00,40.05,40.1,40.04,40.09,65715.0,39.684,39.7335,39.674,39.7236,65715.0
2023-02-03 15:20:00,40.09,40.1,40.08,40.09,162594.0,39.7236,39.7335,39.7137,39.7236,162594.0
2023-02-03 15:30:00,40.09,40.1,40.06,40.07,149139.0,39.7236,39.7335,39.6939,39.7038,149139.0
2023-02-03 15:40:00,40.07,40.09,40.04,40.05,131344.0,39.7038,39.7236,39.674,39.684,131344.0
2023-02-03 15:50:00,40.05,40.06,40.04,40.06,241531.0,39.684,39.6939,39.674,39.6939,241531.0
2023-02-06 09:30:00,39.95,40.04,39.9,39.92,150792.0,39.5849,39.674,39.5353,39.5551,150792.0
2023-02-06 09:40:00,39.93,39.95,39.89,39.93,61897.0,39.5651,39.5849,39.5254,39.5651,61897.0
2023-02-06 09:50:00,39.93,39.98,39.88,39.91,65069.0,39.5651,39.6146,39.5155,39.5452,65069.0
2023-02-06 10:00:00,39.91,39.94,39.9,39.94,36882.0,39.5452,39.575,39.5353,39.575,36882.0
2023-02-06 10:10:00,39.93,39.94,39.86,39.86,162773.0,39.5651,39.575,39.4957,39.4957,162773.0
2023-02-06 10:20:00,39.86,39.87,39.83,39.84,50865.0,39.4957,39.5056,39.466,39.4759,50865.0
2023-02-06 10:30:00,39.84,39.89,39.82,39.88,71733.0,39.4759,39.5254,39.4561,39.5155,71733.0
2023-02-06 10:40:00,39.89,39.92,39.88,39.9,40853.0,39.5254,39.5551,39.5155,39.5353,40853.0
2023-02-06 10:50:00,39.9,39.96,39.89,39.95,105458.0,39.5353,39.5948,39.5254,39.5849,105458.0
2023-02-06 11:00:00,39.94,39.98,39.92,39.93,64388.0,39.575,39.6146,39.5551,39.5651,64388.0
2023-02-06 11:10:00,39.93,39.96,39.92,39.96,44499.0,39.5651,39.5948,39.5551,39.5948,44499.0
2023-02-06 11:20:00,39.95,39.99,39.95,39.96,48132.0,39.5849,39.6245,39.5849,39.5948,48132.0
2023-02-06 11:30:00,39.96,39.97,39.94,39.95,80677.0,39.5948,39.6047,39.575,39.5849,80677.0
2023-02-06 11:40:00,39.95,39.95,39.91,39.91,65248.0,39.5849,39.5849,39.5452,39.5452,65248.0
2023-02-06 11:50:00,39.91,39.93,39.88,39.88,42320.0,39.5452,39.5651,39.5155,39.5155,42320.0
2023-02-06 12:00:00,39.89,39.92,39.86,39.92,40104.0,39.5254,39.5551,39.4957,39.5551,40104.0
2023-02-06 12:10:00,39.91,39.92,39.89,39.9,33901.0,39.5452,39.5551,39.5254,39.5353,33901.0
2023-02-06 12:20:00,39.9,39.93,39.89,39.93,21437.0,39.5353,39.5651,39.5254,39.5651,21437.0
2023-02-06 12:30:00,39.94,39.97,39.93,39.96,47555.0,39.575,39.6047,39.5651,39.5948,47555.0
2023-02-06 12:40:00,39.95,39.96,39.93,39.95,30465.0,39.5849,39.5948,39.5651,39.5849,30465.0
2023-02-06 12:50:00,39.95,39.95,39.91,39.91,37767.0,39.5849,39.5849,39.5452,39.5452,37767.0
2023-02-06 13:00:00,39.91,39.92,39.9,39.91,32884.0,39.5452,39.5551,39.5353,39.5452,32884.0
2023-02-06 13:10:00,39.92,39.95,39.88,39.95,20685.0,39.5551,39.5849,39.5155,39.5849,20685.0
2023-02-06 13:20:00,39.95,39.96,39.94,39.96,38583.0,39.5849,39.5948,39.575,39.5948,38583.0
2023-02-06 13:30:00,39.95,39.98,39.95,39.97,53074.0,39.5849,39.6146,39.5849,39.6047,53074.0
2023-02-06 13:40:00,39.97,39.97,39.94,39.95,30102.0,39.6047,39.6047,39.575,39.5849,30102.0
2023-02-06 13:50:00,39.95,39.98,39.94,39.98,23414.0,39.5849,39.6146,39.575,39.6146,23414.0
2023-02-06 14:00:00,39.98,40.01,39.97,40.01,37304.0,39.6146,39.6443,39.6047,39.6443,37304.0
2023-02-06 14:10:00,40.01,40.03,40.0,40.02,224660.0,39.6443,39.6641,39.6344,39.6542,224660.0
2023-02-06 14:20:00,40.01,40.03,40.01,40.02,47880.0,39.6443,39.6641,39.6443,39.6542,47880.0
2023-02-06 14:30:00,40.02,40.02,39.99,40.0,35760.0,39.6542,39.6542,39.6245,39.6344,35760.0
2023-02-06 14:40:00,40.0,40.0,39.99,40.0,33243.0,39.6344,39.6344,39.6245,39.6344,33243.0
2023-02-06 14:50:00,39.99,40.0,39.97,39.98,71709.0,39.6245,39.6344,39.6047,39.6146,71709.0
2023-02-06 15:00:00,39.98,39.98,39.94,39.98,35218.0,39.6146,39.6146,39.575,39.6146,35218.0
2023-02-06 15:10:00,39.98,39.99,39.95,39.98,85294.0,39.6146,39.6245,39.5849,39.6146,85294.0
2023-02-06 15:20:00,39.98,39.98,39.95,39.97,39802.0,39.6146,39.6146,39.5849,39.6047,39802.0
2023-02-06 15:30:00,39.97,40.01,39.95,40.0,96398.0,39.6047,39.6443,39.5849,39.6344,96398.0
2023-02-06 15:40:00,40.0,40.01,39.98,40.0,109930.0,39.6344,39.6443,39.6146,39.6344,109930.0
2023-02-06 15:50:00,40.0,40.02,39.99,40.01,198631.0,39.6344,39.6542,39.6245,39.6443,198631.0
2023-02-07 09:30:00,39.84,39.88,39.78,39.82,214710.0,39.4759,39.5155,39.4164,39.4561,214710.0
2023-02-07 09:40:00,39.81,39.83,39.75,39.76,32986.0,39.4461,39.466,39.3867,39.3966,32986.0
2023-02-07 09:50:00,39.76,39.78,39.75,39.75,38344.0,39.3966,39.4164,39.3867,39.3867,38344.0
2023-02-07 10:00:00,39.76,39.76,39.72,39.73,313308.0,39.3966,39.3966,39.357,39.3669,313308.0
2023-02-07 10:10:00,39.73,39.74,39.71,39.73,116125.0,39.3669,39.3768,39.3471,39.3669,116125.0
2023-02-07 10:20:00,39.73,39.75,39.72,39.73,82039.0,39.3669,39.3867,39.357,39.3669,82039.0
2023-02-07 10:30:00,39.72,39.77,39.72,39.76,21487.0,39.357,39.4065,39.357,39.3966,21487.0
2023-02-07 10:40:00,39.76,39.78,39.75,39.78,27394.0,39.3966,39.4164,39.3867,39.4164,27394.0
2023-02-07 10:50:00,39.78,39.79,39.76,39.77,14136.0,39.4164,39.4263,39.3966,39.4065,14136.0
2023-02-07 11:00:00,39.77,39.81,39.76,39.8,25876.0,39.4065,39.4461,39.3966,39.4362,25876.0
2023-02-07 11:10:00,39.8,39.81,39.77,39.78,41597.0,39.4362,39.4461,39.4065,39.4164,41597.0
2023-02-07 11:20:00,39.77,39.8,39.76,39.77,42744.0,39.4065,39.4362,39.3966,39.4065,42744.0
2023-02-07 11:30:00,39.77,39.79,39.75,39.76,65853.0,39.4065,39.4263,39.3867,39.3966,65853.0
2023-02-07 11:40:00,39.76,39.79,39.75,39.79,12793.0,39.3966,39.4263,39.3867,39.4263,12793.0
2023-02-07 11:50:00,39.79,39.79,39.77,39.77,14293.0,39.4263,39.4263,39.4065,39.4065,14293.0
2023-02-07 12:00:00,39.77,39.79,39.76,39.77,22181.0,39.4065,39.4263,39.3966,39.4065,22181.0
2023-02-07 12:10:00,39.77,39.79,39.76,39.76,32709.0,39.4065,39.4263,39.3966,39.3966,32709.0
2023-02-07 12:20:00,39.77,39.77,39.73,39.73,48322.0,39.4065,39.4065,39.3669,39.3669,48322.0
2023-02-07 12:30:00,39.73,39.74,39.71,39.71,53929.0,39.3669,39.3768,39.3471,39.3471,53929.0
2023-02-07 12:40:00,39.72,39.92,39.71,39.92,219914.0,39.357,39.5551,39.3471,39.5551,219914.0
2023-02-07 12:50:00,39.93,40.04,39.9,40.02,169209.0,39.5651,39.674,39.5353,39.6542,169209.0
2023-02-07 13:00:00,40.02,40.04,39.91,39.92,180252.0,39.6542,39.674,39.5452,39.5551,180252.0
2023-02-07 13:10:00,39.92,39.93,39.8,39.88,55860.0,39.5551,39.5651,39.4362,39.5155,55860.0
2023-02-07 13:20:00,39.87,39.87,39.74,39.74,41838.0,39.5056,39.5056,39.3768,39.3768,41838.0
2023-02-07 13:30:00,39.74,39.74,39.64,39.68,153915.0,39.3768,39.3768,39.2777,39.3173,153915.0
2023-02-07 13:40:00,39.68,39.72,39.64,39.65,52802.0,39.3173,39.357,39.2777,39.2876,52802.0
2023-02-07 13:50:00,39.65,39.71,39.64,39.69,69530.0,39.2876,39.3471,39.2777,39.3272,69530.0
2023-02-07 14:00:00,39.7,39.81,39.69,39.79,31546.0,39.3372,39.4461,39.3272,39.4263,31546.0
2023-02-07 14:10:00,39.79,39.85,39.79,39.84,23173.0,39.4263,39.4858,39.4263,39.4759,23173.0
2023-02-07 14:20:00,39.84,39.86,39.81,39.84,27014.0,39.4759,39.4957,39.4461,39.4759,27014.0
2023-02-07 14:30:00,39.84,39.89,39.83,39.89,47360.0,39.4759,39.5254,39.466,39.5254,47360.0
2023-02-07 14:40:00,39.89,39.91,39.87,39.88,27912.0,39.5254,39.5452,39.5056,39.5155,27912.0
2023-02-07 14:50:00,39.89,39.9,39.87,39.9,28770.0,39.5254,39.5353,39.5056,39.5353,28770.0
2023-02-07 15:00:00,39.9,39.94,39.88,39.89,61700.0,39.5353,39.575,39.5155,39.5254,61700.0
2023-02-07 15:10:00,39.89,39.92,39.88,39.92,29626.0,39.5254,39.5551,39.5155,39.5551,29626.0
2023-02-07 15:20:00,39.92,39.94,39.91,39.94,54109.0,39.5551,39.575,39.5452,39.575,54109.0
2023-02-07 15:30:00,39.94,39.97,39.92,39.97,51622.0,39.575,39.6047,39.5551,39.6047,51622.0
2023-02-07 15:40:00,39.96,39.98,39.95,39.96,83910.0,39.5948,39.6146,39.5849,39.5948,83910.0
2023-02-07 15:50:00,39.96,40.01,39.94,39.94,301275.0,39.5948,39.6443,39.575,39.575,301275.0
2023-02-08 09:30:00,40.38,40.42,40.35,40.41,82016.0,40.0109,40.0506,39.9812,40.0407,82016.0
2023-02-08 09:40:00,40.41,40.42,40.35,40.35,96698.0,40.0407,40.0506,39.9812,39.9812,96698.0
2023-02-08 09:50:00,40.35,40.36,40.31,40.34,109141.0,39.9812,39.9911,39.9416,39.9713,109141.0
2023-02-08 10:00:00,40.34,40.35,40.3,40.3,97626.0,39.9713,39.9812,39.9317,39.9317,97626.0
2023-02-08 10:10:00,40.31,40.39,40.31,40.39,175270.0,39.9416,40.0208,39.9416,40.0208,175270.0
2023-02-08 10:20:00,40.39,40.39,40.33,40.34,76640.0,40.0208,40.0208,39.9614,39.9713,76640.0
2023-02-08 10:30:00,40.34,40.34,40.29,40.32,58224.0,39.9713,39.9713,39.9218,39.9515,58224.0
2023-02-08 10:40:00,40.32,40.32,40.29,40.3,36276.0,39.9515,39.9515,39.9218,39.9317,36276.0
2023-02-08 10:50:00,40.29,40.32,40.28,40.31,67630.0,39.9218,39.9515,39.9119,39.9416,67630.0
2023-02-08 11:00:00,40.31,40.31,40.29,40.3,121229.0,39.9416,39.9416,39.9218,39.9317,121229.0
2023-02-08 11:10:00,40.3,40.35,40.29,40.34,182619.0,39.9317,39.9812,39.9218,39.9713,182619.0
2023-02-08 11:20:00,40.34,40.35,40.26,40.28,270805.0,39.9713,39.9812,39.892,39.9119,270805.0
2023-02-08 11:30:00,40.28,40.31,40.27,40.3,99758.0,39.9119,39.9416,39.9019,39.9317,99758.0
2023-02-08 11:40:00,40.3,40.34,40.27,40.34,101269.0,39.9317,39.9713,39.9019,39.9713,101269.0
2023-02-08 11:50:00,40.34,40.41,40.33,40.41,410191.0,39.9713,40.0407,39.9614,40.0407,410191.0
2023-02-08 12:00:00,40.41,40.42,40.38,40.41,78565.0,40.0407,40.0506,40.0109,40.0407,78565.0
2023-02-08 12:10:00,40.41,40.42,40.39,40.41,83002.0,40.0407,40.0506,40.0208,40.0407,83002.0
2023-02-08 12:20:00,40.41,40.43,40.4,40.43,64486.0,40.0407,40.0605,40.0308,40.0605,64486.0
2023-02-08 12:30:00,40.42,40.43,40.37,40.38,80675.0,40.0506,40.0605,40.001,40.0109,80675.0
2023-02-08 12:40:00,40.37,40.42,40.36,40.41,46076.0,40.001,40.0506,39.9911,40.0407,46076.0
2023-02-08 12:50:00,40.42,40.45,40.42,40.45,74481.0,40.0506,40.0803,40.0506,40.0803,74481.0
2023-02-08 13:00:00,40.45,40.52,40.45,40.51,453418.0,40.0803,40.1497,40.0803,40.1398,453418.0
2023-02-08 13:10:00,40.51,40.52,40.49,40.52,58524.0,40.1398,40.1497,40.1199,40.1497,58524.0
2023-02-08 13:20:00,40.51,40.53,40.48,40.48,92027.0,40.1398,40.1596,40.11,40.11,92027.0
2023-02-08 13:30:00,40.48,40.49,40.46,40.47,72943.0,40.11,40.1199,40.0902,40.1001,72943.0
2023-02-08 13:40:00,40.47,40.48,40.46,40.47,60265.0,40.1001,40.11,40.0902,40.1001,60265.0
2023-02-08 13:50:00,40.47,40.5,40.47,40.5,62374.0,40.1001,40.1298,40.1001,40.1298,62374.0
2023-02-08 14:00:00,40.5,40.5,40.48,40.49,62095.0,40.1298,40.1298,40.11,40.1199,62095.0
2023-02-08 14:10:00,40.5,40.53,40.49,40.52,80742.0,40.1298,40.1596,40.1199,40.1497,80742.0
2023-02-08 14:20:00,40.51,40.52,40.49,40.49,52949.0,40.1398,40.1497,40.1199,40.1199,52949.0
2023-02-08 14:30:00,40.5,40.5,40.49,40.49,48213.0,40.1298,40.1298,40.1199,40.1199,48213.0
2023-02-08 14:40:00,40.5,40.5,40.45,40.48,96321.0,40.1298,40.1298,40.0803,40.11,96321.0
2023-02-08 14:50:00,40.47,40.51,40.47,40.5,74823.0,40.1001,40.1398,40.1001,40.1298,74823.0
2023-02-08 15:00:00,40.5,40.51,40.47,40.48,120628.0,40.1298,40.1398,40.1001,40.11,120628.0
2023-02-08 15:10:00,40.48,40.48,40.45,40.45,144424.0,40.11,40.11,40.0803,40.0803,144424.0
2023-02-08 15:20:00,40.46,40.49,40.45,40.48,63727.0,40.0902,40.1199,40.0803,40.11,63727.0
2023-02-08 15:30:00,40.48,40.51,40.48,40.51,123660.0,40.11,40.1398,40.11,40.1398,123660.0
2023-02-08 15:40:00,40.51,40.52,40.49,40.51,240195.0,40.1398,40.1497,40.1199,40.1398,240195.0
2023-02-08 15:50:00,40.51,40.54,40.51,40.53,465420.0,40.1398,40.1695,40.1398,40.1596,465420.0
2023-02-09 09:30:00,40.63,40.65,40.5,40.54,118067.0,40.2587,40.2785,40.1298,40.1695,118067.0
2023-02-09 09:40:00,40.55,40.57,40.53,40.55,72536.0,40.1794,40.1992,40.1596,40.1794,72536.0
2023-02-09 09:50:00,40.55,40.57,40.48,40.48,125630.0,40.1794,40.1992,40.11,40.11,125630.0
2023-02-09 10:00:00,40.49,40.5,40.47,40.48,104841.0,40.1199,40.1298,40.1001,40.11,104841.0
2023-02-09 10:10:00,40.47,40.49,40.45,40.47,75116.0,40.1001,40.1199,40.0803,40.1001,75116.0
2023-02-09 10:20:00,40.47,40.48,40.4,40.4,85346.0,40.1001,40.11,40.0308,40.0308,85346.0
2023-02-09 10:30:00,40.4,40.43,40.39,40.42,41271.0,40.0308,40.0605,40.0208,40.0506,41271.0
2023-02-09 10:40:00,40.43,40.46,40.41,40.46,23545.0,40.0605,40.0902,40.0407,40.0902,23545.0
2023-02-09 10:50:00,40.46,40.51,40.45,40.51,35171.0,40.0902,40.1398,40.0803,40.1398,35171.0
2023-02-09 11:00:00,40.5,40.51,40.43,40.47,33438.0,40.1298,40.1398,40.0605,40.1001,33438.0
2023-02-09 11:10:00,40.46,40.47,40.44,40.45,16131.0,40.0902,40.1001,40.0704,40.0803,16131.0
2023-02-09 11:20:00,40.45,40.45,40.4,40.44,21269.0,40.0803,40.0803,40.0308,40.0704,21269.0
2023-02-09 11:30:00,40.44,40.45,40.41,40.44,41241.0,40.0704,40.0803,40.0407,40.0704,41241.0
2023-02-09 11:40:00,40.44,40.44,40.42,40.43,21471.0,40.0704,40.0704,40.0506,40.0605,21471.0
2023-02-09 11:50:00,40.43,40.46,40.42,40.45,13483.0,40.0605,40.0902,40.0506,40.0803,13483.0
2023-02-09 12:00:00,40.45,40.48,40.45,40.47,12460.0,40.0803,40.11,40.0803,40.1001,12460.0
2023-02-09 12:10:00,40.47,40.49,40.45,40.48,10894.0,40.1001,40.1199,40.0803,40.11,10894.0
2023-02-09 12:20:00,40.48,40.49,40.47,40.48,10818.0,40.11,40.1199,40.1001,40.11,10818.0
2023-02-09 12:30:00,40.48,40.48,40.41,40.41,24257.0,40.11,40.11,40.0407,40.0407,24257.0
2023-02-09 12:40:00,40.4,40.41,40.37,40.38,14385.0,40.0308,40.0407,40.001,40.0109,14385.0
2023-02-09 12:50:00,40.38,40.42,40.38,40.41,13116.0,40.0109,40.0506,40.0109,40.0407,13116.0
2023-02-09 13:00:00,40.41,40.42,40.36,40.37,27137.0,40.0407,40.0506,39.9911,40.001,27137.0
2023-02-09 13:10:00,40.37,40.39,40.35,40.37,10821.0,40.001,40.0208,39.9812,40.001,10821.0
2023-02-09 13:20:00,40.37,40.39,40.35,40.37,19359.0,40.001,40.0208,39.9812,40.001,19359.0
2023-02-09 13:30:00,40.36,40.41,40.35,40.37,22229.0,39.9911,40.0407,39.9812,40.001,22229.0
2023-02-09 13:40:00,40.37,40.37,40.34,40.37,18343.0,40.001,40.001,39.9713,40.001,18343.0
2023-02-09 13:50:00,40.36,40.37,40.34,40.35,10861.0,39.9911,40.001,39.9713,39.9812,10861.0
2023-02-09 14:00:00,40.35,40.37,40.34,40.36,11030.0,39.9812,40.001,39.9713,39.9911,11030.0
2023-02-09 14:10:00,40.36,40.36,40.31,40.32,13895.0,39.9911,39.9911,39.9416,39.9515,13895.0
2023-02-09 14:20:00,40.32,40.32,40.28,40.29,30958.0,39.9515,39.9515,39.9119,39.9218,30958.0
2023-02-09 14:30:00,40.29,40.31,40.27,40.29,15488.0,39.9218,39.9416,39.9019,39.9218,15488.0
2023-02-09 14:40:00,40.28,40.31,40.27,40.3,9416.0,39.9119,39.9416,39.9019,39.9317,9416.0
2023-02-09 14:50:00,40.3,40.31,40.29,40.29,13991.0,39.9317,39.9416,39.9218,39.9218,13991.0
2023-02-09 15:00:00,40.29,40.29,40.24,40.27,38290.0,39.9218,39.9218,39.8722,39.9019,38290.0
2023-02-09 15:10:00,40.27,40.28,40.23,40.25,50326.0,39.9019,39.9119,39.8623,39.8821,50326.0
2023-02-09 15:20:00,40.25,40.25,40.22,40.23,31886.0,39.8821,39.8821,39.8524,39.8623,31886.0
2023-02-09 15:30:00,40.23,40.23,40.18,40.21,57108.0,39.8623,39.8623,39.8128,39.8425,57108.0
2023-02-09 15:40:00,40.21,40.23,40.2,40.22,52732.0,39.8425,39.8623,39.8326,39.8524,52732.0
2023-02-09 15:50:00,40.23,40.3,40.23,40.29,168654.0,39.8623,39.9317,39.8623,39.9218,168654.0
2023-02-10 09:30:00,40.32,40.4,40.32,40.34,53469.0,39.9515,40.0308,39.9515,39.9713,53469.0
2023-02-10 09:40:00,40.34,40.38,40.31,40.38,21397.0,39.9713,40.0109,39.9416,40.0109,21397.0
2023-02-10 09:50:00,40.37,40.38,40.32,40.33,19714.0,40.001,40.0109,39.9515,39.9614,19714.0
2023-02-10 10:00:00,40.32,40.34,40.28,40.33,38743.0,39.9515,39.9713,39.9119,39.9614,38743.0
2023-02-10 10:10:00,40.33,40.39,40.33,40.37,38746.0,39.9614,40.0208,39.9614,40.001,38746.0
2023-02-10 10:20:00,40.37,40.38,40.34,40.34,14854.0,40.001,40.0109,39.9713,39.9713,14854.0
2023-02-10 10:30:00,40.34,40.37,40.33,40.34,10381.0,39.9713,40.001,39.9614,39.9713,10381.0
2023-02-10 10:40:00,40.34,40.34,40.3,40.3,14928.0,39.9713,39.9713,39.9317,39.9317,14928.0
2023-02-10 10:50:00,40.3,40.33,40.28,40.32,26214.0,39.9317,39.9614,39.9119,39.9515,26214.0
2023-02-10 11:00:00,40.32,40.4,40.32,40.39,23148.0,39.9515,40.0308,39.9515,40.0208,23148.0
2023-02-10 11:10:00,40.39,40.4,40.36,40.39,17462.0,40.0208,40.0308,39.9911,40.0208,17462.0
2023-02-10 11:20:00,40.38,40.39,40.33,40.34,56330.0,40.0109,40.0208,39.9614,39.9713,56330.0
2023-02-10 11:30:00,40.34,40.34,40.31,40.31,22140.0,39.9713,39.9713,39.9416,39.9416,22140.0
2023-02-10 11:40:00,40.3,40.31,40.29,40.29,14380.0,39.9317,39.9416,39.9218,39.9218,14380.0
2023-02-10 11:50:00,40.29,40.31,40.28,40.3,28967.0,39.9218,39.9416,39.9119,39.9317,28967.0
2023-02-10 12:00:00,40.3,40.3,40.26,40.27,17911.0,39.9317,39.9317,39.892,39.9019,17911.0
2023-02-10 12:10:00,40.27,40.28,40.25,40.26,35006.0,39.9019,39.9119,39.8821,39.892,35006.0
2023-02-10 12:20:00,40.27,40.3,40.27,40.29,32996.0,39.9019,39.9317,39.9019,39.9218,32996.0
2023-02-10 12:30:00,40.29,40.32,40.29,40.29,6419.0,39.9218,39.9515,39.9218,39.9218,6419.0
2023-02-10 12:40:00,40.29,40.3,40.28,40.29,6678.0,39.9218,39.9317,39.9119,39.9218,6678.0
2023-02-10 12:50:00,40.29,40.33,40.29,40.32,43837.0,39.9218,39.9614,39.9218,39.9515,43837.0
2023-02-10 13:00:00,40.32,40.33,40.31,40.32,6808.0,39.9515,39.9614,39.9416,39.9515,6808.0
2023-02-10 13:10:00,40.32,40.34,40.3,40.33,5199.0,39.9515,39.9713,39.9317,39.9614,5199.0
2023-02-10 13:20:00,40.34,40.35,40.33,40.34,6590.0,39.9713,39.9812,39.9614,39.9713,6590.0
2023-02-10 13:30:00,40.34,40.34,40.3,40.3,8106.0,39.9713,39.9713,39.9317,39.9317,8106.0
2023-02-10 13:40:00,40.3,40.3,40.26,40.29,27182.0,39.9317,39.9317,39.892,39.9218,27182.0
2023-02-10 13:50:00,40.3,40.3,40.26,40.29,13830.0,39.9317,39.9317,39.892,39.9218,13830.0
2023-02-10 14:00:00,40.29,40.3,40.26,40.29,16472.0,39.9218,39.9317,39.892,39.9218,16472.0
2023-02-10 14:10:00,40.3,40.31,40.29,40.31,7288.0,39.9317,39.9416,39.9218,39.9416,7288.0
2023-02-10 14:20:00,40.31,40.31,40.29,40.3,9870.0,39.9416,39.9416,39.9218,39.9317,9870.0
2023-02-10 14:30:00,40.3,40.31,40.29,40.3,8452.0,39.9317,39.9416,39.9218,39.9317,8452.0
2023-02-10 14:40:00,40.29,40.3,40.27,40.28,14375.0,39.9218,39.9317,39.9019,39.9119,14375.0
2023-02-10 14:50:00,40.29,40.3,40.28,40.29,10226.0,39.9218,39.9317,39.9119,39.9218,10226.0
2023-02-10 15:00:00,40.29,40.32,40.28,40.3,19579.0,39.9218,39.9515,39.9119,39.9317,19579.0
2023-02-10 15:10:00,40.29,40.3,40.28,40.29,19343.0,39.9218,39.9317,39.9119,39.9218,19343.0
2023-02-10 15:20:00,40.29,40.29,40.27,40.29,14932.0,39.9218,39.9218,39.9019,39.9218,14932.0
2023-02-10 15:30:00,40.3,40.32,40.29,40.32,22665.0,39.9317,39.9515,39.9218,39.9515,22665.0
2023-02-10 15:40:00,40.32,40.33,40.3,40.33,39068.0,39.9515,39.9614,39.9317,39.9614,39068.0
2023-02-10 15:50:00,40.32,40.34,40.31,40.32,156295.0,39.9515,39.9713,39.9416,39.9515,156295.0
2023-02-13 09:30:00,39.94,40.04,39.93,39.99,127395.0,39.575,39.674,39.5651,39.6245,127395.0
2023-02-13 09:40:00,39.99,40.01,39.97,40.0,45975.0,39.6245,39.6443,39.6047,39.6344,45975.0
2023-02-13 09:50:00,40.0,40.08,40.0,40.08,76416.0,39.6344,39.7137,39.6344,39.7137,76416.0
2023-02-13 10:00:00,40.08,40.08,40.04,40.05,68490.0,39.7137,39.7137,39.674,39.684,68490.0
2023-02-13 10:10:00,40.05,40.05,40.02,40.02,23219.0,39.684,39.684,39.6542,39.6542,23219.0
2023-02-13 10:20:00,40.02,40.06,40.02,40.06,14677.0,39.6542,39.6939,39.6542,39.6939,14677.0
2023-02-13 10:30:00,40.06,40.06,40.03,40.04,18563.0,39.6939,39.6939,39.6641,39.674,18563.0
2023-02-13 10:40:00,40.03,40.04,40.01,40.02,24480.0,39.6641,39.674,39.6443,39.6542,24480.0
2023-02-13 10:50:00,40.03,40.05,40.02,40.02,10573.0,39.6641,39.684,39.6542,39.6542,10573.0
2023-02-13 11:00:00,40.03,40.03,40.01,40.02,9294.0,39.6641,39.6641,39.6443,39.6542,9294.0
2023-02-13 11:10:00,40.03,40.07,40.03,40.07,18385.0,39.6641,39.7038,39.6641,39.7038,18385.0
2023-02-13 11:20:00,40.06,40.07,40.06,40.07,17480.0,39.6939,39.7038,39.6939,39.7038,17480.0
2023-02-13 11:30:00,40.06,40.06,40.02,40.02,31381.0,39.6939,39.6939,39.6542,39.6542,31381.0
2023-02-13 11:40:00,40.02,40.07,40.02,40.07,22249.0,39.6542,39.7038,39.6542,39.7038,22249.0
2023-02-13 11:50:00,40.06,40.06,40.03,40.05,16727.0,39.6939,39.6939,39.6641,39.684,16727.0
2023-02-13 12:00:00,40.05,40.07,40.05,40.07,6932.0,39.684,39.7038,39.684,39.7038,6932.0
2023-02-13 12:10:00,40.07,40.09,40.07,40.08,20523.0,39.7038,39.7236,39.7038,39.7137,20523.0
2023-02-13 12:20:00,40.09,40.1,40.08,40.09,10086.0,39.7236,39.7335,39.7137,39.7236,10086.0
2023-02-13 12:30:00,40.09,40.11,40.09,40.1,45855.0,39.7236,39.7434,39.7236,39.7335,45855.0
2023-02-13 12:40:00,40.1,40.11,40.1,40.1,27155.0,39.7335,39.7434,39.7335,39.7335,27155.0
2023-02-13 12:50:00,40.11,40.11,40.09,40.09,14501.0,39.7434,39.7434,39.7236,39.7236,14501.0
2023-02-13 13:00:00,40.09,40.09,40.05,40.07,117655.0,39.7236,39.7236,39.684,39.7038,117655.0
2023-02-13 13:10:00,40.06,40.07,40.05,40.07,26922.0,39.6939,39.7038,39.684,39.7038,26922.0
2023-02-13 13:20:00,40.07,40.09,40.06,40.09,13004.0,39.7038,39.7236,39.6939,39.7236,13004.0
2023-02-13 13:30:00,40.09,40.1,40.08,40.09,12798.0,39.7236,39.7335,39.7137,39.7236,12798.0
2023-02-13 13:40:00,40.1,40.13,40.09,40.13,9852.0,39.7335,39.7632,39.7236,39.7632,9852.0
2023-02-13 13:50:00,40.12,40.12,40.1,40.12,13927.0,39.7533,39.7533,39.7335,39.7533,13927.0
2023-02-13 14:00:00,40.12,40.13,40.11,40.12,14414.0,39.7533,39.7632,39.7434,39.7533,14414.0
2023-02-13 14:10:00,40.11,40.12,40.09,40.11,23971.0,39.7434,39.7533,39.7236,39.7434,23971.0
2023-02-13 14:20:00,40.1,40.11,40.07,40.08,15646.0,39.7335,39.7434,39.7038,39.7137,15646.0
2023-02-13 14:30:00,40.08,40.08,40.04,40.06,48814.0,39.7137,39.7137,39.674,39.6939,48814.0
2023-02-13 14:40:00,40.06,40.07,40.04,40.05,25598.0,39.6939,39.7038,39.674,39.684,25598.0
2023-02-13 14:50:00,40.05,40.06,40.04,40.05,7868.0,39.684,39.6939,39.674,39.684,7868.0
2023-02-13 15:00:00,40.05,40.06,40.02,40.05,12372.0,39.684,39.6939,39.6542,39.684,12372.0
2023-02-13 15:10:00,40.05,40.06,40.03,40.04,28858.0,39.684,39.6939,39.6641,39.674,28858.0
2023-02-13 15:20:00,40.04,40.05,40.04,40.05,4019.0,39.674,39.684,39.674,39.684,4019.0
2023-02-13 15:30:00,40.05,40.08,40.05,40.08,22049.0,39.684,39.7137,39.684,39.7137,22049.0
2023-02-13 15:40:00,40.08,40.09,40.07,40.09,17446.0,39.7137,39.7236,39.7038,39.7236,17446.0
2023-02-13 15:50:00,40.09,40.13,40.07,40.11,134890.0,39.7236,39.7632,39.7038,39.7434,134890.0
2023-02-14 09:30:00,39.99,40.01,39.87,40.0,83708.0,39.6245,39.6443,39.5056,39.6344,83708.0
2023-02-14 09:40:00,40.02,40.12,40.01,40.1,964466.0,39.6542,39.7533,39.6443,39.7335,964466.0
2023-02-14 09:50:00,40.11,40.16,40.09,40.16,34254.0,39.7434,39.793,39.7236,39.793,34254.0
2023-02-14 10:00:00,40.16,40.2,40.15,40.19,40917.0,39.793,39.8326,39.783,39.8227,40917.0
2023-02-14 10:10:00,40.18,40.24,40.17,40.18,83555.0,39.8128,39.8722,39.8029,39.8128,83555.0
2023-02-14 10:20:00,40.19,40.2,40.12,40.13,29976.0,39.8227,39.8326,39.7533,39.7632,29976.0
2023-02-14 10:30:00,40.13,40.15,40.0,40.0,27322.0,39.7632,39.783,39.6344,39.6344,27322.0
2023-02-14 10:40:00,40.0,40.01,39.95,40.01,54031.0,39.6344,39.6443,39.5849,39.6443,54031.0
2023-02-14 10:50:00,40.0,40.01,39.95,40.0,39311.0,39.6344,39.6443,39.5849,39.6344,39311.0
2023-02-14 11:00:00,40.0,40.07,40.0,40.03,22237.0,39.6344,39.7038,39.6344,39.6641,22237.0
2023-02-14 11:10:00,40.03,40.08,40.02,40.07,14142.0,39.6641,39.7137,39.6542,39.7038,14142.0
2023-02-14 11:20:00,40.07,40.08,39.98,39.98,51500.0,39.7038,39.7137,39.6146,39.6146,51500.0
2023-02-14 11:30:00,39.98,39.98,39.94,39.94,35132.0,39.6146,39.6146,39.575,39.575,35132.0
2023-02-14 11:40:00,39.94,39.97,39.93,39.96,26375.0,39.575,39.6047,39.5651,39.5948,26375.0
2023-02-14 11:50:00,39.97,39.99,39.93,39.98,21601.0,39.6047,39.6245,39.5651,39.6146,21601.0
2023-02-14 12:00:00,39.98,40.01,39.98,40.01,20510.0,39.6146,39.6443,39.6146,39.6443,20510.0
2023-02-14 12:10:00,40.01,40.03,40.0,40.02,16292.0,39.6443,39.6641,39.6344,39.6542,16292.0
2023-02-14 12:20:00,40.03,40.04,40.01,40.01,11053.0,39.6641,39.674,39.6443,39.6443,11053.0
2023-02-14 12:30:00,40.01,40.04,40.01,40.01,17697.0,39.6443,39.674,39.6443,39.6443,17697.0
2023-02-14 12:40:00,40.02,40.03,40.01,40.02,12172.0,39.6542,39.6641,39.6443,39.6542,12172.0
2023-02-14 12:50:00,40.01,40.03,39.99,40.02,9275.0,39.6443,39.6641,39.6245,39.6542,9275.0
2023-02-14 13:00:00,40.02,40.1,40.02,40.06,63461.0,39.6542,39.7335,39.6542,39.6939,63461.0
2023-02-14 13:10:00,40.06,40.1,40.05,40.07,31849.0,39.6939,39.7335,39.684,39.7038,31849.0
2023-02-14 13:20:00,40.08,40.09,40.04,40.06,9100.0,39.7137,39.7236,39.674,39.6939,9100.0
2023-02-14 13:30:00,40.07,40.08,40.04,40.07,12822.0,39.7038,39.7137,39.674,39.7038,12822.0
2023-02-14 13:40:00,40.07,40.07,40.04,40.06,14646.0,39.7038,39.7038,39.674,39.6939,14646.0
2023-02-14 13:50:00,40.07,40.08,40.06,40.06,13450.0,39.7038,39.7137,39.6939,39.6939,13450.0
2023-02-14 14:00:00,40.06,40.08,40.02,40.03,36773.0,39.6939,39.7137,39.6542,39.6641,36773.0
2023-02-14 14:10:00,40.04,40.08,40.03,40.07,11206.0,39.674,39.7137,39.6641,39.7038,11206.0
2023-02-14 14:20:00,40.07,40.08,40.05,40.07,11007.0,39.7038,39.7137,39.684,39.7038,11007.0
2023-02-14 14:30:00,40.07,40.1,40.06,40.09,49221.0,39.7038,39.7335,39.6939,39.7236,49221.0
2023-02-14 14:40:00,40.09,40.11,40.08,40.09,28789.0,39.7236,39.7434,39.7137,39.7236,28789.0
2023-02-14 14:50:00,40.09,40.1,40.07,40.07,36732.0,39.7236,39.7335,39.7038,39.7038,36732.0
2023-02-14 15:00:00,40.08,40.09,40.06,40.06,27933.0,39.7137,39.7236,39.6939,39.6939,27933.0
2023-02-14 15:10:00,40.07,40.09,40.05,40.09,19786.0,39.7038,39.7236,39.684,39.7236,19786.0
2023-02-14 15:20:00,40.08,40.1,40.07,40.09,33859.0,39.7137,39.7335,39.7038,39.7236,33859.0
2023-02-14 15:30:00,40.08,40.11,40.08,40.1,39404.0,39.7137,39.7434,39.7137,39.7335,39404.0
2023-02-14 15:40:00,40.1,40.12,40.09,40.11,29906.0,39.7335,39.7533,39.7236,39.7434,29906.0
2023-02-14 15:50:00,40.1,40.11,40.08,40.08,161334.0,39.7335,39.7434,39.7137,39.7137,161334.0
2023-02-15 09:30:00,40.29,40.34,40.25,40.32,147891.0,39.9218,39.9713,39.8821,39.9515,147891.0
2023-02-15 09:40:00,40.32,40.36,40.3,40.36,92349.0,39.9515,39.9911,39.9317,39.9911,92349.0
2023-02-15 09:50:00,40.36,40.37,40.29,40.31,70477.0,39.9911,40.001,39.9218,39.9416,70477.0
2023-02-15 10:00:00,40.31,40.35,40.3,40.33,23554.0,39.9416,39.9812,39.9317,39.9614,23554.0
2023-02-15 10:10:00,40.33,40.37,40.31,40.37,75062.0,39.9614,40.001,39.9416,40.001,75062.0
2023-02-15 10:20:00,40.36,40.38,40.34,40.34,78332.0,39.9911,40.0109,39.9713,39.9713,78332.0
2023-02-15 10:30:00,40.34,40.37,40.34,40.36,16180.0,39.9713,40.001,39.9713,39.9911,16180.0
2023-02-15 10:40:00,40.35,40.35,40.31,40.31,47852.0,39.9812,39.9812,39.9416,39.9416,47852.0
2023-02-15 10:50:00,40.32,40.35,40.31,40.34,43929.0,39.9515,39.9812,39.9416,39.9713,43929.0
2023-02-15 11:00:00,40.34,40.4,40.34,40.37,63914.0,39.9713,40.0308,39.9713,40.001,63914.0
2023-02-15 11:10:00,40.38,40.39,40.35,40.36,19120.0,40.0109,40.0208,39.9812,39.9911,19120.0
2023-02-15 11:20:00,40.36,40.37,40.34,40.37,14975.0,39.9911,40.001,39.9713,40.001,14975.0
2023-02-15 11:30:00,40.37,40.39,40.35,40.38,83873.0,40.001,40.0208,39.9812,40.0109,83873.0
2023-02-15 11:40:00,40.38,40.42,40.38,40.41,31629.0,40.0109,40.0506,40.0109,40.0407,31629.0
2023-02-15 11:50:00,40.42,40.44,40.41,40.42,36697.0,40.0506,40.0704,40.0407,40.0506,36697.0
2023-02-15 12:00:00,40.42,40.43,40.37,40.39,31681.0,40.0506,40.0605,40.001,40.0208,31681.0
2023-02-15 12:10:00,40.38,40.39,40.37,40.38,13938.0,40.0109,40.0208,40.001,40.0109,13938.0
2023-02-15 12:20:00,40.38,40.38,40.34,40.35,15130.0,40.0109,40.0109,39.9713,39.9812,15130.0
2023-02-15 12:30:00,40.34,40.38,40.34,40.36,17229.0,39.9713,40.0109,39.9713,39.9911,17229.0
2023-02-15 12:40:00,40.37,40.39,40.36,40.38,2067.0,40.001,40.0208,39.9911,40.0109,2067.0
2023-02-15 12:50:00,40.38,40.39,40.36,40.37,8269.0,40.0109,40.0208,39.9911,40.001,8269.0
2023-02-15 13:00:00,40.37,40.39,40.36,40.39,12519.0,40.001,40.0208,39.9911,40.0208,12519.0
2023-02-15 13:10:00,40.38,40.4,40.38,40.4,9498.0,40.0109,40.0308,40.0109,40.0308,9498.0
2023-02-15 13:20:00,40.39,40.41,40.39,40.41,8391.0,40.0208,40.0407,40.0208,40.0407,8391.0
2023-02-15 13:30:00,40.41,40.41,40.4,40.41,4021.0,40.0407,40.0407,40.0308,40.0407,4021.0
2023-02-15 13:40:00,40.4,40.44,40.4,40.42,8799.0,40.0308,40.0704,40.0308,40.0506,8799.0
2023-02-15 13:50:00,40.43,40.43,40.41,40.43,2569.0,40.0605,40.0605,40.0407,40.0605,2569.0
2023-02-15 14:00:00,40.43,40.45,40.42,40.44,10505.0,40.0605,40.0803,40.0506,40.0704,10505.0
2023-02-15 14:10:00,40.44,40.46,40.43,40.45,49779.0,40.0704,40.0902,40.0605,40.0803,49779.0
2023-02-15 14:20:00,40.45,40.46,40.44,40.46,85276.0,40.0803,40.0902,40.0704,40.0902,85276.0
2023-02-15 14:30:00,40.46,40.47,40.44,40.45,71712.0,40.0902,40.1001,40.0704,40.0803,71712.0
2023-02-15 14:40:00,40.45,40.47,40.45,40.46,47416.0,40.0803,40.1001,40.0803,40.0902,47416.0
2023-02-15 14:50:00,40.46,40.46,40.42,40.42,29319.0,40.0902,40.0902,40.0506,40.0506,29319.0
2023-02-15 15:00:00,40.43,40.46,40.43,40.46,19307.0,40.0605,40.0902,40.0605,40.0902,19307.0
2023-02-15 15:10:00,40.46,40.46,40.42,40.42,31334.0,40.0902,40.0902,40.0506,40.0506,31334.0
2023-02-15 15:20:00,40.42,40.44,40.42,40.43,11930.0,40.0506,40.0704,40.0506,40.0605,11930.0
2023-02-15 15:30:00,40.43,40.45,40.43,40.45,23309.0,40.0605,40.0803,40.0605,40.0803,23309.0
2023-02-15 15:40:00,40.45,40.45,40.43,40.45,26364.0,40.0803,40.0803,40.0605,40.0803,26364.0
2023-02-15 15:50:00,40.45,40.47,40.44,40.47,216187.0,40.0803,40.1001,40.0704,40.1001,216187.0
2023-02-16 09:30:00,40.36,40.43,40.29,40.34,92011.0,39.9911,40.0605,39.9218,39.9713,92011.0
2023-02-16 09:40:00,40.36,40.37,40.31,40.35,27249.0,39.9911,40.001,39.9416,39.9812,27249.0
2023-02-16 09:50:00,40.35,40.39,40.34,40.37,40146.0,39.9812,40.0208,39.9713,40.001,40146.0
2023-02-16 10:00:00,40.37,40.4,40.36,40.39,16566.0,40.001,40.0308,39.9911,40.0208,16566.0
2023-02-16 10:10:00,40.4,40.44,40.4,40.43,11900.0,40.0308,40.0704,40.0308,40.0605,11900.0
2023-02-16 10:20:00,40.44,40.49,40.43,40.49,44327.0,40.0704,40.1199,40.0605,40.1199,44327.0
2023-02-16 10:30:00,40.5,40.52,40.49,40.51,71285.0,40.1298,40.1497,40.1199,40.1398,71285.0
2023-02-16 10:40:00,40.51,40.51,40.46,40.49,37108.0,40.1398,40.1398,40.0902,40.1199,37108.0
2023-02-16 10:50:00,40.5,40.5,40.46,40.48,31046.0,40.1298,40.1298,40.0902,40.11,31046.0
2023-02-16 11:00:00,40.48,40.51,40.46,40.48,69147.0,40.11,40.1398,40.0902,40.11,69147.0
2023-02-16 11:10:00,40.48,40.48,40.46,40.47,9042.0,40.11,40.11,40.0902,40.1001,9042.0
2023-02-16 11:20:00,40.48,40.51,40.46,40.51,10389.0,40.11,40.1398,40.0902,40.1398,10389.0
2023-02-16 11:30:00,40.51,40.53,40.51,40.52,36358.0,40.1398,40.1596,40.1398,40.1497,36358.0
2023-02-16 11:40:00,40.52,40.56,40.52,40.56,24005.0,40.1497,40.1893,40.1497,40.1893,24005.0
2023-02-16 11:50:00,40.55,40.57,40.54,40.55,17016.0,40.1794,40.1992,40.1695,40.1794,17016.0
2023-02-16 12:00:00,40.55,40.57,40.54,40.55,19852.0,40.1794,40.1992,40.1695,40.1794,19852.0
2023-02-16 12:10:00,40.55,40.56,40.52,40.52,28813.0,40.1794,40.1893,40.1497,40.1497,28813.0
2023-02-16 12:20:00,40.53,40.56,40.52,40.55,14555.0,40.1596,40.1893,40.1497,40.1794,14555.0
2023-02-16 12:30:00,40.54,40.58,40.54,40.58,17224.0,40.1695,40.2091,40.1695,40.2091,17224.0
2023-02-16 12:40:00,40.58,40.6,40.57,40.59,10339.0,40.2091,40.2289,40.1992,40.219,10339.0
2023-02-16 12:50:00,40.59,40.59,40.56,40.57,25072.0,40.219,40.219,40.1893,40.1992,25072.0
2023-02-16 13:00:00,40.58,40.59,40.55,40.59,22467.0,40.2091,40.219,40.1794,40.219,22467.0
2023-02-16 13:10:00,40.59,40.59,40.54,40.56,11020.0,40.219,40.219,40.1695,40.1893,11020.0
2023-02-16 13:20:00,40.56,40.57,40.54,40.55,10077.0,40.1893,40.1992,40.1695,40.1794,10077.0
2023-02-16 13:30:00,40.54,40.58,40.54,40.58,11517.0,40.1695,40.2091,40.1695,40.2091,11517.0
2023-02-16 13:40:00,40.58,40.6,40.57,40.59,33197.0,40.2091,40.2289,40.1992,40.219,33197.0
2023-02-16 13:50:00,40.59,40.59,40.57,40.59,12561.0,40.219,40.219,40.1992,40.219,12561.0
2023-02-16 14:00:00,40.58,40.61,40.58,40.59,54247.0,40.2091,40.2388,40.2091,40.219,54247.0
2023-02-16 14:10:00,40.6,40.62,40.59,40.61,23189.0,40.2289,40.2487,40.219,40.2388,23189.0
2023-02-16 14:20:00,40.61,40.63,40.59,40.61,24805.0,40.2388,40.2587,40.219,40.2388,24805.0
2023-02-16 14:30:00,40.61,40.62,40.6,40.61,28385.0,40.2388,40.2487,40.2289,40.2388,28385.0
2023-02-16 14:40:00,40.61,40.61,40.59,40.6,35609.0,40.2388,40.2388,40.219,40.2289,35609.0
2023-02-16 14:50:00,40.59,40.61,40.59,40.61,39180.0,40.219,40.2388,40.219,40.2388,39180.0
2023-02-16 15:00:00,40.61,40.61,40.54,40.55,88226.0,40.2388,40.2388,40.1695,40.1794,88226.0
2023-02-16 15:10:00,40.55,40.57,40.53,40.55,40141.0,40.1794,40.1992,40.1596,40.1794,40141.0
2023-02-16 15:20:00,40.55,40.55,40.51,40.51,67942.0,40.1794,40.1794,40.1398,40.1398,67942.0
2023-02-16 15:30:00,40.52,40.52,40.48,40.5,45988.0,40.1497,40.1497,40.11,40.1298,45988.0
2023-02-16 15:40:00,40.5,40.5,40.47,40.5,57243.0,40.1298,40.1298,40.1001,40.1298,57243.0
2023-02-16 15:50:00,40.49,40.5,40.44,40.46,334587.0,40.1199,40.1298,40.0704,40.0902,334587.0
2023-02-17 09:30:00,40.39,40.39,40.25,40.29,54910.0,40.0208,40.0208,39.8821,39.9218,54910.0
2023-02-17 09:40:00,40.29,40.39,40.29,40.33,646696.0,39.9218,40.0208,39.9218,39.9614,646696.0
2023-02-17 09:50:00,40.33,40.37,40.28,40.34,505567.0,39.9614,40.001,39.9119,39.9713,505567.0
2023-02-17 10:00:00,40.33,40.39,40.33,40.37,175893.0,39.9614,40.0208,39.9614,40.001,175893.0
2023-02-17 10:10:00,40.38,40.42,40.36,40.41,63548.0,40.0109,40.0506,39.9911,40.0407,63548.0
2023-02-17 10:20:00,40.41,40.44,40.35,40.36,32024.0,40.0407,40.0704,39.9812,39.9911,32024.0
2023-02-17 10:30:00,40.36,40.45,40.35,40.41,38193.0,39.9911,40.0803,39.9812,40.0407,38193.0
2023-02-17 10:40:00,40.4,40.4,40.35,40.37,12536.0,40.0308,40.0308,39.9812,40.001,12536.0
2023-02-17 10:50:00,40.37,40.37,40.33,40.33,19761.0,40.001,40.001,39.9614,39.9614,19761.0
2023-02-17 11:00:00,40.33,40.36,40.32,40.34,13329.0,39.9614,39.9911,39.9515,39.9713,13329.0
2023-02-17 11:10:00,40.35,40.37,40.33,40.34,8299.0,39.9812,40.001,39.9614,39.9713,8299.0
2023-02-17 11:20:00,40.33,40.33,40.31,40.31,5836.0,39.9614,39.9614,39.9416,39.9416,5836.0
2023-02-17 11:30:00,40.3,40.33,40.27,40.33,17343.0,39.9317,39.9614,39.9019,39.9614,17343.0
2023-02-17 11:40:00,40.34,40.35,40.32,40.33,7976.0,39.9713,39.9812,39.9515,39.9614,7976.0
2023-02-17 11:50:00,40.32,40.33,40.3,40.32,10542.0,39.9515,39.9614,39.9317,39.9515,10542.0
2023-02-17 12:00:00,40.32,40.36,40.32,40.35,8553.0,39.9515,39.9911,39.9515,39.9812,8553.0
2023-02-17 12:10:00,40.36,40.37,40.34,40.34,44828.0,39.9911,40.001,39.9713,39.9713,44828.0
2023-02-17 12:20:00,40.34,40.38,40.32,40.36,132302.0,39.9713,40.0109,39.9515,39.9911,132302.0
2023-02-17 12:30:00,40.36,40.37,40.35,40.36,22936.0,39.9911,40.001,39.9812,39.9911,22936.0
2023-02-17 12:40:00,40.37,40.37,40.33,40.33,25941.0,40.001,40.001,39.9614,39.9614,25941.0
2023-02-17 12:50:00,40.33,40.33,40.31,40.32,34685.0,39.9614,39.9614,39.9416,39.9515,34685.0
2023-02-17 13:00:00,40.32,40.34,40.29,40.32,90409.0,39.9515,39.9713,39.9218,39.9515,90409.0
2023-02-17 13:10:00,40.32,40.35,40.31,40.34,26265.0,39.9515,39.9812,39.9416,39.9713,26265.0
2023-02-17 13:20:00,40.34,40.34,40.29,40.31,21097.0,39.9713,39.9713,39.9218,39.9416,21097.0
2023-02-17 13:30:00,40.31,40.32,40.3,40.3,18198.0,39.9416,39.9515,39.9317,39.9317,18198.0
2023-02-17 13:40:00,40.3,40.35,40.3,40.35,80070.0,39.9317,39.9812,39.9317,39.9812,80070.0
2023-02-17 13:50:00,40.34,40.34,40.32,40.33,27401.0,39.9713,39.9713,39.9515,39.9614,27401.0
2023-02-17 14:00:00,40.33,40.36,40.33,40.34,50128.0,39.9614,39.9911,39.9614,39.9713,50128.0
2023-02-17 14:10:00,40.34,40.35,40.32,40.34,22669.0,39.9713,39.9812,39.9515,39.9713,22669.0
2023-02-17 14:20:00,40.34,40.37,40.31,40.33,115223.0,39.9713,40.001,39.9416,39.9614,115223.0
2023-02-17 14:30:00,40.33,40.35,40.33,40.34,47434.0,39.9614,39.9812,39.9614,39.9713,47434.0
2023-02-17 14:40:00,40.34,40.34,40.31,40.34,44631.0,39.9713,39.9713,39.9416,39.9713,44631.0
2023-02-17 14:50:00,40.34,40.35,40.33,40.34,38851.0,39.9713,39.9812,39.9614,39.9713,38851.0
2023-02-17 15:00:00,40.34,40.36,40.33,40.35,73302.0,39.9713,39.9911,39.9614,39.9812,73302.0
2023-02-17 15:10:00,40.35,40.37,40.33,40.33,83078.0,39.9812,40.001,39.9614,39.9614,83078.0
2023-02-17 15:20:00,40.33,40.34,40.31,40.32,58915.0,39.9614,39.9713,39.9416,39.9515,58915.0
2023-02-17 15:30:00,40.32,40.36,40.32,40.34,66973.0,39.9515,39.9911,39.9515,39.9713,66973.0
2023-02-17 15:40:00,40.33,40.35,40.32,40.32,126084.0,39.9614,39.9812,39.9515,39.9515,126084.0
2023-02-17 15:50:00,40.32,40.36,40.31,40.33,372490.0,39.9515,39.9911,39.9416,39.9614,372490.0
2023-02-21 09:30:00,40.07,40.09,40.01,40.07,116658.0,39.7038,39.7236,39.6443,39.7038,116658.0
2023-02-21 09:40:00,40.08,40.12,40.02,40.05,305263.0,39.7137,39.7533,39.6542,39.684,305263.0
2023-02-21 09:50:00,40.05,40.07,40.03,40.04,194429.0,39.684,39.7038,39.6641,39.674,194429.0
2023-02-21 10:00:00,40.05,40.09,40.04,40.07,80606.0,39.684,39.7236,39.674,39.7038,80606.0
2023-02-21 10:10:00,40.07,40.07,40.02,40.04,74083.0,39.7038,39.7038,39.6542,39.674,74083.0
2023-02-21 10:20:00,40.04,40.06,40.04,40.06,86046.0,39.674,39.6939,39.674,39.6939,86046.0
2023-02-21 10:30:00,40.05,40.1,40.05,40.09,49238.0,39.684,39.7335,39.684,39.7236,49238.0
2023-02-21 10:40:00,40.09,40.12,40.04,40.05,82149.0,39.7236,39.7533,39.674,39.684,82149.0
2023-02-21 10:50:00,40.05,40.05,40.02,40.02,49716.0,39.684,39.684,39.6542,39.6542,49716.0
2023-02-21 11:00:00,40.03,40.05,40.0,40.01,37290.0,39.6641,39.684,39.6344,39.6443,37290.0
2023-02-21 11:10:00,40.01,40.02,40.0,40.01,25348.0,39.6443,39.6542,39.6344,39.6443,25348.0
2023-02-21 11:20:00,40.01,40.01,39.98,39.98,57133.0,39.6443,39.6443,39.6146,39.6146,57133.0
2023-02-21 11:30:00,39.98,40.0,39.97,39.97,64482.0,39.6146,39.6344,39.6047,39.6047,64482.0
2023-02-21 11:40:00,39.97,40.0,39.97,40.0,15100.0,39.6047,39.6344,39.6047,39.6344,15100.0
2023-02-21 11:50:00,40.0,40.01,39.99,40.0,16461.0,39.6344,39.6443,39.6245,39.6344,16461.0
2023-02-21 12:00:00,39.99,40.0,39.96,39.96,106813.0,39.6245,39.6344,39.5948,39.5948,106813.0
2023-02-21 12:10:00,39.96,39.98,39.94,39.98,27253.0,39.5948,39.6146,39.575,39.6146,27253.0
2023-02-21 12:20:00,39.98,39.98,39.95,39.96,20030.0,39.6146,39.6146,39.5849,39.5948,20030.0
2023-02-21 12:30:00,39.96,39.99,39.95,39.98,18347.0,39.5948,39.6245,39.5849,39.6146,18347.0
2023-02-21 12:40:00,39.98,40.0,39.98,39.99,23405.0,39.6146,39.6344,39.6146,39.6245,23405.0
2023-02-21 12:50:00,39.99,40.02,39.99,40.01,18345.0,39.6245,39.6542,39.6245,39.6443,18345.0
2023-02-21 13:00:00,40.01,40.02,39.99,40.0,8954.0,39.6443,39.6542,39.6245,39.6344,8954.0
2023-02-21 13:10:00,40.0,40.0,39.97,39.97,12950.0,39.6344,39.6344,39.6047,39.6047,12950.0
2023-02-21 13:20:00,39.97,39.98,39.96,39.97,4878.0,39.6047,39.6146,39.5948,39.6047,4878.0
2023-02-21 13:30:00,39.97,39.97,39.94,39.95,7511.0,39.6047,39.6047,39.575,39.5849,7511.0
2023-02-21 13:40:00,39.94,39.95,39.94,39.95,7044.0,39.575,39.5849,39.575,39.5849,7044.0
2023-02-21 13:50:00,39.95,39.95,39.93,39.94,11398.0,39.5849,39.5849,39.5651,39.575,11398.0
2023-02-21 14:00:00,39.94,39.94,39.92,39.93,12249.0,39.575,39.575,39.5551,39.5651,12249.0
2023-02-21 14:10:00,39.93,39.93,39.92,39.93,5400.0,39.5651,39.5651,39.5551,39.5651,5400.0
2023-02-21 14:20:00,39.92,39.93,39.91,39.93,16916.0,39.5551,39.5651,39.5452,39.5651,16916.0
2023-02-21 14:30:00,39.93,39.95,39.92,39.95,17055.0,39.5651,39.5849,39.5551,39.5849,17055.0
2023-02-21 14:40:00,39.95,39.98,39.94,39.98,31725.0,39.5849,39.6146,39.575,39.6146,31725.0
2023-02-21 14:50:00,39.97,39.97,39.92,39.93,20993.0,39.6047,39.6047,39.5551,39.5651,20993.0
2023-02-21 15:00:00,39.93,39.94,39.92,39.93,12224.0,39.5651,39.575,39.5551,39.5651,12224.0
2023-02-21 15:10:00,39.93,39.93,39.92,39.93,42069.0,39.5651,39.5651,39.5551,39.5651,42069.0
2023-02-21 15:20:00,39.93,39.93,39.92,39.92,20101.0,39.5651,39.5651,39.5551,39.5551,20101.0
2023-02-21 15:30:00,39.93,39.95,39.92,39.94,21652.0,39.5651,39.5849,39.5551,39.575,21652.0
2023-02-21 15:40:00,39.94,39.95,39.93,39.93,37621.0,39.575,39.5849,39.5651,39.5651,37621.0
2023-02-21 15:50:00,39.94,39.94,39.88,39.89,197291.0,39.575,39.575,39.5155,39.5254,197291.0
2023-02-22 09:30:00,39.49,39.49,39.39,39.42,263175.0,39.1291,39.1291,39.03,39.0597,263175.0
2023-02-22 09:40:00,39.42,39.46,39.41,39.46,192694.0,39.0597,39.0993,39.0498,39.0993,192694.0
2023-02-22 09:50:00,39.45,39.48,39.43,39.44,159881.0,39.0894,39.1192,39.0696,39.0795,159881.0
2023-02-22 10:00:00,39.43,39.44,39.38,39.38,82621.0,39.0696,39.0795,39.0201,39.0201,82621.0
2023-02-22 10:10:00,39.38,39.38,39.3,39.31,98518.0,39.0201,39.0201,38.9408,38.9507,98518.0
2023-02-22 10:20:00,39.31,39.37,39.3,39.34,65004.0,38.9507,39.0102,38.9408,38.9804,65004.0
2023-02-22 10:30:00,39.33,39.34,39.29,39.3,83932.0,38.9705,38.9804,38.9309,38.9408,83932.0
2023-02-22 10:40:00,39.3,39.35,39.3,39.34,62541.0,38.9408,38.9904,38.9408,38.9804,62541.0
2023-02-22 10:50:00,39.35,39.38,39.34,39.37,68713.0,38.9904,39.0201,38.9804,39.0102,68713.0
2023-02-22 11:00:00,39.37,39.39,39.35,39.38,61960.0,39.0102,39.03,38.9904,39.0201,61960.0
2023-02-22 11:10:00,39.39,39.4,39.36,39.37,10637.0,39.03,39.0399,39.0003,39.0102,10637.0
2023-02-22 11:20:00,39.38,39.39,39.36,39.37,11298.0,39.0201,39.03,39.0003,39.0102,11298.0
2023-02-22 11:30:00,39.37,39.38,39.34,39.34,7278.0,39.0102,39.0201,38.9804,38.9804,7278.0
2023-02-22 11:40:00,39.35,39.37,39.34,39.34,7275.0,38.9904,39.0102,38.9804,38.9804,7275.0
2023-02-22 11:50:00,39.34,39.37,39.34,39.36,17830.0,38.9804,39.0102,38.9804,39.0003,17830.0
2023-02-22 12:00:00,39.36,39.38,39.34,39.37,10634.0,39.0003,39.0201,38.9804,39.0102,10634.0
2023-02-22 12:10:00,39.37,39.41,39.35,39.41,19743.0,39.0102,39.0498,38.9904,39.0498,19743.0
2023-02-22 12:20:00,39.41,39.42,39.4,39.41,10624.0,39.0498,39.0597,39.0399,39.0498,10624.0
2023-02-22 12:30:00,39.41,39.41,39.39,39.4,20256.0,39.0498,39.0498,39.03,39.0399,20256.0
2023-02-22 12:40:00,39.41,39.43,39.39,39.42,25648.0,39.0498,39.0696,39.03,39.0597,25648.0
2023-02-22 12:50:00,39.42,39.43,39.41,39.41,26395.0,39.0597,39.0696,39.0498,39.0498,26395.0
2023-02-22 13:00:00,39.41,39.43,39.4,39.43,13464.0,39.0498,39.0696,39.0399,39.0696,13464.0
2023-02-22 13:10:00,39.43,39.43,39.41,39.43,17903.0,39.0696,39.0696,39.0498,39.0696,17903.0
2023-02-22 13:20:00,39.43,39.43,39.42,39.42,18714.0,39.0696,39.0696,39.0597,39.0597,18714.0
2023-02-22 13:30:00,39.43,39.43,39.4,39.41,43637.0,39.0696,39.0696,39.0399,39.0498,43637.0
2023-02-22 13:40:00,39.42,39.42,39.4,39.41,9363.0,39.0597,39.0597,39.0399,39.0498,9363.0
2023-02-22 13:50:00,39.41,39.41,39.36,39.36,21853.0,39.0498,39.0498,39.0003,39.0003,21853.0
2023-02-22 14:00:00,39.35,39.44,39.35,39.41,55911.0,38.9904,39.0795,38.9904,39.0498,55911.0
2023-02-22 14:10:00,39.41,39.43,39.32,39.37,38110.0,39.0498,39.0696,38.9606,39.0102,38110.0
2023-02-22 14:20:00,39.37,39.39,39.34,39.36,22542.0,39.0102,39.03,38.9804,39.0003,22542.0
2023-02-22 14:30:00,39.35,39.36,39.32,39.34,49008.0,38.9904,39.0003,38.9606,38.9804,49008.0
2023-02-22 14:40:00,39.34,39.35,39.31,39.34,21061.0,38.9804,38.9904,38.9507,38.9804,21061.0
2023-02-22 14:50:00,39.35,39.35,39.31,39.31,21796.0,38.9904,38.9904,38.9507,38.9507,21796.0
2023-02-22 15:00:00,39.31,39.31,39.29,39.3,16655.0,38.9507,38.9507,38.9309,38.9408,16655.0
2023-02-22 15:10:00,39.3,39.33,39.29,39.32,11040.0,38.9408,38.9705,38.9309,38.9606,11040.0
2023-02-22 15:20:00,39.32,39.34,39.31,39.31,22818.0,38.9606,38.9804,38.9507,38.9507,22818.0
2023-02-22 15:30:00,39.31,39.32,39.28,39.29,49218.0,38.9507,38.9606,38.921,38.9309,49218.0
2023-02-22 15:40:00,39.28,39.31,39.27,39.3,118195.0,38.921,38.9507,38.9111,38.9408,118195.0
2023-02-22 15:50:00,39.3,39.35,39.28,39.35,205620.0,38.9408,38.9904,38.921,38.9904,205620.0
2023-02-23 09:30:00,39.44,39.52,39.37,39.37,211743.0,39.0795,39.1588,39.0102,39.0102,211743.0
2023-02-23 09:40:00,39.36,39.44,39.36,39.44,94231.0,39.0003,39.0795,39.0003,39.0795,94231.0
2023-02-23 09:50:00,39.43,39.44,39.41,39.41,35007.0,39.0696,39.0795,39.0498,39.0498,35007.0
2023-02-23 10:00:00,39.41,39.42,39.34,39.37,67743.0,39.0498,39.0597,38.9804,39.0102,67743.0
2023-02-23 10:10:00,39.37,39.38,39.36,39.38,48909.0,39.0102,39.0201,39.0003,39.0201,48909.0
2023-02-23 10:20:00,39.39,39.39,39.38,39.38,11063.0,39.03,39.03,39.0201,39.0201,11063.0
2023-02-23 10:30:00,39.39,39.39,39.35,39.37,42771.0,39.03,39.03,38.9904,39.0102,42771.0
2023-02-23 10:40:00,39.37,39.37,39.29,39.3,25501.0,39.0102,39.0102,38.9309,38.9408,25501.0
2023-02-23 10:50:00,39.3,39.32,39.29,39.3,37195.0,38.9408,38.9606,38.9309,38.9408,37195.0
2023-02-23 11:00:00,39.3,39.33,39.28,39.29,36849.0,38.9408,38.9705,38.921,38.9309,36849.0
2023-02-23 11:10:00,39.29,39.29,39.27,39.27,22360.0,38.9309,38.9309,38.9111,38.9111,22360.0
2023-02-23 11:20:00,39.27,39.28,39.26,39.27,42442.0,38.9111,38.921,38.9012,38.9111,42442.0
2023-02-23 11:30:00,39.26,39.28,39.26,39.26,14918.0,38.9012,38.921,38.9012,38.9012,14918.0
2023-02-23 11:40:00,39.27,39.27,39.24,39.26,46243.0,38.9111,38.9111,38.8814,38.9012,46243.0
2023-02-23 11:50:00,39.25,39.25,39.23,39.23,15175.0,38.8913,38.8913,38.8715,38.8715,15175.0
2023-02-23 12:00:00,39.24,39.26,39.23,39.26,9491.0,38.8814,38.9012,38.8715,38.9012,9491.0
2023-02-23 12:10:00,39.26,39.28,39.24,39.26,22183.0,38.9012,38.921,38.8814,38.9012,22183.0
2023-02-23 12:20:00,39.26,39.28,39.23,39.27,16788.0,38.9012,38.921,38.8715,38.9111,16788.0
2023-02-23 12:30:00,39.27,39.28,39.26,39.27,21681.0,38.9111,38.921,38.9012,38.9111,21681.0
2023-02-23 12:40:00,39.27,39.28,39.25,39.27,21895.0,38.9111,38.921,38.8913,38.9111,21895.0
2023-02-23 12:50:00,39.27,39.29,39.26,39.29,9121.0,38.9111,38.9309,38.9012,38.9309,9121.0
2023-02-23 13:00:00,39.28,39.31,39.25,39.26,22959.0,38.921,38.9507,38.8913,38.9012,22959.0
2023-02-23 13:10:00,39.26,39.27,39.25,39.27,11118.0,38.9012,38.9111,38.8913,38.9111,11118.0
2023-02-23 13:20:00,39.27,39.27,39.26,39.27,12140.0,38.9111,38.9111,38.9012,38.9111,12140.0
2023-02-23 13:30:00,39.26,39.28,39.25,39.27,15525.0,38.9012,38.921,38.8913,38.9111,15525.0
2023-02-23 13:40:00,39.27,39.32,39.27,39.32,24588.0,38.9111,38.9606,38.9111,38.9606,24588.0
2023-02-23 13:50:00,39.31,39.32,39.3,39.3,16011.0,38.9507,38.9606,38.9408,38.9408,16011.0
2023-02-23 14:00:00,39.31,39.33,39.3,39.32,25696.0,38.9507,38.9705,38.9408,38.9606,25696.0
2023-02-23 14:10:00,39.31,39.36,39.31,39.35,45158.0,38.9507,39.0003,38.9507,38.9904,45158.0
2023-02-23 14:20:00,39.36,39.37,39.35,39.36,40055.0,39.0003,39.0102,38.9904,39.0003,40055.0
2023-02-23 14:30:00,39.36,39.4,39.35,39.39,45242.0,39.0003,39.0399,38.9904,39.03,45242.0
2023-02-23 14:40:00,39.39,39.4,39.38,39.39,33317.0,39.03,39.0399,39.0201,39.03,33317.0
2023-02-23 14:50:00,39.39,39.39,39.36,39.37,37671.0,39.03,39.03,39.0003,39.0102,37671.0
2023-02-23 15:00:00,39.38,39.41,39.37,39.4,29568.0,39.0201,39.0498,39.0102,39.0399,29568.0
2023-02-23 15:10:00,39.39,39.42,39.39,39.4,26536.0,39.03,39.0597,39.03,39.0399,26536.0
2023-02-23 15:20:00,39.4,39.43,39.39,39.43,54419.0,39.0399,39.0696,39.03,39.0696,54419.0
2023-02-23 15:30:00,39.43,39.43,39.41,39.42,116415.0,39.0696,39.0696,39.0498,39.0597,116415.0
2023-02-23 15:40:00,39.42,39.43,39.4,39.41,105353.0,39.0597,39.0696,39.0399,39.0498,105353.0
2023-02-23 15:50:00,39.42,39.42,39.38,39.41,162777.0,39.0597,39.0597,39.0201,39.0498,162777.0
2023-02-24 09:30:00,39.0,39.06,38.95,39.06,135640.0,38.6436,38.703,38.594,38.703,135640.0
2023-02-24 09:40:00,39.07,39.07,38.93,38.94,70038.0,38.7129,38.7129,38.5742,38.5841,70038.0
2023-02-24 09:50:00,38.95,38.99,38.95,38.97,94380.0,38.594,38.6336,38.594,38.6138,94380.0
2023-02-24 10:00:00,38.97,39.03,38.94,39.0,60809.0,38.6138,38.6733,38.5841,38.6436,60809.0
2023-02-24 10:10:00,39.0,39.01,38.94,38.96,71551.0,38.6436,38.6535,38.5841,38.6039,71551.0
2023-02-24 10:20:00,38.95,38.97,38.93,38.95,32313.0,38.594,38.6138,38.5742,38.594,32313.0
2023-02-24 10:30:00,38.95,38.97,38.93,38.94,49020.0,38.594,38.6138,38.5742,38.5841,49020.0
2023-02-24 10:40:00,38.94,38.97,38.93,38.93,30085.0,38.5841,38.6138,38.5742,38.5742,30085.0
2023-02-24 10:50:00,38.93,38.94,38.9,38.92,63133.0,38.5742,38.5841,38.5445,38.5643,63133.0
2023-02-24 11:00:00,38.91,38.93,38.89,38.92,197988.0,38.5544,38.5742,38.5346,38.5643,197988.0
2023-02-24 11:10:00,38.92,38.94,38.92,38.92,79780.0,38.5643,38.5841,38.5643,38.5643,79780.0
2023-02-24 11:20:00,38.92,38.97,38.91,38.96,44506.0,38.5643,38.6138,38.5544,38.6039,44506.0
2023-02-24 11:30:00,38.95,38.96,38.92,38.92,20103.0,38.594,38.6039,38.5643,38.5643,20103.0
2023-02-24 11:40:00,38.92,38.96,38.91,38.96,29428.0,38.5643,38.6039,38.5544,38.6039,29428.0
2023-02-24 11:50:00,38.96,38.99,38.95,38.96,21528.0,38.6039,38.6336,38.594,38.6039,21528.0
2023-02-24 12:00:00,38.97,38.97,38.93,38.95,32703.0,38.6138,38.6138,38.5742,38.594,32703.0
2023-02-24 12:10:00,38.95,38.95,38.92,38.94,40584.0,38.594,38.594,38.5643,38.5841,40584.0
2023-02-24 12:20:00,38.93,38.95,38.92,38.94,90957.0,38.5742,38.594,38.5643,38.5841,90957.0
2023-02-24 12:30:00,38.94,38.96,38.93,38.95,11459.0,38.5841,38.6039,38.5742,38.594,11459.0
2023-02-24 12:40:00,38.95,38.95,38.92,38.93,10458.0,38.594,38.594,38.5643,38.5742,10458.0
2023-02-24 12:50:00,38.93,38.94,38.91,38.91,10480.0,38.5742,38.5841,38.5544,38.5544,10480.0
2023-02-24 13:00:00,38.91,38.92,38.89,38.9,46266.0,38.5544,38.5643,38.5346,38.5445,46266.0
2023-02-24 13:10:00,38.9,38.91,38.89,38.91,18461.0,38.5445,38.5544,38.5346,38.5544,18461.0
2023-02-24 13:20:00,38.91,38.96,38.91,38.95,104239.0,38.5544,38.6039,38.5544,38.594,104239.0
2023-02-24 13:30:00,38.95,38.95,38.92,38.95,43119.0,38.594,38.594,38.5643,38.594,43119.0
2023-02-24 13:40:00,38.94,38.96,38.94,38.96,15521.0,38.5841,38.6039,38.5841,38.6039,15521.0
2023-02-24 13:50:00,38.96,38.98,38.95,38.97,115750.0,38.6039,38.6237,38.594,38.6138,115750.0
2023-02-24 14:00:00,38.97,38.99,38.96,38.98,19716.0,38.6138,38.6336,38.6039,38.6237,19716.0
2023-02-24 14:10:00,38.98,38.99,38.96,38.98,44478.0,38.6237,38.6336,38.6039,38.6237,44478.0
2023-02-24 14:20:00,38.98,38.99,38.97,38.98,27986.0,38.6237,38.6336,38.6138,38.6237,27986.0
2023-02-24 14:30:00,38.98,39.0,38.97,38.99,41058.0,38.6237,38.6436,38.6138,38.6336,41058.0
2023-02-24 14:40:00,38.98,39.01,38.98,39.01,54331.0,38.6237,38.6535,38.6237,38.6535,54331.0
2023-02-24 14:50:00,39.0,39.02,38.99,39.01,131538.0,38.6436,38.6634,38.6336,38.6535,131538.0
2023-02-24 15:00:00,39.01,39.03,39.0,39.02,34284.0,38.6535,38.6733,38.6436,38.6634,34284.0
2023-02-24 15:10:00,39.02,39.02,38.98,39.01,106277.0,38.6634,38.6634,38.6237,38.6535,106277.0
2023-02-24 15:20:00,39.01,39.03,39.0,39.02,219147.0,38.6535,38.6733,38.6436,38.6634,219147.0
2023-02-24 15:30:00,39.02,39.03,39.0,39.02,277047.0,38.6634,38.6733,38.6436,38.6634,277047.0
2023-02-24 15:40:00,39.02,39.03,38.99,39.01,344972.0,38.6634,38.6733,38.6336,38.6535,344972.0
2023-02-24 15:50:00,39.01,39.04,38.97,39.01,497032.0,38.6535,38.6832,38.6138,38.6535,497032.0
2023-02-27 09:30:00,39.1,39.15,39.04,39.05,116488.0,38.7426,38.7922,38.6832,38.6931,116488.0
2023-02-27 09:40:00,39.05,39.09,39.04,39.04,26595.0,38.6931,38.7327,38.6832,38.6832,26595.0
2023-02-27 09:50:00,39.05,39.07,39.04,39.06,33589.0,38.6931,38.7129,38.6832,38.703,33589.0
2023-02-27 10:00:00,39.07,39.12,39.04,39.12,83422.0,38.7129,38.7625,38.6832,38.7625,83422.0
2023-02-27 10:10:00,39.12,39.14,39.11,39.14,33631.0,38.7625,38.7823,38.7525,38.7823,33631.0
2023-02-27 10:20:00,39.14,39.15,39.12,39.14,48255.0,38.7823,38.7922,38.7625,38.7823,48255.0
2023-02-27 10:30:00,39.14,39.14,39.06,39.07,79299.0,38.7823,38.7823,38.703,38.7129,79299.0
2023-02-27 10:40:00,39.06,39.08,39.04,39.07,44685.0,38.703,38.7228,38.6832,38.7129,44685.0
2023-02-27 10:50:00,39.07,39.07,39.02,39.07,76191.0,38.7129,38.7129,38.6634,38.7129,76191.0
2023-02-27 11:00:00,39.07,39.08,39.06,39.06,32490.0,38.7129,38.7228,38.703,38.703,32490.0
2023-02-27 11:10:00,39.06,39.07,39.03,39.04,36853.0,38.703,38.7129,38.6733,38.6832,36853.0
2023-02-27 11:20:00,39.04,39.04,39.02,39.04,25479.0,38.6832,38.6832,38.6634,38.6832,25479.0
2023-02-27 11:30:00,39.03,39.04,39.0,39.04,43248.0,38.6733,38.6832,38.6436,38.6832,43248.0
2023-02-27 11:40:00,39.04,39.06,39.03,39.05,25191.0,38.6832,38.703,38.6733,38.6931,25191.0
2023-02-27 11:50:00,39.05,39.06,39.03,39.04,40076.0,38.6931,38.703,38.6733,38.6832,40076.0
2023-02-27 12:00:00,39.05,39.05,39.01,39.02,30834.0,38.6931,38.6931,38.6535,38.6634,30834.0
2023-02-27 12:10:00,39.02,39.04,39.01,39.04,16652.0,38.6634,38.6832,38.6535,38.6832,16652.0
2023-02-27 12:20:00,39.04,39.04,39.01,39.02,18780.0,38.6832,38.6832,38.6535,38.6634,18780.0
2023-02-27 12:30:00,39.02,39.05,39.02,39.04,19571.0,38.6634,38.6931,38.6634,38.6832,19571.0
2023-02-27 12:40:00,39.04,39.06,39.04,39.05,14483.0,38.6832,38.703,38.6832,38.6931,14483.0
2023-02-27 12:50:00,39.05,39.06,39.03,39.05,15165.0,38.6931,38.703,38.6733,38.6931,15165.0
2023-02-27 13:00:00,39.05,39.06,39.03,39.05,117584.0,38.6931,38.703,38.6733,38.6931,117584.0
2023-02-27 13:10:00,39.05,39.05,39.04,39.05,19292.0,38.6931,38.6931,38.6832,38.6931,19292.0
2023-02-27 13:20:00,39.04,39.05,39.02,39.03,42757.0,38.6832,38.6931,38.6634,38.6733,42757.0
2023-02-27 13:30:00,39.03,39.04,39.02,39.04,23346.0,38.6733,38.6832,38.6634,38.6832,23346.0
2023-02-27 13:40:00,39.03,39.04,39.01,39.02,26491.0,38.6733,38.6832,38.6535,38.6634,26491.0
2023-02-27 13:50:00,39.03,39.04,39.02,39.03,21472.0,38.6733,38.6832,38.6634,38.6733,21472.0
2023-02-27 14:00:00,39.03,39.05,39.03,39.05,24842.0,38.6733,38.6931,38.6733,38.6931,24842.0
2023-02-27 14:10:00,39.05,39.06,39.03,39.03,22104.0,38.6931,38.703,38.6733,38.6733,22104.0
2023-02-27 14:20:00,39.03,39.04,39.02,39.04,14287.0,38.6733,38.6832,38.6634,38.6832,14287.0
2023-02-27 14:30:00,39.04,39.04,39.02,39.03,22844.0,38.6832,38.6832,38.6634,38.6733,22844.0
2023-02-27 14:40:00,39.03,39.03,39.01,39.01,17610.0,38.6733,38.6733,38.6535,38.6535,17610.0
2023-02-27 14:50:00,39.01,39.02,39.01,39.01,18274.0,38.6535,38.6634,38.6535,38.6535,18274.0
2023-02-27 15:00:00,39.01,39.02,39.01,39.02,20625.0,38.6535,38.6634,38.6535,38.6634,20625.0
2023-02-27 15:10:00,39.01,39.02,39.0,39.0,51362.0,38.6535,38.6634,38.6436,38.6436,51362.0
2023-02-27 15:20:00,39.01,39.01,38.99,39.01,47774.0,38.6535,38.6535,38.6336,38.6535,47774.0
2023-02-27 15:30:00,39.01,39.01,38.99,38.99,40793.0,38.6535,38.6535,38.6336,38.6336,40793.0
2023-02-27 15:40:00,38.99,39.01,38.99,39.0,55802.0,38.6336,38.6535,38.6336,38.6436,55802.0
2023-02-27 15:50:00,38.99,39.0,38.98,39.0,233028.0,38.6336,38.6436,38.6237,38.6436,233028.0
2023-02-28 09:30:00,38.9,38.93,38.86,38.9,230195.0,38.5445,38.5742,38.5048,38.5445,230195.0
2023-02-28 09:40:00,38.9,38.93,38.87,38.88,130313.0,38.5445,38.5742,38.5147,38.5246,130313.0
2023-02-28 09:50:00,38.88,38.92,38.87,38.9,69954.0,38.5246,38.5643,38.5147,38.5445,69954.0
2023-02-28 10:00:00,38.9,38.98,38.9,38.96,181857.0,38.5445,38.6237,38.5445,38.6039,181857.0
2023-02-28 10:10:00,38.95,38.95,38.9,38.92,29813.0,38.594,38.594,38.5445,38.5643,29813.0
2023-02-28 10:20:00,38.91,38.94,38.9,38.91,88457.0,38.5544,38.5841,38.5445,38.5544,88457.0
2023-02-28 10:30:00,38.91,38.93,38.9,38.91,38506.0,38.5544,38.5742,38.5445,38.5544,38506.0
2023-02-28 10:40:00,38.91,38.93,38.88,38.89,41847.0,38.5544,38.5742,38.5246,38.5346,41847.0
2023-02-28 10:50:00,38.89,38.9,38.87,38.9,34085.0,38.5346,38.5445,38.5147,38.5445,34085.0
2023-02-28 11:00:00,38.9,38.92,38.89,38.91,29061.0,38.5445,38.5643,38.5346,38.5544,29061.0
2023-02-28 11:10:00,38.92,38.92,38.9,38.91,52766.0,38.5643,38.5643,38.5445,38.5544,52766.0
2023-02-28 11:20:00,38.91,38.92,38.89,38.9,25157.0,38.5544,38.5643,38.5346,38.5445,25157.0
2023-02-28 11:30:00,38.9,38.9,38.86,38.86,16268.0,38.5445,38.5445,38.5048,38.5048,16268.0
2023-02-28 11:40:00,38.86,38.87,38.85,38.87,10139.0,38.5048,38.5147,38.4949,38.5147,10139.0
2023-02-28 11:50:00,38.87,38.89,38.86,38.88,16114.0,38.5147,38.5346,38.5048,38.5246,16114.0
2023-02-28 12:00:00,38.87,38.89,38.87,38.89,19591.0,38.5147,38.5346,38.5147,38.5346,19591.0
2023-02-28 12:10:00,38.89,38.9,38.88,38.9,18885.0,38.5346,38.5445,38.5246,38.5445,18885.0
2023-02-28 12:20:00,38.9,38.91,38.89,38.91,17891.0,38.5445,38.5544,38.5346,38.5544,17891.0
2023-02-28 12:30:00,38.9,38.91,38.88,38.9,36379.0,38.5445,38.5544,38.5246,38.5445,36379.0
2023-02-28 12:40:00,38.89,38.92,38.88,38.91,33135.0,38.5346,38.5643,38.5246,38.5544,33135.0
2023-02-28 12:50:00,38.92,38.95,38.91,38.95,75190.0,38.5643,38.594,38.5544,38.594,75190.0
2023-02-28 13:00:00,38.95,38.95,38.92,38.92,17738.0,38.594,38.594,38.5643,38.5643,17738.0
2023-02-28 13:10:00,38.93,38.93,38.89,38.89,38734.0,38.5742,38.5742,38.5346,38.5346,38734.0
2023-02-28 13:20:00,38.9,38.91,38.89,38.91,25160.0,38.5445,38.5544,38.5346,38.5544,25160.0
2023-02-28 13:30:00,38.91,38.92,38.88,38.9,30598.0,38.5544,38.5643,38.5246,38.5445,30598.0
2023-02-28 13:40:00,38.9,38.91,38.89,38.91,21576.0,38.5445,38.5544,38.5346,38.5544,21576.0
2023-02-28 13:50:00,38.91,38.91,38.89,38.91,26652.0,38.5544,38.5544,38.5346,38.5544,26652.0
2023-02-28 14:00:00,38.91,38.91,38.88,38.89,38422.0,38.5544,38.5544,38.5246,38.5346,38422.0
2023-02-28 14:10:00,38.89,38.89,38.87,38.87,14389.0,38.5346,38.5346,38.5147,38.5147,14389.0
2023-02-28 14:20:00,38.87,38.89,38.87,38.88,36977.0,38.5147,38.5346,38.5147,38.5246,36977.0
2023-02-28 14:30:00,38.88,38.88,38.86,38.88,19763.0,38.5246,38.5246,38.5048,38.5246,19763.0
2023-02-28 14:40:00,38.88,38.88,38.86,38.88,16978.0,38.5246,38.5246,38.5048,38.5246,16978.0
2023-02-28 14:50:00,38.88,38.88,38.85,38.86,22465.0,38.5246,38.5246,38.4949,38.5048,22465.0
2023-02-28 15:00:00,38.86,38.87,38.85,38.86,32193.0,38.5048,38.5147,38.4949,38.5048,32193.0
2023-02-28 15:10:00,38.86,38.88,38.85,38.88,76023.0,38.5048,38.5246,38.4949,38.5246,76023.0
2023-02-28 15:20:00,38.87,38.88,38.86,38.87,184393.0,38.5147,38.5246,38.5048,38.5147,184393.0
2023-02-28 15:30:00,38.87,38.87,38.85,38.86,108819.0,38.5147,38.5147,38.4949,38.5048,108819.0
2023-02-28 15:40:00,38.86,38.88,38.84,38.84,153615.0,38.5048,38.5246,38.485,38.485,153615.0
2023-02-28 15:50:00,38.84,38.85,38.78,38.79,649415.0,38.485,38.4949,38.4256,38.4355,649415.0
2023-03-01 09:30:00,39.33,39.35,39.22,39.28,188386.0,38.9705,38.9904,38.8615,38.921,188386.0
2023-03-01 09:40:00,39.28,39.33,39.24,39.33,213540.0,38.921,38.9705,38.8814,38.9705,213540.0
2023-03-01 09:50:00,39.32,39.33,39.24,39.25,83407.0,38.9606,38.9705,38.8814,38.8913,83407.0
2023-03-01 10:00:00,39.25,39.29,39.17,39.19,50492.0,38.8913,38.9309,38.812,38.8318,50492.0
2023-03-01 10:10:00,39.18,39.18,39.14,39.18,21358.0,38.8219,38.8219,38.7823,38.8219,21358.0
2023-03-01 10:20:00,39.19,39.2,39.17,39.2,33942.0,38.8318,38.8417,38.812,38.8417,33942.0
2023-03-01 10:30:00,39.2,39.25,39.16,39.22,21008.0,38.8417,38.8913,38.8021,38.8615,21008.0
2023-03-01 10:40:00,39.22,39.26,39.22,39.24,28985.0,38.8615,38.9012,38.8615,38.8814,28985.0
2023-03-01 10:50:00,39.24,39.25,39.22,39.23,34716.0,38.8814,38.8913,38.8615,38.8715,34716.0
2023-03-01 11:00:00,39.23,39.24,39.18,39.19,37047.0,38.8715,38.8814,38.8219,38.8318,37047.0
2023-03-01 11:10:00,39.18,39.18,39.14,39.16,92220.0,38.8219,38.8219,38.7823,38.8021,92220.0
2023-03-01 11:20:00,39.16,39.21,39.15,39.2,26075.0,38.8021,38.8516,38.7922,38.8417,26075.0
2023-03-01 11:30:00,39.19,39.21,39.19,39.19,29010.0,38.8318,38.8516,38.8318,38.8318,29010.0
2023-03-01 11:40:00,39.2,39.25,39.19,39.25,29040.0,38.8417,38.8913,38.8318,38.8913,29040.0
2023-03-01 11:50:00,39.25,39.26,39.23,39.23,23668.0,38.8913,38.9012,38.8715,38.8715,23668.0
2023-03-01 12:00:00,39.23,39.26,39.22,39.26,11159.0,38.8715,38.9012,38.8615,38.9012,11159.0
2023-03-01 12:10:00,39.26,39.28,39.25,39.26,37909.0,38.9012,38.921,38.8913,38.9012,37909.0
2023-03-01 12:20:00,39.26,39.27,39.24,39.24,15064.0,38.9012,38.9111,38.8814,38.8814,15064.0
2023-03-01 12:30:00,39.24,39.25,39.23,39.23,9437.0,38.8814,38.8913,38.8715,38.8715,9437.0
2023-03-01 12:40:00,39.23,39.27,39.23,39.24,15693.0,38.8715,38.9111,38.8715,38.8814,15693.0
2023-03-01 12:50:00,39.23,39.25,39.21,39.22,79755.0,38.8715,38.8913,38.8516,38.8615,79755.0
2023-03-01 13:00:00,39.22,39.23,39.21,39.22,12153.0,38.8615,38.8715,38.8516,38.8615,12153.0
2023-03-01 13:10:00,39.22,39.24,39.21,39.23,14488.0,38.8615,38.8814,38.8516,38.8715,14488.0
2023-03-01 13:20:00,39.23,39.23,39.21,39.22,18575.0,38.8715,38.8715,38.8516,38.8615,18575.0
2023-03-01 13:30:00,39.22,39.22,39.2,39.22,14336.0,38.8615,38.8615,38.8417,38.8615,14336.0
2023-03-01 13:40:00,39.22,39.22,39.2,39.21,13353.0,38.8615,38.8615,38.8417,38.8516,13353.0
2023-03-01 13:50:00,39.21,39.22,39.2,39.22,8614.0,38.8516,38.8615,38.8417,38.8615,8614.0
2023-03-01 14:00:00,39.22,39.22,39.17,39.2,48832.0,38.8615,38.8615,38.812,38.8417,48832.0
2023-03-01 14:10:00,39.2,39.22,39.18,39.19,16029.0,38.8417,38.8615,38.8219,38.8318,16029.0
2023-03-01 14:20:00,39.19,39.2,39.18,39.19,30216.0,38.8318,38.8417,38.8219,38.8318,30216.0
2023-03-01 14:30:00,39.18,39.21,39.17,39.21,24155.0,38.8219,38.8516,38.812,38.8516,24155.0
2023-03-01 14:40:00,39.21,39.22,39.2,39.21,31319.0,38.8516,38.8615,38.8417,38.8516,31319.0
2023-03-01 14:50:00,39.21,39.23,39.2,39.22,56058.0,38.8516,38.8715,38.8417,38.8615,56058.0
2023-03-01 15:00:00,39.23,39.24,39.22,39.24,36676.0,38.8715,38.8814,38.8615,38.8814,36676.0
2023-03-01 15:10:00,39.24,39.25,39.23,39.25,30843.0,38.8814,38.8913,38.8715,38.8913,30843.0
2023-03-01 15:20:00,39.25,39.25,39.22,39.23,60156.0,38.8913,38.8913,38.8615,38.8715,60156.0
2023-03-01 15:30:00,39.23,39.26,39.22,39.25,285259.0,38.8715,38.9012,38.8615,38.8913,285259.0
2023-03-01 15:40:00,39.25,39.28,39.23,39.23,125655.0,38.8913,38.921,38.8715,38.8715,125655.0
2023-03-01 15:50:00,39.23,39.24,39.2,39.2,252004.0,38.8715,38.8814,38.8417,38.8417,252004.0
2023-03-02 09:30:00,39.13,39.14,39.03,39.13,203106.0,38.7724,38.7823,38.6733,38.7724,203106.0
2023-03-02 09:40:00,39.13,39.15,39.11,39.15,151705.0,38.7724,38.7922,38.7525,38.7922,151705.0
2023-03-02 09:50:00,39.14,39.23,39.14,39.22,225797.0,38.7823,38.8715,38.7823,38.8615,225797.0
2023-03-02 10:00:00,39.23,39.26,39.21,39.23,110902.0,38.8715,38.9012,38.8516,38.8715,110902.0
2023-03-02 10:10:00,39.23,39.25,39.19,39.2,52135.0,38.8715,38.8913,38.8318,38.8417,52135.0
2023-03-02 10:20:00,39.19,39.25,39.16,39.24,58169.0,38.8318,38.8913,38.8021,38.8814,58169.0
2023-03-02 10:30:00,39.24,39.27,39.23,39.24,29311.0,38.8814,38.9111,38.8715,38.8814,29311.0
2023-03-02 10:40:00,39.24,39.25,39.23,39.25,68481.0,38.8814,38.8913,38.8715,38.8913,68481.0
2023-03-02 10:50:00,39.25,39.32,39.25,39.32,30396.0,38.8913,38.9606,38.8913,38.9606,30396.0
2023-03-02 11:00:00,39.32,39.33,39.3,39.31,64871.0,38.9606,38.9705,38.9408,38.9507,64871.0
2023-03-02 11:10:00,39.31,39.32,39.29,39.31,44518.0,38.9507,38.9606,38.9309,38.9507,44518.0
2023-03-02 11:20:00,39.31,39.32,39.28,39.28,37881.0,38.9507,38.9606,38.921,38.921,37881.0
2023-03-02 11:30:00,39.29,39.29,39.27,39.28,19446.0,38.9309,38.9309,38.9111,38.921,19446.0
2023-03-02 11:40:00,39.28,39.3,39.28,39.3,28779.0,38.921,38.9408,38.921,38.9408,28779.0
2023-03-02 11:50:00,39.3,39.31,39.27,39.29,53402.0,38.9408,38.9507,38.9111,38.9309,53402.0
2023-03-02 12:00:00,39.29,39.3,39.28,39.29,22291.0,38.9309,38.9408,38.921,38.9309,22291.0
2023-03-02 12:10:00,39.29,39.3,39.26,39.26,50198.0,38.9309,38.9408,38.9012,38.9012,50198.0
2023-03-02 12:20:00,39.26,39.28,39.25,39.28,10500.0,38.9012,38.921,38.8913,38.921,10500.0
2023-03-02 12:30:00,39.28,39.3,39.27,39.27,39290.0,38.921,38.9408,38.9111,38.9111,39290.0
2023-03-02 12:40:00,39.27,39.28,39.26,39.27,11063.0,38.9111,38.921,38.9012,38.9111,11063.0
2023-03-02 12:50:00,39.27,39.28,39.27,39.28,10617.0,38.9111,38.921,38.9111,38.921,10617.0
2023-03-02 13:00:00,39.28,39.3,39.27,39.27,26245.0,38.921,38.9408,38.9111,38.9111,26245.0
2023-03-02 13:10:00,39.28,39.3,39.27,39.3,32998.0,38.921,38.9408,38.9111,38.9408,32998.0
2023-03-02 13:20:00,39.3,39.31,39.28,39.29,53267.0,38.9408,38.9507,38.921,38.9309,53267.0
2023-03-02 13:30:00,39.29,39.39,39.28,39.34,747812.0,38.9309,39.03,38.921,38.9804,747812.0
2023-03-02 13:40:00,39.34,39.35,39.31,39.34,81924.0,38.9804,38.9904,38.9507,38.9804,81924.0
2023-03-02 13:50:00,39.34,39.4,39.34,39.4,142946.0,38.9804,39.0399,38.9804,39.0399,142946.0
2023-03-02 14:00:00,39.4,39.43,39.4,39.41,102520.0,39.0399,39.0696,39.0399,39.0498,102520.0
2023-03-02 14:10:00,39.41,39.41,39.37,39.38,83206.0,39.0498,39.0498,39.0102,39.0201,83206.0
2023-03-02 14:20:00,39.39,39.4,39.38,39.4,24263.0,39.03,39.0399,39.0201,39.0399,24263.0
2023-03-02 14:30:00,39.4,39.41,39.35,39.37,142216.0,39.0399,39.0498,38.9904,39.0102,142216.0
2023-03-02 14:40:00,39.37,39.38,39.36,39.37,88923.0,39.0102,39.0201,39.0003,39.0102,88923.0
2023-03-02 14:50:00,39.37,39.37,39.36,39.37,56808.0,39.0102,39.0102,39.0003,39.0102,56808.0
2023-03-02 15:00:00,39.37,39.38,39.34,39.34,98572.0,39.0102,39.0201,38.9804,38.9804,98572.0
2023-03-02 15:10:00,39.34,39.38,39.34,39.36,62529.0,38.9804,39.0201,38.9804,39.0003,62529.0
2023-03-02 15:20:00,39.36,39.37,39.35,39.37,34040.0,39.0003,39.0102,38.9904,39.0102,34040.0
2023-03-02 15:30:00,39.37,39.41,39.36,39.4,74975.0,39.0102,39.0498,39.0003,39.0399,74975.0
2023-03-02 15:40:00,39.4,39.41,39.37,39.38,119176.0,39.0399,39.0498,39.0102,39.0201,119176.0
2023-03-02 15:50:00,39.37,39.38,39.34,39.35,455422.0,39.0102,39.0201,38.9804,38.9904,455422.0
2023-03-03 09:30:00,39.93,40.0,39.89,39.97,161456.0,39.5651,39.6344,39.5254,39.6047,161456.0
2023-03-03 09:40:00,39.97,39.97,39.93,39.97,164989.0,39.6047,39.6047,39.5651,39.6047,164989.0
2023-03-03 09:50:00,39.97,39.97,39.93,39.96,60183.0,39.6047,39.6047,39.5651,39.5948,60183.0
2023-03-03 10:00:00,39.96,39.97,39.81,39.84,167340.0,39.5948,39.6047,39.4461,39.4759,167340.0
2023-03-03 10:10:00,39.84,39.91,39.83,39.89,104669.0,39.4759,39.5452,39.466,39.5254,104669.0
2023-03-03 10:20:00,39.89,39.93,39.87,39.92,132862.0,39.5254,39.5651,39.5056,39.5551,132862.0
2023-03-03 10:30:00,39.93,39.93,39.88,39.88,117885.0,39.5651,39.5651,39.5155,39.5155,117885.0
2023-03-03 10:40:00,39.89,39.93,39.88,39.92,61005.0,39.5254,39.5651,39.5155,39.5551,61005.0
2023-03-03 10:50:00,39.91,39.91,39.87,39.89,28028.0,39.5452,39.5452,39.5056,39.5254,28028.0
2023-03-03 11:00:00,39.89,39.9,39.88,39.9,32673.0,39.5254,39.5353,39.5155,39.5353,32673.0
2023-03-03 11:10:00,39.9,39.92,39.87,39.91,62086.0,39.5353,39.5551,39.5056,39.5452,62086.0
2023-03-03 11:20:00,39.91,39.95,39.91,39.94,44580.0,39.5452,39.5849,39.5452,39.575,44580.0
2023-03-03 11:30:00,39.95,39.97,39.92,39.95,124129.0,39.5849,39.6047,39.5551,39.5849,124129.0
2023-03-03 11:40:00,39.96,39.97,39.94,39.97,103148.0,39.5948,39.6047,39.575,39.6047,103148.0
2023-03-03 11:50:00,39.97,40.0,39.96,39.99,42666.0,39.6047,39.6344,39.5948,39.6245,42666.0
2023-03-03 12:00:00,39.98,40.01,39.98,40.0,338548.0,39.6146,39.6443,39.6146,39.6344,338548.0
2023-03-03 12:10:00,40.0,40.02,39.99,40.02,51606.0,39.6344,39.6542,39.6245,39.6542,51606.0
2023-03-03 12:20:00,40.02,40.03,40.01,40.02,12850.0,39.6542,39.6641,39.6443,39.6542,12850.0
2023-03-03 12:30:00,40.02,40.04,40.01,40.02,54485.0,39.6542,39.674,39.6443,39.6542,54485.0
2023-03-03 12:40:00,40.02,40.04,40.02,40.03,10120.0,39.6542,39.674,39.6542,39.6641,10120.0
2023-03-03 12:50:00,40.03,40.06,40.03,40.05,138728.0,39.6641,39.6939,39.6641,39.684,138728.0
2023-03-03 13:00:00,40.05,40.06,40.04,40.05,141536.0,39.684,39.6939,39.674,39.684,141536.0
2023-03-03 13:10:00,40.05,40.1,40.05,40.07,356258.0,39.684,39.7335,39.684,39.7038,356258.0
2023-03-03 13:20:00,40.08,40.09,40.07,40.09,18497.0,39.7137,39.7236,39.7038,39.7236,18497.0
2023-03-03 13:30:00,40.08,40.09,40.06,40.07,39669.0,39.7137,39.7236,39.6939,39.7038,39669.0
2023-03-03 13:40:00,40.08,40.08,40.07,40.08,46446.0,39.7137,39.7137,39.7038,39.7137,46446.0
2023-03-03 13:50:00,40.08,40.09,40.07,40.09,11727.0,39.7137,39.7236,39.7038,39.7236,11727.0
2023-03-03 14:00:00,40.09,40.11,40.08,40.1,39281.0,39.7236,39.7434,39.7137,39.7335,39281.0
2023-03-03 14:10:00,40.1,40.12,40.1,40.11,36438.0,39.7335,39.7533,39.7335,39.7434,36438.0
2023-03-03 14:20:00,40.1,40.11,40.1,40.1,13532.0,39.7335,39.7434,39.7335,39.7335,13532.0
2023-03-03 14:30:00,40.1,40.14,40.1,40.12,110041.0,39.7335,39.7731,39.7335,39.7533,110041.0
2023-03-03 14:40:00,40.12,40.13,40.11,40.13,32875.0,39.7533,39.7632,39.7434,39.7632,32875.0
2023-03-03 14:50:00,40.13,40.13,40.12,40.13,21171.0,39.7632,39.7632,39.7533,39.7632,21171.0
2023-03-03 15:00:00,40.12,40.15,40.12,40.15,184361.0,39.7533,39.783,39.7533,39.783,184361.0
2023-03-03 15:10:00,40.15,40.15,40.11,40.12,58807.0,39.783,39.783,39.7434,39.7533,58807.0
2023-03-03 15:20:00,40.12,40.13,40.11,40.13,37624.0,39.7533,39.7632,39.7434,39.7632,37624.0
2023-03-03 15:30:00,40.13,40.14,40.12,40.14,50721.0,39.7632,39.7731,39.7533,39.7731,50721.0
2023-03-03 15:40:00,40.13,40.14,40.09,40.1,142136.0,39.7632,39.7731,39.7236,39.7335,142136.0
2023-03-03 15:50:00,40.09,40.1,40.07,40.08,351415.0,39.7236,39.7335,39.7038,39.7137,351415.0
2023-03-06 09:30:00,40.24,40.24,40.19,40.22,110953.0,39.8722,39.8722,39.8227,39.8524,110953.0
2023-03-06 09:40:00,40.22,40.27,40.22,40.27,93324.0,39.8524,39.9019,39.8524,39.9019,93324.0
2023-03-06 09:50:00,40.27,40.29,40.26,40.29,107041.0,39.9019,39.9218,39.892,39.9218,107041.0
2023-03-06 10:00:00,40.29,40.31,40.27,40.3,276470.0,39.9218,39.9416,39.9019,39.9317,276470.0
2023-03-06 10:10:00,40.31,40.35,40.3,40.35,43087.0,39.9416,39.9812,39.9317,39.9812,43087.0
2023-03-06 10:20:00,40.34,40.35,40.32,40.33,27004.0,39.9713,39.9812,39.9515,39.9614,27004.0
2023-03-06 10:30:00,40.34,40.34,40.31,40.33,30051.0,39.9713,39.9713,39.9416,39.9614,30051.0
2023-03-06 10:40:00,40.33,40.35,40.31,40.32,37728.0,39.9614,39.9812,39.9416,39.9515,37728.0
2023-03-06 10:50:00,40.32,40.32,40.3,40.3,23677.0,39.9515,39.9515,39.9317,39.9317,23677.0
2023-03-06 11:00:00,40.3,40.31,40.29,40.3,32301.0,39.9317,39.9416,39.9218,39.9317,32301.0
2023-03-06 11:10:00,40.3,40.31,40.28,40.29,117653.0,39.9317,39.9416,39.9119,39.9218,117653.0
2023-03-06 11:20:00,40.29,40.29,40.24,40.25,106256.0,39.9218,39.9218,39.8722,39.8821,106256.0
2023-03-06 11:30:00,40.24,40.28,40.24,40.28,24687.0,39.8722,39.9119,39.8722,39.9119,24687.0
2023-03-06 11:40:00,40.28,40.28,40.27,40.28,10861.0,39.9119,39.9119,39.9019,39.9119,10861.0
2023-03-06 11:50:00,40.27,40.3,40.27,40.3,24667.0,39.9019,39.9317,39.9019,39.9317,24667.0
2023-03-06 12:00:00,40.3,40.31,40.29,40.3,28744.0,39.9317,39.9416,39.9218,39.9317,28744.0
2023-03-06 12:10:00,40.3,40.32,40.29,40.32,10089.0,39.9317,39.9515,39.9218,39.9515,10089.0
2023-03-06 12:20:00,40.32,40.32,40.29,40.3,21454.0,39.9515,39.9515,39.9218,39.9317,21454.0
2023-03-06 12:30:00,40.3,40.3,40.28,40.29,14059.0,39.9317,39.9317,39.9119,39.9218,14059.0
2023-03-06 12:40:00,40.29,40.29,40.26,40.26,16928.0,39.9218,39.9218,39.892,39.892,16928.0
2023-03-06 12:50:00,40.26,40.27,40.25,40.27,12499.0,39.892,39.9019,39.8821,39.9019,12499.0
2023-03-06 13:00:00,40.27,40.28,40.23,40.24,33314.0,39.9019,39.9119,39.8623,39.8722,33314.0
2023-03-06 13:10:00,40.25,40.27,40.24,40.27,11761.0,39.8821,39.9019,39.8722,39.9019,11761.0
2023-03-06 13:20:00,40.27,40.27,40.25,40.26,23521.0,39.9019,39.9019,39.8821,39.892,23521.0
2023-03-06 13:30:00,40.26,40.26,40.24,40.24,11129.0,39.892,39.892,39.8722,39.8722,11129.0
2023-03-06 13:40:00,40.24,40.25,40.24,40.25,19442.0,39.8722,39.8821,39.8722,39.8821,19442.0
2023-03-06 13:50:00,40.25,40.25,40.22,40.23,30459.0,39.8821,39.8821,39.8524,39.8623,30459.0
2023-03-06 14:00:00,40.23,40.25,40.23,40.25,8855.0,39.8623,39.8821,39.8623,39.8821,8855.0
2023-03-06 14:10:00,40.25,40.26,40.23,40.23,25199.0,39.8821,39.892,39.8623,39.8623,25199.0
2023-03-06 14:20:00,40.23,40.24,40.22,40.23,11250.0,39.8623,39.8722,39.8524,39.8623,11250.0
2023-03-06 14:30:00,40.23,40.24,40.22,40.24,13607.0,39.8623,39.8722,39.8524,39.8722,13607.0
2023-03-06 14:40:00,40.23,40.25,40.2,40.21,259412.0,39.8623,39.8821,39.8326,39.8425,259412.0
2023-03-06 14:50:00,40.2,40.21,40.19,40.2,19943.0,39.8326,39.8425,39.8227,39.8326,19943.0
2023-03-06 15:00:00,40.2,40.2,40.16,40.17,104972.0,39.8326,39.8326,39.793,39.8029,104972.0
2023-03-06 15:10:00,40.18,40.19,40.16,40.17,49482.0,39.8128,39.8227,39.793,39.8029,49482.0
2023-03-06 15:20:00,40.16,40.17,40.14,40.16,31137.0,39.793,39.8029,39.7731,39.793,31137.0
2023-03-06 15:30:00,40.16,40.17,40.15,40.17,26721.0,39.793,39.8029,39.783,39.8029,26721.0
2023-03-06 15:40:00,40.16,40.18,40.16,40.18,41571.0,39.793,39.8128,39.793,39.8128,41571.0
2023-03-06 15:50:00,40.17,40.18,40.13,40.14,292792.0,39.8029,39.8128,39.7632,39.7731,292792.0
2023-03-07 09:30:00,40.27,40.27,40.22,40.24,33012.0,39.9019,39.9019,39.8524,39.8722,33012.0
2023-03-07 09:40:00,40.25,40.25,40.19,40.24,54269.0,39.8821,39.8821,39.8227,39.8722,54269.0
2023-03-07 09:50:00,40.24,40.25,40.23,40.24,16630.0,39.8722,39.8821,39.8623,39.8722,16630.0
2023-03-07 10:00:00,40.23,40.23,40.06,40.07,137066.0,39.8623,39.8623,39.6939,39.7038,137066.0
2023-03-07 10:10:00,40.07,40.08,40.03,40.06,52584.0,39.7038,39.7137,39.6641,39.6939,52584.0
2023-03-07 10:20:00,40.06,40.14,40.05,40.1,46561.0,39.6939,39.7731,39.684,39.7335,46561.0
2023-03-07 10:30:00,40.1,40.19,40.1,40.14,37361.0,39.7335,39.8227,39.7335,39.7731,37361.0
2023-03-07 10:40:00,40.15,40.15,40.09,40.12,25589.0,39.783,39.783,39.7236,39.7533,25589.0
2023-03-07 10:50:00,40.12,40.12,40.02,40.02,35401.0,39.7533,39.7533,39.6542,39.6542,35401.0
2023-03-07 11:00:00,40.02,40.09,40.02,40.08,32426.0,39.6542,39.7236,39.6542,39.7137,32426.0
2023-03-07 11:10:00,40.08,40.1,40.04,40.05,18928.0,39.7137,39.7335,39.674,39.684,18928.0
2023-03-07 11:20:00,40.05,40.06,40.02,40.03,28705.0,39.684,39.6939,39.6542,39.6641,28705.0
2023-03-07 11:30:00,40.03,40.05,40.02,40.05,28799.0,39.6641,39.684,39.6542,39.684,28799.0
2023-03-07 11:40:00,40.05,40.06,40.03,40.05,28410.0,39.684,39.6939,39.6641,39.684,28410.0
2023-03-07 11:50:00,40.05,40.06,40.02,40.04,82027.0,39.684,39.6939,39.6542,39.674,82027.0
2023-03-07 12:00:00,40.04,40.05,40.03,40.04,15444.0,39.674,39.684,39.6641,39.674,15444.0
2023-03-07 12:10:00,40.04,40.06,40.03,40.05,15075.0,39.674,39.6939,39.6641,39.684,15075.0
2023-03-07 12:20:00,40.06,40.1,40.05,40.06,69701.0,39.6939,39.7335,39.684,39.6939,69701.0
2023-03-07 12:30:00,40.06,40.07,40.04,40.05,18041.0,39.6939,39.7038,39.674,39.684,18041.0
2023-03-07 12:40:00,40.05,40.07,40.03,40.06,22052.0,39.684,39.7038,39.6641,39.6939,22052.0
2023-03-07 12:50:00,40.06,40.07,40.02,40.02,13334.0,39.6939,39.7038,39.6542,39.6542,13334.0
2023-03-07 13:00:00,40.03,40.03,40.01,40.01,16945.0,39.6641,39.6641,39.6443,39.6443,16945.0
2023-03-07 13:10:00,40.01,40.02,39.98,39.98,28211.0,39.6443,39.6542,39.6146,39.6146,28211.0
2023-03-07 13:20:00,39.98,39.98,39.96,39.97,26355.0,39.6146,39.6146,39.5948,39.6047,26355.0
2023-03-07 13:30:00,39.97,39.99,39.95,39.96,28487.0,39.6047,39.6245,39.5849,39.5948,28487.0
2023-03-07 13:40:00,39.95,39.95,39.89,39.9,29317.0,39.5849,39.5849,39.5254,39.5353,29317.0
2023-03-07 13:50:00,39.9,39.92,39.89,39.91,30402.0,39.5353,39.5551,39.5254,39.5452,30402.0
2023-03-07 14:00:00,39.91,39.93,39.9,39.91,24250.0,39.5452,39.5651,39.5353,39.5452,24250.0
2023-03-07 14:10:00,39.9,39.93,39.89,39.92,30317.0,39.5353,39.5651,39.5254,39.5551,30317.0
2023-03-07 14:20:00,39.92,39.93,39.89,39.9,17408.0,39.5551,39.5651,39.5254,39.5353,17408.0
2023-03-07 14:30:00,39.9,39.9,39.88,39.89,23710.0,39.5353,39.5353,39.5155,39.5254,23710.0
2023-03-07 14:40:00,39.89,39.9,39.88,39.89,26868.0,39.5254,39.5353,39.5155,39.5254,26868.0
2023-03-07 14:50:00,39.89,39.89,39.88,39.88,21559.0,39.5254,39.5254,39.5155,39.5155,21559.0
2023-03-07 15:00:00,39.88,39.91,39.88,39.91,31980.0,39.5155,39.5452,39.5155,39.5452,31980.0
2023-03-07 15:10:00,39.91,39.92,39.9,39.92,35246.0,39.5452,39.5551,39.5353,39.5551,35246.0
2023-03-07 15:20:00,39.92,39.92,39.9,39.91,42450.0,39.5551,39.5551,39.5353,39.5452,42450.0
2023-03-07 15:30:00,39.91,39.94,39.9,39.93,37178.0,39.5452,39.575,39.5353,39.5651,37178.0
2023-03-07 15:40:00,39.93,39.93,39.91,39.91,53368.0,39.5651,39.5651,39.5452,39.5452,53368.0
2023-03-07 15:50:00,39.91,39.92,39.85,39.86,282313.0,39.5452,39.5551,39.4858,39.4957,282313.0
2023-03-08 09:30:00,40.19,40.21,40.13,40.17,96139.0,39.8227,39.8425,39.7632,39.8029,96139.0
2023-03-08 09:40:00,40.17,40.22,40.16,40.2,145155.0,39.8029,39.8524,39.793,39.8326,145155.0
2023-03-08 09:50:00,40.21,40.24,40.2,40.23,20379.0,39.8425,39.8722,39.8326,39.8623,20379.0
2023-03-08 10:00:00,40.23,40.24,40.14,40.22,78765.0,39.8623,39.8722,39.7731,39.8524,78765.0
2023-03-08 10:10:00,40.22,40.23,40.16,40.17,25507.0,39.8524,39.8623,39.793,39.8029,25507.0
2023-03-08 10:20:00,40.17,40.25,40.15,40.22,33869.0,39.8029,39.8821,39.783,39.8524,33869.0
2023-03-08 10:30:00,40.21,40.26,40.2,40.22,26673.0,39.8425,39.892,39.8326,39.8524,26673.0
2023-03-08 10:40:00,40.22,40.22,40.19,40.19,23183.0,39.8524,39.8524,39.8227,39.8227,23183.0
2023-03-08 10:50:00,40.19,40.2,40.18,40.2,18879.0,39.8227,39.8326,39.8128,39.8326,18879.0
2023-03-08 11:00:00,40.2,40.24,40.2,40.23,13499.0,39.8326,39.8722,39.8326,39.8623,13499.0
2023-03-08 11:10:00,40.24,40.25,40.22,40.23,28830.0,39.8722,39.8821,39.8524,39.8623,28830.0
2023-03-08 11:20:00,40.22,40.23,40.2,40.2,10517.0,39.8524,39.8623,39.8326,39.8326,10517.0
2023-03-08 11:30:00,40.2,40.21,40.16,40.18,48227.0,39.8326,39.8425,39.793,39.8128,48227.0
2023-03-08 11:40:00,40.18,40.23,40.18,40.22,15505.0,39.8128,39.8623,39.8128,39.8524,15505.0
2023-03-08 11:50:00,40.22,40.22,40.2,40.2,14516.0,39.8524,39.8524,39.8326,39.8326,14516.0
2023-03-08 12:00:00,40.2,40.2,40.17,40.17,8480.0,39.8326,39.8326,39.8029,39.8029,8480.0
2023-03-08 12:10:00,40.17,40.18,40.15,40.18,12834.0,39.8029,39.8128,39.783,39.8128,12834.0
2023-03-08 12:20:00,40.18,40.18,40.16,40.16,13957.0,39.8128,39.8128,39.793,39.793,13957.0
2023-03-08 12:30:00,40.16,40.18,40.14,40.18,8454.0,39.793,39.8128,39.7731,39.8128,8454.0
2023-03-08 12:40:00,40.18,40.19,40.16,40.17,11146.0,39.8128,39.8227,39.793,39.8029,11146.0
2023-03-08 12:50:00,40.16,40.17,40.15,40.16,6183.0,39.793,39.8029,39.783,39.793,6183.0
2023-03-08 13:00:00,40.16,40.17,40.14,40.15,17052.0,39.793,39.8029,39.7731,39.783,17052.0
2023-03-08 13:10:00,40.15,40.16,40.13,40.15,9427.0,39.783,39.793,39.7632,39.783,9427.0
2023-03-08 13:20:00,40.14,40.16,40.12,40.12,5876.0,39.7731,39.793,39.7533,39.7533,5876.0
2023-03-08 13:30:00,40.12,40.14,40.12,40.13,13418.0,39.7533,39.7731,39.7533,39.7632,13418.0
2023-03-08 13:40:00,40.12,40.13,40.12,40.12,4800.0,39.7533,39.7632,39.7533,39.7533,4800.0
2023-03-08 13:50:00,40.12,40.14,40.11,40.12,12924.0,39.7533,39.7731,39.7434,39.7533,12924.0
2023-03-08 14:00:00,40.12,40.15,40.12,40.13,12535.0,39.7533,39.783,39.7533,39.7632,12535.0
2023-03-08 14:10:00,40.14,40.15,40.12,40.13,7062.0,39.7731,39.783,39.7533,39.7632,7062.0
2023-03-08 14:20:00,40.13,40.16,40.13,40.15,6193.0,39.7632,39.793,39.7632,39.783,6193.0
2023-03-08 14:30:00,40.15,40.15,40.13,40.15,14196.0,39.783,39.783,39.7632,39.783,14196.0
2023-03-08 14:40:00,40.15,40.16,40.14,40.15,4862.0,39.783,39.793,39.7731,39.783,4862.0
2023-03-08 14:50:00,40.15,40.15,40.13,40.15,11185.0,39.783,39.783,39.7632,39.783,11185.0
2023-03-08 15:00:00,40.15,40.16,40.13,40.14,11081.0,39.783,39.793,39.7632,39.7731,11081.0
2023-03-08 15:10:00,40.13,40.14,40.13,40.14,8813.0,39.7632,39.7731,39.7632,39.7731,8813.0
2023-03-08 15:20:00,40.14,40.14,40.13,40.14,22092.0,39.7731,39.7731,39.7632,39.7731,22092.0
2023-03-08 15:30:00,40.14,40.17,40.13,40.16,31609.0,39.7731,39.8029,39.7632,39.793,31609.0
2023-03-08 15:40:00,40.17,40.21,40.16,40.2,116877.0,39.8029,39.8425,39.793,39.8326,116877.0
2023-03-08 15:50:00,40.2,40.23,40.2,40.21,201225.0,39.8326,39.8623,39.8326,39.8425,201225.0
2023-03-09 09:30:00,39.92,39.92,39.83,39.89,51821.0,39.5551,39.5551,39.466,39.5254,51821.0
2023-03-09 09:40:00,39.88,39.94,39.85,39.94,92704.0,39.5155,39.575,39.4858,39.575,92704.0
2023-03-09 09:50:00,39.94,39.94,39.89,39.91,92683.0,39.575,39.575,39.5254,39.5452,92683.0
2023-03-09 10:00:00,39.91,39.94,39.9,39.91,111128.0,39.5452,39.575,39.5353,39.5452,111128.0
2023-03-09 10:10:00,39.91,39.92,39.85,39.86,24670.0,39.5452,39.5551,39.4858,39.4957,24670.0
2023-03-09 10:20:00,39.87,39.87,39.83,39.85,14172.0,39.5056,39.5056,39.466,39.4858,14172.0
2023-03-09 10:30:00,39.86,39.88,39.85,39.87,11618.0,39.4957,39.5155,39.4858,39.5056,11618.0
2023-03-09 10:40:00,39.87,39.9,39.86,39.88,19649.0,39.5056,39.5353,39.4957,39.5155,19649.0
2023-03-09 10:50:00,39.88,39.9,39.87,39.88,53831.0,39.5155,39.5353,39.5056,39.5155,53831.0
2023-03-09 11:00:00,39.88,39.88,39.85,39.86,38035.0,39.5155,39.5155,39.4858,39.4957,38035.0
2023-03-09 11:10:00,39.86,39.87,39.85,39.86,37362.0,39.4957,39.5056,39.4858,39.4957,37362.0
2023-03-09 11:20:00,39.86,39.88,39.84,39.85,40646.0,39.4957,39.5155,39.4759,39.4858,40646.0
2023-03-09 11:30:00,39.85,39.87,39.85,39.86,29044.0,39.4858,39.5056,39.4858,39.4957,29044.0
2023-03-09 11:40:00,39.86,39.87,39.85,39.87,23119.0,39.4957,39.5056,39.4858,39.5056,23119.0
2023-03-09 11:50:00,39.86,39.88,39.84,39.84,46193.0,39.4957,39.5155,39.4759,39.4759,46193.0
2023-03-09 12:00:00,39.85,39.86,39.82,39.84,305275.0,39.4858,39.4957,39.4561,39.4759,305275.0
2023-03-09 12:10:00,39.84,39.86,39.83,39.84,43262.0,39.4759,39.4957,39.466,39.4759,43262.0
2023-03-09 12:20:00,39.84,39.87,39.84,39.84,34446.0,39.4759,39.5056,39.4759,39.4759,34446.0
2023-03-09 12:30:00,39.85,39.87,39.83,39.84,50403.0,39.4858,39.5056,39.466,39.4759,50403.0
2023-03-09 12:40:00,39.83,39.88,39.83,39.85,1227601.0,39.466,39.5155,39.466,39.4858,1227601.0
2023-03-09 12:50:00,39.85,39.86,39.84,39.84,40593.0,39.4858,39.4957,39.4759,39.4759,40593.0
2023-03-09 13:00:00,39.85,39.88,39.85,39.88,87496.0,39.4858,39.5155,39.4858,39.5155,87496.0
2023-03-09 13:10:00,39.87,39.88,39.85,39.86,33312.0,39.5056,39.5155,39.4858,39.4957,33312.0
2023-03-09 13:20:00,39.86,39.87,39.82,39.83,85950.0,39.4957,39.5056,39.4561,39.466,85950.0
2023-03-09 13:30:00,39.83,39.83,39.8,39.8,54023.0,39.466,39.466,39.4362,39.4362,54023.0
2023-03-09 13:40:00,39.8,39.82,39.77,39.77,83165.0,39.4362,39.4561,39.4065,39.4065,83165.0
2023-03-09 13:50:00,39.77,39.8,39.77,39.77,131020.0,39.4065,39.4362,39.4065,39.4065,131020.0
2023-03-09 14:00:00,39.77,39.78,39.74,39.74,128459.0,39.4065,39.4164,39.3768,39.3768,128459.0
2023-03-09 14:10:00,39.74,39.75,39.73,39.73,17428.0,39.3768,39.3867,39.3669,39.3669,17428.0
2023-03-09 14:20:00,39.73,39.76,39.72,39.73,11226.0,39.3669,39.3966,39.357,39.3669,11226.0
2023-03-09 14:30:00,39.73,39.73,39.7,39.72,72923.0,39.3669,39.3669,39.3372,39.357,72923.0
2023-03-09 14:40:00,39.72,39.73,39.68,39.69,35864.0,39.357,39.3669,39.3173,39.3272,35864.0
2023-03-09 14:50:00,39.68,39.7,39.65,39.67,52104.0,39.3173,39.3372,39.2876,39.3074,52104.0
2023-03-09 15:00:00,39.66,39.67,39.63,39.64,59576.0,39.2975,39.3074,39.2678,39.2777,59576.0
2023-03-09 15:10:00,39.64,39.65,39.58,39.59,81941.0,39.2777,39.2876,39.2183,39.2282,81941.0
2023-03-09 15:20:00,39.59,39.6,39.57,39.58,73652.0,39.2282,39.2381,39.2083,39.2183,73652.0
2023-03-09 15:30:00,39.57,39.63,39.56,39.63,83067.0,39.2083,39.2678,39.1984,39.2678,83067.0
2023-03-09 15:40:00,39.63,39.64,39.6,39.64,273232.0,39.2678,39.2777,39.2381,39.2777,273232.0
2023-03-09 15:50:00,39.64,39.65,39.59,39.59,305877.0,39.2777,39.2876,39.2282,39.2282,305877.0
2023-03-10 09:30:00,39.57,39.6,39.51,39.52,93908.0,39.2083,39.2381,39.1489,39.1588,93908.0
2023-03-10 09:40:00,39.52,39.53,39.42,39.46,75213.0,39.1588,39.1687,39.0597,39.0993,75213.0
2023-03-10 09:50:00,39.44,39.53,39.42,39.51,211916.0,39.0795,39.1687,39.0597,39.1489,211916.0
2023-03-10 10:00:00,39.51,39.57,39.51,39.56,101053.0,39.1489,39.2083,39.1489,39.1984,101053.0
2023-03-10 10:10:00,39.55,39.58,39.5,39.51,55774.0,39.1885,39.2183,39.139,39.1489,55774.0
2023-03-10 10:20:00,39.51,39.57,39.5,39.54,80994.0,39.1489,39.2083,39.139,39.1786,80994.0
2023-03-10 10:30:00,39.54,39.6,39.54,39.58,13578.0,39.1786,39.2381,39.1786,39.2183,13578.0
2023-03-10 10:40:00,39.59,39.61,39.55,39.55,26529.0,39.2282,39.248,39.1885,39.1885,26529.0
2023-03-10 10:50:00,39.55,39.6,39.52,39.6,27942.0,39.1885,39.2381,39.1588,39.2381,27942.0
2023-03-10 11:00:00,39.6,39.61,39.57,39.59,57549.0,39.2381,39.248,39.2083,39.2282,57549.0
2023-03-10 11:10:00,39.6,39.61,39.53,39.55,23528.0,39.2381,39.248,39.1687,39.1885,23528.0
2023-03-10 11:20:00,39.55,39.62,39.55,39.61,92933.0,39.1885,39.2579,39.1885,39.248,92933.0
2023-03-10 11:30:00,39.61,39.68,39.61,39.65,81988.0,39.248,39.3173,39.248,39.2876,81988.0
2023-03-10 11:40:00,39.66,39.67,39.55,39.57,41612.0,39.2975,39.3074,39.1885,39.2083,41612.0
2023-03-10 11:50:00,39.57,39.57,39.5,39.51,33412.0,39.2083,39.2083,39.139,39.1489,33412.0
2023-03-10 12:00:00,39.51,39.53,39.5,39.5,7487.0,39.1489,39.1687,39.139,39.139,7487.0
2023-03-10 12:10:00,39.5,39.52,39.48,39.5,14870.0,39.139,39.1588,39.1192,39.139,14870.0
2023-03-10 12:20:00,39.5,39.52,39.49,39.51,31243.0,39.139,39.1588,39.1291,39.1489,31243.0
2023-03-10 12:30:00,39.53,39.56,39.52,39.54,44914.0,39.1687,39.1984,39.1588,39.1786,44914.0
2023-03-10 12:40:00,39.54,39.55,39.52,39.52,15222.0,39.1786,39.1885,39.1588,39.1588,15222.0
2023-03-10 12:50:00,39.52,39.53,39.49,39.49,13489.0,39.1588,39.1687,39.1291,39.1291,13489.0
2023-03-10 13:00:00,39.49,39.52,39.48,39.48,18651.0,39.1291,39.1588,39.1192,39.1192,18651.0
2023-03-10 13:10:00,39.49,39.49,39.42,39.43,42496.0,39.1291,39.1291,39.0597,39.0696,42496.0
2023-03-10 13:20:00,39.42,39.43,39.38,39.4,24110.0,39.0597,39.0696,39.0201,39.0399,24110.0
2023-03-10 13:30:00,39.39,39.4,39.37,39.38,25019.0,39.03,39.0399,39.0102,39.0201,25019.0
2023-03-10 13:40:00,39.38,39.38,39.33,39.33,110061.0,39.0201,39.0201,38.9705,38.9705,110061.0
2023-03-10 13:50:00,39.33,39.35,39.31,39.33,93462.0,38.9705,38.9904,38.9507,38.9705,93462.0
2023-03-10 14:00:00,39.34,39.4,39.33,39.4,40754.0,38.9804,39.0399,38.9705,39.0399,40754.0
2023-03-10 14:10:00,39.4,39.41,39.34,39.37,11758.0,39.0399,39.0498,38.9804,39.0102,11758.0
2023-03-10 14:20:00,39.37,39.37,39.33,39.34,78902.0,39.0102,39.0102,38.9705,38.9804,78902.0
2023-03-10 14:30:00,39.34,39.4,39.34,39.39,65616.0,38.9804,39.0399,38.9804,39.03,65616.0
2023-03-10 14:40:00,39.39,39.43,39.36,39.43,92738.0,39.03,39.0696,39.0003,39.0696,92738.0
2023-03-10 14:50:00,39.44,39.45,39.4,39.41,87191.0,39.0795,39.0894,39.0399,39.0498,87191.0
2023-03-10 15:00:00,39.41,39.42,39.38,39.41,72885.0,39.0498,39.0597,39.0201,39.0498,72885.0
2023-03-10 15:10:00,39.41,39.43,39.39,39.39,212607.0,39.0498,39.0696,39.03,39.03,212607.0
2023-03-10 15:20:00,39.4,39.43,39.39,39.42,265813.0,39.0399,39.0696,39.03,39.0597,265813.0
2023-03-10 15:30:00,39.41,39.42,39.35,39.36,74516.0,39.0498,39.0597,38.9904,39.0003,74516.0
2023-03-10 15:40:00,39.36,39.36,39.3,39.3,45061.0,39.0003,39.0003,38.9408,38.9408,45061.0
2023-03-10 15:50:00,39.3,39.36,39.3,39.36,258954.0,38.9408,39.0003,38.9408,39.0003,258954.0
2023-03-13 09:30:00,38.81,38.84,38.68,38.72,119837.0,38.4553,38.485,38.3265,38.3661,119837.0
2023-03-13 09:40:00,38.72,38.81,38.69,38.8,165378.0,38.3661,38.4553,38.3364,38.4454,165378.0
2023-03-13 09:50:00,38.79,38.88,38.77,38.85,140920.0,38.4355,38.5246,38.4157,38.4949,140920.0
2023-03-13 10:00:00,38.84,38.94,38.82,38.92,101235.0,38.485,38.5841,38.4652,38.5643,101235.0
2023-03-13 10:10:00,38.93,38.93,38.83,38.83,38462.0,38.5742,38.5742,38.4751,38.4751,38462.0
2023-03-13 10:20:00,38.82,38.87,38.76,38.78,115198.0,38.4652,38.5147,38.4057,38.4256,115198.0
2023-03-13 10:30:00,38.78,38.91,38.78,38.89,67531.0,38.4256,38.5544,38.4256,38.5346,67531.0
2023-03-13 10:40:00,38.89,38.96,38.85,38.94,82238.0,38.5346,38.6039,38.4949,38.5841,82238.0
2023-03-13 10:50:00,38.94,38.98,38.87,38.98,51572.0,38.5841,38.6237,38.5147,38.6237,51572.0
2023-03-13 11:00:00,38.98,39.0,38.95,38.96,113613.0,38.6237,38.6436,38.594,38.6039,113613.0
2023-03-13 11:10:00,38.96,39.02,38.96,39.01,51520.0,38.6039,38.6634,38.6039,38.6535,51520.0
2023-03-13 11:20:00,39.02,39.07,38.99,39.07,90731.0,38.6634,38.7129,38.6336,38.7129,90731.0
2023-03-13 11:30:00,39.07,39.08,38.95,38.96,84271.0,38.7129,38.7228,38.594,38.6039,84271.0
2023-03-13 11:40:00,38.97,39.02,38.96,39.01,61902.0,38.6138,38.6634,38.6039,38.6535,61902.0
2023-03-13 11:50:00,39.01,39.01,38.92,38.97,62703.0,38.6535,38.6535,38.5643,38.6138,62703.0
2023-03-13 12:00:00,38.98,39.01,38.91,38.98,88385.0,38.6237,38.6535,38.5544,38.6237,88385.0
2023-03-13 12:10:00,38.97,38.98,38.9,38.91,89541.0,38.6138,38.6237,38.5445,38.5544,89541.0
2023-03-13 12:20:00,38.91,38.91,38.85,38.87,58367.0,38.5544,38.5544,38.4949,38.5147,58367.0
2023-03-13 12:30:00,38.89,38.9,38.85,38.88,41490.0,38.5346,38.5445,38.4949,38.5246,41490.0
2023-03-13 12:40:00,38.88,38.92,38.82,38.83,37543.0,38.5246,38.5643,38.4652,38.4751,37543.0
2023-03-13 12:50:00,38.83,38.87,38.82,38.84,27065.0,38.4751,38.5147,38.4652,38.485,27065.0
2023-03-13 13:00:00,38.85,38.86,38.82,38.86,27033.0,38.4949,38.5048,38.4652,38.5048,27033.0
2023-03-13 13:10:00,38.86,38.88,38.84,38.87,32946.0,38.5048,38.5246,38.485,38.5147,32946.0
2023-03-13 13:20:00,38.86,38.86,38.81,38.83,23823.0,38.5048,38.5048,38.4553,38.4751,23823.0
2023-03-13 13:30:00,38.84,38.89,38.8,38.88,23696.0,38.485,38.5346,38.4454,38.5246,23696.0
2023-03-13 13:40:00,38.88,38.88,38.84,38.84,20784.0,38.5246,38.5246,38.485,38.485,20784.0
2023-03-13 13:50:00,38.84,38.88,38.83,38.87,17841.0,38.485,38.5246,38.4751,38.5147,17841.0
2023-03-13 14:00:00,38.87,38.89,38.86,38.87,31866.0,38.5147,38.5346,38.5048,38.5147,31866.0
2023-03-13 14:10:00,38.87,38.9,38.85,38.88,26246.0,38.5147,38.5445,38.4949,38.5246,26246.0
2023-03-13 14:20:00,38.88,38.92,38.87,38.88,30984.0,38.5246,38.5643,38.5147,38.5246,30984.0
2023-03-13 14:30:00,38.88,38.92,38.86,38.86,28971.0,38.5246,38.5643,38.5048,38.5048,28971.0
2023-03-13 14:40:00,38.86,38.9,38.85,38.88,72266.0,38.5048,38.5445,38.4949,38.5246,72266.0
2023-03-13 14:50:00,38.88,38.89,38.87,38.88,14045.0,38.5246,38.5346,38.5147,38.5246,14045.0
2023-03-13 15:00:00,38.88,38.9,38.83,38.84,39559.0,38.5246,38.5445,38.4751,38.485,39559.0
2023-03-13 15:10:00,38.85,38.87,38.83,38.84,36338.0,38.4949,38.5147,38.4751,38.485,36338.0
2023-03-13 15:20:00,38.84,38.84,38.79,38.8,29924.0,38.485,38.485,38.4355,38.4454,29924.0
2023-03-13 15:30:00,38.81,38.84,38.8,38.83,55489.0,38.4553,38.485,38.4454,38.4751,55489.0
2023-03-13 15:40:00,38.82,38.85,38.81,38.82,57712.0,38.4652,38.4949,38.4553,38.4652,57712.0
2023-03-13 15:50:00,38.81,38.81,38.74,38.75,350550.0,38.4553,38.4553,38.3859,38.3958,350550.0
2023-03-14 09:30:00,38.76,38.76,38.68,38.75,80138.0,38.4057,38.4057,38.3265,38.3958,80138.0
2023-03-14 09:40:00,38.75,38.79,38.72,38.74,61089.0,38.3958,38.4355,38.3661,38.3859,61089.0
2023-03-14 09:50:00,38.74,38.79,38.71,38.78,45341.0,38.3859,38.4355,38.3562,38.4256,45341.0
2023-03-14 10:00:00,38.78,38.85,38.77,38.83,38051.0,38.4256,38.4949,38.4157,38.4751,38051.0
2023-03-14 10:10:00,38.83,38.83,38.78,38.81,59405.0,38.4751,38.4751,38.4256,38.4553,59405.0
2023-03-14 10:20:00,38.82,38.84,38.8,38.83,13649.0,38.4652,38.485,38.4454,38.4751,13649.0
2023-03-14 10:30:00,38.83,38.86,38.82,38.85,25890.0,38.4751,38.5048,38.4652,38.4949,25890.0
2023-03-14 10:40:00,38.85,38.88,38.85,38.87,53820.0,38.4949,38.5246,38.4949,38.5147,53820.0
2023-03-14 10:50:00,38.87,38.87,38.83,38.84,24326.0,38.5147,38.5147,38.4751,38.485,24326.0
2023-03-14 11:00:00,38.84,38.9,38.83,38.89,14528.0,38.485,38.5445,38.4751,38.5346,14528.0
2023-03-14 11:10:00,38.9,38.93,38.89,38.92,53558.0,38.5445,38.5742,38.5346,38.5643,53558.0
2023-03-14 11:20:00,38.93,38.93,38.91,38.91,36894.0,38.5742,38.5742,38.5544,38.5544,36894.0
2023-03-14 11:30:00,38.92,38.93,38.91,38.92,15409.0,38.5643,38.5742,38.5544,38.5643,15409.0
2023-03-14 11:40:00,38.93,38.94,38.89,38.89,35074.0,38.5742,38.5841,38.5346,38.5346,35074.0
2023-03-14 11:50:00,38.89,38.91,38.88,38.89,35527.0,38.5346,38.5544,38.5246,38.5346,35527.0
2023-03-14 12:00:00,38.9,38.91,38.86,38.88,11129.0,38.5445,38.5544,38.5048,38.5246,11129.0
2023-03-14 12:10:00,38.89,38.92,38.89,38.9,28347.0,38.5346,38.5643,38.5346,38.5445,28347.0
2023-03-14 12:20:00,38.9,38.9,38.86,38.89,17369.0,38.5445,38.5445,38.5048,38.5346,17369.0
2023-03-14 12:30:00,38.89,38.91,38.88,38.89,17387.0,38.5346,38.5544,38.5246,38.5346,17387.0
2023-03-14 12:40:00,38.89,38.89,38.86,38.87,9850.0,38.5346,38.5346,38.5048,38.5147,9850.0
2023-03-14 12:50:00,38.87,38.88,38.82,38.86,33030.0,38.5147,38.5246,38.4652,38.5048,33030.0
2023-03-14 13:00:00,38.85,38.86,38.81,38.81,12466.0,38.4949,38.5048,38.4553,38.4553,12466.0
2023-03-14 13:10:00,38.82,38.82,38.77,38.79,39040.0,38.4652,38.4652,38.4157,38.4355,39040.0
2023-03-14 13:20:00,38.79,38.83,38.77,38.82,56335.0,38.4355,38.4751,38.4157,38.4652,56335.0
2023-03-14 13:30:00,38.81,38.83,38.79,38.82,19395.0,38.4553,38.4751,38.4355,38.4652,19395.0
2023-03-14 13:40:00,38.83,38.84,38.79,38.8,51575.0,38.4751,38.485,38.4355,38.4454,51575.0
2023-03-14 13:50:00,38.8,38.81,38.77,38.77,12114.0,38.4454,38.4553,38.4157,38.4157,12114.0
2023-03-14 14:00:00,38.78,38.8,38.72,38.75,103602.0,38.4256,38.4454,38.3661,38.3958,103602.0
2023-03-14 14:10:00,38.76,38.78,38.75,38.77,8304.0,38.4057,38.4256,38.3958,38.4157,8304.0
2023-03-14 14:20:00,38.76,38.8,38.74,38.79,17177.0,38.4057,38.4454,38.3859,38.4355,17177.0
2023-03-14 14:30:00,38.79,38.81,38.78,38.8,29503.0,38.4355,38.4553,38.4256,38.4454,29503.0
2023-03-14 14:40:00,38.8,38.8,38.77,38.79,67622.0,38.4454,38.4454,38.4157,38.4355,67622.0
2023-03-14 14:50:00,38.79,38.82,38.77,38.78,38618.0,38.4355,38.4652,38.4157,38.4256,38618.0
2023-03-14 15:00:00,38.78,38.79,38.72,38.73,30015.0,38.4256,38.4355,38.3661,38.376,30015.0
2023-03-14 15:10:00,38.73,38.73,38.7,38.72,76774.0,38.376,38.376,38.3463,38.3661,76774.0
2023-03-14 15:20:00,38.73,38.75,38.71,38.75,105573.0,38.376,38.3958,38.3562,38.3958,105573.0
2023-03-14 15:30:00,38.75,38.81,38.74,38.8,72722.0,38.3958,38.4553,38.3859,38.4454,72722.0
2023-03-14 15:40:00,38.8,38.82,38.79,38.82,43107.0,38.4454,38.4652,38.4355,38.4652,43107.0
2023-03-14 15:50:00,38.82,38.89,38.82,38.88,213849.0,38.4652,38.5346,38.4652,38.5246,213849.0
2023-03-15 09:30:00,37.93,38.02,37.8,37.98,194952.0,37.5833,37.6725,37.4545,37.6329,194952.0
2023-03-15 09:40:00,37.98,38.06,37.95,38.05,112519.0,37.6329,37.7121,37.6031,37.7022,112519.0
2023-03-15 09:50:00,38.05,38.06,37.91,37.91,104536.0,37.7022,37.7121,37.5635,37.5635,104536.0
2023-03-15 10:00:00,37.91,37.97,37.86,37.95,129732.0,37.5635,37.623,37.514,37.6031,129732.0
2023-03-15 10:10:00,37.95,37.99,37.88,37.9,477689.0,37.6031,37.6428,37.5338,37.5536,477689.0
2023-03-15 10:20:00,37.9,37.91,37.81,37.84,132163.0,37.5536,37.5635,37.4644,37.4942,132163.0
2023-03-15 10:30:00,37.84,37.86,37.8,37.82,70301.0,37.4942,37.514,37.4545,37.4743,70301.0
2023-03-15 10:40:00,37.82,37.83,37.77,37.78,89684.0,37.4743,37.4842,37.4248,37.4347,89684.0
2023-03-15 10:50:00,37.77,37.87,37.76,37.87,33091.0,37.4248,37.5239,37.4149,37.5239,33091.0
2023-03-15 11:00:00,37.87,37.91,37.85,37.88,36774.0,37.5239,37.5635,37.5041,37.5338,36774.0
2023-03-15 11:10:00,37.88,37.92,37.86,37.91,61103.0,37.5338,37.5734,37.514,37.5635,61103.0
2023-03-15 11:20:00,37.91,37.92,37.87,37.88,62817.0,37.5635,37.5734,37.5239,37.5338,62817.0
2023-03-15 11:30:00,37.88,37.9,37.83,37.84,58000.0,37.5338,37.5536,37.4842,37.4942,58000.0
2023-03-15 11:40:00,37.83,37.88,37.82,37.87,53979.0,37.4842,37.5338,37.4743,37.5239,53979.0
2023-03-15 11:50:00,37.88,37.89,37.84,37.87,30199.0,37.5338,37.5437,37.4942,37.5239,30199.0
2023-03-15 12:00:00,37.87,37.89,37.81,37.82,17258.0,37.5239,37.5437,37.4644,37.4743,17258.0
2023-03-15 12:10:00,37.82,37.84,37.8,37.8,16671.0,37.4743,37.4942,37.4545,37.4545,16671.0
2023-03-15 12:20:00,37.81,37.82,37.78,37.8,30256.0,37.4644,37.4743,37.4347,37.4545,30256.0
2023-03-15 12:30:00,37.81,37.84,37.8,37.81,32943.0,37.4644,37.4942,37.4545,37.4644,32943.0
2023-03-15 12:40:00,37.8,37.82,37.79,37.82,19306.0,37.4545,37.4743,37.4446,37.4743,19306.0
2023-03-15 12:50:00,37.82,37.83,37.78,37.8,52811.0,37.4743,37.4842,37.4347,37.4545,52811.0
2023-03-15 13:00:00,37.8,37.86,37.79,37.84,20571.0,37.4545,37.514,37.4446,37.4942,20571.0
2023-03-15 13:10:00,37.85,37.9,37.84,37.89,17185.0,37.5041,37.5536,37.4942,37.5437,17185.0
2023-03-15 13:20:00,37.89,37.92,37.87,37.91,16669.0,37.5437,37.5734,37.5239,37.5635,16669.0
2023-03-15 13:30:00,37.91,37.92,37.88,37.89,17786.0,37.5635,37.5734,37.5338,37.5437,17786.0
2023-03-15 13:40:00,37.89,37.89,37.84,37.85,10926.0,37.5437,37.5437,37.4942,37.5041,10926.0
2023-03-15 13:50:00,37.86,37.9,37.85,37.88,40638.0,37.514,37.5536,37.5041,37.5338,40638.0
2023-03-15 14:00:00,37.88,37.88,37.84,37.85,23925.0,37.5338,37.5338,37.4942,37.5041,23925.0
2023-03-15 14:10:00,37.86,37.86,37.82,37.85,21111.0,37.514,37.514,37.4743,37.5041,21111.0
2023-03-15 14:20:00,37.84,38.04,37.84,37.99,87664.0,37.4942,37.6923,37.4942,37.6428,87664.0
2023-03-15 14:30:00,38.0,38.03,37.97,38.01,56788.0,37.6527,37.6824,37.623,37.6626,56788.0
2023-03-15 14:40:00,38.0,38.02,37.98,37.98,33711.0,37.6527,37.6725,37.6329,37.6329,33711.0
2023-03-15 14:50:00,37.98,38.03,37.96,38.01,41564.0,37.6329,37.6824,37.6131,37.6626,41564.0
2023-03-15 15:00:00,38.02,38.06,38.0,38.0,72167.0,37.6725,37.7121,37.6527,37.6527,72167.0
2023-03-15 15:10:00,37.99,38.02,37.97,38.0,74766.0,37.6428,37.6725,37.623,37.6527,74766.0
2023-03-15 15:20:00,37.99,38.04,37.96,38.04,69981.0,37.6428,37.6923,37.6131,37.6923,69981.0
2023-03-15 15:30:00,38.04,38.06,38.02,38.02,54196.0,37.6923,37.7121,37.6725,37.6725,54196.0
2023-03-15 15:40:00,38.02,38.03,37.99,38.01,93987.0,37.6725,37.6824,37.6428,37.6626,93987.0
2023-03-15 15:50:00,38.01,38.05,37.98,38.04,225311.0,37.6626,37.7022,37.6329,37.6923,225311.0
2023-03-16 09:30:00,38.11,38.21,38.11,38.19,93145.0,37.7617,37.8608,37.7617,37.841,93145.0
2023-03-16 09:40:00,38.2,38.22,38.14,38.16,82974.0,37.8509,37.8707,37.7914,37.8112,82974.0
2023-03-16 09:50:00,38.16,38.24,38.16,38.22,36167.0,37.8112,37.8905,37.8112,37.8707,36167.0
2023-03-16 10:00:00,38.22,38.23,38.13,38.14,43210.0,37.8707,37.8806,37.7815,37.7914,43210.0
2023-03-16 10:10:00,38.15,38.19,38.14,38.15,26333.0,37.8013,37.841,37.7914,37.8013,26333.0
2023-03-16 10:20:00,38.15,38.22,38.14,38.2,53983.0,37.8013,37.8707,37.7914,37.8509,53983.0
2023-03-16 10:30:00,38.2,38.23,38.19,38.23,17802.0,37.8509,37.8806,37.841,37.8806,17802.0
2023-03-16 10:40:00,38.22,38.34,38.22,38.32,91692.0,37.8707,37.9896,37.8707,37.9698,91692.0
2023-03-16 10:50:00,38.32,38.41,38.32,38.41,26651.0,37.9698,38.0589,37.9698,38.0589,26651.0
2023-03-16 11:00:00,38.42,38.43,38.36,38.41,72032.0,38.0689,38.0788,38.0094,38.0589,72032.0
2023-03-16 11:10:00,38.42,38.44,38.41,38.42,31168.0,38.0689,38.0887,38.0589,38.0689,31168.0
2023-03-16 11:20:00,38.43,38.48,38.42,38.47,37530.0,38.0788,38.1283,38.0689,38.1184,37530.0
2023-03-16 11:30:00,38.47,38.47,38.43,38.45,27836.0,38.1184,38.1184,38.0788,38.0986,27836.0
2023-03-16 11:40:00,38.45,38.54,38.44,38.54,28061.0,38.0986,38.1878,38.0887,38.1878,28061.0
2023-03-16 11:50:00,38.54,38.59,38.53,38.56,32049.0,38.1878,38.2373,38.1778,38.2076,32049.0
2023-03-16 12:00:00,38.56,38.57,38.51,38.51,36588.0,38.2076,38.2175,38.158,38.158,36588.0
2023-03-16 12:10:00,38.51,38.53,38.48,38.52,18848.0,38.158,38.1778,38.1283,38.1679,18848.0
2023-03-16 12:20:00,38.53,38.57,38.53,38.57,15509.0,38.1778,38.2175,38.1778,38.2175,15509.0
2023-03-16 12:30:00,38.57,38.57,38.53,38.56,17631.0,38.2175,38.2175,38.1778,38.2076,17631.0
2023-03-16 12:40:00,38.56,38.58,38.55,38.57,19386.0,38.2076,38.2274,38.1977,38.2175,19386.0
2023-03-16 12:50:00,38.58,38.65,38.57,38.65,114026.0,38.2274,38.2968,38.2175,38.2968,114026.0
2023-03-16 13:00:00,38.65,38.68,38.64,38.67,47697.0,38.2968,38.3265,38.2868,38.3166,47697.0
2023-03-16 13:10:00,38.66,38.67,38.63,38.64,28404.0,38.3067,38.3166,38.2769,38.2868,28404.0
2023-03-16 13:20:00,38.64,38.65,38.62,38.64,55202.0,38.2868,38.2968,38.267,38.2868,55202.0
2023-03-16 13:30:00,38.64,38.64,38.58,38.6,22048.0,38.2868,38.2868,38.2274,38.2472,22048.0
2023-03-16 13:40:00,38.6,38.62,38.59,38.6,17193.0,38.2472,38.267,38.2373,38.2472,17193.0
2023-03-16 13:50:00,38.59,38.61,38.57,38.58,14428.0,38.2373,38.2571,38.2175,38.2274,14428.0
2023-03-16 14:00:00,38.58,38.58,38.54,38.58,12822.0,38.2274,38.2274,38.1878,38.2274,12822.0
2023-03-16 14:10:00,38.58,38.59,38.57,38.59,16070.0,38.2274,38.2373,38.2175,38.2373,16070.0
2023-03-16 14:20:00,38.59,38.61,38.58,38.61,15203.0,38.2373,38.2571,38.2274,38.2571,15203.0
2023-03-16 14:30:00,38.61,38.61,38.57,38.61,29712.0,38.2571,38.2571,38.2175,38.2571,29712.0
2023-03-16 14:40:00,38.61,38.63,38.6,38.62,9858.0,38.2571,38.2769,38.2472,38.267,9858.0
2023-03-16 14:50:00,38.61,38.65,38.61,38.64,10114.0,38.2571,38.2968,38.2571,38.2868,10114.0
2023-03-16 15:00:00,38.64,38.67,38.63,38.66,15787.0,38.2868,38.3166,38.2769,38.3067,15787.0
2023-03-16 15:10:00,38.66,38.67,38.64,38.65,22334.0,38.3067,38.3166,38.2868,38.2968,22334.0
2023-03-16 15:20:00,38.65,38.7,38.64,38.68,110355.0,38.2968,38.3463,38.2868,38.3265,110355.0
2023-03-16 15:30:00,38.69,38.69,38.66,38.68,30794.0,38.3364,38.3364,38.3067,38.3265,30794.0
2023-03-16 15:40:00,38.68,38.7,38.66,38.69,83792.0,38.3265,38.3463,38.3067,38.3364,83792.0
2023-03-16 15:50:00,38.69,38.7,38.66,38.69,195514.0,38.3364,38.3463,38.3067,38.3364,195514.0
2023-03-17 09:30:00,38.57,38.58,38.49,38.55,90865.0,38.2175,38.2274,38.1382,38.1977,90865.0
2023-03-17 09:40:00,38.55,38.57,38.48,38.49,106487.0,38.1977,38.2175,38.1283,38.1382,106487.0
2023-03-17 09:50:00,38.49,38.53,38.49,38.52,103049.0,38.1382,38.1778,38.1382,38.1679,103049.0
2023-03-17 10:00:00,38.52,38.6,38.51,38.51,66779.0,38.1679,38.2472,38.158,38.158,66779.0
2023-03-17 10:10:00,38.52,38.54,38.47,38.47,58135.0,38.1679,38.1878,38.1184,38.1184,58135.0
2023-03-17 10:20:00,38.47,38.48,38.42,38.44,41158.0,38.1184,38.1283,38.0689,38.0887,41158.0
2023-03-17 10:30:00,38.44,38.46,38.39,38.42,61166.0,38.0887,38.1085,38.0391,38.0689,61166.0
2023-03-17 10:40:00,38.42,38.42,38.36,38.41,100629.0,38.0689,38.0689,38.0094,38.0589,100629.0
2023-03-17 10:50:00,38.41,38.42,38.38,38.4,40426.0,38.0589,38.0689,38.0292,38.049,40426.0
2023-03-17 11:00:00,38.39,38.4,38.36,38.4,40342.0,38.0391,38.049,38.0094,38.049,40342.0
2023-03-17 11:10:00,38.39,38.42,38.38,38.4,48760.0,38.0391,38.0689,38.0292,38.049,48760.0
2023-03-17 11:20:00,38.41,38.41,38.31,38.34,161103.0,38.0589,38.0589,37.9599,37.9896,161103.0
2023-03-17 11:30:00,38.34,38.36,38.31,38.32,137583.0,37.9896,38.0094,37.9599,37.9698,137583.0
2023-03-17 11:40:00,38.32,38.35,38.3,38.35,40018.0,37.9698,37.9995,37.95,37.9995,40018.0
2023-03-17 11:50:00,38.36,38.39,38.36,38.38,39078.0,38.0094,38.0391,38.0094,38.0292,39078.0
2023-03-17 12:00:00,38.38,38.4,38.35,38.4,30591.0,38.0292,38.049,37.9995,38.049,30591.0
2023-03-17 12:10:00,38.4,38.42,38.39,38.41,11259.0,38.049,38.0689,38.0391,38.0589,11259.0
2023-03-17 12:20:00,38.41,38.42,38.38,38.41,15522.0,38.0589,38.0689,38.0292,38.0589,15522.0
2023-03-17 12:30:00,38.42,38.45,38.41,38.41,23100.0,38.0689,38.0986,38.0589,38.0589,23100.0
2023-03-17 12:40:00,38.42,38.45,38.39,38.4,130628.0,38.0689,38.0986,38.0391,38.049,130628.0
2023-03-17 12:50:00,38.4,38.42,38.38,38.41,27362.0,38.049,38.0689,38.0292,38.0589,27362.0
2023-03-17 13:00:00,38.42,38.46,38.41,38.45,46382.0,38.0689,38.1085,38.0589,38.0986,46382.0
2023-03-17 13:10:00,38.45,38.46,38.43,38.45,108963.0,38.0986,38.1085,38.0788,38.0986,108963.0
2023-03-17 13:20:00,38.45,38.47,38.4,38.42,113109.0,38.0986,38.1184,38.049,38.0689,113109.0
2023-03-17 13:30:00,38.42,38.46,38.41,38.44,15474.0,38.0689,38.1085,38.0589,38.0887,15474.0
2023-03-17 13:40:00,38.44,38.44,38.4,38.42,98758.0,38.0887,38.0887,38.049,38.0689,98758.0
2023-03-17 13:50:00,38.42,38.42,38.4,38.41,79543.0,38.0689,38.0689,38.049,38.0589,79543.0
2023-03-17 14:00:00,38.42,38.44,38.39,38.41,37707.0,38.0689,38.0887,38.0391,38.0589,37707.0
2023-03-17 14:10:00,38.4,38.43,38.39,38.42,23424.0,38.049,38.0788,38.0391,38.0689,23424.0
2023-03-17 14:20:00,38.43,38.44,38.38,38.4,16536.0,38.0788,38.0887,38.0292,38.049,16536.0
2023-03-17 14:30:00,38.4,38.43,38.4,38.4,11207.0,38.049,38.0788,38.049,38.049,11207.0
2023-03-17 14:40:00,38.41,38.42,38.38,38.4,22346.0,38.0589,38.0689,38.0292,38.049,22346.0
2023-03-17 14:50:00,38.4,38.44,38.38,38.43,51032.0,38.049,38.0887,38.0292,38.0788,51032.0
2023-03-17 15:00:00,38.43,38.44,38.38,38.4,72965.0,38.0788,38.0887,38.0292,38.049,72965.0
2023-03-17 15:10:00,38.4,38.44,38.39,38.42,54406.0,38.049,38.0887,38.0391,38.0689,54406.0
2023-03-17 15:20:00,38.41,38.44,38.41,38.43,57857.0,38.0589,38.0887,38.0589,38.0788,57857.0
2023-03-17 15:30:00,38.43,38.44,38.38,38.39,43521.0,38.0788,38.0887,38.0292,38.0391,43521.0
2023-03-17 15:40:00,38.39,38.41,38.37,38.38,214748.0,38.0391,38.0589,38.0193,38.0292,214748.0
2023-03-17 15:50:00,38.38,38.42,38.37,38.38,383201.0,38.0292,38.0689,38.0193,38.0292,383201.0
2023-03-20 09:30:00,38.39,38.44,38.35,38.42,33069.0,38.0391,38.0887,37.9995,38.0689,33069.0
2023-03-20 09:40:00,38.41,38.47,38.41,38.47,40759.0,38.0589,38.1184,38.0589,38.1184,40759.0
2023-03-20 09:50:00,38.47,38.51,38.47,38.5,52569.0,38.1184,38.158,38.1184,38.1481,52569.0
2023-03-20 10:00:00,38.5,38.54,38.47,38.47,49969.0,38.1481,38.1878,38.1184,38.1184,49969.0
2023-03-20 10:10:00,38.47,38.51,38.45,38.47,46391.0,38.1184,38.158,38.0986,38.1184,46391.0
2023-03-20 10:20:00,38.47,38.53,38.45,38.52,73220.0,38.1184,38.1778,38.0986,38.1679,73220.0
2023-03-20 10:30:00,38.52,38.53,38.49,38.5,14287.0,38.1679,38.1778,38.1382,38.1481,14287.0
2023-03-20 10:40:00,38.5,38.55,38.49,38.55,44215.0,38.1481,38.1977,38.1382,38.1977,44215.0
2023-03-20 10:50:00,38.55,38.56,38.52,38.56,24619.0,38.1977,38.2076,38.1679,38.2076,24619.0
2023-03-20 11:00:00,38.56,38.58,38.55,38.57,90460.0,38.2076,38.2274,38.1977,38.2175,90460.0
2023-03-20 11:10:00,38.57,38.57,38.51,38.52,56047.0,38.2175,38.2175,38.158,38.1679,56047.0
2023-03-20 11:20:00,38.52,38.57,38.52,38.56,18742.0,38.1679,38.2175,38.1679,38.2076,18742.0
2023-03-20 11:30:00,38.57,38.57,38.53,38.53,13793.0,38.2175,38.2175,38.1778,38.1778,13793.0
2023-03-20 11:40:00,38.53,38.53,38.49,38.52,15555.0,38.1778,38.1778,38.1382,38.1679,15555.0
2023-03-20 11:50:00,38.52,38.54,38.47,38.48,61250.0,38.1679,38.1878,38.1184,38.1283,61250.0
2023-03-20 12:00:00,38.48,38.48,38.43,38.44,57473.0,38.1283,38.1283,38.0788,38.0887,57473.0
2023-03-20 12:10:00,38.43,38.45,38.4,38.43,38004.0,38.0788,38.0986,38.049,38.0788,38004.0
2023-03-20 12:20:00,38.44,38.47,38.43,38.47,7398.0,38.0887,38.1184,38.0788,38.1184,7398.0
2023-03-20 12:30:00,38.48,38.5,38.47,38.5,26033.0,38.1283,38.1481,38.1184,38.1481,26033.0
2023-03-20 12:40:00,38.5,38.51,38.48,38.5,6576.0,38.1481,38.158,38.1283,38.1481,6576.0
2023-03-20 12:50:00,38.51,38.54,38.51,38.54,11792.0,38.158,38.1878,38.158,38.1878,11792.0
2023-03-20 13:00:00,38.54,38.57,38.53,38.55,14835.0,38.1878,38.2175,38.1778,38.1977,14835.0
2023-03-20 13:10:00,38.55,38.58,38.55,38.57,11539.0,38.1977,38.2274,38.1977,38.2175,11539.0
2023-03-20 13:20:00,38.57,38.57,38.55,38.55,17815.0,38.2175,38.2175,38.1977,38.1977,17815.0
2023-03-20 13:30:00,38.55,38.57,38.52,38.53,10145.0,38.1977,38.2175,38.1679,38.1778,10145.0
2023-03-20 13:40:00,38.54,38.56,38.54,38.55,7845.0,38.1878,38.2076,38.1878,38.1977,7845.0
2023-03-20 13:50:00,38.55,38.55,38.52,38.54,9850.0,38.1977,38.1977,38.1679,38.1878,9850.0
2023-03-20 14:00:00,38.54,38.54,38.5,38.51,6440.0,38.1878,38.1878,38.1481,38.158,6440.0
2023-03-20 14:10:00,38.5,38.53,38.5,38.51,93116.0,38.1481,38.1778,38.1481,38.158,93116.0
2023-03-20 14:20:00,38.51,38.53,38.5,38.52,107627.0,38.158,38.1778,38.1481,38.1679,107627.0
2023-03-20 14:30:00,38.52,38.52,38.49,38.5,32120.0,38.1679,38.1679,38.1382,38.1481,32120.0
2023-03-20 14:40:00,38.49,38.52,38.48,38.52,15895.0,38.1382,38.1679,38.1283,38.1679,15895.0
2023-03-20 14:50:00,38.52,38.53,38.48,38.48,119421.0,38.1679,38.1778,38.1283,38.1283,119421.0
2023-03-20 15:00:00,38.48,38.52,38.48,38.5,214046.0,38.1283,38.1679,38.1283,38.1481,214046.0
2023-03-20 15:10:00,38.49,38.51,38.47,38.51,82481.0,38.1382,38.158,38.1184,38.158,82481.0
2023-03-20 15:20:00,38.51,38.53,38.48,38.52,23761.0,38.158,38.1778,38.1283,38.1679,23761.0
2023-03-20 15:30:00,38.52,38.53,38.51,38.52,59045.0,38.1679,38.1778,38.158,38.1679,59045.0
2023-03-20 15:40:00,38.51,38.54,38.5,38.52,58660.0,38.158,38.1878,38.1481,38.1679,58660.0
2023-03-20 15:50:00,38.53,38.55,38.52,38.55,205418.0,38.1778,38.1977,38.1679,38.1977,205418.0
2023-03-21 09:30:00,38.71,38.73,38.67,38.67,83106.0,38.3562,38.376,38.3166,38.3166,83106.0
2023-03-21 09:40:00,38.68,38.69,38.66,38.68,107458.0,38.3265,38.3364,38.3067,38.3265,107458.0
2023-03-21 09:50:00,38.69,38.74,38.67,38.73,26730.0,38.3364,38.3859,38.3166,38.376,26730.0
2023-03-21 10:00:00,38.74,38.75,38.64,38.66,125623.0,38.3859,38.3958,38.2868,38.3067,125623.0
2023-03-21 10:10:00,38.66,38.67,38.6,38.6,36926.0,38.3067,38.3166,38.2472,38.2472,36926.0
2023-03-21 10:20:00,38.59,38.6,38.55,38.59,69422.0,38.2373,38.2472,38.1977,38.2373,69422.0
2023-03-21 10:30:00,38.59,38.6,38.54,38.57,113138.0,38.2373,38.2472,38.1878,38.2175,113138.0
2023-03-21 10:40:00,38.58,38.6,38.55,38.59,12899.0,38.2274,38.2472,38.1977,38.2373,12899.0
2023-03-21 10:50:00,38.59,38.59,38.51,38.53,75496.0,38.2373,38.2373,38.158,38.1778,75496.0
2023-03-21 11:00:00,38.52,38.55,38.52,38.55,16918.0,38.1679,38.1977,38.1679,38.1977,16918.0
2023-03-21 11:10:00,38.54,38.57,38.54,38.55,18244.0,38.1878,38.2175,38.1878,38.1977,18244.0
2023-03-21 11:20:00,38.55,38.56,38.53,38.54,15270.0,38.1977,38.2076,38.1778,38.1878,15270.0
2023-03-21 11:30:00,38.54,38.56,38.51,38.52,100386.0,38.1878,38.2076,38.158,38.1679,100386.0
2023-03-21 11:40:00,38.52,38.53,38.47,38.5,118134.0,38.1679,38.1778,38.1184,38.1481,118134.0
2023-03-21 11:50:00,38.5,38.52,38.49,38.5,30581.0,38.1481,38.1679,38.1382,38.1481,30581.0
2023-03-21 12:00:00,38.51,38.51,38.48,38.48,81962.0,38.158,38.158,38.1283,38.1283,81962.0
2023-03-21 12:10:00,38.48,38.5,38.48,38.5,70148.0,38.1283,38.1481,38.1283,38.1481,70148.0
2023-03-21 12:20:00,38.5,38.52,38.47,38.51,19237.0,38.1481,38.1679,38.1184,38.158,19237.0
2023-03-21 12:30:00,38.52,38.55,38.51,38.54,20440.0,38.1679,38.1977,38.158,38.1878,20440.0
2023-03-21 12:40:00,38.53,38.55,38.52,38.54,15200.0,38.1778,38.1977,38.1679,38.1878,15200.0
2023-03-21 12:50:00,38.54,38.55,38.53,38.54,14523.0,38.1878,38.1977,38.1778,38.1878,14523.0
2023-03-21 13:00:00,38.55,38.55,38.52,38.54,24423.0,38.1977,38.1977,38.1679,38.1878,24423.0
2023-03-21 13:10:00,38.53,38.55,38.52,38.55,51581.0,38.1778,38.1977,38.1679,38.1977,51581.0
2023-03-21 13:20:00,38.55,38.57,38.53,38.57,47494.0,38.1977,38.2175,38.1778,38.2175,47494.0
2023-03-21 13:30:00,38.57,38.58,38.56,38.57,23335.0,38.2175,38.2274,38.2076,38.2175,23335.0
2023-03-21 13:40:00,38.57,38.58,38.54,38.54,34137.0,38.2175,38.2274,38.1878,38.1878,34137.0
2023-03-21 13:50:00,38.54,38.55,38.5,38.51,43823.0,38.1878,38.1977,38.1481,38.158,43823.0
2023-03-21 14:00:00,38.51,38.54,38.5,38.53,57904.0,38.158,38.1878,38.1481,38.1778,57904.0
2023-03-21 14:10:00,38.54,38.55,38.53,38.55,16986.0,38.1878,38.1977,38.1778,38.1977,16986.0
2023-03-21 14:20:00,38.55,38.56,38.54,38.55,74998.0,38.1977,38.2076,38.1878,38.1977,74998.0
2023-03-21 14:30:00,38.55,38.56,38.54,38.54,26667.0,38.1977,38.2076,38.1878,38.1878,26667.0
2023-03-21 14:40:00,38.55,38.55,38.53,38.54,100897.0,38.1977,38.1977,38.1778,38.1878,100897.0
2023-03-21 14:50:00,38.53,38.57,38.53,38.56,33623.0,38.1778,38.2175,38.1778,38.2076,33623.0
2023-03-21 15:00:00,38.56,38.58,38.56,38.57,36066.0,38.2076,38.2274,38.2076,38.2175,36066.0
2023-03-21 15:10:00,38.58,38.58,38.56,38.57,81477.0,38.2274,38.2274,38.2076,38.2175,81477.0
2023-03-21 15:20:00,38.56,38.58,38.56,38.57,94582.0,38.2076,38.2274,38.2076,38.2175,94582.0
2023-03-21 15:30:00,38.57,38.59,38.56,38.59,116729.0,38.2175,38.2373,38.2076,38.2373,116729.0
2023-03-21 15:40:00,38.59,38.61,38.58,38.59,262190.0,38.2373,38.2571,38.2274,38.2373,262190.0
2023-03-21 15:50:00,38.6,38.63,38.59,38.63,464250.0,38.2472,38.2769,38.2373,38.2769,464250.0
2023-03-22 09:30:00,38.71,38.76,38.69,38.73,61104.0,38.3562,38.4057,38.3364,38.376,61104.0
2023-03-22 09:40:00,38.73,38.74,38.71,38.73,62096.0,38.376,38.3859,38.3562,38.376,62096.0
2023-03-22 09:50:00,38.73,38.76,38.72,38.76,32489.0,38.376,38.4057,38.3661,38.4057,32489.0
2023-03-22 10:00:00,38.75,38.76,38.74,38.76,20935.0,38.3958,38.4057,38.3859,38.4057,20935.0
2023-03-22 10:10:00,38.76,38.77,38.74,38.77,11144.0,38.4057,38.4157,38.3859,38.4157,11144.0
2023-03-22 10:20:00,38.77,38.81,38.77,38.81,25319.0,38.4157,38.4553,38.4157,38.4553,25319.0
2023-03-22 10:30:00,38.81,38.82,38.79,38.79,14622.0,38.4553,38.4652,38.4355,38.4355,14622.0
2023-03-22 10:40:00,38.79,38.83,38.79,38.83,20683.0,38.4355,38.4751,38.4355,38.4751,20683.0
2023-03-22 10:50:00,38.83,38.84,38.82,38.83,17538.0,38.4751,38.485,38.4652,38.4751,17538.0
2023-03-22 11:00:00,38.83,38.83,38.8,38.8,15703.0,38.4751,38.4751,38.4454,38.4454,15703.0
2023-03-22 11:10:00,38.8,38.81,38.77,38.77,106215.0,38.4454,38.4553,38.4157,38.4157,106215.0
2023-03-22 11:20:00,38.77,38.78,38.77,38.77,9912.0,38.4157,38.4256,38.4157,38.4157,9912.0
2023-03-22 11:30:00,38.77,38.78,38.77,38.77,21243.0,38.4157,38.4256,38.4157,38.4157,21243.0
2023-03-22 11:40:00,38.77,38.78,38.75,38.77,101005.0,38.4157,38.4256,38.3958,38.4157,101005.0
2023-03-22 11:50:00,38.77,38.78,38.76,38.77,30574.0,38.4157,38.4256,38.4057,38.4157,30574.0
2023-03-22 12:00:00,38.77,38.77,38.75,38.76,19370.0,38.4157,38.4157,38.3958,38.4057,19370.0
2023-03-22 12:10:00,38.76,38.76,38.73,38.73,8061.0,38.4057,38.4057,38.376,38.376,8061.0
2023-03-22 12:20:00,38.73,38.74,38.72,38.73,24752.0,38.376,38.3859,38.3661,38.376,24752.0
2023-03-22 12:30:00,38.72,38.73,38.7,38.71,12815.0,38.3661,38.376,38.3463,38.3562,12815.0
2023-03-22 12:40:00,38.71,38.72,38.7,38.72,14969.0,38.3562,38.3661,38.3463,38.3661,14969.0
2023-03-22 12:50:00,38.72,38.73,38.71,38.71,19197.0,38.3661,38.376,38.3562,38.3562,19197.0
2023-03-22 13:00:00,38.71,38.71,38.67,38.68,25875.0,38.3562,38.3562,38.3166,38.3265,25875.0
2023-03-22 13:10:00,38.67,38.69,38.67,38.69,15038.0,38.3166,38.3364,38.3166,38.3364,15038.0
2023-03-22 13:20:00,38.69,38.7,38.69,38.7,25356.0,38.3364,38.3463,38.3364,38.3463,25356.0
2023-03-22 13:30:00,38.7,38.7,38.68,38.69,45031.0,38.3463,38.3463,38.3265,38.3364,45031.0
2023-03-22 13:40:00,38.68,38.7,38.68,38.7,10369.0,38.3265,38.3463,38.3265,38.3463,10369.0
2023-03-22 13:50:00,38.7,38.72,38.69,38.72,21299.0,38.3463,38.3661,38.3364,38.3661,21299.0
2023-03-22 14:00:00,38.72,38.88,38.72,38.81,63357.0,38.3661,38.5246,38.3661,38.4553,63357.0
2023-03-22 14:10:00,38.82,38.87,38.78,38.86,26151.0,38.4652,38.5147,38.4256,38.5048,26151.0
2023-03-22 14:20:00,38.86,38.86,38.81,38.84,98162.0,38.5048,38.5048,38.4553,38.485,98162.0
2023-03-22 14:30:00,38.86,38.87,38.74,38.83,41003.0,38.5048,38.5147,38.3859,38.4751,41003.0
2023-03-22 14:40:00,38.83,39.02,38.83,38.99,45746.0,38.4751,38.6634,38.4751,38.6336,45746.0
2023-03-22 14:50:00,38.98,39.0,38.81,38.81,82265.0,38.6237,38.6436,38.4553,38.4553,82265.0
2023-03-22 15:00:00,38.8,38.82,38.66,38.7,115307.0,38.4454,38.4652,38.3067,38.3463,115307.0
2023-03-22 15:10:00,38.7,38.83,38.68,38.81,85691.0,38.3463,38.4751,38.3265,38.4553,85691.0
2023-03-22 15:20:00,38.8,38.88,38.79,38.84,139586.0,38.4454,38.5246,38.4355,38.485,139586.0
2023-03-22 15:30:00,38.84,38.85,38.72,38.73,144936.0,38.485,38.4949,38.3661,38.376,144936.0
2023-03-22 15:40:00,38.74,38.76,38.66,38.68,114807.0,38.3859,38.4057,38.3067,38.3265,114807.0
2023-03-22 15:50:00,38.67,38.68,38.52,38.52,209257.0,38.3166,38.3265,38.1679,38.1679,209257.0
2023-03-23 09:30:00,38.86,38.87,38.81,38.85,53862.0,38.5048,38.5147,38.4553,38.4949,53862.0
2023-03-23 09:40:00,38.84,38.88,38.82,38.87,37626.0,38.485,38.5246,38.4652,38.5147,37626.0
2023-03-23 09:50:00,38.88,38.91,38.87,38.88,20054.0,38.5246,38.5544,38.5147,38.5246,20054.0
2023-03-23 10:00:00,38.88,38.91,38.87,38.9,36429.0,38.5246,38.5544,38.5147,38.5445,36429.0
2023-03-23 10:10:00,38.91,38.95,38.9,38.94,69972.0,38.5544,38.594,38.5445,38.5841,69972.0
2023-03-23 10:20:00,38.94,38.94,38.9,38.92,22381.0,38.5841,38.5841,38.5445,38.5643,22381.0
2023-03-23 10:30:00,38.93,38.94,38.89,38.91,32519.0,38.5742,38.5841,38.5346,38.5544,32519.0
2023-03-23 10:40:00,38.92,38.96,38.91,38.96,11654.0,38.5643,38.6039,38.5544,38.6039,11654.0
2023-03-23 10:50:00,38.97,39.0,38.96,38.98,18979.0,38.6138,38.6436,38.6039,38.6237,18979.0
2023-03-23 11:00:00,38.99,39.03,38.99,39.01,90092.0,38.6336,38.6733,38.6336,38.6535,90092.0
2023-03-23 11:10:00,39.01,39.03,39.0,39.02,33369.0,38.6535,38.6733,38.6436,38.6634,33369.0
2023-03-23 11:20:00,39.01,39.05,39.0,39.0,33274.0,38.6535,38.6931,38.6436,38.6436,33274.0
2023-03-23 11:30:00,39.0,39.04,38.99,39.03,30591.0,38.6436,38.6832,38.6336,38.6733,30591.0
2023-03-23 11:40:00,39.02,39.03,38.99,39.02,12149.0,38.6634,38.6733,38.6336,38.6634,12149.0
2023-03-23 11:50:00,39.02,39.03,39.0,39.0,16153.0,38.6634,38.6733,38.6436,38.6436,16153.0
2023-03-23 12:00:00,39.0,39.0,38.97,39.0,8046.0,38.6436,38.6436,38.6138,38.6436,8046.0
2023-03-23 12:10:00,39.0,39.0,38.96,38.97,41724.0,38.6436,38.6436,38.6039,38.6138,41724.0
2023-03-23 12:20:00,38.97,38.99,38.96,38.98,12380.0,38.6138,38.6336,38.6039,38.6237,12380.0
2023-03-23 12:30:00,38.98,38.99,38.95,38.96,29082.0,38.6237,38.6336,38.594,38.6039,29082.0
2023-03-23 12:40:00,38.95,38.95,38.91,38.93,34633.0,38.594,38.594,38.5544,38.5742,34633.0
2023-03-23 12:50:00,38.94,38.94,38.89,38.9,16049.0,38.5841,38.5841,38.5346,38.5445,16049.0
2023-03-23 13:00:00,38.91,38.93,38.88,38.89,37512.0,38.5544,38.5742,38.5246,38.5346,37512.0
2023-03-23 13:10:00,38.89,38.89,38.85,38.87,217192.0,38.5346,38.5346,38.4949,38.5147,217192.0
2023-03-23 13:20:00,38.87,38.9,38.84,38.86,59585.0,38.5147,38.5445,38.485,38.5048,59585.0
2023-03-23 13:30:00,38.86,38.88,38.85,38.87,25135.0,38.5048,38.5246,38.4949,38.5147,25135.0
2023-03-23 13:40:00,38.87,38.9,38.85,38.86,10299.0,38.5147,38.5445,38.4949,38.5048,10299.0
2023-03-23 13:50:00,38.86,38.88,38.84,38.88,132338.0,38.5048,38.5246,38.485,38.5246,132338.0
2023-03-23 14:00:00,38.88,38.91,38.86,38.86,741133.0,38.5246,38.5544,38.5048,38.5048,741133.0
2023-03-23 14:10:00,38.86,38.88,38.85,38.86,18192.0,38.5048,38.5246,38.4949,38.5048,18192.0
2023-03-23 14:20:00,38.87,38.87,38.79,38.79,75116.0,38.5147,38.5147,38.4355,38.4355,75116.0
2023-03-23 14:30:00,38.78,38.81,38.76,38.77,20706.0,38.4256,38.4553,38.4057,38.4157,20706.0
2023-03-23 14:40:00,38.76,38.76,38.69,38.73,25248.0,38.4057,38.4057,38.3364,38.376,25248.0
2023-03-23 14:50:00,38.73,38.75,38.68,38.75,32700.0,38.376,38.3958,38.3265,38.3958,32700.0
2023-03-23 15:00:00,38.76,38.89,38.75,38.79,178705.0,38.4057,38.5346,38.3958,38.4355,178705.0
2023-03-23 15:10:00,38.8,38.8,38.72,38.73,58149.0,38.4454,38.4454,38.3661,38.376,58149.0
2023-03-23 15:20:00,38.73,38.77,38.68,38.73,583158.0,38.376,38.4157,38.3265,38.376,583158.0
2023-03-23 15:30:00,38.72,38.76,38.69,38.74,252764.0,38.3661,38.4057,38.3364,38.3859,252764.0
2023-03-23 15:40:00,38.74,38.78,38.71,38.76,169675.0,38.3859,38.4256,38.3562,38.4057,169675.0
2023-03-23 15:50:00,38.76,38.8,38.71,38.71,482306.0,38.4057,38.4454,38.3562,38.3562,482306.0
2023-03-24 09:30:00,38.37,38.43,38.37,38.4,103619.0,38.0193,38.0788,38.0193,38.049,103619.0
2023-03-24 09:40:00,38.41,38.42,38.31,38.34,38355.0,38.0589,38.0689,37.9599,37.9896,38355.0
2023-03-24 09:50:00,38.34,38.42,38.34,38.41,51124.0,37.9896,38.0689,37.9896,38.0589,51124.0
2023-03-24 10:00:00,38.4,38.43,38.38,38.39,28120.0,38.049,38.0788,38.0292,38.0391,28120.0
2023-03-24 10:10:00,38.4,38.45,38.37,38.38,78983.0,38.049,38.0986,38.0193,38.0292,78983.0
2023-03-24 10:20:00,38.38,38.44,38.34,38.44,109202.0,38.0292,38.0887,37.9896,38.0887,109202.0
2023-03-24 10:30:00,38.44,38.46,38.41,38.42,21340.0,38.0887,38.1085,38.0589,38.0689,21340.0
2023-03-24 10:40:00,38.41,38.41,38.38,38.39,20475.0,38.0589,38.0589,38.0292,38.0391,20475.0
2023-03-24 10:50:00,38.38,38.42,38.38,38.41,90962.0,38.0292,38.0689,38.0292,38.0589,90962.0
2023-03-24 11:00:00,38.41,38.42,38.39,38.4,19005.0,38.0589,38.0689,38.0391,38.049,19005.0
2023-03-24 11:10:00,38.38,38.39,38.34,38.37,45138.0,38.0292,38.0391,37.9896,38.0193,45138.0
2023-03-24 11:20:00,38.37,38.42,38.36,38.42,177254.0,38.0193,38.0689,38.0094,38.0689,177254.0
2023-03-24 11:30:00,38.41,38.43,38.39,38.41,17221.0,38.0589,38.0788,38.0391,38.0589,17221.0
2023-03-24 11:40:00,38.42,38.47,38.41,38.46,24957.0,38.0689,38.1184,38.0589,38.1085,24957.0
2023-03-24 11:50:00,38.45,38.48,38.44,38.47,14257.0,38.0986,38.1283,38.0887,38.1184,14257.0
2023-03-24 12:00:00,38.46,38.49,38.43,38.43,14380.0,38.1085,38.1382,38.0788,38.0788,14380.0
2023-03-24 12:10:00,38.43,38.45,38.41,38.41,4740.0,38.0788,38.0986,38.0589,38.0589,4740.0
2023-03-24 12:20:00,38.42,38.44,38.4,38.43,8388.0,38.0689,38.0887,38.049,38.0788,8388.0
2023-03-24 12:30:00,38.44,38.46,38.43,38.45,7339.0,38.0887,38.1085,38.0788,38.0986,7339.0
2023-03-24 12:40:00,38.45,38.48,38.43,38.48,11850.0,38.0986,38.1283,38.0788,38.1283,11850.0
2023-03-24 12:50:00,38.47,38.48,38.45,38.46,8505.0,38.1184,38.1283,38.0986,38.1085,8505.0
2023-03-24 13:00:00,38.47,38.48,38.45,38.46,5046.0,38.1184,38.1283,38.0986,38.1085,5046.0
2023-03-24 13:10:00,38.45,38.46,38.44,38.45,5460.0,38.0986,38.1085,38.0887,38.0986,5460.0
2023-03-24 13:20:00,38.45,38.48,38.44,38.46,41504.0,38.0986,38.1283,38.0887,38.1085,41504.0
2023-03-24 13:30:00,38.46,38.48,38.45,38.48,20161.0,38.1085,38.1283,38.0986,38.1283,20161.0
2023-03-24 13:40:00,38.48,38.48,38.44,38.45,12911.0,38.1283,38.1283,38.0887,38.0986,12911.0
2023-03-24 13:50:00,38.45,38.46,38.43,38.45,12080.0,38.0986,38.1085,38.0788,38.0986,12080.0
2023-03-24 14:00:00,38.46,38.48,38.45,38.47,12549.0,38.1085,38.1283,38.0986,38.1184,12549.0
2023-03-24 14:10:00,38.47,38.49,38.47,38.48,13841.0,38.1184,38.1382,38.1184,38.1283,13841.0
2023-03-24 14:20:00,38.49,38.5,38.47,38.48,15334.0,38.1382,38.1481,38.1184,38.1283,15334.0
2023-03-24 14:30:00,38.48,38.52,38.48,38.52,25721.0,38.1283,38.1679,38.1283,38.1679,25721.0
2023-03-24 14:40:00,38.52,38.53,38.5,38.52,14018.0,38.1679,38.1778,38.1481,38.1679,14018.0
2023-03-24 14:50:00,38.52,38.52,38.5,38.5,10950.0,38.1679,38.1679,38.1481,38.1481,10950.0
2023-03-24 15:00:00,38.5,38.51,38.47,38.48,24713.0,38.1481,38.158,38.1184,38.1283,24713.0
2023-03-24 15:10:00,38.48,38.52,38.48,38.52,22274.0,38.1283,38.1679,38.1283,38.1679,22274.0
2023-03-24 15:20:00,38.52,38.56,38.51,38.55,26760.0,38.1679,38.2076,38.158,38.1977,26760.0
2023-03-24 15:30:00,38.55,38.56,38.54,38.54,80794.0,38.1977,38.2076,38.1878,38.1878,80794.0
2023-03-24 15:40:00,38.54,38.55,38.52,38.52,45177.0,38.1878,38.1977,38.1679,38.1679,45177.0
2023-03-24 15:50:00,38.52,38.56,38.5,38.55,161262.0,38.1679,38.2076,38.1481,38.1977,161262.0
2023-03-27 09:30:00,38.51,38.55,38.5,38.52,83481.0,38.158,38.1977,38.1481,38.1679,83481.0
2023-03-27 09:40:00,38.52,38.58,38.52,38.56,81265.0,38.1679,38.2274,38.1679,38.2076,81265.0
2023-03-27 09:50:00,38.55,38.57,38.52,38.52,50872.0,38.1977,38.2175,38.1679,38.1679,50872.0
2023-03-27 10:00:00,38.54,38.54,38.51,38.53,57951.0,38.1878,38.1878,38.158,38.1778,57951.0
2023-03-27 10:10:00,38.54,38.54,38.51,38.52,31009.0,38.1878,38.1878,38.158,38.1679,31009.0
2023-03-27 10:20:00,38.52,38.54,38.49,38.51,15398.0,38.1679,38.1878,38.1382,38.158,15398.0
2023-03-27 10:30:00,38.51,38.51,38.47,38.48,63965.0,38.158,38.158,38.1184,38.1283,63965.0
2023-03-27 10:40:00,38.48,38.5,38.47,38.5,11335.0,38.1283,38.1481,38.1184,38.1481,11335.0
2023-03-27 10:50:00,38.5,38.53,38.49,38.49,31275.0,38.1481,38.1778,38.1382,38.1382,31275.0
2023-03-27 11:00:00,38.5,38.5,38.47,38.48,11628.0,38.1481,38.1481,38.1184,38.1283,11628.0
2023-03-27 11:10:00,38.48,38.5,38.47,38.49,33225.0,38.1283,38.1481,38.1184,38.1382,33225.0
2023-03-27 11:20:00,38.49,38.53,38.49,38.53,17535.0,38.1382,38.1778,38.1382,38.1778,17535.0
2023-03-27 11:30:00,38.53,38.55,38.51,38.51,27898.0,38.1778,38.1977,38.158,38.158,27898.0
2023-03-27 11:40:00,38.52,38.52,38.49,38.51,44368.0,38.1679,38.1679,38.1382,38.158,44368.0
2023-03-27 11:50:00,38.51,38.52,38.48,38.5,34499.0,38.158,38.1679,38.1283,38.1481,34499.0
2023-03-27 12:00:00,38.5,38.53,38.5,38.52,22380.0,38.1481,38.1778,38.1481,38.1679,22380.0
2023-03-27 12:10:00,38.52,38.56,38.5,38.55,22711.0,38.1679,38.2076,38.1481,38.1977,22711.0
2023-03-27 12:20:00,38.55,38.57,38.54,38.56,13380.0,38.1977,38.2175,38.1878,38.2076,13380.0
2023-03-27 12:30:00,38.57,38.57,38.53,38.54,11534.0,38.2175,38.2175,38.1778,38.1878,11534.0
2023-03-27 12:40:00,38.53,38.54,38.52,38.54,17337.0,38.1778,38.1878,38.1679,38.1878,17337.0
2023-03-27 12:50:00,38.54,38.57,38.54,38.57,22197.0,38.1878,38.2175,38.1878,38.2175,22197.0
2023-03-27 13:00:00,38.57,38.6,38.57,38.57,58936.0,38.2175,38.2472,38.2175,38.2175,58936.0
2023-03-27 13:10:00,38.57,38.57,38.54,38.55,9697.0,38.2175,38.2175,38.1878,38.1977,9697.0
2023-03-27 13:20:00,38.55,38.59,38.55,38.59,10048.0,38.1977,38.2373,38.1977,38.2373,10048.0
2023-03-27 13:30:00,38.59,38.6,38.57,38.58,30212.0,38.2373,38.2472,38.2175,38.2274,30212.0
2023-03-27 13:40:00,38.58,38.59,38.57,38.59,11283.0,38.2274,38.2373,38.2175,38.2373,11283.0
2023-03-27 13:50:00,38.58,38.58,38.56,38.57,15888.0,38.2274,38.2274,38.2076,38.2175,15888.0
2023-03-27 14:00:00,38.57,38.57,38.54,38.56,23770.0,38.2175,38.2175,38.1878,38.2076,23770.0
2023-03-27 14:10:00,38.57,38.59,38.56,38.59,22669.0,38.2175,38.2373,38.2076,38.2373,22669.0
2023-03-27 14:20:00,38.59,38.63,38.59,38.63,48471.0,38.2373,38.2769,38.2373,38.2769,48471.0
2023-03-27 14:30:00,38.63,38.64,38.62,38.64,22393.0,38.2769,38.2868,38.267,38.2868,22393.0
2023-03-27 14:40:00,38.64,38.64,38.62,38.64,21163.0,38.2868,38.2868,38.267,38.2868,21163.0
2023-03-27 14:50:00,38.64,38.64,38.63,38.64,28971.0,38.2868,38.2868,38.2769,38.2868,28971.0
2023-03-27 15:00:00,38.64,38.66,38.63,38.65,47016.0,38.2868,38.3067,38.2769,38.2968,47016.0
2023-03-27 15:10:00,38.65,38.66,38.64,38.65,19476.0,38.2968,38.3067,38.2868,38.2968,19476.0
2023-03-27 15:20:00,38.65,38.67,38.64,38.66,25179.0,38.2968,38.3166,38.2868,38.3067,25179.0
2023-03-27 15:30:00,38.66,38.68,38.64,38.66,66486.0,38.3067,38.3265,38.2868,38.3067,66486.0
2023-03-27 15:40:00,38.66,38.67,38.65,38.66,44476.0,38.3067,38.3166,38.2968,38.3067,44476.0
2023-03-27 15:50:00,38.67,38.68,38.65,38.66,501037.0,38.3166,38.3265,38.2968,38.3067,501037.0
2023-03-28 09:30:00,38.43,38.46,38.39,38.45,94156.0,38.0788,38.1085,38.0391,38.0986,94156.0
2023-03-28 09:40:00,38.46,38.47,38.43,38.47,27078.0,38.1085,38.1184,38.0788,38.1184,27078.0
2023-03-28 09:50:00,38.47,38.47,38.43,38.44,16197.0,38.1184,38.1184,38.0788,38.0887,16197.0
2023-03-28 10:00:00,38.44,38.48,38.42,38.48,217808.0,38.0887,38.1283,38.0689,38.1283,217808.0
2023-03-28 10:10:00,38.48,38.5,38.46,38.47,56050.0,38.1283,38.1481,38.1085,38.1184,56050.0
2023-03-28 10:20:00,38.47,38.48,38.43,38.44,19054.0,38.1184,38.1283,38.0788,38.0887,19054.0
2023-03-28 10:30:00,38.45,38.45,38.39,38.41,20522.0,38.0986,38.0986,38.0391,38.0589,20522.0
2023-03-28 10:40:00,38.41,38.43,38.4,38.43,16525.0,38.0589,38.0788,38.049,38.0788,16525.0
2023-03-28 10:50:00,38.44,38.44,38.4,38.42,14676.0,38.0887,38.0887,38.049,38.0689,14676.0
2023-03-28 11:00:00,38.42,38.44,38.42,38.43,15437.0,38.0689,38.0887,38.0689,38.0788,15437.0
2023-03-28 11:10:00,38.43,38.45,38.42,38.44,16112.0,38.0788,38.0986,38.0689,38.0887,16112.0
2023-03-28 11:20:00,38.45,38.45,38.42,38.44,17076.0,38.0986,38.0986,38.0689,38.0887,17076.0
2023-03-28 11:30:00,38.45,38.46,38.43,38.45,20508.0,38.0986,38.1085,38.0788,38.0986,20508.0
2023-03-28 11:40:00,38.46,38.46,38.43,38.44,17584.0,38.1085,38.1085,38.0788,38.0887,17584.0
2023-03-28 11:50:00,38.44,38.46,38.44,38.46,5258.0,38.0887,38.1085,38.0887,38.1085,5258.0
2023-03-28 12:00:00,38.46,38.47,38.42,38.43,29740.0,38.1085,38.1184,38.0689,38.0788,29740.0
2023-03-28 12:10:00,38.43,38.43,38.41,38.42,4502.0,38.0788,38.0788,38.0589,38.0689,4502.0
2023-03-28 12:20:00,38.42,38.43,38.42,38.43,5470.0,38.0689,38.0788,38.0689,38.0788,5470.0
2023-03-28 12:30:00,38.43,38.43,38.39,38.41,141004.0,38.0788,38.0788,38.0391,38.0589,141004.0
2023-03-28 12:40:00,38.41,38.43,38.41,38.41,30270.0,38.0589,38.0788,38.0589,38.0589,30270.0
2023-03-28 12:50:00,38.41,38.41,38.39,38.41,23231.0,38.0589,38.0589,38.0391,38.0589,23231.0
2023-03-28 13:00:00,38.41,38.42,38.38,38.39,56037.0,38.0589,38.0689,38.0292,38.0391,56037.0
2023-03-28 13:10:00,38.4,38.4,38.39,38.4,8581.0,38.049,38.049,38.0391,38.049,8581.0
2023-03-28 13:20:00,38.41,38.41,38.39,38.4,11522.0,38.0589,38.0589,38.0391,38.049,11522.0
2023-03-28 13:30:00,38.39,38.4,38.35,38.35,24824.0,38.0391,38.049,37.9995,37.9995,24824.0
2023-03-28 13:40:00,38.36,38.36,38.32,38.33,97572.0,38.0094,38.0094,37.9698,37.9797,97572.0
2023-03-28 13:50:00,38.33,38.33,38.28,38.28,53074.0,37.9797,37.9797,37.9301,37.9301,53074.0
2023-03-28 14:00:00,38.27,38.32,38.27,38.31,26771.0,37.9202,37.9698,37.9202,37.9599,26771.0
2023-03-28 14:10:00,38.31,38.32,38.3,38.3,28886.0,37.9599,37.9698,37.95,37.95,28886.0
2023-03-28 14:20:00,38.31,38.33,38.31,38.32,42101.0,37.9599,37.9797,37.9599,37.9698,42101.0
2023-03-28 14:30:00,38.33,38.34,38.31,38.33,35893.0,37.9797,37.9896,37.9599,37.9797,35893.0
2023-03-28 14:40:00,38.33,38.37,38.33,38.36,17203.0,37.9797,38.0193,37.9797,38.0094,17203.0
2023-03-28 14:50:00,38.36,38.36,38.34,38.36,53981.0,38.0094,38.0094,37.9896,38.0094,53981.0
2023-03-28 15:00:00,38.36,38.38,38.36,38.38,21008.0,38.0094,38.0292,38.0094,38.0292,21008.0
2023-03-28 15:10:00,38.37,38.38,38.36,38.37,44412.0,38.0193,38.0292,38.0094,38.0193,44412.0
2023-03-28 15:20:00,38.37,38.38,38.36,38.36,32919.0,38.0193,38.0292,38.0094,38.0094,32919.0
2023-03-28 15:30:00,38.37,38.4,38.36,38.38,30996.0,38.0193,38.049,38.0094,38.0292,30996.0
2023-03-28 15:40:00,38.38,38.39,38.36,38.39,72525.0,38.0292,38.0391,38.0094,38.0391,72525.0
2023-03-28 15:50:00,38.39,38.41,38.38,38.39,166457.0,38.0391,38.0589,38.0292,38.0391,166457.0
2023-03-29 09:30:00,38.59,38.62,38.57,38.59,65430.0,38.2373,38.267,38.2175,38.2373,65430.0
2023-03-29 09:40:00,38.59,38.64,38.57,38.62,83081.0,38.2373,38.2868,38.2175,38.267,83081.0
2023-03-29 09:50:00,38.62,38.66,38.62,38.66,37963.0,38.267,38.3067,38.267,38.3067,37963.0
2023-03-29 10:00:00,38.66,38.69,38.65,38.68,51298.0,38.3067,38.3364,38.2968,38.3265,51298.0
2023-03-29 10:10:00,38.68,38.68,38.64,38.65,27103.0,38.3265,38.3265,38.2868,38.2968,27103.0
2023-03-29 10:20:00,38.65,38.67,38.61,38.63,31038.0,38.2968,38.3166,38.2571,38.2769,31038.0
2023-03-29 10:30:00,38.62,38.64,38.62,38.63,16396.0,38.267,38.2868,38.267,38.2769,16396.0
2023-03-29 10:40:00,38.63,38.64,38.6,38.61,64723.0,38.2769,38.2868,38.2472,38.2571,64723.0
2023-03-29 10:50:00,38.61,38.62,38.58,38.59,50286.0,38.2571,38.267,38.2274,38.2373,50286.0
2023-03-29 11:00:00,38.59,38.62,38.59,38.62,15428.0,38.2373,38.267,38.2373,38.267,15428.0
2023-03-29 11:10:00,38.61,38.61,38.59,38.59,28751.0,38.2571,38.2571,38.2373,38.2373,28751.0
2023-03-29 11:20:00,38.59,38.62,38.59,38.61,32257.0,38.2373,38.267,38.2373,38.2571,32257.0
2023-03-29 11:30:00,38.61,38.66,38.61,38.65,46653.0,38.2571,38.3067,38.2571,38.2968,46653.0
2023-03-29 11:40:00,38.65,38.67,38.64,38.66,46203.0,38.2968,38.3166,38.2868,38.3067,46203.0
2023-03-29 11:50:00,38.66,38.69,38.66,38.67,28317.0,38.3067,38.3364,38.3067,38.3166,28317.0
2023-03-29 12:00:00,38.66,38.67,38.64,38.66,25872.0,38.3067,38.3166,38.2868,38.3067,25872.0
2023-03-29 12:10:00,38.66,38.67,38.65,38.66,18055.0,38.3067,38.3166,38.2968,38.3067,18055.0
2023-03-29 12:20:00,38.66,38.67,38.64,38.65,17029.0,38.3067,38.3166,38.2868,38.2968,17029.0
2023-03-29 12:30:00,38.65,38.65,38.63,38.64,10449.0,38.2968,38.2968,38.2769,38.2868,10449.0
2023-03-29 12:40:00,38.64,38.64,38.61,38.62,19375.0,38.2868,38.2868,38.2571,38.267,19375.0
2023-03-29 12:50:00,38.62,38.63,38.59,38.59,17924.0,38.267,38.2769,38.2373,38.2373,17924.0
2023-03-29 13:00:00,38.59,38.62,38.58,38.62,21725.0,38.2373,38.267,38.2274,38.267,21725.0
2023-03-29 13:10:00,38.62,38.63,38.61,38.62,27467.0,38.267,38.2769,38.2571,38.267,27467.0
2023-03-29 13:20:00,38.61,38.62,38.6,38.62,18976.0,38.2571,38.267,38.2472,38.267,18976.0
2023-03-29 13:30:00,38.63,38.63,38.6,38.6,36498.0,38.2769,38.2769,38.2472,38.2472,36498.0
2023-03-29 13:40:00,38.61,38.61,38.6,38.6,15445.0,38.2571,38.2571,38.2472,38.2472,15445.0
2023-03-29 13:50:00,38.6,38.6,38.58,38.59,61947.0,38.2472,38.2472,38.2274,38.2373,61947.0
2023-03-29 14:00:00,38.59,38.59,38.56,38.58,30875.0,38.2373,38.2373,38.2076,38.2274,30875.0
2023-03-29 14:10:00,38.58,38.59,38.56,38.58,14701.0,38.2274,38.2373,38.2076,38.2274,14701.0
2023-03-29 14:20:00,38.57,38.59,38.56,38.58,5662.0,38.2175,38.2373,38.2076,38.2274,5662.0
2023-03-29 14:30:00,38.58,38.59,38.57,38.58,45797.0,38.2274,38.2373,38.2175,38.2274,45797.0
2023-03-29 14:40:00,38.58,38.59,38.56,38.58,32686.0,38.2274,38.2373,38.2076,38.2274,32686.0
2023-03-29 14:50:00,38.57,38.6,38.56,38.59,62148.0,38.2175,38.2472,38.2076,38.2373,62148.0
2023-03-29 15:00:00,38.59,38.61,38.57,38.61,118777.0,38.2373,38.2571,38.2175,38.2571,118777.0
2023-03-29 15:10:00,38.61,38.65,38.6,38.65,16819.0,38.2571,38.2968,38.2472,38.2968,16819.0
2023-03-29 15:20:00,38.65,38.66,38.64,38.66,13703.0,38.2968,38.3067,38.2868,38.3067,13703.0
2023-03-29 15:30:00,38.66,38.66,38.64,38.65,56270.0,38.3067,38.3067,38.2868,38.2968,56270.0
2023-03-29 15:40:00,38.64,38.67,38.63,38.66,47083.0,38.2868,38.3166,38.2769,38.3067,47083.0
2023-03-29 15:50:00,38.66,38.68,38.65,38.66,262548.0,38.3067,38.3265,38.2968,38.3067,262548.0
2023-03-30 09:30:00,38.87,38.92,38.85,38.87,54240.0,38.5147,38.5643,38.4949,38.5147,54240.0
2023-03-30 09:40:00,38.87,38.93,38.86,38.93,45370.0,38.5147,38.5742,38.5048,38.5742,45370.0
2023-03-30 09:50:00,38.94,38.94,38.92,38.92,12749.0,38.5841,38.5841,38.5643,38.5643,12749.0
2023-03-30 10:00:00,38.93,38.93,38.84,38.84,127647.0,38.5742,38.5742,38.485,38.485,127647.0
2023-03-30 10:10:00,38.84,38.86,38.81,38.82,133097.0,38.485,38.5048,38.4553,38.4652,133097.0
2023-03-30 10:20:00,38.83,38.88,38.83,38.88,11217.0,38.4751,38.5246,38.4751,38.5246,11217.0
2023-03-30 10:30:00,38.88,38.89,38.85,38.89,16922.0,38.5246,38.5346,38.4949,38.5346,16922.0
2023-03-30 10:40:00,38.9,38.92,38.89,38.91,15580.0,38.5445,38.5643,38.5346,38.5544,15580.0
2023-03-30 10:50:00,38.91,38.91,38.88,38.89,57079.0,38.5544,38.5544,38.5246,38.5346,57079.0
2023-03-30 11:00:00,38.9,38.9,38.86,38.88,12678.0,38.5445,38.5445,38.5048,38.5246,12678.0
2023-03-30 11:10:00,38.88,38.89,38.85,38.88,75370.0,38.5246,38.5346,38.4949,38.5246,75370.0
2023-03-30 11:20:00,38.88,38.88,38.86,38.87,6595.0,38.5246,38.5246,38.5048,38.5147,6595.0
2023-03-30 11:30:00,38.87,38.87,38.83,38.84,12381.0,38.5147,38.5147,38.4751,38.485,12381.0
2023-03-30 11:40:00,38.84,38.86,38.83,38.83,12510.0,38.485,38.5048,38.4751,38.4751,12510.0
2023-03-30 11:50:00,38.83,38.85,38.83,38.85,10577.0,38.4751,38.4949,38.4751,38.4949,10577.0
2023-03-30 12:00:00,38.85,38.85,38.83,38.85,14205.0,38.4949,38.4949,38.4751,38.4949,14205.0
2023-03-30 12:10:00,38.85,38.86,38.83,38.84,11651.0,38.4949,38.5048,38.4751,38.485,11651.0
2023-03-30 12:20:00,38.85,38.86,38.84,38.85,58865.0,38.4949,38.5048,38.485,38.4949,58865.0
2023-03-30 12:30:00,38.85,38.86,38.82,38.82,71926.0,38.4949,38.5048,38.4652,38.4652,71926.0
2023-03-30 12:40:00,38.83,38.83,38.81,38.82,8134.0,38.4751,38.4751,38.4553,38.4652,8134.0
2023-03-30 12:50:00,38.82,38.84,38.81,38.83,5911.0,38.4652,38.485,38.4553,38.4751,5911.0
2023-03-30 13:00:00,38.83,38.84,38.82,38.83,40797.0,38.4751,38.485,38.4652,38.4751,40797.0
2023-03-30 13:10:00,38.83,38.83,38.81,38.82,5204.0,38.4751,38.4751,38.4553,38.4652,5204.0
2023-03-30 13:20:00,38.82,38.83,38.81,38.82,15330.0,38.4652,38.4751,38.4553,38.4652,15330.0
2023-03-30 13:30:00,38.82,38.82,38.79,38.8,35530.0,38.4652,38.4652,38.4355,38.4454,35530.0
2023-03-30 13:40:00,38.8,38.8,38.78,38.79,10655.0,38.4454,38.4454,38.4256,38.4355,10655.0
2023-03-30 13:50:00,38.8,38.81,38.79,38.81,9962.0,38.4454,38.4553,38.4355,38.4553,9962.0
2023-03-30 14:00:00,38.81,38.83,38.81,38.82,5378.0,38.4553,38.4751,38.4553,38.4652,5378.0
2023-03-30 14:10:00,38.81,38.83,38.81,38.83,11986.0,38.4553,38.4751,38.4553,38.4751,11986.0
2023-03-30 14:20:00,38.82,38.83,38.82,38.83,13094.0,38.4652,38.4751,38.4652,38.4751,13094.0
2023-03-30 14:30:00,38.84,38.85,38.81,38.82,50787.0,38.485,38.4949,38.4553,38.4652,50787.0
2023-03-30 14:40:00,38.82,38.83,38.82,38.83,12028.0,38.4652,38.4751,38.4652,38.4751,12028.0
2023-03-30 14:50:00,38.84,38.86,38.84,38.85,7654.0,38.485,38.5048,38.485,38.4949,7654.0
2023-03-30 15:00:00,38.85,38.87,38.84,38.84,30540.0,38.4949,38.5147,38.485,38.485,30540.0
2023-03-30 15:10:00,38.84,38.85,38.83,38.85,40820.0,38.485,38.4949,38.4751,38.4949,40820.0
2023-03-30 15:20:00,38.85,38.87,38.84,38.87,23163.0,38.4949,38.5147,38.485,38.5147,23163.0
2023-03-30 15:30:00,38.87,38.88,38.86,38.88,39322.0,38.5147,38.5246,38.5048,38.5246,39322.0
2023-03-30 15:40:00,38.87,38.88,38.85,38.86,30678.0,38.5147,38.5246,38.4949,38.5048,30678.0
2023-03-30 15:50:00,38.85,38.87,38.84,38.86,210977.0,38.4949,38.5147,38.485,38.5048,210977.0
2023-03-31 09:30:00,39.27,39.39,39.27,39.38,85043.0,38.9111,39.03,38.9111,39.0201,85043.0
2023-03-31 09:40:00,39.39,39.39,39.34,39.37,22733.0,39.03,39.03,38.9804,39.0102,22733.0
2023-03-31 09:50:00,39.37,39.38,39.35,39.35,23639.0,39.0102,39.0201,38.9904,38.9904,23639.0
2023-03-31 10:00:00,39.35,39.37,39.34,39.36,16970.0,38.9904,39.0102,38.9804,39.0003,16970.0
2023-03-31 10:10:00,39.35,39.35,39.31,39.32,16367.0,38.9904,38.9904,38.9507,38.9606,16367.0
2023-03-31 10:20:00,39.31,39.32,39.29,39.32,24692.0,38.9507,38.9606,38.9309,38.9606,24692.0
2023-03-31 10:30:00,39.32,39.33,39.28,39.29,44748.0,38.9606,38.9705,38.921,38.9309,44748.0
2023-03-31 10:40:00,39.29,39.31,39.28,39.3,28255.0,38.9309,38.9507,38.921,38.9408,28255.0
2023-03-31 10:50:00,39.29,39.29,39.22,39.28,33349.0,38.9309,38.9309,38.8615,38.921,33349.0
2023-03-31 11:00:00,39.28,39.3,39.27,39.29,45542.0,38.921,38.9408,38.9111,38.9309,45542.0
2023-03-31 11:10:00,39.29,39.31,39.28,39.31,11014.0,38.9309,38.9507,38.921,38.9507,11014.0
2023-03-31 11:20:00,39.31,39.34,39.31,39.33,22476.0,38.9507,38.9804,38.9507,38.9705,22476.0
2023-03-31 11:30:00,39.33,39.33,39.31,39.33,20446.0,38.9705,38.9705,38.9507,38.9705,20446.0
2023-03-31 11:40:00,39.33,39.35,39.32,39.34,8254.0,38.9705,38.9904,38.9606,38.9804,8254.0
2023-03-31 11:50:00,39.34,39.35,39.32,39.32,33907.0,38.9804,38.9904,38.9606,38.9606,33907.0
2023-03-31 12:00:00,39.33,39.33,39.3,39.3,7721.0,38.9705,38.9705,38.9408,38.9408,7721.0
2023-03-31 12:10:00,39.3,39.32,39.3,39.3,11043.0,38.9408,38.9606,38.9408,38.9408,11043.0
2023-03-31 12:20:00,39.3,39.32,39.3,39.31,14728.0,38.9408,38.9606,38.9408,38.9507,14728.0
2023-03-31 12:30:00,39.32,39.32,39.3,39.3,21010.0,38.9606,38.9606,38.9408,38.9408,21010.0
2023-03-31 12:40:00,39.31,39.31,39.29,39.3,5191.0,38.9507,38.9507,38.9309,38.9408,5191.0
2023-03-31 12:50:00,39.3,39.32,39.29,39.32,9911.0,38.9408,38.9606,38.9309,38.9606,9911.0
2023-03-31 13:00:00,39.32,39.32,39.29,39.29,60308.0,38.9606,38.9606,38.9309,38.9309,60308.0
2023-03-31 13:10:00,39.29,39.29,39.27,39.29,9841.0,38.9309,38.9309,38.9111,38.9309,9841.0
2023-03-31 13:20:00,39.29,39.29,39.27,39.27,7389.0,38.9309,38.9309,38.9111,38.9111,7389.0
2023-03-31 13:30:00,39.27,39.28,39.26,39.27,19678.0,38.9111,38.921,38.9012,38.9111,19678.0
2023-03-31 13:40:00,39.27,39.27,39.24,39.24,29507.0,38.9111,38.9111,38.8814,38.8814,29507.0
2023-03-31 13:50:00,39.25,39.26,39.24,39.25,9705.0,38.8913,38.9012,38.8814,38.8913,9705.0
2023-03-31 14:00:00,39.25,39.28,39.25,39.28,10057.0,38.8913,38.921,38.8913,38.921,10057.0
2023-03-31 14:10:00,39.28,39.28,39.26,39.27,7705.0,38.921,38.921,38.9012,38.9111,7705.0
2023-03-31 14:20:00,39.27,39.27,39.24,39.26,36797.0,38.9111,38.9111,38.8814,38.9012,36797.0
2023-03-31 14:30:00,39.25,39.27,39.25,39.26,47727.0,38.8913,38.9111,38.8913,38.9012,47727.0
2023-03-31 14:40:00,39.26,39.28,39.25,39.27,27611.0,38.9012,38.921,38.8913,38.9111,27611.0
2023-03-31 14:50:00,39.28,39.29,39.27,39.29,22862.0,38.921,38.9309,38.9111,38.9309,22862.0
2023-03-31 15:00:00,39.29,39.32,39.29,39.3,102703.0,38.9309,38.9606,38.9309,38.9408,102703.0
2023-03-31 15:10:00,39.3,39.31,39.29,39.3,41743.0,38.9408,38.9507,38.9309,38.9408,41743.0
2023-03-31 15:20:00,39.31,39.33,39.3,39.33,170283.0,38.9507,38.9705,38.9408,38.9705,170283.0
2023-03-31 15:30:00,39.33,39.34,39.29,39.3,78698.0,38.9705,38.9804,38.9309,38.9408,78698.0
2023-03-31 15:40:00,39.3,39.32,39.29,39.32,19303.0,38.9408,38.9606,38.9309,38.9606,19303.0
2023-03-31 15:50:00,39.32,39.39,39.32,39.35,201787.0,38.9606,39.03,38.9606,38.9904,201787.0
2023-04-03 09:30:00,39.3,39.35,39.3,39.33,104730.0,38.9408,38.9904,38.9408,38.9705,104730.0
2023-04-03 09:40:00,39.34,39.38,39.32,39.38,54876.0,38.9804,39.0201,38.9606,39.0201,54876.0
2023-04-03 09:50:00,39.39,39.39,39.35,39.36,29181.0,39.03,39.03,38.9904,39.0003,29181.0
2023-04-03 10:00:00,39.36,39.4,39.36,39.39,61895.0,39.0003,39.0399,39.0003,39.03,61895.0
2023-04-03 10:10:00,39.39,39.43,39.37,39.43,59664.0,39.03,39.0696,39.0102,39.0696,59664.0
2023-04-03 10:20:00,39.43,39.45,39.42,39.45,47024.0,39.0696,39.0894,39.0597,39.0894,47024.0
2023-04-03 10:30:00,39.44,39.45,39.33,39.33,38413.0,39.0795,39.0894,38.9705,38.9705,38413.0
2023-04-03 10:40:00,39.34,39.35,39.31,39.33,23298.0,38.9804,38.9904,38.9507,38.9705,23298.0
2023-04-03 10:50:00,39.33,39.33,39.29,39.33,81554.0,38.9705,38.9705,38.9309,38.9705,81554.0
2023-04-03 11:00:00,39.33,39.37,39.31,39.32,33024.0,38.9705,39.0102,38.9507,38.9606,33024.0
2023-04-03 11:10:00,39.33,39.35,39.3,39.34,18802.0,38.9705,38.9904,38.9408,38.9804,18802.0
2023-04-03 11:20:00,39.35,39.36,39.33,39.35,20405.0,38.9904,39.0003,38.9705,38.9904,20405.0
2023-04-03 11:30:00,39.35,39.38,39.34,39.37,20500.0,38.9904,39.0201,38.9804,39.0102,20500.0
2023-04-03 11:40:00,39.37,39.38,39.34,39.36,68830.0,39.0102,39.0201,38.9804,39.0003,68830.0
2023-04-03 11:50:00,39.36,39.36,39.33,39.36,15281.0,39.0003,39.0003,38.9705,39.0003,15281.0
2023-04-03 12:00:00,39.36,39.36,39.34,39.35,11350.0,39.0003,39.0003,38.9804,38.9904,11350.0
2023-04-03 12:10:00,39.35,39.38,39.34,39.37,9263.0,38.9904,39.0201,38.9804,39.0102,9263.0
2023-04-03 12:20:00,39.38,39.38,39.33,39.36,72071.0,39.0201,39.0201,38.9705,39.0003,72071.0
2023-04-03 12:30:00,39.36,39.38,39.35,39.35,57215.0,39.0003,39.0201,38.9904,38.9904,57215.0
2023-04-03 12:40:00,39.36,39.36,39.34,39.35,15974.0,39.0003,39.0003,38.9804,38.9904,15974.0
2023-04-03 12:50:00,39.34,39.36,39.34,39.35,10978.0,38.9804,39.0003,38.9804,38.9904,10978.0
2023-04-03 13:00:00,39.34,39.37,39.33,39.37,39935.0,38.9804,39.0102,38.9705,39.0102,39935.0
2023-04-03 13:10:00,39.37,39.39,39.36,39.38,36551.0,39.0102,39.03,39.0003,39.0201,36551.0
2023-04-03 13:20:00,39.38,39.39,39.38,39.38,29244.0,39.0201,39.03,39.0201,39.0201,29244.0
2023-04-03 13:30:00,39.38,39.41,39.37,39.41,26810.0,39.0201,39.0498,39.0102,39.0498,26810.0
2023-04-03 13:40:00,39.41,39.41,39.39,39.41,10004.0,39.0498,39.0498,39.03,39.0498,10004.0
2023-04-03 13:50:00,39.41,39.42,39.4,39.41,27945.0,39.0498,39.0597,39.0399,39.0498,27945.0
2023-04-03 14:00:00,39.41,39.42,39.41,39.41,31652.0,39.0498,39.0597,39.0498,39.0498,31652.0
2023-04-03 14:10:00,39.41,39.42,39.41,39.41,19283.0,39.0498,39.0597,39.0498,39.0498,19283.0
2023-04-03 14:20:00,39.42,39.43,39.4,39.42,20565.0,39.0597,39.0696,39.0399,39.0597,20565.0
2023-04-03 14:30:00,39.42,39.45,39.42,39.45,8798.0,39.0597,39.0894,39.0597,39.0894,8798.0
2023-04-03 14:40:00,39.45,39.45,39.43,39.44,16924.0,39.0894,39.0894,39.0696,39.0795,16924.0
2023-04-03 14:50:00,39.44,39.46,39.44,39.45,43206.0,39.0795,39.0993,39.0795,39.0894,43206.0
2023-04-03 15:00:00,39.45,39.46,39.44,39.46,32044.0,39.0894,39.0993,39.0795,39.0993,32044.0
2023-04-03 15:10:00,39.45,39.47,39.45,39.46,31631.0,39.0894,39.1093,39.0894,39.0993,31631.0
2023-04-03 15:20:00,39.46,39.49,39.46,39.48,35250.0,39.0993,39.1291,39.0993,39.1192,35250.0
2023-04-03 15:30:00,39.48,39.5,39.47,39.5,53580.0,39.1192,39.139,39.1093,39.139,53580.0
2023-04-03 15:40:00,39.49,39.5,39.47,39.5,54972.0,39.1291,39.139,39.1093,39.139,54972.0
2023-04-03 15:50:00,39.49,39.5,39.48,39.48,175244.0,39.1291,39.139,39.1192,39.1192,175244.0
2023-04-04 09:30:00,39.59,39.66,39.59,39.65,94829.0,39.2282,39.2975,39.2282,39.2876,94829.0
2023-04-04 09:40:00,39.65,39.65,39.58,39.59,102060.0,39.2876,39.2876,39.2183,39.2282,102060.0
2023-04-04 09:50:00,39.6,39.61,39.58,39.59,30972.0,39.2381,39.248,39.2183,39.2282,30972.0
2023-04-04 10:00:00,39.6,39.66,39.59,39.65,84741.0,39.2381,39.2975,39.2282,39.2876,84741.0
2023-04-04 10:10:00,39.65,39.68,39.64,39.65,24368.0,39.2876,39.3173,39.2777,39.2876,24368.0
2023-04-04 10:20:00,39.64,39.64,39.57,39.61,109424.0,39.2777,39.2777,39.2083,39.248,109424.0
2023-04-04 10:30:00,39.61,39.65,39.61,39.61,10407.0,39.248,39.2876,39.248,39.248,10407.0
2023-04-04 10:40:00,39.6,39.61,39.58,39.59,22608.0,39.2381,39.248,39.2183,39.2282,22608.0
2023-04-04 10:50:00,39.59,39.62,39.59,39.61,13513.0,39.2282,39.2579,39.2282,39.248,13513.0
2023-04-04 11:00:00,39.6,39.6,39.58,39.58,9469.0,39.2381,39.2381,39.2183,39.2183,9469.0
2023-04-04 11:10:00,39.58,39.6,39.54,39.55,14430.0,39.2183,39.2381,39.1786,39.1885,14430.0
2023-04-04 11:20:00,39.55,39.57,39.54,39.55,20410.0,39.1885,39.2083,39.1786,39.1885,20410.0
2023-04-04 11:30:00,39.55,39.56,39.54,39.55,40402.0,39.1885,39.1984,39.1786,39.1885,40402.0
2023-04-04 11:40:00,39.55,39.58,39.55,39.56,11977.0,39.1885,39.2183,39.1885,39.1984,11977.0
2023-04-04 11:50:00,39.56,39.57,39.55,39.56,17079.0,39.1984,39.2083,39.1885,39.1984,17079.0
2023-04-04 12:00:00,39.56,39.56,39.51,39.51,6288.0,39.1984,39.1984,39.1489,39.1489,6288.0
2023-04-04 12:10:00,39.51,39.53,39.51,39.52,7080.0,39.1489,39.1687,39.1489,39.1588,7080.0
2023-04-04 12:20:00,39.51,39.55,39.51,39.55,13916.0,39.1489,39.1885,39.1489,39.1885,13916.0
2023-04-04 12:30:00,39.55,39.56,39.54,39.56,6661.0,39.1885,39.1984,39.1786,39.1984,6661.0
2023-04-04 12:40:00,39.57,39.58,39.56,39.57,19271.0,39.2083,39.2183,39.1984,39.2083,19271.0
2023-04-04 12:50:00,39.57,39.58,39.57,39.58,16646.0,39.2083,39.2183,39.2083,39.2183,16646.0
2023-04-04 13:00:00,39.58,39.6,39.57,39.59,9812.0,39.2183,39.2381,39.2083,39.2282,9812.0
2023-04-04 13:10:00,39.58,39.61,39.58,39.61,10587.0,39.2183,39.248,39.2183,39.248,10587.0
2023-04-04 13:20:00,39.6,39.61,39.6,39.61,9862.0,39.2381,39.248,39.2381,39.248,9862.0
2023-04-04 13:30:00,39.6,39.61,39.6,39.61,20275.0,39.2381,39.248,39.2381,39.248,20275.0
2023-04-04 13:40:00,39.61,39.61,39.58,39.6,12200.0,39.248,39.248,39.2183,39.2381,12200.0
2023-04-04 13:50:00,39.6,39.6,39.58,39.59,26829.0,39.2381,39.2381,39.2183,39.2282,26829.0
2023-04-04 14:00:00,39.59,39.62,39.59,39.61,13980.0,39.2282,39.2579,39.2282,39.248,13980.0
2023-04-04 14:10:00,39.61,39.62,39.61,39.61,56632.0,39.248,39.2579,39.248,39.248,56632.0
2023-04-04 14:20:00,39.62,39.62,39.59,39.59,21717.0,39.2579,39.2579,39.2282,39.2282,21717.0
2023-04-04 14:30:00,39.59,39.61,39.58,39.61,34141.0,39.2282,39.248,39.2183,39.248,34141.0
2023-04-04 14:40:00,39.61,39.62,39.59,39.59,49546.0,39.248,39.2579,39.2282,39.2282,49546.0
2023-04-04 14:50:00,39.59,39.6,39.57,39.59,32362.0,39.2282,39.2381,39.2083,39.2282,32362.0
2023-04-04 15:00:00,39.58,39.6,39.57,39.59,32111.0,39.2183,39.2381,39.2083,39.2282,32111.0
2023-04-04 15:10:00,39.59,39.6,39.57,39.59,50315.0,39.2282,39.2381,39.2083,39.2282,50315.0
2023-04-04 15:20:00,39.59,39.6,39.57,39.58,20468.0,39.2282,39.2381,39.2083,39.2183,20468.0
2023-04-04 15:30:00,39.58,39.58,39.56,39.57,77234.0,39.2183,39.2183,39.1984,39.2083,77234.0
2023-04-04 15:40:00,39.58,39.59,39.56,39.57,42955.0,39.2183,39.2282,39.1984,39.2083,42955.0
2023-04-04 15:50:00,39.58,39.6,39.57,39.6,209894.0,39.2183,39.2381,39.2083,39.2381,209894.0
2023-04-05 09:30:00,39.8,39.82,39.75,39.76,96236.0,39.4362,39.4561,39.3867,39.3966,96236.0
2023-04-05 09:40:00,39.76,39.77,39.73,39.73,61981.0,39.3966,39.4065,39.3669,39.3669,61981.0
2023-04-05 09:50:00,39.73,39.76,39.72,39.74,141771.0,39.3669,39.3966,39.357,39.3768,141771.0
2023-04-05 10:00:00,39.73,39.8,39.68,39.68,49577.0,39.3669,39.4362,39.3173,39.3173,49577.0
2023-04-05 10:10:00,39.68,39.68,39.62,39.65,77045.0,39.3173,39.3173,39.2579,39.2876,77045.0
2023-04-05 10:20:00,39.65,39.69,39.64,39.64,55058.0,39.2876,39.3272,39.2777,39.2777,55058.0
2023-04-05 10:30:00,39.64,39.68,39.63,39.67,33462.0,39.2777,39.3173,39.2678,39.3074,33462.0
2023-04-05 10:40:00,39.67,39.68,39.61,39.62,14746.0,39.3074,39.3173,39.248,39.2579,14746.0
2023-04-05 10:50:00,39.62,39.65,39.61,39.65,14010.0,39.2579,39.2876,39.248,39.2876,14010.0
2023-04-05 11:00:00,39.64,39.64,39.62,39.64,11142.0,39.2777,39.2777,39.2579,39.2777,11142.0
2023-04-05 11:10:00,39.63,39.66,39.62,39.64,26075.0,39.2678,39.2975,39.2579,39.2777,26075.0
2023-04-05 11:20:00,39.64,39.66,39.64,39.65,8086.0,39.2777,39.2975,39.2777,39.2876,8086.0
2023-04-05 11:30:00,39.64,39.68,39.63,39.68,25260.0,39.2777,39.3173,39.2678,39.3173,25260.0
2023-04-05 11:40:00,39.68,39.7,39.66,39.69,10176.0,39.3173,39.3372,39.2975,39.3272,10176.0
2023-04-05 11:50:00,39.69,39.69,39.67,39.68,12988.0,39.3272,39.3272,39.3074,39.3173,12988.0
2023-04-05 12:00:00,39.68,39.69,39.65,39.66,5814.0,39.3173,39.3272,39.2876,39.2975,5814.0
2023-04-05 12:10:00,39.66,39.66,39.64,39.66,28645.0,39.2975,39.2975,39.2777,39.2975,28645.0
2023-04-05 12:20:00,39.66,39.66,39.63,39.64,25314.0,39.2975,39.2975,39.2678,39.2777,25314.0
2023-04-05 12:30:00,39.64,39.65,39.63,39.64,7673.0,39.2777,39.2876,39.2678,39.2777,7673.0
2023-04-05 12:40:00,39.64,39.64,39.61,39.61,2736.0,39.2777,39.2777,39.248,39.248,2736.0
2023-04-05 12:50:00,39.61,39.63,39.6,39.63,7244.0,39.248,39.2678,39.2381,39.2678,7244.0
2023-04-05 13:00:00,39.63,39.65,39.61,39.64,7247.0,39.2678,39.2876,39.248,39.2777,7247.0
2023-04-05 13:10:00,39.63,39.65,39.62,39.64,25120.0,39.2678,39.2876,39.2579,39.2777,25120.0
2023-04-05 13:20:00,39.65,39.67,39.65,39.66,4891.0,39.2876,39.3074,39.2876,39.2975,4891.0
2023-04-05 13:30:00,39.66,39.67,39.64,39.66,7769.0,39.2975,39.3074,39.2777,39.2975,7769.0
2023-04-05 13:40:00,39.66,39.66,39.64,39.65,5052.0,39.2975,39.2975,39.2777,39.2876,5052.0
2023-04-05 13:50:00,39.65,39.67,39.65,39.67,6540.0,39.2876,39.3074,39.2876,39.3074,6540.0
2023-04-05 14:00:00,39.67,39.7,39.66,39.69,11551.0,39.3074,39.3372,39.2975,39.3272,11551.0
2023-04-05 14:10:00,39.68,39.69,39.67,39.69,11037.0,39.3173,39.3272,39.3074,39.3272,11037.0
2023-04-05 14:20:00,39.69,39.69,39.67,39.67,5347.0,39.3272,39.3272,39.3074,39.3074,5347.0
2023-04-05 14:30:00,39.66,39.7,39.66,39.7,5828.0,39.2975,39.3372,39.2975,39.3372,5828.0
2023-04-05 14:40:00,39.7,39.71,39.69,39.71,5721.0,39.3372,39.3471,39.3272,39.3471,5721.0
2023-04-05 14:50:00,39.71,39.71,39.69,39.7,4929.0,39.3471,39.3471,39.3272,39.3372,4929.0
2023-04-05 15:00:00,39.7,39.7,39.66,39.66,7347.0,39.3372,39.3372,39.2975,39.2975,7347.0
2023-04-05 15:10:00,39.66,39.66,39.65,39.66,10369.0,39.2975,39.2975,39.2876,39.2975,10369.0
2023-04-05 15:20:00,39.65,39.68,39.65,39.68,6044.0,39.2876,39.3173,39.2876,39.3173,6044.0
2023-04-05 15:30:00,39.68,39.69,39.67,39.68,13511.0,39.3173,39.3272,39.3074,39.3173,13511.0
2023-04-05 15:40:00,39.68,39.69,39.66,39.67,19469.0,39.3173,39.3272,39.2975,39.3074,19469.0
2023-04-05 15:50:00,39.68,39.69,39.67,39.68,102455.0,39.3173,39.3272,39.3074,39.3173,102455.0
2023-04-06 09:30:00,39.82,39.86,39.81,39.84,72401.0,39.4561,39.4957,39.4461,39.4759,72401.0
2023-04-06 09:40:00,39.84,39.85,39.75,39.77,34345.0,39.4759,39.4858,39.3867,39.4065,34345.0
2023-04-06 09:50:00,39.77,39.79,39.75,39.78,12078.0,39.4065,39.4263,39.3867,39.4164,12078.0
2023-04-06 10:00:00,39.77,39.85,39.77,39.84,28566.0,39.4065,39.4858,39.4065,39.4759,28566.0
2023-04-06 10:10:00,39.84,39.89,39.84,39.88,18549.0,39.4759,39.5254,39.4759,39.5155,18549.0
2023-04-06 10:20:00,39.87,39.88,39.85,39.87,25163.0,39.5056,39.5155,39.4858,39.5056,25163.0
2023-04-06 10:30:00,39.87,39.9,39.86,39.88,135673.0,39.5056,39.5353,39.4957,39.5155,135673.0
2023-04-06 10:40:00,39.88,39.89,39.84,39.89,38407.0,39.5155,39.5254,39.4759,39.5254,38407.0
2023-04-06 10:50:00,39.89,39.9,39.88,39.89,24312.0,39.5254,39.5353,39.5155,39.5254,24312.0
2023-04-06 11:00:00,39.89,39.92,39.89,39.9,13620.0,39.5254,39.5551,39.5254,39.5353,13620.0
2023-04-06 11:10:00,39.9,39.91,39.88,39.89,11478.0,39.5353,39.5452,39.5155,39.5254,11478.0
2023-04-06 11:20:00,39.89,39.9,39.86,39.89,7245.0,39.5254,39.5353,39.4957,39.5254,7245.0
2023-04-06 11:30:00,39.88,39.91,39.87,39.91,5341.0,39.5155,39.5452,39.5056,39.5452,5341.0
2023-04-06 11:40:00,39.91,39.95,39.91,39.95,7242.0,39.5452,39.5849,39.5452,39.5849,7242.0
2023-04-06 11:50:00,39.94,39.94,39.91,39.94,19545.0,39.575,39.575,39.5452,39.575,19545.0
2023-04-06 12:00:00,39.94,39.96,39.94,39.94,26241.0,39.575,39.5948,39.575,39.575,26241.0
2023-04-06 12:10:00,39.94,39.96,39.94,39.95,24350.0,39.575,39.5948,39.575,39.5849,24350.0
2023-04-06 12:20:00,39.94,39.95,39.94,39.95,4134.0,39.575,39.5849,39.575,39.5849,4134.0
2023-04-06 12:30:00,39.95,39.98,39.94,39.98,10729.0,39.5849,39.6146,39.575,39.6146,10729.0
2023-04-06 12:40:00,39.98,40.0,39.97,39.98,22697.0,39.6146,39.6344,39.6047,39.6146,22697.0
2023-04-06 12:50:00,39.98,39.98,39.95,39.96,8083.0,39.6146,39.6146,39.5849,39.5948,8083.0
2023-04-06 13:00:00,39.96,39.96,39.94,39.96,8153.0,39.5948,39.5948,39.575,39.5948,8153.0
2023-04-06 13:10:00,39.95,39.96,39.94,39.96,4846.0,39.5849,39.5948,39.575,39.5948,4846.0
2023-04-06 13:20:00,39.96,39.97,39.95,39.96,9419.0,39.5948,39.6047,39.5849,39.5948,9419.0
2023-04-06 13:30:00,39.96,39.97,39.94,39.96,31410.0,39.5948,39.6047,39.575,39.5948,31410.0
2023-04-06 13:40:00,39.97,39.97,39.94,39.97,6908.0,39.6047,39.6047,39.575,39.6047,6908.0
2023-04-06 13:50:00,39.97,39.97,39.96,39.97,6704.0,39.6047,39.6047,39.5948,39.6047,6704.0
2023-04-06 14:00:00,39.97,39.98,39.96,39.97,2800.0,39.6047,39.6146,39.5948,39.6047,2800.0
2023-04-06 14:10:00,39.97,39.98,39.97,39.98,4372.0,39.6047,39.6146,39.6047,39.6146,4372.0
2023-04-06 14:20:00,39.97,39.98,39.96,39.98,6385.0,39.6047,39.6146,39.5948,39.6146,6385.0
2023-04-06 14:30:00,39.98,39.98,39.97,39.97,23852.0,39.6146,39.6146,39.6047,39.6047,23852.0
2023-04-06 14:40:00,39.98,39.98,39.97,39.97,5141.0,39.6146,39.6146,39.6047,39.6047,5141.0
2023-04-06 14:50:00,39.98,39.98,39.95,39.96,14882.0,39.6146,39.6146,39.5849,39.5948,14882.0
2023-04-06 15:00:00,39.96,39.96,39.95,39.95,10299.0,39.5948,39.5948,39.5849,39.5849,10299.0
2023-04-06 15:10:00,39.95,39.96,39.94,39.96,49932.0,39.5849,39.5948,39.575,39.5948,49932.0
2023-04-06 15:20:00,39.96,39.96,39.94,39.96,23525.0,39.5948,39.5948,39.575,39.5948,23525.0
2023-04-06 15:30:00,39.96,39.96,39.94,39.96,25049.0,39.5948,39.5948,39.575,39.5948,25049.0
2023-04-06 15:40:00,39.95,39.96,39.94,39.95,24962.0,39.5849,39.5948,39.575,39.5849,24962.0
2023-04-06 15:50:00,39.95,39.97,39.93,39.96,103688.0,39.5849,39.6047,39.5651,39.5948,103688.0
2023-04-10 09:30:00,39.85,39.9,39.8,39.86,46050.0,39.4858,39.5353,39.4362,39.4957,46050.0
2023-04-10 09:40:00,39.87,39.88,39.83,39.84,45284.0,39.5056,39.5155,39.466,39.4759,45284.0
2023-04-10 09:50:00,39.84,39.85,39.81,39.83,39538.0,39.4759,39.4858,39.4461,39.466,39538.0
2023-04-10 10:00:00,39.82,39.85,39.81,39.84,58888.0,39.4561,39.4858,39.4461,39.4759,58888.0
2023-04-10 10:10:00,39.87,39.87,39.84,39.87,3683.0,39.5056,39.5056,39.4759,39.5056,3683.0
2023-04-10 10:20:00,39.86,39.86,39.83,39.84,29889.0,39.4957,39.4957,39.466,39.4759,29889.0
2023-04-10 10:30:00,39.84,39.86,39.83,39.85,16023.0,39.4759,39.4957,39.466,39.4858,16023.0
2023-04-10 10:40:00,39.84,39.87,39.83,39.86,16922.0,39.4759,39.5056,39.466,39.4957,16922.0
2023-04-10 10:50:00,39.86,39.86,39.85,39.86,3160.0,39.4957,39.4957,39.4858,39.4957,3160.0
2023-04-10 11:00:00,39.86,39.86,39.84,39.85,15861.0,39.4957,39.4957,39.4759,39.4858,15861.0
2023-04-10 11:10:00,39.86,39.87,39.86,39.87,2400.0,39.4957,39.5056,39.4957,39.5056,2400.0
2023-04-10 11:20:00,39.87,39.87,39.85,39.86,3000.0,39.5056,39.5056,39.4858,39.4957,3000.0
2023-04-10 11:30:00,39.86,39.88,39.86,39.87,14321.0,39.4957,39.5155,39.4957,39.5056,14321.0
2023-04-10 11:40:00,39.87,39.87,39.85,39.87,96521.0,39.5056,39.5056,39.4858,39.5056,96521.0
2023-04-10 11:50:00,39.87,39.87,39.81,39.82,9743.0,39.5056,39.5056,39.4461,39.4561,9743.0
2023-04-10 12:00:00,39.82,39.82,39.79,39.8,5728.0,39.4561,39.4561,39.4263,39.4362,5728.0
2023-04-10 12:10:00,39.8,39.82,39.8,39.82,6198.0,39.4362,39.4561,39.4362,39.4561,6198.0
2023-04-10 12:20:00,39.82,39.82,39.81,39.82,7000.0,39.4561,39.4561,39.4461,39.4561,7000.0
2023-04-10 12:30:00,39.82,39.84,39.82,39.84,6271.0,39.4561,39.4759,39.4561,39.4759,6271.0
2023-04-10 12:40:00,39.84,39.86,39.84,39.86,11989.0,39.4759,39.4957,39.4759,39.4957,11989.0
2023-04-10 12:50:00,39.86,39.87,39.84,39.85,156966.0,39.4957,39.5056,39.4759,39.4858,156966.0
2023-04-10 13:00:00,39.85,39.86,39.85,39.85,22932.0,39.4858,39.4957,39.4858,39.4858,22932.0
2023-04-10 13:10:00,39.86,39.88,39.85,39.87,148662.0,39.4957,39.5155,39.4858,39.5056,148662.0
2023-04-10 13:20:00,39.87,39.89,39.86,39.89,7769.0,39.5056,39.5254,39.4957,39.5254,7769.0
2023-04-10 13:30:00,39.89,39.89,39.88,39.89,2019.0,39.5254,39.5254,39.5155,39.5254,2019.0
2023-04-10 13:40:00,39.89,39.91,39.88,39.9,13384.0,39.5254,39.5452,39.5155,39.5353,13384.0
2023-04-10 13:50:00,39.9,39.91,39.89,39.89,6057.0,39.5353,39.5452,39.5254,39.5254,6057.0
2023-04-10 14:00:00,39.9,39.91,39.88,39.89,102842.0,39.5353,39.5452,39.5155,39.5254,102842.0
2023-04-10 14:10:00,39.9,39.92,39.89,39.91,3336.0,39.5353,39.5551,39.5254,39.5452,3336.0
2023-04-10 14:20:00,39.92,39.93,39.92,39.93,3346.0,39.5551,39.5651,39.5551,39.5651,3346.0
2023-04-10 14:30:00,39.93,39.93,39.91,39.91,9780.0,39.5651,39.5651,39.5452,39.5452,9780.0
2023-04-10 14:40:00,39.91,39.92,39.91,39.92,14860.0,39.5452,39.5551,39.5452,39.5551,14860.0
2023-04-10 14:50:00,39.92,39.94,39.92,39.93,10784.0,39.5551,39.575,39.5551,39.5651,10784.0
2023-04-10 15:00:00,39.94,39.94,39.92,39.92,15250.0,39.575,39.575,39.5551,39.5551,15250.0
2023-04-10 15:10:00,39.92,39.93,39.91,39.92,11259.0,39.5551,39.5651,39.5452,39.5551,11259.0
2023-04-10 15:20:00,39.93,39.93,39.91,39.92,12071.0,39.5651,39.5651,39.5452,39.5551,12071.0
2023-04-10 15:30:00,39.93,39.94,39.92,39.93,12142.0,39.5651,39.575,39.5551,39.5651,12142.0
2023-04-10 15:40:00,39.94,39.95,39.93,39.94,28072.0,39.575,39.5849,39.5651,39.575,28072.0
2023-04-10 15:50:00,39.95,39.96,39.93,39.96,42547.0,39.5849,39.5948,39.5651,39.5948,42547.0
2023-04-11 09:30:00,40.01,40.1,40.01,40.08,104324.0,39.6443,39.7335,39.6443,39.7137,104324.0
2023-04-11 09:40:00,40.08,40.11,40.06,40.1,155309.0,39.7137,39.7434,39.6939,39.7335,155309.0
2023-04-11 09:50:00,40.09,40.1,40.07,40.07,51960.0,39.7236,39.7335,39.7038,39.7038,51960.0
2023-04-11 10:00:00,40.08,40.12,40.07,40.11,73726.0,39.7137,39.7533,39.7038,39.7434,73726.0
2023-04-11 10:10:00,40.1,40.11,40.08,40.09,40168.0,39.7335,39.7434,39.7137,39.7236,40168.0
2023-04-11 10:20:00,40.09,40.13,40.08,40.12,40950.0,39.7236,39.7632,39.7137,39.7533,40950.0
2023-04-11 10:30:00,40.12,40.12,40.08,40.09,33272.0,39.7533,39.7533,39.7137,39.7236,33272.0
2023-04-11 10:40:00,40.08,40.08,40.04,40.05,44021.0,39.7137,39.7137,39.674,39.684,44021.0
2023-04-11 10:50:00,40.06,40.06,40.04,40.05,4688.0,39.6939,39.6939,39.674,39.684,4688.0
2023-04-11 11:00:00,40.05,40.07,40.04,40.07,25265.0,39.684,39.7038,39.674,39.7038,25265.0
2023-04-11 11:10:00,40.07,40.09,40.06,40.09,19592.0,39.7038,39.7236,39.6939,39.7236,19592.0
2023-04-11 11:20:00,40.09,40.1,40.07,40.08,14781.0,39.7236,39.7335,39.7038,39.7137,14781.0
2023-04-11 11:30:00,40.08,40.09,40.06,40.08,46430.0,39.7137,39.7236,39.6939,39.7137,46430.0
2023-04-11 11:40:00,40.08,40.09,40.07,40.09,16809.0,39.7137,39.7236,39.7038,39.7236,16809.0
2023-04-11 11:50:00,40.09,40.09,40.08,40.09,4591.0,39.7236,39.7236,39.7137,39.7236,4591.0
2023-04-11 12:00:00,40.09,40.1,40.08,40.09,16460.0,39.7236,39.7335,39.7137,39.7236,16460.0
2023-04-11 12:10:00,40.08,40.1,40.08,40.09,18134.0,39.7137,39.7335,39.7137,39.7236,18134.0
2023-04-11 12:20:00,40.09,40.09,40.07,40.08,21555.0,39.7236,39.7236,39.7038,39.7137,21555.0
2023-04-11 12:30:00,40.09,40.09,40.06,40.06,120949.0,39.7236,39.7236,39.6939,39.6939,120949.0
2023-04-11 12:40:00,40.07,40.08,40.07,40.08,2664.0,39.7038,39.7137,39.7038,39.7137,2664.0
2023-04-11 12:50:00,40.08,40.08,40.07,40.08,14558.0,39.7137,39.7137,39.7038,39.7137,14558.0
2023-04-11 13:00:00,40.08,40.08,40.07,40.08,12417.0,39.7137,39.7137,39.7038,39.7137,12417.0
2023-04-11 13:10:00,40.08,40.08,40.06,40.07,10348.0,39.7137,39.7137,39.6939,39.7038,10348.0
2023-04-11 13:20:00,40.07,40.07,40.06,40.07,10320.0,39.7038,39.7038,39.6939,39.7038,10320.0
2023-04-11 13:30:00,40.07,40.08,40.06,40.08,27365.0,39.7038,39.7137,39.6939,39.7137,27365.0
2023-04-11 13:40:00,40.08,40.11,40.07,40.11,23205.0,39.7137,39.7434,39.7038,39.7434,23205.0
2023-04-11 13:50:00,40.11,40.12,40.1,40.12,15261.0,39.7434,39.7533,39.7335,39.7533,15261.0
2023-04-11 14:00:00,40.11,40.12,40.09,40.09,6306.0,39.7434,39.7533,39.7236,39.7236,6306.0
2023-04-11 14:10:00,40.09,40.1,40.08,40.09,19227.0,39.7236,39.7335,39.7137,39.7236,19227.0
2023-04-11 14:20:00,40.09,40.11,40.09,40.11,14572.0,39.7236,39.7434,39.7236,39.7434,14572.0
2023-04-11 14:30:00,40.11,40.12,40.1,40.1,5997.0,39.7434,39.7533,39.7335,39.7335,5997.0
2023-04-11 14:40:00,40.11,40.11,40.1,40.11,4210.0,39.7434,39.7434,39.7335,39.7434,4210.0
2023-04-11 14:50:00,40.11,40.11,40.09,40.09,16500.0,39.7434,39.7434,39.7236,39.7236,16500.0
2023-04-11 15:00:00,40.09,40.1,40.08,40.09,22991.0,39.7236,39.7335,39.7137,39.7236,22991.0
2023-04-11 15:10:00,40.08,40.11,40.08,40.11,60105.0,39.7137,39.7434,39.7137,39.7434,60105.0
2023-04-11 15:20:00,40.11,40.11,40.09,40.09,26844.0,39.7434,39.7434,39.7236,39.7236,26844.0
2023-04-11 15:30:00,40.09,40.1,40.07,40.08,61523.0,39.7236,39.7335,39.7038,39.7137,61523.0
2023-04-11 15:40:00,40.08,40.08,40.06,40.06,91264.0,39.7137,39.7137,39.6939,39.6939,91264.0
2023-04-11 15:50:00,40.07,40.09,40.05,40.09,210495.0,39.7038,39.7236,39.684,39.7236,210495.0
2023-04-12 09:30:00,40.38,40.38,40.35,40.36,51133.0,40.0109,40.0109,39.9812,39.9911,51133.0
2023-04-12 09:40:00,40.36,40.38,40.26,40.28,34199.0,39.9911,40.0109,39.892,39.9119,34199.0
2023-04-12 09:50:00,40.28,40.31,40.27,40.3,33691.0,39.9119,39.9416,39.9019,39.9317,33691.0
2023-04-12 10:00:00,40.3,40.36,40.28,40.35,60511.0,39.9317,39.9911,39.9119,39.9812,60511.0
2023-04-12 10:10:00,40.35,40.39,40.35,40.37,114363.0,39.9812,40.0208,39.9812,40.001,114363.0
2023-04-12 10:20:00,40.36,40.38,40.35,40.37,33452.0,39.9911,40.0109,39.9812,40.001,33452.0
2023-04-12 10:30:00,40.37,40.37,40.25,40.25,53291.0,40.001,40.001,39.8821,39.8821,53291.0
2023-04-12 10:40:00,40.25,40.28,40.25,40.27,31340.0,39.8821,39.9119,39.8821,39.9019,31340.0
2023-04-12 10:50:00,40.28,40.29,40.21,40.22,42911.0,39.9119,39.9218,39.8425,39.8524,42911.0
2023-04-12 11:00:00,40.23,40.24,40.18,40.19,51397.0,39.8623,39.8722,39.8128,39.8227,51397.0
2023-04-12 11:10:00,40.19,40.23,40.17,40.22,32202.0,39.8227,39.8623,39.8029,39.8524,32202.0
2023-04-12 11:20:00,40.23,40.28,40.22,40.27,28582.0,39.8623,39.9119,39.8524,39.9019,28582.0
2023-04-12 11:30:00,40.27,40.27,40.25,40.25,40910.0,39.9019,39.9019,39.8821,39.8821,40910.0
2023-04-12 11:40:00,40.25,40.3,40.25,40.29,52090.0,39.8821,39.9317,39.8821,39.9218,52090.0
2023-04-12 11:50:00,40.29,40.31,40.27,40.3,40409.0,39.9218,39.9416,39.9019,39.9317,40409.0
2023-04-12 12:00:00,40.3,40.32,40.29,40.31,19272.0,39.9317,39.9515,39.9218,39.9416,19272.0
2023-04-12 12:10:00,40.32,40.32,40.3,40.3,13819.0,39.9515,39.9515,39.9317,39.9317,13819.0
2023-04-12 12:20:00,40.3,40.32,40.3,40.32,12742.0,39.9317,39.9515,39.9317,39.9515,12742.0
2023-04-12 12:30:00,40.32,40.32,40.3,40.32,21207.0,39.9515,39.9515,39.9317,39.9515,21207.0
2023-04-12 12:40:00,40.31,40.32,40.29,40.3,17832.0,39.9416,39.9515,39.9218,39.9317,17832.0
2023-04-12 12:50:00,40.3,40.33,40.3,40.33,32559.0,39.9317,39.9614,39.9317,39.9614,32559.0
2023-04-12 13:00:00,40.33,40.33,40.3,40.32,17619.0,39.9614,39.9614,39.9317,39.9515,17619.0
2023-04-12 13:10:00,40.33,40.34,40.32,40.34,45151.0,39.9614,39.9713,39.9515,39.9713,45151.0
2023-04-12 13:20:00,40.34,40.35,40.33,40.35,20160.0,39.9713,39.9812,39.9614,39.9812,20160.0
2023-04-12 13:30:00,40.35,40.36,40.33,40.34,110733.0,39.9812,39.9911,39.9614,39.9713,110733.0
2023-04-12 13:40:00,40.34,40.34,40.32,40.33,25504.0,39.9713,39.9713,39.9515,39.9614,25504.0
2023-04-12 13:50:00,40.33,40.34,40.31,40.32,35150.0,39.9614,39.9713,39.9416,39.9515,35150.0
2023-04-12 14:00:00,40.31,40.36,40.29,40.33,60730.0,39.9416,39.9911,39.9218,39.9614,60730.0
2023-04-12 14:10:00,40.33,40.37,40.32,40.36,15189.0,39.9614,40.001,39.9515,39.9911,15189.0
2023-04-12 14:20:00,40.36,40.37,40.27,40.28,46791.0,39.9911,40.001,39.9019,39.9119,46791.0
2023-04-12 14:30:00,40.28,40.28,40.25,40.26,44364.0,39.9119,39.9119,39.8821,39.892,44364.0
2023-04-12 14:40:00,40.26,40.28,40.24,40.25,18310.0,39.892,39.9119,39.8722,39.8821,18310.0
2023-04-12 14:50:00,40.24,40.27,40.24,40.27,21908.0,39.8722,39.9019,39.8722,39.9019,21908.0
2023-04-12 15:00:00,40.26,40.28,40.24,40.25,58058.0,39.892,39.9119,39.8722,39.8821,58058.0
2023-04-12 15:10:00,40.25,40.25,40.19,40.21,64831.0,39.8821,39.8821,39.8227,39.8425,64831.0
2023-04-12 15:20:00,40.2,40.21,40.18,40.19,67918.0,39.8326,39.8425,39.8128,39.8227,67918.0
2023-04-12 15:30:00,40.19,40.22,40.18,40.22,67320.0,39.8227,39.8524,39.8128,39.8524,67320.0
2023-04-12 15:40:00,40.22,40.22,40.19,40.19,115631.0,39.8524,39.8524,39.8227,39.8227,115631.0
2023-04-12 15:50:00,40.19,40.2,40.17,40.19,170438.0,39.8227,39.8326,39.8029,39.8227,170438.0
2023-04-13 09:30:00,40.33,40.38,40.31,40.37,86828.0,39.9614,40.0109,39.9416,40.001,86828.0
2023-04-13 09:40:00,40.37,40.39,40.36,40.38,52869.0,40.001,40.0208,39.9911,40.0109,52869.0
2023-04-13 09:50:00,40.38,40.38,40.31,40.33,37880.0,40.0109,40.0109,39.9416,39.9614,37880.0
2023-04-13 10:00:00,40.34,40.34,40.3,40.33,66055.0,39.9713,39.9713,39.9317,39.9614,66055.0
2023-04-13 10:10:00,40.33,40.35,40.32,40.34,39475.0,39.9614,39.9812,39.9515,39.9713,39475.0
2023-04-13 10:20:00,40.34,40.35,40.31,40.33,30849.0,39.9713,39.9812,39.9416,39.9614,30849.0
2023-04-13 10:30:00,40.32,40.32,40.28,40.29,29170.0,39.9515,39.9515,39.9119,39.9218,29170.0
2023-04-13 10:40:00,40.28,40.29,40.27,40.27,24440.0,39.9119,39.9218,39.9019,39.9019,24440.0
2023-04-13 10:50:00,40.28,40.32,40.28,40.29,20954.0,39.9119,39.9515,39.9119,39.9218,20954.0
2023-04-13 11:00:00,40.29,40.31,40.28,40.31,20064.0,39.9218,39.9416,39.9119,39.9416,20064.0
2023-04-13 11:10:00,40.3,40.31,40.3,40.3,18411.0,39.9317,39.9416,39.9317,39.9317,18411.0
2023-04-13 11:20:00,40.3,40.31,40.29,40.29,19163.0,39.9317,39.9416,39.9218,39.9218,19163.0
2023-04-13 11:30:00,40.3,40.31,40.29,40.3,27107.0,39.9317,39.9416,39.9218,39.9317,27107.0
2023-04-13 11:40:00,40.31,40.31,40.29,40.3,31355.0,39.9416,39.9416,39.9218,39.9317,31355.0
2023-04-13 11:50:00,40.29,40.31,40.28,40.3,28518.0,39.9218,39.9416,39.9119,39.9317,28518.0
2023-04-13 12:00:00,40.31,40.32,40.3,40.3,36750.0,39.9416,39.9515,39.9317,39.9317,36750.0
2023-04-13 12:10:00,40.31,40.31,40.3,40.3,21577.0,39.9416,39.9416,39.9317,39.9317,21577.0
2023-04-13 12:20:00,40.3,40.31,40.29,40.29,15108.0,39.9317,39.9416,39.9218,39.9218,15108.0
2023-04-13 12:30:00,40.3,40.3,40.28,40.28,21948.0,39.9317,39.9317,39.9119,39.9119,21948.0
2023-04-13 12:40:00,40.28,40.29,40.26,40.29,19619.0,39.9119,39.9218,39.892,39.9218,19619.0
2023-04-13 12:50:00,40.29,40.3,40.29,40.29,9629.0,39.9218,39.9317,39.9218,39.9218,9629.0
2023-04-13 13:00:00,40.3,40.3,40.29,40.29,20248.0,39.9317,39.9317,39.9218,39.9218,20248.0
2023-04-13 13:10:00,40.3,40.3,40.28,40.29,87279.0,39.9317,39.9317,39.9119,39.9218,87279.0
2023-04-13 13:20:00,40.29,40.29,40.28,40.28,13552.0,39.9218,39.9218,39.9119,39.9119,13552.0
2023-04-13 13:30:00,40.29,40.3,40.28,40.3,30201.0,39.9218,39.9317,39.9119,39.9317,30201.0
2023-04-13 13:40:00,40.3,40.32,40.3,40.32,26548.0,39.9317,39.9515,39.9317,39.9515,26548.0
2023-04-13 13:50:00,40.32,40.32,40.3,40.31,42346.0,39.9515,39.9515,39.9317,39.9416,42346.0
2023-04-13 14:00:00,40.31,40.32,40.3,40.32,23072.0,39.9416,39.9515,39.9317,39.9515,23072.0
2023-04-13 14:10:00,40.32,40.33,40.31,40.33,28730.0,39.9515,39.9614,39.9416,39.9614,28730.0
2023-04-13 14:20:00,40.33,40.33,40.31,40.31,32054.0,39.9614,39.9614,39.9416,39.9416,32054.0
2023-04-13 14:30:00,40.31,40.32,40.29,40.29,46475.0,39.9416,39.9515,39.9218,39.9218,46475.0
2023-04-13 14:40:00,40.29,40.3,40.29,40.3,22179.0,39.9218,39.9317,39.9218,39.9317,22179.0
2023-04-13 14:50:00,40.3,40.34,40.29,40.34,31725.0,39.9317,39.9713,39.9218,39.9713,31725.0
2023-04-13 15:00:00,40.34,40.35,40.33,40.34,39446.0,39.9713,39.9812,39.9614,39.9713,39446.0
2023-04-13 15:10:00,40.34,40.35,40.33,40.33,47318.0,39.9713,39.9812,39.9614,39.9614,47318.0
2023-04-13 15:20:00,40.33,40.34,40.33,40.33,19590.0,39.9614,39.9713,39.9614,39.9614,19590.0
2023-04-13 15:30:00,40.34,40.34,40.32,40.33,45304.0,39.9713,39.9713,39.9515,39.9614,45304.0
2023-04-13 15:40:00,40.32,40.34,40.32,40.34,42159.0,39.9515,39.9713,39.9515,39.9713,42159.0
2023-04-13 15:50:00,40.34,40.35,40.33,40.35,204942.0,39.9713,39.9812,39.9614,39.9812,204942.0
2023-04-14 09:30:00,40.28,40.34,40.26,40.34,65728.0,39.9119,39.9713,39.892,39.9713,65728.0
2023-04-14 09:40:00,40.33,40.37,40.31,40.34,115563.0,39.9614,40.001,39.9416,39.9713,115563.0
2023-04-14 09:50:00,40.34,40.36,40.34,40.36,36614.0,39.9713,39.9911,39.9713,39.9911,36614.0
2023-04-14 10:00:00,40.35,40.36,40.2,40.24,153999.0,39.9812,39.9911,39.8326,39.8722,153999.0
2023-04-14 10:10:00,40.24,40.26,40.22,40.22,41097.0,39.8722,39.892,39.8524,39.8524,41097.0
2023-04-14 10:20:00,40.23,40.24,40.2,40.22,104902.0,39.8623,39.8722,39.8326,39.8524,104902.0
2023-04-14 10:30:00,40.22,40.24,40.19,40.24,44090.0,39.8524,39.8722,39.8227,39.8722,44090.0
2023-04-14 10:40:00,40.23,40.24,40.19,40.22,46456.0,39.8623,39.8722,39.8227,39.8524,46456.0
2023-04-14 10:50:00,40.22,40.22,40.18,40.22,21914.0,39.8524,39.8524,39.8128,39.8524,21914.0
2023-04-14 11:00:00,40.22,40.22,40.17,40.19,170596.0,39.8524,39.8524,39.8029,39.8227,170596.0
2023-04-14 11:10:00,40.19,40.21,40.17,40.18,31759.0,39.8227,39.8425,39.8029,39.8128,31759.0
2023-04-14 11:20:00,40.19,40.2,40.12,40.14,20101.0,39.8227,39.8326,39.7533,39.7731,20101.0
2023-04-14 11:30:00,40.14,40.16,40.13,40.14,85104.0,39.7731,39.793,39.7632,39.7731,85104.0
2023-04-14 11:40:00,40.14,40.15,40.13,40.14,52716.0,39.7731,39.783,39.7632,39.7731,52716.0
2023-04-14 11:50:00,40.13,40.14,40.12,40.14,18523.0,39.7632,39.7731,39.7533,39.7731,18523.0
2023-04-14 12:00:00,40.14,40.17,40.13,40.16,43566.0,39.7731,39.8029,39.7632,39.793,43566.0
2023-04-14 12:10:00,40.17,40.18,40.16,40.16,12749.0,39.8029,39.8128,39.793,39.793,12749.0
2023-04-14 12:20:00,40.16,40.17,40.14,40.15,11706.0,39.793,39.8029,39.7731,39.783,11706.0
2023-04-14 12:30:00,40.14,40.15,40.13,40.13,22044.0,39.7731,39.783,39.7632,39.7632,22044.0
2023-04-14 12:40:00,40.13,40.14,40.09,40.11,24936.0,39.7632,39.7731,39.7236,39.7434,24936.0
2023-04-14 12:50:00,40.12,40.13,40.11,40.12,7736.0,39.7533,39.7632,39.7434,39.7533,7736.0
2023-04-14 13:00:00,40.13,40.18,40.12,40.16,30643.0,39.7632,39.8128,39.7533,39.793,30643.0
2023-04-14 13:10:00,40.16,40.18,40.16,40.17,3490.0,39.793,39.8128,39.793,39.8029,3490.0
2023-04-14 13:20:00,40.17,40.17,40.14,40.14,17315.0,39.8029,39.8029,39.7731,39.7731,17315.0
2023-04-14 13:30:00,40.13,40.14,40.1,40.11,16300.0,39.7632,39.7731,39.7335,39.7434,16300.0
2023-04-14 13:40:00,40.12,40.13,40.1,40.13,14797.0,39.7533,39.7632,39.7335,39.7632,14797.0
2023-04-14 13:50:00,40.13,40.15,40.12,40.15,6109.0,39.7632,39.783,39.7533,39.783,6109.0
2023-04-14 14:00:00,40.15,40.15,40.12,40.15,22005.0,39.783,39.783,39.7533,39.783,22005.0
2023-04-14 14:10:00,40.15,40.17,40.14,40.16,4500.0,39.783,39.8029,39.7731,39.793,4500.0
2023-04-14 14:20:00,40.17,40.18,40.16,40.18,7077.0,39.8029,39.8128,39.793,39.8128,7077.0
2023-04-14 14:30:00,40.18,40.19,40.17,40.18,14471.0,39.8128,39.8227,39.8029,39.8128,14471.0
2023-04-14 14:40:00,40.17,40.19,40.17,40.19,11360.0,39.8029,39.8227,39.8029,39.8227,11360.0
2023-04-14 14:50:00,40.19,40.19,40.17,40.18,20518.0,39.8227,39.8227,39.8029,39.8128,20518.0
2023-04-14 15:00:00,40.17,40.18,40.15,40.16,42011.0,39.8029,39.8128,39.783,39.793,42011.0
2023-04-14 15:10:00,40.16,40.17,40.12,40.14,26945.0,39.793,39.8029,39.7533,39.7731,26945.0
2023-04-14 15:20:00,40.15,40.18,40.14,40.16,56371.0,39.783,39.8128,39.7731,39.793,56371.0
2023-04-14 15:30:00,40.17,40.18,40.16,40.18,47878.0,39.8029,39.8128,39.793,39.8128,47878.0
2023-04-14 15:40:00,40.18,40.2,40.17,40.19,49092.0,39.8128,39.8326,39.8029,39.8227,49092.0
2023-04-14 15:50:00,40.18,40.19,40.15,40.16,197845.0,39.8128,39.8227,39.783,39.793,197845.0
2023-04-17 09:30:00,40.04,40.06,40.0,40.05,297700.0,39.674,39.6939,39.6344,39.684,297700.0
2023-04-17 09:40:00,40.05,40.06,40.0,40.02,62956.0,39.684,39.6939,39.6344,39.6542,62956.0
2023-04-17 09:50:00,40.02,40.05,40.02,40.02,57484.0,39.6542,39.684,39.6542,39.6542,57484.0
2023-04-17 10:00:00,40.03,40.05,40.0,40.02,32801.0,39.6641,39.684,39.6344,39.6542,32801.0
2023-04-17 10:10:00,40.02,40.05,40.01,40.04,31728.0,39.6542,39.684,39.6443,39.674,31728.0
2023-04-17 10:20:00,40.04,40.06,40.03,40.05,31567.0,39.674,39.6939,39.6641,39.684,31567.0
2023-04-17 10:30:00,40.04,40.05,40.0,40.01,25778.0,39.674,39.684,39.6344,39.6443,25778.0
2023-04-17 10:40:00,40.01,40.02,39.97,40.02,30650.0,39.6443,39.6542,39.6047,39.6542,30650.0
2023-04-17 10:50:00,40.02,40.03,39.99,40.0,20145.0,39.6542,39.6641,39.6245,39.6344,20145.0
2023-04-17 11:00:00,40.0,40.01,39.98,40.01,34054.0,39.6344,39.6443,39.6146,39.6443,34054.0
2023-04-17 11:10:00,40.01,40.01,39.99,40.0,14635.0,39.6443,39.6443,39.6245,39.6344,14635.0
2023-04-17 11:20:00,39.99,40.0,39.98,40.0,20997.0,39.6245,39.6344,39.6146,39.6344,20997.0
2023-04-17 11:30:00,40.0,40.0,39.95,39.96,41940.0,39.6344,39.6344,39.5849,39.5948,41940.0
2023-04-17 11:40:00,39.96,39.98,39.95,39.98,15121.0,39.5948,39.6146,39.5849,39.6146,15121.0
2023-04-17 11:50:00,39.98,40.0,39.98,39.99,22735.0,39.6146,39.6344,39.6146,39.6245,22735.0
2023-04-17 12:00:00,39.99,40.01,39.98,40.0,10241.0,39.6245,39.6443,39.6146,39.6344,10241.0
2023-04-17 12:10:00,40.01,40.01,39.99,40.0,18272.0,39.6443,39.6443,39.6245,39.6344,18272.0
2023-04-17 12:20:00,40.01,40.01,39.98,39.99,23622.0,39.6443,39.6443,39.6146,39.6245,23622.0
2023-04-17 12:30:00,40.0,40.01,39.99,39.99,14205.0,39.6344,39.6443,39.6245,39.6245,14205.0
2023-04-17 12:40:00,40.0,40.0,39.99,39.99,6943.0,39.6344,39.6344,39.6245,39.6245,6943.0
2023-04-17 12:50:00,39.99,39.99,39.96,39.97,36779.0,39.6245,39.6245,39.5948,39.6047,36779.0
2023-04-17 13:00:00,39.97,39.98,39.96,39.96,23202.0,39.6047,39.6146,39.5948,39.5948,23202.0
2023-04-17 13:10:00,39.96,39.97,39.95,39.97,24719.0,39.5948,39.6047,39.5849,39.6047,24719.0
2023-04-17 13:20:00,39.97,39.98,39.96,39.97,29425.0,39.6047,39.6146,39.5948,39.6047,29425.0
2023-04-17 13:30:00,39.98,39.98,39.97,39.98,18815.0,39.6146,39.6146,39.6047,39.6146,18815.0
2023-04-17 13:40:00,39.97,39.98,39.96,39.97,29046.0,39.6047,39.6146,39.5948,39.6047,29046.0
2023-04-17 13:50:00,39.97,39.97,39.95,39.96,38201.0,39.6047,39.6047,39.5849,39.5948,38201.0
2023-04-17 14:00:00,39.95,39.96,39.94,39.95,33399.0,39.5849,39.5948,39.575,39.5849,33399.0
2023-04-17 14:10:00,39.94,39.97,39.94,39.96,26337.0,39.575,39.6047,39.575,39.5948,26337.0
2023-04-17 14:20:00,39.96,39.97,39.95,39.96,29098.0,39.5948,39.6047,39.5849,39.5948,29098.0
2023-04-17 14:30:00,39.96,39.99,39.96,39.99,40562.0,39.5948,39.6245,39.5948,39.6245,40562.0
2023-04-17 14:40:00,39.98,40.0,39.98,39.98,23585.0,39.6146,39.6344,39.6146,39.6146,23585.0
2023-04-17 14:50:00,39.98,40.01,39.98,40.01,32153.0,39.6146,39.6443,39.6146,39.6443,32153.0
2023-04-17 15:00:00,40.01,40.04,40.0,40.04,40674.0,39.6443,39.674,39.6344,39.674,40674.0
2023-04-17 15:10:00,40.03,40.04,40.02,40.02,38483.0,39.6641,39.674,39.6542,39.6542,38483.0
2023-04-17 15:20:00,40.02,40.05,40.02,40.05,53857.0,39.6542,39.684,39.6542,39.684,53857.0
2023-04-17 15:30:00,40.05,40.05,40.02,40.04,71230.0,39.684,39.684,39.6542,39.674,71230.0
2023-04-17 15:40:00,40.04,40.04,40.02,40.02,37448.0,39.674,39.674,39.6542,39.6542,37448.0
2023-04-17 15:50:00,40.03,40.05,40.01,40.01,111371.0,39.6641,39.684,39.6443,39.6443,111371.0
2023-04-18 09:30:00,40.04,40.04,39.96,40.01,69394.0,39.674,39.674,39.5948,39.6443,69394.0
2023-04-18 09:40:00,40.01,40.04,40.0,40.04,31829.0,39.6443,39.674,39.6344,39.674,31829.0
2023-04-18 09:50:00,40.03,40.04,39.97,39.98,54055.0,39.6641,39.674,39.6047,39.6146,54055.0
2023-04-18 10:00:00,39.98,39.98,39.93,39.97,115537.0,39.6146,39.6146,39.5651,39.6047,115537.0
2023-04-18 10:10:00,39.96,39.98,39.95,39.97,53966.0,39.5948,39.6146,39.5849,39.6047,53966.0
2023-04-18 10:20:00,39.97,39.97,39.92,39.93,94318.0,39.6047,39.6047,39.5551,39.5651,94318.0
2023-04-18 10:30:00,39.92,39.92,39.89,39.91,29096.0,39.5551,39.5551,39.5254,39.5452,29096.0
2023-04-18 10:40:00,39.91,39.92,39.9,39.92,25414.0,39.5452,39.5551,39.5353,39.5551,25414.0
2023-04-18 10:50:00,39.91,39.93,39.9,39.92,56285.0,39.5452,39.5651,39.5353,39.5551,56285.0
2023-04-18 11:00:00,39.92,39.92,39.9,39.91,33265.0,39.5551,39.5551,39.5353,39.5452,33265.0
2023-04-18 11:10:00,39.91,39.93,39.9,39.91,32679.0,39.5452,39.5651,39.5353,39.5452,32679.0
2023-04-18 11:20:00,39.9,39.92,39.89,39.92,16279.0,39.5353,39.5551,39.5254,39.5551,16279.0
2023-04-18 11:30:00,39.92,39.92,39.85,39.86,24589.0,39.5551,39.5551,39.4858,39.4957,24589.0
2023-04-18 11:40:00,39.86,39.88,39.85,39.88,44800.0,39.4957,39.5155,39.4858,39.5155,44800.0
2023-04-18 11:50:00,39.88,39.88,39.84,39.86,106382.0,39.5155,39.5155,39.4759,39.4957,106382.0
2023-04-18 12:00:00,39.86,39.9,39.85,39.9,11835.0,39.4957,39.5353,39.4858,39.5353,11835.0
2023-04-18 12:10:00,39.9,39.91,39.89,39.9,26497.0,39.5353,39.5452,39.5254,39.5353,26497.0
2023-04-18 12:20:00,39.89,39.92,39.89,39.92,15083.0,39.5254,39.5551,39.5254,39.5551,15083.0
2023-04-18 12:30:00,39.92,39.92,39.88,39.89,14923.0,39.5551,39.5551,39.5155,39.5254,14923.0
2023-04-18 12:40:00,39.89,39.9,39.87,39.88,8203.0,39.5254,39.5353,39.5056,39.5155,8203.0
2023-04-18 12:50:00,39.88,39.89,39.86,39.87,57847.0,39.5155,39.5254,39.4957,39.5056,57847.0
2023-04-18 13:00:00,39.87,39.89,39.86,39.89,7464.0,39.5056,39.5254,39.4957,39.5254,7464.0
2023-04-18 13:10:00,39.89,39.89,39.87,39.87,20117.0,39.5254,39.5254,39.5056,39.5056,20117.0
2023-04-18 13:20:00,39.87,39.87,39.86,39.87,9799.0,39.5056,39.5056,39.4957,39.5056,9799.0
2023-04-18 13:30:00,39.86,39.89,39.86,39.88,16045.0,39.4957,39.5254,39.4957,39.5155,16045.0
2023-04-18 13:40:00,39.88,39.9,39.88,39.9,6065.0,39.5155,39.5353,39.5155,39.5353,6065.0
2023-04-18 13:50:00,39.9,39.9,39.88,39.88,7415.0,39.5353,39.5353,39.5155,39.5155,7415.0
2023-04-18 14:00:00,39.88,39.88,39.86,39.86,5070.0,39.5155,39.5155,39.4957,39.4957,5070.0
2023-04-18 14:10:00,39.87,39.88,39.86,39.87,22586.0,39.5056,39.5155,39.4957,39.5056,22586.0
2023-04-18 14:20:00,39.87,39.89,39.87,39.89,4309.0,39.5056,39.5254,39.5056,39.5254,4309.0
2023-04-18 14:30:00,39.89,39.89,39.88,39.89,6094.0,39.5254,39.5254,39.5155,39.5254,6094.0
2023-04-18 14:40:00,39.88,39.89,39.84,39.86,24553.0,39.5155,39.5254,39.4759,39.4957,24553.0
2023-04-18 14:50:00,39.85,39.89,39.85,39.88,12686.0,39.4858,39.5254,39.4858,39.5155,12686.0
2023-04-18 15:00:00,39.89,39.91,39.88,39.9,14479.0,39.5254,39.5452,39.5155,39.5353,14479.0
2023-04-18 15:10:00,39.9,39.91,39.89,39.91,17861.0,39.5353,39.5452,39.5254,39.5452,17861.0
2023-04-18 15:20:00,39.9,39.91,39.89,39.89,19393.0,39.5353,39.5452,39.5254,39.5254,19393.0
2023-04-18 15:30:00,39.89,39.91,39.88,39.9,18127.0,39.5254,39.5452,39.5155,39.5353,18127.0
2023-04-18 15:40:00,39.91,39.92,39.9,39.91,25207.0,39.5452,39.5551,39.5353,39.5452,25207.0
2023-04-18 15:50:00,39.91,39.94,39.91,39.93,83595.0,39.5452,39.575,39.5452,39.5651,83595.0
2023-04-19 09:30:00,39.77,39.82,39.77,39.78,47154.0,39.4065,39.4561,39.4065,39.4164,47154.0
2023-04-19 09:40:00,39.77,39.78,39.74,39.76,54257.0,39.4065,39.4164,39.3768,39.3966,54257.0
2023-04-19 09:50:00,39.76,39.79,39.76,39.76,27398.0,39.3966,39.4263,39.3966,39.3966,27398.0
2023-04-19 10:00:00,39.76,39.83,39.75,39.83,40496.0,39.3966,39.466,39.3867,39.466,40496.0
2023-04-19 10:10:00,39.83,39.83,39.79,39.81,12930.0,39.466,39.466,39.4263,39.4461,12930.0
2023-04-19 10:20:00,39.8,39.8,39.76,39.8,14235.0,39.4362,39.4362,39.3966,39.4362,14235.0
2023-04-19 10:30:00,39.8,39.82,39.79,39.82,13072.0,39.4362,39.4561,39.4263,39.4561,13072.0
2023-04-19 10:40:00,39.82,39.83,39.78,39.8,28338.0,39.4561,39.466,39.4164,39.4362,28338.0
2023-04-19 10:50:00,39.8,39.8,39.78,39.8,14009.0,39.4362,39.4362,39.4164,39.4362,14009.0
2023-04-19 11:00:00,39.8,39.81,39.79,39.8,16204.0,39.4362,39.4461,39.4263,39.4362,16204.0
2023-04-19 11:10:00,39.8,39.81,39.79,39.8,12110.0,39.4362,39.4461,39.4263,39.4362,12110.0
2023-04-19 11:20:00,39.8,39.81,39.78,39.79,13281.0,39.4362,39.4461,39.4164,39.4263,13281.0
2023-04-19 11:30:00,39.79,39.82,39.78,39.81,17348.0,39.4263,39.4561,39.4164,39.4461,17348.0
2023-04-19 11:40:00,39.8,39.81,39.79,39.8,8240.0,39.4362,39.4461,39.4263,39.4362,8240.0
2023-04-19 11:50:00,39.8,39.8,39.79,39.8,9302.0,39.4362,39.4362,39.4263,39.4362,9302.0
2023-04-19 12:00:00,39.8,39.81,39.79,39.8,14620.0,39.4362,39.4461,39.4263,39.4362,14620.0
2023-04-19 12:10:00,39.8,39.82,39.8,39.81,11354.0,39.4362,39.4561,39.4362,39.4461,11354.0
2023-04-19 12:20:00,39.82,39.83,39.81,39.83,6177.0,39.4561,39.466,39.4461,39.466,6177.0
2023-04-19 12:30:00,39.83,39.84,39.82,39.84,11903.0,39.466,39.4759,39.4561,39.4759,11903.0
2023-04-19 12:40:00,39.84,39.84,39.83,39.84,13388.0,39.4759,39.4759,39.466,39.4759,13388.0
2023-04-19 12:50:00,39.83,39.84,39.83,39.83,3803.0,39.466,39.4759,39.466,39.466,3803.0
2023-04-19 13:00:00,39.84,39.85,39.83,39.84,5871.0,39.4759,39.4858,39.466,39.4759,5871.0
2023-04-19 13:10:00,39.84,39.85,39.81,39.82,27859.0,39.4759,39.4858,39.4461,39.4561,27859.0
2023-04-19 13:20:00,39.82,39.84,39.81,39.83,9090.0,39.4561,39.4759,39.4461,39.466,9090.0
2023-04-19 13:30:00,39.84,39.84,39.82,39.83,2977.0,39.4759,39.4759,39.4561,39.466,2977.0
2023-04-19 13:40:00,39.83,39.83,39.8,39.8,5002.0,39.466,39.466,39.4362,39.4362,5002.0
2023-04-19 13:50:00,39.81,39.84,39.81,39.83,30138.0,39.4461,39.4759,39.4461,39.466,30138.0
2023-04-19 14:00:00,39.83,39.85,39.81,39.83,130922.0,39.466,39.4858,39.4461,39.466,130922.0
2023-04-19 14:10:00,39.82,39.84,39.82,39.83,18272.0,39.4561,39.4759,39.4561,39.466,18272.0
2023-04-19 14:20:00,39.83,39.84,39.82,39.83,7940.0,39.466,39.4759,39.4561,39.466,7940.0
2023-04-19 14:30:00,39.83,39.83,39.8,39.82,8967.0,39.466,39.466,39.4362,39.4561,8967.0
2023-04-19 14:40:00,39.81,39.82,39.8,39.81,12494.0,39.4461,39.4561,39.4362,39.4461,12494.0
2023-04-19 14:50:00,39.81,39.82,39.8,39.82,23266.0,39.4461,39.4561,39.4362,39.4561,23266.0
2023-04-19 15:00:00,39.81,39.82,39.8,39.82,26961.0,39.4461,39.4561,39.4362,39.4561,26961.0
2023-04-19 15:10:00,39.82,39.83,39.81,39.82,56617.0,39.4561,39.466,39.4461,39.4561,56617.0
2023-04-19 15:20:00,39.81,39.82,39.81,39.82,30800.0,39.4461,39.4561,39.4461,39.4561,30800.0
2023-04-19 15:30:00,39.82,39.83,39.81,39.82,13797.0,39.4561,39.466,39.4461,39.4561,13797.0
2023-04-19 15:40:00,39.83,39.83,39.79,39.8,52162.0,39.466,39.466,39.4263,39.4362,52162.0
2023-04-19 15:50:00,39.8,39.82,39.79,39.81,235394.0,39.4362,39.4561,39.4263,39.4461,235394.0
2023-04-20 09:30:00,39.84,39.88,39.81,39.86,81264.0,39.4759,39.5155,39.4461,39.4957,81264.0
2023-04-20 09:40:00,39.86,39.92,39.85,39.92,68771.0,39.4957,39.5551,39.4858,39.5551,68771.0
2023-04-20 09:50:00,39.92,39.92,39.87,39.89,73045.0,39.5551,39.5551,39.5056,39.5254,73045.0
2023-04-20 10:00:00,39.88,39.93,39.88,39.93,51467.0,39.5155,39.5651,39.5155,39.5651,51467.0
2023-04-20 10:10:00,39.93,39.94,39.91,39.91,54659.0,39.5651,39.575,39.5452,39.5452,54659.0
2023-04-20 10:20:00,39.91,39.92,39.89,39.9,11358.0,39.5452,39.5551,39.5254,39.5353,11358.0
2023-04-20 10:30:00,39.9,39.92,39.89,39.9,22230.0,39.5353,39.5551,39.5254,39.5353,22230.0
2023-04-20 10:40:00,39.9,39.91,39.89,39.9,5260.0,39.5353,39.5452,39.5254,39.5353,5260.0
2023-04-20 10:50:00,39.9,39.9,39.88,39.9,18949.0,39.5353,39.5353,39.5155,39.5353,18949.0
2023-04-20 11:00:00,39.9,39.9,39.86,39.87,24402.0,39.5353,39.5353,39.4957,39.5056,24402.0
2023-04-20 11:10:00,39.87,39.88,39.85,39.86,35950.0,39.5056,39.5155,39.4858,39.4957,35950.0
2023-04-20 11:20:00,39.86,39.87,39.84,39.87,50246.0,39.4957,39.5056,39.4759,39.5056,50246.0
2023-04-20 11:30:00,39.87,39.88,39.86,39.87,15025.0,39.5056,39.5155,39.4957,39.5056,15025.0
2023-04-20 11:40:00,39.87,39.89,39.86,39.87,23290.0,39.5056,39.5254,39.4957,39.5056,23290.0
2023-04-20 11:50:00,39.87,39.88,39.86,39.86,22088.0,39.5056,39.5155,39.4957,39.4957,22088.0
2023-04-20 12:00:00,39.86,39.88,39.85,39.87,6787.0,39.4957,39.5155,39.4858,39.5056,6787.0
2023-04-20 12:10:00,39.87,39.87,39.86,39.87,9345.0,39.5056,39.5056,39.4957,39.5056,9345.0
2023-04-20 12:20:00,39.87,39.88,39.86,39.87,20063.0,39.5056,39.5155,39.4957,39.5056,20063.0
2023-04-20 12:30:00,39.87,39.89,39.86,39.87,10850.0,39.5056,39.5254,39.4957,39.5056,10850.0
2023-04-20 12:40:00,39.87,39.9,39.86,39.89,18378.0,39.5056,39.5353,39.4957,39.5254,18378.0
2023-04-20 12:50:00,39.89,39.9,39.88,39.9,20932.0,39.5254,39.5353,39.5155,39.5353,20932.0
2023-04-20 13:00:00,39.91,39.91,39.89,39.91,13454.0,39.5452,39.5452,39.5254,39.5452,13454.0
2023-04-20 13:10:00,39.91,39.92,39.9,39.91,16019.0,39.5452,39.5551,39.5353,39.5452,16019.0
2023-04-20 13:20:00,39.91,39.91,39.9,39.91,2900.0,39.5452,39.5452,39.5353,39.5452,2900.0
2023-04-20 13:30:00,39.91,39.93,39.9,39.91,21911.0,39.5452,39.5651,39.5353,39.5452,21911.0
2023-04-20 13:40:00,39.9,39.91,39.89,39.9,11420.0,39.5353,39.5452,39.5254,39.5353,11420.0
2023-04-20 13:50:00,39.9,39.92,39.89,39.9,14165.0,39.5353,39.5551,39.5254,39.5353,14165.0
2023-04-20 14:00:00,39.89,39.9,39.88,39.89,10853.0,39.5254,39.5353,39.5155,39.5254,10853.0
2023-04-20 14:10:00,39.89,39.89,39.86,39.86,12989.0,39.5254,39.5254,39.4957,39.4957,12989.0
2023-04-20 14:20:00,39.86,39.87,39.85,39.86,11432.0,39.4957,39.5056,39.4858,39.4957,11432.0
2023-04-20 14:30:00,39.86,39.86,39.81,39.82,14661.0,39.4957,39.4957,39.4461,39.4561,14661.0
2023-04-20 14:40:00,39.82,39.83,39.81,39.82,12263.0,39.4561,39.466,39.4461,39.4561,12263.0
2023-04-20 14:50:00,39.82,39.83,39.81,39.83,14594.0,39.4561,39.466,39.4461,39.466,14594.0
2023-04-20 15:00:00,39.83,39.84,39.81,39.82,12680.0,39.466,39.4759,39.4461,39.4561,12680.0
2023-04-20 15:10:00,39.82,39.82,39.79,39.8,19044.0,39.4561,39.4561,39.4263,39.4362,19044.0
2023-04-20 15:20:00,39.8,39.8,39.78,39.79,13760.0,39.4362,39.4362,39.4164,39.4263,13760.0
2023-04-20 15:30:00,39.79,39.81,39.78,39.81,22596.0,39.4263,39.4461,39.4164,39.4461,22596.0
2023-04-20 15:40:00,39.81,39.82,39.79,39.79,28979.0,39.4461,39.4561,39.4263,39.4263,28979.0
2023-04-20 15:50:00,39.79,39.85,39.79,39.84,127396.0,39.4263,39.4858,39.4263,39.4759,127396.0
2023-04-21 09:30:00,39.74,39.81,39.74,39.77,102296.0,39.3768,39.4461,39.3768,39.4065,102296.0
2023-04-21 09:40:00,39.77,39.77,39.72,39.74,56756.0,39.4065,39.4065,39.357,39.3768,56756.0
2023-04-21 09:50:00,39.75,39.75,39.67,39.69,72641.0,39.3867,39.3867,39.3074,39.3272,72641.0
2023-04-21 10:00:00,39.68,39.72,39.65,39.71,33764.0,39.3173,39.357,39.2876,39.3471,33764.0
2023-04-21 10:10:00,39.71,39.82,39.71,39.81,30581.0,39.3471,39.4561,39.3471,39.4461,30581.0
2023-04-21 10:20:00,39.82,39.86,39.81,39.83,32108.0,39.4561,39.4957,39.4461,39.466,32108.0
2023-04-21 10:30:00,39.82,39.83,39.79,39.79,4816.0,39.4561,39.466,39.4263,39.4263,4816.0
2023-04-21 10:40:00,39.79,39.8,39.77,39.78,23435.0,39.4263,39.4362,39.4065,39.4164,23435.0
2023-04-21 10:50:00,39.78,39.8,39.78,39.8,15925.0,39.4164,39.4362,39.4164,39.4362,15925.0
2023-04-21 11:00:00,39.79,39.83,39.79,39.81,11069.0,39.4263,39.466,39.4263,39.4461,11069.0
2023-04-21 11:10:00,39.8,39.82,39.8,39.82,9255.0,39.4362,39.4561,39.4362,39.4561,9255.0
2023-04-21 11:20:00,39.82,39.83,39.81,39.81,11352.0,39.4561,39.466,39.4461,39.4461,11352.0
2023-04-21 11:30:00,39.82,39.83,39.8,39.82,57703.0,39.4561,39.466,39.4362,39.4561,57703.0
2023-04-21 11:40:00,39.82,39.85,39.79,39.79,35932.0,39.4561,39.4858,39.4263,39.4263,35932.0
2023-04-21 11:50:00,39.79,39.83,39.79,39.81,16111.0,39.4263,39.466,39.4263,39.4461,16111.0
2023-04-21 12:00:00,39.81,39.83,39.8,39.82,56599.0,39.4461,39.466,39.4362,39.4561,56599.0
2023-04-21 12:10:00,39.82,39.83,39.81,39.82,6802.0,39.4561,39.466,39.4461,39.4561,6802.0
2023-04-21 12:20:00,39.82,39.82,39.79,39.8,12258.0,39.4561,39.4561,39.4263,39.4362,12258.0
2023-04-21 12:30:00,39.79,39.82,39.78,39.8,7427.0,39.4263,39.4561,39.4164,39.4362,7427.0
2023-04-21 12:40:00,39.8,39.82,39.8,39.82,5846.0,39.4362,39.4561,39.4362,39.4561,5846.0
2023-04-21 12:50:00,39.82,39.83,39.81,39.83,1865.0,39.4561,39.466,39.4461,39.466,1865.0
2023-04-21 13:00:00,39.82,39.83,39.8,39.83,11841.0,39.4561,39.466,39.4362,39.466,11841.0
2023-04-21 13:10:00,39.83,39.83,39.81,39.82,2594.0,39.466,39.466,39.4461,39.4561,2594.0
2023-04-21 13:20:00,39.81,39.82,39.8,39.8,1602.0,39.4461,39.4561,39.4362,39.4362,1602.0
2023-04-21 13:30:00,39.81,39.84,39.81,39.84,4266.0,39.4461,39.4759,39.4461,39.4759,4266.0
2023-04-21 13:40:00,39.84,39.85,39.84,39.85,4738.0,39.4759,39.4858,39.4759,39.4858,4738.0
2023-04-21 13:50:00,39.85,39.86,39.85,39.86,4890.0,39.4858,39.4957,39.4858,39.4957,4890.0
2023-04-21 14:00:00,39.86,39.88,39.86,39.87,10327.0,39.4957,39.5155,39.4957,39.5056,10327.0
2023-04-21 14:10:00,39.87,39.88,39.86,39.86,14737.0,39.5056,39.5155,39.4957,39.4957,14737.0
2023-04-21 14:20:00,39.85,39.87,39.85,39.86,12698.0,39.4858,39.5056,39.4858,39.4957,12698.0
2023-04-21 14:30:00,39.86,39.86,39.84,39.84,15529.0,39.4957,39.4957,39.4759,39.4759,15529.0
2023-04-21 14:40:00,39.84,39.85,39.84,39.84,26469.0,39.4759,39.4858,39.4759,39.4759,26469.0
2023-04-21 14:50:00,39.84,39.85,39.84,39.84,36774.0,39.4759,39.4858,39.4759,39.4759,36774.0
2023-04-21 15:00:00,39.84,39.85,39.82,39.83,26897.0,39.4759,39.4858,39.4561,39.466,26897.0
2023-04-21 15:10:00,39.83,39.84,39.82,39.83,9696.0,39.466,39.4759,39.4561,39.466,9696.0
2023-04-21 15:20:00,39.83,39.84,39.82,39.83,19829.0,39.466,39.4759,39.4561,39.466,19829.0
2023-04-21 15:30:00,39.83,39.85,39.83,39.84,33667.0,39.466,39.4858,39.466,39.4759,33667.0
2023-04-21 15:40:00,39.84,39.85,39.83,39.84,60323.0,39.4759,39.4858,39.466,39.4759,60323.0
2023-04-21 15:50:00,39.84,39.88,39.84,39.88,76160.0,39.4759,39.5155,39.4759,39.5155,76160.0
2023-04-24 09:30:00,40.13,40.15,40.08,40.14,103883.0,39.7632,39.783,39.7137,39.7731,103883.0
2023-04-24 09:40:00,40.14,40.16,40.13,40.15,18686.0,39.7731,39.793,39.7632,39.783,18686.0
2023-04-24 09:50:00,40.16,40.18,40.15,40.16,28628.0,39.793,39.8128,39.783,39.793,28628.0
2023-04-24 10:00:00,40.16,40.18,40.15,40.16,38455.0,39.793,39.8128,39.783,39.793,38455.0
2023-04-24 10:10:00,40.16,40.18,40.15,40.17,20209.0,39.793,39.8128,39.783,39.8029,20209.0
2023-04-24 10:20:00,40.17,40.18,40.15,40.17,17096.0,39.8029,39.8128,39.783,39.8029,17096.0
2023-04-24 10:30:00,40.17,40.18,40.12,40.13,22209.0,39.8029,39.8128,39.7533,39.7632,22209.0
2023-04-24 10:40:00,40.13,40.14,40.11,40.12,33889.0,39.7632,39.7731,39.7434,39.7533,33889.0
2023-04-24 10:50:00,40.12,40.13,40.1,40.11,8621.0,39.7533,39.7632,39.7335,39.7434,8621.0
2023-04-24 11:00:00,40.11,40.11,40.09,40.1,8668.0,39.7434,39.7434,39.7236,39.7335,8668.0
2023-04-24 11:10:00,40.11,40.11,40.09,40.1,10458.0,39.7434,39.7434,39.7236,39.7335,10458.0
2023-04-24 11:20:00,40.1,40.11,40.08,40.08,17200.0,39.7335,39.7434,39.7137,39.7137,17200.0
2023-04-24 11:30:00,40.08,40.11,40.08,40.1,13873.0,39.7137,39.7434,39.7137,39.7335,13873.0
2023-04-24 11:40:00,40.09,40.1,40.08,40.09,38057.0,39.7236,39.7335,39.7137,39.7236,38057.0
2023-04-24 11:50:00,40.09,40.1,40.08,40.09,15692.0,39.7236,39.7335,39.7137,39.7236,15692.0
2023-04-24 12:00:00,40.09,40.12,40.09,40.12,15954.0,39.7236,39.7533,39.7236,39.7533,15954.0
2023-04-24 12:10:00,40.12,40.12,40.1,40.12,16551.0,39.7533,39.7533,39.7335,39.7533,16551.0
2023-04-24 12:20:00,40.12,40.13,40.11,40.11,23827.0,39.7533,39.7632,39.7434,39.7434,23827.0
2023-04-24 12:30:00,40.12,40.13,40.11,40.12,4897.0,39.7533,39.7632,39.7434,39.7533,4897.0
2023-04-24 12:40:00,40.12,40.12,40.1,40.12,8228.0,39.7533,39.7533,39.7335,39.7533,8228.0
2023-04-24 12:50:00,40.12,40.13,40.11,40.12,2555.0,39.7533,39.7632,39.7434,39.7533,2555.0
2023-04-24 13:00:00,40.12,40.12,40.11,40.11,3256.0,39.7533,39.7533,39.7434,39.7434,3256.0
2023-04-24 13:10:00,40.12,40.12,40.1,40.11,55548.0,39.7533,39.7533,39.7335,39.7434,55548.0
2023-04-24 13:20:00,40.12,40.13,40.11,40.13,2508.0,39.7533,39.7632,39.7434,39.7632,2508.0
2023-04-24 13:30:00,40.13,40.14,40.12,40.13,16437.0,39.7632,39.7731,39.7533,39.7632,16437.0
2023-04-24 13:40:00,40.13,40.15,40.13,40.15,6123.0,39.7632,39.783,39.7632,39.783,6123.0
2023-04-24 13:50:00,40.15,40.15,40.14,40.15,1433.0,39.783,39.783,39.7731,39.783,1433.0
2023-04-24 14:00:00,40.15,40.15,40.13,40.14,9663.0,39.783,39.783,39.7632,39.7731,9663.0
2023-04-24 14:10:00,40.14,40.15,40.13,40.14,7900.0,39.7731,39.783,39.7632,39.7731,7900.0
2023-04-24 14:20:00,40.14,40.15,40.13,40.14,11458.0,39.7731,39.783,39.7632,39.7731,11458.0
2023-04-24 14:30:00,40.14,40.14,40.13,40.14,9530.0,39.7731,39.7731,39.7632,39.7731,9530.0
2023-04-24 14:40:00,40.14,40.15,40.12,40.14,11615.0,39.7731,39.783,39.7533,39.7731,11615.0
2023-04-24 14:50:00,40.15,40.16,40.15,40.16,4400.0,39.783,39.793,39.783,39.793,4400.0
2023-04-24 15:00:00,40.16,40.17,40.16,40.17,6086.0,39.793,39.8029,39.793,39.8029,6086.0
2023-04-24 15:10:00,40.17,40.18,40.16,40.16,19873.0,39.8029,39.8128,39.793,39.793,19873.0
2023-04-24 15:20:00,40.16,40.18,40.16,40.18,67530.0,39.793,39.8128,39.793,39.8128,67530.0
2023-04-24 15:30:00,40.18,40.19,40.17,40.19,12469.0,39.8128,39.8227,39.8029,39.8227,12469.0
2023-04-24 15:40:00,40.19,40.2,40.18,40.2,18704.0,39.8227,39.8326,39.8128,39.8326,18704.0
2023-04-24 15:50:00,40.19,40.2,40.18,40.18,112344.0,39.8227,39.8326,39.8128,39.8128,112344.0
2023-04-25 09:30:00,40.25,40.25,40.21,40.22,13661.0,39.8821,39.8821,39.8425,39.8524,13661.0
2023-04-25 09:40:00,40.21,40.22,40.17,40.19,25792.0,39.8425,39.8524,39.8029,39.8227,25792.0
2023-04-25 09:50:00,40.18,40.19,40.16,40.17,12086.0,39.8128,39.8227,39.793,39.8029,12086.0
2023-04-25 10:00:00,40.18,40.2,40.17,40.18,29582.0,39.8128,39.8326,39.8029,39.8128,29582.0
2023-04-25 10:10:00,40.17,40.17,40.13,40.14,27426.0,39.8029,39.8029,39.7632,39.7731,27426.0
2023-04-25 10:20:00,40.15,40.16,40.13,40.14,19818.0,39.783,39.793,39.7632,39.7731,19818.0
2023-04-25 10:30:00,40.14,40.15,40.11,40.13,9085.0,39.7731,39.783,39.7434,39.7632,9085.0
2023-04-25 10:40:00,40.13,40.14,40.11,40.13,9053.0,39.7632,39.7731,39.7434,39.7632,9053.0
2023-04-25 10:50:00,40.14,40.15,40.13,40.14,5644.0,39.7731,39.783,39.7632,39.7731,5644.0
2023-04-25 11:00:00,40.14,40.17,40.13,40.17,18980.0,39.7731,39.8029,39.7632,39.8029,18980.0
2023-04-25 11:10:00,40.18,40.2,40.17,40.19,18808.0,39.8128,39.8326,39.8029,39.8227,18808.0
2023-04-25 11:20:00,40.19,40.19,40.15,40.15,53422.0,39.8227,39.8227,39.783,39.783,53422.0
2023-04-25 11:30:00,40.14,40.15,40.14,40.15,33577.0,39.7731,39.783,39.7731,39.783,33577.0
2023-04-25 11:40:00,40.15,40.15,40.13,40.14,13390.0,39.783,39.783,39.7632,39.7731,13390.0
2023-04-25 11:50:00,40.15,40.15,40.12,40.13,8913.0,39.783,39.783,39.7533,39.7632,8913.0
2023-04-25 12:00:00,40.12,40.14,40.12,40.13,7422.0,39.7533,39.7731,39.7533,39.7632,7422.0
2023-04-25 12:10:00,40.12,40.14,40.11,40.13,5387.0,39.7533,39.7731,39.7434,39.7632,5387.0
2023-04-25 12:20:00,40.12,40.14,40.11,40.11,9008.0,39.7533,39.7731,39.7434,39.7434,9008.0
2023-04-25 12:30:00,40.11,40.11,40.09,40.11,14413.0,39.7434,39.7434,39.7236,39.7434,14413.0
2023-04-25 12:40:00,40.11,40.13,40.1,40.11,9417.0,39.7434,39.7632,39.7335,39.7434,9417.0
2023-04-25 12:50:00,40.1,40.12,40.09,40.1,14021.0,39.7335,39.7533,39.7236,39.7335,14021.0
2023-04-25 13:00:00,40.1,40.11,40.09,40.1,10291.0,39.7335,39.7434,39.7236,39.7335,10291.0
2023-04-25 13:10:00,40.1,40.11,40.04,40.06,69919.0,39.7335,39.7434,39.674,39.6939,69919.0
2023-04-25 13:20:00,40.07,40.07,40.04,40.07,7810.0,39.7038,39.7038,39.674,39.7038,7810.0
2023-04-25 13:30:00,40.06,40.08,40.05,40.07,10494.0,39.6939,39.7137,39.684,39.7038,10494.0
2023-04-25 13:40:00,40.06,40.08,40.05,40.05,5637.0,39.6939,39.7137,39.684,39.684,5637.0
2023-04-25 13:50:00,40.06,40.08,40.05,40.07,14377.0,39.6939,39.7137,39.684,39.7038,14377.0
2023-04-25 14:00:00,40.07,40.07,40.04,40.05,25569.0,39.7038,39.7038,39.674,39.684,25569.0
2023-04-25 14:10:00,40.05,40.06,40.04,40.04,35669.0,39.684,39.6939,39.674,39.674,35669.0
2023-04-25 14:20:00,40.04,40.07,40.04,40.07,6569.0,39.674,39.7038,39.674,39.7038,6569.0
2023-04-25 14:30:00,40.06,40.07,40.05,40.07,13281.0,39.6939,39.7038,39.684,39.7038,13281.0
2023-04-25 14:40:00,40.07,40.07,40.03,40.05,22349.0,39.7038,39.7038,39.6641,39.684,22349.0
2023-04-25 14:50:00,40.05,40.06,40.04,40.05,4100.0,39.684,39.6939,39.674,39.684,4100.0
2023-04-25 15:00:00,40.05,40.06,40.0,40.05,260871.0,39.684,39.6939,39.6344,39.684,260871.0
2023-04-25 15:10:00,40.05,40.06,40.04,40.05,76423.0,39.684,39.6939,39.674,39.684,76423.0
2023-04-25 15:20:00,40.05,40.07,40.04,40.04,61874.0,39.684,39.7038,39.674,39.674,61874.0
2023-04-25 15:30:00,40.05,40.05,40.03,40.04,55802.0,39.684,39.684,39.6641,39.674,55802.0
2023-04-25 15:40:00,40.04,40.04,40.02,40.02,124979.0,39.674,39.674,39.6542,39.6542,124979.0
2023-04-25 15:50:00,40.02,40.04,40.01,40.03,316025.0,39.6542,39.674,39.6443,39.6641,316025.0
2023-04-26 09:30:00,40.4,40.45,40.36,40.43,87129.0,40.0308,40.0803,39.9911,40.0605,87129.0
2023-04-26 09:40:00,40.43,40.44,40.4,40.41,33872.0,40.0605,40.0704,40.0308,40.0407,33872.0
2023-04-26 09:50:00,40.41,40.44,40.39,40.41,30077.0,40.0407,40.0704,40.0208,40.0407,30077.0
2023-04-26 10:00:00,40.41,40.41,40.37,40.38,30693.0,40.0407,40.0407,40.001,40.0109,30693.0
2023-04-26 10:10:00,40.39,40.39,40.34,40.34,39754.0,40.0208,40.0208,39.9713,39.9713,39754.0
2023-04-26 10:20:00,40.34,40.34,40.31,40.32,21857.0,39.9713,39.9713,39.9416,39.9515,21857.0
2023-04-26 10:30:00,40.32,40.35,40.32,40.34,28537.0,39.9515,39.9812,39.9515,39.9713,28537.0
2023-04-26 10:40:00,40.33,40.34,40.32,40.33,11200.0,39.9614,39.9713,39.9515,39.9614,11200.0
2023-04-26 10:50:00,40.33,40.34,40.31,40.32,26838.0,39.9614,39.9713,39.9416,39.9515,26838.0
2023-04-26 11:00:00,40.31,40.35,40.31,40.34,31019.0,39.9416,39.9812,39.9416,39.9713,31019.0
2023-04-26 11:10:00,40.34,40.35,40.33,40.34,9755.0,39.9713,39.9812,39.9614,39.9713,9755.0
2023-04-26 11:20:00,40.33,40.35,40.33,40.34,26446.0,39.9614,39.9812,39.9614,39.9713,26446.0
2023-04-26 11:30:00,40.34,40.39,40.34,40.36,31239.0,39.9713,40.0208,39.9713,39.9911,31239.0
2023-04-26 11:40:00,40.36,40.38,40.35,40.38,15390.0,39.9911,40.0109,39.9812,40.0109,15390.0
2023-04-26 11:50:00,40.38,40.38,40.35,40.36,18992.0,40.0109,40.0109,39.9812,39.9911,18992.0
2023-04-26 12:00:00,40.36,40.39,40.36,40.39,16629.0,39.9911,40.0208,39.9911,40.0208,16629.0
2023-04-26 12:10:00,40.39,40.4,40.36,40.37,23975.0,40.0208,40.0308,39.9911,40.001,23975.0
2023-04-26 12:20:00,40.37,40.37,40.35,40.37,30288.0,40.001,40.001,39.9812,40.001,30288.0
2023-04-26 12:30:00,40.37,40.37,40.35,40.36,9072.0,40.001,40.001,39.9812,39.9911,9072.0
2023-04-26 12:40:00,40.36,40.36,40.35,40.36,7617.0,39.9911,39.9911,39.9812,39.9911,7617.0
2023-04-26 12:50:00,40.36,40.36,40.35,40.36,10312.0,39.9911,39.9911,39.9812,39.9911,10312.0
2023-04-26 13:00:00,40.36,40.37,40.35,40.36,34171.0,39.9911,40.001,39.9812,39.9911,34171.0
2023-04-26 13:10:00,40.36,40.36,40.33,40.34,11850.0,39.9911,39.9911,39.9614,39.9713,11850.0
2023-04-26 13:20:00,40.34,40.34,40.32,40.33,16656.0,39.9713,39.9713,39.9515,39.9614,16656.0
2023-04-26 13:30:00,40.33,40.34,40.32,40.34,8015.0,39.9614,39.9713,39.9515,39.9713,8015.0
2023-04-26 13:40:00,40.34,40.34,40.31,40.32,25846.0,39.9713,39.9713,39.9416,39.9515,25846.0
2023-04-26 13:50:00,40.31,40.32,40.29,40.3,16556.0,39.9416,39.9515,39.9218,39.9317,16556.0
2023-04-26 14:00:00,40.3,40.3,40.27,40.27,18520.0,39.9317,39.9317,39.9019,39.9019,18520.0
2023-04-26 14:10:00,40.27,40.28,40.26,40.28,11081.0,39.9019,39.9119,39.892,39.9119,11081.0
2023-04-26 14:20:00,40.27,40.31,40.27,40.3,11590.0,39.9019,39.9416,39.9019,39.9317,11590.0
2023-04-26 14:30:00,40.3,40.3,40.27,40.27,11041.0,39.9317,39.9317,39.9019,39.9019,11041.0
2023-04-26 14:40:00,40.27,40.28,40.26,40.27,10401.0,39.9019,39.9119,39.892,39.9019,10401.0
2023-04-26 14:50:00,40.27,40.28,40.24,40.27,148976.0,39.9019,39.9119,39.8722,39.9019,148976.0
2023-04-26 15:00:00,40.27,40.28,40.25,40.27,9819.0,39.9019,39.9119,39.8821,39.9019,9819.0
2023-04-26 15:10:00,40.27,40.28,40.26,40.27,18045.0,39.9019,39.9119,39.892,39.9019,18045.0
2023-04-26 15:20:00,40.27,40.27,40.26,40.26,9436.0,39.9019,39.9019,39.892,39.892,9436.0
2023-04-26 15:30:00,40.27,40.27,40.26,40.26,19200.0,39.9019,39.9019,39.892,39.892,19200.0
2023-04-26 15:40:00,40.27,40.27,40.25,40.26,14475.0,39.9019,39.9019,39.8821,39.892,14475.0
2023-04-26 15:50:00,40.25,40.29,40.24,40.27,160282.0,39.8821,39.9218,39.8722,39.9019,160282.0
2023-04-27 09:30:00,40.67,40.67,40.59,40.6,75530.0,40.2983,40.2983,40.219,40.2289,75530.0
2023-04-27 09:40:00,40.6,40.61,40.57,40.59,48931.0,40.2289,40.2388,40.1992,40.219,48931.0
2023-04-27 09:50:00,40.6,40.64,40.6,40.63,23316.0,40.2289,40.2686,40.2289,40.2587,23316.0
2023-04-27 10:00:00,40.63,40.65,40.62,40.65,21530.0,40.2587,40.2785,40.2487,40.2785,21530.0
2023-04-27 10:10:00,40.65,40.7,40.65,40.67,11786.0,40.2785,40.328,40.2785,40.2983,11786.0
2023-04-27 10:20:00,40.67,40.67,40.63,40.64,33647.0,40.2983,40.2983,40.2587,40.2686,33647.0
2023-04-27 10:30:00,40.64,40.66,40.64,40.66,39774.0,40.2686,40.2884,40.2686,40.2884,39774.0
2023-04-27 10:40:00,40.66,40.66,40.63,40.66,21657.0,40.2884,40.2884,40.2587,40.2884,21657.0
2023-04-27 10:50:00,40.65,40.66,40.62,40.63,11439.0,40.2785,40.2884,40.2487,40.2587,11439.0
2023-04-27 11:00:00,40.63,40.64,40.62,40.63,18335.0,40.2587,40.2686,40.2487,40.2587,18335.0
2023-04-27 11:10:00,40.63,40.64,40.62,40.64,9678.0,40.2587,40.2686,40.2487,40.2686,9678.0
2023-04-27 11:20:00,40.63,40.68,40.63,40.68,13946.0,40.2587,40.3082,40.2587,40.3082,13946.0
2023-04-27 11:30:00,40.68,40.69,40.66,40.66,80561.0,40.3082,40.3181,40.2884,40.2884,80561.0
2023-04-27 11:40:00,40.66,40.68,40.66,40.67,12145.0,40.2884,40.3082,40.2884,40.2983,12145.0
2023-04-27 11:50:00,40.68,40.68,40.66,40.66,7273.0,40.3082,40.3082,40.2884,40.2884,7273.0
2023-04-27 12:00:00,40.67,40.69,40.66,40.69,11742.0,40.2983,40.3181,40.2884,40.3181,11742.0
2023-04-27 12:10:00,40.69,40.7,40.68,40.7,4860.0,40.3181,40.328,40.3082,40.328,4860.0
2023-04-27 12:20:00,40.7,40.7,40.69,40.69,7422.0,40.328,40.328,40.3181,40.3181,7422.0
2023-04-27 12:30:00,40.69,40.7,40.68,40.68,33703.0,40.3181,40.328,40.3082,40.3082,33703.0
2023-04-27 12:40:00,40.69,40.69,40.68,40.69,3572.0,40.3181,40.3181,40.3082,40.3181,3572.0
2023-04-27 12:50:00,40.69,40.69,40.67,40.68,9269.0,40.3181,40.3181,40.2983,40.3082,9269.0
2023-04-27 13:00:00,40.68,40.69,40.67,40.68,9342.0,40.3082,40.3181,40.2983,40.3082,9342.0
2023-04-27 13:10:00,40.68,40.69,40.67,40.67,14816.0,40.3082,40.3181,40.2983,40.2983,14816.0
2023-04-27 13:20:00,40.68,40.69,40.67,40.68,23428.0,40.3082,40.3181,40.2983,40.3082,23428.0
2023-04-27 13:30:00,40.69,40.71,40.68,40.71,16564.0,40.3181,40.3379,40.3082,40.3379,16564.0
2023-04-27 13:40:00,40.71,40.74,40.7,40.73,20207.0,40.3379,40.3676,40.328,40.3577,20207.0
2023-04-27 13:50:00,40.73,40.74,40.72,40.72,5347.0,40.3577,40.3676,40.3478,40.3478,5347.0
2023-04-27 14:00:00,40.73,40.73,40.72,40.72,5594.0,40.3577,40.3577,40.3478,40.3478,5594.0
2023-04-27 14:10:00,40.73,40.73,40.72,40.72,6747.0,40.3577,40.3577,40.3478,40.3478,6747.0
2023-04-27 14:20:00,40.73,40.74,40.72,40.74,18063.0,40.3577,40.3676,40.3478,40.3676,18063.0
2023-04-27 14:30:00,40.73,40.74,40.72,40.73,13483.0,40.3577,40.3676,40.3478,40.3577,13483.0
2023-04-27 14:40:00,40.73,40.74,40.73,40.74,10119.0,40.3577,40.3676,40.3577,40.3676,10119.0
2023-04-27 14:50:00,40.74,40.75,40.74,40.75,17521.0,40.3676,40.3776,40.3676,40.3776,17521.0
2023-04-27 15:00:00,40.75,40.76,40.74,40.76,10618.0,40.3776,40.3875,40.3676,40.3875,10618.0
2023-04-27 15:10:00,40.76,40.76,40.74,40.76,17726.0,40.3875,40.3875,40.3676,40.3875,17726.0
2023-04-27 15:20:00,40.75,40.77,40.74,40.74,23708.0,40.3776,40.3974,40.3676,40.3676,23708.0
2023-04-27 15:30:00,40.74,40.75,40.74,40.74,110198.0,40.3676,40.3776,40.3676,40.3676,110198.0
2023-04-27 15:40:00,40.74,40.75,40.73,40.75,62781.0,40.3676,40.3776,40.3577,40.3776,62781.0
2023-04-27 15:50:00,40.75,40.75,40.73,40.74,182963.0,40.3776,40.3776,40.3577,40.3676,182963.0
2023-04-28 09:30:00,40.98,41.04,40.98,41.02,79751.0,40.6055,40.6649,40.6055,40.6451,79751.0
2023-04-28 09:40:00,41.01,41.03,40.99,41.02,282621.0,40.6352,40.655,40.6154,40.6451,282621.0
2023-04-28 09:50:00,41.02,41.04,41.01,41.02,33839.0,40.6451,40.6649,40.6352,40.6451,33839.0
2023-04-28 10:00:00,41.03,41.06,41.02,41.06,30779.0,40.655,40.6847,40.6451,40.6847,30779.0
2023-04-28 10:10:00,41.06,41.08,41.05,41.06,47170.0,40.6847,40.7045,40.6748,40.6847,47170.0
2023-04-28 10:20:00,41.06,41.08,41.05,41.07,31891.0,40.6847,40.7045,40.6748,40.6946,31891.0
2023-04-28 10:30:00,41.08,41.08,41.04,41.07,31324.0,40.7045,40.7045,40.6649,40.6946,31324.0
2023-04-28 10:40:00,41.07,41.1,41.05,41.1,11344.0,40.6946,40.7244,40.6748,40.7244,11344.0
2023-04-28 10:50:00,41.09,41.1,41.06,41.07,22081.0,40.7145,40.7244,40.6847,40.6946,22081.0
2023-04-28 11:00:00,41.08,41.08,41.04,41.07,15622.0,40.7045,40.7045,40.6649,40.6946,15622.0
2023-04-28 11:10:00,41.07,41.09,41.06,41.09,21077.0,40.6946,40.7145,40.6847,40.7145,21077.0
2023-04-28 11:20:00,41.09,41.09,41.07,41.09,24123.0,40.7145,40.7145,40.6946,40.7145,24123.0
2023-04-28 11:30:00,41.09,41.11,41.08,41.09,29488.0,40.7145,40.7343,40.7045,40.7145,29488.0
2023-04-28 11:40:00,41.09,41.11,41.08,41.11,14292.0,40.7145,40.7343,40.7045,40.7343,14292.0
2023-04-28 11:50:00,41.11,41.12,41.1,41.12,10000.0,40.7343,40.7442,40.7244,40.7442,10000.0
2023-04-28 12:00:00,41.12,41.13,41.1,41.12,11068.0,40.7442,40.7541,40.7244,40.7442,11068.0
2023-04-28 12:10:00,41.11,41.12,41.09,41.09,7588.0,40.7343,40.7442,40.7145,40.7145,7588.0
2023-04-28 12:20:00,41.09,41.09,41.07,41.09,35894.0,40.7145,40.7145,40.6946,40.7145,35894.0
2023-04-28 12:30:00,41.09,41.11,41.08,41.09,16795.0,40.7145,40.7343,40.7045,40.7145,16795.0
2023-04-28 12:40:00,41.09,41.11,41.09,41.11,36843.0,40.7145,40.7343,40.7145,40.7343,36843.0
2023-04-28 12:50:00,41.11,41.12,41.1,41.12,18766.0,40.7343,40.7442,40.7244,40.7442,18766.0
2023-04-28 13:00:00,41.12,41.12,41.09,41.09,21455.0,40.7442,40.7442,40.7145,40.7145,21455.0
2023-04-28 13:10:00,41.09,41.11,41.09,41.11,165758.0,40.7145,40.7343,40.7145,40.7343,165758.0
2023-04-28 13:20:00,41.11,41.11,41.1,41.11,25182.0,40.7343,40.7343,40.7244,40.7343,25182.0
2023-04-28 13:30:00,41.11,41.12,41.09,41.11,33741.0,40.7343,40.7442,40.7145,40.7343,33741.0
2023-04-28 13:40:00,41.11,41.11,41.09,41.09,27740.0,40.7343,40.7343,40.7145,40.7145,27740.0
2023-04-28 13:50:00,41.09,41.1,41.07,41.08,34400.0,40.7145,40.7244,40.6946,40.7045,34400.0
2023-04-28 14:00:00,41.08,41.11,41.07,41.1,31350.0,40.7045,40.7343,40.6946,40.7244,31350.0
2023-04-28 14:10:00,41.09,41.1,41.08,41.09,32159.0,40.7145,40.7244,40.7045,40.7145,32159.0
2023-04-28 14:20:00,41.09,41.1,41.07,41.07,24268.0,40.7145,40.7244,40.6946,40.6946,24268.0
2023-04-28 14:30:00,41.07,41.08,41.06,41.07,64265.0,40.6946,40.7045,40.6847,40.6946,64265.0
2023-04-28 14:40:00,41.07,41.08,41.05,41.06,25112.0,40.6946,40.7045,40.6748,40.6847,25112.0
2023-04-28 14:50:00,41.06,41.09,41.06,41.09,12877.0,40.6847,40.7145,40.6847,40.7145,12877.0
2023-04-28 15:00:00,41.08,41.1,41.08,41.08,12147.0,40.7045,40.7244,40.7045,40.7045,12147.0
2023-04-28 15:10:00,41.09,41.1,41.08,41.1,8548.0,40.7145,40.7244,40.7045,40.7244,8548.0
2023-04-28 15:20:00,41.09,41.1,41.07,41.08,25991.0,40.7145,40.7244,40.6946,40.7045,25991.0
2023-04-28 15:30:00,41.08,41.08,41.07,41.07,32144.0,40.7045,40.7045,40.6946,40.6946,32144.0
2023-04-28 15:40:00,41.07,41.08,41.06,41.08,25013.0,40.6946,40.7045,40.6847,40.7045,25013.0
2023-04-28 15:50:00,41.07,41.12,41.07,41.12,147699.0,40.6946,40.7442,40.6946,40.7442,147699.0
2023-05-01 09:30:00,41.19,41.25,41.12,41.25,49464.0,40.8135,40.873,40.7442,40.873,49464.0
2023-05-01 09:40:00,41.26,41.29,41.24,41.26,47287.0,40.8829,40.9126,40.8631,40.8829,47287.0
2023-05-01 09:50:00,41.27,41.27,41.23,41.24,20520.0,40.8928,40.8928,40.8532,40.8631,20520.0
2023-05-01 10:00:00,41.23,41.23,41.17,41.19,66560.0,40.8532,40.8532,40.7937,40.8135,66560.0
2023-05-01 10:10:00,41.19,41.21,41.17,41.19,23954.0,40.8135,40.8334,40.7937,40.8135,23954.0
2023-05-01 10:20:00,41.18,41.19,41.15,41.18,28130.0,40.8036,40.8135,40.7739,40.8036,28130.0
2023-05-01 10:30:00,41.18,41.22,41.17,41.21,17606.0,40.8036,40.8433,40.7937,40.8334,17606.0
2023-05-01 10:40:00,41.2,41.22,41.19,41.22,52974.0,40.8234,40.8433,40.8135,40.8433,52974.0
2023-05-01 10:50:00,41.22,41.23,41.2,41.2,30791.0,40.8433,40.8532,40.8234,40.8234,30791.0
2023-05-01 11:00:00,41.21,41.22,41.17,41.17,22827.0,40.8334,40.8433,40.7937,40.7937,22827.0
2023-05-01 11:10:00,41.17,41.17,41.16,41.17,24152.0,40.7937,40.7937,40.7838,40.7937,24152.0
2023-05-01 11:20:00,41.17,41.18,41.15,41.16,22935.0,40.7937,40.8036,40.7739,40.7838,22935.0
2023-05-01 11:30:00,41.16,41.18,41.16,41.18,8117.0,40.7838,40.8036,40.7838,40.8036,8117.0
2023-05-01 11:40:00,41.18,41.18,41.16,41.18,15527.0,40.8036,40.8036,40.7838,40.8036,15527.0
2023-05-01 11:50:00,41.17,41.18,41.16,41.16,12196.0,40.7937,40.8036,40.7838,40.7838,12196.0
2023-05-01 12:00:00,41.17,41.18,41.16,41.18,2989.0,40.7937,40.8036,40.7838,40.8036,2989.0
2023-05-01 12:10:00,41.18,41.19,41.18,41.19,5307.0,40.8036,40.8135,40.8036,40.8135,5307.0
2023-05-01 12:20:00,41.18,41.2,41.18,41.2,11990.0,40.8036,40.8234,40.8036,40.8234,11990.0
2023-05-01 12:30:00,41.2,41.23,41.2,41.23,9877.0,40.8234,40.8532,40.8234,40.8532,9877.0
2023-05-01 12:40:00,41.23,41.23,41.19,41.2,9072.0,40.8532,40.8532,40.8135,40.8234,9072.0
2023-05-01 12:50:00,41.19,41.21,41.19,41.21,1910.0,40.8135,40.8334,40.8135,40.8334,1910.0
2023-05-01 13:00:00,41.21,41.21,41.19,41.2,5016.0,40.8334,40.8334,40.8135,40.8234,5016.0
2023-05-01 13:10:00,41.19,41.2,41.17,41.18,8900.0,40.8135,40.8234,40.7937,40.8036,8900.0
2023-05-01 13:20:00,41.18,41.19,41.17,41.18,23945.0,40.8036,40.8135,40.7937,40.8036,23945.0
2023-05-01 13:30:00,41.18,41.19,41.16,41.18,68453.0,40.8036,40.8135,40.7838,40.8036,68453.0
2023-05-01 13:40:00,41.18,41.19,41.17,41.18,32589.0,40.8036,40.8135,40.7937,40.8036,32589.0
2023-05-01 13:50:00,41.18,41.19,41.18,41.19,16080.0,40.8036,40.8135,40.8036,40.8135,16080.0
2023-05-01 14:00:00,41.19,41.19,41.17,41.18,24668.0,40.8135,40.8135,40.7937,40.8036,24668.0
2023-05-01 14:10:00,41.18,41.19,41.16,41.17,15909.0,40.8036,40.8135,40.7838,40.7937,15909.0
2023-05-01 14:20:00,41.18,41.18,41.16,41.16,60165.0,40.8036,40.8036,40.7838,40.7838,60165.0
2023-05-01 14:30:00,41.16,41.17,41.14,41.16,34750.0,40.7838,40.7937,40.764,40.7838,34750.0
2023-05-01 14:40:00,41.16,41.17,41.14,41.15,12699.0,40.7838,40.7937,40.764,40.7739,12699.0
2023-05-01 14:50:00,41.15,41.15,41.13,41.15,40905.0,40.7739,40.7739,40.7541,40.7739,40905.0
2023-05-01 15:00:00,41.15,41.15,41.12,41.13,30763.0,40.7739,40.7739,40.7442,40.7541,30763.0
2023-05-01 15:10:00,41.13,41.13,41.12,41.13,27015.0,40.7541,40.7541,40.7442,40.7541,27015.0
2023-05-01 15:20:00,41.13,41.14,41.12,41.13,61520.0,40.7541,40.764,40.7442,40.7541,61520.0
2023-05-01 15:30:00,41.14,41.14,41.11,41.11,48971.0,40.764,40.764,40.7343,40.7343,48971.0
2023-05-01 15:40:00,41.11,41.14,41.11,41.14,33480.0,40.7343,40.764,40.7343,40.764,33480.0
2023-05-01 15:50:00,41.14,41.15,41.12,41.12,239167.0,40.764,40.7739,40.7442,40.7442,239167.0
2023-05-02 09:30:00,41.15,41.15,41.06,41.08,154167.0,40.7739,40.7739,40.6847,40.7045,154167.0
2023-05-02 09:40:00,41.09,41.14,41.07,41.09,249816.0,40.7145,40.764,40.6946,40.7145,249816.0
2023-05-02 09:50:00,41.09,41.09,41.07,41.07,36693.0,40.7145,40.7145,40.6946,40.6946,36693.0
2023-05-02 10:00:00,41.07,41.11,41.06,41.06,45541.0,40.6946,40.7343,40.6847,40.6847,45541.0
2023-05-02 10:10:00,41.07,41.07,41.02,41.03,38922.0,40.6946,40.6946,40.6451,40.655,38922.0
2023-05-02 10:20:00,41.03,41.03,40.97,40.98,59306.0,40.655,40.655,40.5955,40.6055,59306.0
2023-05-02 10:30:00,40.98,40.99,40.96,40.97,52680.0,40.6055,40.6154,40.5856,40.5955,52680.0
2023-05-02 10:40:00,40.98,41.01,40.97,40.99,44377.0,40.6055,40.6352,40.5955,40.6154,44377.0
2023-05-02 10:50:00,40.99,41.0,40.96,40.98,32993.0,40.6154,40.6253,40.5856,40.6055,32993.0
2023-05-02 11:00:00,40.98,40.99,40.96,40.97,38033.0,40.6055,40.6154,40.5856,40.5955,38033.0
2023-05-02 11:10:00,40.98,40.98,40.94,40.94,15827.0,40.6055,40.6055,40.5658,40.5658,15827.0
2023-05-02 11:20:00,40.95,40.96,40.93,40.95,21589.0,40.5757,40.5856,40.5559,40.5757,21589.0
2023-05-02 11:30:00,40.95,40.96,40.93,40.95,26200.0,40.5757,40.5856,40.5559,40.5757,26200.0
2023-05-02 11:40:00,40.95,40.98,40.94,40.96,15754.0,40.5757,40.6055,40.5658,40.5856,15754.0
2023-05-02 11:50:00,40.97,40.97,40.93,40.96,37326.0,40.5955,40.5955,40.5559,40.5856,37326.0
2023-05-02 12:00:00,40.96,40.96,40.94,40.95,15389.0,40.5856,40.5856,40.5658,40.5757,15389.0
2023-05-02 12:10:00,40.96,40.96,40.92,40.94,27096.0,40.5856,40.5856,40.546,40.5658,27096.0
2023-05-02 12:20:00,40.94,40.95,40.92,40.95,9243.0,40.5658,40.5757,40.546,40.5757,9243.0
2023-05-02 12:30:00,40.95,40.96,40.94,40.96,26370.0,40.5757,40.5856,40.5658,40.5856,26370.0
2023-05-02 12:40:00,40.95,40.96,40.95,40.96,11660.0,40.5757,40.5856,40.5757,40.5856,11660.0
2023-05-02 12:50:00,40.96,40.97,40.95,40.96,17015.0,40.5856,40.5955,40.5757,40.5856,17015.0
2023-05-02 13:00:00,40.96,40.96,40.95,40.96,15790.0,40.5856,40.5856,40.5757,40.5856,15790.0
2023-05-02 13:10:00,40.96,40.96,40.95,40.96,10753.0,40.5856,40.5856,40.5757,40.5856,10753.0
2023-05-02 13:20:00,40.95,40.98,40.95,40.98,22950.0,40.5757,40.6055,40.5757,40.6055,22950.0
2023-05-02 13:30:00,40.98,41.0,40.97,41.0,34012.0,40.6055,40.6253,40.5955,40.6253,34012.0
2023-05-02 13:40:00,41.0,41.02,40.99,41.02,23488.0,40.6253,40.6451,40.6154,40.6451,23488.0
2023-05-02 13:50:00,41.02,41.03,41.01,41.02,36857.0,40.6451,40.655,40.6352,40.6451,36857.0
2023-05-02 14:00:00,41.02,41.02,41.0,41.02,53142.0,40.6451,40.6451,40.6253,40.6451,53142.0
2023-05-02 14:10:00,41.02,41.02,41.0,41.02,63729.0,40.6451,40.6451,40.6253,40.6451,63729.0
2023-05-02 14:20:00,41.02,41.02,41.0,41.02,48175.0,40.6451,40.6451,40.6253,40.6451,48175.0
2023-05-02 14:30:00,41.02,41.02,41.0,41.02,30190.0,40.6451,40.6451,40.6253,40.6451,30190.0
2023-05-02 14:40:00,41.02,41.03,41.0,41.02,36536.0,40.6451,40.655,40.6253,40.6451,36536.0
2023-05-02 14:50:00,41.02,41.06,41.02,41.05,651077.0,40.6451,40.6847,40.6451,40.6748,651077.0
2023-05-02 15:00:00,41.04,41.05,41.02,41.04,53222.0,40.6649,40.6748,40.6451,40.6649,53222.0
2023-05-02 15:10:00,41.03,41.06,41.03,41.05,65469.0,40.655,40.6847,40.655,40.6748,65469.0
2023-05-02 15:20:00,41.05,41.06,41.04,41.06,32009.0,40.6748,40.6847,40.6649,40.6847,32009.0
2023-05-02 15:30:00,41.06,41.06,41.03,41.04,49821.0,40.6847,40.6847,40.655,40.6649,49821.0
2023-05-02 15:40:00,41.04,41.05,41.03,41.05,44760.0,40.6649,40.6748,40.655,40.6748,44760.0
2023-05-02 15:50:00,41.05,41.07,41.04,41.06,271501.0,40.6748,40.6946,40.6649,40.6847,271501.0
2023-05-03 09:30:00,40.99,41.03,40.99,41.01,93685.0,40.6154,40.655,40.6154,40.6352,93685.0
2023-05-03 09:40:00,41.01,41.02,40.99,41.01,49376.0,40.6352,40.6451,40.6154,40.6352,49376.0
2023-05-03 09:50:00,41.02,41.05,41.01,41.04,60705.0,40.6451,40.6748,40.6352,40.6649,60705.0
2023-05-03 10:00:00,41.04,41.05,41.01,41.02,54238.0,40.6649,40.6748,40.6352,40.6451,54238.0
2023-05-03 10:10:00,41.02,41.05,41.01,41.04,170408.0,40.6451,40.6748,40.6352,40.6649,170408.0
2023-05-03 10:20:00,41.04,41.05,41.02,41.03,49442.0,40.6649,40.6748,40.6451,40.655,49442.0
2023-05-03 10:30:00,41.03,41.05,41.03,41.03,44780.0,40.655,40.6748,40.655,40.655,44780.0
2023-05-03 10:40:00,41.03,41.04,41.01,41.04,53300.0,40.655,40.6649,40.6352,40.6649,53300.0
2023-05-03 10:50:00,41.04,41.06,41.03,41.05,40396.0,40.6649,40.6847,40.655,40.6748,40396.0
2023-05-03 11:00:00,41.05,41.06,41.03,41.04,53241.0,40.6748,40.6847,40.655,40.6649,53241.0
2023-05-03 11:10:00,41.04,41.05,41.03,41.04,31494.0,40.6649,40.6748,40.655,40.6649,31494.0
2023-05-03 11:20:00,41.04,41.05,41.01,41.02,38270.0,40.6649,40.6748,40.6352,40.6451,38270.0
2023-05-03 11:30:00,41.02,41.03,41.01,41.02,38449.0,40.6451,40.655,40.6352,40.6451,38449.0
2023-05-03 11:40:00,41.02,41.04,41.01,41.03,22530.0,40.6451,40.6649,40.6352,40.655,22530.0
2023-05-03 11:50:00,41.02,41.04,41.02,41.03,23269.0,40.6451,40.6649,40.6451,40.655,23269.0
2023-05-03 12:00:00,41.04,41.05,41.03,41.05,9170.0,40.6649,40.6748,40.655,40.6748,9170.0
2023-05-03 12:10:00,41.05,41.06,41.04,41.05,15606.0,40.6748,40.6847,40.6649,40.6748,15606.0
2023-05-03 12:20:00,41.05,41.07,41.04,41.07,20454.0,40.6748,40.6946,40.6649,40.6946,20454.0
2023-05-03 12:30:00,41.07,41.08,41.05,41.07,10728.0,40.6946,40.7045,40.6748,40.6946,10728.0
2023-05-03 12:40:00,41.07,41.08,41.06,41.07,10778.0,40.6946,40.7045,40.6847,40.6946,10778.0
2023-05-03 12:50:00,41.07,41.08,41.06,41.08,10977.0,40.6946,40.7045,40.6847,40.7045,10977.0
2023-05-03 13:00:00,41.07,41.08,41.07,41.08,5929.0,40.6946,40.7045,40.6946,40.7045,5929.0
2023-05-03 13:10:00,41.08,41.09,41.07,41.09,11323.0,40.7045,40.7145,40.6946,40.7145,11323.0
2023-05-03 13:20:00,41.09,41.1,41.09,41.09,9162.0,40.7145,40.7244,40.7145,40.7145,9162.0
2023-05-03 13:30:00,41.09,41.1,41.09,41.09,12495.0,40.7145,40.7244,40.7145,40.7145,12495.0
2023-05-03 13:40:00,41.09,41.1,41.08,41.09,24260.0,40.7145,40.7244,40.7045,40.7145,24260.0
2023-05-03 13:50:00,41.09,41.1,41.08,41.09,7519.0,40.7145,40.7244,40.7045,40.7145,7519.0
2023-05-03 14:00:00,41.09,41.15,41.05,41.07,48837.0,40.7145,40.7739,40.6748,40.6946,48837.0
2023-05-03 14:10:00,41.07,41.13,41.05,41.12,38286.0,40.6946,40.7541,40.6748,40.7442,38286.0
2023-05-03 14:20:00,41.12,41.16,41.11,41.12,33227.0,40.7442,40.7838,40.7343,40.7442,33227.0
2023-05-03 14:30:00,41.12,41.13,40.99,41.09,78610.0,40.7442,40.7541,40.6154,40.7145,78610.0
2023-05-03 14:40:00,41.09,41.15,41.06,41.09,73745.0,40.7145,40.7739,40.6847,40.7145,73745.0
2023-05-03 14:50:00,41.09,41.12,41.03,41.09,47089.0,40.7145,40.7442,40.655,40.7145,47089.0
2023-05-03 15:00:00,41.09,41.11,40.99,41.01,46612.0,40.7145,40.7343,40.6154,40.6352,46612.0
2023-05-03 15:10:00,41.01,41.02,40.96,41.01,56467.0,40.6352,40.6451,40.5856,40.6352,56467.0
2023-05-03 15:20:00,41.01,41.02,40.96,40.96,46829.0,40.6352,40.6451,40.5856,40.5856,46829.0
2023-05-03 15:30:00,40.96,40.97,40.94,40.95,28162.0,40.5856,40.5955,40.5658,40.5757,28162.0
2023-05-03 15:40:00,40.94,40.96,40.93,40.93,62349.0,40.5658,40.5856,40.5559,40.5559,62349.0
2023-05-03 15:50:00,40.94,40.96,40.93,40.94,170070.0,40.5658,40.5856,40.5559,40.5658,170070.0
2023-05-04 09:30:00,41.25,41.33,41.25,41.3,169319.0,40.873,40.9523,40.873,40.9225,169319.0
2023-05-04 09:40:00,41.3,41.3,41.25,41.25,21838.0,40.9225,40.9225,40.873,40.873,21838.0
2023-05-04 09:50:00,41.26,41.33,41.26,41.3,127594.0,40.8829,40.9523,40.8829,40.9225,127594.0
2023-05-04 10:00:00,41.3,41.32,41.29,41.3,33208.0,40.9225,40.9423,40.9126,40.9225,33208.0
2023-05-04 10:10:00,41.3,41.31,41.24,41.28,49183.0,40.9225,40.9324,40.8631,40.9027,49183.0
2023-05-04 10:20:00,41.28,41.28,41.24,41.25,16559.0,40.9027,40.9027,40.8631,40.873,16559.0
2023-05-04 10:30:00,41.24,41.27,41.23,41.24,24967.0,40.8631,40.8928,40.8532,40.8631,24967.0
2023-05-04 10:40:00,41.23,41.27,41.22,41.23,104970.0,40.8532,40.8928,40.8433,40.8532,104970.0
2023-05-04 10:50:00,41.23,41.26,41.21,41.22,21263.0,40.8532,40.8829,40.8334,40.8433,21263.0
2023-05-04 11:00:00,41.22,41.27,41.22,41.26,40611.0,40.8433,40.8928,40.8433,40.8829,40611.0
2023-05-04 11:10:00,41.27,41.27,41.23,41.23,21842.0,40.8928,40.8928,40.8532,40.8532,21842.0
2023-05-04 11:20:00,41.23,41.24,41.22,41.22,12009.0,40.8532,40.8631,40.8433,40.8433,12009.0
2023-05-04 11:30:00,41.23,41.25,41.22,41.24,15379.0,40.8532,40.873,40.8433,40.8631,15379.0
2023-05-04 11:40:00,41.24,41.25,41.22,41.23,12937.0,40.8631,40.873,40.8433,40.8532,12937.0
2023-05-04 11:50:00,41.23,41.24,41.2,41.21,29612.0,40.8532,40.8631,40.8234,40.8334,29612.0
2023-05-04 12:00:00,41.22,41.22,41.2,41.21,14167.0,40.8433,40.8433,40.8234,40.8334,14167.0
2023-05-04 12:10:00,41.21,41.22,41.2,41.21,56674.0,40.8334,40.8433,40.8234,40.8334,56674.0
2023-05-04 12:20:00,41.21,41.25,41.2,41.25,17581.0,40.8334,40.873,40.8234,40.873,17581.0
2023-05-04 12:30:00,41.25,41.25,41.23,41.24,26749.0,40.873,40.873,40.8532,40.8631,26749.0
2023-05-04 12:40:00,41.25,41.25,41.22,41.23,17367.0,40.873,40.873,40.8433,40.8532,17367.0
2023-05-04 12:50:00,41.23,41.26,41.23,41.26,18183.0,40.8532,40.8829,40.8532,40.8829,18183.0
2023-05-04 13:00:00,41.26,41.27,41.25,41.27,22661.0,40.8829,40.8928,40.873,40.8928,22661.0
2023-05-04 13:10:00,41.28,41.3,41.27,41.29,24287.0,40.9027,40.9225,40.8928,40.9126,24287.0
2023-05-04 13:20:00,41.29,41.31,41.28,41.3,39914.0,40.9126,40.9324,40.9027,40.9225,39914.0
2023-05-04 13:30:00,41.29,41.3,41.29,41.29,17248.0,40.9126,40.9225,40.9126,40.9126,17248.0
2023-05-04 13:40:00,41.29,41.29,41.25,41.26,32232.0,40.9126,40.9126,40.873,40.8829,32232.0
2023-05-04 13:50:00,41.26,41.27,41.24,41.27,15978.0,40.8829,40.8928,40.8631,40.8928,15978.0
2023-05-04 14:00:00,41.27,41.27,41.24,41.26,20596.0,40.8928,40.8928,40.8631,40.8829,20596.0
2023-05-04 14:10:00,41.26,41.26,41.23,41.24,51427.0,40.8829,40.8829,40.8532,40.8631,51427.0
2023-05-04 14:20:00,41.25,41.25,41.21,41.22,18914.0,40.873,40.873,40.8334,40.8433,18914.0
2023-05-04 14:30:00,41.21,41.23,41.2,41.22,29018.0,40.8334,40.8532,40.8234,40.8433,29018.0
2023-05-04 14:40:00,41.22,41.22,41.2,41.21,10075.0,40.8433,40.8433,40.8234,40.8334,10075.0
2023-05-04 14:50:00,41.21,41.22,41.19,41.22,38035.0,40.8334,40.8433,40.8135,40.8433,38035.0
2023-05-04 15:00:00,41.22,41.26,41.22,41.26,36392.0,40.8433,40.8829,40.8433,40.8829,36392.0
2023-05-04 15:10:00,41.25,41.26,41.21,41.22,70212.0,40.873,40.8829,40.8334,40.8433,70212.0
2023-05-04 15:20:00,41.22,41.23,41.21,41.22,47923.0,40.8433,40.8532,40.8334,40.8433,47923.0
2023-05-04 15:30:00,41.22,41.25,41.22,41.23,46532.0,40.8433,40.873,40.8433,40.8532,46532.0
2023-05-04 15:40:00,41.23,41.24,41.19,41.21,58020.0,40.8532,40.8631,40.8135,40.8334,58020.0
2023-05-04 15:50:00,41.21,41.23,41.18,41.22,115091.0,40.8334,40.8532,40.8036,40.8433,115091.0
2023-05-05 09:30:00,41.17,41.22,41.17,41.19,154169.0,40.7937,40.8433,40.7937,40.8135,154169.0
2023-05-05 09:40:00,41.19,41.25,41.19,41.25,112316.0,40.8135,40.873,40.8135,40.873,112316.0
2023-05-05 09:50:00,41.25,41.27,41.23,41.26,71384.0,40.873,40.8928,40.8532,40.8829,71384.0
2023-05-05 10:00:00,41.26,41.27,41.23,41.27,21404.0,40.8829,40.8928,40.8532,40.8928,21404.0
2023-05-05 10:10:00,41.27,41.31,41.26,41.3,20980.0,40.8928,40.9324,40.8829,40.9225,20980.0
2023-05-05 10:20:00,41.3,41.31,41.28,41.3,46291.0,40.9225,40.9324,40.9027,40.9225,46291.0
2023-05-05 10:30:00,41.3,41.31,41.28,41.31,49834.0,40.9225,40.9324,40.9027,40.9324,49834.0
2023-05-05 10:40:00,41.31,41.32,41.29,41.29,45024.0,40.9324,40.9423,40.9126,40.9126,45024.0
2023-05-05 10:50:00,41.29,41.31,41.29,41.3,34870.0,40.9126,40.9324,40.9126,40.9225,34870.0
2023-05-05 11:00:00,41.31,41.34,41.3,41.31,37893.0,40.9324,40.9622,40.9225,40.9324,37893.0
2023-05-05 11:10:00,41.3,41.33,41.3,41.32,21788.0,40.9225,40.9523,40.9225,40.9423,21788.0
2023-05-05 11:20:00,41.32,41.34,41.31,41.34,25553.0,40.9423,40.9622,40.9324,40.9622,25553.0
2023-05-05 11:30:00,41.33,41.35,41.33,41.34,31318.0,40.9523,40.9721,40.9523,40.9622,31318.0
2023-05-05 11:40:00,41.34,41.36,41.34,41.36,24833.0,40.9622,40.982,40.9622,40.982,24833.0
2023-05-05 11:50:00,41.36,41.37,41.34,41.34,36771.0,40.982,40.9919,40.9622,40.9622,36771.0
2023-05-05 12:00:00,41.35,41.36,41.33,41.34,24969.0,40.9721,40.982,40.9523,40.9622,24969.0
2023-05-05 12:10:00,41.34,41.34,41.32,41.33,24253.0,40.9622,40.9622,40.9423,40.9523,24253.0
2023-05-05 12:20:00,41.33,41.35,41.32,41.34,26720.0,40.9523,40.9721,40.9423,40.9622,26720.0
2023-05-05 12:30:00,41.33,41.34,41.33,41.34,12157.0,40.9523,40.9622,40.9523,40.9622,12157.0
2023-05-05 12:40:00,41.34,41.34,41.32,41.33,23801.0,40.9622,40.9622,40.9423,40.9523,23801.0
2023-05-05 12:50:00,41.34,41.37,41.34,41.37,12014.0,40.9622,40.9919,40.9622,40.9919,12014.0
2023-05-05 13:00:00,41.37,41.38,41.35,41.37,30494.0,40.9919,41.0018,40.9721,40.9919,30494.0
2023-05-05 13:10:00,41.37,41.37,41.36,41.37,9176.0,40.9919,40.9919,40.982,40.9919,9176.0
2023-05-05 13:20:00,41.37,41.38,41.36,41.38,22630.0,40.9919,41.0018,40.982,41.0018,22630.0
2023-05-05 13:30:00,41.38,41.38,41.37,41.38,20529.0,41.0018,41.0018,40.9919,41.0018,20529.0
2023-05-05 13:40:00,41.37,41.38,41.37,41.38,8913.0,40.9919,41.0018,40.9919,41.0018,8913.0
2023-05-05 13:50:00,41.38,41.38,41.36,41.37,28984.0,41.0018,41.0018,40.982,40.9919,28984.0
2023-05-05 14:00:00,41.37,41.38,41.36,41.38,25169.0,40.9919,41.0018,40.982,41.0018,25169.0
2023-05-05 14:10:00,41.38,41.39,41.37,41.38,25245.0,41.0018,41.0117,40.9919,41.0018,25245.0
2023-05-05 14:20:00,41.38,41.41,41.38,41.41,33083.0,41.0018,41.0315,41.0018,41.0315,33083.0
2023-05-05 14:30:00,41.4,41.41,41.39,41.41,12636.0,41.0216,41.0315,41.0117,41.0315,12636.0
2023-05-05 14:40:00,41.41,41.42,41.4,41.42,26149.0,41.0315,41.0414,41.0216,41.0414,26149.0
2023-05-05 14:50:00,41.41,41.43,41.41,41.43,43909.0,41.0315,41.0513,41.0315,41.0513,43909.0
2023-05-05 15:00:00,41.43,41.43,41.4,41.42,41904.0,41.0513,41.0513,41.0216,41.0414,41904.0
2023-05-05 15:10:00,41.42,41.42,41.39,41.4,72666.0,41.0414,41.0414,41.0117,41.0216,72666.0
2023-05-05 15:20:00,41.39,41.41,41.38,41.4,54967.0,41.0117,41.0315,41.0018,41.0216,54967.0
2023-05-05 15:30:00,41.4,41.4,41.38,41.39,45728.0,41.0216,41.0216,41.0018,41.0117,45728.0
2023-05-05 15:40:00,41.39,41.4,41.38,41.4,36678.0,41.0117,41.0216,41.0018,41.0216,36678.0
2023-05-05 15:50:00,41.39,41.4,41.37,41.4,117619.0,41.0117,41.0216,40.9919,41.0216,117619.0
2023-05-08 09:30:00,41.64,41.65,41.58,41.61,80944.0,41.2594,41.2693,41.2,41.2297,80944.0
2023-05-08 09:40:00,41.61,41.61,41.56,41.58,93479.0,41.2297,41.2297,41.1802,41.2,93479.0
2023-05-08 09:50:00,41.57,41.59,41.56,41.59,25889.0,41.1901,41.2099,41.1802,41.2099,25889.0
2023-05-08 10:00:00,41.59,41.6,41.55,41.56,26348.0,41.2099,41.2198,41.1702,41.1802,26348.0
2023-05-08 10:10:00,41.56,41.56,41.52,41.55,22997.0,41.1802,41.1802,41.1405,41.1702,22997.0
2023-05-08 10:20:00,41.55,41.56,41.53,41.54,10663.0,41.1702,41.1802,41.1504,41.1603,10663.0
2023-05-08 10:30:00,41.55,41.57,41.55,41.56,43477.0,41.1702,41.1901,41.1702,41.1802,43477.0
2023-05-08 10:40:00,41.56,41.58,41.56,41.57,11620.0,41.1802,41.2,41.1802,41.1901,11620.0
2023-05-08 10:50:00,41.58,41.58,41.57,41.58,16797.0,41.2,41.2,41.1901,41.2,16797.0
2023-05-08 11:00:00,41.57,41.59,41.57,41.58,30626.0,41.1901,41.2099,41.1901,41.2,30626.0
2023-05-08 11:10:00,41.58,41.58,41.55,41.55,11450.0,41.2,41.2,41.1702,41.1702,11450.0
2023-05-08 11:20:00,41.55,41.56,41.54,41.55,22513.0,41.1702,41.1802,41.1603,41.1702,22513.0
2023-05-08 11:30:00,41.55,41.56,41.54,41.55,7599.0,41.1702,41.1802,41.1603,41.1702,7599.0
2023-05-08 11:40:00,41.55,41.56,41.54,41.55,7914.0,41.1702,41.1802,41.1603,41.1702,7914.0
2023-05-08 11:50:00,41.56,41.57,41.55,41.55,29383.0,41.1802,41.1901,41.1702,41.1702,29383.0
2023-05-08 12:00:00,41.55,41.56,41.54,41.55,10555.0,41.1702,41.1802,41.1603,41.1702,10555.0
2023-05-08 12:10:00,41.55,41.55,41.54,41.55,3025.0,41.1702,41.1702,41.1603,41.1702,3025.0
2023-05-08 12:20:00,41.55,41.57,41.55,41.55,13174.0,41.1702,41.1901,41.1702,41.1702,13174.0
2023-05-08 12:30:00,41.55,41.56,41.54,41.55,8212.0,41.1702,41.1802,41.1603,41.1702,8212.0
2023-05-08 12:40:00,41.55,41.56,41.53,41.54,11233.0,41.1702,41.1802,41.1504,41.1603,11233.0
2023-05-08 12:50:00,41.54,41.55,41.53,41.55,11034.0,41.1603,41.1702,41.1504,41.1702,11034.0
2023-05-08 13:00:00,41.54,41.55,41.53,41.53,8299.0,41.1603,41.1702,41.1504,41.1504,8299.0
2023-05-08 13:10:00,41.54,41.54,41.53,41.54,6033.0,41.1603,41.1603,41.1504,41.1603,6033.0
2023-05-08 13:20:00,41.54,41.55,41.53,41.53,13558.0,41.1603,41.1702,41.1504,41.1504,13558.0
2023-05-08 13:30:00,41.54,41.55,41.54,41.54,5333.0,41.1603,41.1702,41.1603,41.1603,5333.0
2023-05-08 13:40:00,41.54,41.55,41.53,41.55,7946.0,41.1603,41.1702,41.1504,41.1702,7946.0
2023-05-08 13:50:00,41.55,41.56,41.53,41.55,53858.0,41.1702,41.1802,41.1504,41.1702,53858.0
2023-05-08 14:00:00,41.55,41.56,41.48,41.5,50357.0,41.1702,41.1802,41.1009,41.1207,50357.0
2023-05-08 14:10:00,41.5,41.53,41.5,41.53,15611.0,41.1207,41.1504,41.1207,41.1504,15611.0
2023-05-08 14:20:00,41.53,41.55,41.53,41.55,47667.0,41.1504,41.1702,41.1504,41.1702,47667.0
2023-05-08 14:30:00,41.55,41.55,41.53,41.53,45119.0,41.1702,41.1702,41.1504,41.1504,45119.0
2023-05-08 14:40:00,41.53,41.55,41.53,41.55,33379.0,41.1504,41.1702,41.1504,41.1702,33379.0
2023-05-08 14:50:00,41.55,41.56,41.54,41.55,7334.0,41.1702,41.1802,41.1603,41.1702,7334.0
2023-05-08 15:00:00,41.55,41.56,41.53,41.54,12174.0,41.1702,41.1802,41.1504,41.1603,12174.0
2023-05-08 15:10:00,41.54,41.55,41.53,41.55,21419.0,41.1603,41.1702,41.1504,41.1702,21419.0
2023-05-08 15:20:00,41.55,41.56,41.53,41.53,10507.0,41.1702,41.1802,41.1504,41.1504,10507.0
2023-05-08 15:30:00,41.54,41.54,41.53,41.54,5643.0,41.1603,41.1603,41.1504,41.1603,5643.0
2023-05-08 15:40:00,41.54,41.56,41.53,41.55,73249.0,41.1603,41.1802,41.1504,41.1702,73249.0
2023-05-08 15:50:00,41.55,41.56,41.52,41.53,159296.0,41.1702,41.1802,41.1405,41.1504,159296.0
2023-05-09 09:30:00,41.37,41.41,41.35,41.38,41103.0,40.9919,41.0315,40.9721,41.0018,41103.0
2023-05-09 09:40:00,41.38,41.43,41.38,41.42,62263.0,41.0018,41.0513,41.0018,41.0414,62263.0
2023-05-09 09:50:00,41.42,41.46,41.42,41.45,29865.0,41.0414,41.0811,41.0414,41.0712,29865.0
2023-05-09 10:00:00,41.45,41.46,41.41,41.41,28007.0,41.0712,41.0811,41.0315,41.0315,28007.0
2023-05-09 10:10:00,41.41,41.42,41.39,41.41,16733.0,41.0315,41.0414,41.0117,41.0315,16733.0
2023-05-09 10:20:00,41.4,41.43,41.39,41.41,27621.0,41.0216,41.0513,41.0117,41.0315,27621.0
2023-05-09 10:30:00,41.41,41.44,41.39,41.44,23427.0,41.0315,41.0613,41.0117,41.0613,23427.0
2023-05-09 10:40:00,41.44,41.45,41.43,41.45,16273.0,41.0613,41.0712,41.0513,41.0712,16273.0
2023-05-09 10:50:00,41.44,41.45,41.43,41.44,35011.0,41.0613,41.0712,41.0513,41.0613,35011.0
2023-05-09 11:00:00,41.44,41.46,41.43,41.44,72066.0,41.0613,41.0811,41.0513,41.0613,72066.0
2023-05-09 11:10:00,41.44,41.44,41.41,41.41,10739.0,41.0613,41.0613,41.0315,41.0315,10739.0
2023-05-09 11:20:00,41.41,41.42,41.38,41.39,21165.0,41.0315,41.0414,41.0018,41.0117,21165.0
2023-05-09 11:30:00,41.39,41.41,41.38,41.39,20718.0,41.0117,41.0315,41.0018,41.0117,20718.0
2023-05-09 11:40:00,41.4,41.42,41.39,41.41,13388.0,41.0216,41.0414,41.0117,41.0315,13388.0
2023-05-09 11:50:00,41.42,41.42,41.39,41.41,12505.0,41.0414,41.0414,41.0117,41.0315,12505.0
2023-05-09 12:00:00,41.4,41.41,41.39,41.4,17805.0,41.0216,41.0315,41.0117,41.0216,17805.0
2023-05-09 12:10:00,41.4,41.42,41.4,41.41,12531.0,41.0216,41.0414,41.0216,41.0315,12531.0
2023-05-09 12:20:00,41.41,41.43,41.41,41.43,36768.0,41.0315,41.0513,41.0315,41.0513,36768.0
2023-05-09 12:30:00,41.43,41.45,41.42,41.42,39214.0,41.0513,41.0712,41.0414,41.0414,39214.0
2023-05-09 12:40:00,41.42,41.44,41.41,41.43,11867.0,41.0414,41.0613,41.0315,41.0513,11867.0
2023-05-09 12:50:00,41.43,41.46,41.43,41.46,14970.0,41.0513,41.0811,41.0513,41.0811,14970.0
2023-05-09 13:00:00,41.46,41.46,41.45,41.46,19917.0,41.0811,41.0811,41.0712,41.0811,19917.0
2023-05-09 13:10:00,41.46,41.47,41.45,41.46,40754.0,41.0811,41.091,41.0712,41.0811,40754.0
2023-05-09 13:20:00,41.45,41.47,41.44,41.45,19440.0,41.0712,41.091,41.0613,41.0712,19440.0
2023-05-09 13:30:00,41.45,41.46,41.44,41.46,10975.0,41.0712,41.0811,41.0613,41.0811,10975.0
2023-05-09 13:40:00,41.45,41.47,41.45,41.47,25683.0,41.0712,41.091,41.0712,41.091,25683.0
2023-05-09 13:50:00,41.46,41.48,41.46,41.47,25381.0,41.0811,41.1009,41.0811,41.091,25381.0
2023-05-09 14:00:00,41.47,41.48,41.45,41.45,16504.0,41.091,41.1009,41.0712,41.0712,16504.0
2023-05-09 14:10:00,41.45,41.47,41.44,41.47,15476.0,41.0712,41.091,41.0613,41.091,15476.0
2023-05-09 14:20:00,41.47,41.48,41.46,41.47,41912.0,41.091,41.1009,41.0811,41.091,41912.0
2023-05-09 14:30:00,41.47,41.47,41.46,41.47,31620.0,41.091,41.091,41.0811,41.091,31620.0
2023-05-09 14:40:00,41.47,41.47,41.46,41.47,32062.0,41.091,41.091,41.0811,41.091,32062.0
2023-05-09 14:50:00,41.47,41.47,41.42,41.43,57350.0,41.091,41.091,41.0414,41.0513,57350.0
2023-05-09 15:00:00,41.44,41.47,41.43,41.45,69186.0,41.0613,41.091,41.0513,41.0712,69186.0
2023-05-09 15:10:00,41.46,41.46,41.43,41.44,59219.0,41.0811,41.0811,41.0513,41.0613,59219.0
2023-05-09 15:20:00,41.44,41.47,41.43,41.47,48917.0,41.0613,41.091,41.0513,41.091,48917.0
2023-05-09 15:30:00,41.47,41.49,41.46,41.48,121637.0,41.091,41.1108,41.0811,41.1009,121637.0
2023-05-09 15:40:00,41.48,41.49,41.46,41.48,116882.0,41.1009,41.1108,41.0811,41.1009,116882.0
2023-05-09 15:50:00,41.47,41.49,41.45,41.46,371248.0,41.091,41.1108,41.0712,41.0811,371248.0
2023-05-10 09:30:00,41.73,41.73,41.67,41.67,63442.0,41.3486,41.3486,41.2891,41.2891,63442.0
2023-05-10 09:40:00,41.67,41.67,41.6,41.61,35387.0,41.2891,41.2891,41.2198,41.2297,35387.0
2023-05-10 09:50:00,41.61,41.65,41.6,41.65,19852.0,41.2297,41.2693,41.2198,41.2693,19852.0
2023-05-10 10:00:00,41.65,41.69,41.65,41.66,47849.0,41.2693,41.309,41.2693,41.2792,47849.0
2023-05-10 10:10:00,41.67,41.69,41.62,41.63,19981.0,41.2891,41.309,41.2396,41.2495,19981.0
2023-05-10 10:20:00,41.64,41.67,41.64,41.65,37174.0,41.2594,41.2891,41.2594,41.2693,37174.0
2023-05-10 10:30:00,41.65,41.66,41.61,41.63,60754.0,41.2693,41.2792,41.2297,41.2495,60754.0
2023-05-10 10:40:00,41.63,41.64,41.57,41.6,85390.0,41.2495,41.2594,41.1901,41.2198,85390.0
2023-05-10 10:50:00,41.6,41.62,41.58,41.62,23668.0,41.2198,41.2396,41.2,41.2396,23668.0
2023-05-10 11:00:00,41.62,41.64,41.61,41.64,18897.0,41.2396,41.2594,41.2297,41.2594,18897.0
2023-05-10 11:10:00,41.64,41.65,41.61,41.64,63638.0,41.2594,41.2693,41.2297,41.2594,63638.0
2023-05-10 11:20:00,41.64,41.66,41.63,41.65,16594.0,41.2594,41.2792,41.2495,41.2693,16594.0
2023-05-10 11:30:00,41.65,41.66,41.64,41.65,19566.0,41.2693,41.2792,41.2594,41.2693,19566.0
2023-05-10 11:40:00,41.65,41.66,41.64,41.65,14172.0,41.2693,41.2792,41.2594,41.2693,14172.0
2023-05-10 11:50:00,41.65,41.65,41.61,41.61,427650.0,41.2693,41.2693,41.2297,41.2297,427650.0
2023-05-10 12:00:00,41.62,41.62,41.59,41.61,139452.0,41.2396,41.2396,41.2099,41.2297,139452.0
2023-05-10 12:10:00,41.61,41.64,41.59,41.62,179334.0,41.2297,41.2594,41.2099,41.2396,179334.0
2023-05-10 12:20:00,41.63,41.64,41.62,41.64,13121.0,41.2495,41.2594,41.2396,41.2594,13121.0
2023-05-10 12:30:00,41.64,41.64,41.62,41.63,25752.0,41.2594,41.2594,41.2396,41.2495,25752.0
2023-05-10 12:40:00,41.64,41.64,41.6,41.62,59069.0,41.2594,41.2594,41.2198,41.2396,59069.0
2023-05-10 12:50:00,41.62,41.62,41.59,41.59,16231.0,41.2396,41.2396,41.2099,41.2099,16231.0
2023-05-10 13:00:00,41.59,41.6,41.58,41.59,30393.0,41.2099,41.2198,41.2,41.2099,30393.0
2023-05-10 13:10:00,41.59,41.6,41.57,41.57,10267.0,41.2099,41.2198,41.1901,41.1901,10267.0
2023-05-10 13:20:00,41.57,41.57,41.52,41.52,18989.0,41.1901,41.1901,41.1405,41.1405,18989.0
2023-05-10 13:30:00,41.52,41.54,41.5,41.5,29498.0,41.1405,41.1603,41.1207,41.1207,29498.0
2023-05-10 13:40:00,41.51,41.56,41.5,41.55,26368.0,41.1306,41.1802,41.1207,41.1702,26368.0
2023-05-10 13:50:00,41.55,41.58,41.55,41.57,26310.0,41.1702,41.2,41.1702,41.1901,26310.0
2023-05-10 14:00:00,41.57,41.6,41.57,41.59,10475.0,41.1901,41.2198,41.1901,41.2099,10475.0
2023-05-10 14:10:00,41.59,41.61,41.59,41.6,23268.0,41.2099,41.2297,41.2099,41.2198,23268.0
2023-05-10 14:20:00,41.6,41.62,41.59,41.62,21296.0,41.2198,41.2396,41.2099,41.2396,21296.0
2023-05-10 14:30:00,41.62,41.64,41.61,41.64,16972.0,41.2396,41.2594,41.2297,41.2594,16972.0
2023-05-10 14:40:00,41.65,41.68,41.64,41.66,27354.0,41.2693,41.2991,41.2594,41.2792,27354.0
2023-05-10 14:50:00,41.66,41.67,41.65,41.66,12174.0,41.2792,41.2891,41.2693,41.2792,12174.0
2023-05-10 15:00:00,41.66,41.69,41.66,41.67,28104.0,41.2792,41.309,41.2792,41.2891,28104.0
2023-05-10 15:10:00,41.68,41.69,41.66,41.69,43825.0,41.2991,41.309,41.2792,41.309,43825.0
2023-05-10 15:20:00,41.69,41.72,41.69,41.71,28988.0,41.309,41.3387,41.309,41.3288,28988.0
2023-05-10 15:30:00,41.7,41.72,41.7,41.71,22054.0,41.3189,41.3387,41.3189,41.3288,22054.0
2023-05-10 15:40:00,41.72,41.72,41.71,41.71,27845.0,41.3387,41.3387,41.3288,41.3288,27845.0
2023-05-10 15:50:00,41.71,41.71,41.69,41.71,141588.0,41.3288,41.3288,41.309,41.3288,141588.0
2023-05-11 09:30:00,41.53,41.53,41.46,41.46,255566.0,41.1504,41.1504,41.0811,41.0811,255566.0
2023-05-11 09:40:00,41.46,41.47,41.36,41.37,205886.0,41.0811,41.091,40.982,40.9919,205886.0
2023-05-11 09:50:00,41.37,41.39,41.36,41.37,73223.0,40.9919,41.0117,40.982,40.9919,73223.0
2023-05-11 10:00:00,41.36,41.38,41.34,41.35,83060.0,40.982,41.0018,40.9622,40.9721,83060.0
2023-05-11 10:10:00,41.34,41.37,41.34,41.34,112473.0,40.9622,40.9919,40.9622,40.9622,112473.0
2023-05-11 10:20:00,41.34,41.38,41.33,41.36,143446.0,40.9622,41.0018,40.9523,40.982,143446.0
2023-05-11 10:30:00,41.37,41.38,41.35,41.38,46443.0,40.9919,41.0018,40.9721,41.0018,46443.0
2023-05-11 10:40:00,41.38,41.38,41.36,41.37,91624.0,41.0018,41.0018,40.982,40.9919,91624.0
2023-05-11 10:50:00,41.37,41.39,41.36,41.39,24257.0,40.9919,41.0117,40.982,41.0117,24257.0
2023-05-11 11:00:00,41.39,41.4,41.38,41.39,74536.0,41.0117,41.0216,41.0018,41.0117,74536.0
2023-05-11 11:10:00,41.38,41.4,41.38,41.4,26691.0,41.0018,41.0216,41.0018,41.0216,26691.0
2023-05-11 11:20:00,41.4,41.41,41.38,41.41,54575.0,41.0216,41.0315,41.0018,41.0315,54575.0
2023-05-11 11:30:00,41.41,41.42,41.38,41.39,50681.0,41.0315,41.0414,41.0018,41.0117,50681.0
2023-05-11 11:40:00,41.38,41.41,41.38,41.4,49483.0,41.0018,41.0315,41.0018,41.0216,49483.0
2023-05-11 11:50:00,41.4,41.41,41.39,41.41,50660.0,41.0216,41.0315,41.0117,41.0315,50660.0
2023-05-11 12:00:00,41.41,41.41,41.38,41.4,67935.0,41.0315,41.0315,41.0018,41.0216,67935.0
2023-05-11 12:10:00,41.4,41.4,41.37,41.39,53289.0,41.0216,41.0216,40.9919,41.0117,53289.0
2023-05-11 12:20:00,41.39,41.41,41.38,41.4,75547.0,41.0117,41.0315,41.0018,41.0216,75547.0
2023-05-11 12:30:00,41.4,41.41,41.39,41.4,13451.0,41.0216,41.0315,41.0117,41.0216,13451.0
2023-05-11 12:40:00,41.4,41.41,41.39,41.41,25641.0,41.0216,41.0315,41.0117,41.0315,25641.0
2023-05-11 12:50:00,41.41,41.42,41.4,41.41,31400.0,41.0315,41.0414,41.0216,41.0315,31400.0
2023-05-11 13:00:00,41.41,41.43,41.41,41.43,30240.0,41.0315,41.0513,41.0315,41.0513,30240.0
2023-05-11 13:10:00,41.42,41.43,41.42,41.43,22262.0,41.0414,41.0513,41.0414,41.0513,22262.0
2023-05-11 13:20:00,41.43,41.43,41.41,41.41,46962.0,41.0513,41.0513,41.0315,41.0315,46962.0
2023-05-11 13:30:00,41.42,41.43,41.41,41.43,29090.0,41.0414,41.0513,41.0315,41.0513,29090.0
2023-05-11 13:40:00,41.43,41.43,41.39,41.39,46379.0,41.0513,41.0513,41.0117,41.0117,46379.0
2023-05-11 13:50:00,41.39,41.41,41.38,41.41,136744.0,41.0117,41.0315,41.0018,41.0315,136744.0
2023-05-11 14:00:00,41.4,41.41,41.4,41.41,12839.0,41.0216,41.0315,41.0216,41.0315,12839.0
2023-05-11 14:10:00,41.41,41.42,41.41,41.42,28213.0,41.0315,41.0414,41.0315,41.0414,28213.0
2023-05-11 14:20:00,41.41,41.42,41.41,41.42,31558.0,41.0315,41.0414,41.0315,41.0414,31558.0
2023-05-11 14:30:00,41.42,41.44,41.41,41.44,40499.0,41.0414,41.0613,41.0315,41.0613,40499.0
2023-05-11 14:40:00,41.44,41.45,41.43,41.45,34477.0,41.0613,41.0712,41.0513,41.0712,34477.0
2023-05-11 14:50:00,41.44,41.46,41.44,41.46,28688.0,41.0613,41.0811,41.0613,41.0811,28688.0
2023-05-11 15:00:00,41.46,41.46,41.45,41.46,38482.0,41.0811,41.0811,41.0712,41.0811,38482.0
2023-05-11 15:10:00,41.46,41.46,41.45,41.45,43847.0,41.0811,41.0811,41.0712,41.0712,43847.0
2023-05-11 15:20:00,41.45,41.46,41.45,41.46,55691.0,41.0712,41.0811,41.0712,41.0811,55691.0
2023-05-11 15:30:00,41.46,41.46,41.45,41.45,44226.0,41.0811,41.0811,41.0712,41.0712,44226.0
2023-05-11 15:40:00,41.45,41.46,41.44,41.46,141554.0,41.0712,41.0811,41.0613,41.0811,141554.0
2023-05-11 15:50:00,41.45,41.47,41.45,41.46,150813.0,41.0712,41.091,41.0712,41.0811,150813.0
2023-05-12 09:30:00,41.46,41.47,41.42,41.43,185060.0,41.0811,41.091,41.0414,41.0513,185060.0
2023-05-12 09:40:00,41.43,41.43,41.36,41.37,134124.0,41.0513,41.0513,40.982,40.9919,134124.0
2023-05-12 09:50:00,41.38,41.43,41.37,41.4,67232.0,41.0018,41.0513,40.9919,41.0216,67232.0
2023-05-12 10:00:00,41.39,41.41,41.36,41.38,46527.0,41.0117,41.0315,40.982,41.0018,46527.0
2023-05-12 10:10:00,41.39,41.41,41.39,41.4,25374.0,41.0117,41.0315,41.0117,41.0216,25374.0
2023-05-12 10:20:00,41.4,41.4,41.37,41.38,53467.0,41.0216,41.0216,40.9919,41.0018,53467.0
2023-05-12 10:30:00,41.37,41.38,41.32,41.34,55418.0,40.9919,41.0018,40.9423,40.9622,55418.0
2023-05-12 10:40:00,41.34,41.37,41.33,41.36,52276.0,40.9622,40.9919,40.9523,40.982,52276.0
2023-05-12 10:50:00,41.35,41.35,41.33,41.34,11689.0,40.9721,40.9721,40.9523,40.9622,11689.0
2023-05-12 11:00:00,41.35,41.38,41.33,41.37,19188.0,40.9721,41.0018,40.9523,40.9919,19188.0
2023-05-12 11:10:00,41.37,41.37,41.33,41.34,56367.0,40.9919,40.9919,40.9523,40.9622,56367.0
2023-05-12 11:20:00,41.35,41.35,41.32,41.33,16599.0,40.9721,40.9721,40.9423,40.9523,16599.0
2023-05-12 11:30:00,41.34,41.34,41.31,41.31,34497.0,40.9622,40.9622,40.9324,40.9324,34497.0
2023-05-12 11:40:00,41.31,41.34,41.31,41.34,5212.0,40.9324,40.9622,40.9324,40.9622,5212.0
2023-05-12 11:50:00,41.34,41.36,41.33,41.36,8791.0,40.9622,40.982,40.9523,40.982,8791.0
2023-05-12 12:00:00,41.36,41.36,41.31,41.32,28518.0,40.982,40.982,40.9324,40.9423,28518.0
2023-05-12 12:10:00,41.32,41.33,41.3,41.32,27582.0,40.9423,40.9523,40.9225,40.9423,27582.0
2023-05-12 12:20:00,41.33,41.33,41.29,41.3,23502.0,40.9523,40.9523,40.9126,40.9225,23502.0
2023-05-12 12:30:00,41.29,41.32,41.29,41.3,14729.0,40.9126,40.9423,40.9126,40.9225,14729.0
2023-05-12 12:40:00,41.3,41.31,41.27,41.29,25816.0,40.9225,40.9324,40.8928,40.9126,25816.0
2023-05-12 12:50:00,41.29,41.31,41.28,41.3,26971.0,40.9126,40.9324,40.9027,40.9225,26971.0
2023-05-12 13:00:00,41.3,41.32,41.28,41.3,31546.0,40.9225,40.9423,40.9027,40.9225,31546.0
2023-05-12 13:10:00,41.31,41.33,41.31,41.32,11422.0,40.9324,40.9523,40.9324,40.9423,11422.0
2023-05-12 13:20:00,41.32,41.35,41.32,41.33,24757.0,40.9423,40.9721,40.9423,40.9523,24757.0
2023-05-12 13:30:00,41.33,41.34,41.3,41.31,19683.0,40.9523,40.9622,40.9225,40.9324,19683.0
2023-05-12 13:40:00,41.31,41.32,41.29,41.3,12987.0,40.9324,40.9423,40.9126,40.9225,12987.0
2023-05-12 13:50:00,41.3,41.3,41.27,41.27,23988.0,40.9225,40.9225,40.8928,40.8928,23988.0
2023-05-12 14:00:00,41.27,41.3,41.27,41.29,18507.0,40.8928,40.9225,40.8928,40.9126,18507.0
2023-05-12 14:10:00,41.29,41.3,41.26,41.27,17268.0,40.9126,40.9225,40.8829,40.8928,17268.0
2023-05-12 14:20:00,41.27,41.29,41.26,41.28,16892.0,40.8928,40.9126,40.8829,40.9027,16892.0
2023-05-12 14:30:00,41.28,41.29,41.27,41.27,18467.0,40.9027,40.9126,40.8928,40.8928,18467.0
2023-05-12 14:40:00,41.27,41.28,41.26,41.27,34293.0,40.8928,40.9027,40.8829,40.8928,34293.0
2023-05-12 14:50:00,41.28,41.3,41.27,41.29,28492.0,40.9027,40.9225,40.8928,40.9126,28492.0
2023-05-12 15:00:00,41.29,41.3,41.28,41.3,9881.0,40.9126,40.9225,40.9027,40.9225,9881.0
2023-05-12 15:10:00,41.3,41.3,41.28,41.29,13392.0,40.9225,40.9225,40.9027,40.9126,13392.0
2023-05-12 15:20:00,41.3,41.31,41.29,41.31,30354.0,40.9225,40.9324,40.9126,40.9324,30354.0
2023-05-12 15:30:00,41.3,41.32,41.3,41.31,42277.0,40.9225,40.9423,40.9225,40.9324,42277.0
2023-05-12 15:40:00,41.32,41.34,41.31,41.34,12221.0,40.9423,40.9622,40.9324,40.9622,12221.0
2023-05-12 15:50:00,41.34,41.35,41.31,41.31,125852.0,40.9622,40.9721,40.9324,40.9324,125852.0
2023-05-15 09:30:00,41.52,41.54,41.45,41.46,242817.0,41.1405,41.1603,41.0712,41.0811,242817.0
2023-05-15 09:40:00,41.46,41.51,41.46,41.51,267728.0,41.0811,41.1306,41.0811,41.1306,267728.0
2023-05-15 09:50:00,41.51,41.52,41.48,41.52,135723.0,41.1306,41.1405,41.1009,41.1405,135723.0
2023-05-15 10:00:00,41.52,41.54,41.5,41.51,86141.0,41.1405,41.1603,41.1207,41.1306,86141.0
2023-05-15 10:10:00,41.51,41.54,41.5,41.54,50860.0,41.1306,41.1603,41.1207,41.1603,50860.0
2023-05-15 10:20:00,41.54,41.57,41.53,41.57,79280.0,41.1603,41.1901,41.1504,41.1901,79280.0
2023-05-15 10:30:00,41.57,41.59,41.56,41.59,50500.0,41.1901,41.2099,41.1802,41.2099,50500.0
2023-05-15 10:40:00,41.58,41.61,41.58,41.61,73962.0,41.2,41.2297,41.2,41.2297,73962.0
2023-05-15 10:50:00,41.61,41.61,41.59,41.59,59576.0,41.2297,41.2297,41.2099,41.2099,59576.0
2023-05-15 11:00:00,41.59,41.62,41.59,41.61,34631.0,41.2099,41.2396,41.2099,41.2297,34631.0
2023-05-15 11:10:00,41.62,41.64,41.61,41.64,93630.0,41.2396,41.2594,41.2297,41.2594,93630.0
2023-05-15 11:20:00,41.64,41.64,41.61,41.61,50760.0,41.2594,41.2594,41.2297,41.2297,50760.0
2023-05-15 11:30:00,41.61,41.61,41.59,41.61,65836.0,41.2297,41.2297,41.2099,41.2297,65836.0
2023-05-15 11:40:00,41.61,41.62,41.6,41.61,33764.0,41.2297,41.2396,41.2198,41.2297,33764.0
2023-05-15 11:50:00,41.62,41.63,41.61,41.63,26643.0,41.2396,41.2495,41.2297,41.2495,26643.0
2023-05-15 12:00:00,41.63,41.63,41.62,41.62,27865.0,41.2495,41.2495,41.2396,41.2396,27865.0
2023-05-15 12:10:00,41.62,41.64,41.62,41.64,80824.0,41.2396,41.2594,41.2396,41.2594,80824.0
2023-05-15 12:20:00,41.64,41.64,41.62,41.64,31876.0,41.2594,41.2594,41.2396,41.2594,31876.0
2023-05-15 12:30:00,41.63,41.64,41.63,41.64,14544.0,41.2495,41.2594,41.2495,41.2594,14544.0
2023-05-15 12:40:00,41.64,41.66,41.63,41.66,42542.0,41.2594,41.2792,41.2495,41.2792,42542.0
2023-05-15 12:50:00,41.66,41.67,41.65,41.67,32334.0,41.2792,41.2891,41.2693,41.2891,32334.0
2023-05-15 13:00:00,41.67,41.68,41.66,41.68,28595.0,41.2891,41.2991,41.2792,41.2991,28595.0
2023-05-15 13:10:00,41.68,41.69,41.67,41.69,50444.0,41.2991,41.309,41.2891,41.309,50444.0
2023-05-15 13:20:00,41.69,41.69,41.65,41.65,108162.0,41.309,41.309,41.2693,41.2693,108162.0
2023-05-15 13:30:00,41.65,41.66,41.65,41.66,15678.0,41.2693,41.2792,41.2693,41.2792,15678.0
2023-05-15 13:40:00,41.66,41.66,41.63,41.64,45798.0,41.2792,41.2792,41.2495,41.2594,45798.0
2023-05-15 13:50:00,41.64,41.66,41.63,41.66,32527.0,41.2594,41.2792,41.2495,41.2792,32527.0
2023-05-15 14:00:00,41.66,41.66,41.65,41.66,16872.0,41.2792,41.2792,41.2693,41.2792,16872.0
2023-05-15 14:10:00,41.66,41.66,41.64,41.66,34486.0,41.2792,41.2792,41.2594,41.2792,34486.0
2023-05-15 14:20:00,41.65,41.66,41.65,41.66,16038.0,41.2693,41.2792,41.2693,41.2792,16038.0
2023-05-15 14:30:00,41.65,41.66,41.65,41.66,27189.0,41.2693,41.2792,41.2693,41.2792,27189.0
2023-05-15 14:40:00,41.65,41.67,41.65,41.67,32866.0,41.2693,41.2891,41.2693,41.2891,32866.0
2023-05-15 14:50:00,41.67,41.67,41.65,41.65,43366.0,41.2891,41.2891,41.2693,41.2693,43366.0
2023-05-15 15:00:00,41.65,41.66,41.65,41.66,20255.0,41.2693,41.2792,41.2693,41.2792,20255.0
2023-05-15 15:10:00,41.66,41.66,41.65,41.65,24500.0,41.2792,41.2792,41.2693,41.2693,24500.0
2023-05-15 15:20:00,41.66,41.66,41.65,41.66,31490.0,41.2792,41.2792,41.2693,41.2792,31490.0
2023-05-15 15:30:00,41.65,41.65,41.63,41.65,52905.0,41.2693,41.2693,41.2495,41.2693,52905.0
2023-05-15 15:40:00,41.65,41.65,41.64,41.65,51251.0,41.2693,41.2693,41.2594,41.2693,51251.0
2023-05-15 15:50:00,41.65,41.66,41.64,41.66,172692.0,41.2693,41.2792,41.2594,41.2792,172692.0
2023-05-16 09:30:00,41.39,41.45,41.35,41.39,75770.0,41.0117,41.0712,40.9721,41.0117,75770.0
2023-05-16 09:40:00,41.4,41.46,41.39,41.41,26435.0,41.0216,41.0811,41.0117,41.0315,26435.0
2023-05-16 09:50:00,41.42,41.43,41.36,41.37,43103.0,41.0414,41.0513,40.982,40.9919,43103.0
2023-05-16 10:00:00,41.38,41.38,41.34,41.34,43723.0,41.0018,41.0018,40.9622,40.9622,43723.0
2023-05-16 10:10:00,41.34,41.4,41.33,41.38,53246.0,40.9622,41.0216,40.9523,41.0018,53246.0
2023-05-16 10:20:00,41.38,41.4,41.37,41.4,56219.0,41.0018,41.0216,40.9919,41.0216,56219.0
2023-05-16 10:30:00,41.4,41.41,41.36,41.37,30957.0,41.0216,41.0315,40.982,40.9919,30957.0
2023-05-16 10:40:00,41.37,41.4,41.36,41.39,39520.0,40.9919,41.0216,40.982,41.0117,39520.0
2023-05-16 10:50:00,41.4,41.41,41.38,41.39,29372.0,41.0216,41.0315,41.0018,41.0117,29372.0
2023-05-16 11:00:00,41.39,41.39,41.36,41.38,13390.0,41.0117,41.0117,40.982,41.0018,13390.0
2023-05-16 11:10:00,41.38,41.4,41.37,41.39,17553.0,41.0018,41.0216,40.9919,41.0117,17553.0
2023-05-16 11:20:00,41.39,41.42,41.39,41.41,19378.0,41.0117,41.0414,41.0117,41.0315,19378.0
2023-05-16 11:30:00,41.41,41.42,41.36,41.37,17340.0,41.0315,41.0414,40.982,40.9919,17340.0
2023-05-16 11:40:00,41.37,41.4,41.36,41.4,26086.0,40.9919,41.0216,40.982,41.0216,26086.0
2023-05-16 11:50:00,41.4,41.42,41.39,41.4,17982.0,41.0216,41.0414,41.0117,41.0216,17982.0
2023-05-16 12:00:00,41.4,41.4,41.38,41.39,11323.0,41.0216,41.0216,41.0018,41.0117,11323.0
2023-05-16 12:10:00,41.39,41.39,41.35,41.35,13854.0,41.0117,41.0117,40.9721,40.9721,13854.0
2023-05-16 12:20:00,41.35,41.36,41.35,41.35,7800.0,40.9721,40.982,40.9721,40.9721,7800.0
2023-05-16 12:30:00,41.36,41.36,41.33,41.35,20665.0,40.982,40.982,40.9523,40.9721,20665.0
2023-05-16 12:40:00,41.35,41.37,41.33,41.34,21191.0,40.9721,40.9919,40.9523,40.9622,21191.0
2023-05-16 12:50:00,41.35,41.36,41.34,41.36,6464.0,40.9721,40.982,40.9622,40.982,6464.0
2023-05-16 13:00:00,41.36,41.37,41.35,41.37,13059.0,40.982,40.9919,40.9721,40.9919,13059.0
2023-05-16 13:10:00,41.36,41.38,41.36,41.36,16890.0,40.982,41.0018,40.982,40.982,16890.0
2023-05-16 13:20:00,41.37,41.37,41.34,41.34,38618.0,40.9919,40.9919,40.9622,40.9622,38618.0
2023-05-16 13:30:00,41.34,41.35,41.33,41.33,15779.0,40.9622,40.9721,40.9523,40.9523,15779.0
2023-05-16 13:40:00,41.33,41.33,41.31,41.33,19625.0,40.9523,40.9523,40.9324,40.9523,19625.0
2023-05-16 13:50:00,41.33,41.34,41.32,41.33,31692.0,40.9523,40.9622,40.9423,40.9523,31692.0
2023-05-16 14:00:00,41.34,41.34,41.3,41.31,10427.0,40.9622,40.9622,40.9225,40.9324,10427.0
2023-05-16 14:10:00,41.3,41.33,41.3,41.33,20779.0,40.9225,40.9523,40.9225,40.9523,20779.0
2023-05-16 14:20:00,41.33,41.34,41.32,41.34,13158.0,40.9523,40.9622,40.9423,40.9622,13158.0
2023-05-16 14:30:00,41.34,41.34,41.31,41.32,24218.0,40.9622,40.9622,40.9324,40.9423,24218.0
2023-05-16 14:40:00,41.32,41.34,41.32,41.34,16523.0,40.9423,40.9622,40.9423,40.9622,16523.0
2023-05-16 14:50:00,41.34,41.35,41.34,41.34,10300.0,40.9622,40.9721,40.9622,40.9622,10300.0
2023-05-16 15:00:00,41.35,41.36,41.34,41.34,20851.0,40.9721,40.982,40.9622,40.9622,20851.0
2023-05-16 15:10:00,41.34,41.35,41.33,41.34,19625.0,40.9622,40.9721,40.9523,40.9622,19625.0
2023-05-16 15:20:00,41.34,41.36,41.33,41.34,26869.0,40.9622,40.982,40.9523,40.9622,26869.0
2023-05-16 15:30:00,41.34,41.35,41.34,41.34,24297.0,40.9622,40.9721,40.9622,40.9622,24297.0
2023-05-16 15:40:00,41.34,41.35,41.31,41.32,44328.0,40.9622,40.9721,40.9324,40.9423,44328.0
2023-05-16 15:50:00,41.32,41.33,41.29,41.32,198974.0,40.9423,40.9523,40.9126,40.9423,198974.0
2023-05-17 09:30:00,41.24,41.24,41.14,41.2,79318.0,40.8631,40.8631,40.764,40.8234,79318.0
2023-05-17 09:40:00,41.2,41.21,41.16,41.16,55856.0,40.8234,40.8334,40.7838,40.7838,55856.0
2023-05-17 09:50:00,41.17,41.18,41.14,41.15,41210.0,40.7937,40.8036,40.764,40.7739,41210.0
2023-05-17 10:00:00,41.15,41.17,41.13,41.16,45497.0,40.7739,40.7937,40.7541,40.7838,45497.0
2023-05-17 10:10:00,41.16,41.17,41.15,41.16,62569.0,40.7838,40.7937,40.7739,40.7838,62569.0
2023-05-17 10:20:00,41.16,41.19,41.14,41.18,47928.0,40.7838,40.8135,40.764,40.8036,47928.0
2023-05-17 10:30:00,41.18,41.18,41.15,41.16,19740.0,40.8036,40.8036,40.7739,40.7838,19740.0
2023-05-17 10:40:00,41.16,41.16,41.14,41.15,8678.0,40.7838,40.7838,40.764,40.7739,8678.0
2023-05-17 10:50:00,41.15,41.16,41.14,41.16,4000.0,40.7739,40.7838,40.764,40.7838,4000.0
2023-05-17 11:00:00,41.16,41.17,41.15,41.15,33340.0,40.7838,40.7937,40.7739,40.7739,33340.0
2023-05-17 11:10:00,41.15,41.18,41.14,41.17,45137.0,40.7739,40.8036,40.764,40.7937,45137.0
2023-05-17 11:20:00,41.17,41.18,41.14,41.16,59502.0,40.7937,40.8036,40.764,40.7838,59502.0
2023-05-17 11:30:00,41.16,41.18,41.15,41.18,15307.0,40.7838,40.8036,40.7739,40.8036,15307.0
2023-05-17 11:40:00,41.17,41.19,41.17,41.18,21645.0,40.7937,40.8135,40.7937,40.8036,21645.0
2023-05-17 11:50:00,41.18,41.19,41.17,41.19,15278.0,40.8036,40.8135,40.7937,40.8135,15278.0
2023-05-17 12:00:00,41.19,41.2,41.18,41.19,11620.0,40.8135,40.8234,40.8036,40.8135,11620.0
2023-05-17 12:10:00,41.19,41.19,41.18,41.19,10714.0,40.8135,40.8135,40.8036,40.8135,10714.0
2023-05-17 12:20:00,41.19,41.21,41.18,41.2,12310.0,40.8135,40.8334,40.8036,40.8234,12310.0
2023-05-17 12:30:00,41.21,41.22,41.2,41.22,43913.0,40.8334,40.8433,40.8234,40.8433,43913.0
2023-05-17 12:40:00,41.22,41.25,41.21,41.25,52637.0,40.8433,40.873,40.8334,40.873,52637.0
2023-05-17 12:50:00,41.24,41.26,41.23,41.23,25126.0,40.8631,40.8829,40.8532,40.8532,25126.0
2023-05-17 13:00:00,41.23,41.27,41.23,41.27,21852.0,40.8532,40.8928,40.8532,40.8928,21852.0
2023-05-17 13:10:00,41.26,41.26,41.24,41.25,33855.0,40.8829,40.8829,40.8631,40.873,33855.0
2023-05-17 13:20:00,41.25,41.28,41.25,41.27,12826.0,40.873,40.9027,40.873,40.8928,12826.0
2023-05-17 13:30:00,41.27,41.29,41.27,41.27,35049.0,40.8928,40.9126,40.8928,40.8928,35049.0
2023-05-17 13:40:00,41.28,41.29,41.27,41.27,17481.0,40.9027,40.9126,40.8928,40.8928,17481.0
2023-05-17 13:50:00,41.27,41.29,41.27,41.27,10276.0,40.8928,40.9126,40.8928,40.8928,10276.0
2023-05-17 14:00:00,41.27,41.28,41.24,41.25,14674.0,40.8928,40.9027,40.8631,40.873,14674.0
2023-05-17 14:10:00,41.25,41.26,41.24,41.26,27885.0,40.873,40.8829,40.8631,40.8829,27885.0
2023-05-17 14:20:00,41.26,41.26,41.23,41.24,27059.0,40.8829,40.8829,40.8532,40.8631,27059.0
2023-05-17 14:30:00,41.23,41.25,41.22,41.23,44360.0,40.8532,40.873,40.8433,40.8532,44360.0
2023-05-17 14:40:00,41.23,41.24,41.22,41.23,37796.0,40.8532,40.8631,40.8433,40.8532,37796.0
2023-05-17 14:50:00,41.23,41.24,41.22,41.23,37018.0,40.8532,40.8631,40.8433,40.8532,37018.0
2023-05-17 15:00:00,41.23,41.24,41.22,41.23,13018.0,40.8532,40.8631,40.8433,40.8532,13018.0
2023-05-17 15:10:00,41.24,41.24,41.23,41.23,72528.0,40.8631,40.8631,40.8532,40.8532,72528.0
2023-05-17 15:20:00,41.23,41.24,41.21,41.22,55164.0,40.8532,40.8631,40.8334,40.8433,55164.0
2023-05-17 15:30:00,41.22,41.23,41.21,41.23,26751.0,40.8433,40.8532,40.8334,40.8532,26751.0
2023-05-17 15:40:00,41.22,41.26,41.22,41.26,70561.0,40.8433,40.8829,40.8433,40.8829,70561.0
2023-05-17 15:50:00,41.26,41.27,41.23,41.25,249564.0,40.8829,40.8928,40.8532,40.873,249564.0
2023-05-18 09:30:00,40.88,40.88,40.77,40.81,94882.0,40.5064,40.5064,40.3974,40.437,94882.0
2023-05-18 09:40:00,40.8,40.82,40.78,40.79,80013.0,40.4271,40.4469,40.4073,40.4172,80013.0
2023-05-18 09:50:00,40.79,40.79,40.76,40.79,41011.0,40.4172,40.4172,40.3875,40.4172,41011.0
2023-05-18 10:00:00,40.78,40.8,40.74,40.78,61490.0,40.4073,40.4271,40.3676,40.4073,61490.0
2023-05-18 10:10:00,40.78,40.81,40.78,40.8,85993.0,40.4073,40.437,40.4073,40.4271,85993.0
2023-05-18 10:20:00,40.8,40.83,40.78,40.8,92853.0,40.4271,40.4568,40.4073,40.4271,92853.0
2023-05-18 10:30:00,40.81,40.84,40.81,40.84,23845.0,40.437,40.4667,40.437,40.4667,23845.0
2023-05-18 10:40:00,40.84,40.86,40.82,40.86,35312.0,40.4667,40.4866,40.4469,40.4866,35312.0
2023-05-18 10:50:00,40.86,40.86,40.84,40.84,24829.0,40.4866,40.4866,40.4667,40.4667,24829.0
2023-05-18 11:00:00,40.85,40.89,40.84,40.89,8565.0,40.4766,40.5163,40.4667,40.5163,8565.0
2023-05-18 11:10:00,40.89,40.89,40.87,40.88,23622.0,40.5163,40.5163,40.4965,40.5064,23622.0
2023-05-18 11:20:00,40.88,40.89,40.86,40.88,34657.0,40.5064,40.5163,40.4866,40.5064,34657.0
2023-05-18 11:30:00,40.88,40.88,40.87,40.88,12067.0,40.5064,40.5064,40.4965,40.5064,12067.0
2023-05-18 11:40:00,40.88,40.92,40.87,40.91,42214.0,40.5064,40.546,40.4965,40.5361,42214.0
2023-05-18 11:50:00,40.91,40.93,40.88,40.9,40738.0,40.5361,40.5559,40.5064,40.5262,40738.0
2023-05-18 12:00:00,40.9,40.9,40.86,40.87,32152.0,40.5262,40.5262,40.4866,40.4965,32152.0
2023-05-18 12:10:00,40.88,40.88,40.84,40.86,31912.0,40.5064,40.5064,40.4667,40.4866,31912.0
2023-05-18 12:20:00,40.85,40.86,40.82,40.84,20711.0,40.4766,40.4866,40.4469,40.4667,20711.0
2023-05-18 12:30:00,40.84,40.86,40.84,40.85,6399.0,40.4667,40.4866,40.4667,40.4766,6399.0
2023-05-18 12:40:00,40.84,40.85,40.84,40.85,20995.0,40.4667,40.4766,40.4667,40.4766,20995.0
2023-05-18 12:50:00,40.84,40.85,40.83,40.84,28457.0,40.4667,40.4766,40.4568,40.4667,28457.0
2023-05-18 13:00:00,40.85,40.87,40.85,40.87,16110.0,40.4766,40.4965,40.4766,40.4965,16110.0
2023-05-18 13:10:00,40.86,40.89,40.86,40.89,20517.0,40.4866,40.5163,40.4866,40.5163,20517.0
2023-05-18 13:20:00,40.88,40.89,40.85,40.86,71571.0,40.5064,40.5163,40.4766,40.4866,71571.0
2023-05-18 13:30:00,40.85,40.87,40.85,40.86,13401.0,40.4766,40.4965,40.4766,40.4866,13401.0
2023-05-18 13:40:00,40.85,40.86,40.84,40.85,12891.0,40.4766,40.4866,40.4667,40.4766,12891.0
2023-05-18 13:50:00,40.86,40.86,40.83,40.83,24367.0,40.4866,40.4866,40.4568,40.4568,24367.0
2023-05-18 14:00:00,40.84,40.87,40.84,40.87,15586.0,40.4667,40.4965,40.4667,40.4965,15586.0
2023-05-18 14:10:00,40.87,40.87,40.85,40.87,17278.0,40.4965,40.4965,40.4766,40.4965,17278.0
2023-05-18 14:20:00,40.87,40.89,40.86,40.88,49239.0,40.4965,40.5163,40.4866,40.5064,49239.0
2023-05-18 14:30:00,40.88,40.9,40.88,40.89,27995.0,40.5064,40.5262,40.5064,40.5163,27995.0
2023-05-18 14:40:00,40.9,40.9,40.88,40.9,43560.0,40.5262,40.5262,40.5064,40.5262,43560.0
2023-05-18 14:50:00,40.89,40.9,40.89,40.9,22921.0,40.5163,40.5262,40.5163,40.5262,22921.0
2023-05-18 15:00:00,40.9,40.9,40.88,40.89,108003.0,40.5262,40.5262,40.5064,40.5163,108003.0
2023-05-18 15:10:00,40.89,40.93,40.88,40.93,55970.0,40.5163,40.5559,40.5064,40.5559,55970.0
2023-05-18 15:20:00,40.93,40.93,40.91,40.91,35145.0,40.5559,40.5559,40.5361,40.5361,35145.0
2023-05-18 15:30:00,40.91,40.92,40.9,40.91,72509.0,40.5361,40.546,40.5262,40.5361,72509.0
2023-05-18 15:40:00,40.91,40.93,40.9,40.93,98099.0,40.5361,40.5559,40.5262,40.5559,98099.0
2023-05-18 15:50:00,40.93,40.95,40.92,40.93,296975.0,40.5559,40.5757,40.546,40.5559,296975.0
2023-05-19 09:30:00,40.9,40.98,40.9,40.94,233678.0,40.5262,40.6055,40.5262,40.5658,233678.0
2023-05-19 09:40:00,40.93,40.96,40.92,40.94,84323.0,40.5559,40.5856,40.546,40.5658,84323.0
2023-05-19 09:50:00,40.94,40.98,40.94,40.96,48488.0,40.5658,40.6055,40.5658,40.5856,48488.0
2023-05-19 10:00:00,40.96,40.96,40.92,40.93,35217.0,40.5856,40.5856,40.546,40.5559,35217.0
2023-05-19 10:10:00,40.92,40.93,40.91,40.92,78176.0,40.546,40.5559,40.5361,40.546,78176.0
2023-05-19 10:20:00,40.93,40.94,40.92,40.94,35245.0,40.5559,40.5658,40.546,40.5658,35245.0
2023-05-19 10:30:00,40.94,40.94,40.91,40.92,21181.0,40.5658,40.5658,40.5361,40.546,21181.0
2023-05-19 10:40:00,40.92,40.92,40.89,40.9,10480.0,40.546,40.546,40.5163,40.5262,10480.0
2023-05-19 10:50:00,40.9,40.91,40.87,40.88,32054.0,40.5262,40.5361,40.4965,40.5064,32054.0
2023-05-19 11:00:00,40.88,40.88,40.84,40.84,28940.0,40.5064,40.5064,40.4667,40.4667,28940.0
2023-05-19 11:10:00,40.84,40.9,40.82,40.89,51562.0,40.4667,40.5262,40.4469,40.5163,51562.0
2023-05-19 11:20:00,40.9,40.92,40.86,40.87,47873.0,40.5262,40.546,40.4866,40.4965,47873.0
2023-05-19 11:30:00,40.86,40.86,40.8,40.82,41555.0,40.4866,40.4866,40.4271,40.4469,41555.0
2023-05-19 11:40:00,40.82,40.85,40.81,40.83,29998.0,40.4469,40.4766,40.437,40.4568,29998.0
2023-05-19 11:50:00,40.83,40.86,40.82,40.83,46820.0,40.4568,40.4866,40.4469,40.4568,46820.0
2023-05-19 12:00:00,40.83,40.85,40.81,40.83,30983.0,40.4568,40.4766,40.437,40.4568,30983.0
2023-05-19 12:10:00,40.82,40.84,40.81,40.83,28913.0,40.4469,40.4667,40.437,40.4568,28913.0
2023-05-19 12:20:00,40.83,40.86,40.82,40.86,25879.0,40.4568,40.4866,40.4469,40.4866,25879.0
2023-05-19 12:30:00,40.86,40.86,40.83,40.86,45013.0,40.4866,40.4866,40.4568,40.4866,45013.0
2023-05-19 12:40:00,40.86,40.87,40.85,40.87,29814.0,40.4866,40.4965,40.4766,40.4965,29814.0
2023-05-19 12:50:00,40.87,40.9,40.86,40.89,42809.0,40.4965,40.5262,40.4866,40.5163,42809.0
2023-05-19 13:00:00,40.89,40.91,40.88,40.89,32043.0,40.5163,40.5361,40.5064,40.5163,32043.0
2023-05-19 13:10:00,40.88,40.89,40.87,40.88,12511.0,40.5064,40.5163,40.4965,40.5064,12511.0
2023-05-19 13:20:00,40.88,40.88,40.85,40.86,10850.0,40.5064,40.5064,40.4766,40.4866,10850.0
2023-05-19 13:30:00,40.87,40.88,40.86,40.88,8618.0,40.4965,40.5064,40.4866,40.5064,8618.0
2023-05-19 13:40:00,40.88,40.88,40.86,40.87,15701.0,40.5064,40.5064,40.4866,40.4965,15701.0
2023-05-19 13:50:00,40.87,40.87,40.85,40.86,18888.0,40.4965,40.4965,40.4766,40.4866,18888.0
2023-05-19 14:00:00,40.86,40.86,40.84,40.85,30300.0,40.4866,40.4866,40.4667,40.4766,30300.0
2023-05-19 14:10:00,40.85,40.85,40.83,40.84,84670.0,40.4766,40.4766,40.4568,40.4667,84670.0
2023-05-19 14:20:00,40.85,40.87,40.84,40.85,24563.0,40.4766,40.4965,40.4667,40.4766,24563.0
2023-05-19 14:30:00,40.85,40.86,40.83,40.86,19674.0,40.4766,40.4866,40.4568,40.4866,19674.0
2023-05-19 14:40:00,40.85,40.86,40.82,40.82,14681.0,40.4766,40.4866,40.4469,40.4469,14681.0
2023-05-19 14:50:00,40.83,40.86,40.83,40.86,10937.0,40.4568,40.4866,40.4568,40.4866,10937.0
2023-05-19 15:00:00,40.86,40.87,40.85,40.86,24663.0,40.4866,40.4965,40.4766,40.4866,24663.0
2023-05-19 15:10:00,40.85,40.87,40.85,40.85,25030.0,40.4766,40.4965,40.4766,40.4766,25030.0
2023-05-19 15:20:00,40.85,40.86,40.84,40.85,38396.0,40.4766,40.4866,40.4667,40.4766,38396.0
2023-05-19 15:30:00,40.85,40.87,40.84,40.87,31343.0,40.4766,40.4965,40.4667,40.4965,31343.0
2023-05-19 15:40:00,40.86,40.89,40.86,40.88,31610.0,40.4866,40.5163,40.4866,40.5064,31610.0
2023-05-19 15:50:00,40.88,40.91,40.87,40.9,101481.0,40.5064,40.5361,40.4965,40.5262,101481.0
2023-05-22 09:30:00,41.2,41.25,41.14,41.24,446566.0,40.8234,40.873,40.764,40.8631,446566.0
2023-05-22 09:40:00,41.25,41.28,41.24,41.26,157005.0,40.873,40.9027,40.8631,40.8829,157005.0
2023-05-22 09:50:00,41.27,41.27,41.23,41.24,76350.0,40.8928,40.8928,40.8532,40.8631,76350.0
2023-05-22 10:00:00,41.23,41.24,41.18,41.19,103660.0,40.8532,40.8631,40.8036,40.8135,103660.0
2023-05-22 10:10:00,41.2,41.25,41.19,41.24,79976.0,40.8234,40.873,40.8135,40.8631,79976.0
2023-05-22 10:20:00,41.25,41.27,41.24,41.25,151365.0,40.873,40.8928,40.8631,40.873,151365.0
2023-05-22 10:30:00,41.26,41.26,41.24,41.24,56662.0,40.8829,40.8829,40.8631,40.8631,56662.0
2023-05-22 10:40:00,41.24,41.25,41.23,41.23,23895.0,40.8631,40.873,40.8532,40.8532,23895.0
2023-05-22 10:50:00,41.23,41.24,41.21,41.24,52373.0,40.8532,40.8631,40.8334,40.8631,52373.0
2023-05-22 11:00:00,41.25,41.26,41.24,41.24,64170.0,40.873,40.8829,40.8631,40.8631,64170.0
2023-05-22 11:10:00,41.24,41.25,41.23,41.23,57728.0,40.8631,40.873,40.8532,40.8532,57728.0
2023-05-22 11:20:00,41.23,41.25,41.23,41.24,40316.0,40.8532,40.873,40.8532,40.8631,40316.0
2023-05-22 11:30:00,41.24,41.25,41.23,41.23,30538.0,40.8631,40.873,40.8532,40.8532,30538.0
2023-05-22 11:40:00,41.23,41.24,41.22,41.23,30538.0,40.8532,40.8631,40.8433,40.8532,30538.0
2023-05-22 11:50:00,41.23,41.26,41.22,41.25,69297.0,40.8532,40.8829,40.8433,40.873,69297.0
2023-05-22 12:00:00,41.25,41.26,41.24,41.25,47789.0,40.873,40.8829,40.8631,40.873,47789.0
2023-05-22 12:10:00,41.25,41.26,41.24,41.26,34524.0,40.873,40.8829,40.8631,40.8829,34524.0
2023-05-22 12:20:00,41.26,41.26,41.24,41.26,20595.0,40.8829,40.8829,40.8631,40.8829,20595.0
2023-05-22 12:30:00,41.25,41.25,41.24,41.25,15184.0,40.873,40.873,40.8631,40.873,15184.0
2023-05-22 12:40:00,41.24,41.26,41.24,41.25,53141.0,40.8631,40.8829,40.8631,40.873,53141.0
2023-05-22 12:50:00,41.24,41.26,41.24,41.26,8600.0,40.8631,40.8829,40.8631,40.8829,8600.0
2023-05-22 13:00:00,41.26,41.27,41.26,41.27,47947.0,40.8829,40.8928,40.8829,40.8928,47947.0
2023-05-22 13:10:00,41.27,41.28,41.24,41.26,80414.0,40.8928,40.9027,40.8631,40.8829,80414.0
2023-05-22 13:20:00,41.26,41.27,41.26,41.27,13909.0,40.8829,40.8928,40.8829,40.8928,13909.0
2023-05-22 13:30:00,41.27,41.28,41.26,41.28,30427.0,40.8928,40.9027,40.8829,40.9027,30427.0
2023-05-22 13:40:00,41.28,41.29,41.28,41.28,52898.0,40.9027,40.9126,40.9027,40.9027,52898.0
2023-05-22 13:50:00,41.29,41.29,41.28,41.28,49612.0,40.9126,40.9126,40.9027,40.9027,49612.0
2023-05-22 14:00:00,41.28,41.29,41.27,41.27,45462.0,40.9027,40.9126,40.8928,40.8928,45462.0
2023-05-22 14:10:00,41.28,41.29,41.27,41.29,13573.0,40.9027,40.9126,40.8928,40.9126,13573.0
2023-05-22 14:20:00,41.29,41.29,41.28,41.29,21546.0,40.9126,40.9126,40.9027,40.9126,21546.0
2023-05-22 14:30:00,41.29,41.29,41.28,41.29,32949.0,40.9126,40.9126,40.9027,40.9126,32949.0
2023-05-22 14:40:00,41.29,41.3,41.28,41.3,60114.0,40.9126,40.9225,40.9027,40.9225,60114.0
2023-05-22 14:50:00,41.3,41.3,41.28,41.29,39583.0,40.9225,40.9225,40.9027,40.9126,39583.0
2023-05-22 15:00:00,41.29,41.29,41.28,41.29,25536.0,40.9126,40.9126,40.9027,40.9126,25536.0
2023-05-22 15:10:00,41.28,41.29,41.28,41.29,46792.0,40.9027,40.9126,40.9027,40.9126,46792.0
2023-05-22 15:20:00,41.29,41.29,41.25,41.26,58197.0,40.9126,40.9126,40.873,40.8829,58197.0
2023-05-22 15:30:00,41.26,41.26,41.25,41.26,32764.0,40.8829,40.8829,40.873,40.8829,32764.0
2023-05-22 15:40:00,41.26,41.28,41.25,41.28,88290.0,40.8829,40.9027,40.873,40.9027,88290.0
2023-05-22 15:50:00,41.27,41.28,41.25,41.26,211845.0,40.8928,40.9027,40.873,40.8829,211845.0
2023-05-23 09:30:00,41.27,41.28,41.25,41.26,73274.0,40.8928,40.9027,40.873,40.8829,73274.0
2023-05-23 09:40:00,41.26,41.27,41.24,41.25,158480.0,40.8829,40.8928,40.8631,40.873,158480.0
2023-05-23 09:50:00,41.25,41.28,41.24,41.27,44168.0,40.873,40.9027,40.8631,40.8928,44168.0
2023-05-23 10:00:00,41.28,41.3,41.27,41.3,30336.0,40.9027,40.9225,40.8928,40.9225,30336.0
2023-05-23 10:10:00,41.3,41.32,41.27,41.3,31166.0,40.9225,40.9423,40.8928,40.9225,31166.0
2023-05-23 10:20:00,41.31,41.32,41.28,41.31,17376.0,40.9324,40.9423,40.9027,40.9324,17376.0
2023-05-23 10:30:00,41.3,41.32,41.28,41.31,46964.0,40.9225,40.9423,40.9027,40.9324,46964.0
2023-05-23 10:40:00,41.3,41.31,41.27,41.27,16004.0,40.9225,40.9324,40.8928,40.8928,16004.0
2023-05-23 10:50:00,41.27,41.27,41.24,41.25,43436.0,40.8928,40.8928,40.8631,40.873,43436.0
2023-05-23 11:00:00,41.25,41.28,41.24,41.25,28627.0,40.873,40.9027,40.8631,40.873,28627.0
2023-05-23 11:10:00,41.25,41.25,41.22,41.23,46004.0,40.873,40.873,40.8433,40.8532,46004.0
2023-05-23 11:20:00,41.23,41.25,41.22,41.25,11868.0,40.8532,40.873,40.8433,40.873,11868.0
2023-05-23 11:30:00,41.25,41.26,41.24,41.26,27320.0,40.873,40.8829,40.8631,40.8829,27320.0
2023-05-23 11:40:00,41.26,41.28,41.25,41.27,13634.0,40.8829,40.9027,40.873,40.8928,13634.0
2023-05-23 11:50:00,41.27,41.27,41.25,41.26,17804.0,40.8928,40.8928,40.873,40.8829,17804.0
2023-05-23 12:00:00,41.26,41.26,41.24,41.25,27847.0,40.8829,40.8829,40.8631,40.873,27847.0
2023-05-23 12:10:00,41.24,41.25,41.22,41.22,16725.0,40.8631,40.873,40.8433,40.8433,16725.0
2023-05-23 12:20:00,41.23,41.24,41.21,41.22,22790.0,40.8532,40.8631,40.8334,40.8433,22790.0
2023-05-23 12:30:00,41.22,41.22,41.17,41.18,62446.0,40.8433,40.8433,40.7937,40.8036,62446.0
2023-05-23 12:40:00,41.18,41.2,41.17,41.19,29074.0,40.8036,40.8234,40.7937,40.8135,29074.0
2023-05-23 12:50:00,41.19,41.22,41.19,41.21,15011.0,40.8135,40.8433,40.8135,40.8334,15011.0
2023-05-23 13:00:00,41.21,41.25,41.2,41.25,16491.0,40.8334,40.873,40.8234,40.873,16491.0
2023-05-23 13:10:00,41.25,41.26,41.24,41.25,44762.0,40.873,40.8829,40.8631,40.873,44762.0
2023-05-23 13:20:00,41.25,41.25,41.2,41.2,37712.0,40.873,40.873,40.8234,40.8234,37712.0
2023-05-23 13:30:00,41.2,41.22,41.19,41.21,46959.0,40.8234,40.8433,40.8135,40.8334,46959.0
2023-05-23 13:40:00,41.21,41.23,41.21,41.21,40840.0,40.8334,40.8532,40.8334,40.8334,40840.0
2023-05-23 13:50:00,41.2,41.22,41.19,41.2,24564.0,40.8234,40.8433,40.8135,40.8234,24564.0
2023-05-23 14:00:00,41.2,41.22,41.19,41.22,15300.0,40.8234,40.8433,40.8135,40.8433,15300.0
2023-05-23 14:10:00,41.21,41.22,41.18,41.19,15955.0,40.8334,40.8433,40.8036,40.8135,15955.0
2023-05-23 14:20:00,41.18,41.19,41.14,41.17,38710.0,40.8036,40.8135,40.764,40.7937,38710.0
2023-05-23 14:30:00,41.16,41.18,41.15,41.16,32677.0,40.7838,40.8036,40.7739,40.7838,32677.0
2023-05-23 14:40:00,41.16,41.16,41.14,41.15,25813.0,40.7838,40.7838,40.764,40.7739,25813.0
2023-05-23 14:50:00,41.16,41.18,41.16,41.16,16550.0,40.7838,40.8036,40.7838,40.7838,16550.0
2023-05-23 15:00:00,41.16,41.17,41.15,41.16,57114.0,40.7838,40.7937,40.7739,40.7838,57114.0
2023-05-23 15:10:00,41.16,41.17,41.11,41.13,50479.0,40.7838,40.7937,40.7343,40.7541,50479.0
2023-05-23 15:20:00,41.13,41.16,41.12,41.14,39295.0,40.7541,40.7838,40.7442,40.764,39295.0
2023-05-23 15:30:00,41.15,41.16,41.13,41.14,92895.0,40.7739,40.7838,40.7541,40.764,92895.0
2023-05-23 15:40:00,41.15,41.15,41.13,41.14,48824.0,40.7739,40.7739,40.7541,40.764,48824.0
2023-05-23 15:50:00,41.14,41.14,41.11,41.12,181494.0,40.764,40.764,40.7343,40.7442,181494.0
2023-05-24 09:30:00,41.29,41.31,41.26,41.28,228943.0,40.9126,40.9324,40.8829,40.9027,228943.0
2023-05-24 09:40:00,41.28,41.29,41.23,41.25,41842.0,40.9027,40.9126,40.8532,40.873,41842.0
2023-05-24 09:50:00,41.25,41.26,41.22,41.23,23761.0,40.873,40.8829,40.8433,40.8532,23761.0
2023-05-24 10:00:00,41.23,41.25,41.21,41.23,22440.0,40.8532,40.873,40.8334,40.8532,22440.0
2023-05-24 10:10:00,41.22,41.24,41.21,41.22,52652.0,40.8433,40.8631,40.8334,40.8433,52652.0
2023-05-24 10:20:00,41.22,41.23,41.2,41.22,27273.0,40.8433,40.8532,40.8234,40.8433,27273.0
2023-05-24 10:30:00,41.22,41.23,41.21,41.23,11929.0,40.8433,40.8532,40.8334,40.8532,11929.0
2023-05-24 10:40:00,41.23,41.24,41.21,41.22,34170.0,40.8532,40.8631,40.8334,40.8433,34170.0
2023-05-24 10:50:00,41.22,41.22,41.2,41.22,14484.0,40.8433,40.8433,40.8234,40.8433,14484.0
2023-05-24 11:00:00,41.22,41.22,41.19,41.21,38502.0,40.8433,40.8433,40.8135,40.8334,38502.0
2023-05-24 11:10:00,41.21,41.24,41.2,41.22,31887.0,40.8334,40.8631,40.8234,40.8433,31887.0
2023-05-24 11:20:00,41.23,41.27,41.22,41.24,30733.0,40.8532,40.8928,40.8433,40.8631,30733.0
2023-05-24 11:30:00,41.23,41.25,41.23,41.23,13941.0,40.8532,40.873,40.8532,40.8532,13941.0
2023-05-24 11:40:00,41.23,41.23,41.21,41.22,14430.0,40.8532,40.8532,40.8334,40.8433,14430.0
2023-05-24 11:50:00,41.23,41.23,41.21,41.21,22833.0,40.8532,40.8532,40.8334,40.8334,22833.0
2023-05-24 12:00:00,41.22,41.23,41.21,41.22,13288.0,40.8433,40.8532,40.8334,40.8433,13288.0
2023-05-24 12:10:00,41.23,41.23,41.17,41.17,34803.0,40.8532,40.8532,40.7937,40.7937,34803.0
2023-05-24 12:20:00,41.18,41.18,41.15,41.16,24408.0,40.8036,40.8036,40.7739,40.7838,24408.0
2023-05-24 12:30:00,41.17,41.2,41.16,41.2,23473.0,40.7937,40.8234,40.7838,40.8234,23473.0
2023-05-24 12:40:00,41.2,41.22,41.19,41.2,7000.0,40.8234,40.8433,40.8135,40.8234,7000.0
2023-05-24 12:50:00,41.19,41.22,41.19,41.21,21192.0,40.8135,40.8433,40.8135,40.8334,21192.0
2023-05-24 13:00:00,41.2,41.21,41.19,41.19,12095.0,40.8234,40.8334,40.8135,40.8135,12095.0
2023-05-24 13:10:00,41.19,41.21,41.18,41.21,15951.0,40.8135,40.8334,40.8036,40.8334,15951.0
2023-05-24 13:20:00,41.21,41.23,41.19,41.2,16799.0,40.8334,40.8532,40.8135,40.8234,16799.0
2023-05-24 13:30:00,41.2,41.22,41.19,41.21,27609.0,40.8234,40.8433,40.8135,40.8334,27609.0
2023-05-24 13:40:00,41.21,41.23,41.2,41.21,26477.0,40.8334,40.8532,40.8234,40.8334,26477.0
2023-05-24 13:50:00,41.22,41.22,41.19,41.19,14173.0,40.8433,40.8433,40.8135,40.8135,14173.0
2023-05-24 14:00:00,41.21,41.23,41.19,41.21,72197.0,40.8334,40.8532,40.8135,40.8334,72197.0
2023-05-24 14:10:00,41.2,41.22,41.19,41.21,6993.0,40.8234,40.8433,40.8135,40.8334,6993.0
2023-05-24 14:20:00,41.21,41.21,41.17,41.17,9042.0,40.8334,40.8334,40.7937,40.7937,9042.0
2023-05-24 14:30:00,41.18,41.2,41.17,41.2,23405.0,40.8036,40.8234,40.7937,40.8234,23405.0
2023-05-24 14:40:00,41.2,41.21,41.19,41.21,14937.0,40.8234,40.8334,40.8135,40.8334,14937.0
2023-05-24 14:50:00,41.2,41.21,41.17,41.18,21340.0,40.8234,40.8334,40.7937,40.8036,21340.0
2023-05-24 15:00:00,41.18,41.2,41.17,41.2,9312.0,40.8036,40.8234,40.7937,40.8234,9312.0
2023-05-24 15:10:00,41.2,41.24,41.19,41.23,21855.0,40.8234,40.8631,40.8135,40.8532,21855.0
2023-05-24 15:20:00,41.24,41.26,41.23,41.25,25293.0,40.8631,40.8829,40.8532,40.873,25293.0
2023-05-24 15:30:00,41.25,41.27,41.22,41.22,77909.0,40.873,40.8928,40.8433,40.8433,77909.0
2023-05-24 15:40:00,41.23,41.23,41.2,41.21,66804.0,40.8532,40.8532,40.8234,40.8334,66804.0
2023-05-24 15:50:00,41.2,41.2,41.18,41.19,197005.0,40.8234,40.8234,40.8036,40.8135,197005.0
2023-05-25 09:30:00,41.44,41.44,41.33,41.34,132782.0,41.0613,41.0613,40.9523,40.9622,132782.0
2023-05-25 09:40:00,41.34,41.39,41.33,41.37,90942.0,40.9622,41.0117,40.9523,40.9919,90942.0
2023-05-25 09:50:00,41.37,41.4,41.36,41.38,60570.0,40.9919,41.0216,40.982,41.0018,60570.0
2023-05-25 10:00:00,41.39,41.43,41.38,41.4,140380.0,41.0117,41.0513,41.0018,41.0216,140380.0
2023-05-25 10:10:00,41.39,41.39,41.35,41.35,96734.0,41.0117,41.0117,40.9721,40.9721,96734.0
2023-05-25 10:20:00,41.35,41.37,41.34,41.37,59978.0,40.9721,40.9919,40.9622,40.9919,59978.0
2023-05-25 10:30:00,41.37,41.39,41.35,41.39,46152.0,40.9919,41.0117,40.9721,41.0117,46152.0
2023-05-25 10:40:00,41.39,41.41,41.38,41.39,40694.0,41.0117,41.0315,41.0018,41.0117,40694.0
2023-05-25 10:50:00,41.39,41.41,41.38,41.39,39392.0,41.0117,41.0315,41.0018,41.0117,39392.0
2023-05-25 11:00:00,41.4,41.41,41.39,41.4,26104.0,41.0216,41.0315,41.0117,41.0216,26104.0
2023-05-25 11:10:00,41.4,41.41,41.38,41.39,53589.0,41.0216,41.0315,41.0018,41.0117,53589.0
2023-05-25 11:20:00,41.39,41.39,41.37,41.38,57946.0,41.0117,41.0117,40.9919,41.0018,57946.0
2023-05-25 11:30:00,41.38,41.38,41.34,41.34,12203.0,41.0018,41.0018,40.9622,40.9622,12203.0
2023-05-25 11:40:00,41.34,41.36,41.32,41.35,26478.0,40.9622,40.982,40.9423,40.9721,26478.0
2023-05-25 11:50:00,41.35,41.35,41.34,41.35,24055.0,40.9721,40.9721,40.9622,40.9721,24055.0
2023-05-25 12:00:00,41.35,41.37,41.35,41.37,7187.0,40.9721,40.9919,40.9721,40.9919,7187.0
2023-05-25 12:10:00,41.37,41.39,41.36,41.39,15270.0,40.9919,41.0117,40.982,41.0117,15270.0
2023-05-25 12:20:00,41.39,41.4,41.37,41.39,16206.0,41.0117,41.0216,40.9919,41.0117,16206.0
2023-05-25 12:30:00,41.39,41.39,41.36,41.38,15683.0,41.0117,41.0117,40.982,41.0018,15683.0
2023-05-25 12:40:00,41.38,41.4,41.37,41.37,100063.0,41.0018,41.0216,40.9919,40.9919,100063.0
2023-05-25 12:50:00,41.37,41.39,41.35,41.36,14393.0,40.9919,41.0117,40.9721,40.982,14393.0
2023-05-25 13:00:00,41.36,41.38,41.34,41.38,20041.0,40.982,41.0018,40.9622,41.0018,20041.0
2023-05-25 13:10:00,41.38,41.4,41.37,41.39,21797.0,41.0018,41.0216,40.9919,41.0117,21797.0
2023-05-25 13:20:00,41.39,41.41,41.38,41.41,34592.0,41.0117,41.0315,41.0018,41.0315,34592.0
2023-05-25 13:30:00,41.41,41.42,41.4,41.41,23139.0,41.0315,41.0414,41.0216,41.0315,23139.0
2023-05-25 13:40:00,41.41,41.41,41.4,41.41,7681.0,41.0315,41.0315,41.0216,41.0315,7681.0
2023-05-25 13:50:00,41.41,41.41,41.39,41.41,9137.0,41.0315,41.0315,41.0117,41.0315,9137.0
2023-05-25 14:00:00,41.41,41.45,41.4,41.41,27323.0,41.0315,41.0712,41.0216,41.0315,27323.0
2023-05-25 14:10:00,41.41,41.44,41.4,41.43,11067.0,41.0315,41.0613,41.0216,41.0513,11067.0
2023-05-25 14:20:00,41.43,41.44,41.41,41.44,16771.0,41.0513,41.0613,41.0315,41.0613,16771.0
2023-05-25 14:30:00,41.44,41.44,41.4,41.41,39150.0,41.0613,41.0613,41.0216,41.0315,39150.0
2023-05-25 14:40:00,41.4,41.41,41.38,41.39,26177.0,41.0216,41.0315,41.0018,41.0117,26177.0
2023-05-25 14:50:00,41.4,41.4,41.38,41.4,27025.0,41.0216,41.0216,41.0018,41.0216,27025.0
2023-05-25 15:00:00,41.4,41.42,41.39,41.41,13318.0,41.0216,41.0414,41.0117,41.0315,13318.0
2023-05-25 15:10:00,41.42,41.43,41.41,41.41,30538.0,41.0414,41.0513,41.0315,41.0315,30538.0
2023-05-25 15:20:00,41.41,41.45,41.41,41.44,137427.0,41.0315,41.0712,41.0315,41.0613,137427.0
2023-05-25 15:30:00,41.44,41.45,41.42,41.44,49325.0,41.0613,41.0712,41.0414,41.0613,49325.0
2023-05-25 15:40:00,41.44,41.45,41.42,41.43,48273.0,41.0613,41.0712,41.0414,41.0513,48273.0
2023-05-25 15:50:00,41.43,41.43,41.4,41.4,174768.0,41.0513,41.0513,41.0216,41.0216,174768.0
2023-05-26 09:30:00,41.78,41.87,41.76,41.86,104418.0,41.3981,41.4873,41.3783,41.4774,104418.0
2023-05-26 09:40:00,41.87,41.93,41.87,41.93,105499.0,41.4873,41.5468,41.4873,41.5468,105499.0
2023-05-26 09:50:00,41.93,41.95,41.9,41.94,141574.0,41.5468,41.5666,41.517,41.5567,141574.0
2023-05-26 10:00:00,41.94,42.01,41.94,42.0,182045.0,41.5567,41.626,41.5567,41.6161,182045.0
2023-05-26 10:10:00,42.0,42.02,41.98,42.02,45592.0,41.6161,41.636,41.5963,41.636,45592.0
2023-05-26 10:20:00,42.02,42.08,42.02,42.08,149287.0,41.636,41.6954,41.636,41.6954,149287.0
2023-05-26 10:30:00,42.08,42.08,42.03,42.05,132467.0,41.6954,41.6954,41.6459,41.6657,132467.0
2023-05-26 10:40:00,42.05,42.09,42.05,42.07,79265.0,41.6657,41.7053,41.6657,41.6855,79265.0
2023-05-26 10:50:00,42.07,42.07,42.04,42.07,33952.0,41.6855,41.6855,41.6558,41.6855,33952.0
2023-05-26 11:00:00,42.07,42.08,42.02,42.02,108441.0,41.6855,41.6954,41.636,41.636,108441.0
2023-05-26 11:10:00,42.02,42.03,42.01,42.02,19399.0,41.636,41.6459,41.626,41.636,19399.0
2023-05-26 11:20:00,42.02,42.02,41.97,41.98,68718.0,41.636,41.636,41.5864,41.5963,68718.0
2023-05-26 11:30:00,41.98,42.0,41.98,42.0,30203.0,41.5963,41.6161,41.5963,41.6161,30203.0
2023-05-26 11:40:00,42.0,42.02,41.98,42.02,91993.0,41.6161,41.636,41.5963,41.636,91993.0
2023-05-26 11:50:00,42.02,42.04,42.01,42.02,74114.0,41.636,41.6558,41.626,41.636,74114.0
2023-05-26 12:00:00,42.03,42.05,42.02,42.04,23194.0,41.6459,41.6657,41.636,41.6558,23194.0
2023-05-26 12:10:00,42.04,42.04,42.02,42.02,62673.0,41.6558,41.6558,41.636,41.636,62673.0
2023-05-26 12:20:00,42.02,42.05,42.02,42.05,18938.0,41.636,41.6657,41.636,41.6657,18938.0
2023-05-26 12:30:00,42.05,42.06,42.04,42.05,14354.0,41.6657,41.6756,41.6558,41.6657,14354.0
2023-05-26 12:40:00,42.05,42.06,42.04,42.04,14861.0,41.6657,41.6756,41.6558,41.6558,14861.0
2023-05-26 12:50:00,42.04,42.05,42.04,42.05,8919.0,41.6558,41.6657,41.6558,41.6657,8919.0
2023-05-26 13:00:00,42.05,42.05,42.03,42.04,6492.0,41.6657,41.6657,41.6459,41.6558,6492.0
2023-05-26 13:10:00,42.04,42.05,42.02,42.02,16809.0,41.6558,41.6657,41.636,41.636,16809.0
2023-05-26 13:20:00,42.02,42.02,42.0,42.01,10781.0,41.636,41.636,41.6161,41.626,10781.0
2023-05-26 13:30:00,42.01,42.03,42.0,42.02,20829.0,41.626,41.6459,41.6161,41.636,20829.0
2023-05-26 13:40:00,42.02,42.02,41.99,42.0,24611.0,41.636,41.636,41.6062,41.6161,24611.0
2023-05-26 13:50:00,42.0,42.01,41.99,42.01,11108.0,41.6161,41.626,41.6062,41.626,11108.0
2023-05-26 14:00:00,42.01,42.02,41.98,41.98,18957.0,41.626,41.636,41.5963,41.5963,18957.0
2023-05-26 14:10:00,41.98,42.01,41.98,42.01,11648.0,41.5963,41.626,41.5963,41.626,11648.0
2023-05-26 14:20:00,42.0,42.01,41.99,42.01,15615.0,41.6161,41.626,41.6062,41.626,15615.0
2023-05-26 14:30:00,42.01,42.02,42.0,42.02,14310.0,41.626,41.636,41.6161,41.636,14310.0
2023-05-26 14:40:00,42.02,42.03,42.0,42.02,12592.0,41.636,41.6459,41.6161,41.636,12592.0
2023-05-26 14:50:00,42.02,42.03,42.0,42.01,22583.0,41.636,41.6459,41.6161,41.626,22583.0
2023-05-26 15:00:00,42.0,42.03,42.0,42.01,48372.0,41.6161,41.6459,41.6161,41.626,48372.0
2023-05-26 15:10:00,42.02,42.02,42.0,42.01,20808.0,41.636,41.636,41.6161,41.626,20808.0
2023-05-26 15:20:00,42.0,42.01,41.99,42.0,41130.0,41.6161,41.626,41.6062,41.6161,41130.0
2023-05-26 15:30:00,42.0,42.0,41.98,42.0,35510.0,41.6161,41.6161,41.5963,41.6161,35510.0
2023-05-26 15:40:00,41.99,42.01,41.99,42.0,74993.0,41.6062,41.626,41.6062,41.6161,74993.0
2023-05-26 15:50:00,41.99,42.01,41.99,41.99,154046.0,41.6062,41.626,41.6062,41.6062,154046.0
2023-05-30 09:30:00,42.06,42.06,41.95,41.97,94518.0,41.6756,41.6756,41.5666,41.5864,94518.0
2023-05-30 09:40:00,41.97,41.98,41.94,41.97,98419.0,41.5864,41.5963,41.5567,41.5864,98419.0
2023-05-30 09:50:00,41.96,41.96,41.88,41.89,81519.0,41.5765,41.5765,41.4972,41.5071,81519.0
2023-05-30 10:00:00,41.89,41.91,41.85,41.91,85961.0,41.5071,41.527,41.4675,41.527,85961.0
2023-05-30 10:10:00,41.9,41.92,41.89,41.91,38238.0,41.517,41.5369,41.5071,41.527,38238.0
2023-05-30 10:20:00,41.92,41.93,41.86,41.87,64374.0,41.5369,41.5468,41.4774,41.4873,64374.0
2023-05-30 10:30:00,41.88,41.91,41.85,41.86,282787.0,41.4972,41.527,41.4675,41.4774,282787.0
2023-05-30 10:40:00,41.86,41.87,41.83,41.87,65326.0,41.4774,41.4873,41.4477,41.4873,65326.0
2023-05-30 10:50:00,41.87,41.88,41.83,41.84,51201.0,41.4873,41.4972,41.4477,41.4576,51201.0
2023-05-30 11:00:00,41.84,41.85,41.83,41.83,38717.0,41.4576,41.4675,41.4477,41.4477,38717.0
2023-05-30 11:10:00,41.83,41.84,41.81,41.82,54681.0,41.4477,41.4576,41.4279,41.4378,54681.0
2023-05-30 11:20:00,41.82,41.85,41.8,41.84,49220.0,41.4378,41.4675,41.418,41.4576,49220.0
2023-05-30 11:30:00,41.84,41.86,41.83,41.84,30586.0,41.4576,41.4774,41.4477,41.4576,30586.0
2023-05-30 11:40:00,41.85,41.86,41.82,41.82,51073.0,41.4675,41.4774,41.4378,41.4378,51073.0
2023-05-30 11:50:00,41.83,41.85,41.81,41.84,43804.0,41.4477,41.4675,41.4279,41.4576,43804.0
2023-05-30 12:00:00,41.84,41.84,41.81,41.83,49798.0,41.4576,41.4576,41.4279,41.4477,49798.0
2023-05-30 12:10:00,41.83,41.84,41.82,41.83,44646.0,41.4477,41.4576,41.4378,41.4477,44646.0
2023-05-30 12:20:00,41.83,41.84,41.81,41.81,49161.0,41.4477,41.4576,41.4279,41.4279,49161.0
2023-05-30 12:30:00,41.81,41.83,41.8,41.8,71809.0,41.4279,41.4477,41.418,41.418,71809.0
2023-05-30 12:40:00,41.8,41.81,41.79,41.8,48385.0,41.418,41.4279,41.4081,41.418,48385.0
2023-05-30 12:50:00,41.8,41.82,41.8,41.81,45056.0,41.418,41.4378,41.418,41.4279,45056.0
2023-05-30 13:00:00,41.82,41.82,41.79,41.8,42881.0,41.4378,41.4378,41.4081,41.418,42881.0
2023-05-30 13:10:00,41.8,41.81,41.79,41.8,27868.0,41.418,41.4279,41.4081,41.418,27868.0
2023-05-30 13:20:00,41.81,41.81,41.76,41.77,23768.0,41.4279,41.4279,41.3783,41.3882,23768.0
2023-05-30 13:30:00,41.76,41.78,41.75,41.77,28163.0,41.3783,41.3981,41.3684,41.3882,28163.0
2023-05-30 13:40:00,41.77,41.77,41.76,41.77,31610.0,41.3882,41.3882,41.3783,41.3882,31610.0
2023-05-30 13:50:00,41.77,41.78,41.74,41.76,25490.0,41.3882,41.3981,41.3585,41.3783,25490.0
2023-05-30 14:00:00,41.76,41.76,41.74,41.75,17246.0,41.3783,41.3783,41.3585,41.3684,17246.0
2023-05-30 14:10:00,41.75,41.78,41.75,41.78,16495.0,41.3684,41.3981,41.3684,41.3981,16495.0
2023-05-30 14:20:00,41.78,41.81,41.78,41.79,37579.0,41.3981,41.4279,41.3981,41.4081,37579.0
2023-05-30 14:30:00,41.8,41.82,41.79,41.81,22962.0,41.418,41.4378,41.4081,41.4279,22962.0
2023-05-30 14:40:00,41.82,41.83,41.81,41.81,34184.0,41.4378,41.4477,41.4279,41.4279,34184.0
2023-05-30 14:50:00,41.81,41.82,41.79,41.8,17120.0,41.4279,41.4378,41.4081,41.418,17120.0
2023-05-30 15:00:00,41.79,41.79,41.78,41.78,23150.0,41.4081,41.4081,41.3981,41.3981,23150.0
2023-05-30 15:10:00,41.79,41.79,41.78,41.79,46342.0,41.4081,41.4081,41.3981,41.4081,46342.0
2023-05-30 15:20:00,41.79,41.8,41.78,41.79,48257.0,41.4081,41.418,41.3981,41.4081,48257.0
2023-05-30 15:30:00,41.8,41.8,41.79,41.8,26698.0,41.418,41.418,41.4081,41.418,26698.0
2023-05-30 15:40:00,41.8,41.81,41.79,41.81,52128.0,41.418,41.4279,41.4081,41.4279,52128.0
2023-05-30 15:50:00,41.8,41.82,41.77,41.82,268912.0,41.418,41.4378,41.3882,41.4378,268912.0
2023-05-31 09:30:00,41.81,41.82,41.71,41.75,120604.0,41.4279,41.4378,41.3288,41.3684,120604.0
2023-05-31 09:40:00,41.75,41.79,41.75,41.77,136638.0,41.3684,41.4081,41.3684,41.3882,136638.0
2023-05-31 09:50:00,41.77,41.78,41.71,41.73,79338.0,41.3882,41.3981,41.3288,41.3486,79338.0
2023-05-31 10:00:00,41.72,41.72,41.65,41.66,88984.0,41.3387,41.3387,41.2693,41.2792,88984.0
2023-05-31 10:10:00,41.66,41.66,41.61,41.62,334574.0,41.2792,41.2792,41.2297,41.2396,334574.0
2023-05-31 10:20:00,41.62,41.62,41.58,41.6,170079.0,41.2396,41.2396,41.2,41.2198,170079.0
2023-05-31 10:30:00,41.61,41.62,41.58,41.6,75595.0,41.2297,41.2396,41.2,41.2198,75595.0
2023-05-31 10:40:00,41.6,41.62,41.59,41.59,57144.0,41.2198,41.2396,41.2099,41.2099,57144.0
2023-05-31 10:50:00,41.59,41.61,41.58,41.58,36852.0,41.2099,41.2297,41.2,41.2,36852.0
2023-05-31 11:00:00,41.58,41.62,41.58,41.62,90395.0,41.2,41.2396,41.2,41.2396,90395.0
2023-05-31 11:10:00,41.61,41.62,41.59,41.6,49601.0,41.2297,41.2396,41.2099,41.2198,49601.0
2023-05-31 11:20:00,41.6,41.61,41.58,41.58,50642.0,41.2198,41.2297,41.2,41.2,50642.0
2023-05-31 11:30:00,41.58,41.62,41.58,41.59,49364.0,41.2,41.2396,41.2,41.2099,49364.0
2023-05-31 11:40:00,41.59,41.6,41.57,41.58,153504.0,41.2099,41.2198,41.1901,41.2,153504.0
2023-05-31 11:50:00,41.58,41.59,41.56,41.57,140923.0,41.2,41.2099,41.1802,41.1901,140923.0
2023-05-31 12:00:00,41.58,41.6,41.56,41.57,29661.0,41.2,41.2198,41.1802,41.1901,29661.0
2023-05-31 12:10:00,41.57,41.57,41.54,41.55,100770.0,41.1901,41.1901,41.1603,41.1702,100770.0
2023-05-31 12:20:00,41.54,41.55,41.54,41.55,10927.0,41.1603,41.1702,41.1603,41.1702,10927.0
2023-05-31 12:30:00,41.55,41.56,41.54,41.55,20611.0,41.1702,41.1802,41.1603,41.1702,20611.0
2023-05-31 12:40:00,41.55,41.61,41.54,41.59,18434.0,41.1702,41.2297,41.1603,41.2099,18434.0
2023-05-31 12:50:00,41.59,41.59,41.55,41.59,13795.0,41.2099,41.2099,41.1702,41.2099,13795.0
2023-05-31 13:00:00,41.58,41.6,41.58,41.6,12449.0,41.2,41.2198,41.2,41.2198,12449.0
2023-05-31 13:10:00,41.6,41.61,41.59,41.6,25854.0,41.2198,41.2297,41.2099,41.2198,25854.0
2023-05-31 13:20:00,41.59,41.61,41.58,41.61,15753.0,41.2099,41.2297,41.2,41.2297,15753.0
2023-05-31 13:30:00,41.61,41.62,41.59,41.61,39283.0,41.2297,41.2396,41.2099,41.2297,39283.0
2023-05-31 13:40:00,41.62,41.64,41.61,41.62,37757.0,41.2396,41.2594,41.2297,41.2396,37757.0
2023-05-31 13:50:00,41.62,41.66,41.62,41.66,28724.0,41.2396,41.2792,41.2396,41.2792,28724.0
2023-05-31 14:00:00,41.66,41.67,41.65,41.67,54189.0,41.2792,41.2891,41.2693,41.2891,54189.0
2023-05-31 14:10:00,41.67,41.69,41.66,41.68,28993.0,41.2891,41.309,41.2792,41.2991,28993.0
2023-05-31 14:20:00,41.68,41.71,41.67,41.71,40669.0,41.2991,41.3288,41.2891,41.3288,40669.0
2023-05-31 14:30:00,41.7,41.72,41.68,41.72,51298.0,41.3189,41.3387,41.2991,41.3387,51298.0
2023-05-31 14:40:00,41.72,41.72,41.69,41.69,40863.0,41.3387,41.3387,41.309,41.309,40863.0
2023-05-31 14:50:00,41.7,41.7,41.66,41.69,58808.0,41.3189,41.3189,41.2792,41.309,58808.0
2023-05-31 15:00:00,41.68,41.68,41.66,41.68,29753.0,41.2991,41.2991,41.2792,41.2991,29753.0
2023-05-31 15:10:00,41.68,41.7,41.67,41.68,36481.0,41.2991,41.3189,41.2891,41.2991,36481.0
2023-05-31 15:20:00,41.68,41.71,41.68,41.71,33065.0,41.2991,41.3288,41.2991,41.3288,33065.0
2023-05-31 15:30:00,41.71,41.72,41.69,41.72,31136.0,41.3288,41.3387,41.309,41.3387,31136.0
2023-05-31 15:40:00,41.72,41.74,41.71,41.73,45915.0,41.3387,41.3585,41.3288,41.3486,45915.0
2023-05-31 15:50:00,41.73,41.74,41.68,41.69,537486.0,41.3486,41.3585,41.2991,41.309,537486.0
2023-06-01 09:30:00,41.81,41.81,41.76,41.8,94577.0,41.4279,41.4279,41.3783,41.418,94577.0
2023-06-01 09:40:00,41.79,41.8,41.76,41.77,72891.0,41.4081,41.418,41.3783,41.3882,72891.0
2023-06-01 09:50:00,41.77,41.83,41.76,41.81,69421.0,41.3882,41.4477,41.3783,41.4279,69421.0
2023-06-01 10:00:00,41.82,41.87,41.81,41.87,131635.0,41.4378,41.4873,41.4279,41.4873,131635.0
2023-06-01 10:10:00,41.87,41.9,41.85,41.86,52648.0,41.4873,41.517,41.4675,41.4774,52648.0
2023-06-01 10:20:00,41.86,41.9,41.84,41.9,57353.0,41.4774,41.517,41.4576,41.517,57353.0
2023-06-01 10:30:00,41.89,41.91,41.87,41.91,21313.0,41.5071,41.527,41.4873,41.527,21313.0
2023-06-01 10:40:00,41.91,41.96,41.9,41.96,105986.0,41.527,41.5765,41.517,41.5765,105986.0
2023-06-01 10:50:00,41.96,42.0,41.95,42.0,63854.0,41.5765,41.6161,41.5666,41.6161,63854.0
2023-06-01 11:00:00,42.0,42.0,41.96,41.96,65215.0,41.6161,41.6161,41.5765,41.5765,65215.0
2023-06-01 11:10:00,41.97,42.01,41.95,42.0,40422.0,41.5864,41.626,41.5666,41.6161,40422.0
2023-06-01 11:20:00,41.99,42.01,41.98,41.98,32012.0,41.6062,41.626,41.5963,41.5963,32012.0
2023-06-01 11:30:00,41.98,42.03,41.98,42.02,57802.0,41.5963,41.6459,41.5963,41.636,57802.0
2023-06-01 11:40:00,42.02,42.03,42.0,42.01,141301.0,41.636,41.6459,41.6161,41.626,141301.0
2023-06-01 11:50:00,42.01,42.03,41.99,42.02,86117.0,41.626,41.6459,41.6062,41.636,86117.0
2023-06-01 12:00:00,42.02,42.03,42.01,42.02,74562.0,41.636,41.6459,41.626,41.636,74562.0
2023-06-01 12:10:00,42.02,42.03,42.01,42.02,12235.0,41.636,41.6459,41.626,41.636,12235.0
2023-06-01 12:20:00,42.03,42.04,42.02,42.03,80350.0,41.6459,41.6558,41.636,41.6459,80350.0
2023-06-01 12:30:00,42.03,42.04,42.02,42.03,15955.0,41.6459,41.6558,41.636,41.6459,15955.0
2023-06-01 12:40:00,42.03,42.04,42.02,42.04,84968.0,41.6459,41.6558,41.636,41.6558,84968.0
2023-06-01 12:50:00,42.04,42.05,42.03,42.04,62425.0,41.6558,41.6657,41.6459,41.6558,62425.0
2023-06-01 13:00:00,42.05,42.05,42.03,42.03,12448.0,41.6657,41.6657,41.6459,41.6459,12448.0
2023-06-01 13:10:00,42.02,42.05,42.02,42.05,11688.0,41.636,41.6657,41.636,41.6657,11688.0
2023-06-01 13:20:00,42.04,42.06,42.03,42.04,22826.0,41.6558,41.6756,41.6459,41.6558,22826.0
2023-06-01 13:30:00,42.04,42.05,42.03,42.05,6923.0,41.6558,41.6657,41.6459,41.6657,6923.0
2023-06-01 13:40:00,42.05,42.05,42.04,42.05,14047.0,41.6657,41.6657,41.6558,41.6657,14047.0
2023-06-01 13:50:00,42.05,42.06,42.05,42.05,11715.0,41.6657,41.6756,41.6657,41.6657,11715.0
2023-06-01 14:00:00,42.05,42.06,42.05,42.05,13055.0,41.6657,41.6756,41.6657,41.6657,13055.0
2023-06-01 14:10:00,42.06,42.06,42.05,42.05,45995.0,41.6756,41.6756,41.6657,41.6657,45995.0
2023-06-01 14:20:00,42.05,42.06,42.05,42.05,11020.0,41.6657,41.6756,41.6657,41.6657,11020.0
2023-06-01 14:30:00,42.05,42.06,42.05,42.06,17105.0,41.6657,41.6756,41.6657,41.6756,17105.0
2023-06-01 14:40:00,42.06,42.07,42.05,42.05,29334.0,41.6756,41.6855,41.6657,41.6657,29334.0
2023-06-01 14:50:00,42.05,42.07,42.04,42.06,21780.0,41.6657,41.6855,41.6558,41.6756,21780.0
2023-06-01 15:00:00,42.07,42.08,42.06,42.08,27976.0,41.6855,41.6954,41.6756,41.6954,27976.0
2023-06-01 15:10:00,42.08,42.08,42.07,42.07,15279.0,41.6954,41.6954,41.6855,41.6855,15279.0
2023-06-01 15:20:00,42.07,42.08,42.05,42.05,72974.0,41.6855,41.6954,41.6657,41.6657,72974.0
2023-06-01 15:30:00,42.06,42.07,42.04,42.07,81235.0,41.6756,41.6855,41.6558,41.6855,81235.0
2023-06-01 15:40:00,42.07,42.09,42.06,42.09,116429.0,41.6855,41.7053,41.6756,41.7053,116429.0
2023-06-01 15:50:00,42.09,42.13,42.08,42.13,366449.0,41.7053,41.7449,41.6954,41.7449,366449.0
2023-06-02 09:30:00,42.18,42.23,42.14,42.21,213136.0,41.7945,41.844,41.7549,41.8242,213136.0
2023-06-02 09:40:00,42.21,42.26,42.18,42.2,116952.0,41.8242,41.8738,41.7945,41.8143,116952.0
2023-06-02 09:50:00,42.2,42.24,42.18,42.2,42856.0,41.8143,41.8539,41.7945,41.8143,42856.0
2023-06-02 10:00:00,42.2,42.23,42.19,42.19,53113.0,41.8143,41.844,41.8044,41.8044,53113.0
2023-06-02 10:10:00,42.19,42.25,42.19,42.23,93045.0,41.8044,41.8638,41.8044,41.844,93045.0
2023-06-02 10:20:00,42.22,42.23,42.2,42.22,30553.0,41.8341,41.844,41.8143,41.8341,30553.0
2023-06-02 10:30:00,42.22,42.27,42.21,42.26,78734.0,41.8341,41.8837,41.8242,41.8738,78734.0
2023-06-02 10:40:00,42.26,42.28,42.26,42.26,143596.0,41.8738,41.8936,41.8738,41.8738,143596.0
2023-06-02 10:50:00,42.26,42.28,42.25,42.27,100154.0,41.8738,41.8936,41.8638,41.8837,100154.0
2023-06-02 11:00:00,42.27,42.29,42.27,42.27,99844.0,41.8837,41.9035,41.8837,41.8837,99844.0
2023-06-02 11:10:00,42.27,42.29,42.26,42.27,132176.0,41.8837,41.9035,41.8738,41.8837,132176.0
2023-06-02 11:20:00,42.27,42.29,42.27,42.28,35486.0,41.8837,41.9035,41.8837,41.8936,35486.0
2023-06-02 11:30:00,42.29,42.29,42.25,42.26,38876.0,41.9035,41.9035,41.8638,41.8738,38876.0
2023-06-02 11:40:00,42.26,42.28,42.25,42.27,21253.0,41.8738,41.8936,41.8638,41.8837,21253.0
2023-06-02 11:50:00,42.26,42.3,42.25,42.3,33732.0,41.8738,41.9134,41.8638,41.9134,33732.0
2023-06-02 12:00:00,42.29,42.3,42.28,42.29,28127.0,41.9035,41.9134,41.8936,41.9035,28127.0
2023-06-02 12:10:00,42.29,42.29,42.25,42.25,34630.0,41.9035,41.9035,41.8638,41.8638,34630.0
2023-06-02 12:20:00,42.26,42.27,42.25,42.27,25430.0,41.8738,41.8837,41.8638,41.8837,25430.0
2023-06-02 12:30:00,42.27,42.28,42.26,42.28,15120.0,41.8837,41.8936,41.8738,41.8936,15120.0
2023-06-02 12:40:00,42.28,42.3,42.27,42.29,63705.0,41.8936,41.9134,41.8837,41.9035,63705.0
2023-06-02 12:50:00,42.29,42.3,42.28,42.3,15818.0,41.9035,41.9134,41.8936,41.9134,15818.0
2023-06-02 13:00:00,42.3,42.3,42.28,42.3,23533.0,41.9134,41.9134,41.8936,41.9134,23533.0
2023-06-02 13:10:00,42.3,42.3,42.28,42.3,33565.0,41.9134,41.9134,41.8936,41.9134,33565.0
2023-06-02 13:20:00,42.3,42.31,42.29,42.3,39777.0,41.9134,41.9233,41.9035,41.9134,39777.0
2023-06-02 13:30:00,42.3,42.31,42.29,42.3,22275.0,41.9134,41.9233,41.9035,41.9134,22275.0
2023-06-02 13:40:00,42.3,42.3,42.27,42.29,30148.0,41.9134,41.9134,41.8837,41.9035,30148.0
2023-06-02 13:50:00,42.29,42.32,42.28,42.32,14557.0,41.9035,41.9332,41.8936,41.9332,14557.0
2023-06-02 14:00:00,42.32,42.33,42.3,42.32,86084.0,41.9332,41.9431,41.9134,41.9332,86084.0
2023-06-02 14:10:00,42.32,42.32,42.31,42.31,67876.0,41.9332,41.9332,41.9233,41.9233,67876.0
2023-06-02 14:20:00,42.32,42.33,42.32,42.33,23869.0,41.9332,41.9431,41.9332,41.9431,23869.0
2023-06-02 14:30:00,42.33,42.34,42.33,42.34,35750.0,41.9431,41.953,41.9431,41.953,35750.0
2023-06-02 14:40:00,42.34,42.34,42.32,42.33,28472.0,41.953,41.953,41.9332,41.9431,28472.0
2023-06-02 14:50:00,42.33,42.33,42.31,42.33,70227.0,41.9431,41.9431,41.9233,41.9431,70227.0
2023-06-02 15:00:00,42.33,42.34,42.32,42.32,34830.0,41.9431,41.953,41.9332,41.9332,34830.0
2023-06-02 15:10:00,42.32,42.33,42.32,42.33,37907.0,41.9332,41.9431,41.9332,41.9431,37907.0
2023-06-02 15:20:00,42.33,42.33,42.3,42.3,72399.0,41.9431,41.9431,41.9134,41.9134,72399.0
2023-06-02 15:30:00,42.3,42.31,42.3,42.31,99685.0,41.9134,41.9233,41.9134,41.9233,99685.0
2023-06-02 15:40:00,42.3,42.32,42.3,42.32,89267.0,41.9134,41.9332,41.9134,41.9332,89267.0
2023-06-02 15:50:00,42.32,42.32,42.27,42.27,130302.0,41.9332,41.9332,41.8837,41.8837,130302.0
2023-06-05 09:30:00,42.12,42.14,42.09,42.11,127419.0,41.735,41.7549,41.7053,41.7251,127419.0
2023-06-05 09:40:00,42.11,42.14,42.1,42.13,54503.0,41.7251,41.7549,41.7152,41.7449,54503.0
2023-06-05 09:50:00,42.14,42.14,42.07,42.08,27461.0,41.7549,41.7549,41.6855,41.6954,27461.0
2023-06-05 10:00:00,42.09,42.17,42.09,42.14,45367.0,41.7053,41.7846,41.7053,41.7549,45367.0
2023-06-05 10:10:00,42.14,42.14,42.07,42.07,43412.0,41.7549,41.7549,41.6855,41.6855,43412.0
2023-06-05 10:20:00,42.07,42.09,42.04,42.08,36101.0,41.6855,41.7053,41.6558,41.6954,36101.0
2023-06-05 10:30:00,42.08,42.11,42.06,42.09,61522.0,41.6954,41.7251,41.6756,41.7053,61522.0
2023-06-05 10:40:00,42.1,42.13,42.1,42.11,41664.0,41.7152,41.7449,41.7152,41.7251,41664.0
2023-06-05 10:50:00,42.11,42.12,42.06,42.07,44927.0,41.7251,41.735,41.6756,41.6855,44927.0
2023-06-05 11:00:00,42.08,42.1,42.07,42.08,20270.0,41.6954,41.7152,41.6855,41.6954,20270.0
2023-06-05 11:10:00,42.09,42.09,42.07,42.09,92759.0,41.7053,41.7053,41.6855,41.7053,92759.0
2023-06-05 11:20:00,42.09,42.12,42.09,42.11,41987.0,41.7053,41.735,41.7053,41.7251,41987.0
2023-06-05 11:30:00,42.11,42.13,42.1,42.11,18224.0,41.7251,41.7449,41.7152,41.7251,18224.0
2023-06-05 11:40:00,42.1,42.13,42.1,42.13,74633.0,41.7152,41.7449,41.7152,41.7449,74633.0
2023-06-05 11:50:00,42.13,42.14,42.12,42.14,18439.0,41.7449,41.7549,41.735,41.7549,18439.0
2023-06-05 12:00:00,42.14,42.15,42.12,42.15,26314.0,41.7549,41.7648,41.735,41.7648,26314.0
2023-06-05 12:10:00,42.14,42.17,42.14,42.16,18778.0,41.7549,41.7846,41.7549,41.7747,18778.0
2023-06-05 12:20:00,42.16,42.17,42.15,42.17,11897.0,41.7747,41.7846,41.7648,41.7846,11897.0
2023-06-05 12:30:00,42.16,42.17,42.15,42.15,5723.0,41.7747,41.7846,41.7648,41.7648,5723.0
2023-06-05 12:40:00,42.16,42.17,42.15,42.16,12393.0,41.7747,41.7846,41.7648,41.7747,12393.0
2023-06-05 12:50:00,42.16,42.17,42.16,42.16,7593.0,41.7747,41.7846,41.7747,41.7747,7593.0
2023-06-05 13:00:00,42.16,42.17,42.15,42.16,10173.0,41.7747,41.7846,41.7648,41.7747,10173.0
2023-06-05 13:10:00,42.16,42.16,42.13,42.15,33386.0,41.7747,41.7747,41.7449,41.7648,33386.0
2023-06-05 13:20:00,42.15,42.15,42.12,42.13,15721.0,41.7648,41.7648,41.735,41.7449,15721.0
2023-06-05 13:30:00,42.13,42.14,42.12,42.13,17323.0,41.7449,41.7549,41.735,41.7449,17323.0
2023-06-05 13:40:00,42.13,42.15,42.12,42.14,31159.0,41.7449,41.7648,41.735,41.7549,31159.0
2023-06-05 13:50:00,42.14,42.16,42.13,42.16,38875.0,41.7549,41.7747,41.7449,41.7747,38875.0
2023-06-05 14:00:00,42.16,42.17,42.12,42.15,37172.0,41.7747,41.7846,41.735,41.7648,37172.0
2023-06-05 14:10:00,42.15,42.15,42.13,42.15,10966.0,41.7648,41.7648,41.7449,41.7648,10966.0
2023-06-05 14:20:00,42.15,42.15,42.12,42.15,35880.0,41.7648,41.7648,41.735,41.7648,35880.0
2023-06-05 14:30:00,42.15,42.15,42.09,42.11,128058.0,41.7648,41.7648,41.7053,41.7251,128058.0
2023-06-05 14:40:00,42.11,42.14,42.1,42.13,48840.0,41.7251,41.7549,41.7152,41.7449,48840.0
2023-06-05 14:50:00,42.12,42.17,42.11,42.16,30068.0,41.735,41.7846,41.7251,41.7747,30068.0
2023-06-05 15:00:00,42.16,42.16,42.12,42.12,33818.0,41.7747,41.7747,41.735,41.735,33818.0
2023-06-05 15:10:00,42.12,42.15,42.11,42.15,39816.0,41.735,41.7648,41.7251,41.7648,39816.0
2023-06-05 15:20:00,42.14,42.16,42.14,42.16,37183.0,41.7549,41.7747,41.7549,41.7747,37183.0
2023-06-05 15:30:00,42.16,42.16,42.14,42.16,27351.0,41.7747,41.7747,41.7549,41.7747,27351.0
2023-06-05 15:40:00,42.16,42.16,42.14,42.16,68225.0,41.7747,41.7747,41.7549,41.7747,68225.0
2023-06-05 15:50:00,42.16,42.16,42.12,42.15,280793.0,41.7747,41.7747,41.735,41.7648,280793.0
2023-06-06 09:30:00,42.12,42.16,42.1,42.11,101096.0,41.735,41.7747,41.7152,41.7251,101096.0
2023-06-06 09:40:00,42.11,42.14,42.1,42.14,83433.0,41.7251,41.7549,41.7152,41.7549,83433.0
2023-06-06 09:50:00,42.13,42.15,42.12,42.15,36982.0,41.7449,41.7648,41.735,41.7648,36982.0
2023-06-06 10:00:00,42.15,42.21,42.15,42.2,30031.0,41.7648,41.8242,41.7648,41.8143,30031.0
2023-06-06 10:10:00,42.2,42.21,42.16,42.2,33911.0,41.8143,41.8242,41.7747,41.8143,33911.0
2023-06-06 10:20:00,42.19,42.22,42.18,42.21,57778.0,41.8044,41.8341,41.7945,41.8242,57778.0
2023-06-06 10:30:00,42.21,42.23,42.21,42.21,18287.0,41.8242,41.844,41.8242,41.8242,18287.0
2023-06-06 10:40:00,42.22,42.24,42.21,42.24,37197.0,41.8341,41.8539,41.8242,41.8539,37197.0
2023-06-06 10:50:00,42.24,42.27,42.22,42.23,53180.0,41.8539,41.8837,41.8341,41.844,53180.0
2023-06-06 11:00:00,42.23,42.26,42.23,42.26,32514.0,41.844,41.8738,41.844,41.8738,32514.0
2023-06-06 11:10:00,42.26,42.26,42.23,42.26,28768.0,41.8738,41.8738,41.844,41.8738,28768.0
2023-06-06 11:20:00,42.26,42.26,42.19,42.23,26144.0,41.8738,41.8738,41.8044,41.844,26144.0
2023-06-06 11:30:00,42.23,42.25,42.23,42.25,15131.0,41.844,41.8638,41.844,41.8638,15131.0
2023-06-06 11:40:00,42.25,42.27,42.24,42.27,15340.0,41.8638,41.8837,41.8539,41.8837,15340.0
2023-06-06 11:50:00,42.27,42.27,42.26,42.27,15378.0,41.8837,41.8837,41.8738,41.8837,15378.0
2023-06-06 12:00:00,42.27,42.28,42.25,42.26,33028.0,41.8837,41.8936,41.8638,41.8738,33028.0
2023-06-06 12:10:00,42.26,42.27,42.25,42.27,7493.0,41.8738,41.8837,41.8638,41.8837,7493.0
2023-06-06 12:20:00,42.27,42.27,42.25,42.26,18968.0,41.8837,41.8837,41.8638,41.8738,18968.0
2023-06-06 12:30:00,42.25,42.26,42.25,42.26,28203.0,41.8638,41.8738,41.8638,41.8738,28203.0
2023-06-06 12:40:00,42.25,42.25,42.23,42.23,6178.0,41.8638,41.8638,41.844,41.844,6178.0
2023-06-06 12:50:00,42.23,42.25,42.21,42.23,31813.0,41.844,41.8638,41.8242,41.844,31813.0
2023-06-06 13:00:00,42.22,42.23,42.21,42.23,23203.0,41.8341,41.844,41.8242,41.844,23203.0
2023-06-06 13:10:00,42.23,42.25,42.22,42.23,13738.0,41.844,41.8638,41.8341,41.844,13738.0
2023-06-06 13:20:00,42.22,42.24,42.21,42.24,43370.0,41.8341,41.8539,41.8242,41.8539,43370.0
2023-06-06 13:30:00,42.23,42.24,42.23,42.23,6523.0,41.844,41.8539,41.844,41.844,6523.0
2023-06-06 13:40:00,42.23,42.24,42.23,42.24,14797.0,41.844,41.8539,41.844,41.8539,14797.0
2023-06-06 13:50:00,42.24,42.24,42.22,42.23,13023.0,41.8539,41.8539,41.8341,41.844,13023.0
2023-06-06 14:00:00,42.23,42.23,42.22,42.23,23744.0,41.844,41.844,41.8341,41.844,23744.0
2023-06-06 14:10:00,42.23,42.25,42.23,42.25,20329.0,41.844,41.8638,41.844,41.8638,20329.0
2023-06-06 14:20:00,42.25,42.26,42.23,42.26,18847.0,41.8638,41.8738,41.844,41.8738,18847.0
2023-06-06 14:30:00,42.26,42.27,42.25,42.25,18610.0,41.8738,41.8837,41.8638,41.8638,18610.0
2023-06-06 14:40:00,42.26,42.26,42.25,42.25,7927.0,41.8738,41.8738,41.8638,41.8638,7927.0
2023-06-06 14:50:00,42.26,42.26,42.24,42.25,15623.0,41.8738,41.8738,41.8539,41.8638,15623.0
2023-06-06 15:00:00,42.24,42.26,42.24,42.26,16668.0,41.8539,41.8738,41.8539,41.8738,16668.0
2023-06-06 15:10:00,42.26,42.27,42.25,42.27,25931.0,41.8738,41.8837,41.8638,41.8837,25931.0
2023-06-06 15:20:00,42.27,42.28,42.26,42.28,26061.0,41.8837,41.8936,41.8738,41.8936,26061.0
2023-06-06 15:30:00,42.27,42.28,42.25,42.26,35162.0,41.8837,41.8936,41.8638,41.8738,35162.0
2023-06-06 15:40:00,42.26,42.27,42.25,42.27,46061.0,41.8738,41.8837,41.8638,41.8837,46061.0
2023-06-06 15:50:00,42.27,42.28,42.27,42.27,193347.0,41.8837,41.8936,41.8837,41.8837,193347.0
2023-06-07 09:30:00,42.42,42.42,42.34,42.39,228411.0,42.1118,42.1118,42.0324,42.082,228411.0
2023-06-07 09:40:00,42.39,42.43,42.38,42.42,35636.0,42.082,42.1217,42.0721,42.1118,35636.0
2023-06-07 09:50:00,42.43,42.43,42.4,42.43,96405.0,42.1217,42.1217,42.0919,42.1217,96405.0
2023-06-07 10:00:00,42.43,42.43,42.38,42.4,110162.0,42.1217,42.1217,42.0721,42.0919,110162.0
2023-06-07 10:10:00,42.4,42.41,42.38,42.39,90448.0,42.0919,42.1019,42.0721,42.082,90448.0
2023-06-07 10:20:00,42.39,42.4,42.34,42.37,86350.0,42.082,42.0919,42.0324,42.0622,86350.0
2023-06-07 10:30:00,42.37,42.38,42.31,42.33,127401.0,42.0622,42.0721,42.0026,42.0225,127401.0
2023-06-07 10:40:00,42.33,42.34,42.3,42.33,47720.0,42.0225,42.0324,41.9927,42.0225,47720.0
2023-06-07 10:50:00,42.33,42.34,42.32,42.34,28685.0,42.0225,42.0324,42.0125,42.0324,28685.0
2023-06-07 11:00:00,42.34,42.35,42.32,42.33,31719.0,42.0324,42.0423,42.0125,42.0225,31719.0
2023-06-07 11:10:00,42.34,42.36,42.33,42.35,18836.0,42.0324,42.0522,42.0225,42.0423,18836.0
2023-06-07 11:20:00,42.34,42.37,42.34,42.36,21042.0,42.0324,42.0622,42.0324,42.0522,21042.0
2023-06-07 11:30:00,42.37,42.38,42.36,42.37,10600.0,42.0622,42.0721,42.0522,42.0622,10600.0
2023-06-07 11:40:00,42.36,42.36,42.34,42.36,7896.0,42.0522,42.0522,42.0324,42.0522,7896.0
2023-06-07 11:50:00,42.35,42.35,42.31,42.32,8829.0,42.0423,42.0423,42.0026,42.0125,8829.0
2023-06-07 12:00:00,42.32,42.35,42.32,42.34,14967.0,42.0125,42.0423,42.0125,42.0324,14967.0
2023-06-07 12:10:00,42.34,42.34,42.32,42.32,19062.0,42.0324,42.0324,42.0125,42.0125,19062.0
2023-06-07 12:20:00,42.32,42.32,42.29,42.3,27121.0,42.0125,42.0125,41.9827,41.9927,27121.0
2023-06-07 12:30:00,42.3,42.32,42.3,42.3,5409.0,41.9927,42.0125,41.9927,41.9927,5409.0
2023-06-07 12:40:00,42.31,42.33,42.3,42.33,5137.0,42.0026,42.0225,41.9927,42.0225,5137.0
2023-06-07 12:50:00,42.32,42.33,42.29,42.3,15019.0,42.0125,42.0225,41.9827,41.9927,15019.0
2023-06-07 13:00:00,42.31,42.31,42.28,42.3,10656.0,42.0026,42.0026,41.9728,41.9927,10656.0
2023-06-07 13:10:00,42.31,42.31,42.28,42.28,29354.0,42.0026,42.0026,41.9728,41.9728,29354.0
2023-06-07 13:20:00,42.28,42.31,42.27,42.31,19379.0,41.9728,42.0026,41.9629,42.0026,19379.0
2023-06-07 13:30:00,42.3,42.31,42.28,42.3,14510.0,41.9927,42.0026,41.9728,41.9927,14510.0
2023-06-07 13:40:00,42.3,42.32,42.3,42.3,8472.0,41.9927,42.0125,41.9927,41.9927,8472.0
2023-06-07 13:50:00,42.3,42.34,42.3,42.33,2819.0,41.9927,42.0324,41.9927,42.0225,2819.0
2023-06-07 14:00:00,42.34,42.35,42.33,42.34,4849.0,42.0324,42.0423,42.0225,42.0324,4849.0
2023-06-07 14:10:00,42.34,42.35,42.33,42.34,6040.0,42.0324,42.0423,42.0225,42.0324,6040.0
2023-06-07 14:20:00,42.34,42.35,42.32,42.33,13073.0,42.0324,42.0423,42.0125,42.0225,13073.0
2023-06-07 14:30:00,42.33,42.34,42.3,42.32,43782.0,42.0225,42.0324,41.9927,42.0125,43782.0
2023-06-07 14:40:00,42.32,42.34,42.31,42.33,10036.0,42.0125,42.0324,42.0026,42.0225,10036.0
2023-06-07 14:50:00,42.34,42.36,42.33,42.35,23650.0,42.0324,42.0522,42.0225,42.0423,23650.0
2023-06-07 15:00:00,42.36,42.37,42.35,42.36,15691.0,42.0522,42.0622,42.0423,42.0522,15691.0
2023-06-07 15:10:00,42.35,42.37,42.34,42.36,19572.0,42.0423,42.0622,42.0324,42.0522,19572.0
2023-06-07 15:20:00,42.36,42.37,42.34,42.34,27737.0,42.0522,42.0622,42.0324,42.0324,27737.0
2023-06-07 15:30:00,42.34,42.37,42.33,42.34,26677.0,42.0324,42.0622,42.0225,42.0324,26677.0
2023-06-07 15:40:00,42.34,42.35,42.33,42.34,17963.0,42.0324,42.0423,42.0225,42.0324,17963.0
2023-06-07 15:50:00,42.35,42.36,42.32,42.33,155023.0,42.0423,42.0522,42.0125,42.0225,155023.0
2023-06-08 09:30:00,42.09,42.12,42.04,42.11,307889.0,41.7842,41.814,41.7346,41.8041,307889.0
2023-06-08 09:40:00,42.11,42.13,42.08,42.09,135418.0,41.8041,41.8239,41.7743,41.7842,135418.0
2023-06-08 09:50:00,42.09,42.14,42.09,42.12,93196.0,41.7842,41.8338,41.7842,41.814,93196.0
2023-06-08 10:00:00,42.12,42.18,42.12,42.16,76075.0,41.814,41.8735,41.814,41.8537,76075.0
2023-06-08 10:10:00,42.16,42.17,42.15,42.15,96546.0,41.8537,41.8636,41.8438,41.8438,96546.0
2023-06-08 10:20:00,42.15,42.17,42.15,42.16,58057.0,41.8438,41.8636,41.8438,41.8537,58057.0
2023-06-08 10:30:00,42.16,42.18,42.13,42.13,62963.0,41.8537,41.8735,41.8239,41.8239,62963.0
2023-06-08 10:40:00,42.14,42.15,42.12,42.13,52139.0,41.8338,41.8438,41.814,41.8239,52139.0
2023-06-08 10:50:00,42.13,42.15,42.13,42.15,27584.0,41.8239,41.8438,41.8239,41.8438,27584.0
2023-06-08 11:00:00,42.15,42.15,42.14,42.15,23800.0,41.8438,41.8438,41.8338,41.8438,23800.0
2023-06-08 11:10:00,42.16,42.16,42.14,42.15,19908.0,41.8537,41.8537,41.8338,41.8438,19908.0
2023-06-08 11:20:00,42.15,42.16,42.13,42.16,36154.0,41.8438,41.8537,41.8239,41.8537,36154.0
2023-06-08 11:30:00,42.16,42.17,42.14,42.14,22447.0,41.8537,41.8636,41.8338,41.8338,22447.0
2023-06-08 11:40:00,42.14,42.15,42.12,42.14,55750.0,41.8338,41.8438,41.814,41.8338,55750.0
2023-06-08 11:50:00,42.14,42.16,42.13,42.13,36811.0,41.8338,41.8537,41.8239,41.8239,36811.0
2023-06-08 12:00:00,42.13,42.14,42.12,42.14,31581.0,41.8239,41.8338,41.814,41.8338,31581.0
2023-06-08 12:10:00,42.14,42.16,42.13,42.16,30239.0,41.8338,41.8537,41.8239,41.8537,30239.0
2023-06-08 12:20:00,42.16,42.18,42.15,42.18,26302.0,41.8537,41.8735,41.8438,41.8735,26302.0
2023-06-08 12:30:00,42.18,42.18,42.16,42.18,18109.0,41.8735,41.8735,41.8537,41.8735,18109.0
2023-06-08 12:40:00,42.18,42.18,42.16,42.17,16677.0,41.8735,41.8735,41.8537,41.8636,16677.0
2023-06-08 12:50:00,42.17,42.18,42.17,42.18,7629.0,41.8636,41.8735,41.8636,41.8735,7629.0
2023-06-08 13:00:00,42.19,42.19,42.17,42.18,9306.0,41.8835,41.8835,41.8636,41.8735,9306.0
2023-06-08 13:10:00,42.18,42.19,42.16,42.19,16185.0,41.8735,41.8835,41.8537,41.8835,16185.0
2023-06-08 13:20:00,42.19,42.19,42.16,42.16,15475.0,41.8835,41.8835,41.8537,41.8537,15475.0
2023-06-08 13:30:00,42.17,42.17,42.16,42.16,11420.0,41.8636,41.8636,41.8537,41.8537,11420.0
2023-06-08 13:40:00,42.16,42.17,42.15,42.16,12327.0,41.8537,41.8636,41.8438,41.8537,12327.0
2023-06-08 13:50:00,42.16,42.18,42.15,42.16,16393.0,41.8537,41.8735,41.8438,41.8537,16393.0
2023-06-08 14:00:00,42.17,42.18,42.17,42.18,15916.0,41.8636,41.8735,41.8636,41.8735,15916.0
2023-06-08 14:10:00,42.18,42.18,42.16,42.18,37904.0,41.8735,41.8735,41.8537,41.8735,37904.0
2023-06-08 14:20:00,42.18,42.19,42.17,42.18,34351.0,41.8735,41.8835,41.8636,41.8735,34351.0
2023-06-08 14:30:00,42.18,42.19,42.17,42.18,19091.0,41.8735,41.8835,41.8636,41.8735,19091.0
2023-06-08 14:40:00,42.18,42.19,42.18,42.19,13488.0,41.8735,41.8835,41.8735,41.8835,13488.0
2023-06-08 14:50:00,42.19,42.2,42.17,42.19,21648.0,41.8835,41.8934,41.8636,41.8835,21648.0
2023-06-08 15:00:00,42.2,42.2,42.18,42.19,14541.0,41.8934,41.8934,41.8735,41.8835,14541.0
2023-06-08 15:10:00,42.19,42.21,42.17,42.17,35992.0,41.8835,41.9033,41.8636,41.8636,35992.0
2023-06-08 15:20:00,42.18,42.19,42.17,42.19,34558.0,41.8735,41.8835,41.8636,41.8835,34558.0
2023-06-08 15:30:00,42.19,42.2,42.18,42.2,29675.0,41.8835,41.8934,41.8735,41.8934,29675.0
2023-06-08 15:40:00,42.2,42.22,42.2,42.22,27706.0,41.8934,41.9133,41.8934,41.9133,27706.0
2023-06-08 15:50:00,42.22,42.23,42.21,42.22,160518.0,41.9133,41.9232,41.9033,41.9133,160518.0
2023-06-09 09:30:00,41.99,42.08,41.99,42.08,119147.0,41.6849,41.7743,41.6849,41.7743,119147.0
2023-06-09 09:40:00,42.07,42.09,42.06,42.07,17814.0,41.7643,41.7842,41.7544,41.7643,17814.0
2023-06-09 09:50:00,42.08,42.11,42.07,42.11,14779.0,41.7743,41.8041,41.7643,41.8041,14779.0
2023-06-09 10:00:00,42.11,42.15,42.11,42.14,13842.0,41.8041,41.8438,41.8041,41.8338,13842.0
2023-06-09 10:10:00,42.14,42.17,42.13,42.17,17423.0,41.8338,41.8636,41.8239,41.8636,17423.0
2023-06-09 10:20:00,42.17,42.18,42.16,42.17,25481.0,41.8636,41.8735,41.8537,41.8636,25481.0
2023-06-09 10:30:00,42.18,42.18,42.13,42.15,22792.0,41.8735,41.8735,41.8239,41.8438,22792.0
2023-06-09 10:40:00,42.14,42.15,42.1,42.12,23015.0,41.8338,41.8438,41.7941,41.814,23015.0
2023-06-09 10:50:00,42.12,42.15,42.1,42.13,32860.0,41.814,41.8438,41.7941,41.8239,32860.0
2023-06-09 11:00:00,42.14,42.15,42.13,42.15,5538.0,41.8338,41.8438,41.8239,41.8438,5538.0
2023-06-09 11:10:00,42.14,42.16,42.13,42.14,18199.0,41.8338,41.8537,41.8239,41.8338,18199.0
2023-06-09 11:20:00,42.14,42.15,42.11,42.12,133218.0,41.8338,41.8438,41.8041,41.814,133218.0
2023-06-09 11:30:00,42.12,42.14,42.1,42.13,33007.0,41.814,41.8338,41.7941,41.8239,33007.0
2023-06-09 11:40:00,42.13,42.14,42.12,42.13,12382.0,41.8239,41.8338,41.814,41.8239,12382.0
2023-06-09 11:50:00,42.13,42.13,42.11,42.12,14689.0,41.8239,41.8239,41.8041,41.814,14689.0
2023-06-09 12:00:00,42.12,42.12,42.09,42.11,9262.0,41.814,41.814,41.7842,41.8041,9262.0
2023-06-09 12:10:00,42.11,42.14,42.11,42.13,8165.0,41.8041,41.8338,41.8041,41.8239,8165.0
2023-06-09 12:20:00,42.13,42.13,42.09,42.11,6308.0,41.8239,41.8239,41.7842,41.8041,6308.0
2023-06-09 12:30:00,42.11,42.11,42.1,42.1,2173.0,41.8041,41.8041,41.7941,41.7941,2173.0
2023-06-09 12:40:00,42.09,42.12,42.08,42.12,21027.0,41.7842,41.814,41.7743,41.814,21027.0
2023-06-09 12:50:00,42.12,42.12,42.11,42.12,7620.0,41.814,41.814,41.8041,41.814,7620.0
2023-06-09 13:00:00,42.12,42.13,42.11,42.12,5918.0,41.814,41.8239,41.8041,41.814,5918.0
2023-06-09 13:10:00,42.12,42.14,42.12,42.13,1920.0,41.814,41.8338,41.814,41.8239,1920.0
2023-06-09 13:20:00,42.13,42.14,42.13,42.14,7618.0,41.8239,41.8338,41.8239,41.8338,7618.0
2023-06-09 13:30:00,42.14,42.15,42.13,42.15,4861.0,41.8338,41.8438,41.8239,41.8438,4861.0
2023-06-09 13:40:00,42.14,42.15,42.14,42.14,11372.0,41.8338,41.8438,41.8338,41.8338,11372.0
2023-06-09 13:50:00,42.13,42.15,42.12,42.14,6793.0,41.8239,41.8438,41.814,41.8338,6793.0
2023-06-09 14:00:00,42.14,42.15,42.14,42.15,2862.0,41.8338,41.8438,41.8338,41.8438,2862.0
2023-06-09 14:10:00,42.16,42.16,42.14,42.15,15225.0,41.8537,41.8537,41.8338,41.8438,15225.0
2023-06-09 14:20:00,42.15,42.15,42.12,42.13,6205.0,41.8438,41.8438,41.814,41.8239,6205.0
2023-06-09 14:30:00,42.13,42.13,42.12,42.12,11367.0,41.8239,41.8239,41.814,41.814,11367.0
2023-06-09 14:40:00,42.12,42.13,42.11,42.12,8516.0,41.814,41.8239,41.8041,41.814,8516.0
2023-06-09 14:50:00,42.12,42.13,42.12,42.13,11516.0,41.814,41.8239,41.814,41.8239,11516.0
2023-06-09 15:00:00,42.13,42.14,42.11,42.12,32559.0,41.8239,41.8338,41.8041,41.814,32559.0
2023-06-09 15:10:00,42.12,42.13,42.11,42.13,14210.0,41.814,41.8239,41.8041,41.8239,14210.0
2023-06-09 15:20:00,42.13,42.13,42.11,42.12,2081.0,41.8239,41.8239,41.8041,41.814,2081.0
2023-06-09 15:30:00,42.12,42.12,42.1,42.12,26926.0,41.814,41.814,41.7941,41.814,26926.0
2023-06-09 15:40:00,42.12,42.12,42.11,42.12,8849.0,41.814,41.814,41.8041,41.814,8849.0
2023-06-09 15:50:00,42.12,42.12,42.1,42.12,83433.0,41.814,41.814,41.7941,41.814,83433.0
2023-06-12 09:30:00,42.21,42.21,42.17,42.21,120016.0,41.9033,41.9033,41.8636,41.9033,120016.0
2023-06-12 09:40:00,42.21,42.22,42.18,42.19,46866.0,41.9033,41.9133,41.8735,41.8835,46866.0
2023-06-12 09:50:00,42.19,42.21,42.18,42.2,37759.0,41.8835,41.9033,41.8735,41.8934,37759.0
2023-06-12 10:00:00,42.2,42.22,42.18,42.19,36934.0,41.8934,41.9133,41.8735,41.8835,36934.0
2023-06-12 10:10:00,42.19,42.21,42.19,42.21,18268.0,41.8835,41.9033,41.8835,41.9033,18268.0
2023-06-12 10:20:00,42.2,42.21,42.19,42.2,35081.0,41.8934,41.9033,41.8835,41.8934,35081.0
2023-06-12 10:30:00,42.21,42.21,42.17,42.2,36485.0,41.9033,41.9033,41.8636,41.8934,36485.0
2023-06-12 10:40:00,42.2,42.21,42.19,42.21,28820.0,41.8934,41.9033,41.8835,41.9033,28820.0
2023-06-12 10:50:00,42.21,42.21,42.19,42.2,12863.0,41.9033,41.9033,41.8835,41.8934,12863.0
2023-06-12 11:00:00,42.21,42.22,42.19,42.21,37444.0,41.9033,41.9133,41.8835,41.9033,37444.0
2023-06-12 11:10:00,42.21,42.22,42.2,42.21,30311.0,41.9033,41.9133,41.8934,41.9033,30311.0
2023-06-12 11:20:00,42.22,42.24,42.21,42.23,21250.0,41.9133,41.9331,41.9033,41.9232,21250.0
2023-06-12 11:30:00,42.23,42.23,42.22,42.23,12488.0,41.9232,41.9232,41.9133,41.9232,12488.0
2023-06-12 11:40:00,42.23,42.24,42.21,42.21,14627.0,41.9232,41.9331,41.9033,41.9033,14627.0
2023-06-12 11:50:00,42.22,42.22,42.2,42.22,14782.0,41.9133,41.9133,41.8934,41.9133,14782.0
2023-06-12 12:00:00,42.22,42.23,42.21,42.23,8889.0,41.9133,41.9232,41.9033,41.9232,8889.0
2023-06-12 12:10:00,42.23,42.23,42.22,42.23,15352.0,41.9232,41.9232,41.9133,41.9232,15352.0
2023-06-12 12:20:00,42.23,42.24,42.22,42.23,10319.0,41.9232,41.9331,41.9133,41.9232,10319.0
2023-06-12 12:30:00,42.23,42.25,42.23,42.25,20552.0,41.9232,41.943,41.9232,41.943,20552.0
2023-06-12 12:40:00,42.25,42.25,42.24,42.25,11725.0,41.943,41.943,41.9331,41.943,11725.0
2023-06-12 12:50:00,42.24,42.25,42.24,42.24,7668.0,41.9331,41.943,41.9331,41.9331,7668.0
2023-06-12 13:00:00,42.25,42.26,42.24,42.25,16039.0,41.943,41.953,41.9331,41.943,16039.0
2023-06-12 13:10:00,42.25,42.25,42.23,42.24,18884.0,41.943,41.943,41.9232,41.9331,18884.0
2023-06-12 13:20:00,42.23,42.24,42.22,42.24,13160.0,41.9232,41.9331,41.9133,41.9331,13160.0
2023-06-12 13:30:00,42.24,42.25,42.23,42.24,33527.0,41.9331,41.943,41.9232,41.9331,33527.0
2023-06-12 13:40:00,42.23,42.26,42.23,42.25,20855.0,41.9232,41.953,41.9232,41.943,20855.0
2023-06-12 13:50:00,42.26,42.27,42.26,42.27,12717.0,41.953,41.9629,41.953,41.9629,12717.0
2023-06-12 14:00:00,42.27,42.27,42.26,42.27,11608.0,41.9629,41.9629,41.953,41.9629,11608.0
2023-06-12 14:10:00,42.27,42.28,42.26,42.27,18812.0,41.9629,41.9728,41.953,41.9629,18812.0
2023-06-12 14:20:00,42.28,42.28,42.25,42.26,11844.0,41.9728,41.9728,41.943,41.953,11844.0
2023-06-12 14:30:00,42.26,42.27,42.25,42.26,44696.0,41.953,41.9629,41.943,41.953,44696.0
2023-06-12 14:40:00,42.25,42.26,42.25,42.26,18563.0,41.943,41.953,41.943,41.953,18563.0
2023-06-12 14:50:00,42.26,42.27,42.25,42.27,10738.0,41.953,41.9629,41.943,41.9629,10738.0
2023-06-12 15:00:00,42.27,42.28,42.26,42.27,20340.0,41.9629,41.9728,41.953,41.9629,20340.0
2023-06-12 15:10:00,42.28,42.3,42.27,42.3,12455.0,41.9728,41.9927,41.9629,41.9927,12455.0
2023-06-12 15:20:00,42.29,42.3,42.28,42.3,28528.0,41.9827,41.9927,41.9728,41.9927,28528.0
2023-06-12 15:30:00,42.3,42.3,42.29,42.3,21819.0,41.9927,41.9927,41.9827,41.9927,21819.0
2023-06-12 15:40:00,42.3,42.31,42.29,42.31,68478.0,41.9927,42.0026,41.9827,42.0026,68478.0
2023-06-12 15:50:00,42.3,42.31,42.28,42.3,178554.0,41.9927,42.0026,41.9728,41.9927,178554.0
2023-06-13 09:30:00,42.59,42.66,42.58,42.65,243887.0,42.2806,42.3501,42.2706,42.3401,243887.0
2023-06-13 09:40:00,42.65,42.66,42.59,42.62,109581.0,42.3401,42.3501,42.2806,42.3103,109581.0
2023-06-13 09:50:00,42.63,42.64,42.58,42.59,72864.0,42.3203,42.3302,42.2706,42.2806,72864.0
2023-06-13 10:00:00,42.59,42.6,42.55,42.6,41563.0,42.2806,42.2905,42.2409,42.2905,41563.0
2023-06-13 10:10:00,42.59,42.6,42.56,42.59,41736.0,42.2806,42.2905,42.2508,42.2806,41736.0
2023-06-13 10:20:00,42.59,42.65,42.58,42.64,140574.0,42.2806,42.3401,42.2706,42.3302,140574.0
2023-06-13 10:30:00,42.64,42.65,42.62,42.65,41742.0,42.3302,42.3401,42.3103,42.3401,41742.0
2023-06-13 10:40:00,42.65,42.67,42.63,42.67,28851.0,42.3401,42.36,42.3203,42.36,28851.0
2023-06-13 10:50:00,42.68,42.68,42.64,42.64,57087.0,42.3699,42.3699,42.3302,42.3302,57087.0
2023-06-13 11:00:00,42.65,42.65,42.62,42.64,26433.0,42.3401,42.3401,42.3103,42.3302,26433.0
2023-06-13 11:10:00,42.64,42.67,42.63,42.66,49316.0,42.3302,42.36,42.3203,42.3501,49316.0
2023-06-13 11:20:00,42.66,42.66,42.63,42.64,11355.0,42.3501,42.3501,42.3203,42.3302,11355.0
2023-06-13 11:30:00,42.64,42.64,42.6,42.61,23495.0,42.3302,42.3302,42.2905,42.3004,23495.0
2023-06-13 11:40:00,42.61,42.62,42.6,42.62,7680.0,42.3004,42.3103,42.2905,42.3103,7680.0
2023-06-13 11:50:00,42.61,42.63,42.59,42.59,20966.0,42.3004,42.3203,42.2806,42.2806,20966.0
2023-06-13 12:00:00,42.59,42.62,42.58,42.62,21403.0,42.2806,42.3103,42.2706,42.3103,21403.0
2023-06-13 12:10:00,42.62,42.64,42.62,42.64,5443.0,42.3103,42.3302,42.3103,42.3302,5443.0
2023-06-13 12:20:00,42.63,42.65,42.63,42.65,27769.0,42.3203,42.3401,42.3203,42.3401,27769.0
2023-06-13 12:30:00,42.65,42.66,42.64,42.66,10603.0,42.3401,42.3501,42.3302,42.3501,10603.0
2023-06-13 12:40:00,42.66,42.66,42.63,42.64,14581.0,42.3501,42.3501,42.3203,42.3302,14581.0
2023-06-13 12:50:00,42.64,42.65,42.63,42.64,11284.0,42.3302,42.3401,42.3203,42.3302,11284.0
2023-06-13 13:00:00,42.65,42.65,42.61,42.62,16270.0,42.3401,42.3401,42.3004,42.3103,16270.0
2023-06-13 13:10:00,42.62,42.64,42.6,42.63,19230.0,42.3103,42.3302,42.2905,42.3203,19230.0
2023-06-13 13:20:00,42.64,42.64,42.62,42.63,4925.0,42.3302,42.3302,42.3103,42.3203,4925.0
2023-06-13 13:30:00,42.63,42.63,42.61,42.62,10003.0,42.3203,42.3203,42.3004,42.3103,10003.0
2023-06-13 13:40:00,42.62,42.63,42.61,42.61,119304.0,42.3103,42.3203,42.3004,42.3004,119304.0
2023-06-13 13:50:00,42.61,42.62,42.59,42.6,8239.0,42.3004,42.3103,42.2806,42.2905,8239.0
2023-06-13 14:00:00,42.59,42.61,42.57,42.6,644650.0,42.2806,42.3004,42.2607,42.2905,644650.0
2023-06-13 14:10:00,42.59,42.6,42.58,42.59,40564.0,42.2806,42.2905,42.2706,42.2806,40564.0
2023-06-13 14:20:00,42.59,42.6,42.56,42.58,44957.0,42.2806,42.2905,42.2508,42.2706,44957.0
2023-06-13 14:30:00,42.58,42.58,42.56,42.57,11751.0,42.2706,42.2706,42.2508,42.2607,11751.0
2023-06-13 14:40:00,42.57,42.58,42.56,42.58,4864.0,42.2607,42.2706,42.2508,42.2706,4864.0
2023-06-13 14:50:00,42.58,42.6,42.57,42.59,14552.0,42.2706,42.2905,42.2607,42.2806,14552.0
2023-06-13 15:00:00,42.59,42.6,42.59,42.59,20606.0,42.2806,42.2905,42.2806,42.2806,20606.0
2023-06-13 15:10:00,42.59,42.61,42.59,42.6,14421.0,42.2806,42.3004,42.2806,42.2905,14421.0
2023-06-13 15:20:00,42.6,42.62,42.59,42.61,19023.0,42.2905,42.3103,42.2806,42.3004,19023.0
2023-06-13 15:30:00,42.61,42.61,42.59,42.59,18751.0,42.3004,42.3004,42.2806,42.2806,18751.0
2023-06-13 15:40:00,42.59,42.62,42.59,42.6,25805.0,42.2806,42.3103,42.2806,42.2905,25805.0
2023-06-13 15:50:00,42.61,42.63,42.6,42.62,129722.0,42.3004,42.3203,42.2905,42.3103,129722.0
2023-06-14 09:30:00,42.79,42.81,42.77,42.79,58332.0,42.4791,42.499,42.4593,42.4791,58332.0
2023-06-14 09:40:00,42.79,42.82,42.79,42.81,147344.0,42.4791,42.5089,42.4791,42.499,147344.0
2023-06-14 09:50:00,42.81,42.84,42.8,42.82,29760.0,42.499,42.5288,42.489,42.5089,29760.0
2023-06-14 10:00:00,42.82,42.84,42.81,42.83,37526.0,42.5089,42.5288,42.499,42.5188,37526.0
2023-06-14 10:10:00,42.83,42.84,42.82,42.83,15751.0,42.5188,42.5288,42.5089,42.5188,15751.0
2023-06-14 10:20:00,42.83,42.83,42.8,42.82,32473.0,42.5188,42.5188,42.489,42.5089,32473.0
2023-06-14 10:30:00,42.81,42.83,42.8,42.83,10373.0,42.499,42.5188,42.489,42.5188,10373.0
2023-06-14 10:40:00,42.83,42.83,42.81,42.83,163891.0,42.5188,42.5188,42.499,42.5188,163891.0
2023-06-14 10:50:00,42.82,42.83,42.81,42.83,41320.0,42.5089,42.5188,42.499,42.5188,41320.0
2023-06-14 11:00:00,42.83,42.84,42.82,42.83,13165.0,42.5188,42.5288,42.5089,42.5188,13165.0
2023-06-14 11:10:00,42.83,42.85,42.82,42.85,12357.0,42.5188,42.5387,42.5089,42.5387,12357.0
2023-06-14 11:20:00,42.84,42.88,42.84,42.86,38825.0,42.5288,42.5685,42.5288,42.5486,38825.0
2023-06-14 11:30:00,42.86,42.86,42.84,42.84,13385.0,42.5486,42.5486,42.5288,42.5288,13385.0
2023-06-14 11:40:00,42.84,42.87,42.84,42.86,18657.0,42.5288,42.5585,42.5288,42.5486,18657.0
2023-06-14 11:50:00,42.86,42.86,42.84,42.85,30272.0,42.5486,42.5486,42.5288,42.5387,30272.0
2023-06-14 12:00:00,42.84,42.86,42.83,42.86,13554.0,42.5288,42.5486,42.5188,42.5486,13554.0
2023-06-14 12:10:00,42.86,42.9,42.86,42.9,20987.0,42.5486,42.5883,42.5486,42.5883,20987.0
2023-06-14 12:20:00,42.9,42.91,42.88,42.89,51347.0,42.5883,42.5982,42.5685,42.5784,51347.0
2023-06-14 12:30:00,42.88,42.89,42.85,42.87,12303.0,42.5685,42.5784,42.5387,42.5585,12303.0
2023-06-14 12:40:00,42.87,42.87,42.84,42.86,45509.0,42.5585,42.5585,42.5288,42.5486,45509.0
2023-06-14 12:50:00,42.86,42.88,42.85,42.87,21433.0,42.5486,42.5685,42.5387,42.5585,21433.0
2023-06-14 13:00:00,42.87,42.88,42.86,42.87,30772.0,42.5585,42.5685,42.5486,42.5585,30772.0
2023-06-14 13:10:00,42.87,42.87,42.84,42.84,11490.0,42.5585,42.5585,42.5288,42.5288,11490.0
2023-06-14 13:20:00,42.84,42.85,42.83,42.84,5994.0,42.5288,42.5387,42.5188,42.5288,5994.0
2023-06-14 13:30:00,42.84,42.85,42.83,42.84,11472.0,42.5288,42.5387,42.5188,42.5288,11472.0
2023-06-14 13:40:00,42.84,42.85,42.83,42.84,11987.0,42.5288,42.5387,42.5188,42.5288,11987.0
2023-06-14 13:50:00,42.84,42.84,42.81,42.81,14743.0,42.5288,42.5288,42.499,42.499,14743.0
2023-06-14 14:00:00,42.8,42.8,42.58,42.64,99959.0,42.489,42.489,42.2706,42.3302,99959.0
2023-06-14 14:10:00,42.63,42.68,42.62,42.64,73486.0,42.3203,42.3699,42.3103,42.3302,73486.0
2023-06-14 14:20:00,42.64,42.66,42.62,42.64,24064.0,42.3302,42.3501,42.3103,42.3302,24064.0
2023-06-14 14:30:00,42.64,42.72,42.62,42.71,45878.0,42.3302,42.4096,42.3103,42.3997,45878.0
2023-06-14 14:40:00,42.71,42.8,42.7,42.8,57974.0,42.3997,42.489,42.3898,42.489,57974.0
2023-06-14 14:50:00,42.79,42.81,42.76,42.77,33644.0,42.4791,42.499,42.4493,42.4593,33644.0
2023-06-14 15:00:00,42.77,42.84,42.77,42.83,24796.0,42.4593,42.5288,42.4593,42.5188,24796.0
2023-06-14 15:10:00,42.84,42.84,42.73,42.75,55629.0,42.5288,42.5288,42.4196,42.4394,55629.0
2023-06-14 15:20:00,42.74,42.82,42.74,42.76,29791.0,42.4295,42.5089,42.4295,42.4493,29791.0
2023-06-14 15:30:00,42.75,42.78,42.73,42.76,49473.0,42.4394,42.4692,42.4196,42.4493,49473.0
2023-06-14 15:40:00,42.76,42.76,42.73,42.73,108617.0,42.4493,42.4493,42.4196,42.4196,108617.0
2023-06-14 15:50:00,42.72,42.78,42.7,42.78,286584.0,42.4096,42.4692,42.3898,42.4692,286584.0
2023-06-15 09:30:00,42.76,42.8,42.7,42.77,178389.0,42.4493,42.489,42.3898,42.4593,178389.0
2023-06-15 09:40:00,42.77,42.83,42.77,42.83,105180.0,42.4593,42.5188,42.4593,42.5188,105180.0
2023-06-15 09:50:00,42.83,42.85,42.82,42.84,41481.0,42.5188,42.5387,42.5089,42.5288,41481.0
2023-06-15 10:00:00,42.84,42.86,42.82,42.85,36227.0,42.5288,42.5486,42.5089,42.5387,36227.0
2023-06-15 10:10:00,42.86,42.86,42.82,42.84,53396.0,42.5486,42.5486,42.5089,42.5288,53396.0
2023-06-15 10:20:00,42.85,42.89,42.85,42.87,28875.0,42.5387,42.5784,42.5387,42.5585,28875.0
2023-06-15 10:30:00,42.87,42.88,42.79,42.79,71813.0,42.5585,42.5685,42.4791,42.4791,71813.0
2023-06-15 10:40:00,42.8,42.84,42.79,42.83,43571.0,42.489,42.5288,42.4791,42.5188,43571.0
2023-06-15 10:50:00,42.83,42.83,42.8,42.83,52221.0,42.5188,42.5188,42.489,42.5188,52221.0
2023-06-15 11:00:00,42.83,42.86,42.82,42.83,63882.0,42.5188,42.5486,42.5089,42.5188,63882.0
2023-06-15 11:10:00,42.82,42.85,42.81,42.84,44696.0,42.5089,42.5387,42.499,42.5288,44696.0
2023-06-15 11:20:00,42.84,42.87,42.83,42.87,69667.0,42.5288,42.5585,42.5188,42.5585,69667.0
2023-06-15 11:30:00,42.87,42.88,42.86,42.87,35662.0,42.5585,42.5685,42.5486,42.5585,35662.0
2023-06-15 11:40:00,42.88,42.88,42.84,42.84,19561.0,42.5685,42.5685,42.5288,42.5288,19561.0
2023-06-15 11:50:00,42.84,42.87,42.84,42.85,81918.0,42.5288,42.5585,42.5288,42.5387,81918.0
2023-06-15 12:00:00,42.85,42.87,42.84,42.87,35198.0,42.5387,42.5585,42.5288,42.5585,35198.0
2023-06-15 12:10:00,42.87,42.88,42.85,42.88,46362.0,42.5585,42.5685,42.5387,42.5685,46362.0
2023-06-15 12:20:00,42.87,42.89,42.87,42.89,7221.0,42.5585,42.5784,42.5585,42.5784,7221.0
2023-06-15 12:30:00,42.88,42.9,42.88,42.9,18499.0,42.5685,42.5883,42.5685,42.5883,18499.0
2023-06-15 12:40:00,42.9,42.91,42.88,42.89,27810.0,42.5883,42.5982,42.5685,42.5784,27810.0
2023-06-15 12:50:00,42.9,42.9,42.89,42.9,23941.0,42.5883,42.5883,42.5784,42.5883,23941.0
2023-06-15 13:00:00,42.9,42.91,42.89,42.9,43096.0,42.5883,42.5982,42.5784,42.5883,43096.0
2023-06-15 13:10:00,42.9,42.92,42.89,42.91,504082.0,42.5883,42.6082,42.5784,42.5982,504082.0
2023-06-15 13:20:00,42.91,42.93,42.91,42.92,466303.0,42.5982,42.6181,42.5982,42.6082,466303.0
2023-06-15 13:30:00,42.93,42.94,42.91,42.91,26246.0,42.6181,42.628,42.5982,42.5982,26246.0
2023-06-15 13:40:00,42.92,42.95,42.92,42.95,18239.0,42.6082,42.638,42.6082,42.638,18239.0
2023-06-15 13:50:00,42.95,42.96,42.94,42.96,16340.0,42.638,42.6479,42.628,42.6479,16340.0
2023-06-15 14:00:00,42.96,42.96,42.95,42.96,28939.0,42.6479,42.6479,42.638,42.6479,28939.0
2023-06-15 14:10:00,42.96,42.96,42.95,42.96,9131.0,42.6479,42.6479,42.638,42.6479,9131.0
2023-06-15 14:20:00,42.96,42.97,42.95,42.97,29082.0,42.6479,42.6578,42.638,42.6578,29082.0
2023-06-15 14:30:00,42.97,42.98,42.96,42.98,49232.0,42.6578,42.6677,42.6479,42.6677,49232.0
2023-06-15 14:40:00,42.98,42.99,42.97,42.99,47032.0,42.6677,42.6777,42.6578,42.6777,47032.0
2023-06-15 14:50:00,42.99,43.0,42.98,43.0,52115.0,42.6777,42.6876,42.6677,42.6876,52115.0
2023-06-15 15:00:00,43.0,43.0,42.97,42.98,42350.0,42.6876,42.6876,42.6578,42.6677,42350.0
2023-06-15 15:10:00,42.98,43.0,42.97,42.98,23153.0,42.6677,42.6876,42.6578,42.6677,23153.0
2023-06-15 15:20:00,42.98,42.98,42.96,42.98,37669.0,42.6677,42.6677,42.6479,42.6677,37669.0
2023-06-15 15:30:00,42.98,43.0,42.96,42.96,41302.0,42.6677,42.6876,42.6479,42.6479,41302.0
2023-06-15 15:40:00,42.97,42.99,42.96,42.98,59083.0,42.6578,42.6777,42.6479,42.6677,59083.0
2023-06-15 15:50:00,42.99,43.01,42.97,43.01,247512.0,42.6777,42.6975,42.6578,42.6975,247512.0
2023-06-16 09:30:00,43.2,43.22,43.12,43.15,308977.0,42.8861,42.906,42.8067,42.8365,308977.0
2023-06-16 09:40:00,43.15,43.17,43.1,43.12,143952.0,42.8365,42.8564,42.7869,42.8067,143952.0
2023-06-16 09:50:00,43.13,43.14,43.09,43.12,49509.0,42.8166,42.8266,42.7769,42.8067,49509.0
2023-06-16 10:00:00,43.11,43.17,43.11,43.15,33993.0,42.7968,42.8564,42.7968,42.8365,33993.0
2023-06-16 10:10:00,43.15,43.15,43.11,43.11,79869.0,42.8365,42.8365,42.7968,42.7968,79869.0
2023-06-16 10:20:00,43.12,43.16,43.11,43.15,67217.0,42.8067,42.8464,42.7968,42.8365,67217.0
2023-06-16 10:30:00,43.16,43.17,43.13,43.14,34777.0,42.8464,42.8564,42.8166,42.8266,34777.0
2023-06-16 10:40:00,43.14,43.14,43.08,43.11,29262.0,42.8266,42.8266,42.767,42.7968,29262.0
2023-06-16 10:50:00,43.11,43.15,43.1,43.13,34732.0,42.7968,42.8365,42.7869,42.8166,34732.0
2023-06-16 11:00:00,43.13,43.14,43.11,43.14,48462.0,42.8166,42.8266,42.7968,42.8266,48462.0
2023-06-16 11:10:00,43.14,43.14,43.13,43.14,38762.0,42.8266,42.8266,42.8166,42.8266,38762.0
2023-06-16 11:20:00,43.14,43.14,43.09,43.11,36381.0,42.8266,42.8266,42.7769,42.7968,36381.0
2023-06-16 11:30:00,43.12,43.14,43.09,43.1,25558.0,42.8067,42.8266,42.7769,42.7869,25558.0
2023-06-16 11:40:00,43.1,43.13,43.08,43.09,62018.0,42.7869,42.8166,42.767,42.7769,62018.0
2023-06-16 11:50:00,43.09,43.13,43.08,43.13,23514.0,42.7769,42.8166,42.767,42.8166,23514.0
2023-06-16 12:00:00,43.13,43.14,43.12,43.13,32080.0,42.8166,42.8266,42.8067,42.8166,32080.0
2023-06-16 12:10:00,43.13,43.14,43.11,43.14,48719.0,42.8166,42.8266,42.7968,42.8266,48719.0
2023-06-16 12:20:00,43.14,43.15,43.13,43.15,25020.0,42.8266,42.8365,42.8166,42.8365,25020.0
2023-06-16 12:30:00,43.15,43.17,43.15,43.16,30792.0,42.8365,42.8564,42.8365,42.8464,30792.0
2023-06-16 12:40:00,43.16,43.17,43.16,43.17,33165.0,42.8464,42.8564,42.8464,42.8564,33165.0
2023-06-16 12:50:00,43.18,43.19,43.17,43.19,21769.0,42.8663,42.8762,42.8564,42.8762,21769.0
2023-06-16 13:00:00,43.19,43.19,43.17,43.18,29401.0,42.8762,42.8762,42.8564,42.8663,29401.0
2023-06-16 13:10:00,43.17,43.18,43.16,43.17,12396.0,42.8564,42.8663,42.8464,42.8564,12396.0
2023-06-16 13:20:00,43.17,43.19,43.16,43.18,35555.0,42.8564,42.8762,42.8464,42.8663,35555.0
2023-06-16 13:30:00,43.18,43.18,43.16,43.16,16078.0,42.8663,42.8663,42.8464,42.8464,16078.0
2023-06-16 13:40:00,43.16,43.18,43.16,43.17,28043.0,42.8464,42.8663,42.8464,42.8564,28043.0
2023-06-16 13:50:00,43.17,43.19,43.16,43.18,35837.0,42.8564,42.8762,42.8464,42.8663,35837.0
2023-06-16 14:00:00,43.18,43.18,43.15,43.17,14459.0,42.8663,42.8663,42.8365,42.8564,14459.0
2023-06-16 14:10:00,43.17,43.18,43.15,43.16,13019.0,42.8564,42.8663,42.8365,42.8464,13019.0
2023-06-16 14:20:00,43.16,43.17,43.15,43.16,30022.0,42.8464,42.8564,42.8365,42.8464,30022.0
2023-06-16 14:30:00,43.16,43.17,43.14,43.16,35119.0,42.8464,42.8564,42.8266,42.8464,35119.0
2023-06-16 14:40:00,43.16,43.17,43.15,43.15,35834.0,42.8464,42.8564,42.8365,42.8365,35834.0
2023-06-16 14:50:00,43.15,43.15,43.13,43.14,36532.0,42.8365,42.8365,42.8166,42.8266,36532.0
2023-06-16 15:00:00,43.13,43.14,43.11,43.11,35243.0,42.8166,42.8266,42.7968,42.7968,35243.0
2023-06-16 15:10:00,43.11,43.12,43.1,43.12,39703.0,42.7968,42.8067,42.7869,42.8067,39703.0
2023-06-16 15:20:00,43.12,43.13,43.11,43.12,66998.0,42.8067,42.8166,42.7968,42.8067,66998.0
2023-06-16 15:30:00,43.11,43.12,43.1,43.12,30475.0,42.7968,42.8067,42.7869,42.8067,30475.0
2023-06-16 15:40:00,43.11,43.13,43.11,43.13,56586.0,42.7968,42.8166,42.7968,42.8166,56586.0
2023-06-16 15:50:00,43.13,43.13,43.1,43.12,404389.0,42.8166,42.8166,42.7869,42.8067,404389.0
2023-06-20 09:30:00,43.11,43.12,42.98,43.0,98457.0,42.7968,42.8067,42.6677,42.6876,98457.0
2023-06-20 09:40:00,43.0,43.0,42.95,42.99,85897.0,42.6876,42.6876,42.638,42.6777,85897.0
2023-06-20 09:50:00,43.0,43.03,42.98,42.99,51587.0,42.6876,42.7174,42.6677,42.6777,51587.0
2023-06-20 10:00:00,42.98,42.99,42.96,42.98,31419.0,42.6677,42.6777,42.6479,42.6677,31419.0
2023-06-20 10:10:00,42.98,43.0,42.94,42.95,55066.0,42.6677,42.6876,42.628,42.638,55066.0
2023-06-20 10:20:00,42.95,42.95,42.92,42.92,28027.0,42.638,42.638,42.6082,42.6082,28027.0
2023-06-20 10:30:00,42.93,42.96,42.91,42.95,38429.0,42.6181,42.6479,42.5982,42.638,38429.0
2023-06-20 10:40:00,42.95,42.97,42.92,42.93,73443.0,42.638,42.6578,42.6082,42.6181,73443.0
2023-06-20 10:50:00,42.94,42.96,42.92,42.96,27110.0,42.628,42.6479,42.6082,42.6479,27110.0
2023-06-20 11:00:00,42.97,42.99,42.96,42.96,28865.0,42.6578,42.6777,42.6479,42.6479,28865.0
2023-06-20 11:10:00,42.95,42.97,42.95,42.95,15050.0,42.638,42.6578,42.638,42.638,15050.0
2023-06-20 11:20:00,42.96,42.97,42.95,42.97,16615.0,42.6479,42.6578,42.638,42.6578,16615.0
2023-06-20 11:30:00,42.97,42.99,42.97,42.98,23482.0,42.6578,42.6777,42.6578,42.6677,23482.0
2023-06-20 11:40:00,42.98,42.98,42.97,42.98,11437.0,42.6677,42.6677,42.6578,42.6677,11437.0
2023-06-20 11:50:00,42.97,42.98,42.96,42.96,27442.0,42.6578,42.6677,42.6479,42.6479,27442.0
2023-06-20 12:00:00,42.96,42.97,42.94,42.95,17747.0,42.6479,42.6578,42.628,42.638,17747.0
2023-06-20 12:10:00,42.96,42.99,42.96,42.98,10835.0,42.6479,42.6777,42.6479,42.6677,10835.0
2023-06-20 12:20:00,42.99,43.01,42.99,43.01,27382.0,42.6777,42.6975,42.6777,42.6975,27382.0
2023-06-20 12:30:00,43.0,43.02,43.0,43.02,17784.0,42.6876,42.7074,42.6876,42.7074,17784.0
2023-06-20 12:40:00,43.02,43.03,43.01,43.02,13461.0,42.7074,42.7174,42.6975,42.7074,13461.0
2023-06-20 12:50:00,43.02,43.02,43.01,43.02,55064.0,42.7074,42.7074,42.6975,42.7074,55064.0
2023-06-20 13:00:00,43.02,43.02,42.99,43.0,15562.0,42.7074,42.7074,42.6777,42.6876,15562.0
2023-06-20 13:10:00,43.0,43.03,43.0,43.03,31167.0,42.6876,42.7174,42.6876,42.7174,31167.0
2023-06-20 13:20:00,43.02,43.05,43.02,43.03,27797.0,42.7074,42.7372,42.7074,42.7174,27797.0
2023-06-20 13:30:00,43.04,43.05,43.02,43.02,12986.0,42.7273,42.7372,42.7074,42.7074,12986.0
2023-06-20 13:40:00,43.02,43.04,43.02,43.04,11256.0,42.7074,42.7273,42.7074,42.7273,11256.0
2023-06-20 13:50:00,43.03,43.04,43.01,43.02,15329.0,42.7174,42.7273,42.6975,42.7074,15329.0
2023-06-20 14:00:00,43.02,43.03,43.01,43.02,10360.0,42.7074,42.7174,42.6975,42.7074,10360.0
2023-06-20 14:10:00,43.03,43.04,43.02,43.03,28185.0,42.7174,42.7273,42.7074,42.7174,28185.0
2023-06-20 14:20:00,43.04,43.05,43.03,43.05,33303.0,42.7273,42.7372,42.7174,42.7372,33303.0
2023-06-20 14:30:00,43.05,43.05,43.03,43.04,28557.0,42.7372,42.7372,42.7174,42.7273,28557.0
2023-06-20 14:40:00,43.04,43.04,43.02,43.04,41000.0,42.7273,42.7273,42.7074,42.7273,41000.0
2023-06-20 14:50:00,43.04,43.05,43.03,43.05,43106.0,42.7273,42.7372,42.7174,42.7372,43106.0
2023-06-20 15:00:00,43.05,43.06,43.03,43.05,51819.0,42.7372,42.7472,42.7174,42.7372,51819.0
2023-06-20 15:10:00,43.04,43.05,43.04,43.04,39348.0,42.7273,42.7372,42.7273,42.7273,39348.0
2023-06-20 15:20:00,43.04,43.05,43.04,43.05,30520.0,42.7273,42.7372,42.7273,42.7372,30520.0
2023-06-20 15:30:00,43.05,43.05,43.03,43.04,25332.0,42.7372,42.7372,42.7174,42.7273,25332.0
2023-06-20 15:40:00,43.04,43.07,43.03,43.07,71913.0,42.7273,42.7571,42.7174,42.7571,71913.0
2023-06-20 15:50:00,43.07,43.07,43.01,43.01,171707.0,42.7571,42.7571,42.6975,42.6975,171707.0
2023-06-21 09:30:00,43.01,43.03,42.97,42.98,122211.0,42.6975,42.7174,42.6578,42.6677,122211.0
2023-06-21 09:40:00,42.97,43.0,42.97,42.98,114388.0,42.6578,42.6876,42.6578,42.6677,114388.0
2023-06-21 09:50:00,42.98,43.0,42.97,42.99,114476.0,42.6677,42.6876,42.6578,42.6777,114476.0
2023-06-21 10:00:00,42.99,42.99,42.96,42.98,76289.0,42.6777,42.6777,42.6479,42.6677,76289.0
2023-06-21 10:10:00,42.98,43.02,42.97,42.98,115303.0,42.6677,42.7074,42.6578,42.6677,115303.0
2023-06-21 10:20:00,42.98,43.01,42.98,43.0,122678.0,42.6677,42.6975,42.6677,42.6876,122678.0
2023-06-21 10:30:00,43.01,43.01,42.97,42.99,62270.0,42.6975,42.6975,42.6578,42.6777,62270.0
2023-06-21 10:40:00,42.99,43.0,42.96,42.98,38466.0,42.6777,42.6876,42.6479,42.6677,38466.0
2023-06-21 10:50:00,42.98,43.0,42.96,42.98,55233.0,42.6677,42.6876,42.6479,42.6677,55233.0
2023-06-21 11:00:00,42.98,42.99,42.94,42.94,43831.0,42.6677,42.6777,42.628,42.628,43831.0
2023-06-21 11:10:00,42.94,42.96,42.92,42.94,43488.0,42.628,42.6479,42.6082,42.628,43488.0
2023-06-21 11:20:00,42.94,42.99,42.94,42.98,20953.0,42.628,42.6777,42.628,42.6677,20953.0
2023-06-21 11:30:00,42.98,43.01,42.98,43.0,27535.0,42.6677,42.6975,42.6677,42.6876,27535.0
2023-06-21 11:40:00,43.01,43.02,43.0,43.0,24487.0,42.6975,42.7074,42.6876,42.6876,24487.0
2023-06-21 11:50:00,43.0,43.01,42.99,43.0,13676.0,42.6876,42.6975,42.6777,42.6876,13676.0
2023-06-21 12:00:00,43.0,43.03,42.99,43.02,20887.0,42.6876,42.7174,42.6777,42.7074,20887.0
2023-06-21 12:10:00,43.02,43.05,43.01,43.04,16849.0,42.7074,42.7372,42.6975,42.7273,16849.0
2023-06-21 12:20:00,43.03,43.05,43.03,43.05,14925.0,42.7174,42.7372,42.7174,42.7372,14925.0
2023-06-21 12:30:00,43.05,43.06,43.03,43.04,15730.0,42.7372,42.7472,42.7174,42.7273,15730.0
2023-06-21 12:40:00,43.05,43.05,43.03,43.03,9441.0,42.7372,42.7372,42.7174,42.7174,9441.0
2023-06-21 12:50:00,43.04,43.04,43.01,43.02,20945.0,42.7273,42.7273,42.6975,42.7074,20945.0
2023-06-21 13:00:00,43.02,43.03,43.0,43.03,24953.0,42.7074,42.7174,42.6876,42.7174,24953.0
2023-06-21 13:10:00,43.03,43.04,43.01,43.01,27218.0,42.7174,42.7273,42.6975,42.6975,27218.0
2023-06-21 13:20:00,43.02,43.03,43.0,43.02,16008.0,42.7074,42.7174,42.6876,42.7074,16008.0
2023-06-21 13:30:00,43.03,43.04,43.03,43.04,6865.0,42.7174,42.7273,42.7174,42.7273,6865.0
2023-06-21 13:40:00,43.05,43.06,43.03,43.06,22529.0,42.7372,42.7472,42.7174,42.7472,22529.0
2023-06-21 13:50:00,43.05,43.06,43.05,43.05,51760.0,42.7372,42.7472,42.7372,42.7372,51760.0
2023-06-21 14:00:00,43.06,43.07,43.05,43.07,17826.0,42.7472,42.7571,42.7372,42.7571,17826.0
2023-06-21 14:10:00,43.07,43.08,43.06,43.07,18789.0,42.7571,42.767,42.7472,42.7571,18789.0
2023-06-21 14:20:00,43.07,43.08,43.07,43.08,15640.0,42.7571,42.767,42.7571,42.767,15640.0
2023-06-21 14:30:00,43.08,43.09,43.07,43.08,174248.0,42.767,42.7769,42.7571,42.767,174248.0
2023-06-21 14:40:00,43.08,43.08,43.07,43.08,8370.0,42.767,42.767,42.7571,42.767,8370.0
2023-06-21 14:50:00,43.07,43.08,43.07,43.08,13350.0,42.7571,42.767,42.7571,42.767,13350.0
2023-06-21 15:00:00,43.08,43.08,43.04,43.04,30861.0,42.767,42.767,42.7273,42.7273,30861.0
2023-06-21 15:10:00,43.05,43.06,43.04,43.05,12005.0,42.7372,42.7472,42.7273,42.7372,12005.0
2023-06-21 15:20:00,43.05,43.06,43.04,43.05,45877.0,42.7372,42.7472,42.7273,42.7372,45877.0
2023-06-21 15:30:00,43.05,43.05,43.03,43.03,36545.0,42.7372,42.7372,42.7174,42.7174,36545.0
2023-06-21 15:40:00,43.03,43.06,43.03,43.06,50816.0,42.7174,42.7472,42.7174,42.7472,50816.0
2023-06-21 15:50:00,43.06,43.08,43.06,43.08,138256.0,42.7472,42.767,42.7472,42.767,138256.0
2023-06-22 09:30:00,42.88,42.88,42.82,42.84,294421.0,42.5685,42.5685,42.5089,42.5288,294421.0
2023-06-22 09:40:00,42.84,42.89,42.82,42.88,27361.0,42.5288,42.5784,42.5089,42.5685,27361.0
2023-06-22 09:50:00,42.88,42.93,42.87,42.91,83106.0,42.5685,42.6181,42.5585,42.5982,83106.0
2023-06-22 10:00:00,42.91,42.92,42.89,42.92,50170.0,42.5982,42.6082,42.5784,42.6082,50170.0
2023-06-22 10:10:00,42.93,42.96,42.92,42.94,57768.0,42.6181,42.6479,42.6082,42.628,57768.0
2023-06-22 10:20:00,42.95,42.95,42.93,42.95,93155.0,42.638,42.638,42.6181,42.638,93155.0
2023-06-22 10:30:00,42.94,42.95,42.92,42.93,22078.0,42.628,42.638,42.6082,42.6181,22078.0
2023-06-22 10:40:00,42.93,42.93,42.89,42.93,27321.0,42.6181,42.6181,42.5784,42.6181,27321.0
2023-06-22 10:50:00,42.93,42.93,42.91,42.92,11929.0,42.6181,42.6181,42.5982,42.6082,11929.0
2023-06-22 11:00:00,42.92,42.96,42.91,42.93,30174.0,42.6082,42.6479,42.5982,42.6181,30174.0
2023-06-22 11:10:00,42.93,42.95,42.92,42.95,12977.0,42.6181,42.638,42.6082,42.638,12977.0
2023-06-22 11:20:00,42.94,42.95,42.91,42.92,41052.0,42.628,42.638,42.5982,42.6082,41052.0
2023-06-22 11:30:00,42.92,42.95,42.92,42.95,46062.0,42.6082,42.638,42.6082,42.638,46062.0
2023-06-22 11:40:00,42.95,42.97,42.94,42.95,30348.0,42.638,42.6578,42.628,42.638,30348.0
2023-06-22 11:50:00,42.96,42.96,42.93,42.95,13572.0,42.6479,42.6479,42.6181,42.638,13572.0
2023-06-22 12:00:00,42.95,42.95,42.92,42.93,23103.0,42.638,42.638,42.6082,42.6181,23103.0
2023-06-22 12:10:00,42.93,42.94,42.92,42.93,17956.0,42.6181,42.628,42.6082,42.6181,17956.0
2023-06-22 12:20:00,42.93,42.94,42.92,42.94,13272.0,42.6181,42.628,42.6082,42.628,13272.0
2023-06-22 12:30:00,42.94,42.97,42.93,42.95,9657.0,42.628,42.6578,42.6181,42.638,9657.0
2023-06-22 12:40:00,42.94,42.95,42.93,42.94,13497.0,42.628,42.638,42.6181,42.628,13497.0
2023-06-22 12:50:00,42.94,42.94,42.93,42.94,5075.0,42.628,42.628,42.6181,42.628,5075.0
2023-06-22 13:00:00,42.94,42.94,42.91,42.91,37739.0,42.628,42.628,42.5982,42.5982,37739.0
2023-06-22 13:10:00,42.91,42.92,42.91,42.91,5463.0,42.5982,42.6082,42.5982,42.5982,5463.0
2023-06-22 13:20:00,42.92,42.93,42.91,42.92,8299.0,42.6082,42.6181,42.5982,42.6082,8299.0
2023-06-22 13:30:00,42.92,42.93,42.92,42.93,8685.0,42.6082,42.6181,42.6082,42.6181,8685.0
2023-06-22 13:40:00,42.93,42.94,42.92,42.94,15388.0,42.6181,42.628,42.6082,42.628,15388.0
2023-06-22 13:50:00,42.94,42.95,42.93,42.95,20267.0,42.628,42.638,42.6181,42.638,20267.0
2023-06-22 14:00:00,42.95,42.96,42.94,42.95,21095.0,42.638,42.6479,42.628,42.638,21095.0
2023-06-22 14:10:00,42.95,42.96,42.94,42.95,18434.0,42.638,42.6479,42.628,42.638,18434.0
2023-06-22 14:20:00,42.95,42.97,42.94,42.96,22669.0,42.638,42.6578,42.628,42.6479,22669.0
2023-06-22 14:30:00,42.97,42.97,42.95,42.96,27480.0,42.6578,42.6578,42.638,42.6479,27480.0
2023-06-22 14:40:00,42.96,42.97,42.94,42.95,11214.0,42.6479,42.6578,42.628,42.638,11214.0
2023-06-22 14:50:00,42.95,42.97,42.94,42.97,39685.0,42.638,42.6578,42.628,42.6578,39685.0
2023-06-22 15:00:00,42.97,42.97,42.95,42.95,5965.0,42.6578,42.6578,42.638,42.638,5965.0
2023-06-22 15:10:00,42.95,42.96,42.94,42.95,63004.0,42.638,42.6479,42.628,42.638,63004.0
2023-06-22 15:20:00,42.96,42.96,42.94,42.95,25107.0,42.6479,42.6479,42.628,42.638,25107.0
2023-06-22 15:30:00,42.95,42.96,42.94,42.96,176652.0,42.638,42.6479,42.628,42.6479,176652.0
2023-06-22 15:40:00,42.96,42.99,42.95,42.98,72559.0,42.6479,42.6777,42.638,42.6677,72559.0
2023-06-22 15:50:00,42.99,43.0,42.97,42.98,167016.0,42.6777,42.6876,42.6578,42.6677,167016.0
2023-06-23 09:30:00,42.6,42.6,42.51,42.53,175270.0,42.2905,42.2905,42.2011,42.221,175270.0
2023-06-23 09:40:00,42.52,42.54,42.48,42.48,141709.0,42.2111,42.2309,42.1714,42.1714,141709.0
2023-06-23 09:50:00,42.49,42.51,42.46,42.5,147761.0,42.1813,42.2011,42.1515,42.1912,147761.0
2023-06-23 10:00:00,42.5,42.55,42.48,42.54,83059.0,42.1912,42.2409,42.1714,42.2309,83059.0
2023-06-23 10:10:00,42.54,42.55,42.52,42.54,90786.0,42.2309,42.2409,42.2111,42.2309,90786.0
2023-06-23 10:20:00,42.54,42.54,42.51,42.54,36225.0,42.2309,42.2309,42.2011,42.2309,36225.0
2023-06-23 10:30:00,42.54,42.55,42.52,42.55,56296.0,42.2309,42.2409,42.2111,42.2409,56296.0
2023-06-23 10:40:00,42.55,42.55,42.52,42.53,25862.0,42.2409,42.2409,42.2111,42.221,25862.0
2023-06-23 10:50:00,42.54,42.54,42.5,42.52,46197.0,42.2309,42.2309,42.1912,42.2111,46197.0
2023-06-23 11:00:00,42.52,42.53,42.51,42.52,37844.0,42.2111,42.221,42.2011,42.2111,37844.0
2023-06-23 11:10:00,42.52,42.52,42.51,42.51,34458.0,42.2111,42.2111,42.2011,42.2011,34458.0
2023-06-23 11:20:00,42.51,42.53,42.51,42.52,28887.0,42.2011,42.221,42.2011,42.2111,28887.0
2023-06-23 11:30:00,42.53,42.56,42.52,42.55,48168.0,42.221,42.2508,42.2111,42.2409,48168.0
2023-06-23 11:40:00,42.55,42.58,42.55,42.56,45284.0,42.2409,42.2706,42.2409,42.2508,45284.0
2023-06-23 11:50:00,42.55,42.56,42.53,42.55,94599.0,42.2409,42.2508,42.221,42.2409,94599.0
2023-06-23 12:00:00,42.55,42.57,42.55,42.57,30770.0,42.2409,42.2607,42.2409,42.2607,30770.0
2023-06-23 12:10:00,42.56,42.59,42.55,42.59,49764.0,42.2508,42.2806,42.2409,42.2806,49764.0
2023-06-23 12:20:00,42.59,42.6,42.58,42.59,27259.0,42.2806,42.2905,42.2706,42.2806,27259.0
2023-06-23 12:30:00,42.59,42.6,42.58,42.6,36228.0,42.2806,42.2905,42.2706,42.2905,36228.0
2023-06-23 12:40:00,42.59,42.6,42.59,42.59,35736.0,42.2806,42.2905,42.2806,42.2806,35736.0
2023-06-23 12:50:00,42.6,42.61,42.59,42.6,105618.0,42.2905,42.3004,42.2806,42.2905,105618.0
2023-06-23 13:00:00,42.6,42.6,42.57,42.59,38654.0,42.2905,42.2905,42.2607,42.2806,38654.0
2023-06-23 13:10:00,42.59,42.61,42.58,42.6,37356.0,42.2806,42.3004,42.2706,42.2905,37356.0
2023-06-23 13:20:00,42.6,42.61,42.59,42.59,44063.0,42.2905,42.3004,42.2806,42.2806,44063.0
2023-06-23 13:30:00,42.59,42.6,42.59,42.6,31082.0,42.2806,42.2905,42.2806,42.2905,31082.0
2023-06-23 13:40:00,42.6,42.61,42.59,42.59,26039.0,42.2905,42.3004,42.2806,42.2806,26039.0
2023-06-23 13:50:00,42.59,42.61,42.59,42.6,80456.0,42.2806,42.3004,42.2806,42.2905,80456.0
2023-06-23 14:00:00,42.59,42.6,42.58,42.58,20674.0,42.2806,42.2905,42.2706,42.2706,20674.0
2023-06-23 14:10:00,42.59,42.59,42.57,42.58,55584.0,42.2806,42.2806,42.2607,42.2706,55584.0
2023-06-23 14:20:00,42.59,42.6,42.58,42.59,42847.0,42.2806,42.2905,42.2706,42.2806,42847.0
2023-06-23 14:30:00,42.58,42.59,42.57,42.58,29692.0,42.2706,42.2806,42.2607,42.2706,29692.0
2023-06-23 14:40:00,42.57,42.58,42.56,42.57,124908.0,42.2607,42.2706,42.2508,42.2607,124908.0
2023-06-23 14:50:00,42.57,42.58,42.56,42.57,49243.0,42.2607,42.2706,42.2508,42.2607,49243.0
2023-06-23 15:00:00,42.56,42.57,42.55,42.57,68632.0,42.2508,42.2607,42.2409,42.2607,68632.0
2023-06-23 15:10:00,42.58,42.59,42.57,42.58,65801.0,42.2706,42.2806,42.2607,42.2706,65801.0
2023-06-23 15:20:00,42.58,42.58,42.56,42.57,64610.0,42.2706,42.2706,42.2508,42.2607,64610.0
2023-06-23 15:30:00,42.57,42.59,42.57,42.58,68623.0,42.2607,42.2806,42.2607,42.2706,68623.0
2023-06-23 15:40:00,42.58,42.58,42.57,42.58,25299.0,42.2706,42.2706,42.2607,42.2706,25299.0
2023-06-23 15:50:00,42.57,42.6,42.56,42.59,167946.0,42.2607,42.2905,42.2508,42.2806,167946.0
2023-06-26 09:30:00,42.79,42.79,42.73,42.78,65530.0,42.4791,42.4791,42.4196,42.4692,65530.0
2023-06-26 09:40:00,42.78,42.82,42.78,42.79,41289.0,42.4692,42.5089,42.4692,42.4791,41289.0
2023-06-26 09:50:00,42.79,42.81,42.78,42.8,52495.0,42.4791,42.499,42.4692,42.489,52495.0
2023-06-26 10:00:00,42.79,42.8,42.77,42.79,17044.0,42.4791,42.489,42.4593,42.4791,17044.0
2023-06-26 10:10:00,42.78,42.79,42.77,42.77,19552.0,42.4692,42.4791,42.4593,42.4593,19552.0
2023-06-26 10:20:00,42.77,42.79,42.77,42.77,24901.0,42.4593,42.4791,42.4593,42.4593,24901.0
2023-06-26 10:30:00,42.77,42.78,42.74,42.75,24766.0,42.4593,42.4692,42.4295,42.4394,24766.0
2023-06-26 10:40:00,42.74,42.76,42.72,42.75,17548.0,42.4295,42.4493,42.4096,42.4394,17548.0
2023-06-26 10:50:00,42.76,42.77,42.76,42.77,30563.0,42.4493,42.4593,42.4493,42.4593,30563.0
2023-06-26 11:00:00,42.77,42.77,42.75,42.76,11877.0,42.4593,42.4593,42.4394,42.4493,11877.0
2023-06-26 11:10:00,42.76,42.76,42.75,42.75,14812.0,42.4493,42.4493,42.4394,42.4394,14812.0
2023-06-26 11:20:00,42.75,42.75,42.73,42.73,7183.0,42.4394,42.4394,42.4196,42.4196,7183.0
2023-06-26 11:30:00,42.73,42.76,42.73,42.75,25002.0,42.4196,42.4493,42.4196,42.4394,25002.0
2023-06-26 11:40:00,42.75,42.76,42.73,42.75,30534.0,42.4394,42.4493,42.4196,42.4394,30534.0
2023-06-26 11:50:00,42.76,42.76,42.74,42.76,9716.0,42.4493,42.4493,42.4295,42.4493,9716.0
2023-06-26 12:00:00,42.76,42.77,42.73,42.74,19952.0,42.4493,42.4593,42.4196,42.4295,19952.0
2023-06-26 12:10:00,42.73,42.76,42.73,42.75,10052.0,42.4196,42.4493,42.4196,42.4394,10052.0
2023-06-26 12:20:00,42.74,42.76,42.73,42.74,7195.0,42.4295,42.4493,42.4196,42.4295,7195.0
2023-06-26 12:30:00,42.74,42.75,42.73,42.74,14257.0,42.4295,42.4394,42.4196,42.4295,14257.0
2023-06-26 12:40:00,42.73,42.76,42.73,42.75,17470.0,42.4196,42.4493,42.4196,42.4394,17470.0
2023-06-26 12:50:00,42.75,42.8,42.75,42.79,18623.0,42.4394,42.489,42.4394,42.4791,18623.0
2023-06-26 13:00:00,42.79,42.79,42.77,42.77,13998.0,42.4791,42.4791,42.4593,42.4593,13998.0
2023-06-26 13:10:00,42.78,42.78,42.76,42.77,9906.0,42.4692,42.4692,42.4493,42.4593,9906.0
2023-06-26 13:20:00,42.77,42.79,42.76,42.78,25716.0,42.4593,42.4791,42.4493,42.4692,25716.0
2023-06-26 13:30:00,42.79,42.79,42.77,42.77,6658.0,42.4791,42.4791,42.4593,42.4593,6658.0
2023-06-26 13:40:00,42.77,42.78,42.77,42.77,4170.0,42.4593,42.4692,42.4593,42.4593,4170.0
2023-06-26 13:50:00,42.77,42.78,42.75,42.76,42520.0,42.4593,42.4692,42.4394,42.4493,42520.0
2023-06-26 14:00:00,42.75,42.76,42.74,42.75,12606.0,42.4394,42.4493,42.4295,42.4394,12606.0
2023-06-26 14:10:00,42.75,42.75,42.73,42.73,12118.0,42.4394,42.4394,42.4196,42.4196,12118.0
2023-06-26 14:20:00,42.73,42.74,42.73,42.73,5595.0,42.4196,42.4295,42.4196,42.4196,5595.0
2023-06-26 14:30:00,42.74,42.78,42.74,42.77,33231.0,42.4295,42.4692,42.4295,42.4593,33231.0
2023-06-26 14:40:00,42.77,42.78,42.77,42.78,11590.0,42.4593,42.4692,42.4593,42.4692,11590.0
2023-06-26 14:50:00,42.78,42.78,42.77,42.78,11229.0,42.4692,42.4692,42.4593,42.4692,11229.0
2023-06-26 15:00:00,42.77,42.78,42.77,42.77,6971.0,42.4593,42.4692,42.4593,42.4593,6971.0
2023-06-26 15:10:00,42.77,42.78,42.77,42.77,9617.0,42.4593,42.4692,42.4593,42.4593,9617.0
2023-06-26 15:20:00,42.77,42.78,42.76,42.77,14683.0,42.4593,42.4692,42.4493,42.4593,14683.0
2023-06-26 15:30:00,42.77,42.77,42.76,42.77,68543.0,42.4593,42.4593,42.4493,42.4593,68543.0
2023-06-26 15:40:00,42.77,42.77,42.74,42.76,186748.0,42.4593,42.4593,42.4295,42.4493,186748.0
2023-06-26 15:50:00,42.76,42.77,42.74,42.74,198795.0,42.4493,42.4593,42.4295,42.4295,198795.0
2023-06-27 09:30:00,43.02,43.04,42.94,42.98,144950.0,42.7074,42.7273,42.628,42.6677,144950.0
2023-06-27 09:40:00,42.98,43.01,42.97,42.97,48497.0,42.6677,42.6975,42.6578,42.6578,48497.0
2023-06-27 09:50:00,42.98,42.98,42.94,42.98,31220.0,42.6677,42.6677,42.628,42.6677,31220.0
2023-06-27 10:00:00,42.98,42.99,42.95,42.98,258147.0,42.6677,42.6777,42.638,42.6677,258147.0
2023-06-27 10:10:00,42.98,43.01,42.95,43.0,223190.0,42.6677,42.6975,42.638,42.6876,223190.0
2023-06-27 10:20:00,43.0,43.02,43.0,43.01,67354.0,42.6876,42.7074,42.6876,42.6975,67354.0
2023-06-27 10:30:00,43.01,43.03,43.0,43.02,45000.0,42.6975,42.7174,42.6876,42.7074,45000.0
2023-06-27 10:40:00,43.02,43.03,43.0,43.02,50639.0,42.7074,42.7174,42.6876,42.7074,50639.0
2023-06-27 10:50:00,43.03,43.05,43.02,43.04,90859.0,42.7174,42.7372,42.7074,42.7273,90859.0
2023-06-27 11:00:00,43.04,43.04,42.99,43.0,65939.0,42.7273,42.7273,42.6777,42.6876,65939.0
2023-06-27 11:10:00,43.0,43.01,42.98,43.01,46777.0,42.6876,42.6975,42.6677,42.6975,46777.0
2023-06-27 11:20:00,43.01,43.03,43.0,43.03,36413.0,42.6975,42.7174,42.6876,42.7174,36413.0
2023-06-27 11:30:00,43.02,43.04,43.02,43.04,20100.0,42.7074,42.7273,42.7074,42.7273,20100.0
2023-06-27 11:40:00,43.03,43.04,43.03,43.04,45386.0,42.7174,42.7273,42.7174,42.7273,45386.0
2023-06-27 11:50:00,43.04,43.05,43.03,43.04,42293.0,42.7273,42.7372,42.7174,42.7273,42293.0
2023-06-27 12:00:00,43.04,43.05,43.04,43.05,15408.0,42.7273,42.7372,42.7273,42.7372,15408.0
2023-06-27 12:10:00,43.05,43.07,43.04,43.06,27427.0,42.7372,42.7571,42.7273,42.7472,27427.0
2023-06-27 12:20:00,43.05,43.07,43.05,43.07,104360.0,42.7372,42.7571,42.7372,42.7571,104360.0
2023-06-27 12:30:00,43.07,43.08,43.06,43.08,26926.0,42.7571,42.767,42.7472,42.767,26926.0
2023-06-27 12:40:00,43.07,43.08,43.07,43.08,10955.0,42.7571,42.767,42.7571,42.767,10955.0
2023-06-27 12:50:00,43.08,43.08,43.06,43.07,21579.0,42.767,42.767,42.7472,42.7571,21579.0
2023-06-27 13:00:00,43.07,43.07,43.06,43.07,15902.0,42.7571,42.7571,42.7472,42.7571,15902.0
2023-06-27 13:10:00,43.07,43.07,43.05,43.05,39053.0,42.7571,42.7571,42.7372,42.7372,39053.0
2023-06-27 13:20:00,43.06,43.07,43.05,43.07,11976.0,42.7472,42.7571,42.7372,42.7571,11976.0
2023-06-27 13:30:00,43.07,43.07,43.06,43.07,10730.0,42.7571,42.7571,42.7472,42.7571,10730.0
2023-06-27 13:40:00,43.07,43.07,43.06,43.07,6730.0,42.7571,42.7571,42.7472,42.7571,6730.0
2023-06-27 13:50:00,43.07,43.07,43.06,43.07,35496.0,42.7571,42.7571,42.7472,42.7571,35496.0
2023-06-27 14:00:00,43.07,43.07,43.05,43.05,27367.0,42.7571,42.7571,42.7372,42.7372,27367.0
2023-06-27 14:10:00,43.05,43.06,43.05,43.06,28913.0,42.7372,42.7472,42.7372,42.7472,28913.0
2023-06-27 14:20:00,43.05,43.07,43.05,43.06,29718.0,42.7372,42.7571,42.7372,42.7472,29718.0
2023-06-27 14:30:00,43.07,43.07,43.06,43.07,97078.0,42.7571,42.7571,42.7472,42.7571,97078.0
2023-06-27 14:40:00,43.07,43.07,43.05,43.05,25911.0,42.7571,42.7571,42.7372,42.7372,25911.0
2023-06-27 14:50:00,43.06,43.07,43.05,43.05,44369.0,42.7472,42.7571,42.7372,42.7372,44369.0
2023-06-27 15:00:00,43.05,43.06,43.05,43.05,11629.0,42.7372,42.7472,42.7372,42.7372,11629.0
2023-06-27 15:10:00,43.05,43.06,43.05,43.05,20925.0,42.7372,42.7472,42.7372,42.7372,20925.0
2023-06-27 15:20:00,43.05,43.06,43.05,43.05,89447.0,42.7372,42.7472,42.7372,42.7372,89447.0
2023-06-27 15:30:00,43.05,43.06,43.05,43.05,44166.0,42.7372,42.7472,42.7372,42.7372,44166.0
2023-06-27 15:40:00,43.05,43.06,43.05,43.05,61909.0,42.7372,42.7472,42.7372,42.7372,61909.0
2023-06-27 15:50:00,43.05,43.05,43.03,43.03,234840.0,42.7372,42.7372,42.7174,42.7174,234840.0
2023-06-28 09:30:00,43.31,43.31,43.2,43.25,67708.0,42.9953,42.9953,42.8861,42.9358,67708.0
2023-06-28 09:40:00,43.26,43.27,43.21,43.22,138070.0,42.9457,42.9556,42.8961,42.906,138070.0
2023-06-28 09:50:00,43.22,43.23,43.19,43.22,80467.0,42.906,42.9159,42.8762,42.906,80467.0
2023-06-28 10:00:00,43.22,43.23,43.21,43.23,39038.0,42.906,42.9159,42.8961,42.9159,39038.0
2023-06-28 10:10:00,43.23,43.3,43.22,43.3,123210.0,42.9159,42.9854,42.906,42.9854,123210.0
2023-06-28 10:20:00,43.3,43.33,43.28,43.33,111094.0,42.9854,43.0152,42.9656,43.0152,111094.0
2023-06-28 10:30:00,43.33,43.34,43.3,43.32,75110.0,43.0152,43.0251,42.9854,43.0053,75110.0
2023-06-28 10:40:00,43.32,43.33,43.3,43.31,60009.0,43.0053,43.0152,42.9854,42.9953,60009.0
2023-06-28 10:50:00,43.31,43.32,43.29,43.32,32842.0,42.9953,43.0053,42.9755,43.0053,32842.0
2023-06-28 11:00:00,43.32,43.34,43.31,43.33,262304.0,43.0053,43.0251,42.9953,43.0152,262304.0
2023-06-28 11:10:00,43.33,43.33,43.31,43.33,69359.0,43.0152,43.0152,42.9953,43.0152,69359.0
2023-06-28 11:20:00,43.33,43.34,43.32,43.34,39905.0,43.0152,43.0251,43.0053,43.0251,39905.0
2023-06-28 11:30:00,43.33,43.34,43.32,43.33,42869.0,43.0152,43.0251,43.0053,43.0152,42869.0
2023-06-28 11:40:00,43.34,43.35,43.33,43.34,45730.0,43.0251,43.035,43.0152,43.0251,45730.0
2023-06-28 11:50:00,43.34,43.35,43.32,43.32,152001.0,43.0251,43.035,43.0053,43.0053,152001.0
2023-06-28 12:00:00,43.33,43.33,43.32,43.33,18990.0,43.0152,43.0152,43.0053,43.0152,18990.0
2023-06-28 12:10:00,43.33,43.34,43.32,43.33,46849.0,43.0152,43.0251,43.0053,43.0152,46849.0
2023-06-28 12:20:00,43.34,43.34,43.31,43.32,27584.0,43.0251,43.0251,42.9953,43.0053,27584.0
2023-06-28 12:30:00,43.31,43.32,43.3,43.3,26835.0,42.9953,43.0053,42.9854,42.9854,26835.0
2023-06-28 12:40:00,43.3,43.31,43.28,43.3,36805.0,42.9854,42.9953,42.9656,42.9854,36805.0
2023-06-28 12:50:00,43.29,43.3,43.27,43.28,58963.0,42.9755,42.9854,42.9556,42.9656,58963.0
2023-06-28 13:00:00,43.29,43.32,43.29,43.31,43640.0,42.9755,43.0053,42.9755,42.9953,43640.0
2023-06-28 13:10:00,43.3,43.3,43.29,43.29,21206.0,42.9854,42.9854,42.9755,42.9755,21206.0
2023-06-28 13:20:00,43.29,43.31,43.29,43.31,37246.0,42.9755,42.9953,42.9755,42.9953,37246.0
2023-06-28 13:30:00,43.31,43.32,43.3,43.3,20489.0,42.9953,43.0053,42.9854,42.9854,20489.0
2023-06-28 13:40:00,43.3,43.31,43.29,43.3,27076.0,42.9854,42.9953,42.9755,42.9854,27076.0
2023-06-28 13:50:00,43.29,43.31,43.29,43.31,44403.0,42.9755,42.9953,42.9755,42.9953,44403.0
2023-06-28 14:00:00,43.3,43.32,43.3,43.32,36947.0,42.9854,43.0053,42.9854,43.0053,36947.0
2023-06-28 14:10:00,43.32,43.33,43.31,43.33,42760.0,43.0053,43.0152,42.9953,43.0152,42760.0
2023-06-28 14:20:00,43.32,43.34,43.32,43.33,39346.0,43.0053,43.0251,43.0053,43.0152,39346.0
2023-06-28 14:30:00,43.33,43.33,43.32,43.33,26225.0,43.0152,43.0152,43.0053,43.0152,26225.0
2023-06-28 14:40:00,43.32,43.33,43.31,43.33,63175.0,43.0053,43.0152,42.9953,43.0152,63175.0
2023-06-28 14:50:00,43.33,43.33,43.32,43.33,81604.0,43.0152,43.0152,43.0053,43.0152,81604.0
2023-06-28 15:00:00,43.33,43.33,43.3,43.32,54495.0,43.0152,43.0152,42.9854,43.0053,54495.0
2023-06-28 15:10:00,43.32,43.33,43.31,43.33,28728.0,43.0053,43.0152,42.9953,43.0152,28728.0
2023-06-28 15:20:00,43.33,43.33,43.32,43.33,82980.0,43.0152,43.0152,43.0053,43.0152,82980.0
2023-06-28 15:30:00,43.33,43.33,43.32,43.33,29206.0,43.0152,43.0152,43.0053,43.0152,29206.0
2023-06-28 15:40:00,43.33,43.35,43.32,43.35,59006.0,43.0152,43.035,43.0053,43.035,59006.0
2023-06-28 15:50:00,43.34,43.36,43.34,43.35,207224.0,43.0251,43.045,43.0251,43.035,207224.0
2023-06-29 09:30:00,43.33,43.34,43.26,43.31,83980.0,43.0152,43.0251,42.9457,42.9953,83980.0
2023-06-29 09:40:00,43.3,43.34,43.3,43.34,128290.0,42.9854,43.0251,42.9854,43.0251,128290.0
2023-06-29 09:50:00,43.34,43.35,43.33,43.34,95220.0,43.0251,43.035,43.0152,43.0251,95220.0
2023-06-29 10:00:00,43.35,43.37,43.32,43.33,117095.0,43.035,43.0549,43.0053,43.0152,117095.0
2023-06-29 10:10:00,43.33,43.37,43.32,43.37,93808.0,43.0152,43.0549,43.0053,43.0549,93808.0
2023-06-29 10:20:00,43.37,43.39,43.36,43.38,118174.0,43.0549,43.0748,43.045,43.0648,118174.0
2023-06-29 10:30:00,43.38,43.39,43.36,43.37,53403.0,43.0648,43.0748,43.045,43.0549,53403.0
2023-06-29 10:40:00,43.37,43.37,43.36,43.37,126271.0,43.0549,43.0549,43.045,43.0549,126271.0
2023-06-29 10:50:00,43.38,43.38,43.29,43.35,220569.0,43.0648,43.0648,42.9755,43.035,220569.0
2023-06-29 11:00:00,43.35,43.35,43.31,43.33,55398.0,43.035,43.035,42.9953,43.0152,55398.0
2023-06-29 11:10:00,43.32,43.33,43.3,43.32,77675.0,43.0053,43.0152,42.9854,43.0053,77675.0
2023-06-29 11:20:00,43.32,43.33,43.31,43.33,27651.0,43.0053,43.0152,42.9953,43.0152,27651.0
2023-06-29 11:30:00,43.34,43.34,43.33,43.34,27186.0,43.0251,43.0251,43.0152,43.0251,27186.0
2023-06-29 11:40:00,43.34,43.35,43.33,43.34,66685.0,43.0251,43.035,43.0152,43.0251,66685.0
2023-06-29 11:50:00,43.33,43.34,43.31,43.33,60688.0,43.0152,43.0251,42.9953,43.0152,60688.0
2023-06-29 12:00:00,43.33,43.33,43.32,43.33,10284.0,43.0152,43.0152,43.0053,43.0152,10284.0
2023-06-29 12:10:00,43.33,43.33,43.32,43.33,11070.0,43.0152,43.0152,43.0053,43.0152,11070.0
2023-06-29 12:20:00,43.33,43.35,43.32,43.34,193326.0,43.0152,43.035,43.0053,43.0251,193326.0
2023-06-29 12:30:00,43.34,43.35,43.34,43.35,13046.0,43.0251,43.035,43.0251,43.035,13046.0
2023-06-29 12:40:00,43.35,43.35,43.34,43.35,26666.0,43.035,43.035,43.0251,43.035,26666.0
2023-06-29 12:50:00,43.34,43.35,43.33,43.34,17902.0,43.0251,43.035,43.0152,43.0251,17902.0
2023-06-29 13:00:00,43.33,43.34,43.32,43.33,15149.0,43.0152,43.0251,43.0053,43.0152,15149.0
2023-06-29 13:10:00,43.33,43.33,43.32,43.33,15296.0,43.0152,43.0152,43.0053,43.0152,15296.0
2023-06-29 13:20:00,43.33,43.34,43.32,43.34,51105.0,43.0152,43.0251,43.0053,43.0251,51105.0
2023-06-29 13:30:00,43.34,43.34,43.33,43.34,24348.0,43.0251,43.0251,43.0152,43.0251,24348.0
2023-06-29 13:40:00,43.33,43.34,43.31,43.32,60789.0,43.0152,43.0251,42.9953,43.0053,60789.0
2023-06-29 13:50:00,43.31,43.32,43.3,43.3,30663.0,42.9953,43.0053,42.9854,42.9854,30663.0
2023-06-29 14:00:00,43.3,43.3,43.29,43.3,16809.0,42.9854,42.9854,42.9755,42.9854,16809.0
2023-06-29 14:10:00,43.3,43.31,43.29,43.3,13868.0,42.9854,42.9953,42.9755,42.9854,13868.0
2023-06-29 14:20:00,43.31,43.32,43.31,43.32,12696.0,42.9953,43.0053,42.9953,43.0053,12696.0
2023-06-29 14:30:00,43.32,43.33,43.31,43.33,27104.0,43.0053,43.0152,42.9953,43.0152,27104.0
2023-06-29 14:40:00,43.33,43.33,43.31,43.31,34550.0,43.0152,43.0152,42.9953,42.9953,34550.0
2023-06-29 14:50:00,43.31,43.31,43.28,43.28,278487.0,42.9953,42.9953,42.9656,42.9656,278487.0
2023-06-29 15:00:00,43.28,43.29,43.27,43.27,75434.0,42.9656,42.9755,42.9556,42.9556,75434.0
2023-06-29 15:10:00,43.27,43.28,43.25,43.26,337448.0,42.9556,42.9656,42.9358,42.9457,337448.0
2023-06-29 15:20:00,43.26,43.29,43.25,43.29,83399.0,42.9457,42.9755,42.9358,42.9755,83399.0
2023-06-29 15:30:00,43.29,43.31,43.28,43.31,79809.0,42.9755,42.9953,42.9656,42.9953,79809.0
2023-06-29 15:40:00,43.31,43.33,43.3,43.33,168970.0,42.9953,43.0152,42.9854,43.0152,168970.0
2023-06-29 15:50:00,43.32,43.36,43.32,43.35,899440.0,43.0053,43.045,43.0053,43.035,899440.0
2023-06-30 09:30:00,43.59,43.64,43.58,43.62,64828.0,43.2733,43.3229,43.2634,43.3031,64828.0
2023-06-30 09:40:00,43.62,43.69,43.61,43.69,43272.0,43.3031,43.3726,43.2932,43.3726,43272.0
2023-06-30 09:50:00,43.69,43.75,43.69,43.75,61769.0,43.3726,43.4321,43.3726,43.4321,61769.0
2023-06-30 10:00:00,43.75,43.78,43.74,43.77,145906.0,43.4321,43.4619,43.4222,43.452,145906.0
2023-06-30 10:10:00,43.77,43.81,43.76,43.8,67054.0,43.452,43.4917,43.4421,43.4818,67054.0
2023-06-30 10:20:00,43.8,43.81,43.8,43.81,69669.0,43.4818,43.4917,43.4818,43.4917,69669.0
2023-06-30 10:30:00,43.8,43.81,43.77,43.77,95372.0,43.4818,43.4917,43.452,43.452,95372.0
2023-06-30 10:40:00,43.77,43.79,43.76,43.77,87268.0,43.452,43.4718,43.4421,43.452,87268.0
2023-06-30 10:50:00,43.76,43.78,43.76,43.76,135985.0,43.4421,43.4619,43.4421,43.4421,135985.0
2023-06-30 11:00:00,43.77,43.78,43.76,43.77,41743.0,43.452,43.4619,43.4421,43.452,41743.0
2023-06-30 11:10:00,43.78,43.78,43.77,43.77,16326.0,43.4619,43.4619,43.452,43.452,16326.0
2023-06-30 11:20:00,43.77,43.78,43.73,43.74,66067.0,43.452,43.4619,43.4123,43.4222,66067.0
2023-06-30 11:30:00,43.74,43.74,43.73,43.73,35130.0,43.4222,43.4222,43.4123,43.4123,35130.0
2023-06-30 11:40:00,43.73,43.73,43.72,43.73,11711.0,43.4123,43.4123,43.4024,43.4123,11711.0
2023-06-30 11:50:00,43.72,43.73,43.71,43.72,22719.0,43.4024,43.4123,43.3924,43.4024,22719.0
2023-06-30 12:00:00,43.72,43.72,43.71,43.72,21374.0,43.4024,43.4024,43.3924,43.4024,21374.0
2023-06-30 12:10:00,43.72,43.72,43.71,43.71,27970.0,43.4024,43.4024,43.3924,43.3924,27970.0
2023-06-30 12:20:00,43.72,43.72,43.71,43.72,27191.0,43.4024,43.4024,43.3924,43.4024,27191.0
2023-06-30 12:30:00,43.71,43.72,43.71,43.72,20787.0,43.3924,43.4024,43.3924,43.4024,20787.0
2023-06-30 12:40:00,43.71,43.72,43.71,43.71,20040.0,43.3924,43.4024,43.3924,43.3924,20040.0
2023-06-30 12:50:00,43.72,43.72,43.71,43.72,25644.0,43.4024,43.4024,43.3924,43.4024,25644.0
2023-06-30 13:00:00,43.72,43.72,43.71,43.71,20510.0,43.4024,43.4024,43.3924,43.3924,20510.0
2023-06-30 13:10:00,43.72,43.72,43.71,43.71,6526.0,43.4024,43.4024,43.3924,43.3924,6526.0
2023-06-30 13:20:00,43.72,43.72,43.71,43.72,14481.0,43.4024,43.4024,43.3924,43.4024,14481.0
2023-06-30 13:30:00,43.72,43.72,43.71,43.71,10471.0,43.4024,43.4024,43.3924,43.3924,10471.0
2023-06-30 13:40:00,43.71,43.72,43.71,43.72,12112.0,43.3924,43.4024,43.3924,43.4024,12112.0
2023-06-30 13:50:00,43.72,43.72,43.71,43.71,30795.0,43.4024,43.4024,43.3924,43.3924,30795.0
2023-06-30 14:00:00,43.71,43.72,43.71,43.72,26733.0,43.3924,43.4024,43.3924,43.4024,26733.0
2023-06-30 14:10:00,43.71,43.72,43.71,43.72,44576.0,43.3924,43.4024,43.3924,43.4024,44576.0
2023-06-30 14:20:00,43.72,43.72,43.71,43.72,61181.0,43.4024,43.4024,43.3924,43.4024,61181.0
2023-06-30 14:30:00,43.72,43.72,43.71,43.72,17550.0,43.4024,43.4024,43.3924,43.4024,17550.0
2023-06-30 14:40:00,43.72,43.72,43.71,43.72,20224.0,43.4024,43.4024,43.3924,43.4024,20224.0
2023-06-30 14:50:00,43.72,43.72,43.7,43.71,77019.0,43.4024,43.4024,43.3825,43.3924,77019.0
2023-06-30 15:00:00,43.7,43.71,43.7,43.71,27804.0,43.3825,43.3924,43.3825,43.3924,27804.0
2023-06-30 15:10:00,43.71,43.71,43.7,43.71,31680.0,43.3924,43.3924,43.3825,43.3924,31680.0
2023-06-30 15:20:00,43.71,43.71,43.7,43.7,25346.0,43.3924,43.3924,43.3825,43.3825,25346.0
2023-06-30 15:30:00,43.71,43.71,43.7,43.71,27353.0,43.3924,43.3924,43.3825,43.3924,27353.0
2023-06-30 15:40:00,43.71,43.71,43.7,43.71,90565.0,43.3924,43.3924,43.3825,43.3924,90565.0
2023-06-30 15:50:00,43.71,43.72,43.68,43.68,319769.0,43.3924,43.4024,43.3626,43.3626,319769.0
2023-07-03 09:30:00,43.82,43.85,43.8,43.84,198853.0,43.5016,43.5314,43.4818,43.5215,198853.0
2023-07-03 09:40:00,43.83,43.89,43.83,43.88,151626.0,43.5116,43.5711,43.5116,43.5612,151626.0
2023-07-03 09:50:00,43.88,43.89,43.87,43.89,210782.0,43.5612,43.5711,43.5513,43.5711,210782.0
2023-07-03 10:00:00,43.89,43.93,43.88,43.91,229759.0,43.5711,43.6108,43.5612,43.591,229759.0
2023-07-03 10:10:00,43.9,43.91,43.88,43.89,141314.0,43.5811,43.591,43.5612,43.5711,141314.0
2023-07-03 10:20:00,43.89,43.9,43.88,43.9,61389.0,43.5711,43.5811,43.5612,43.5811,61389.0
2023-07-03 10:30:00,43.9,43.9,43.86,43.87,53072.0,43.5811,43.5811,43.5413,43.5513,53072.0
2023-07-03 10:40:00,43.87,43.87,43.86,43.86,57869.0,43.5513,43.5513,43.5413,43.5413,57869.0
2023-07-03 10:50:00,43.87,43.87,43.8,43.83,264937.0,43.5513,43.5513,43.4818,43.5116,264937.0
2023-07-03 11:00:00,43.83,43.83,43.78,43.79,70667.0,43.5116,43.5116,43.4619,43.4718,70667.0
2023-07-03 11:10:00,43.79,43.79,43.76,43.77,22997.0,43.4718,43.4718,43.4421,43.452,22997.0
2023-07-03 11:20:00,43.77,43.79,43.76,43.79,19591.0,43.452,43.4718,43.4421,43.4718,19591.0
2023-07-03 11:30:00,43.79,43.79,43.75,43.77,70282.0,43.4718,43.4718,43.4321,43.452,70282.0
2023-07-03 11:40:00,43.76,43.77,43.74,43.76,92308.0,43.4421,43.452,43.4222,43.4421,92308.0
2023-07-03 11:50:00,43.76,43.77,43.76,43.77,32926.0,43.4421,43.452,43.4421,43.452,32926.0
2023-07-03 12:00:00,43.77,43.77,43.76,43.77,21631.0,43.452,43.452,43.4421,43.452,21631.0
2023-07-03 12:10:00,43.77,43.78,43.76,43.78,37301.0,43.452,43.4619,43.4421,43.4619,37301.0
2023-07-03 12:20:00,43.77,43.78,43.77,43.77,11093.0,43.452,43.4619,43.452,43.452,11093.0
2023-07-03 12:30:00,43.77,43.78,43.77,43.77,35859.0,43.452,43.4619,43.452,43.452,35859.0
2023-07-03 12:40:00,43.78,43.8,43.77,43.8,110956.0,43.4619,43.4818,43.452,43.4818,110956.0
2023-07-03 12:50:00,43.8,43.81,43.79,43.79,155065.0,43.4818,43.4917,43.4718,43.4718,155065.0
2023-07-05 09:30:00,43.92,43.92,43.86,43.88,153542.0,43.6009,43.6009,43.5413,43.5612,153542.0
2023-07-05 09:40:00,43.88,43.88,43.84,43.85,52857.0,43.5612,43.5612,43.5215,43.5314,52857.0
2023-07-05 09:50:00,43.85,43.87,43.85,43.87,31855.0,43.5314,43.5513,43.5314,43.5513,31855.0
2023-07-05 10:00:00,43.87,43.87,43.86,43.87,44511.0,43.5513,43.5513,43.5413,43.5513,44511.0
2023-07-05 10:10:00,43.87,43.87,43.86,43.87,27768.0,43.5513,43.5513,43.5413,43.5513,27768.0
2023-07-05 10:20:00,43.87,43.89,43.86,43.89,29927.0,43.5513,43.5711,43.5413,43.5711,29927.0
2023-07-05 10:30:00,43.88,43.89,43.88,43.88,21991.0,43.5612,43.5711,43.5612,43.5612,21991.0
2023-07-05 10:40:00,43.88,43.89,43.84,43.84,29323.0,43.5612,43.5711,43.5215,43.5215,29323.0
2023-07-05 10:50:00,43.84,43.85,43.83,43.83,64197.0,43.5215,43.5314,43.5116,43.5116,64197.0
2023-07-05 11:00:00,43.84,43.84,43.82,43.82,63313.0,43.5215,43.5215,43.5016,43.5016,63313.0
2023-07-05 11:10:00,43.83,43.83,43.82,43.83,33903.0,43.5116,43.5116,43.5016,43.5116,33903.0
2023-07-05 11:20:00,43.83,43.84,43.82,43.84,24944.0,43.5116,43.5215,43.5016,43.5215,24944.0
2023-07-05 11:30:00,43.84,43.85,43.83,43.84,9881.0,43.5215,43.5314,43.5116,43.5215,9881.0
2023-07-05 11:40:00,43.84,43.85,43.84,43.84,14023.0,43.5215,43.5314,43.5215,43.5215,14023.0
2023-07-05 11:50:00,43.84,43.85,43.82,43.83,19534.0,43.5215,43.5314,43.5016,43.5116,19534.0
2023-07-05 12:00:00,43.83,43.83,43.81,43.82,11750.0,43.5116,43.5116,43.4917,43.5016,11750.0
2023-07-05 12:10:00,43.81,43.81,43.79,43.8,30604.0,43.4917,43.4917,43.4718,43.4818,30604.0
2023-07-05 12:20:00,43.8,43.81,43.79,43.8,17956.0,43.4818,43.4917,43.4718,43.4818,17956.0
2023-07-05 12:30:00,43.8,43.81,43.78,43.79,19241.0,43.4818,43.4917,43.4619,43.4718,19241.0
2023-07-05 12:40:00,43.79,43.8,43.79,43.8,6738.0,43.4718,43.4818,43.4718,43.4818,6738.0
2023-07-05 12:50:00,43.8,43.8,43.79,43.8,23947.0,43.4818,43.4818,43.4718,43.4818,23947.0
2023-07-05 13:00:00,43.8,43.81,43.79,43.8,43478.0,43.4818,43.4917,43.4718,43.4818,43478.0
2023-07-05 13:10:00,43.81,43.81,43.8,43.81,11941.0,43.4917,43.4917,43.4818,43.4917,11941.0
2023-07-05 13:20:00,43.8,43.81,43.8,43.81,8895.0,43.4818,43.4917,43.4818,43.4917,8895.0
2023-07-05 13:30:00,43.81,43.81,43.8,43.8,11243.0,43.4917,43.4917,43.4818,43.4818,11243.0
2023-07-05 13:40:00,43.8,43.81,43.8,43.8,8084.0,43.4818,43.4917,43.4818,43.4818,8084.0
2023-07-05 13:50:00,43.8,43.81,43.8,43.81,6356.0,43.4818,43.4917,43.4818,43.4917,6356.0
2023-07-05 14:00:00,43.8,43.83,43.8,43.81,22447.0,43.4818,43.5116,43.4818,43.4917,22447.0
2023-07-05 14:10:00,43.81,43.81,43.77,43.77,26607.0,43.4917,43.4917,43.452,43.452,26607.0
2023-07-05 14:20:00,43.77,43.79,43.77,43.79,8973.0,43.452,43.4718,43.452,43.4718,8973.0
2023-07-05 14:30:00,43.79,43.81,43.78,43.81,30457.0,43.4718,43.4917,43.4619,43.4917,30457.0
2023-07-05 14:40:00,43.8,43.81,43.8,43.8,16084.0,43.4818,43.4917,43.4818,43.4818,16084.0
2023-07-05 14:50:00,43.8,43.81,43.8,43.8,8885.0,43.4818,43.4917,43.4818,43.4818,8885.0
2023-07-05 15:00:00,43.8,43.81,43.8,43.8,15751.0,43.4818,43.4917,43.4818,43.4818,15751.0
2023-07-05 15:10:00,43.81,43.81,43.8,43.8,15773.0,43.4917,43.4917,43.4818,43.4818,15773.0
2023-07-05 15:20:00,43.8,43.81,43.8,43.81,14669.0,43.4818,43.4917,43.4818,43.4917,14669.0
2023-07-05 15:30:00,43.8,43.81,43.8,43.8,29632.0,43.4818,43.4917,43.4818,43.4818,29632.0
2023-07-05 15:40:00,43.8,43.81,43.79,43.8,80196.0,43.4818,43.4917,43.4718,43.4818,80196.0
2023-07-05 15:50:00,43.81,43.81,43.75,43.8,238537.0,43.4917,43.4917,43.4321,43.4818,238537.0
2023-07-06 09:30:00,43.73,43.84,43.7,43.74,281407.0,43.4123,43.5215,43.3825,43.4222,281407.0
2023-07-06 09:40:00,43.74,43.74,43.68,43.69,123936.0,43.4222,43.4222,43.3626,43.3726,123936.0
2023-07-06 09:50:00,43.69,43.69,43.64,43.66,72574.0,43.3726,43.3726,43.3229,43.3428,72574.0
2023-07-06 10:00:00,43.66,43.66,43.58,43.58,172760.0,43.3428,43.3428,43.2634,43.2634,172760.0
2023-07-06 10:10:00,43.59,43.61,43.56,43.57,315297.0,43.2733,43.2932,43.2435,43.2534,315297.0
2023-07-06 10:20:00,43.58,43.58,43.53,43.54,51604.0,43.2634,43.2634,43.2137,43.2237,51604.0
2023-07-06 10:30:00,43.54,43.55,43.51,43.52,108971.0,43.2237,43.2336,43.1939,43.2038,108971.0
2023-07-06 10:40:00,43.52,43.53,43.51,43.53,22774.0,43.2038,43.2137,43.1939,43.2137,22774.0
2023-07-06 10:50:00,43.53,43.54,43.49,43.5,53577.0,43.2137,43.2237,43.174,43.184,53577.0
2023-07-06 11:00:00,43.5,43.51,43.49,43.51,27333.0,43.184,43.1939,43.174,43.1939,27333.0
2023-07-06 11:10:00,43.51,43.51,43.45,43.46,244897.0,43.1939,43.1939,43.1343,43.1442,244897.0
2023-07-06 11:20:00,43.46,43.48,43.44,43.48,152753.0,43.1442,43.1641,43.1244,43.1641,152753.0
2023-07-06 11:30:00,43.48,43.5,43.44,43.5,226501.0,43.1641,43.184,43.1244,43.184,226501.0
2023-07-06 11:40:00,43.5,43.52,43.49,43.51,37502.0,43.184,43.2038,43.174,43.1939,37502.0
2023-07-06 11:50:00,43.5,43.51,43.49,43.51,39719.0,43.184,43.1939,43.174,43.1939,39719.0
2023-07-06 12:00:00,43.51,43.54,43.5,43.54,49589.0,43.1939,43.2237,43.184,43.2237,49589.0
2023-07-06 12:10:00,43.54,43.54,43.53,43.54,30292.0,43.2237,43.2237,43.2137,43.2237,30292.0
2023-07-06 12:20:00,43.54,43.54,43.52,43.52,74691.0,43.2237,43.2237,43.2038,43.2038,74691.0
2023-07-06 12:30:00,43.52,43.53,43.52,43.53,23497.0,43.2038,43.2137,43.2038,43.2137,23497.0
2023-07-06 12:40:00,43.52,43.54,43.52,43.54,22134.0,43.2038,43.2237,43.2038,43.2237,22134.0
2023-07-06 12:50:00,43.54,43.56,43.53,43.55,45667.0,43.2237,43.2435,43.2137,43.2336,45667.0
2023-07-06 13:00:00,43.55,43.57,43.55,43.57,10989.0,43.2336,43.2534,43.2336,43.2534,10989.0
2023-07-06 13:10:00,43.57,43.58,43.56,43.58,10086.0,43.2534,43.2634,43.2435,43.2634,10086.0
2023-07-06 13:20:00,43.58,43.58,43.56,43.56,22729.0,43.2634,43.2634,43.2435,43.2435,22729.0
2023-07-06 13:30:00,43.56,43.56,43.53,43.55,27838.0,43.2435,43.2435,43.2137,43.2336,27838.0
2023-07-06 13:40:00,43.55,43.56,43.54,43.55,22301.0,43.2336,43.2435,43.2237,43.2336,22301.0
2023-07-06 13:50:00,43.55,43.56,43.53,43.55,55506.0,43.2336,43.2435,43.2137,43.2336,55506.0
2023-07-06 14:00:00,43.55,43.57,43.55,43.57,20906.0,43.2336,43.2534,43.2336,43.2534,20906.0
2023-07-06 14:10:00,43.57,43.57,43.55,43.55,18272.0,43.2534,43.2534,43.2336,43.2336,18272.0
2023-07-06 14:20:00,43.56,43.56,43.55,43.56,35030.0,43.2435,43.2435,43.2336,43.2435,35030.0
2023-07-06 14:30:00,43.55,43.58,43.55,43.58,46792.0,43.2336,43.2634,43.2336,43.2634,46792.0
2023-07-06 14:40:00,43.58,43.6,43.57,43.6,70671.0,43.2634,43.2832,43.2534,43.2832,70671.0
2023-07-06 14:50:00,43.6,43.61,43.59,43.59,42659.0,43.2832,43.2932,43.2733,43.2733,42659.0
2023-07-06 15:00:00,43.59,43.6,43.58,43.58,26366.0,43.2733,43.2832,43.2634,43.2634,26366.0
2023-07-06 15:10:00,43.58,43.58,43.56,43.56,23373.0,43.2634,43.2634,43.2435,43.2435,23373.0
2023-07-06 15:20:00,43.56,43.58,43.55,43.56,48898.0,43.2435,43.2634,43.2336,43.2435,48898.0
2023-07-06 15:30:00,43.56,43.58,43.55,43.58,41251.0,43.2435,43.2634,43.2336,43.2634,41251.0
2023-07-06 15:40:00,43.58,43.61,43.57,43.61,200980.0,43.2634,43.2932,43.2534,43.2932,200980.0
2023-07-06 15:50:00,43.61,43.62,43.56,43.6,276761.0,43.2932,43.3031,43.2435,43.2832,276761.0
2023-07-07 09:30:00,43.48,43.56,43.46,43.55,128853.0,43.1641,43.2435,43.1442,43.2336,128853.0
2023-07-07 09:40:00,43.55,43.61,43.52,43.6,189853.0,43.2336,43.2932,43.2038,43.2832,189853.0
2023-07-07 09:50:00,43.61,43.64,43.6,43.6,94946.0,43.2932,43.3229,43.2832,43.2832,94946.0
2023-07-07 10:00:00,43.61,43.62,43.58,43.59,41493.0,43.2932,43.3031,43.2634,43.2733,41493.0
2023-07-07 10:10:00,43.59,43.6,43.57,43.58,32450.0,43.2733,43.2832,43.2534,43.2634,32450.0
2023-07-07 10:20:00,43.59,43.6,43.58,43.59,32113.0,43.2733,43.2832,43.2634,43.2733,32113.0
2023-07-07 10:30:00,43.59,43.61,43.57,43.6,61406.0,43.2733,43.2932,43.2534,43.2832,61406.0
2023-07-07 10:40:00,43.61,43.62,43.59,43.59,22701.0,43.2932,43.3031,43.2733,43.2733,22701.0
2023-07-07 10:50:00,43.6,43.61,43.59,43.59,20731.0,43.2832,43.2932,43.2733,43.2733,20731.0
2023-07-07 11:00:00,43.6,43.62,43.59,43.6,39706.0,43.2832,43.3031,43.2733,43.2832,39706.0
2023-07-07 11:10:00,43.61,43.62,43.59,43.61,71217.0,43.2932,43.3031,43.2733,43.2932,71217.0
2023-07-07 11:20:00,43.62,43.63,43.6,43.6,31787.0,43.3031,43.313,43.2832,43.2832,31787.0
2023-07-07 11:30:00,43.61,43.63,43.61,43.61,27615.0,43.2932,43.313,43.2932,43.2932,27615.0
2023-07-07 11:40:00,43.61,43.62,43.61,43.61,14445.0,43.2932,43.3031,43.2932,43.2932,14445.0
2023-07-07 11:50:00,43.62,43.63,43.61,43.63,17040.0,43.3031,43.313,43.2932,43.313,17040.0
2023-07-07 12:00:00,43.62,43.65,43.62,43.65,14924.0,43.3031,43.3329,43.3031,43.3329,14924.0
2023-07-07 12:10:00,43.65,43.66,43.64,43.66,22909.0,43.3329,43.3428,43.3229,43.3428,22909.0
2023-07-07 12:20:00,43.66,43.66,43.65,43.65,17160.0,43.3428,43.3428,43.3329,43.3329,17160.0
2023-07-07 12:30:00,43.66,43.68,43.65,43.68,21334.0,43.3428,43.3626,43.3329,43.3626,21334.0
2023-07-07 12:40:00,43.68,43.69,43.67,43.69,12486.0,43.3626,43.3726,43.3527,43.3726,12486.0
2023-07-07 12:50:00,43.69,43.69,43.68,43.69,8077.0,43.3726,43.3726,43.3626,43.3726,8077.0
2023-07-07 13:00:00,43.69,43.7,43.67,43.67,35281.0,43.3726,43.3825,43.3527,43.3527,35281.0
2023-07-07 13:10:00,43.68,43.68,43.66,43.68,11731.0,43.3626,43.3626,43.3428,43.3626,11731.0
2023-07-07 13:20:00,43.69,43.7,43.68,43.7,7468.0,43.3726,43.3825,43.3626,43.3825,7468.0
2023-07-07 13:30:00,43.7,43.7,43.65,43.66,60810.0,43.3825,43.3825,43.3329,43.3428,60810.0
2023-07-07 13:40:00,43.67,43.68,43.67,43.67,20032.0,43.3527,43.3626,43.3527,43.3527,20032.0
2023-07-07 13:50:00,43.67,43.67,43.65,43.66,20008.0,43.3527,43.3527,43.3329,43.3428,20008.0
2023-07-07 14:00:00,43.66,43.67,43.65,43.66,7248.0,43.3428,43.3527,43.3329,43.3428,7248.0
2023-07-07 14:10:00,43.67,43.68,43.66,43.67,16703.0,43.3527,43.3626,43.3428,43.3527,16703.0
2023-07-07 14:20:00,43.67,43.68,43.66,43.68,10530.0,43.3527,43.3626,43.3428,43.3626,10530.0
2023-07-07 14:30:00,43.68,43.69,43.66,43.66,16220.0,43.3626,43.3726,43.3428,43.3428,16220.0
2023-07-07 14:40:00,43.66,43.67,43.65,43.66,85028.0,43.3428,43.3527,43.3329,43.3428,85028.0
2023-07-07 14:50:00,43.66,43.66,43.62,43.64,95494.0,43.3428,43.3428,43.3031,43.3229,95494.0
2023-07-07 15:00:00,43.64,43.64,43.63,43.63,17215.0,43.3229,43.3229,43.313,43.313,17215.0
2023-07-07 15:10:00,43.64,43.64,43.62,43.62,33223.0,43.3229,43.3229,43.3031,43.3031,33223.0
2023-07-07 15:20:00,43.62,43.63,43.62,43.62,14841.0,43.3031,43.313,43.3031,43.3031,14841.0
2023-07-07 15:30:00,43.63,43.64,43.62,43.63,63523.0,43.313,43.3229,43.3031,43.313,63523.0
2023-07-07 15:40:00,43.63,43.63,43.58,43.59,67742.0,43.313,43.313,43.2634,43.2733,67742.0
2023-07-07 15:50:00,43.59,43.61,43.56,43.6,314998.0,43.2733,43.2932,43.2435,43.2832,314998.0
2023-07-10 09:30:00,43.55,43.56,43.48,43.54,91834.0,43.2336,43.2435,43.1641,43.2237,91834.0
2023-07-10 09:40:00,43.55,43.57,43.53,43.57,35372.0,43.2336,43.2534,43.2137,43.2534,35372.0
2023-07-10 09:50:00,43.57,43.59,43.55,43.58,111028.0,43.2534,43.2733,43.2336,43.2634,111028.0
2023-07-10 10:00:00,43.58,43.65,43.58,43.64,281354.0,43.2634,43.3329,43.2634,43.3229,281354.0
2023-07-10 10:10:00,43.64,43.64,43.6,43.62,65622.0,43.3229,43.3229,43.2832,43.3031,65622.0
2023-07-10 10:20:00,43.62,43.63,43.6,43.61,10873.0,43.3031,43.313,43.2832,43.2932,10873.0
2023-07-10 10:30:00,43.6,43.6,43.57,43.59,20632.0,43.2832,43.2832,43.2534,43.2733,20632.0
2023-07-10 10:40:00,43.59,43.61,43.57,43.61,12546.0,43.2733,43.2932,43.2534,43.2932,12546.0
2023-07-10 10:50:00,43.61,43.61,43.58,43.58,9259.0,43.2932,43.2932,43.2634,43.2634,9259.0
2023-07-10 11:00:00,43.59,43.61,43.58,43.59,21826.0,43.2733,43.2932,43.2634,43.2733,21826.0
2023-07-10 11:10:00,43.59,43.61,43.58,43.6,14421.0,43.2733,43.2932,43.2634,43.2832,14421.0
2023-07-10 11:20:00,43.6,43.62,43.6,43.6,26953.0,43.2832,43.3031,43.2832,43.2832,26953.0
2023-07-10 11:30:00,43.61,43.61,43.59,43.59,29606.0,43.2932,43.2932,43.2733,43.2733,29606.0
2023-07-10 11:40:00,43.6,43.6,43.57,43.58,14875.0,43.2832,43.2832,43.2534,43.2634,14875.0
2023-07-10 11:50:00,43.58,43.62,43.58,43.61,35031.0,43.2634,43.3031,43.2634,43.2932,35031.0
2023-07-10 12:00:00,43.61,43.61,43.57,43.58,17265.0,43.2932,43.2932,43.2534,43.2634,17265.0
2023-07-10 12:10:00,43.58,43.6,43.57,43.6,14002.0,43.2634,43.2832,43.2534,43.2832,14002.0
2023-07-10 12:20:00,43.59,43.61,43.59,43.61,17076.0,43.2733,43.2932,43.2733,43.2932,17076.0
2023-07-10 12:30:00,43.6,43.62,43.6,43.61,10880.0,43.2832,43.3031,43.2832,43.2932,10880.0
2023-07-10 12:40:00,43.61,43.63,43.61,43.63,5517.0,43.2932,43.313,43.2932,43.313,5517.0
2023-07-10 12:50:00,43.63,43.63,43.62,43.62,16953.0,43.313,43.313,43.3031,43.3031,16953.0
2023-07-10 13:00:00,43.62,43.64,43.62,43.63,10462.0,43.3031,43.3229,43.3031,43.313,10462.0
2023-07-10 13:10:00,43.63,43.64,43.62,43.64,9506.0,43.313,43.3229,43.3031,43.3229,9506.0
2023-07-10 13:20:00,43.64,43.64,43.63,43.64,11169.0,43.3229,43.3229,43.313,43.3229,11169.0
2023-07-10 13:30:00,43.64,43.66,43.63,43.64,23821.0,43.3229,43.3428,43.313,43.3229,23821.0
2023-07-10 13:40:00,43.65,43.66,43.64,43.66,35745.0,43.3329,43.3428,43.3229,43.3428,35745.0
2023-07-10 13:50:00,43.66,43.67,43.65,43.66,21558.0,43.3428,43.3527,43.3329,43.3428,21558.0
2023-07-10 14:00:00,43.66,43.66,43.64,43.65,13973.0,43.3428,43.3428,43.3229,43.3329,13973.0
2023-07-10 14:10:00,43.65,43.66,43.64,43.65,8929.0,43.3329,43.3428,43.3229,43.3329,8929.0
2023-07-10 14:20:00,43.65,43.67,43.65,43.66,22063.0,43.3329,43.3527,43.3329,43.3428,22063.0
2023-07-10 14:30:00,43.66,43.67,43.65,43.66,21836.0,43.3428,43.3527,43.3329,43.3428,21836.0
2023-07-10 14:40:00,43.66,43.66,43.65,43.66,12462.0,43.3428,43.3428,43.3329,43.3428,12462.0
2023-07-10 14:50:00,43.66,43.66,43.65,43.66,11573.0,43.3428,43.3428,43.3329,43.3428,11573.0
2023-07-10 15:00:00,43.66,43.67,43.65,43.66,13737.0,43.3428,43.3527,43.3329,43.3428,13737.0
2023-07-10 15:10:00,43.65,43.67,43.65,43.66,16480.0,43.3329,43.3527,43.3329,43.3428,16480.0
2023-07-10 15:20:00,43.66,43.67,43.66,43.66,13951.0,43.3428,43.3527,43.3428,43.3428,13951.0
2023-07-10 15:30:00,43.67,43.68,43.66,43.67,54219.0,43.3527,43.3626,43.3428,43.3527,54219.0
2023-07-10 15:40:00,43.68,43.68,43.66,43.66,85574.0,43.3626,43.3626,43.3428,43.3428,85574.0
2023-07-10 15:50:00,43.66,43.67,43.65,43.67,123286.0,43.3428,43.3527,43.3329,43.3527,123286.0
2023-07-11 09:30:00,43.92,43.92,43.88,43.91,85228.0,43.6009,43.6009,43.5612,43.591,85228.0
2023-07-11 09:40:00,43.91,43.91,43.85,43.86,79307.0,43.591,43.591,43.5314,43.5413,79307.0
2023-07-11 09:50:00,43.86,43.86,43.84,43.86,26473.0,43.5413,43.5413,43.5215,43.5413,26473.0
2023-07-11 10:00:00,43.86,43.86,43.8,43.81,76355.0,43.5413,43.5413,43.4818,43.4917,76355.0
2023-07-11 10:10:00,43.81,43.84,43.8,43.84,67958.0,43.4917,43.5215,43.4818,43.5215,67958.0
2023-07-11 10:20:00,43.84,43.88,43.84,43.88,88998.0,43.5215,43.5612,43.5215,43.5612,88998.0
2023-07-11 10:30:00,43.87,43.88,43.85,43.86,27653.0,43.5513,43.5612,43.5314,43.5413,27653.0
2023-07-11 10:40:00,43.86,43.89,43.85,43.89,45943.0,43.5413,43.5711,43.5314,43.5711,45943.0
2023-07-11 10:50:00,43.89,43.89,43.86,43.87,15558.0,43.5711,43.5711,43.5413,43.5513,15558.0
2023-07-11 11:00:00,43.87,43.88,43.86,43.88,23413.0,43.5513,43.5612,43.5413,43.5612,23413.0
2023-07-11 11:10:00,43.88,43.9,43.87,43.88,25488.0,43.5612,43.5811,43.5513,43.5612,25488.0
2023-07-11 11:20:00,43.88,43.89,43.87,43.88,13779.0,43.5612,43.5711,43.5513,43.5612,13779.0
2023-07-11 11:30:00,43.88,43.9,43.87,43.9,53533.0,43.5612,43.5811,43.5513,43.5811,53533.0
2023-07-11 11:40:00,43.9,43.9,43.88,43.89,12796.0,43.5811,43.5811,43.5612,43.5711,12796.0
2023-07-11 11:50:00,43.9,43.91,43.89,43.91,11003.0,43.5811,43.591,43.5711,43.591,11003.0
2023-07-11 12:00:00,43.91,43.91,43.9,43.91,13166.0,43.591,43.591,43.5811,43.591,13166.0
2023-07-11 12:10:00,43.91,43.91,43.9,43.91,8267.0,43.591,43.591,43.5811,43.591,8267.0
2023-07-11 12:20:00,43.91,43.91,43.89,43.89,21314.0,43.591,43.591,43.5711,43.5711,21314.0
2023-07-11 12:30:00,43.9,43.9,43.89,43.9,22353.0,43.5811,43.5811,43.5711,43.5811,22353.0
2023-07-11 12:40:00,43.9,43.92,43.89,43.91,33895.0,43.5811,43.6009,43.5711,43.591,33895.0
2023-07-11 12:50:00,43.91,43.93,43.91,43.91,19929.0,43.591,43.6108,43.591,43.591,19929.0
2023-07-11 13:00:00,43.92,43.93,43.92,43.92,23379.0,43.6009,43.6108,43.6009,43.6009,23379.0
2023-07-11 13:10:00,43.93,43.93,43.91,43.91,11553.0,43.6108,43.6108,43.591,43.591,11553.0
2023-07-11 13:20:00,43.91,43.93,43.91,43.91,217267.0,43.591,43.6108,43.591,43.591,217267.0
2023-07-11 13:30:00,43.92,43.92,43.91,43.92,11589.0,43.6009,43.6009,43.591,43.6009,11589.0
2023-07-11 13:40:00,43.91,43.92,43.91,43.91,8215.0,43.591,43.6009,43.591,43.591,8215.0
2023-07-11 13:50:00,43.92,43.92,43.91,43.92,10848.0,43.6009,43.6009,43.591,43.6009,10848.0
2023-07-11 14:00:00,43.93,43.93,43.92,43.93,12238.0,43.6108,43.6108,43.6009,43.6108,12238.0
2023-07-11 14:10:00,43.93,43.93,43.9,43.91,25185.0,43.6108,43.6108,43.5811,43.591,25185.0
2023-07-11 14:20:00,43.9,43.91,43.89,43.9,9862.0,43.5811,43.591,43.5711,43.5811,9862.0
2023-07-11 14:30:00,43.91,43.91,43.9,43.91,17371.0,43.591,43.591,43.5811,43.591,17371.0
2023-07-11 14:40:00,43.91,43.92,43.9,43.92,23307.0,43.591,43.6009,43.5811,43.6009,23307.0
2023-07-11 14:50:00,43.92,43.93,43.91,43.93,34875.0,43.6009,43.6108,43.591,43.6108,34875.0
2023-07-11 15:00:00,43.93,43.93,43.92,43.93,13029.0,43.6108,43.6108,43.6009,43.6108,13029.0
2023-07-11 15:10:00,43.93,43.94,43.92,43.94,22603.0,43.6108,43.6208,43.6009,43.6208,22603.0
2023-07-11 15:20:00,43.94,43.94,43.93,43.94,23803.0,43.6208,43.6208,43.6108,43.6208,23803.0
2023-07-11 15:30:00,43.94,43.94,43.91,43.91,38906.0,43.6208,43.6208,43.591,43.591,38906.0
2023-07-11 15:40:00,43.91,43.97,43.91,43.97,883445.0,43.591,43.6505,43.591,43.6505,883445.0
2023-07-11 15:50:00,43.97,43.97,43.95,43.95,121415.0,43.6505,43.6505,43.6307,43.6307,121415.0
2023-07-12 09:30:00,44.05,44.14,44.05,44.13,368448.0,43.73,43.8193,43.73,43.8094,368448.0
2023-07-12 09:40:00,44.12,44.14,44.11,44.14,102635.0,43.7995,43.8193,43.7895,43.8193,102635.0
2023-07-12 09:50:00,44.14,44.17,44.13,44.16,207673.0,43.8193,43.8491,43.8094,43.8392,207673.0
2023-07-12 10:00:00,44.16,44.19,44.15,44.19,41300.0,43.8392,43.8689,43.8292,43.8689,41300.0
2023-07-12 10:10:00,44.19,44.24,44.18,44.24,52552.0,43.8689,43.9186,43.859,43.9186,52552.0
2023-07-12 10:20:00,44.23,44.25,44.18,44.21,218512.0,43.9087,43.9285,43.859,43.8888,218512.0
2023-07-12 10:30:00,44.21,44.24,44.2,44.24,106329.0,43.8888,43.9186,43.8789,43.9186,106329.0
2023-07-12 10:40:00,44.23,44.29,44.23,44.29,47011.0,43.9087,43.9682,43.9087,43.9682,47011.0
2023-07-12 10:50:00,44.29,44.29,44.27,44.29,72795.0,43.9682,43.9682,43.9484,43.9682,72795.0
2023-07-12 11:00:00,44.29,44.31,44.26,44.27,64787.0,43.9682,43.9881,43.9384,43.9484,64787.0
2023-07-12 11:10:00,44.26,44.28,44.25,44.27,24384.0,43.9384,43.9583,43.9285,43.9484,24384.0
2023-07-12 11:20:00,44.27,44.29,44.27,44.28,32911.0,43.9484,43.9682,43.9484,43.9583,32911.0
2023-07-12 11:30:00,44.29,44.3,44.25,44.26,115926.0,43.9682,43.9781,43.9285,43.9384,115926.0
2023-07-12 11:40:00,44.25,44.25,44.19,44.21,92233.0,43.9285,43.9285,43.8689,43.8888,92233.0
2023-07-12 11:50:00,44.22,44.23,44.19,44.19,73556.0,43.8987,43.9087,43.8689,43.8689,73556.0
2023-07-12 12:00:00,44.19,44.22,44.17,44.22,19948.0,43.8689,43.8987,43.8491,43.8987,19948.0
2023-07-12 12:10:00,44.21,44.24,44.21,44.22,52864.0,43.8888,43.9186,43.8888,43.8987,52864.0
2023-07-12 12:20:00,44.23,44.25,44.23,44.25,31934.0,43.9087,43.9285,43.9087,43.9285,31934.0
2023-07-12 12:30:00,44.25,44.26,44.24,44.25,50356.0,43.9285,43.9384,43.9186,43.9285,50356.0
2023-07-12 12:40:00,44.24,44.25,44.21,44.23,33790.0,43.9186,43.9285,43.8888,43.9087,33790.0
2023-07-12 12:50:00,44.23,44.24,44.22,44.24,23814.0,43.9087,43.9186,43.8987,43.9186,23814.0
2023-07-12 13:00:00,44.23,44.24,44.21,44.23,48180.0,43.9087,43.9186,43.8888,43.9087,48180.0
2023-07-12 13:10:00,44.23,44.25,44.22,44.25,72637.0,43.9087,43.9285,43.8987,43.9285,72637.0
2023-07-12 13:20:00,44.25,44.26,44.24,44.26,61037.0,43.9285,43.9384,43.9186,43.9384,61037.0
2023-07-12 13:30:00,44.26,44.26,44.25,44.26,42293.0,43.9384,43.9384,43.9285,43.9384,42293.0
2023-07-12 13:40:00,44.25,44.26,44.24,44.24,78820.0,43.9285,43.9384,43.9186,43.9186,78820.0
2023-07-12 13:50:00,44.24,44.26,44.24,44.26,12588.0,43.9186,43.9384,43.9186,43.9384,12588.0
2023-07-12 14:00:00,44.25,44.26,44.24,44.26,28503.0,43.9285,43.9384,43.9186,43.9384,28503.0
2023-07-12 14:10:00,44.27,44.27,44.26,44.26,5367.0,43.9484,43.9484,43.9384,43.9384,5367.0
2023-07-12 14:20:00,44.26,44.27,44.26,44.27,14886.0,43.9384,43.9484,43.9384,43.9484,14886.0
2023-07-12 14:30:00,44.27,44.28,44.26,44.27,23478.0,43.9484,43.9583,43.9384,43.9484,23478.0
2023-07-12 14:40:00,44.27,44.27,44.25,44.25,41095.0,43.9484,43.9484,43.9285,43.9285,41095.0
2023-07-12 14:50:00,44.26,44.26,44.25,44.26,11325.0,43.9384,43.9384,43.9285,43.9384,11325.0
2023-07-12 15:00:00,44.26,44.26,44.25,44.26,44941.0,43.9384,43.9384,43.9285,43.9384,44941.0
2023-07-12 15:10:00,44.26,44.26,44.23,44.23,103094.0,43.9384,43.9384,43.9087,43.9087,103094.0
2023-07-12 15:20:00,44.23,44.24,44.2,44.21,59385.0,43.9087,43.9186,43.8789,43.8888,59385.0
2023-07-12 15:30:00,44.21,44.22,44.2,44.21,89558.0,43.8888,43.8987,43.8789,43.8888,89558.0
2023-07-12 15:40:00,44.22,44.22,44.21,44.22,67960.0,43.8987,43.8987,43.8888,43.8987,67960.0
2023-07-12 15:50:00,44.21,44.26,44.2,44.25,261931.0,43.8888,43.9384,43.8789,43.9285,261931.0
2023-07-13 09:30:00,44.14,44.14,44.06,44.09,256942.0,43.8193,43.8193,43.7399,43.7697,256942.0
2023-07-13 09:40:00,44.09,44.11,44.08,44.1,178808.0,43.7697,43.7895,43.7597,43.7796,178808.0
2023-07-13 09:50:00,44.1,44.14,44.09,44.13,205451.0,43.7796,43.8193,43.7697,43.8094,205451.0
2023-07-13 10:00:00,44.13,44.15,44.11,44.15,178672.0,43.8094,43.8292,43.7895,43.8292,178672.0
2023-07-13 10:10:00,44.15,44.15,44.13,44.13,128579.0,43.8292,43.8292,43.8094,43.8094,128579.0
2023-07-13 10:20:00,44.14,44.15,44.13,44.14,86843.0,43.8193,43.8292,43.8094,43.8193,86843.0
2023-07-13 10:30:00,44.15,44.18,44.14,44.18,77725.0,43.8292,43.859,43.8193,43.859,77725.0
2023-07-13 10:40:00,44.17,44.2,44.17,44.19,53825.0,43.8491,43.8789,43.8491,43.8689,53825.0
2023-07-13 10:50:00,44.18,44.21,44.18,44.21,46525.0,43.859,43.8888,43.859,43.8888,46525.0
2023-07-13 11:00:00,44.21,44.21,44.19,44.2,65234.0,43.8888,43.8888,43.8689,43.8789,65234.0
2023-07-13 11:10:00,44.2,44.2,44.17,44.19,72434.0,43.8789,43.8789,43.8491,43.8689,72434.0
2023-07-13 11:20:00,44.19,44.19,44.17,44.19,25611.0,43.8689,43.8689,43.8491,43.8689,25611.0
2023-07-13 11:30:00,44.19,44.19,44.17,44.19,108878.0,43.8689,43.8689,43.8491,43.8689,108878.0
2023-07-13 11:40:00,44.19,44.19,44.17,44.18,150576.0,43.8689,43.8689,43.8491,43.859,150576.0
2023-07-13 11:50:00,44.18,44.18,44.17,44.18,35938.0,43.859,43.859,43.8491,43.859,35938.0
2023-07-13 12:00:00,44.18,44.18,44.17,44.18,47096.0,43.859,43.859,43.8491,43.859,47096.0
2023-07-13 12:10:00,44.18,44.19,44.18,44.19,73524.0,43.859,43.8689,43.859,43.8689,73524.0
2023-07-13 12:20:00,44.18,44.21,44.18,44.2,62543.0,43.859,43.8888,43.859,43.8789,62543.0
2023-07-13 12:30:00,44.21,44.21,44.2,44.2,19895.0,43.8888,43.8888,43.8789,43.8789,19895.0
2023-07-13 12:40:00,44.2,44.21,44.18,44.19,92158.0,43.8789,43.8888,43.859,43.8689,92158.0
2023-07-13 12:50:00,44.18,44.19,44.18,44.19,25226.0,43.859,43.8689,43.859,43.8689,25226.0
2023-07-13 13:00:00,44.19,44.19,44.18,44.19,15769.0,43.8689,43.8689,43.859,43.8689,15769.0
2023-07-13 13:10:00,44.18,44.19,44.16,44.16,356674.0,43.859,43.8689,43.8392,43.8392,356674.0
2023-07-13 13:20:00,44.16,44.17,44.14,44.15,95834.0,43.8392,43.8491,43.8193,43.8292,95834.0
2023-07-13 13:30:00,44.15,44.16,44.14,44.16,33558.0,43.8292,43.8392,43.8193,43.8392,33558.0
2023-07-13 13:40:00,44.16,44.2,44.15,44.2,137773.0,43.8392,43.8789,43.8292,43.8789,137773.0
2023-07-13 13:50:00,44.2,44.21,44.19,44.19,48120.0,43.8789,43.8888,43.8689,43.8689,48120.0
2023-07-13 14:00:00,44.2,44.2,44.18,44.2,61345.0,43.8789,43.8789,43.859,43.8789,61345.0
2023-07-13 14:10:00,44.2,44.21,44.19,44.21,53958.0,43.8789,43.8888,43.8689,43.8888,53958.0
2023-07-13 14:20:00,44.21,44.21,44.2,44.21,35975.0,43.8888,43.8888,43.8789,43.8888,35975.0
2023-07-13 14:30:00,44.2,44.21,44.17,44.17,207474.0,43.8789,43.8888,43.8491,43.8491,207474.0
2023-07-13 14:40:00,44.18,44.21,44.15,44.16,979303.0,43.859,43.8888,43.8292,43.8392,979303.0
2023-07-13 14:50:00,44.16,44.16,44.15,44.15,72805.0,43.8392,43.8392,43.8292,43.8292,72805.0
2023-07-13 15:00:00,44.16,44.16,44.15,44.16,73100.0,43.8392,43.8392,43.8292,43.8392,73100.0
2023-07-13 15:10:00,44.16,44.16,44.15,44.16,103440.0,43.8392,43.8392,43.8292,43.8392,103440.0
2023-07-13 15:20:00,44.16,44.16,44.15,44.16,62709.0,43.8392,43.8392,43.8292,43.8392,62709.0
2023-07-13 15:30:00,44.16,44.17,44.15,44.16,102257.0,43.8392,43.8491,43.8292,43.8392,102257.0
2023-07-13 15:40:00,44.16,44.18,44.16,44.18,85737.0,43.8392,43.859,43.8392,43.859,85737.0
2023-07-13 15:50:00,44.17,44.18,44.17,44.18,179848.0,43.8491,43.859,43.8491,43.859,179848.0
2023-07-14 09:30:00,44.35,44.35,44.23,44.24,161219.0,44.0278,44.0278,43.9087,43.9186,161219.0
2023-07-14 09:40:00,44.24,44.24,44.2,44.23,108712.0,43.9186,43.9186,43.8789,43.9087,108712.0
2023-07-14 09:50:00,44.23,44.27,44.22,44.27,24425.0,43.9087,43.9484,43.8987,43.9484,24425.0
2023-07-14 10:00:00,44.26,44.27,44.21,44.26,56341.0,43.9384,43.9484,43.8888,43.9384,56341.0
2023-07-14 10:10:00,44.26,44.28,44.23,44.26,29763.0,43.9384,43.9583,43.9087,43.9384,29763.0
2023-07-14 10:20:00,44.25,44.3,44.25,44.27,23724.0,43.9285,43.9781,43.9285,43.9484,23724.0
2023-07-14 10:30:00,44.26,44.27,44.24,44.26,44930.0,43.9384,43.9484,43.9186,43.9384,44930.0
2023-07-14 10:40:00,44.25,44.27,44.23,44.23,52816.0,43.9285,43.9484,43.9087,43.9087,52816.0
2023-07-14 10:50:00,44.23,44.27,44.23,44.27,54314.0,43.9087,43.9484,43.9087,43.9484,54314.0
2023-07-14 11:00:00,44.27,44.29,44.26,44.29,103797.0,43.9484,43.9682,43.9384,43.9682,103797.0
2023-07-14 11:10:00,44.29,44.3,44.28,44.3,44057.0,43.9682,43.9781,43.9583,43.9781,44057.0
2023-07-14 11:20:00,44.3,44.31,44.28,44.29,47288.0,43.9781,43.9881,43.9583,43.9682,47288.0
2023-07-14 11:30:00,44.29,44.3,44.27,44.29,119686.0,43.9682,43.9781,43.9484,43.9682,119686.0
2023-07-14 11:40:00,44.29,44.29,44.25,44.26,40689.0,43.9682,43.9682,43.9285,43.9384,40689.0
2023-07-14 11:50:00,44.26,44.28,44.25,44.27,55820.0,43.9384,43.9583,43.9285,43.9484,55820.0
2023-07-14 12:00:00,44.27,44.27,44.25,44.27,57130.0,43.9484,43.9484,43.9285,43.9484,57130.0
2023-07-14 12:10:00,44.27,44.27,44.24,44.25,22443.0,43.9484,43.9484,43.9186,43.9285,22443.0
2023-07-14 12:20:00,44.25,44.25,44.23,44.23,36404.0,43.9285,43.9285,43.9087,43.9087,36404.0
2023-07-14 12:30:00,44.23,44.25,44.22,44.25,57938.0,43.9087,43.9285,43.8987,43.9285,57938.0
2023-07-14 12:40:00,44.24,44.26,44.23,44.25,34332.0,43.9186,43.9384,43.9087,43.9285,34332.0
2023-07-14 12:50:00,44.25,44.27,44.25,44.26,25579.0,43.9285,43.9484,43.9285,43.9384,25579.0
2023-07-14 13:00:00,44.26,44.26,44.25,44.26,19375.0,43.9384,43.9384,43.9285,43.9384,19375.0
2023-07-14 13:10:00,44.26,44.26,44.24,44.25,40272.0,43.9384,43.9384,43.9186,43.9285,40272.0
2023-07-14 13:20:00,44.25,44.27,44.25,44.27,24782.0,43.9285,43.9484,43.9285,43.9484,24782.0
2023-07-14 13:30:00,44.27,44.28,44.26,44.27,4845.0,43.9484,43.9583,43.9384,43.9484,4845.0
2023-07-14 13:40:00,44.28,44.28,44.27,44.28,8101.0,43.9583,43.9583,43.9484,43.9583,8101.0
2023-07-14 13:50:00,44.28,44.28,44.27,44.27,8515.0,43.9583,43.9583,43.9484,43.9484,8515.0
2023-07-14 14:00:00,44.27,44.28,44.27,44.28,10920.0,43.9484,43.9583,43.9484,43.9583,10920.0
2023-07-14 14:10:00,44.27,44.29,44.27,44.27,29065.0,43.9484,43.9682,43.9484,43.9484,29065.0
2023-07-14 14:20:00,44.27,44.27,44.25,44.26,31939.0,43.9484,43.9484,43.9285,43.9384,31939.0
2023-07-14 14:30:00,44.26,44.26,44.24,44.25,16199.0,43.9384,43.9384,43.9186,43.9285,16199.0
2023-07-14 14:40:00,44.25,44.26,44.24,44.26,15040.0,43.9285,43.9384,43.9186,43.9384,15040.0
2023-07-14 14:50:00,44.26,44.27,44.24,44.25,46915.0,43.9384,43.9484,43.9186,43.9285,46915.0
2023-07-14 15:00:00,44.25,44.25,44.22,44.24,27230.0,43.9285,43.9285,43.8987,43.9186,27230.0
2023-07-14 15:10:00,44.24,44.27,44.24,44.27,127206.0,43.9186,43.9484,43.9186,43.9484,127206.0
2023-07-14 15:20:00,44.27,44.27,44.25,44.27,56253.0,43.9484,43.9484,43.9285,43.9484,56253.0
2023-07-14 15:30:00,44.27,44.28,44.26,44.28,40789.0,43.9484,43.9583,43.9384,43.9583,40789.0
2023-07-14 15:40:00,44.28,44.29,44.27,44.29,34862.0,43.9583,43.9682,43.9484,43.9682,34862.0
2023-07-14 15:50:00,44.29,44.3,44.25,44.27,277803.0,43.9682,43.9781,43.9285,43.9484,277803.0
2023-07-17 09:30:00,44.39,44.42,44.36,44.38,250207.0,44.0675,44.0973,44.0377,44.0576,250207.0
2023-07-17 09:40:00,44.38,44.44,44.37,44.44,62000.0,44.0576,44.1171,44.0476,44.1171,62000.0
2023-07-17 09:50:00,44.44,44.57,44.43,44.57,197882.0,44.1171,44.2462,44.1072,44.2462,197882.0
2023-07-17 10:00:00,44.57,44.58,44.53,44.53,61375.0,44.2462,44.2561,44.2065,44.2065,61375.0
2023-07-17 10:10:00,44.53,44.55,44.51,44.54,63788.0,44.2065,44.2263,44.1866,44.2164,63788.0
2023-07-17 10:20:00,44.53,44.55,44.52,44.55,41255.0,44.2065,44.2263,44.1965,44.2263,41255.0
2023-07-17 10:30:00,44.55,44.55,44.53,44.55,61274.0,44.2263,44.2263,44.2065,44.2263,61274.0
2023-07-17 10:40:00,44.54,44.58,44.54,44.58,44506.0,44.2164,44.2561,44.2164,44.2561,44506.0
2023-07-17 10:50:00,44.57,44.58,44.55,44.55,30477.0,44.2462,44.2561,44.2263,44.2263,30477.0
2023-07-17 11:00:00,44.55,44.57,44.55,44.55,44982.0,44.2263,44.2462,44.2263,44.2263,44982.0
2023-07-17 11:10:00,44.56,44.56,44.54,44.54,62094.0,44.2363,44.2363,44.2164,44.2164,62094.0
2023-07-17 11:20:00,44.55,44.55,44.52,44.53,74145.0,44.2263,44.2263,44.1965,44.2065,74145.0
2023-07-17 11:30:00,44.53,44.55,44.52,44.55,44196.0,44.2065,44.2263,44.1965,44.2263,44196.0
2023-07-17 11:40:00,44.54,44.56,44.54,44.55,23034.0,44.2164,44.2363,44.2164,44.2263,23034.0
2023-07-17 11:50:00,44.55,44.56,44.55,44.55,27528.0,44.2263,44.2363,44.2263,44.2263,27528.0
2023-07-17 12:00:00,44.55,44.57,44.55,44.57,38909.0,44.2263,44.2462,44.2263,44.2462,38909.0
2023-07-17 12:10:00,44.56,44.57,44.55,44.55,20848.0,44.2363,44.2462,44.2263,44.2263,20848.0
2023-07-17 12:20:00,44.55,44.56,44.54,44.55,10278.0,44.2263,44.2363,44.2164,44.2263,10278.0
2023-07-17 12:30:00,44.54,44.55,44.52,44.53,65231.0,44.2164,44.2263,44.1965,44.2065,65231.0
2023-07-17 12:40:00,44.53,44.53,44.52,44.52,26757.0,44.2065,44.2065,44.1965,44.1965,26757.0
2023-07-17 12:50:00,44.52,44.54,44.52,44.54,52570.0,44.1965,44.2164,44.1965,44.2164,52570.0
2023-07-17 13:00:00,44.54,44.54,44.53,44.54,13427.0,44.2164,44.2164,44.2065,44.2164,13427.0
2023-07-17 13:10:00,44.54,44.54,44.53,44.53,5632.0,44.2164,44.2164,44.2065,44.2065,5632.0
2023-07-17 13:20:00,44.53,44.54,44.52,44.52,10742.0,44.2065,44.2164,44.1965,44.1965,10742.0
2023-07-17 13:30:00,44.52,44.53,44.52,44.52,3245.0,44.1965,44.2065,44.1965,44.1965,3245.0
2023-07-17 13:40:00,44.53,44.56,44.52,44.55,21342.0,44.2065,44.2363,44.1965,44.2263,21342.0
2023-07-17 13:50:00,44.55,44.56,44.53,44.53,32833.0,44.2263,44.2363,44.2065,44.2065,32833.0
2023-07-17 14:00:00,44.54,44.55,44.54,44.55,5448.0,44.2164,44.2263,44.2164,44.2263,5448.0
2023-07-17 14:10:00,44.55,44.55,44.54,44.55,17553.0,44.2263,44.2263,44.2164,44.2263,17553.0
2023-07-17 14:20:00,44.55,44.55,44.53,44.54,83180.0,44.2263,44.2263,44.2065,44.2164,83180.0
2023-07-17 14:30:00,44.54,44.55,44.53,44.54,12574.0,44.2164,44.2263,44.2065,44.2164,12574.0
2023-07-17 14:40:00,44.54,44.55,44.54,44.54,11450.0,44.2164,44.2263,44.2164,44.2164,11450.0
2023-07-17 14:50:00,44.54,44.55,44.54,44.54,14704.0,44.2164,44.2263,44.2164,44.2164,14704.0
2023-07-17 15:00:00,44.55,44.56,44.54,44.56,14136.0,44.2263,44.2363,44.2164,44.2363,14136.0
2023-07-17 15:10:00,44.56,44.58,44.55,44.58,68571.0,44.2363,44.2561,44.2263,44.2561,68571.0
2023-07-17 15:20:00,44.58,44.58,44.56,44.57,61937.0,44.2561,44.2561,44.2363,44.2462,61937.0
2023-07-17 15:30:00,44.56,44.57,44.56,44.57,24300.0,44.2363,44.2462,44.2363,44.2462,24300.0
2023-07-17 15:40:00,44.57,44.57,44.56,44.57,40639.0,44.2462,44.2462,44.2363,44.2462,40639.0
2023-07-17 15:50:00,44.56,44.57,44.55,44.56,204573.0,44.2363,44.2462,44.2263,44.2363,204573.0
2023-07-18 09:30:00,44.6,44.6,44.47,44.53,440340.0,44.276,44.276,44.1469,44.2065,440340.0
2023-07-18 09:40:00,44.52,44.53,44.46,44.48,72811.0,44.1965,44.2065,44.137,44.1568,72811.0
2023-07-18 09:50:00,44.48,44.51,44.46,44.51,90605.0,44.1568,44.1866,44.137,44.1866,90605.0
2023-07-18 10:00:00,44.51,44.53,44.5,44.52,26470.0,44.1866,44.2065,44.1767,44.1965,26470.0
2023-07-18 10:10:00,44.52,44.53,44.5,44.51,72567.0,44.1965,44.2065,44.1767,44.1866,72567.0
2023-07-18 10:20:00,44.51,44.54,44.5,44.53,102887.0,44.1866,44.2164,44.1767,44.2065,102887.0
2023-07-18 10:30:00,44.54,44.55,44.52,44.54,56390.0,44.2164,44.2263,44.1965,44.2164,56390.0
2023-07-18 10:40:00,44.54,44.55,44.53,44.55,44041.0,44.2164,44.2263,44.2065,44.2263,44041.0
2023-07-18 10:50:00,44.55,44.55,44.54,44.55,45560.0,44.2263,44.2263,44.2164,44.2263,45560.0
2023-07-18 11:00:00,44.55,44.56,44.54,44.56,28366.0,44.2263,44.2363,44.2164,44.2363,28366.0
2023-07-18 11:10:00,44.55,44.56,44.54,44.55,33978.0,44.2263,44.2363,44.2164,44.2263,33978.0
2023-07-18 11:20:00,44.55,44.55,44.54,44.55,13870.0,44.2263,44.2263,44.2164,44.2263,13870.0
2023-07-18 11:30:00,44.54,44.54,44.51,44.52,69090.0,44.2164,44.2164,44.1866,44.1965,69090.0
2023-07-18 11:40:00,44.51,44.52,44.5,44.51,47887.0,44.1866,44.1965,44.1767,44.1866,47887.0
2023-07-18 11:50:00,44.51,44.52,44.5,44.51,84928.0,44.1866,44.1965,44.1767,44.1866,84928.0
2023-07-18 12:00:00,44.51,44.52,44.5,44.5,21854.0,44.1866,44.1965,44.1767,44.1767,21854.0
2023-07-18 12:10:00,44.51,44.51,44.5,44.51,32554.0,44.1866,44.1866,44.1767,44.1866,32554.0
2023-07-18 12:20:00,44.51,44.52,44.49,44.52,61700.0,44.1866,44.1965,44.1668,44.1965,61700.0
2023-07-18 12:30:00,44.52,44.52,44.51,44.51,33442.0,44.1965,44.1965,44.1866,44.1866,33442.0
2023-07-18 12:40:00,44.51,44.52,44.48,44.49,54383.0,44.1866,44.1965,44.1568,44.1668,54383.0
2023-07-18 12:50:00,44.49,44.49,44.47,44.48,21062.0,44.1668,44.1668,44.1469,44.1568,21062.0
2023-07-18 13:00:00,44.48,44.49,44.47,44.49,15474.0,44.1568,44.1668,44.1469,44.1668,15474.0
2023-07-18 13:10:00,44.49,44.51,44.48,44.5,16387.0,44.1668,44.1866,44.1568,44.1767,16387.0
2023-07-18 13:20:00,44.51,44.51,44.5,44.51,8575.0,44.1866,44.1866,44.1767,44.1866,8575.0
2023-07-18 13:30:00,44.51,44.51,44.49,44.49,15826.0,44.1866,44.1866,44.1668,44.1668,15826.0
2023-07-18 13:40:00,44.49,44.5,44.47,44.49,27944.0,44.1668,44.1767,44.1469,44.1668,27944.0
2023-07-18 13:50:00,44.49,44.49,44.48,44.48,12035.0,44.1668,44.1668,44.1568,44.1568,12035.0
2023-07-18 14:00:00,44.48,44.49,44.48,44.49,18580.0,44.1568,44.1668,44.1568,44.1668,18580.0
2023-07-18 14:10:00,44.48,44.51,44.48,44.51,15335.0,44.1568,44.1866,44.1568,44.1866,15335.0
2023-07-18 14:20:00,44.5,44.53,44.5,44.53,21162.0,44.1767,44.2065,44.1767,44.2065,21162.0
2023-07-18 14:30:00,44.53,44.53,44.52,44.52,6243.0,44.2065,44.2065,44.1965,44.1965,6243.0
2023-07-18 14:40:00,44.53,44.55,44.52,44.55,23474.0,44.2065,44.2263,44.1965,44.2263,23474.0
2023-07-18 14:50:00,44.55,44.55,44.54,44.55,13961.0,44.2263,44.2263,44.2164,44.2263,13961.0
2023-07-18 15:00:00,44.55,44.55,44.52,44.55,50528.0,44.2263,44.2263,44.1965,44.2263,50528.0
2023-07-18 15:10:00,44.54,44.56,44.54,44.56,41873.0,44.2164,44.2363,44.2164,44.2363,41873.0
2023-07-18 15:20:00,44.56,44.56,44.55,44.56,27373.0,44.2363,44.2363,44.2263,44.2363,27373.0
2023-07-18 15:30:00,44.55,44.56,44.55,44.55,13278.0,44.2263,44.2363,44.2263,44.2263,13278.0
2023-07-18 15:40:00,44.55,44.56,44.55,44.56,15266.0,44.2263,44.2363,44.2263,44.2363,15266.0
2023-07-18 15:50:00,44.55,44.56,44.54,44.55,156974.0,44.2263,44.2363,44.2164,44.2263,156974.0
2023-07-19 09:30:00,44.76,44.77,44.62,44.77,380270.0,44.4348,44.4447,44.2958,44.4447,380270.0
2023-07-19 09:40:00,44.76,44.77,44.73,44.74,54845.0,44.4348,44.4447,44.405,44.4149,54845.0
2023-07-19 09:50:00,44.73,44.75,44.72,44.73,84707.0,44.405,44.4249,44.3951,44.405,84707.0
2023-07-19 10:00:00,44.73,44.73,44.7,44.72,62258.0,44.405,44.405,44.3752,44.3951,62258.0
2023-07-19 10:10:00,44.72,44.72,44.69,44.7,50956.0,44.3951,44.3951,44.3653,44.3752,50956.0
2023-07-19 10:20:00,44.7,44.72,44.69,44.69,40912.0,44.3752,44.3951,44.3653,44.3653,40912.0
2023-07-19 10:30:00,44.69,44.7,44.67,44.68,19833.0,44.3653,44.3752,44.3455,44.3554,19833.0
2023-07-19 10:40:00,44.69,44.7,44.68,44.69,47059.0,44.3653,44.3752,44.3554,44.3653,47059.0
2023-07-19 10:50:00,44.69,44.71,44.68,44.7,55944.0,44.3653,44.3852,44.3554,44.3752,55944.0
2023-07-19 11:00:00,44.69,44.71,44.68,44.7,71919.0,44.3653,44.3852,44.3554,44.3752,71919.0
2023-07-19 11:10:00,44.7,44.72,44.69,44.71,19603.0,44.3752,44.3951,44.3653,44.3852,19603.0
2023-07-19 11:20:00,44.72,44.73,44.71,44.72,13983.0,44.3951,44.405,44.3852,44.3951,13983.0
2023-07-19 11:30:00,44.72,44.73,44.71,44.72,23282.0,44.3951,44.405,44.3852,44.3951,23282.0
2023-07-19 11:40:00,44.72,44.72,44.7,44.7,58242.0,44.3951,44.3951,44.3752,44.3752,58242.0
2023-07-19 11:50:00,44.71,44.71,44.66,44.67,99196.0,44.3852,44.3852,44.3355,44.3455,99196.0
2023-07-19 12:00:00,44.67,44.68,44.65,44.67,42189.0,44.3455,44.3554,44.3256,44.3455,42189.0
2023-07-19 12:10:00,44.67,44.68,44.66,44.67,22278.0,44.3455,44.3554,44.3355,44.3455,22278.0
2023-07-19 12:20:00,44.66,44.67,44.65,44.66,30178.0,44.3355,44.3455,44.3256,44.3355,30178.0
2023-07-19 12:30:00,44.66,44.66,44.61,44.62,39060.0,44.3355,44.3355,44.2859,44.2958,39060.0
2023-07-19 12:40:00,44.62,44.64,44.61,44.63,25043.0,44.2958,44.3157,44.2859,44.3057,25043.0
2023-07-19 12:50:00,44.64,44.64,44.63,44.64,20302.0,44.3157,44.3157,44.3057,44.3157,20302.0
2023-07-19 13:00:00,44.63,44.64,44.62,44.63,14440.0,44.3057,44.3157,44.2958,44.3057,14440.0
2023-07-19 13:10:00,44.63,44.64,44.62,44.64,36864.0,44.3057,44.3157,44.2958,44.3157,36864.0
2023-07-19 13:20:00,44.63,44.64,44.63,44.64,2453.0,44.3057,44.3157,44.3057,44.3157,2453.0
2023-07-19 13:30:00,44.64,44.65,44.63,44.64,13983.0,44.3157,44.3256,44.3057,44.3157,13983.0
2023-07-19 13:40:00,44.63,44.64,44.62,44.64,9904.0,44.3057,44.3157,44.2958,44.3157,9904.0
2023-07-19 13:50:00,44.64,44.64,44.63,44.64,20569.0,44.3157,44.3157,44.3057,44.3157,20569.0
2023-07-19 14:00:00,44.64,44.64,44.61,44.62,20194.0,44.3157,44.3157,44.2859,44.2958,20194.0
2023-07-19 14:10:00,44.62,44.63,44.61,44.62,16287.0,44.2958,44.3057,44.2859,44.2958,16287.0
2023-07-19 14:20:00,44.61,44.63,44.61,44.63,3791.0,44.2859,44.3057,44.2859,44.3057,3791.0
2023-07-19 14:30:00,44.63,44.65,44.62,44.64,10185.0,44.3057,44.3256,44.2958,44.3157,10185.0
2023-07-19 14:40:00,44.65,44.66,44.64,44.65,12868.0,44.3256,44.3355,44.3157,44.3256,12868.0
2023-07-19 14:50:00,44.65,44.66,44.64,44.66,7979.0,44.3256,44.3355,44.3157,44.3355,7979.0
2023-07-19 15:00:00,44.65,44.67,44.65,44.66,9045.0,44.3256,44.3455,44.3256,44.3355,9045.0
2023-07-19 15:10:00,44.66,44.67,44.66,44.66,27882.0,44.3355,44.3455,44.3355,44.3355,27882.0
2023-07-19 15:20:00,44.66,44.68,44.66,44.67,37881.0,44.3355,44.3554,44.3355,44.3455,37881.0
2023-07-19 15:30:00,44.67,44.68,44.65,44.66,30025.0,44.3455,44.3554,44.3256,44.3355,30025.0
2023-07-19 15:40:00,44.65,44.66,44.64,44.65,22410.0,44.3256,44.3355,44.3157,44.3256,22410.0
2023-07-19 15:50:00,44.65,44.66,44.63,44.64,124118.0,44.3256,44.3355,44.3057,44.3157,124118.0
2023-07-20 09:30:00,44.66,44.67,44.54,44.6,304568.0,44.3355,44.3455,44.2164,44.276,304568.0
2023-07-20 09:40:00,44.6,44.63,44.59,44.62,192992.0,44.276,44.3057,44.266,44.2958,192992.0
2023-07-20 09:50:00,44.62,44.62,44.58,44.59,94834.0,44.2958,44.2958,44.2561,44.266,94834.0
2023-07-20 10:00:00,44.59,44.61,44.57,44.59,66970.0,44.266,44.2859,44.2462,44.266,66970.0
2023-07-20 10:10:00,44.59,44.6,44.56,44.57,34294.0,44.266,44.276,44.2363,44.2462,34294.0
2023-07-20 10:20:00,44.57,44.57,44.53,44.55,45782.0,44.2462,44.2462,44.2065,44.2263,45782.0
2023-07-20 10:30:00,44.54,44.55,44.51,44.52,28569.0,44.2164,44.2263,44.1866,44.1965,28569.0
2023-07-20 10:40:00,44.52,44.56,44.51,44.55,22961.0,44.1965,44.2363,44.1866,44.2263,22961.0
2023-07-20 10:50:00,44.55,44.58,44.55,44.58,18607.0,44.2263,44.2561,44.2263,44.2561,18607.0
2023-07-20 11:00:00,44.58,44.59,44.57,44.59,23813.0,44.2561,44.266,44.2462,44.266,23813.0
2023-07-20 11:10:00,44.58,44.6,44.58,44.58,22815.0,44.2561,44.276,44.2561,44.2561,22815.0
2023-07-20 11:20:00,44.58,44.59,44.56,44.58,35328.0,44.2561,44.266,44.2363,44.2561,35328.0
2023-07-20 11:30:00,44.58,44.6,44.57,44.59,22190.0,44.2561,44.276,44.2462,44.266,22190.0
2023-07-20 11:40:00,44.59,44.6,44.58,44.59,21413.0,44.266,44.276,44.2561,44.266,21413.0
2023-07-20 11:50:00,44.59,44.6,44.58,44.59,14750.0,44.266,44.276,44.2561,44.266,14750.0
2023-07-20 12:00:00,44.6,44.64,44.59,44.64,44004.0,44.276,44.3157,44.266,44.3157,44004.0
2023-07-20 12:10:00,44.64,44.64,44.62,44.63,15145.0,44.3157,44.3157,44.2958,44.3057,15145.0
2023-07-20 12:20:00,44.63,44.64,44.61,44.63,62113.0,44.3057,44.3157,44.2859,44.3057,62113.0
2023-07-20 12:30:00,44.64,44.65,44.61,44.62,75694.0,44.3157,44.3256,44.2859,44.2958,75694.0
2023-07-20 12:40:00,44.62,44.63,44.61,44.63,25527.0,44.2958,44.3057,44.2859,44.3057,25527.0
2023-07-20 12:50:00,44.63,44.64,44.62,44.63,43122.0,44.3057,44.3157,44.2958,44.3057,43122.0
2023-07-20 13:00:00,44.63,44.65,44.62,44.65,71452.0,44.3057,44.3256,44.2958,44.3256,71452.0
2023-07-20 13:10:00,44.64,44.65,44.63,44.63,54882.0,44.3157,44.3256,44.3057,44.3057,54882.0
2023-07-20 13:20:00,44.63,44.65,44.63,44.65,24731.0,44.3057,44.3256,44.3057,44.3256,24731.0
2023-07-20 13:30:00,44.65,44.66,44.64,44.65,29614.0,44.3256,44.3355,44.3157,44.3256,29614.0
2023-07-20 13:40:00,44.64,44.65,44.64,44.65,25620.0,44.3157,44.3256,44.3157,44.3256,25620.0
2023-07-20 13:50:00,44.65,44.65,44.62,44.63,35851.0,44.3256,44.3256,44.2958,44.3057,35851.0
2023-07-20 14:00:00,44.62,44.63,44.61,44.63,27663.0,44.2958,44.3057,44.2859,44.3057,27663.0
2023-07-20 14:10:00,44.63,44.63,44.6,44.6,104811.0,44.3057,44.3057,44.276,44.276,104811.0
2023-07-20 14:20:00,44.6,44.61,44.57,44.58,119002.0,44.276,44.2859,44.2462,44.2561,119002.0
2023-07-20 14:30:00,44.58,44.61,44.57,44.6,44219.0,44.2561,44.2859,44.2462,44.276,44219.0
2023-07-20 14:40:00,44.61,44.61,44.59,44.6,56778.0,44.2859,44.2859,44.266,44.276,56778.0
2023-07-20 14:50:00,44.6,44.61,44.6,44.6,37369.0,44.276,44.2859,44.276,44.276,37369.0
2023-07-20 15:00:00,44.6,44.62,44.6,44.61,117444.0,44.276,44.2958,44.276,44.2859,117444.0
2023-07-20 15:10:00,44.61,44.61,44.57,44.57,138646.0,44.2859,44.2859,44.2462,44.2462,138646.0
2023-07-20 15:20:00,44.58,44.58,44.56,44.57,68823.0,44.2561,44.2561,44.2363,44.2462,68823.0
2023-07-20 15:30:00,44.57,44.58,44.56,44.57,89731.0,44.2462,44.2561,44.2363,44.2462,89731.0
2023-07-20 15:40:00,44.57,44.58,44.56,44.57,63058.0,44.2462,44.2561,44.2363,44.2462,63058.0
2023-07-20 15:50:00,44.57,44.58,44.56,44.57,146578.0,44.2462,44.2561,44.2363,44.2462,146578.0
2023-07-21 09:30:00,44.5,44.51,44.44,44.46,60753.0,44.1767,44.1866,44.1171,44.137,60753.0
2023-07-21 09:40:00,44.46,44.46,44.4,44.41,35480.0,44.137,44.137,44.0774,44.0873,35480.0
2023-07-21 09:50:00,44.4,44.41,44.39,44.4,18556.0,44.0774,44.0873,44.0675,44.0774,18556.0
2023-07-21 10:00:00,44.4,44.4,44.36,44.36,102581.0,44.0774,44.0774,44.0377,44.0377,102581.0
2023-07-21 10:10:00,44.36,44.39,44.35,44.39,36718.0,44.0377,44.0675,44.0278,44.0675,36718.0
2023-07-21 10:20:00,44.39,44.39,44.35,44.36,20953.0,44.0675,44.0675,44.0278,44.0377,20953.0
2023-07-21 10:30:00,44.36,44.38,44.35,44.37,43657.0,44.0377,44.0576,44.0278,44.0476,43657.0
2023-07-21 10:40:00,44.38,44.38,44.37,44.38,13137.0,44.0576,44.0576,44.0476,44.0576,13137.0
2023-07-21 10:50:00,44.38,44.38,44.37,44.37,26817.0,44.0576,44.0576,44.0476,44.0476,26817.0
2023-07-21 11:00:00,44.37,44.43,44.37,44.43,41468.0,44.0476,44.1072,44.0476,44.1072,41468.0
2023-07-21 11:10:00,44.43,44.44,44.42,44.44,14392.0,44.1072,44.1171,44.0973,44.1171,14392.0
2023-07-21 11:20:00,44.43,44.44,44.43,44.44,56636.0,44.1072,44.1171,44.1072,44.1171,56636.0
2023-07-21 11:30:00,44.44,44.44,44.43,44.43,9757.0,44.1171,44.1171,44.1072,44.1072,9757.0
2023-07-21 11:40:00,44.43,44.44,44.41,44.42,40742.0,44.1072,44.1171,44.0873,44.0973,40742.0
2023-07-21 11:50:00,44.41,44.42,44.39,44.39,65818.0,44.0873,44.0973,44.0675,44.0675,65818.0
2023-07-21 12:00:00,44.39,44.4,44.39,44.4,5687.0,44.0675,44.0774,44.0675,44.0774,5687.0
2023-07-21 12:10:00,44.4,44.4,44.38,44.38,16017.0,44.0774,44.0774,44.0576,44.0576,16017.0
2023-07-21 12:20:00,44.38,44.41,44.38,44.41,113571.0,44.0576,44.0873,44.0576,44.0873,113571.0
2023-07-21 12:30:00,44.41,44.42,44.4,44.41,49220.0,44.0873,44.0973,44.0774,44.0873,49220.0
2023-07-21 12:40:00,44.41,44.42,44.4,44.41,99669.0,44.0873,44.0973,44.0774,44.0873,99669.0
2023-07-21 12:50:00,44.41,44.41,44.4,44.41,4725.0,44.0873,44.0873,44.0774,44.0873,4725.0
2023-07-21 13:00:00,44.41,44.42,44.41,44.42,17650.0,44.0873,44.0973,44.0873,44.0973,17650.0
2023-07-21 13:10:00,44.42,44.42,44.4,44.41,13731.0,44.0973,44.0973,44.0774,44.0873,13731.0
2023-07-21 13:20:00,44.41,44.41,44.39,44.4,22437.0,44.0873,44.0873,44.0675,44.0774,22437.0
2023-07-21 13:30:00,44.4,44.4,44.39,44.4,8824.0,44.0774,44.0774,44.0675,44.0774,8824.0
2023-07-21 13:40:00,44.39,44.4,44.39,44.39,6197.0,44.0675,44.0774,44.0675,44.0675,6197.0
2023-07-21 13:50:00,44.39,44.4,44.38,44.39,15971.0,44.0675,44.0774,44.0576,44.0675,15971.0
2023-07-21 14:00:00,44.39,44.4,44.38,44.4,17628.0,44.0675,44.0774,44.0576,44.0774,17628.0
2023-07-21 14:10:00,44.4,44.4,44.38,44.39,16075.0,44.0774,44.0774,44.0576,44.0675,16075.0
2023-07-21 14:20:00,44.39,44.39,44.37,44.38,18070.0,44.0675,44.0675,44.0476,44.0576,18070.0
2023-07-21 14:30:00,44.38,44.38,44.37,44.38,31058.0,44.0576,44.0576,44.0476,44.0576,31058.0
2023-07-21 14:40:00,44.38,44.38,44.37,44.38,6796.0,44.0576,44.0576,44.0476,44.0576,6796.0
2023-07-21 14:50:00,44.37,44.38,44.36,44.37,26180.0,44.0476,44.0576,44.0377,44.0476,26180.0
2023-07-21 15:00:00,44.37,44.37,44.35,44.35,17042.0,44.0476,44.0476,44.0278,44.0278,17042.0
2023-07-21 15:10:00,44.36,44.36,44.35,44.36,22756.0,44.0377,44.0377,44.0278,44.0377,22756.0
2023-07-21 15:20:00,44.36,44.37,44.35,44.37,55599.0,44.0377,44.0476,44.0278,44.0476,55599.0
2023-07-21 15:30:00,44.37,44.37,44.36,44.37,11698.0,44.0476,44.0476,44.0377,44.0476,11698.0
2023-07-21 15:40:00,44.37,44.37,44.36,44.37,50650.0,44.0476,44.0476,44.0377,44.0476,50650.0
2023-07-21 15:50:00,44.37,44.37,44.35,44.37,180339.0,44.0476,44.0476,44.0278,44.0476,180339.0
2023-07-24 09:30:00,44.44,44.44,44.36,44.43,116384.0,44.1171,44.1171,44.0377,44.1072,116384.0
2023-07-24 09:40:00,44.43,44.46,44.42,44.45,84523.0,44.1072,44.137,44.0973,44.1271,84523.0
2023-07-24 09:50:00,44.45,44.45,44.41,44.43,43053.0,44.1271,44.1271,44.0873,44.1072,43053.0
2023-07-24 10:00:00,44.44,44.47,44.44,44.45,82748.0,44.1171,44.1469,44.1171,44.1271,82748.0
2023-07-24 10:10:00,44.45,44.48,44.45,44.48,87842.0,44.1271,44.1568,44.1271,44.1568,87842.0
2023-07-24 10:20:00,44.47,44.48,44.46,44.48,59639.0,44.1469,44.1568,44.137,44.1568,59639.0
2023-07-24 10:30:00,44.48,44.49,44.46,44.49,53933.0,44.1568,44.1668,44.137,44.1668,53933.0
2023-07-24 10:40:00,44.49,44.5,44.48,44.5,87563.0,44.1668,44.1767,44.1568,44.1767,87563.0
2023-07-24 10:50:00,44.5,44.52,44.49,44.51,55822.0,44.1767,44.1965,44.1668,44.1866,55822.0
2023-07-24 11:00:00,44.51,44.51,44.49,44.5,64280.0,44.1866,44.1866,44.1668,44.1767,64280.0
2023-07-24 11:10:00,44.49,44.51,44.49,44.5,50547.0,44.1668,44.1866,44.1668,44.1767,50547.0
2023-07-24 11:20:00,44.49,44.5,44.49,44.5,30754.0,44.1668,44.1767,44.1668,44.1767,30754.0
2023-07-24 11:30:00,44.49,44.5,44.49,44.49,32311.0,44.1668,44.1767,44.1668,44.1668,32311.0
2023-07-24 11:40:00,44.49,44.5,44.47,44.48,35956.0,44.1668,44.1767,44.1469,44.1568,35956.0
2023-07-24 11:50:00,44.48,44.5,44.48,44.5,38158.0,44.1568,44.1767,44.1568,44.1767,38158.0
2023-07-24 12:00:00,44.5,44.5,44.48,44.48,91349.0,44.1767,44.1767,44.1568,44.1568,91349.0
2023-07-24 12:10:00,44.48,44.5,44.48,44.49,33337.0,44.1568,44.1767,44.1568,44.1668,33337.0
2023-07-24 12:20:00,44.5,44.5,44.49,44.5,34937.0,44.1767,44.1767,44.1668,44.1767,34937.0
2023-07-24 12:30:00,44.5,44.51,44.49,44.51,41452.0,44.1767,44.1866,44.1668,44.1866,41452.0
2023-07-24 12:40:00,44.51,44.51,44.49,44.5,29972.0,44.1866,44.1866,44.1668,44.1767,29972.0
2023-07-24 12:50:00,44.5,44.51,44.49,44.51,18346.0,44.1767,44.1866,44.1668,44.1866,18346.0
2023-07-24 13:00:00,44.51,44.51,44.5,44.5,18560.0,44.1866,44.1866,44.1767,44.1767,18560.0
2023-07-24 13:10:00,44.51,44.52,44.5,44.52,19904.0,44.1866,44.1965,44.1767,44.1965,19904.0
2023-07-24 13:20:00,44.52,44.52,44.51,44.52,13721.0,44.1965,44.1965,44.1866,44.1965,13721.0
2023-07-24 13:30:00,44.52,44.52,44.5,44.52,40441.0,44.1965,44.1965,44.1767,44.1965,40441.0
2023-07-24 13:40:00,44.52,44.53,44.51,44.53,16964.0,44.1965,44.2065,44.1866,44.2065,16964.0
2023-07-24 13:50:00,44.53,44.53,44.51,44.51,29183.0,44.2065,44.2065,44.1866,44.1866,29183.0
2023-07-24 14:00:00,44.52,44.52,44.51,44.52,34228.0,44.1965,44.1965,44.1866,44.1965,34228.0
2023-07-24 14:10:00,44.52,44.52,44.51,44.51,16696.0,44.1965,44.1965,44.1866,44.1866,16696.0
2023-07-24 14:20:00,44.51,44.52,44.51,44.52,14189.0,44.1866,44.1965,44.1866,44.1965,14189.0
2023-07-24 14:30:00,44.52,44.52,44.51,44.52,28708.0,44.1965,44.1965,44.1866,44.1965,28708.0
2023-07-24 14:40:00,44.52,44.52,44.5,44.52,48926.0,44.1965,44.1965,44.1767,44.1965,48926.0
2023-07-24 14:50:00,44.52,44.52,44.51,44.52,32611.0,44.1965,44.1965,44.1866,44.1965,32611.0
2023-07-24 15:00:00,44.52,44.52,44.51,44.52,20677.0,44.1965,44.1965,44.1866,44.1965,20677.0
2023-07-24 15:10:00,44.51,44.52,44.51,44.52,22718.0,44.1866,44.1965,44.1866,44.1965,22718.0
2023-07-24 15:20:00,44.52,44.52,44.5,44.5,37058.0,44.1965,44.1965,44.1767,44.1767,37058.0
2023-07-24 15:30:00,44.51,44.51,44.5,44.51,22915.0,44.1866,44.1866,44.1767,44.1866,22915.0
2023-07-24 15:40:00,44.51,44.51,44.5,44.5,75607.0,44.1866,44.1866,44.1767,44.1767,75607.0
2023-07-24 15:50:00,44.51,44.52,44.46,44.46,193595.0,44.1866,44.1965,44.137,44.137,193595.0
2023-07-25 09:30:00,44.51,44.59,44.5,44.52,167186.0,44.1866,44.266,44.1767,44.1965,167186.0
2023-07-25 09:40:00,44.52,44.54,44.51,44.51,46003.0,44.1965,44.2164,44.1866,44.1866,46003.0
2023-07-25 09:50:00,44.51,44.55,44.5,44.53,75864.0,44.1866,44.2263,44.1767,44.2065,75864.0
2023-07-25 10:00:00,44.53,44.54,44.51,44.53,55376.0,44.2065,44.2164,44.1866,44.2065,55376.0
2023-07-25 10:10:00,44.53,44.55,44.52,44.55,40676.0,44.2065,44.2263,44.1965,44.2263,40676.0
2023-07-25 10:20:00,44.55,44.56,44.54,44.54,34380.0,44.2263,44.2363,44.2164,44.2164,34380.0
2023-07-25 10:30:00,44.54,44.54,44.51,44.53,42596.0,44.2164,44.2164,44.1866,44.2065,42596.0
2023-07-25 10:40:00,44.53,44.53,44.52,44.53,13936.0,44.2065,44.2065,44.1965,44.2065,13936.0
2023-07-25 10:50:00,44.54,44.54,44.53,44.53,38159.0,44.2164,44.2164,44.2065,44.2065,38159.0
2023-07-25 11:00:00,44.53,44.54,44.52,44.54,32467.0,44.2065,44.2164,44.1965,44.2164,32467.0
2023-07-25 11:10:00,44.54,44.54,44.52,44.52,18755.0,44.2164,44.2164,44.1965,44.1965,18755.0
2023-07-25 11:20:00,44.53,44.53,44.51,44.52,46545.0,44.2065,44.2065,44.1866,44.1965,46545.0
2023-07-25 11:30:00,44.52,44.54,44.51,44.53,44453.0,44.1965,44.2164,44.1866,44.2065,44453.0
2023-07-25 11:40:00,44.54,44.55,44.53,44.54,15037.0,44.2164,44.2263,44.2065,44.2164,15037.0
2023-07-25 11:50:00,44.54,44.54,44.53,44.54,8449.0,44.2164,44.2164,44.2065,44.2164,8449.0
2023-07-25 12:00:00,44.54,44.55,44.53,44.55,10224.0,44.2164,44.2263,44.2065,44.2263,10224.0
2023-07-25 12:10:00,44.54,44.55,44.54,44.55,24011.0,44.2164,44.2263,44.2164,44.2263,24011.0
2023-07-25 12:20:00,44.55,44.55,44.53,44.54,22985.0,44.2263,44.2263,44.2065,44.2164,22985.0
2023-07-25 12:30:00,44.53,44.54,44.53,44.53,9661.0,44.2065,44.2164,44.2065,44.2065,9661.0
2023-07-25 12:40:00,44.53,44.54,44.53,44.53,9846.0,44.2065,44.2164,44.2065,44.2065,9846.0
2023-07-25 12:50:00,44.54,44.54,44.53,44.54,15074.0,44.2164,44.2164,44.2065,44.2164,15074.0
2023-07-25 13:00:00,44.53,44.54,44.53,44.53,10192.0,44.2065,44.2164,44.2065,44.2065,10192.0
2023-07-25 13:10:00,44.53,44.53,44.52,44.52,23777.0,44.2065,44.2065,44.1965,44.1965,23777.0
2023-07-25 13:20:00,44.52,44.54,44.52,44.54,24335.0,44.1965,44.2164,44.1965,44.2164,24335.0
2023-07-25 13:30:00,44.54,44.54,44.53,44.54,7155.0,44.2164,44.2164,44.2065,44.2164,7155.0
2023-07-25 13:40:00,44.54,44.54,44.53,44.54,5990.0,44.2164,44.2164,44.2065,44.2164,5990.0
2023-07-25 13:50:00,44.54,44.54,44.53,44.54,10532.0,44.2164,44.2164,44.2065,44.2164,10532.0
2023-07-25 14:00:00,44.54,44.55,44.53,44.55,10573.0,44.2164,44.2263,44.2065,44.2263,10573.0
2023-07-25 14:10:00,44.55,44.56,44.54,44.56,42912.0,44.2263,44.2363,44.2164,44.2363,42912.0
2023-07-25 14:20:00,44.56,44.57,44.55,44.57,19761.0,44.2363,44.2462,44.2263,44.2462,19761.0
2023-07-25 14:30:00,44.57,44.59,44.57,44.58,18128.0,44.2462,44.266,44.2462,44.2561,18128.0
2023-07-25 14:40:00,44.59,44.59,44.56,44.56,43124.0,44.266,44.266,44.2363,44.2363,43124.0
2023-07-25 14:50:00,44.56,44.57,44.55,44.56,25493.0,44.2363,44.2462,44.2263,44.2363,25493.0
2023-07-25 15:00:00,44.55,44.56,44.55,44.55,17888.0,44.2263,44.2363,44.2263,44.2263,17888.0
2023-07-25 15:10:00,44.55,44.56,44.55,44.55,24370.0,44.2263,44.2363,44.2263,44.2263,24370.0
2023-07-25 15:20:00,44.55,44.55,44.54,44.54,21160.0,44.2263,44.2263,44.2164,44.2164,21160.0
2023-07-25 15:30:00,44.54,44.55,44.54,44.55,27255.0,44.2164,44.2263,44.2164,44.2263,27255.0
2023-07-25 15:40:00,44.55,44.55,44.54,44.54,42035.0,44.2263,44.2263,44.2164,44.2164,42035.0
2023-07-25 15:50:00,44.54,44.54,44.51,44.51,123109.0,44.2164,44.2164,44.1866,44.1866,123109.0
2023-07-26 09:30:00,44.55,44.61,44.5,44.6,182183.0,44.2263,44.2859,44.1767,44.276,182183.0
2023-07-26 09:40:00,44.6,44.62,44.57,44.57,107586.0,44.276,44.2958,44.2462,44.2462,107586.0
2023-07-26 09:50:00,44.57,44.61,44.56,44.61,51284.0,44.2462,44.2859,44.2363,44.2859,51284.0
2023-07-26 10:00:00,44.61,44.62,44.59,44.62,67592.0,44.2859,44.2958,44.266,44.2958,67592.0
2023-07-26 10:10:00,44.62,44.65,44.61,44.65,73510.0,44.2958,44.3256,44.2859,44.3256,73510.0
2023-07-26 10:20:00,44.64,44.65,44.63,44.64,78411.0,44.3157,44.3256,44.3057,44.3157,78411.0
2023-07-26 10:30:00,44.65,44.67,44.64,44.65,27115.0,44.3256,44.3455,44.3157,44.3256,27115.0
2023-07-26 10:40:00,44.65,44.67,44.65,44.66,15086.0,44.3256,44.3455,44.3256,44.3355,15086.0
2023-07-26 10:50:00,44.66,44.68,44.64,44.66,163786.0,44.3355,44.3554,44.3157,44.3355,163786.0
2023-07-26 11:00:00,44.65,44.67,44.65,44.67,28901.0,44.3256,44.3455,44.3256,44.3455,28901.0
2023-07-26 11:10:00,44.67,44.69,44.66,44.68,32187.0,44.3455,44.3653,44.3355,44.3554,32187.0
2023-07-26 11:20:00,44.68,44.69,44.68,44.69,24571.0,44.3554,44.3653,44.3554,44.3653,24571.0
2023-07-26 11:30:00,44.69,44.69,44.68,44.68,54280.0,44.3653,44.3653,44.3554,44.3554,54280.0
2023-07-26 11:40:00,44.69,44.69,44.67,44.68,53667.0,44.3653,44.3653,44.3455,44.3554,53667.0
2023-07-26 11:50:00,44.68,44.69,44.68,44.69,9179.0,44.3554,44.3653,44.3554,44.3653,9179.0
2023-07-26 12:00:00,44.68,44.69,44.68,44.69,13647.0,44.3554,44.3653,44.3554,44.3653,13647.0
2023-07-26 12:10:00,44.69,44.7,44.68,44.69,16777.0,44.3653,44.3752,44.3554,44.3653,16777.0
2023-07-26 12:20:00,44.7,44.7,44.69,44.69,20008.0,44.3752,44.3752,44.3653,44.3653,20008.0
2023-07-26 12:30:00,44.69,44.7,44.66,44.68,65416.0,44.3653,44.3752,44.3355,44.3554,65416.0
2023-07-26 12:40:00,44.68,44.68,44.67,44.67,6439.0,44.3554,44.3554,44.3455,44.3455,6439.0
2023-07-26 12:50:00,44.67,44.67,44.65,44.67,28537.0,44.3455,44.3455,44.3256,44.3455,28537.0
2023-07-26 13:00:00,44.67,44.68,44.66,44.68,2727.0,44.3455,44.3554,44.3355,44.3554,2727.0
2023-07-26 13:10:00,44.67,44.68,44.67,44.67,25920.0,44.3455,44.3554,44.3455,44.3455,25920.0
2023-07-26 13:20:00,44.67,44.67,44.66,44.66,4136.0,44.3455,44.3455,44.3355,44.3355,4136.0
2023-07-26 13:30:00,44.67,44.67,44.65,44.65,34012.0,44.3455,44.3455,44.3256,44.3256,34012.0
2023-07-26 13:40:00,44.65,44.66,44.64,44.65,36160.0,44.3256,44.3355,44.3157,44.3256,36160.0
2023-07-26 13:50:00,44.65,44.65,44.64,44.65,10135.0,44.3256,44.3256,44.3157,44.3256,10135.0
2023-07-26 14:00:00,44.64,44.72,44.64,44.7,65425.0,44.3157,44.3951,44.3157,44.3752,65425.0
2023-07-26 14:10:00,44.71,44.71,44.64,44.65,54904.0,44.3852,44.3852,44.3157,44.3256,54904.0
2023-07-26 14:20:00,44.65,44.66,44.62,44.63,29708.0,44.3256,44.3355,44.2958,44.3057,29708.0
2023-07-26 14:30:00,44.63,44.75,44.63,44.74,83501.0,44.3057,44.4249,44.3057,44.4149,83501.0
2023-07-26 14:40:00,44.75,44.79,44.72,44.73,100600.0,44.4249,44.4646,44.3951,44.405,100600.0
2023-07-26 14:50:00,44.73,44.76,44.72,44.76,86184.0,44.405,44.4348,44.3951,44.4348,86184.0
2023-07-26 15:00:00,44.76,44.77,44.67,44.68,129242.0,44.4348,44.4447,44.3455,44.3554,129242.0
2023-07-26 15:10:00,44.68,44.71,44.67,44.69,69531.0,44.3554,44.3852,44.3455,44.3653,69531.0
2023-07-26 15:20:00,44.69,44.71,44.68,44.71,38946.0,44.3653,44.3852,44.3554,44.3852,38946.0
2023-07-26 15:30:00,44.7,44.72,44.69,44.71,33680.0,44.3752,44.3951,44.3653,44.3852,33680.0
2023-07-26 15:40:00,44.71,44.73,44.71,44.72,77041.0,44.3852,44.405,44.3852,44.3951,77041.0
2023-07-26 15:50:00,44.73,44.73,44.68,44.68,194617.0,44.405,44.405,44.3554,44.3554,194617.0
2023-07-27 09:30:00,44.64,44.64,44.52,44.54,392363.0,44.3157,44.3157,44.1965,44.2164,392363.0
2023-07-27 09:40:00,44.54,44.58,44.53,44.55,98147.0,44.2164,44.2561,44.2065,44.2263,98147.0
2023-07-27 09:50:00,44.55,44.56,44.52,44.53,43620.0,44.2263,44.2363,44.1965,44.2065,43620.0
2023-07-27 10:00:00,44.52,44.53,44.49,44.5,77128.0,44.1965,44.2065,44.1668,44.1767,77128.0
2023-07-27 10:10:00,44.49,44.49,44.47,44.48,136075.0,44.1668,44.1668,44.1469,44.1568,136075.0
2023-07-27 10:20:00,44.47,44.48,44.43,44.44,66892.0,44.1469,44.1568,44.1072,44.1171,66892.0
2023-07-27 10:30:00,44.44,44.44,44.42,44.43,43024.0,44.1171,44.1171,44.0973,44.1072,43024.0
2023-07-27 10:40:00,44.42,44.42,44.38,44.39,37518.0,44.0973,44.0973,44.0576,44.0675,37518.0
2023-07-27 10:50:00,44.38,44.41,44.38,44.39,71432.0,44.0576,44.0873,44.0576,44.0675,71432.0
2023-07-27 11:00:00,44.39,44.4,44.39,44.4,32000.0,44.0675,44.0774,44.0675,44.0774,32000.0
2023-07-27 11:10:00,44.39,44.4,44.39,44.4,30776.0,44.0675,44.0774,44.0675,44.0774,30776.0
2023-07-27 11:20:00,44.4,44.41,44.39,44.41,22288.0,44.0774,44.0873,44.0675,44.0873,22288.0
2023-07-27 11:30:00,44.42,44.43,44.41,44.43,17635.0,44.0973,44.1072,44.0873,44.1072,17635.0
2023-07-27 11:40:00,44.44,44.44,44.43,44.44,17460.0,44.1171,44.1171,44.1072,44.1171,17460.0
2023-07-27 11:50:00,44.43,44.44,44.42,44.42,37786.0,44.1072,44.1171,44.0973,44.0973,37786.0
2023-07-27 12:00:00,44.42,44.43,44.41,44.41,35158.0,44.0973,44.1072,44.0873,44.0873,35158.0
2023-07-27 12:10:00,44.41,44.43,44.41,44.43,114818.0,44.0873,44.1072,44.0873,44.1072,114818.0
2023-07-27 12:20:00,44.43,44.45,44.42,44.45,67304.0,44.1072,44.1271,44.0973,44.1271,67304.0
2023-07-27 12:30:00,44.46,44.46,44.44,44.45,79556.0,44.137,44.137,44.1171,44.1271,79556.0
2023-07-27 12:40:00,44.45,44.45,44.44,44.45,15694.0,44.1271,44.1271,44.1171,44.1271,15694.0
2023-07-27 12:50:00,44.45,44.45,44.44,44.45,29205.0,44.1271,44.1271,44.1171,44.1271,29205.0
2023-07-27 13:00:00,44.44,44.46,44.43,44.45,71537.0,44.1171,44.137,44.1072,44.1271,71537.0
2023-07-27 13:10:00,44.45,44.48,44.43,44.43,52453.0,44.1271,44.1568,44.1072,44.1072,52453.0
2023-07-27 13:20:00,44.43,44.43,44.4,44.41,38511.0,44.1072,44.1072,44.0774,44.0873,38511.0
2023-07-27 13:30:00,44.41,44.41,44.39,44.39,28375.0,44.0873,44.0873,44.0675,44.0675,28375.0
2023-07-27 13:40:00,44.39,44.4,44.38,44.39,13781.0,44.0675,44.0774,44.0576,44.0675,13781.0
2023-07-27 13:50:00,44.38,44.39,44.37,44.37,20209.0,44.0576,44.0675,44.0476,44.0476,20209.0
2023-07-27 14:00:00,44.37,44.38,44.35,44.36,95433.0,44.0476,44.0576,44.0278,44.0377,95433.0
2023-07-27 14:10:00,44.35,44.36,44.32,44.34,107911.0,44.0278,44.0377,43.998,44.0179,107911.0
2023-07-27 14:20:00,44.34,44.36,44.31,44.32,57599.0,44.0179,44.0377,43.9881,43.998,57599.0
2023-07-27 14:30:00,44.32,44.32,44.27,44.27,93417.0,43.998,43.998,43.9484,43.9484,93417.0
2023-07-27 14:40:00,44.27,44.29,44.27,44.27,42890.0,43.9484,43.9682,43.9484,43.9484,42890.0
2023-07-27 14:50:00,44.27,44.28,44.26,44.26,34952.0,43.9484,43.9583,43.9384,43.9384,34952.0
2023-07-27 15:00:00,44.26,44.27,44.25,44.27,127300.0,43.9384,43.9484,43.9285,43.9484,127300.0
2023-07-27 15:10:00,44.27,44.3,44.26,44.3,49189.0,43.9484,43.9781,43.9384,43.9781,49189.0
2023-07-27 15:20:00,44.29,44.3,44.25,44.26,127494.0,43.9682,43.9781,43.9285,43.9384,127494.0
2023-07-27 15:30:00,44.25,44.26,44.23,44.23,140741.0,43.9285,43.9384,43.9087,43.9087,140741.0
2023-07-27 15:40:00,44.23,44.23,44.21,44.22,221102.0,43.9087,43.9087,43.8888,43.8987,221102.0
2023-07-27 15:50:00,44.21,44.24,44.21,44.23,335690.0,43.8888,43.9186,43.8888,43.9087,335690.0
2023-07-28 09:30:00,44.53,44.53,44.46,44.5,222119.0,44.2065,44.2065,44.137,44.1767,222119.0
2023-07-28 09:40:00,44.5,44.54,44.49,44.54,69627.0,44.1767,44.2164,44.1668,44.2164,69627.0
2023-07-28 09:50:00,44.54,44.55,44.51,44.51,82709.0,44.2164,44.2263,44.1866,44.1866,82709.0
2023-07-28 10:00:00,44.52,44.53,44.5,44.52,73845.0,44.1965,44.2065,44.1767,44.1965,73845.0
2023-07-28 10:10:00,44.53,44.54,44.52,44.54,35654.0,44.2065,44.2164,44.1965,44.2164,35654.0
2023-07-28 10:20:00,44.54,44.54,44.48,44.5,33175.0,44.2164,44.2164,44.1568,44.1767,33175.0
2023-07-28 10:30:00,44.51,44.52,44.5,44.52,7368.0,44.1866,44.1965,44.1767,44.1965,7368.0
2023-07-28 10:40:00,44.52,44.52,44.5,44.51,14760.0,44.1965,44.1965,44.1767,44.1866,14760.0
2023-07-28 10:50:00,44.51,44.54,44.5,44.54,82741.0,44.1866,44.2164,44.1767,44.2164,82741.0
2023-07-28 11:00:00,44.53,44.55,44.52,44.55,38436.0,44.2065,44.2263,44.1965,44.2263,38436.0
2023-07-28 11:10:00,44.54,44.55,44.54,44.55,8418.0,44.2164,44.2263,44.2164,44.2263,8418.0
2023-07-28 11:20:00,44.55,44.55,44.53,44.55,14065.0,44.2263,44.2263,44.2065,44.2263,14065.0
2023-07-28 11:30:00,44.55,44.55,44.53,44.53,12265.0,44.2263,44.2263,44.2065,44.2065,12265.0
2023-07-28 11:40:00,44.54,44.55,44.54,44.55,67764.0,44.2164,44.2263,44.2164,44.2263,67764.0
2023-07-28 11:50:00,44.55,44.55,44.54,44.55,17347.0,44.2263,44.2263,44.2164,44.2263,17347.0
2023-07-28 12:00:00,44.54,44.55,44.53,44.54,13382.0,44.2164,44.2263,44.2065,44.2164,13382.0
2023-07-28 12:10:00,44.54,44.54,44.53,44.54,6624.0,44.2164,44.2164,44.2065,44.2164,6624.0
2023-07-28 12:20:00,44.54,44.54,44.53,44.54,12951.0,44.2164,44.2164,44.2065,44.2164,12951.0
2023-07-28 12:30:00,44.53,44.54,44.53,44.54,39257.0,44.2065,44.2164,44.2065,44.2164,39257.0
2023-07-28 12:40:00,44.54,44.54,44.53,44.54,1820.0,44.2164,44.2164,44.2065,44.2164,1820.0
2023-07-28 12:50:00,44.54,44.54,44.53,44.54,2389.0,44.2164,44.2164,44.2065,44.2164,2389.0
2023-07-28 13:00:00,44.53,44.54,44.52,44.52,25013.0,44.2065,44.2164,44.1965,44.1965,25013.0
2023-07-28 13:10:00,44.52,44.53,44.52,44.53,28179.0,44.1965,44.2065,44.1965,44.2065,28179.0
2023-07-28 13:20:00,44.52,44.53,44.5,44.51,18033.0,44.1965,44.2065,44.1767,44.1866,18033.0
2023-07-28 13:30:00,44.5,44.51,44.49,44.49,17858.0,44.1767,44.1866,44.1668,44.1668,17858.0
2023-07-28 13:40:00,44.5,44.5,44.47,44.48,22534.0,44.1767,44.1767,44.1469,44.1568,22534.0
2023-07-28 13:50:00,44.47,44.5,44.47,44.5,9088.0,44.1469,44.1767,44.1469,44.1767,9088.0
2023-07-28 14:00:00,44.5,44.51,44.49,44.51,13248.0,44.1767,44.1866,44.1668,44.1866,13248.0
2023-07-28 14:10:00,44.5,44.51,44.49,44.5,28132.0,44.1767,44.1866,44.1668,44.1767,28132.0
2023-07-28 14:20:00,44.5,44.5,44.49,44.5,31056.0,44.1767,44.1767,44.1668,44.1767,31056.0
2023-07-28 14:30:00,44.5,44.51,44.49,44.5,45406.0,44.1767,44.1866,44.1668,44.1767,45406.0
2023-07-28 14:40:00,44.5,44.51,44.49,44.51,5691.0,44.1767,44.1866,44.1668,44.1866,5691.0
2023-07-28 14:50:00,44.51,44.52,44.5,44.52,24623.0,44.1866,44.1965,44.1767,44.1965,24623.0
2023-07-28 15:00:00,44.52,44.52,44.51,44.52,28484.0,44.1965,44.1965,44.1866,44.1965,28484.0
2023-07-28 15:10:00,44.52,44.52,44.51,44.51,9770.0,44.1965,44.1965,44.1866,44.1866,9770.0
2023-07-28 15:20:00,44.52,44.52,44.51,44.52,52702.0,44.1965,44.1965,44.1866,44.1965,52702.0
2023-07-28 15:30:00,44.52,44.52,44.51,44.52,91794.0,44.1965,44.1965,44.1866,44.1965,91794.0
2023-07-28 15:40:00,44.51,44.51,44.49,44.5,60724.0,44.1866,44.1866,44.1668,44.1767,60724.0
2023-07-28 15:50:00,44.5,44.5,44.48,44.5,188142.0,44.1767,44.1767,44.1568,44.1767,188142.0
2023-07-31 09:30:00,44.63,44.64,44.55,44.62,301899.0,44.3057,44.3157,44.2263,44.2958,301899.0
2023-07-31 09:40:00,44.62,44.74,44.61,44.72,889209.0,44.2958,44.4149,44.2859,44.3951,889209.0
2023-07-31 09:50:00,44.72,44.73,44.67,44.69,70660.0,44.3951,44.405,44.3455,44.3653,70660.0
2023-07-31 10:00:00,44.69,44.72,44.69,44.71,29437.0,44.3653,44.3951,44.3653,44.3852,29437.0
2023-07-31 10:10:00,44.72,44.73,44.7,44.71,44565.0,44.3951,44.405,44.3752,44.3852,44565.0
2023-07-31 10:20:00,44.71,44.72,44.69,44.72,18453.0,44.3852,44.3951,44.3653,44.3951,18453.0
2023-07-31 10:30:00,44.72,44.73,44.7,44.71,21110.0,44.3951,44.405,44.3752,44.3852,21110.0
2023-07-31 10:40:00,44.71,44.74,44.71,44.74,40048.0,44.3852,44.4149,44.3852,44.4149,40048.0
2023-07-31 10:50:00,44.73,44.74,44.73,44.73,20453.0,44.405,44.4149,44.405,44.405,20453.0
2023-07-31 11:00:00,44.73,44.75,44.73,44.75,32829.0,44.405,44.4249,44.405,44.4249,32829.0
2023-07-31 11:10:00,44.75,44.75,44.73,44.74,21077.0,44.4249,44.4249,44.405,44.4149,21077.0
2023-07-31 11:20:00,44.75,44.75,44.73,44.75,47207.0,44.4249,44.4249,44.405,44.4249,47207.0
2023-07-31 11:30:00,44.75,44.75,44.73,44.73,16149.0,44.4249,44.4249,44.405,44.405,16149.0
2023-07-31 11:40:00,44.73,44.74,44.72,44.73,23975.0,44.405,44.4149,44.3951,44.405,23975.0
2023-07-31 11:50:00,44.73,44.74,44.71,44.72,42419.0,44.405,44.4149,44.3852,44.3951,42419.0
2023-07-31 12:00:00,44.73,44.74,44.72,44.73,19223.0,44.405,44.4149,44.3951,44.405,19223.0
2023-07-31 12:10:00,44.73,44.74,44.72,44.73,20042.0,44.405,44.4149,44.3951,44.405,20042.0
2023-07-31 12:20:00,44.73,44.74,44.73,44.73,16059.0,44.405,44.4149,44.405,44.405,16059.0
2023-07-31 12:30:00,44.74,44.74,44.72,44.73,23559.0,44.4149,44.4149,44.3951,44.405,23559.0
2023-07-31 12:40:00,44.73,44.74,44.72,44.73,6904.0,44.405,44.4149,44.3951,44.405,6904.0
2023-07-31 12:50:00,44.73,44.74,44.72,44.73,20064.0,44.405,44.4149,44.3951,44.405,20064.0
2023-07-31 13:00:00,44.73,44.74,44.72,44.74,13907.0,44.405,44.4149,44.3951,44.4149,13907.0
2023-07-31 13:10:00,44.74,44.74,44.72,44.73,29462.0,44.4149,44.4149,44.3951,44.405,29462.0
2023-07-31 13:20:00,44.73,44.74,44.72,44.73,26076.0,44.405,44.4149,44.3951,44.405,26076.0
2023-07-31 13:30:00,44.73,44.74,44.72,44.73,11556.0,44.405,44.4149,44.3951,44.405,11556.0
2023-07-31 13:40:00,44.73,44.74,44.73,44.73,7144.0,44.405,44.4149,44.405,44.405,7144.0
2023-07-31 13:50:00,44.73,44.74,44.73,44.73,5210.0,44.405,44.4149,44.405,44.405,5210.0
2023-07-31 14:00:00,44.73,44.74,44.72,44.73,18021.0,44.405,44.4149,44.3951,44.405,18021.0
2023-07-31 14:10:00,44.73,44.73,44.72,44.73,11727.0,44.405,44.405,44.3951,44.405,11727.0
2023-07-31 14:20:00,44.73,44.73,44.72,44.73,22575.0,44.405,44.405,44.3951,44.405,22575.0
2023-07-31 14:30:00,44.73,44.74,44.72,44.73,30527.0,44.405,44.4149,44.3951,44.405,30527.0
2023-07-31 14:40:00,44.73,44.74,44.73,44.74,25579.0,44.405,44.4149,44.405,44.4149,25579.0
2023-07-31 14:50:00,44.74,44.75,44.73,44.75,40436.0,44.4149,44.4249,44.405,44.4249,40436.0
2023-07-31 15:00:00,44.75,44.75,44.73,44.73,55762.0,44.4249,44.4249,44.405,44.405,55762.0
2023-07-31 15:10:00,44.73,44.74,44.73,44.73,51029.0,44.405,44.4149,44.405,44.405,51029.0
2023-07-31 15:20:00,44.74,44.75,44.73,44.74,47274.0,44.4149,44.4249,44.405,44.4149,47274.0
2023-07-31 15:30:00,44.73,44.74,44.73,44.73,31128.0,44.405,44.4149,44.405,44.405,31128.0
2023-07-31 15:40:00,44.73,44.74,44.73,44.73,75914.0,44.405,44.4149,44.405,44.405,75914.0
2023-07-31 15:50:00,44.73,44.75,44.73,44.74,247601.0,44.405,44.4249,44.405,44.4149,247601.0
2023-08-01 09:30:00,44.59,44.63,44.46,44.48,98437.0,44.266,44.3057,44.137,44.1568,98437.0
2023-08-01 09:40:00,44.49,44.49,44.46,44.48,83963.0,44.1668,44.1668,44.137,44.1568,83963.0
2023-08-01 09:50:00,44.48,44.49,44.47,44.48,55655.0,44.1568,44.1668,44.1469,44.1568,55655.0
2023-08-01 10:00:00,44.48,44.52,44.47,44.47,62251.0,44.1568,44.1965,44.1469,44.1469,62251.0
2023-08-01 10:10:00,44.48,44.48,44.44,44.44,41036.0,44.1568,44.1568,44.1171,44.1171,41036.0
2023-08-01 10:20:00,44.45,44.46,44.43,44.46,205235.0,44.1271,44.137,44.1072,44.137,205235.0
2023-08-01 10:30:00,44.46,44.48,44.45,44.48,58633.0,44.137,44.1568,44.1271,44.1568,58633.0
2023-08-01 10:40:00,44.48,44.48,44.44,44.46,53329.0,44.1568,44.1568,44.1171,44.137,53329.0
2023-08-01 10:50:00,44.46,44.46,44.44,44.46,34445.0,44.137,44.137,44.1171,44.137,34445.0
2023-08-01 11:00:00,44.46,44.46,44.44,44.45,84972.0,44.137,44.137,44.1171,44.1271,84972.0
2023-08-01 11:10:00,44.45,44.45,44.42,44.43,83506.0,44.1271,44.1271,44.0973,44.1072,83506.0
2023-08-01 11:20:00,44.43,44.43,44.41,44.41,51822.0,44.1072,44.1072,44.0873,44.0873,51822.0
2023-08-01 11:30:00,44.41,44.42,44.4,44.41,45778.0,44.0873,44.0973,44.0774,44.0873,45778.0
2023-08-01 11:40:00,44.41,44.42,44.4,44.42,70779.0,44.0873,44.0973,44.0774,44.0973,70779.0
2023-08-01 11:50:00,44.41,44.43,44.41,44.43,21714.0,44.0873,44.1072,44.0873,44.1072,21714.0
2023-08-01 12:00:00,44.43,44.43,44.42,44.43,16526.0,44.1072,44.1072,44.0973,44.1072,16526.0
2023-08-01 12:10:00,44.43,44.43,44.42,44.43,4226.0,44.1072,44.1072,44.0973,44.1072,4226.0
2023-08-01 12:20:00,44.43,44.43,44.42,44.43,27427.0,44.1072,44.1072,44.0973,44.1072,27427.0
2023-08-01 12:30:00,44.42,44.43,44.42,44.43,20273.0,44.0973,44.1072,44.0973,44.1072,20273.0
2023-08-01 12:40:00,44.43,44.44,44.42,44.44,14182.0,44.1072,44.1171,44.0973,44.1171,14182.0
2023-08-01 12:50:00,44.44,44.45,44.43,44.45,11869.0,44.1171,44.1271,44.1072,44.1271,11869.0
2023-08-01 13:00:00,44.45,44.45,44.44,44.45,7991.0,44.1271,44.1271,44.1171,44.1271,7991.0
2023-08-01 13:10:00,44.45,44.45,44.44,44.45,8415.0,44.1271,44.1271,44.1171,44.1271,8415.0
2023-08-01 13:20:00,44.45,44.45,44.44,44.45,7168.0,44.1271,44.1271,44.1171,44.1271,7168.0
2023-08-01 13:30:00,44.45,44.45,44.44,44.45,4453.0,44.1271,44.1271,44.1171,44.1271,4453.0
2023-08-01 13:40:00,44.45,44.46,44.44,44.46,20095.0,44.1271,44.137,44.1171,44.137,20095.0
2023-08-01 13:50:00,44.46,44.47,44.45,44.47,32493.0,44.137,44.1469,44.1271,44.1469,32493.0
2023-08-01 14:00:00,44.47,44.47,44.45,44.46,71620.0,44.1469,44.1469,44.1271,44.137,71620.0
2023-08-01 14:10:00,44.46,44.46,44.45,44.46,19290.0,44.137,44.137,44.1271,44.137,19290.0
2023-08-01 14:20:00,44.46,44.47,44.45,44.46,20848.0,44.137,44.1469,44.1271,44.137,20848.0
2023-08-01 14:30:00,44.47,44.47,44.46,44.47,8531.0,44.1469,44.1469,44.137,44.1469,8531.0
2023-08-01 14:40:00,44.47,44.47,44.46,44.47,18946.0,44.1469,44.1469,44.137,44.1469,18946.0
2023-08-01 14:50:00,44.47,44.47,44.46,44.47,13765.0,44.1469,44.1469,44.137,44.1469,13765.0
2023-08-01 15:00:00,44.47,44.47,44.46,44.46,14952.0,44.1469,44.1469,44.137,44.137,14952.0
2023-08-01 15:10:00,44.47,44.48,44.46,44.48,19843.0,44.1469,44.1568,44.137,44.1568,19843.0
2023-08-01 15:20:00,44.48,44.48,44.47,44.48,12283.0,44.1568,44.1568,44.1469,44.1568,12283.0
2023-08-01 15:30:00,44.48,44.49,44.47,44.48,48426.0,44.1568,44.1668,44.1469,44.1568,48426.0
2023-08-01 15:40:00,44.49,44.49,44.47,44.48,38199.0,44.1668,44.1668,44.1469,44.1568,38199.0
2023-08-01 15:50:00,44.48,44.49,44.47,44.47,135148.0,44.1568,44.1668,44.1469,44.1469,135148.0
2023-08-02 09:30:00,43.95,43.95,43.74,43.77,320945.0,43.6307,43.6307,43.4222,43.452,320945.0
2023-08-02 09:40:00,43.77,43.78,43.74,43.77,137135.0,43.452,43.4619,43.4222,43.452,137135.0
2023-08-02 09:50:00,43.77,43.77,43.74,43.76,68208.0,43.452,43.452,43.4222,43.4421,68208.0
2023-08-02 10:00:00,43.75,43.79,43.72,43.73,538696.0,43.4321,43.4718,43.4024,43.4123,538696.0
2023-08-02 10:10:00,43.73,43.73,43.71,43.72,59062.0,43.4123,43.4123,43.3924,43.4024,59062.0
2023-08-02 10:20:00,43.72,43.72,43.68,43.69,68126.0,43.4024,43.4024,43.3626,43.3726,68126.0
2023-08-02 10:30:00,43.69,43.71,43.68,43.68,137169.0,43.3726,43.3924,43.3626,43.3626,137169.0
2023-08-02 10:40:00,43.69,43.69,43.63,43.64,122539.0,43.3726,43.3726,43.313,43.3229,122539.0
2023-08-02 10:50:00,43.64,43.65,43.63,43.65,51269.0,43.3229,43.3329,43.313,43.3329,51269.0
2023-08-02 11:00:00,43.65,43.67,43.64,43.66,91462.0,43.3329,43.3527,43.3229,43.3428,91462.0
2023-08-02 11:10:00,43.66,43.69,43.66,43.67,43443.0,43.3428,43.3726,43.3428,43.3527,43443.0
2023-08-02 11:20:00,43.66,43.7,43.66,43.69,97888.0,43.3428,43.3825,43.3428,43.3726,97888.0
2023-08-02 11:30:00,43.69,43.7,43.68,43.7,38255.0,43.3726,43.3825,43.3626,43.3825,38255.0
2023-08-02 11:40:00,43.7,43.7,43.68,43.69,21706.0,43.3825,43.3825,43.3626,43.3726,21706.0
2023-08-02 11:50:00,43.68,43.69,43.67,43.67,31288.0,43.3626,43.3726,43.3527,43.3527,31288.0
2023-08-02 12:00:00,43.67,43.68,43.67,43.68,41120.0,43.3527,43.3626,43.3527,43.3626,41120.0
2023-08-02 12:10:00,43.68,43.69,43.67,43.69,29316.0,43.3626,43.3726,43.3527,43.3726,29316.0
2023-08-02 12:20:00,43.68,43.69,43.67,43.68,40366.0,43.3626,43.3726,43.3527,43.3626,40366.0
2023-08-02 12:30:00,43.68,43.7,43.66,43.7,46592.0,43.3626,43.3825,43.3428,43.3825,46592.0
2023-08-02 12:40:00,43.69,43.7,43.67,43.68,18945.0,43.3726,43.3825,43.3527,43.3626,18945.0
2023-08-02 12:50:00,43.68,43.68,43.66,43.68,43274.0,43.3626,43.3626,43.3428,43.3626,43274.0
2023-08-02 13:00:00,43.68,43.69,43.67,43.69,20654.0,43.3626,43.3726,43.3527,43.3726,20654.0
2023-08-02 13:10:00,43.69,43.7,43.68,43.7,24052.0,43.3726,43.3825,43.3626,43.3825,24052.0
2023-08-02 13:20:00,43.7,43.71,43.69,43.71,29610.0,43.3825,43.3924,43.3726,43.3924,29610.0
2023-08-02 13:30:00,43.71,43.72,43.7,43.72,49699.0,43.3924,43.4024,43.3825,43.4024,49699.0
2023-08-02 13:40:00,43.72,43.72,43.7,43.7,21486.0,43.4024,43.4024,43.3825,43.3825,21486.0
2023-08-02 13:50:00,43.7,43.7,43.68,43.69,43857.0,43.3825,43.3825,43.3626,43.3726,43857.0
2023-08-02 14:00:00,43.69,43.71,43.68,43.71,17738.0,43.3726,43.3924,43.3626,43.3924,17738.0
2023-08-02 14:10:00,43.7,43.71,43.69,43.71,17918.0,43.3825,43.3924,43.3726,43.3924,17918.0
2023-08-02 14:20:00,43.71,43.71,43.7,43.71,9519.0,43.3924,43.3924,43.3825,43.3924,9519.0
2023-08-02 14:30:00,43.71,43.71,43.7,43.7,14104.0,43.3924,43.3924,43.3825,43.3825,14104.0
2023-08-02 14:40:00,43.71,43.71,43.7,43.71,32392.0,43.3924,43.3924,43.3825,43.3924,32392.0
2023-08-02 14:50:00,43.7,43.72,43.7,43.72,35862.0,43.3825,43.4024,43.3825,43.4024,35862.0
2023-08-02 15:00:00,43.72,43.72,43.71,43.72,21206.0,43.4024,43.4024,43.3924,43.4024,21206.0
2023-08-02 15:10:00,43.71,43.72,43.7,43.71,18176.0,43.3924,43.4024,43.3825,43.3924,18176.0
2023-08-02 15:20:00,43.71,43.71,43.68,43.69,40683.0,43.3924,43.3924,43.3626,43.3726,40683.0
2023-08-02 15:30:00,43.68,43.69,43.67,43.69,35186.0,43.3626,43.3726,43.3527,43.3726,35186.0
2023-08-02 15:40:00,43.69,43.71,43.68,43.71,71265.0,43.3726,43.3924,43.3626,43.3924,71265.0
2023-08-02 15:50:00,43.7,43.72,43.7,43.71,189517.0,43.3825,43.4024,43.3825,43.3924,189517.0
2023-08-03 09:30:00,43.61,43.67,43.61,43.63,161243.0,43.2932,43.3527,43.2932,43.313,161243.0
2023-08-03 09:40:00,43.64,43.64,43.59,43.63,76900.0,43.3229,43.3229,43.2733,43.313,76900.0
2023-08-03 09:50:00,43.63,43.65,43.61,43.63,74298.0,43.313,43.3329,43.2932,43.313,74298.0
2023-08-03 10:00:00,43.63,43.67,43.63,43.65,131122.0,43.313,43.3527,43.313,43.3329,131122.0
2023-08-03 10:10:00,43.64,43.66,43.61,43.64,47367.0,43.3229,43.3428,43.2932,43.3229,47367.0
2023-08-03 10:20:00,43.64,43.64,43.61,43.62,77221.0,43.3229,43.3229,43.2932,43.3031,77221.0
2023-08-03 10:30:00,43.61,43.64,43.6,43.64,42250.0,43.2932,43.3229,43.2832,43.3229,42250.0
2023-08-03 10:40:00,43.64,43.64,43.63,43.64,38241.0,43.3229,43.3229,43.313,43.3229,38241.0
2023-08-03 10:50:00,43.64,43.64,43.62,43.64,62714.0,43.3229,43.3229,43.3031,43.3229,62714.0
2023-08-03 11:00:00,43.64,43.65,43.62,43.64,84544.0,43.3229,43.3329,43.3031,43.3229,84544.0
2023-08-03 11:10:00,43.64,43.71,43.63,43.7,134060.0,43.3229,43.3924,43.313,43.3825,134060.0
2023-08-03 11:20:00,43.7,43.7,43.67,43.67,69000.0,43.3825,43.3825,43.3527,43.3527,69000.0
2023-08-03 11:30:00,43.66,43.67,43.64,43.65,48196.0,43.3428,43.3527,43.3229,43.3329,48196.0
2023-08-03 11:40:00,43.64,43.66,43.63,43.66,73641.0,43.3229,43.3428,43.313,43.3428,73641.0
2023-08-03 11:50:00,43.66,43.67,43.63,43.64,58181.0,43.3428,43.3527,43.313,43.3229,58181.0
2023-08-03 12:00:00,43.63,43.64,43.62,43.64,45916.0,43.313,43.3229,43.3031,43.3229,45916.0
2023-08-03 12:10:00,43.64,43.66,43.63,43.66,46727.0,43.3229,43.3428,43.313,43.3428,46727.0
2023-08-03 12:20:00,43.66,43.66,43.65,43.66,22860.0,43.3428,43.3428,43.3329,43.3428,22860.0
2023-08-03 12:30:00,43.66,43.67,43.65,43.67,30040.0,43.3428,43.3527,43.3329,43.3527,30040.0
2023-08-03 12:40:00,43.66,43.71,43.66,43.71,144605.0,43.3428,43.3924,43.3428,43.3924,144605.0
2023-08-03 12:50:00,43.71,43.71,43.69,43.69,45040.0,43.3924,43.3924,43.3726,43.3726,45040.0
2023-08-03 13:00:00,43.69,43.7,43.66,43.66,71403.0,43.3726,43.3825,43.3428,43.3428,71403.0
2023-08-03 13:10:00,43.66,43.67,43.66,43.66,18610.0,43.3428,43.3527,43.3428,43.3428,18610.0
2023-08-03 13:20:00,43.66,43.67,43.65,43.65,36100.0,43.3428,43.3527,43.3329,43.3329,36100.0
2023-08-03 13:30:00,43.66,43.66,43.65,43.66,38204.0,43.3428,43.3428,43.3329,43.3428,38204.0
2023-08-03 13:40:00,43.66,43.66,43.64,43.65,43054.0,43.3428,43.3428,43.3229,43.3329,43054.0
2023-08-03 13:50:00,43.65,43.65,43.61,43.62,43116.0,43.3329,43.3329,43.2932,43.3031,43116.0
2023-08-03 14:00:00,43.62,43.64,43.61,43.63,49867.0,43.3031,43.3229,43.2932,43.313,49867.0
2023-08-03 14:10:00,43.63,43.65,43.62,43.65,44121.0,43.313,43.3329,43.3031,43.3329,44121.0
2023-08-03 14:20:00,43.65,43.67,43.64,43.65,30464.0,43.3329,43.3527,43.3229,43.3329,30464.0
2023-08-03 14:30:00,43.65,43.66,43.62,43.63,30525.0,43.3329,43.3428,43.3031,43.313,30525.0
2023-08-03 14:40:00,43.63,43.65,43.62,43.65,47925.0,43.313,43.3329,43.3031,43.3329,47925.0
2023-08-03 14:50:00,43.65,43.65,43.64,43.64,28434.0,43.3329,43.3329,43.3229,43.3229,28434.0
2023-08-03 15:00:00,43.64,43.65,43.62,43.62,40161.0,43.3229,43.3329,43.3031,43.3031,40161.0
2023-08-03 15:10:00,43.62,43.62,43.61,43.62,30878.0,43.3031,43.3031,43.2932,43.3031,30878.0
2023-08-03 15:20:00,43.62,43.63,43.61,43.63,38309.0,43.3031,43.313,43.2932,43.313,38309.0
2023-08-03 15:30:00,43.63,43.63,43.61,43.61,39611.0,43.313,43.313,43.2932,43.2932,39611.0
2023-08-03 15:40:00,43.61,43.62,43.6,43.61,42075.0,43.2932,43.3031,43.2832,43.2932,42075.0
2023-08-03 15:50:00,43.61,43.63,43.6,43.6,208437.0,43.2932,43.313,43.2832,43.2832,208437.0
2023-08-04 09:30:00,43.97,43.98,43.92,43.97,105551.0,43.6505,43.6605,43.6009,43.6505,105551.0
2023-08-04 09:40:00,43.97,44.02,43.96,44.01,60248.0,43.6505,43.7002,43.6406,43.6903,60248.0
2023-08-04 09:50:00,44.01,44.02,43.91,43.91,108098.0,43.6903,43.7002,43.591,43.591,108098.0
2023-08-04 10:00:00,43.91,43.92,43.86,43.88,56972.0,43.591,43.6009,43.5413,43.5612,56972.0
2023-08-04 10:10:00,43.88,43.96,43.87,43.96,33334.0,43.5612,43.6406,43.5513,43.6406,33334.0
2023-08-04 10:20:00,43.95,44.0,43.95,43.97,73489.0,43.6307,43.6803,43.6307,43.6505,73489.0
2023-08-04 10:30:00,43.98,44.02,43.97,44.01,56641.0,43.6605,43.7002,43.6505,43.6903,56641.0
2023-08-04 10:40:00,44.02,44.03,44.01,44.02,27292.0,43.7002,43.7101,43.6903,43.7002,27292.0
2023-08-04 10:50:00,44.02,44.04,44.01,44.02,54123.0,43.7002,43.72,43.6903,43.7002,54123.0
2023-08-04 11:00:00,44.01,44.05,44.0,44.04,51516.0,43.6903,43.73,43.6803,43.72,51516.0
2023-08-04 11:10:00,44.04,44.05,44.03,44.03,24063.0,43.72,43.73,43.7101,43.7101,24063.0
2023-08-04 11:20:00,44.04,44.07,44.03,44.06,38237.0,43.72,43.7498,43.7101,43.7399,38237.0
2023-08-04 11:30:00,44.07,44.09,44.06,44.08,75647.0,43.7498,43.7697,43.7399,43.7597,75647.0
2023-08-04 11:40:00,44.08,44.14,44.07,44.14,81759.0,43.7597,43.8193,43.7498,43.8193,81759.0
2023-08-04 11:50:00,44.13,44.14,44.11,44.13,30362.0,43.8094,43.8193,43.7895,43.8094,30362.0
2023-08-04 12:00:00,44.12,44.15,44.12,44.12,72686.0,43.7995,43.8292,43.7995,43.7995,72686.0
2023-08-04 12:10:00,44.13,44.14,44.12,44.14,43341.0,43.8094,43.8193,43.7995,43.8193,43341.0
2023-08-04 12:20:00,44.14,44.17,44.13,44.17,44818.0,43.8193,43.8491,43.8094,43.8491,44818.0
2023-08-04 12:30:00,44.17,44.17,44.15,44.17,41455.0,43.8491,43.8491,43.8292,43.8491,41455.0
2023-08-04 12:40:00,44.17,44.19,44.16,44.16,66987.0,43.8491,43.8689,43.8392,43.8392,66987.0
2023-08-04 12:50:00,44.17,44.18,44.15,44.15,49244.0,43.8491,43.859,43.8292,43.8292,49244.0
2023-08-04 13:00:00,44.16,44.16,44.14,44.15,23966.0,43.8392,43.8392,43.8193,43.8292,23966.0
2023-08-04 13:10:00,44.15,44.16,44.14,44.16,24285.0,43.8292,43.8392,43.8193,43.8392,24285.0
2023-08-04 13:20:00,44.16,44.16,44.13,44.14,29248.0,43.8392,43.8392,43.8094,43.8193,29248.0
2023-08-04 13:30:00,44.14,44.15,44.12,44.13,14388.0,43.8193,43.8292,43.7995,43.8094,14388.0
2023-08-04 13:40:00,44.12,44.15,44.12,44.15,19541.0,43.7995,43.8292,43.7995,43.8292,19541.0
2023-08-04 13:50:00,44.14,44.15,44.11,44.11,36424.0,43.8193,43.8292,43.7895,43.7895,36424.0
2023-08-04 14:00:00,44.11,44.11,44.06,44.07,87080.0,43.7895,43.7895,43.7399,43.7498,87080.0
2023-08-04 14:10:00,44.07,44.09,44.05,44.05,40785.0,43.7498,43.7697,43.73,43.73,40785.0
2023-08-04 14:20:00,44.06,44.07,44.04,44.05,42494.0,43.7399,43.7498,43.72,43.73,42494.0
2023-08-04 14:30:00,44.06,44.07,44.02,44.03,31757.0,43.7399,43.7498,43.7002,43.7101,31757.0
2023-08-04 14:40:00,44.03,44.04,44.01,44.02,41862.0,43.7101,43.72,43.6903,43.7002,41862.0
2023-08-04 14:50:00,44.02,44.06,44.01,44.02,105848.0,43.7002,43.7399,43.6903,43.7002,105848.0
2023-08-04 15:00:00,44.02,44.03,44.01,44.01,69560.0,43.7002,43.7101,43.6903,43.6903,69560.0
2023-08-04 15:10:00,44.02,44.05,44.01,44.02,72343.0,43.7002,43.73,43.6903,43.7002,72343.0
2023-08-04 15:20:00,44.02,44.03,44.0,44.01,32170.0,43.7002,43.7101,43.6803,43.6903,32170.0
2023-08-04 15:30:00,44.01,44.02,43.99,44.0,109826.0,43.6903,43.7002,43.6704,43.6803,109826.0
2023-08-04 15:40:00,44.0,44.02,43.99,44.02,70452.0,43.6803,43.7002,43.6704,43.7002,70452.0
2023-08-04 15:50:00,44.02,44.04,44.01,44.02,153187.0,43.7002,43.72,43.6903,43.7002,153187.0
2023-08-07 09:30:00,44.17,44.17,44.1,44.14,130415.0,43.8491,43.8491,43.7796,43.8193,130415.0
2023-08-07 09:40:00,44.14,44.14,44.07,44.07,40332.0,43.8193,43.8193,43.7498,43.7498,40332.0
2023-08-07 09:50:00,44.08,44.1,44.06,44.07,55427.0,43.7597,43.7796,43.7399,43.7498,55427.0
2023-08-07 10:00:00,44.07,44.12,44.05,44.11,59571.0,43.7498,43.7995,43.73,43.7895,59571.0
2023-08-07 10:10:00,44.12,44.13,44.1,44.13,38222.0,43.7995,43.8094,43.7796,43.8094,38222.0
2023-08-07 10:20:00,44.13,44.14,44.12,44.14,22988.0,43.8094,43.8193,43.7995,43.8193,22988.0
2023-08-07 10:30:00,44.14,44.14,44.1,44.12,29959.0,43.8193,43.8193,43.7796,43.7995,29959.0
2023-08-07 10:40:00,44.12,44.13,44.1,44.13,61528.0,43.7995,43.8094,43.7796,43.8094,61528.0
2023-08-07 10:50:00,44.12,44.13,44.08,44.1,25654.0,43.7995,43.8094,43.7597,43.7796,25654.0
2023-08-07 11:00:00,44.09,44.1,44.07,44.09,54166.0,43.7697,43.7796,43.7498,43.7697,54166.0
2023-08-07 11:10:00,44.09,44.11,44.08,44.08,47830.0,43.7697,43.7895,43.7597,43.7597,47830.0
2023-08-07 11:20:00,44.09,44.11,44.08,44.1,25550.0,43.7697,43.7895,43.7597,43.7796,25550.0
2023-08-07 11:30:00,44.11,44.12,44.1,44.12,29017.0,43.7895,43.7995,43.7796,43.7995,29017.0
2023-08-07 11:40:00,44.12,44.13,44.11,44.12,24351.0,43.7995,43.8094,43.7895,43.7995,24351.0
2023-08-07 11:50:00,44.11,44.13,44.11,44.12,15027.0,43.7895,43.8094,43.7895,43.7995,15027.0
2023-08-07 12:00:00,44.12,44.12,44.11,44.11,170572.0,43.7995,43.7995,43.7895,43.7895,170572.0
2023-08-07 12:10:00,44.12,44.12,44.1,44.11,14179.0,43.7995,43.7995,43.7796,43.7895,14179.0
2023-08-07 12:20:00,44.11,44.13,44.1,44.12,38019.0,43.7895,43.8094,43.7796,43.7995,38019.0
2023-08-07 12:30:00,44.13,44.13,44.1,44.11,25430.0,43.8094,43.8094,43.7796,43.7895,25430.0
2023-08-07 12:40:00,44.1,44.12,44.1,44.12,30117.0,43.7796,43.7995,43.7796,43.7995,30117.0
2023-08-07 12:50:00,44.12,44.13,44.11,44.13,8567.0,43.7995,43.8094,43.7895,43.8094,8567.0
2023-08-07 13:00:00,44.13,44.14,44.12,44.13,12682.0,43.8094,43.8193,43.7995,43.8094,12682.0
2023-08-07 13:10:00,44.12,44.13,44.11,44.13,13852.0,43.7995,43.8094,43.7895,43.8094,13852.0
2023-08-07 13:20:00,44.13,44.14,44.12,44.12,12904.0,43.8094,43.8193,43.7995,43.7995,12904.0
2023-08-07 13:30:00,44.12,44.13,44.12,44.13,24294.0,43.7995,43.8094,43.7995,43.8094,24294.0
2023-08-07 13:40:00,44.13,44.15,44.12,44.15,70095.0,43.8094,43.8292,43.7995,43.8292,70095.0
2023-08-07 13:50:00,44.15,44.16,44.14,44.16,14119.0,43.8292,43.8392,43.8193,43.8392,14119.0
2023-08-07 14:00:00,44.16,44.18,44.15,44.16,24872.0,43.8392,43.859,43.8292,43.8392,24872.0
2023-08-07 14:10:00,44.15,44.16,44.15,44.16,13637.0,43.8292,43.8392,43.8292,43.8392,13637.0
2023-08-07 14:20:00,44.16,44.16,44.14,44.14,16780.0,43.8392,43.8392,43.8193,43.8193,16780.0
2023-08-07 14:30:00,44.15,44.18,44.14,44.16,21808.0,43.8292,43.859,43.8193,43.8392,21808.0
2023-08-07 14:40:00,44.17,44.18,44.15,44.17,162088.0,43.8491,43.859,43.8292,43.8491,162088.0
2023-08-07 14:50:00,44.17,44.18,44.16,44.16,30296.0,43.8491,43.859,43.8392,43.8392,30296.0
2023-08-07 15:00:00,44.16,44.18,44.16,44.16,48103.0,43.8392,43.859,43.8392,43.8392,48103.0
2023-08-07 15:10:00,44.16,44.17,44.14,44.16,23180.0,43.8392,43.8491,43.8193,43.8392,23180.0
2023-08-07 15:20:00,44.16,44.16,44.15,44.16,12414.0,43.8392,43.8392,43.8292,43.8392,12414.0
2023-08-07 15:30:00,44.16,44.17,44.15,44.17,13174.0,43.8392,43.8491,43.8292,43.8491,13174.0
2023-08-07 15:40:00,44.17,44.18,44.16,44.17,39993.0,43.8491,43.859,43.8392,43.8491,39993.0
2023-08-07 15:50:00,44.17,44.18,44.16,44.18,79625.0,43.8491,43.859,43.8392,43.859,79625.0
2023-08-08 09:30:00,44.06,44.06,43.85,43.88,111328.0,43.7399,43.7399,43.5314,43.5612,111328.0
2023-08-08 09:40:00,43.87,43.88,43.81,43.83,43769.0,43.5513,43.5612,43.4917,43.5116,43769.0
2023-08-08 09:50:00,43.82,43.83,43.78,43.8,47818.0,43.5016,43.5116,43.4619,43.4818,47818.0
2023-08-08 10:00:00,43.8,43.83,43.78,43.82,38136.0,43.4818,43.5116,43.4619,43.5016,38136.0
2023-08-08 10:10:00,43.82,43.82,43.76,43.77,61938.0,43.5016,43.5016,43.4421,43.452,61938.0
2023-08-08 10:20:00,43.78,43.8,43.76,43.8,38028.0,43.4619,43.4818,43.4421,43.4818,38028.0
2023-08-08 10:30:00,43.8,43.8,43.77,43.78,41498.0,43.4818,43.4818,43.452,43.4619,41498.0
2023-08-08 10:40:00,43.78,43.81,43.78,43.81,26695.0,43.4619,43.4917,43.4619,43.4917,26695.0
2023-08-08 10:50:00,43.8,43.8,43.77,43.78,77241.0,43.4818,43.4818,43.452,43.4619,77241.0
2023-08-08 11:00:00,43.78,43.79,43.76,43.79,87818.0,43.4619,43.4718,43.4421,43.4718,87818.0
2023-08-08 11:10:00,43.79,43.85,43.79,43.85,33003.0,43.4718,43.5314,43.4718,43.5314,33003.0
2023-08-08 11:20:00,43.85,43.86,43.82,43.83,17538.0,43.5314,43.5413,43.5016,43.5116,17538.0
2023-08-08 11:30:00,43.83,43.84,43.82,43.84,24947.0,43.5116,43.5215,43.5016,43.5215,24947.0
2023-08-08 11:40:00,43.83,43.84,43.81,43.82,21192.0,43.5116,43.5215,43.4917,43.5016,21192.0
2023-08-08 11:50:00,43.82,43.83,43.81,43.81,15419.0,43.5016,43.5116,43.4917,43.4917,15419.0
2023-08-08 12:00:00,43.81,43.84,43.81,43.84,66209.0,43.4917,43.5215,43.4917,43.5215,66209.0
2023-08-08 12:10:00,43.84,43.86,43.83,43.86,21191.0,43.5215,43.5413,43.5116,43.5413,21191.0
2023-08-08 12:20:00,43.86,43.86,43.83,43.83,8378.0,43.5413,43.5413,43.5116,43.5116,8378.0
2023-08-08 12:30:00,43.83,43.85,43.83,43.84,44735.0,43.5116,43.5314,43.5116,43.5215,44735.0
2023-08-08 12:40:00,43.85,43.85,43.83,43.83,13688.0,43.5314,43.5314,43.5116,43.5116,13688.0
2023-08-08 12:50:00,43.83,43.84,43.82,43.83,11629.0,43.5116,43.5215,43.5016,43.5116,11629.0
2023-08-08 13:00:00,43.84,43.87,43.83,43.86,23043.0,43.5215,43.5513,43.5116,43.5413,23043.0
2023-08-08 13:10:00,43.86,43.88,43.85,43.87,9148.0,43.5413,43.5612,43.5314,43.5513,9148.0
2023-08-08 13:20:00,43.88,43.88,43.86,43.86,58088.0,43.5612,43.5612,43.5413,43.5413,58088.0
2023-08-08 13:30:00,43.87,43.88,43.86,43.88,22151.0,43.5513,43.5612,43.5413,43.5612,22151.0
2023-08-08 13:40:00,43.88,43.9,43.88,43.88,12029.0,43.5612,43.5811,43.5612,43.5612,12029.0
2023-08-08 13:50:00,43.89,43.89,43.87,43.87,18221.0,43.5711,43.5711,43.5513,43.5513,18221.0
2023-08-08 14:00:00,43.87,43.88,43.86,43.87,24611.0,43.5513,43.5612,43.5413,43.5513,24611.0
2023-08-08 14:10:00,43.88,43.9,43.87,43.9,22941.0,43.5612,43.5811,43.5513,43.5811,22941.0
2023-08-08 14:20:00,43.9,43.9,43.88,43.9,18627.0,43.5811,43.5811,43.5612,43.5811,18627.0
2023-08-08 14:30:00,43.9,43.9,43.88,43.9,19841.0,43.5811,43.5811,43.5612,43.5811,19841.0
2023-08-08 14:40:00,43.89,43.9,43.88,43.88,14300.0,43.5711,43.5811,43.5612,43.5612,14300.0
2023-08-08 14:50:00,43.89,43.93,43.88,43.92,31107.0,43.5711,43.6108,43.5612,43.6009,31107.0
2023-08-08 15:00:00,43.91,43.93,43.91,43.91,13393.0,43.591,43.6108,43.591,43.591,13393.0
2023-08-08 15:10:00,43.91,43.92,43.9,43.91,28931.0,43.591,43.6009,43.5811,43.591,28931.0
2023-08-08 15:20:00,43.91,43.95,43.91,43.95,44016.0,43.591,43.6307,43.591,43.6307,44016.0
2023-08-08 15:30:00,43.95,43.95,43.93,43.95,73537.0,43.6307,43.6307,43.6108,43.6307,73537.0
2023-08-08 15:40:00,43.95,43.97,43.94,43.96,49921.0,43.6307,43.6505,43.6208,43.6406,49921.0
2023-08-08 15:50:00,43.96,43.97,43.93,43.94,127187.0,43.6406,43.6505,43.6108,43.6208,127187.0
2023-08-09 09:30:00,44.11,44.11,44.01,44.04,95674.0,43.7895,43.7895,43.6903,43.72,95674.0
2023-08-09 09:40:00,44.03,44.07,44.03,44.04,22546.0,43.7101,43.7498,43.7101,43.72,22546.0
2023-08-09 09:50:00,44.04,44.04,44.0,44.04,54153.0,43.72,43.72,43.6803,43.72,54153.0
2023-08-09 10:00:00,44.03,44.06,44.01,44.02,44617.0,43.7101,43.7399,43.6903,43.7002,44617.0
2023-08-09 10:10:00,44.01,44.04,44.01,44.03,16516.0,43.6903,43.72,43.6903,43.7101,16516.0
2023-08-09 10:20:00,44.02,44.02,43.99,44.0,57536.0,43.7002,43.7002,43.6704,43.6803,57536.0
2023-08-09 10:30:00,44.0,44.01,43.98,44.0,18123.0,43.6803,43.6903,43.6605,43.6803,18123.0
2023-08-09 10:40:00,44.0,44.0,43.98,43.98,27074.0,43.6803,43.6803,43.6605,43.6605,27074.0
2023-08-09 10:50:00,43.99,43.99,43.94,43.95,42892.0,43.6704,43.6704,43.6208,43.6307,42892.0
2023-08-09 11:00:00,43.95,43.97,43.94,43.96,45250.0,43.6307,43.6505,43.6208,43.6406,45250.0
2023-08-09 11:10:00,43.97,43.97,43.92,43.92,74854.0,43.6505,43.6505,43.6009,43.6009,74854.0
2023-08-09 11:20:00,43.92,43.93,43.91,43.91,33125.0,43.6009,43.6108,43.591,43.591,33125.0
2023-08-09 11:30:00,43.92,43.95,43.91,43.95,27419.0,43.6009,43.6307,43.591,43.6307,27419.0
2023-08-09 11:40:00,43.94,43.95,43.91,43.91,29113.0,43.6208,43.6307,43.591,43.591,29113.0
2023-08-09 11:50:00,43.91,43.91,43.88,43.91,29364.0,43.591,43.591,43.5612,43.591,29364.0
2023-08-09 12:00:00,43.91,43.96,43.91,43.95,21428.0,43.591,43.6406,43.591,43.6307,21428.0
2023-08-09 12:10:00,43.95,43.98,43.93,43.98,220089.0,43.6307,43.6605,43.6108,43.6605,220089.0
2023-08-09 12:20:00,43.97,43.98,43.95,43.96,163765.0,43.6505,43.6605,43.6307,43.6406,163765.0
2023-08-09 12:30:00,43.96,43.98,43.96,43.96,15043.0,43.6406,43.6605,43.6406,43.6406,15043.0
2023-08-09 12:40:00,43.97,43.97,43.95,43.96,26695.0,43.6505,43.6505,43.6307,43.6406,26695.0
2023-08-09 12:50:00,43.97,43.97,43.95,43.95,6337.0,43.6505,43.6505,43.6307,43.6307,6337.0
2023-08-09 13:00:00,43.96,43.99,43.94,43.99,19658.0,43.6406,43.6704,43.6208,43.6704,19658.0
2023-08-09 13:10:00,43.99,44.01,43.99,44.0,16603.0,43.6704,43.6903,43.6704,43.6803,16603.0
2023-08-09 13:20:00,44.0,44.0,43.99,43.99,6056.0,43.6803,43.6803,43.6704,43.6704,6056.0
2023-08-09 13:30:00,44.0,44.0,43.99,43.99,2805.0,43.6803,43.6803,43.6704,43.6704,2805.0
2023-08-09 13:40:00,43.99,44.0,43.99,44.0,24922.0,43.6704,43.6803,43.6704,43.6803,24922.0
2023-08-09 13:50:00,44.0,44.0,43.99,44.0,7956.0,43.6803,43.6803,43.6704,43.6803,7956.0
2023-08-09 14:00:00,44.0,44.0,43.99,44.0,6088.0,43.6803,43.6803,43.6704,43.6803,6088.0
2023-08-09 14:10:00,44.0,44.01,44.0,44.0,22878.0,43.6803,43.6903,43.6803,43.6803,22878.0
2023-08-09 14:20:00,44.0,44.01,43.99,44.01,48307.0,43.6803,43.6903,43.6704,43.6903,48307.0
2023-08-09 14:30:00,44.01,44.01,44.0,44.01,5345.0,43.6903,43.6903,43.6803,43.6903,5345.0
2023-08-09 14:40:00,44.0,44.02,43.99,44.02,33637.0,43.6803,43.7002,43.6704,43.7002,33637.0
2023-08-09 14:50:00,44.01,44.01,44.0,44.01,39264.0,43.6903,43.6903,43.6803,43.6903,39264.0
2023-08-09 15:00:00,44.01,44.01,43.99,43.99,33903.0,43.6903,43.6903,43.6704,43.6704,33903.0
2023-08-09 15:10:00,43.99,44.0,43.99,44.0,17624.0,43.6704,43.6803,43.6704,43.6803,17624.0
2023-08-09 15:20:00,44.0,44.02,43.99,44.01,32179.0,43.6803,43.7002,43.6704,43.6903,32179.0
2023-08-09 15:30:00,44.01,44.01,43.99,44.0,45248.0,43.6903,43.6903,43.6704,43.6803,45248.0
2023-08-09 15:40:00,44.0,44.0,43.94,43.95,138948.0,43.6803,43.6803,43.6208,43.6307,138948.0
2023-08-09 15:50:00,43.94,43.96,43.93,43.95,230124.0,43.6208,43.6406,43.6108,43.6307,230124.0
2023-08-10 09:30:00,44.07,44.09,44.01,44.07,99133.0,43.7498,43.7697,43.6903,43.7498,99133.0
2023-08-10 09:40:00,44.08,44.11,44.05,44.09,90343.0,43.7597,43.7895,43.73,43.7697,90343.0
2023-08-10 09:50:00,44.09,44.15,44.07,44.15,45850.0,43.7697,43.8292,43.7498,43.8292,45850.0
2023-08-10 10:00:00,44.15,44.17,44.14,44.15,56864.0,43.8292,43.8491,43.8193,43.8292,56864.0
2023-08-10 10:10:00,44.14,44.15,44.13,44.14,35618.0,43.8193,43.8292,43.8094,43.8193,35618.0
2023-08-10 10:20:00,44.14,44.14,44.1,44.11,57540.0,43.8193,43.8193,43.7796,43.7895,57540.0
2023-08-10 10:30:00,44.12,44.12,44.07,44.07,79174.0,43.7995,43.7995,43.7498,43.7498,79174.0
2023-08-10 10:40:00,44.07,44.08,44.02,44.03,44101.0,43.7498,43.7597,43.7002,43.7101,44101.0
2023-08-10 10:50:00,44.02,44.04,44.01,44.02,37710.0,43.7002,43.72,43.6903,43.7002,37710.0
2023-08-10 11:00:00,44.02,44.02,43.98,44.01,78018.0,43.7002,43.7002,43.6605,43.6903,78018.0
2023-08-10 11:10:00,44.01,44.03,44.0,44.01,53885.0,43.6903,43.7101,43.6803,43.6903,53885.0
2023-08-10 11:20:00,44.01,44.03,43.98,44.02,55177.0,43.6903,43.7101,43.6605,43.7002,55177.0
2023-08-10 11:30:00,44.02,44.04,44.01,44.03,35415.0,43.7002,43.72,43.6903,43.7101,35415.0
2023-08-10 11:40:00,44.03,44.03,43.97,43.99,86615.0,43.7101,43.7101,43.6505,43.6704,86615.0
2023-08-10 11:50:00,43.98,43.98,43.96,43.98,39580.0,43.6605,43.6605,43.6406,43.6605,39580.0
2023-08-10 12:00:00,43.98,43.99,43.96,43.97,36920.0,43.6605,43.6704,43.6406,43.6505,36920.0
2023-08-10 12:10:00,43.97,43.97,43.94,43.95,52683.0,43.6505,43.6505,43.6208,43.6307,52683.0
2023-08-10 12:20:00,43.94,43.95,43.91,43.92,46513.0,43.6208,43.6307,43.591,43.6009,46513.0
2023-08-10 12:30:00,43.92,43.94,43.9,43.94,16228.0,43.6009,43.6208,43.5811,43.6208,16228.0
2023-08-10 12:40:00,43.94,43.94,43.92,43.93,37775.0,43.6208,43.6208,43.6009,43.6108,37775.0
2023-08-10 12:50:00,43.93,43.94,43.88,43.89,54658.0,43.6108,43.6208,43.5612,43.5711,54658.0
2023-08-10 13:00:00,43.9,43.91,43.88,43.91,14139.0,43.5811,43.591,43.5612,43.591,14139.0
2023-08-10 13:10:00,43.9,43.91,43.89,43.9,28194.0,43.5811,43.591,43.5711,43.5811,28194.0
2023-08-10 13:20:00,43.9,43.9,43.86,43.86,51464.0,43.5811,43.5811,43.5413,43.5413,51464.0
2023-08-10 13:30:00,43.86,43.86,43.82,43.83,18584.0,43.5413,43.5413,43.5016,43.5116,18584.0
2023-08-10 13:40:00,43.83,43.88,43.81,43.87,81818.0,43.5116,43.5612,43.4917,43.5513,81818.0
2023-08-10 13:50:00,43.87,43.89,43.81,43.82,41631.0,43.5513,43.5711,43.4917,43.5016,41631.0
2023-08-10 14:00:00,43.82,43.88,43.81,43.86,57823.0,43.5016,43.5612,43.4917,43.5413,57823.0
2023-08-10 14:10:00,43.86,43.88,43.85,43.87,40903.0,43.5413,43.5612,43.5314,43.5513,40903.0
2023-08-10 14:20:00,43.87,43.88,43.86,43.87,15506.0,43.5513,43.5612,43.5413,43.5513,15506.0
2023-08-10 14:30:00,43.87,43.87,43.85,43.86,32963.0,43.5513,43.5513,43.5314,43.5413,32963.0
2023-08-10 14:40:00,43.86,43.88,43.85,43.88,26907.0,43.5413,43.5612,43.5314,43.5612,26907.0
2023-08-10 14:50:00,43.87,43.9,43.87,43.9,22759.0,43.5513,43.5811,43.5513,43.5811,22759.0
2023-08-10 15:00:00,43.9,43.9,43.88,43.89,18746.0,43.5811,43.5811,43.5612,43.5711,18746.0
2023-08-10 15:10:00,43.89,43.89,43.88,43.89,7405.0,43.5711,43.5711,43.5612,43.5711,7405.0
2023-08-10 15:20:00,43.88,43.89,43.85,43.86,28472.0,43.5612,43.5711,43.5314,43.5413,28472.0
2023-08-10 15:30:00,43.85,43.85,43.83,43.84,33061.0,43.5314,43.5314,43.5116,43.5215,33061.0
2023-08-10 15:40:00,43.84,43.86,43.83,43.85,88730.0,43.5215,43.5413,43.5116,43.5314,88730.0
2023-08-10 15:50:00,43.86,43.88,43.85,43.88,118093.0,43.5413,43.5612,43.5314,43.5612,118093.0
2023-08-11 09:30:00,43.84,43.84,43.72,43.79,486112.0,43.5215,43.5215,43.4024,43.4718,486112.0
2023-08-11 09:40:00,43.79,43.79,43.72,43.73,70446.0,43.4718,43.4718,43.4024,43.4123,70446.0
2023-08-11 09:50:00,43.73,43.74,43.71,43.71,60589.0,43.4123,43.4222,43.3924,43.3924,60589.0
2023-08-11 10:00:00,43.72,43.76,43.71,43.73,109926.0,43.4024,43.4421,43.3924,43.4123,109926.0
2023-08-11 10:10:00,43.72,43.74,43.69,43.72,87119.0,43.4024,43.4222,43.3726,43.4024,87119.0
2023-08-11 10:20:00,43.73,43.75,43.71,43.71,107168.0,43.4123,43.4321,43.3924,43.3924,107168.0
2023-08-11 10:30:00,43.71,43.72,43.66,43.7,169883.0,43.3924,43.4024,43.3428,43.3825,169883.0
2023-08-11 10:40:00,43.7,43.71,43.62,43.68,822163.0,43.3825,43.3924,43.3031,43.3626,822163.0
2023-08-11 10:50:00,43.67,43.67,43.6,43.61,62582.0,43.3527,43.3527,43.2832,43.2932,62582.0
2023-08-11 11:00:00,43.61,43.63,43.6,43.6,45220.0,43.2932,43.313,43.2832,43.2832,45220.0
2023-08-11 11:10:00,43.61,43.61,43.56,43.57,109268.0,43.2932,43.2932,43.2435,43.2534,109268.0
2023-08-11 11:20:00,43.58,43.6,43.57,43.58,38903.0,43.2634,43.2832,43.2534,43.2634,38903.0
2023-08-11 11:30:00,43.58,43.58,43.55,43.57,92415.0,43.2634,43.2634,43.2336,43.2534,92415.0
2023-08-11 11:40:00,43.57,43.57,43.54,43.55,41463.0,43.2534,43.2534,43.2237,43.2336,41463.0
2023-08-11 11:50:00,43.54,43.57,43.54,43.57,62202.0,43.2237,43.2534,43.2237,43.2534,62202.0
2023-08-11 12:00:00,43.57,43.6,43.57,43.59,48092.0,43.2534,43.2832,43.2534,43.2733,48092.0
2023-08-11 12:10:00,43.59,43.64,43.58,43.63,231663.0,43.2733,43.3229,43.2634,43.313,231663.0
2023-08-11 12:20:00,43.63,43.64,43.59,43.61,26985.0,43.313,43.3229,43.2733,43.2932,26985.0
2023-08-11 12:30:00,43.61,43.62,43.6,43.61,38456.0,43.2932,43.3031,43.2832,43.2932,38456.0
2023-08-11 12:40:00,43.6,43.61,43.59,43.6,19768.0,43.2832,43.2932,43.2733,43.2832,19768.0
2023-08-11 12:50:00,43.6,43.6,43.58,43.59,15802.0,43.2832,43.2832,43.2634,43.2733,15802.0
2023-08-11 13:00:00,43.59,43.6,43.58,43.59,23416.0,43.2733,43.2832,43.2634,43.2733,23416.0
2023-08-11 13:10:00,43.59,43.6,43.58,43.59,10021.0,43.2733,43.2832,43.2634,43.2733,10021.0
2023-08-11 13:20:00,43.59,43.62,43.59,43.61,21767.0,43.2733,43.3031,43.2733,43.2932,21767.0
2023-08-11 13:30:00,43.62,43.62,43.59,43.59,42644.0,43.3031,43.3031,43.2733,43.2733,42644.0
2023-08-11 13:40:00,43.6,43.61,43.58,43.59,15885.0,43.2832,43.2932,43.2634,43.2733,15885.0
2023-08-11 13:50:00,43.59,43.59,43.57,43.58,19700.0,43.2733,43.2733,43.2534,43.2634,19700.0
2023-08-11 14:00:00,43.59,43.61,43.58,43.61,37087.0,43.2733,43.2932,43.2634,43.2932,37087.0
2023-08-11 14:10:00,43.61,43.61,43.59,43.61,32767.0,43.2932,43.2932,43.2733,43.2932,32767.0
2023-08-11 14:20:00,43.61,43.62,43.6,43.62,66892.0,43.2932,43.3031,43.2832,43.3031,66892.0
2023-08-11 14:30:00,43.62,43.63,43.6,43.63,61812.0,43.3031,43.313,43.2832,43.313,61812.0
2023-08-11 14:40:00,43.63,43.63,43.61,43.63,24859.0,43.313,43.313,43.2932,43.313,24859.0
2023-08-11 14:50:00,43.63,43.64,43.62,43.64,34496.0,43.313,43.3229,43.3031,43.3229,34496.0
2023-08-11 15:00:00,43.64,43.64,43.62,43.63,68242.0,43.3229,43.3229,43.3031,43.313,68242.0
2023-08-11 15:10:00,43.63,43.64,43.62,43.64,20701.0,43.313,43.3229,43.3031,43.3229,20701.0
2023-08-11 15:20:00,43.64,43.65,43.63,43.63,24032.0,43.3229,43.3329,43.313,43.313,24032.0
2023-08-11 15:30:00,43.64,43.65,43.63,43.64,44875.0,43.3229,43.3329,43.313,43.3229,44875.0
2023-08-11 15:40:00,43.63,43.65,43.63,43.65,43539.0,43.313,43.3329,43.313,43.3329,43539.0
2023-08-11 15:50:00,43.64,43.67,43.63,43.66,158796.0,43.3229,43.3527,43.313,43.3428,158796.0
2023-08-14 09:30:00,43.34,43.42,43.3,43.37,606547.0,43.0251,43.1045,42.9854,43.0549,606547.0
2023-08-14 09:40:00,43.37,43.38,43.32,43.34,115234.0,43.0549,43.0648,43.0053,43.0251,115234.0
2023-08-14 09:50:00,43.34,43.37,43.32,43.35,70551.0,43.0251,43.0549,43.0053,43.035,70551.0
2023-08-14 10:00:00,43.35,43.42,43.34,43.42,111714.0,43.035,43.1045,43.0251,43.1045,111714.0
2023-08-14 10:10:00,43.42,43.44,43.41,43.43,52103.0,43.1045,43.1244,43.0946,43.1145,52103.0
2023-08-14 10:20:00,43.43,43.44,43.42,43.43,234969.0,43.1145,43.1244,43.1045,43.1145,234969.0
2023-08-14 10:30:00,43.43,43.46,43.42,43.46,135543.0,43.1145,43.1442,43.1045,43.1442,135543.0
2023-08-14 10:40:00,43.46,43.46,43.43,43.44,362900.0,43.1442,43.1442,43.1145,43.1244,362900.0
2023-08-14 10:50:00,43.44,43.46,43.41,43.43,420314.0,43.1244,43.1442,43.0946,43.1145,420314.0
2023-08-14 11:00:00,43.43,43.43,43.4,43.41,226598.0,43.1145,43.1145,43.0847,43.0946,226598.0
2023-08-14 11:10:00,43.41,43.44,43.4,43.44,119473.0,43.0946,43.1244,43.0847,43.1244,119473.0
2023-08-14 11:20:00,43.43,43.44,43.43,43.44,76050.0,43.1145,43.1244,43.1145,43.1244,76050.0
2023-08-14 11:30:00,43.44,43.45,43.44,43.45,38193.0,43.1244,43.1343,43.1244,43.1343,38193.0
2023-08-14 11:40:00,43.45,43.47,43.44,43.46,60284.0,43.1343,43.1542,43.1244,43.1442,60284.0
2023-08-14 11:50:00,43.46,43.47,43.45,43.45,58743.0,43.1442,43.1542,43.1343,43.1343,58743.0
2023-08-14 12:00:00,43.45,43.49,43.45,43.48,44269.0,43.1343,43.174,43.1343,43.1641,44269.0
2023-08-14 12:10:00,43.48,43.49,43.45,43.47,57086.0,43.1641,43.174,43.1343,43.1542,57086.0
2023-08-14 12:20:00,43.47,43.47,43.44,43.45,32873.0,43.1542,43.1542,43.1244,43.1343,32873.0
2023-08-14 12:30:00,43.44,43.45,43.44,43.44,15824.0,43.1244,43.1343,43.1244,43.1244,15824.0
2023-08-14 12:40:00,43.44,43.46,43.44,43.46,62411.0,43.1244,43.1442,43.1244,43.1442,62411.0
2023-08-14 12:50:00,43.46,43.47,43.44,43.46,30502.0,43.1442,43.1542,43.1244,43.1442,30502.0
2023-08-14 13:00:00,43.46,43.48,43.45,43.48,26566.0,43.1442,43.1641,43.1343,43.1641,26566.0
2023-08-14 13:10:00,43.48,43.48,43.47,43.48,6476.0,43.1641,43.1641,43.1542,43.1641,6476.0
2023-08-14 13:20:00,43.48,43.49,43.46,43.48,100919.0,43.1641,43.174,43.1442,43.1641,100919.0
2023-08-14 13:30:00,43.48,43.48,43.44,43.46,34599.0,43.1641,43.1641,43.1244,43.1442,34599.0
2023-08-14 13:40:00,43.46,43.47,43.44,43.45,20866.0,43.1442,43.1542,43.1244,43.1343,20866.0
2023-08-14 13:50:00,43.45,43.45,43.43,43.45,20916.0,43.1343,43.1343,43.1145,43.1343,20916.0
2023-08-14 14:00:00,43.45,43.47,43.44,43.45,37715.0,43.1343,43.1542,43.1244,43.1343,37715.0
2023-08-14 14:10:00,43.45,43.46,43.43,43.45,18470.0,43.1343,43.1442,43.1145,43.1343,18470.0
2023-08-14 14:20:00,43.46,43.46,43.45,43.46,11728.0,43.1442,43.1442,43.1343,43.1442,11728.0
2023-08-14 14:30:00,43.46,43.47,43.45,43.45,32082.0,43.1442,43.1542,43.1343,43.1343,32082.0
2023-08-14 14:40:00,43.45,43.46,43.45,43.45,24326.0,43.1343,43.1442,43.1343,43.1343,24326.0
2023-08-14 14:50:00,43.46,43.48,43.45,43.47,81400.0,43.1442,43.1641,43.1343,43.1542,81400.0
2023-08-14 15:00:00,43.47,43.48,43.46,43.47,43524.0,43.1542,43.1641,43.1442,43.1542,43524.0
2023-08-14 15:10:00,43.48,43.48,43.47,43.48,51048.0,43.1641,43.1641,43.1542,43.1641,51048.0
2023-08-14 15:20:00,43.48,43.49,43.47,43.49,62947.0,43.1641,43.174,43.1542,43.174,62947.0
2023-08-14 15:30:00,43.48,43.5,43.48,43.48,39303.0,43.1641,43.184,43.1641,43.1641,39303.0
2023-08-14 15:40:00,43.48,43.5,43.48,43.48,52805.0,43.1641,43.184,43.1641,43.1641,52805.0
2023-08-14 15:50:00,43.48,43.49,43.47,43.48,220028.0,43.1641,43.174,43.1542,43.1641,220028.0
2023-08-15 09:30:00,43.41,43.41,43.29,43.32,77057.0,43.0946,43.0946,42.9755,43.0053,77057.0
2023-08-15 09:40:00,43.32,43.34,43.31,43.31,56838.0,43.0053,43.0251,42.9953,42.9953,56838.0
2023-08-15 09:50:00,43.32,43.35,43.31,43.32,35828.0,43.0053,43.035,42.9953,43.0053,35828.0
2023-08-15 10:00:00,43.32,43.32,43.25,43.26,105784.0,43.0053,43.0053,42.9358,42.9457,105784.0
2023-08-15 10:10:00,43.27,43.29,43.26,43.26,116240.0,42.9556,42.9755,42.9457,42.9457,116240.0
2023-08-15 10:20:00,43.26,43.27,43.24,43.26,24757.0,42.9457,42.9556,42.9258,42.9457,24757.0
2023-08-15 10:30:00,43.26,43.27,43.24,43.27,61861.0,42.9457,42.9556,42.9258,42.9556,61861.0
2023-08-15 10:40:00,43.27,43.3,43.25,43.29,44527.0,42.9556,42.9854,42.9358,42.9755,44527.0
2023-08-15 10:50:00,43.3,43.31,43.28,43.29,76678.0,42.9854,42.9953,42.9656,42.9755,76678.0
2023-08-15 11:00:00,43.29,43.29,43.28,43.29,71855.0,42.9755,42.9755,42.9656,42.9755,71855.0
2023-08-15 11:10:00,43.29,43.29,43.24,43.25,61848.0,42.9755,42.9755,42.9258,42.9358,61848.0
2023-08-15 11:20:00,43.25,43.25,43.22,43.23,65624.0,42.9358,42.9358,42.906,42.9159,65624.0
2023-08-15 11:30:00,43.23,43.24,43.23,43.24,37039.0,42.9159,42.9258,42.9159,42.9258,37039.0
2023-08-15 11:40:00,43.23,43.24,43.2,43.21,95647.0,42.9159,42.9258,42.8861,42.8961,95647.0
2023-08-15 11:50:00,43.21,43.23,43.2,43.22,146344.0,42.8961,42.9159,42.8861,42.906,146344.0
2023-08-15 12:00:00,43.22,43.24,43.22,43.23,98139.0,42.906,42.9258,42.906,42.9159,98139.0
2023-08-15 12:10:00,43.23,43.24,43.23,43.24,83471.0,42.9159,42.9258,42.9159,42.9258,83471.0
2023-08-15 12:20:00,43.23,43.24,43.23,43.23,59603.0,42.9159,42.9258,42.9159,42.9159,59603.0
2023-08-15 12:30:00,43.23,43.24,43.23,43.23,41062.0,42.9159,42.9258,42.9159,42.9159,41062.0
2023-08-15 12:40:00,43.23,43.24,43.23,43.23,51018.0,42.9159,42.9258,42.9159,42.9159,51018.0
2023-08-15 12:50:00,43.23,43.24,43.23,43.23,26751.0,42.9159,42.9258,42.9159,42.9159,26751.0
2023-08-15 13:00:00,43.23,43.24,43.23,43.23,49289.0,42.9159,42.9258,42.9159,42.9159,49289.0
2023-08-15 13:10:00,43.23,43.26,43.23,43.26,74440.0,42.9159,42.9457,42.9159,42.9457,74440.0
2023-08-15 13:20:00,43.26,43.26,43.24,43.24,42511.0,42.9457,42.9457,42.9258,42.9258,42511.0
2023-08-15 13:30:00,43.24,43.24,43.22,43.22,28259.0,42.9258,42.9258,42.906,42.906,28259.0
2023-08-15 13:40:00,43.22,43.23,43.21,43.22,37180.0,42.906,42.9159,42.8961,42.906,37180.0
2023-08-15 13:50:00,43.22,43.22,43.21,43.22,61386.0,42.906,42.906,42.8961,42.906,61386.0
2023-08-15 14:00:00,43.22,43.22,43.21,43.21,31206.0,42.906,42.906,42.8961,42.8961,31206.0
2023-08-15 14:10:00,43.21,43.22,43.21,43.22,45159.0,42.8961,42.906,42.8961,42.906,45159.0
2023-08-15 14:20:00,43.22,43.22,43.2,43.21,56469.0,42.906,42.906,42.8861,42.8961,56469.0
2023-08-15 14:30:00,43.21,43.26,43.2,43.25,156188.0,42.8961,42.9457,42.8861,42.9358,156188.0
2023-08-15 14:40:00,43.25,43.25,43.24,43.25,57212.0,42.9358,42.9358,42.9258,42.9358,57212.0
2023-08-15 14:50:00,43.25,43.25,43.24,43.25,52430.0,42.9358,42.9358,42.9258,42.9358,52430.0
2023-08-15 15:00:00,43.25,43.25,43.24,43.25,45418.0,42.9358,42.9358,42.9258,42.9358,45418.0
2023-08-15 15:10:00,43.25,43.25,43.22,43.23,89024.0,42.9358,42.9358,42.906,42.9159,89024.0
2023-08-15 15:20:00,43.23,43.24,43.2,43.21,64969.0,42.9159,42.9258,42.8861,42.8961,64969.0
2023-08-15 15:30:00,43.2,43.2,43.18,43.19,116613.0,42.8861,42.8861,42.8663,42.8762,116613.0
2023-08-15 15:40:00,43.19,43.21,43.18,43.21,173793.0,42.8762,42.8961,42.8663,42.8961,173793.0
2023-08-15 15:50:00,43.21,43.22,43.18,43.21,259846.0,42.8961,42.906,42.8663,42.8961,259846.0
2023-08-16 09:30:00,43.4,43.56,43.4,43.55,189507.0,43.0847,43.2435,43.0847,43.2336,189507.0
2023-08-16 09:40:00,43.54,43.57,43.51,43.56,170608.0,43.2237,43.2534,43.1939,43.2435,170608.0
2023-08-16 09:50:00,43.56,43.57,43.52,43.54,82110.0,43.2435,43.2534,43.2038,43.2237,82110.0
2023-08-16 10:00:00,43.54,43.56,43.51,43.54,22278.0,43.2237,43.2435,43.1939,43.2237,22278.0
2023-08-16 10:10:00,43.54,43.58,43.53,43.57,232874.0,43.2237,43.2634,43.2137,43.2534,232874.0
2023-08-16 10:20:00,43.58,43.59,43.54,43.55,42485.0,43.2634,43.2733,43.2237,43.2336,42485.0
2023-08-16 10:30:00,43.56,43.56,43.53,43.55,22588.0,43.2435,43.2435,43.2137,43.2336,22588.0
2023-08-16 10:40:00,43.55,43.57,43.54,43.55,63432.0,43.2336,43.2534,43.2237,43.2336,63432.0
2023-08-16 10:50:00,43.55,43.58,43.55,43.57,34358.0,43.2336,43.2634,43.2336,43.2534,34358.0
2023-08-16 11:00:00,43.57,43.57,43.53,43.54,45870.0,43.2534,43.2534,43.2137,43.2237,45870.0
2023-08-16 11:10:00,43.54,43.54,43.52,43.53,40662.0,43.2237,43.2237,43.2038,43.2137,40662.0
2023-08-16 11:20:00,43.53,43.54,43.51,43.52,34084.0,43.2137,43.2237,43.1939,43.2038,34084.0
2023-08-16 11:30:00,43.52,43.53,43.51,43.51,50416.0,43.2038,43.2137,43.1939,43.1939,50416.0
2023-08-16 11:40:00,43.51,43.52,43.47,43.48,53315.0,43.1939,43.2038,43.1542,43.1641,53315.0
2023-08-16 11:50:00,43.47,43.5,43.46,43.47,67386.0,43.1542,43.184,43.1442,43.1542,67386.0
2023-08-16 12:00:00,43.48,43.49,43.45,43.46,34421.0,43.1641,43.174,43.1343,43.1442,34421.0
2023-08-16 12:10:00,43.46,43.46,43.43,43.44,71268.0,43.1442,43.1442,43.1145,43.1244,71268.0
2023-08-16 12:20:00,43.44,43.44,43.41,43.41,47962.0,43.1244,43.1244,43.0946,43.0946,47962.0
2023-08-16 12:30:00,43.42,43.44,43.41,43.44,21631.0,43.1045,43.1244,43.0946,43.1244,21631.0
2023-08-16 12:40:00,43.44,43.44,43.42,43.43,28847.0,43.1244,43.1244,43.1045,43.1145,28847.0
2023-08-16 12:50:00,43.42,43.43,43.4,43.41,44277.0,43.1045,43.1145,43.0847,43.0946,44277.0
2023-08-16 13:00:00,43.41,43.42,43.36,43.37,60266.0,43.0946,43.1045,43.045,43.0549,60266.0
2023-08-16 13:10:00,43.37,43.38,43.36,43.38,36576.0,43.0549,43.0648,43.045,43.0648,36576.0
2023-08-16 13:20:00,43.38,43.39,43.37,43.39,19164.0,43.0648,43.0748,43.0549,43.0748,19164.0
2023-08-16 13:30:00,43.38,43.39,43.37,43.39,50034.0,43.0648,43.0748,43.0549,43.0748,50034.0
2023-08-16 13:40:00,43.39,43.43,43.39,43.42,26026.0,43.0748,43.1145,43.0748,43.1045,26026.0
2023-08-16 13:50:00,43.42,43.42,43.4,43.41,14301.0,43.1045,43.1045,43.0847,43.0946,14301.0
2023-08-16 14:00:00,43.41,43.42,43.38,43.4,83457.0,43.0946,43.1045,43.0648,43.0847,83457.0
2023-08-16 14:10:00,43.39,43.44,43.37,43.43,57065.0,43.0748,43.1244,43.0549,43.1145,57065.0
2023-08-16 14:20:00,43.43,43.46,43.41,43.44,113457.0,43.1145,43.1442,43.0946,43.1244,113457.0
2023-08-16 14:30:00,43.44,43.46,43.43,43.44,47428.0,43.1244,43.1442,43.1145,43.1244,47428.0
2023-08-16 14:40:00,43.45,43.45,43.42,43.43,45891.0,43.1343,43.1343,43.1045,43.1145,45891.0
2023-08-16 14:50:00,43.43,43.43,43.4,43.41,74070.0,43.1145,43.1145,43.0847,43.0946,74070.0
2023-08-16 15:00:00,43.41,43.42,43.39,43.39,48016.0,43.0946,43.1045,43.0748,43.0748,48016.0
2023-08-16 15:10:00,43.4,43.4,43.35,43.36,23213.0,43.0847,43.0847,43.035,43.045,23213.0
2023-08-16 15:20:00,43.36,43.37,43.35,43.36,59100.0,43.045,43.0549,43.035,43.045,59100.0
2023-08-16 15:30:00,43.37,43.39,43.36,43.37,104232.0,43.0549,43.0748,43.045,43.0549,104232.0
2023-08-16 15:40:00,43.37,43.38,43.36,43.37,77813.0,43.0549,43.0648,43.045,43.0549,77813.0
2023-08-16 15:50:00,43.37,43.37,43.34,43.35,181003.0,43.0549,43.0549,43.0251,43.035,181003.0
2023-08-17 09:30:00,43.44,43.49,43.4,43.43,153349.0,43.1244,43.174,43.0847,43.1145,153349.0
2023-08-17 09:40:00,43.43,43.48,43.4,43.41,71367.0,43.1145,43.1641,43.0847,43.0946,71367.0
2023-08-17 09:50:00,43.41,43.42,43.35,43.38,124191.0,43.0946,43.1045,43.035,43.0648,124191.0
2023-08-17 10:00:00,43.39,43.41,43.37,43.39,42828.0,43.0748,43.0946,43.0549,43.0748,42828.0
2023-08-17 10:10:00,43.39,43.4,43.35,43.37,67866.0,43.0748,43.0847,43.035,43.0549,67866.0
2023-08-17 10:20:00,43.38,43.39,43.34,43.34,27627.0,43.0648,43.0748,43.0251,43.0251,27627.0
2023-08-17 10:30:00,43.35,43.36,43.32,43.34,56413.0,43.035,43.045,43.0053,43.0251,56413.0
2023-08-17 10:40:00,43.34,43.36,43.33,43.35,62268.0,43.0251,43.045,43.0152,43.035,62268.0
2023-08-17 10:50:00,43.36,43.38,43.34,43.34,64253.0,43.045,43.0648,43.0251,43.0251,64253.0
2023-08-17 11:00:00,43.34,43.35,43.32,43.35,45596.0,43.0251,43.035,43.0053,43.035,45596.0
2023-08-17 11:10:00,43.34,43.36,43.32,43.33,35884.0,43.0251,43.045,43.0053,43.0152,35884.0
2023-08-17 11:20:00,43.33,43.33,43.3,43.31,20848.0,43.0152,43.0152,42.9854,42.9953,20848.0
2023-08-17 11:30:00,43.3,43.33,43.3,43.33,40800.0,42.9854,43.0152,42.9854,43.0152,40800.0
2023-08-17 11:40:00,43.32,43.34,43.3,43.31,87056.0,43.0053,43.0251,42.9854,42.9953,87056.0
2023-08-17 11:50:00,43.31,43.33,43.3,43.31,84886.0,42.9953,43.0152,42.9854,42.9953,84886.0
2023-08-17 12:00:00,43.32,43.32,43.3,43.31,31602.0,43.0053,43.0053,42.9854,42.9953,31602.0
2023-08-17 12:10:00,43.3,43.33,43.3,43.33,41390.0,42.9854,43.0152,42.9854,43.0152,41390.0
2023-08-17 12:20:00,43.33,43.37,43.33,43.37,37715.0,43.0152,43.0549,43.0152,43.0549,37715.0
2023-08-17 12:30:00,43.37,43.38,43.33,43.34,31378.0,43.0549,43.0648,43.0152,43.0251,31378.0
2023-08-17 12:40:00,43.34,43.35,43.33,43.34,16875.0,43.0251,43.035,43.0152,43.0251,16875.0
2023-08-17 12:50:00,43.34,43.36,43.34,43.36,19800.0,43.0251,43.045,43.0251,43.045,19800.0
2023-08-17 13:00:00,43.36,43.36,43.32,43.33,15150.0,43.045,43.045,43.0053,43.0152,15150.0
2023-08-17 13:10:00,43.33,43.33,43.32,43.32,14471.0,43.0152,43.0152,43.0053,43.0053,14471.0
2023-08-17 13:20:00,43.32,43.32,43.3,43.32,39789.0,43.0053,43.0053,42.9854,43.0053,39789.0
2023-08-17 13:30:00,43.32,43.32,43.3,43.32,30156.0,43.0053,43.0053,42.9854,43.0053,30156.0
2023-08-17 13:40:00,43.32,43.32,43.29,43.3,41264.0,43.0053,43.0053,42.9755,42.9854,41264.0
2023-08-17 13:50:00,43.3,43.3,43.29,43.3,6264.0,42.9854,42.9854,42.9755,42.9854,6264.0
2023-08-17 14:00:00,43.3,43.3,43.27,43.28,21599.0,42.9854,42.9854,42.9556,42.9656,21599.0
2023-08-17 14:10:00,43.29,43.29,43.26,43.27,89786.0,42.9755,42.9755,42.9457,42.9556,89786.0
2023-08-17 14:20:00,43.27,43.27,43.25,43.27,30447.0,42.9556,42.9556,42.9358,42.9556,30447.0
2023-08-17 14:30:00,43.27,43.27,43.25,43.27,35050.0,42.9556,42.9556,42.9358,42.9556,35050.0
2023-08-17 14:40:00,43.26,43.27,43.24,43.26,36996.0,42.9457,42.9556,42.9258,42.9457,36996.0
2023-08-17 14:50:00,43.26,43.27,43.24,43.24,40684.0,42.9457,42.9556,42.9258,42.9258,40684.0
2023-08-17 15:00:00,43.25,43.26,43.23,43.24,57373.0,42.9358,42.9457,42.9159,42.9258,57373.0
2023-08-17 15:10:00,43.24,43.24,43.2,43.22,102109.0,42.9258,42.9258,42.8861,42.906,102109.0
2023-08-17 15:20:00,43.22,43.23,43.2,43.23,48977.0,42.906,42.9159,42.8861,42.9159,48977.0
2023-08-17 15:30:00,43.23,43.24,43.22,43.23,47577.0,42.9159,42.9258,42.906,42.9159,47577.0
2023-08-17 15:40:00,43.22,43.23,43.21,43.23,80158.0,42.906,42.9159,42.8961,42.9159,80158.0
2023-08-17 15:50:00,43.22,43.24,43.2,43.21,130500.0,42.906,42.9258,42.8861,42.8961,130500.0
2023-08-18 09:30:00,43.17,43.23,43.13,43.22,256127.0,42.8564,42.9159,42.8166,42.906,256127.0
2023-08-18 09:40:00,43.22,43.23,43.17,43.22,142705.0,42.906,42.9159,42.8564,42.906,142705.0
2023-08-18 09:50:00,43.23,43.25,43.18,43.22,170321.0,42.9159,42.9358,42.8663,42.906,170321.0
2023-08-18 10:00:00,43.22,43.24,43.19,43.24,107179.0,42.906,42.9258,42.8762,42.9258,107179.0
2023-08-18 10:10:00,43.23,43.25,43.2,43.24,126264.0,42.9159,42.9358,42.8861,42.9258,126264.0
2023-08-18 10:20:00,43.23,43.27,43.22,43.23,175660.0,42.9159,42.9556,42.906,42.9159,175660.0
2023-08-18 10:30:00,43.23,43.27,43.23,43.26,164312.0,42.9159,42.9556,42.9159,42.9457,164312.0
2023-08-18 10:40:00,43.26,43.29,43.25,43.27,192753.0,42.9457,42.9755,42.9358,42.9556,192753.0
2023-08-18 10:50:00,43.28,43.32,43.26,43.32,205081.0,42.9656,43.0053,42.9457,43.0053,205081.0
2023-08-18 11:00:00,43.32,43.33,43.3,43.31,153371.0,43.0053,43.0152,42.9854,42.9953,153371.0
2023-08-18 11:10:00,43.31,43.35,43.31,43.34,83396.0,42.9953,43.035,42.9953,43.0251,83396.0
2023-08-18 11:20:00,43.34,43.35,43.32,43.33,101003.0,43.0251,43.035,43.0053,43.0152,101003.0
2023-08-18 11:30:00,43.33,43.35,43.32,43.33,115284.0,43.0152,43.035,43.0053,43.0152,115284.0
2023-08-18 11:40:00,43.32,43.32,43.29,43.32,79612.0,43.0053,43.0053,42.9755,43.0053,79612.0
2023-08-18 11:50:00,43.32,43.37,43.32,43.37,46480.0,43.0053,43.0549,43.0053,43.0549,46480.0
2023-08-18 12:00:00,43.37,43.37,43.34,43.35,52480.0,43.0549,43.0549,43.0251,43.035,52480.0
2023-08-18 12:10:00,43.35,43.36,43.32,43.32,19365.0,43.035,43.045,43.0053,43.0053,19365.0
2023-08-18 12:20:00,43.33,43.34,43.32,43.32,12624.0,43.0152,43.0251,43.0053,43.0053,12624.0
2023-08-18 12:30:00,43.32,43.34,43.31,43.33,32932.0,43.0053,43.0251,42.9953,43.0152,32932.0
2023-08-18 12:40:00,43.33,43.35,43.32,43.35,17832.0,43.0152,43.035,43.0053,43.035,17832.0
2023-08-18 12:50:00,43.35,43.35,43.32,43.33,30702.0,43.035,43.035,43.0053,43.0152,30702.0
2023-08-18 13:00:00,43.33,43.35,43.32,43.33,30902.0,43.0152,43.035,43.0053,43.0152,30902.0
2023-08-18 13:10:00,43.33,43.33,43.32,43.32,49056.0,43.0152,43.0152,43.0053,43.0053,49056.0
2023-08-18 13:20:00,43.32,43.33,43.29,43.32,48160.0,43.0053,43.0152,42.9755,43.0053,48160.0
2023-08-18 13:30:00,43.33,43.34,43.32,43.33,54374.0,43.0152,43.0251,43.0053,43.0152,54374.0
2023-08-18 13:40:00,43.33,43.36,43.32,43.36,55348.0,43.0152,43.045,43.0053,43.045,55348.0
2023-08-18 13:50:00,43.36,43.37,43.34,43.34,59701.0,43.045,43.0549,43.0251,43.0251,59701.0
2023-08-18 14:00:00,43.34,43.37,43.34,43.35,48507.0,43.0251,43.0549,43.0251,43.035,48507.0
2023-08-18 14:10:00,43.35,43.36,43.34,43.35,52226.0,43.035,43.045,43.0251,43.035,52226.0
2023-08-18 14:20:00,43.35,43.36,43.33,43.34,28845.0,43.035,43.045,43.0152,43.0251,28845.0
2023-08-18 14:30:00,43.34,43.37,43.34,43.37,21217.0,43.0251,43.0549,43.0251,43.0549,21217.0
2023-08-18 14:40:00,43.37,43.38,43.35,43.37,52614.0,43.0549,43.0648,43.035,43.0549,52614.0
2023-08-18 14:50:00,43.37,43.37,43.35,43.35,26412.0,43.0549,43.0549,43.035,43.035,26412.0
2023-08-18 15:00:00,43.35,43.35,43.32,43.34,25558.0,43.035,43.035,43.0053,43.0251,25558.0
2023-08-18 15:10:00,43.34,43.34,43.32,43.32,15431.0,43.0251,43.0251,43.0053,43.0053,15431.0
2023-08-18 15:20:00,43.33,43.35,43.32,43.35,46144.0,43.0152,43.035,43.0053,43.035,46144.0
2023-08-18 15:30:00,43.34,43.35,43.34,43.34,33172.0,43.0251,43.035,43.0251,43.0251,33172.0
2023-08-18 15:40:00,43.34,43.39,43.34,43.37,76298.0,43.0251,43.0748,43.0251,43.0549,76298.0
2023-08-18 15:50:00,43.36,43.37,43.32,43.33,210589.0,43.045,43.0549,43.0053,43.0152,210589.0
2023-08-21 09:30:00,43.54,43.58,43.5,43.56,274721.0,43.2237,43.2634,43.184,43.2435,274721.0
2023-08-21 09:40:00,43.55,43.56,43.51,43.52,91907.0,43.2336,43.2435,43.1939,43.2038,91907.0
2023-08-21 09:50:00,43.53,43.55,43.52,43.55,126058.0,43.2137,43.2336,43.2038,43.2336,126058.0
2023-08-21 10:00:00,43.55,43.56,43.52,43.52,95059.0,43.2336,43.2435,43.2038,43.2038,95059.0
2023-08-21 10:10:00,43.52,43.53,43.48,43.48,118678.0,43.2038,43.2137,43.1641,43.1641,118678.0
2023-08-21 10:20:00,43.49,43.52,43.46,43.47,68666.0,43.174,43.2038,43.1442,43.1542,68666.0
2023-08-21 10:30:00,43.47,43.47,43.44,43.47,88523.0,43.1542,43.1542,43.1244,43.1542,88523.0
2023-08-21 10:40:00,43.47,43.49,43.46,43.48,60811.0,43.1542,43.174,43.1442,43.1641,60811.0
2023-08-21 10:50:00,43.48,43.5,43.47,43.48,62435.0,43.1641,43.184,43.1542,43.1641,62435.0
2023-08-21 11:00:00,43.48,43.5,43.46,43.47,68206.0,43.1641,43.184,43.1442,43.1542,68206.0
2023-08-21 11:10:00,43.47,43.48,43.44,43.48,75462.0,43.1542,43.1641,43.1244,43.1641,75462.0
2023-08-21 11:20:00,43.48,43.5,43.47,43.49,42882.0,43.1641,43.184,43.1542,43.174,42882.0
2023-08-21 11:30:00,43.49,43.51,43.48,43.48,52129.0,43.174,43.1939,43.1641,43.1641,52129.0
2023-08-21 11:40:00,43.48,43.5,43.46,43.48,68545.0,43.1641,43.184,43.1442,43.1641,68545.0
2023-08-21 11:50:00,43.48,43.49,43.47,43.48,36070.0,43.1641,43.174,43.1542,43.1641,36070.0
2023-08-21 12:00:00,43.48,43.5,43.48,43.5,37951.0,43.1641,43.184,43.1641,43.184,37951.0
2023-08-21 12:10:00,43.5,43.52,43.49,43.51,50305.0,43.184,43.2038,43.174,43.1939,50305.0
2023-08-21 12:20:00,43.52,43.54,43.51,43.53,49121.0,43.2038,43.2237,43.1939,43.2137,49121.0
2023-08-21 12:30:00,43.53,43.54,43.51,43.52,73269.0,43.2137,43.2237,43.1939,43.2038,73269.0
2023-08-21 12:40:00,43.52,43.56,43.52,43.55,28027.0,43.2038,43.2435,43.2038,43.2336,28027.0
2023-08-21 12:50:00,43.55,43.56,43.54,43.55,61052.0,43.2336,43.2435,43.2237,43.2336,61052.0
2023-08-21 13:00:00,43.55,43.56,43.54,43.55,33275.0,43.2336,43.2435,43.2237,43.2336,33275.0
2023-08-21 13:10:00,43.55,43.56,43.54,43.55,41244.0,43.2336,43.2435,43.2237,43.2336,41244.0
2023-08-21 13:20:00,43.56,43.58,43.55,43.57,48438.0,43.2435,43.2634,43.2336,43.2534,48438.0
2023-08-21 13:30:00,43.57,43.58,43.56,43.58,103355.0,43.2534,43.2634,43.2435,43.2634,103355.0
2023-08-21 13:40:00,43.58,43.59,43.57,43.59,133767.0,43.2634,43.2733,43.2534,43.2733,133767.0
2023-08-21 13:50:00,43.59,43.59,43.57,43.59,128618.0,43.2733,43.2733,43.2534,43.2733,128618.0
2023-08-21 14:00:00,43.59,43.6,43.58,43.59,46214.0,43.2733,43.2832,43.2634,43.2733,46214.0
2023-08-21 14:10:00,43.59,43.6,43.59,43.59,37028.0,43.2733,43.2832,43.2733,43.2733,37028.0
2023-08-21 14:20:00,43.6,43.6,43.58,43.59,67711.0,43.2832,43.2832,43.2634,43.2733,67711.0
2023-08-21 14:30:00,43.59,43.61,43.59,43.6,60549.0,43.2733,43.2932,43.2733,43.2832,60549.0
2023-08-21 14:40:00,43.59,43.61,43.59,43.61,51972.0,43.2733,43.2932,43.2733,43.2932,51972.0
2023-08-21 14:50:00,43.61,43.61,43.6,43.61,43738.0,43.2932,43.2932,43.2832,43.2932,43738.0
2023-08-21 15:00:00,43.61,43.62,43.6,43.62,46495.0,43.2932,43.3031,43.2832,43.3031,46495.0
2023-08-21 15:10:00,43.62,43.63,43.61,43.63,47210.0,43.3031,43.313,43.2932,43.313,47210.0
2023-08-21 15:20:00,43.63,43.64,43.62,43.63,85989.0,43.313,43.3229,43.3031,43.313,85989.0
2023-08-21 15:30:00,43.63,43.64,43.62,43.64,67260.0,43.313,43.3229,43.3031,43.3229,67260.0
2023-08-21 15:40:00,43.64,43.65,43.63,43.65,91669.0,43.3229,43.3329,43.313,43.3329,91669.0
2023-08-21 15:50:00,43.65,43.65,43.59,43.59,343839.0,43.3329,43.3329,43.2733,43.2733,343839.0
2023-08-22 09:30:00,43.76,43.78,43.63,43.64,139867.0,43.4421,43.4619,43.313,43.3229,139867.0
2023-08-22 09:40:00,43.64,43.64,43.6,43.61,122449.0,43.3229,43.3229,43.2832,43.2932,122449.0
2023-08-22 09:50:00,43.61,43.61,43.56,43.57,110933.0,43.2932,43.2932,43.2435,43.2534,110933.0
2023-08-22 10:00:00,43.56,43.61,43.55,43.59,53981.0,43.2435,43.2932,43.2336,43.2733,53981.0
2023-08-22 10:10:00,43.59,43.61,43.58,43.61,51973.0,43.2733,43.2932,43.2634,43.2932,51973.0
2023-08-22 10:20:00,43.61,43.62,43.57,43.58,58005.0,43.2932,43.3031,43.2534,43.2634,58005.0
2023-08-22 10:30:00,43.58,43.58,43.55,43.57,80313.0,43.2634,43.2634,43.2336,43.2534,80313.0
2023-08-22 10:40:00,43.57,43.6,43.56,43.59,52571.0,43.2534,43.2832,43.2435,43.2733,52571.0
2023-08-22 10:50:00,43.59,43.61,43.58,43.58,32518.0,43.2733,43.2932,43.2634,43.2634,32518.0
2023-08-22 11:00:00,43.58,43.58,43.55,43.55,47450.0,43.2634,43.2634,43.2336,43.2336,47450.0
2023-08-22 11:10:00,43.56,43.58,43.55,43.57,16789.0,43.2435,43.2634,43.2336,43.2534,16789.0
2023-08-22 11:20:00,43.57,43.57,43.55,43.56,55595.0,43.2534,43.2534,43.2336,43.2435,55595.0
2023-08-22 11:30:00,43.55,43.58,43.54,43.56,39930.0,43.2336,43.2634,43.2237,43.2435,39930.0
2023-08-22 11:40:00,43.57,43.57,43.54,43.56,23854.0,43.2534,43.2534,43.2237,43.2435,23854.0
2023-08-22 11:50:00,43.56,43.56,43.53,43.54,20051.0,43.2435,43.2435,43.2137,43.2237,20051.0
2023-08-22 12:00:00,43.54,43.55,43.52,43.54,25885.0,43.2237,43.2336,43.2038,43.2237,25885.0
2023-08-22 12:10:00,43.54,43.54,43.51,43.52,61336.0,43.2237,43.2237,43.1939,43.2038,61336.0
2023-08-22 12:20:00,43.52,43.53,43.51,43.52,25791.0,43.2038,43.2137,43.1939,43.2038,25791.0
2023-08-22 12:30:00,43.53,43.53,43.52,43.52,6754.0,43.2137,43.2137,43.2038,43.2038,6754.0
2023-08-22 12:40:00,43.52,43.54,43.52,43.54,11145.0,43.2038,43.2237,43.2038,43.2237,11145.0
2023-08-22 12:50:00,43.54,43.55,43.52,43.52,36280.0,43.2237,43.2336,43.2038,43.2038,36280.0
2023-08-22 13:00:00,43.52,43.52,43.49,43.51,51190.0,43.2038,43.2038,43.174,43.1939,51190.0
2023-08-22 13:10:00,43.52,43.52,43.49,43.51,38295.0,43.2038,43.2038,43.174,43.1939,38295.0
2023-08-22 13:20:00,43.51,43.52,43.5,43.52,8966.0,43.1939,43.2038,43.184,43.2038,8966.0
2023-08-22 13:30:00,43.52,43.52,43.51,43.52,19317.0,43.2038,43.2038,43.1939,43.2038,19317.0
2023-08-22 13:40:00,43.52,43.52,43.5,43.51,21248.0,43.2038,43.2038,43.184,43.1939,21248.0
2023-08-22 13:50:00,43.51,43.51,43.49,43.51,18471.0,43.1939,43.1939,43.174,43.1939,18471.0
2023-08-22 14:00:00,43.51,43.53,43.5,43.53,17074.0,43.1939,43.2137,43.184,43.2137,17074.0
2023-08-22 14:10:00,43.53,43.53,43.51,43.53,17386.0,43.2137,43.2137,43.1939,43.2137,17386.0
2023-08-22 14:20:00,43.52,43.55,43.52,43.54,26618.0,43.2038,43.2336,43.2038,43.2237,26618.0
2023-08-22 14:30:00,43.55,43.56,43.54,43.55,36006.0,43.2336,43.2435,43.2237,43.2336,36006.0
2023-08-22 14:40:00,43.54,43.55,43.51,43.52,45412.0,43.2237,43.2336,43.1939,43.2038,45412.0
2023-08-22 14:50:00,43.52,43.54,43.52,43.54,32900.0,43.2038,43.2237,43.2038,43.2237,32900.0
2023-08-22 15:00:00,43.53,43.56,43.53,43.55,47291.0,43.2137,43.2435,43.2137,43.2336,47291.0
2023-08-22 15:10:00,43.55,43.57,43.55,43.56,92955.0,43.2336,43.2534,43.2336,43.2435,92955.0
2023-08-22 15:20:00,43.57,43.57,43.52,43.52,33112.0,43.2534,43.2534,43.2038,43.2038,33112.0
2023-08-22 15:30:00,43.52,43.53,43.5,43.51,49181.0,43.2038,43.2137,43.184,43.1939,49181.0
2023-08-22 15:40:00,43.51,43.51,43.49,43.5,71451.0,43.1939,43.1939,43.174,43.184,71451.0
2023-08-22 15:50:00,43.5,43.52,43.49,43.51,234240.0,43.184,43.2038,43.174,43.1939,234240.0
2023-08-23 09:30:00,43.99,44.04,43.96,44.04,128960.0,43.6704,43.72,43.6406,43.72,128960.0
2023-08-23 09:40:00,44.03,44.14,44.03,44.13,145829.0,43.7101,43.8193,43.7101,43.8094,145829.0
2023-08-23 09:50:00,44.12,44.15,44.09,44.13,66979.0,43.7995,43.8292,43.7697,43.8094,66979.0
2023-08-23 10:00:00,44.14,44.14,44.09,44.12,62063.0,43.8193,43.8193,43.7697,43.7995,62063.0
2023-08-23 10:10:00,44.12,44.13,44.1,44.11,88780.0,43.7995,43.8094,43.7796,43.7895,88780.0
2023-08-23 10:20:00,44.11,44.13,44.08,44.13,38638.0,43.7895,43.8094,43.7597,43.8094,38638.0
2023-08-23 10:30:00,44.13,44.14,44.12,44.12,51628.0,43.8094,43.8193,43.7995,43.7995,51628.0
2023-08-23 10:40:00,44.12,44.15,44.12,44.15,82118.0,43.7995,43.8292,43.7995,43.8292,82118.0
2023-08-23 10:50:00,44.15,44.16,44.12,44.16,47733.0,43.8292,43.8392,43.7995,43.8392,47733.0
2023-08-23 11:00:00,44.16,44.18,44.15,44.18,29801.0,43.8392,43.859,43.8292,43.859,29801.0
2023-08-23 11:10:00,44.18,44.19,44.16,44.16,23700.0,43.859,43.8689,43.8392,43.8392,23700.0
2023-08-23 11:20:00,44.16,44.19,44.16,44.18,23760.0,43.8392,43.8689,43.8392,43.859,23760.0
2023-08-23 11:30:00,44.17,44.18,44.14,44.16,67318.0,43.8491,43.859,43.8193,43.8392,67318.0
2023-08-23 11:40:00,44.17,44.18,44.15,44.16,32097.0,43.8491,43.859,43.8292,43.8392,32097.0
2023-08-23 11:50:00,44.16,44.18,44.15,44.18,20986.0,43.8392,43.859,43.8292,43.859,20986.0
2023-08-23 12:00:00,44.18,44.19,44.17,44.19,70936.0,43.859,43.8689,43.8491,43.8689,70936.0
2023-08-23 12:10:00,44.19,44.2,44.18,44.18,44263.0,43.8689,43.8789,43.859,43.859,44263.0
2023-08-23 12:20:00,44.18,44.2,44.18,44.2,22811.0,43.859,43.8789,43.859,43.8789,22811.0
2023-08-23 12:30:00,44.2,44.2,44.17,44.19,35699.0,43.8789,43.8789,43.8491,43.8689,35699.0
2023-08-23 12:40:00,44.19,44.2,44.18,44.19,15844.0,43.8689,43.8789,43.859,43.8689,15844.0
2023-08-23 12:50:00,44.19,44.2,44.16,44.16,31612.0,43.8689,43.8789,43.8392,43.8392,31612.0
2023-08-23 13:00:00,44.16,44.17,44.15,44.16,20869.0,43.8392,43.8491,43.8292,43.8392,20869.0
2023-08-23 13:10:00,44.16,44.2,44.16,44.19,35288.0,43.8392,43.8789,43.8392,43.8689,35288.0
2023-08-23 13:20:00,44.2,44.21,44.19,44.2,28064.0,43.8789,43.8888,43.8689,43.8789,28064.0
2023-08-23 13:30:00,44.2,44.22,44.19,44.2,26483.0,43.8789,43.8987,43.8689,43.8789,26483.0
2023-08-23 13:40:00,44.19,44.22,44.19,44.22,24969.0,43.8689,43.8987,43.8689,43.8987,24969.0
2023-08-23 13:50:00,44.22,44.22,44.2,44.21,19207.0,43.8987,43.8987,43.8789,43.8888,19207.0
2023-08-23 14:00:00,44.21,44.21,44.19,44.2,23728.0,43.8888,43.8888,43.8689,43.8789,23728.0
2023-08-23 14:10:00,44.2,44.2,44.16,44.16,39612.0,43.8789,43.8789,43.8392,43.8392,39612.0
2023-08-23 14:20:00,44.16,44.17,44.15,44.16,36404.0,43.8392,43.8491,43.8292,43.8392,36404.0
2023-08-23 14:30:00,44.16,44.16,44.14,44.15,12371.0,43.8392,43.8392,43.8193,43.8292,12371.0
2023-08-23 14:40:00,44.14,44.15,44.14,44.15,25728.0,43.8193,43.8292,43.8193,43.8292,25728.0
2023-08-23 14:50:00,44.14,44.16,44.14,44.16,25242.0,43.8193,43.8392,43.8193,43.8392,25242.0
2023-08-23 15:00:00,44.16,44.16,44.14,44.16,31085.0,43.8392,43.8392,43.8193,43.8392,31085.0
2023-08-23 15:10:00,44.16,44.16,44.15,44.16,36212.0,43.8392,43.8392,43.8292,43.8392,36212.0
2023-08-23 15:20:00,44.16,44.16,44.15,44.16,42281.0,43.8392,43.8392,43.8292,43.8392,42281.0
2023-08-23 15:30:00,44.16,44.17,44.15,44.17,33147.0,43.8392,43.8491,43.8292,43.8491,33147.0
2023-08-23 15:40:00,44.16,44.18,44.16,44.18,61297.0,43.8392,43.859,43.8392,43.859,61297.0
2023-08-23 15:50:00,44.17,44.18,44.16,44.17,189493.0,43.8491,43.859,43.8392,43.8491,189493.0
2023-08-24 09:30:00,43.98,44.01,43.89,43.91,165356.0,43.6605,43.6903,43.5711,43.591,165356.0
2023-08-24 09:40:00,43.92,43.94,43.89,43.9,91767.0,43.6009,43.6208,43.5711,43.5811,91767.0
2023-08-24 09:50:00,43.9,43.95,43.89,43.94,63597.0,43.5811,43.6307,43.5711,43.6208,63597.0
2023-08-24 10:00:00,43.94,43.95,43.89,43.9,66747.0,43.6208,43.6307,43.5711,43.5811,66747.0
2023-08-24 10:10:00,43.9,43.91,43.87,43.88,50104.0,43.5811,43.591,43.5513,43.5612,50104.0
2023-08-24 10:20:00,43.88,43.89,43.85,43.85,106087.0,43.5612,43.5711,43.5314,43.5314,106087.0
2023-08-24 10:30:00,43.84,43.9,43.83,43.89,122179.0,43.5215,43.5811,43.5116,43.5711,122179.0
2023-08-24 10:40:00,43.89,43.9,43.86,43.86,24250.0,43.5711,43.5811,43.5413,43.5413,24250.0
2023-08-24 10:50:00,43.87,43.88,43.85,43.87,52696.0,43.5513,43.5612,43.5314,43.5513,52696.0
2023-08-24 11:00:00,43.86,43.86,43.83,43.84,76708.0,43.5413,43.5413,43.5116,43.5215,76708.0
2023-08-24 11:10:00,43.84,43.85,43.81,43.83,66965.0,43.5215,43.5314,43.4917,43.5116,66965.0
2023-08-24 11:20:00,43.83,43.83,43.8,43.82,19582.0,43.5116,43.5116,43.4818,43.5016,19582.0
2023-08-24 11:30:00,43.82,43.82,43.79,43.79,52779.0,43.5016,43.5016,43.4718,43.4718,52779.0
2023-08-24 11:40:00,43.8,43.8,43.78,43.8,111476.0,43.4818,43.4818,43.4619,43.4818,111476.0
2023-08-24 11:50:00,43.8,43.81,43.79,43.8,19937.0,43.4818,43.4917,43.4718,43.4818,19937.0
2023-08-24 12:00:00,43.8,43.83,43.79,43.83,34026.0,43.4818,43.5116,43.4718,43.5116,34026.0
2023-08-24 12:10:00,43.82,43.86,43.82,43.84,37040.0,43.5016,43.5413,43.5016,43.5215,37040.0
2023-08-24 12:20:00,43.84,43.86,43.83,43.84,47140.0,43.5215,43.5413,43.5116,43.5215,47140.0
2023-08-24 12:30:00,43.83,43.85,43.83,43.84,6364.0,43.5116,43.5314,43.5116,43.5215,6364.0
2023-08-24 12:40:00,43.85,43.87,43.85,43.87,8432.0,43.5314,43.5513,43.5314,43.5513,8432.0
2023-08-24 12:50:00,43.87,43.87,43.83,43.84,16831.0,43.5513,43.5513,43.5116,43.5215,16831.0
2023-08-24 13:00:00,43.83,43.85,43.82,43.84,106060.0,43.5116,43.5314,43.5016,43.5215,106060.0
2023-08-24 13:10:00,43.84,43.85,43.82,43.83,24229.0,43.5215,43.5314,43.5016,43.5116,24229.0
2023-08-24 13:20:00,43.82,43.83,43.8,43.8,14964.0,43.5016,43.5116,43.4818,43.4818,14964.0
2023-08-24 13:30:00,43.8,43.81,43.8,43.8,19607.0,43.4818,43.4917,43.4818,43.4818,19607.0
2023-08-24 13:40:00,43.81,43.82,43.8,43.81,20862.0,43.4917,43.5016,43.4818,43.4917,20862.0
2023-08-24 13:50:00,43.81,43.81,43.8,43.8,10781.0,43.4917,43.4917,43.4818,43.4818,10781.0
2023-08-24 14:00:00,43.81,43.82,43.8,43.82,11716.0,43.4917,43.5016,43.4818,43.5016,11716.0
2023-08-24 14:10:00,43.82,43.84,43.81,43.82,21052.0,43.5016,43.5215,43.4917,43.5016,21052.0
2023-08-24 14:20:00,43.82,43.83,43.81,43.82,18799.0,43.5016,43.5116,43.4917,43.5016,18799.0
2023-08-24 14:30:00,43.82,43.83,43.8,43.8,22793.0,43.5016,43.5116,43.4818,43.4818,22793.0
2023-08-24 14:40:00,43.81,43.81,43.8,43.8,43755.0,43.4917,43.4917,43.4818,43.4818,43755.0
2023-08-24 14:50:00,43.8,43.83,43.8,43.83,19834.0,43.4818,43.5116,43.4818,43.5116,19834.0
2023-08-24 15:00:00,43.83,43.83,43.82,43.83,21939.0,43.5116,43.5116,43.5016,43.5116,21939.0
2023-08-24 15:10:00,43.82,43.83,43.82,43.83,30667.0,43.5016,43.5116,43.5016,43.5116,30667.0
2023-08-24 15:20:00,43.83,43.84,43.82,43.83,36497.0,43.5116,43.5215,43.5016,43.5116,36497.0
2023-08-24 15:30:00,43.83,43.84,43.8,43.8,76217.0,43.5116,43.5215,43.4818,43.4818,76217.0
2023-08-24 15:40:00,43.8,43.81,43.77,43.77,73284.0,43.4818,43.4917,43.452,43.452,73284.0
2023-08-24 15:50:00,43.77,43.8,43.77,43.77,239985.0,43.452,43.4818,43.452,43.452,239985.0
2023-08-25 09:30:00,43.7,43.71,43.65,43.69,139226.0,43.3825,43.3924,43.3329,43.3726,139226.0
2023-08-25 09:40:00,43.69,43.7,43.65,43.68,99711.0,43.3726,43.3825,43.3329,43.3626,99711.0
2023-08-25 09:50:00,43.68,43.72,43.67,43.72,38412.0,43.3626,43.4024,43.3527,43.4024,38412.0
2023-08-25 10:00:00,43.72,43.79,43.66,43.68,131844.0,43.4024,43.4718,43.3428,43.3626,131844.0
2023-08-25 10:10:00,43.68,43.82,43.67,43.72,142465.0,43.3626,43.5016,43.3527,43.4024,142465.0
2023-08-25 10:20:00,43.72,43.72,43.64,43.65,74967.0,43.4024,43.4024,43.3229,43.3329,74967.0
2023-08-25 10:30:00,43.65,43.66,43.61,43.62,48271.0,43.3329,43.3428,43.2932,43.3031,48271.0
2023-08-25 10:40:00,43.62,43.63,43.55,43.56,52002.0,43.3031,43.313,43.2336,43.2435,52002.0
2023-08-25 10:50:00,43.56,43.57,43.55,43.55,42298.0,43.2435,43.2534,43.2336,43.2336,42298.0
2023-08-25 11:00:00,43.55,43.63,43.55,43.62,88817.0,43.2336,43.313,43.2336,43.3031,88817.0
2023-08-25 11:10:00,43.62,43.66,43.61,43.63,36657.0,43.3031,43.3428,43.2932,43.313,36657.0
2023-08-25 11:20:00,43.63,43.68,43.61,43.66,124671.0,43.313,43.3626,43.2932,43.3428,124671.0
2023-08-25 11:30:00,43.66,43.71,43.65,43.71,62900.0,43.3428,43.3924,43.3329,43.3924,62900.0
2023-08-25 11:40:00,43.7,43.7,43.67,43.7,45926.0,43.3825,43.3825,43.3527,43.3825,45926.0
2023-08-25 11:50:00,43.7,43.7,43.66,43.68,97749.0,43.3825,43.3825,43.3428,43.3626,97749.0
2023-08-25 12:00:00,43.68,43.71,43.68,43.7,37240.0,43.3626,43.3924,43.3626,43.3825,37240.0
2023-08-25 12:10:00,43.71,43.72,43.69,43.7,16609.0,43.3924,43.4024,43.3726,43.3825,16609.0
2023-08-25 12:20:00,43.7,43.74,43.7,43.74,8870.0,43.3825,43.4222,43.3825,43.4222,8870.0
2023-08-25 12:30:00,43.74,43.75,43.73,43.74,15227.0,43.4222,43.4321,43.4123,43.4222,15227.0
2023-08-25 12:40:00,43.74,43.75,43.72,43.73,19999.0,43.4222,43.4321,43.4024,43.4123,19999.0
2023-08-25 12:50:00,43.73,43.74,43.7,43.73,28011.0,43.4123,43.4222,43.3825,43.4123,28011.0
2023-08-25 13:00:00,43.73,43.73,43.7,43.71,21017.0,43.4123,43.4123,43.3825,43.3924,21017.0
2023-08-25 13:10:00,43.7,43.72,43.68,43.69,29120.0,43.3825,43.4024,43.3626,43.3726,29120.0
2023-08-25 13:20:00,43.7,43.7,43.67,43.69,7148.0,43.3825,43.3825,43.3527,43.3726,7148.0
2023-08-25 13:30:00,43.69,43.69,43.66,43.68,37880.0,43.3726,43.3726,43.3428,43.3626,37880.0
2023-08-25 13:40:00,43.67,43.7,43.67,43.69,4942.0,43.3527,43.3825,43.3527,43.3726,4942.0
2023-08-25 13:50:00,43.69,43.72,43.69,43.72,29004.0,43.3726,43.4024,43.3726,43.4024,29004.0
2023-08-25 14:00:00,43.72,43.73,43.7,43.72,27283.0,43.4024,43.4123,43.3825,43.4024,27283.0
2023-08-25 14:10:00,43.72,43.75,43.72,43.74,78157.0,43.4024,43.4321,43.4024,43.4222,78157.0
2023-08-25 14:20:00,43.75,43.77,43.74,43.77,21269.0,43.4321,43.452,43.4222,43.452,21269.0
2023-08-25 14:30:00,43.77,43.78,43.75,43.76,31122.0,43.452,43.4619,43.4321,43.4421,31122.0
2023-08-25 14:40:00,43.76,43.77,43.74,43.76,34939.0,43.4421,43.452,43.4222,43.4421,34939.0
2023-08-25 14:50:00,43.76,43.78,43.75,43.77,20863.0,43.4421,43.4619,43.4321,43.452,20863.0
2023-08-25 15:00:00,43.78,43.79,43.74,43.77,82420.0,43.4619,43.4718,43.4222,43.452,82420.0
2023-08-25 15:10:00,43.78,43.78,43.76,43.77,43232.0,43.4619,43.4619,43.4421,43.452,43232.0
2023-08-25 15:20:00,43.77,43.78,43.76,43.77,29546.0,43.452,43.4619,43.4421,43.452,29546.0
2023-08-25 15:30:00,43.76,43.77,43.74,43.75,39579.0,43.4421,43.452,43.4222,43.4321,39579.0
2023-08-25 15:40:00,43.75,43.76,43.74,43.75,39628.0,43.4321,43.4421,43.4222,43.4321,39628.0
2023-08-25 15:50:00,43.74,43.76,43.72,43.75,204258.0,43.4222,43.4421,43.4024,43.4321,204258.0
2023-08-28 09:30:00,43.9,43.95,43.87,43.94,207981.0,43.5811,43.6307,43.5513,43.6208,207981.0
2023-08-28 09:40:00,43.94,43.98,43.93,43.97,85857.0,43.6208,43.6605,43.6108,43.6505,85857.0
2023-08-28 09:50:00,43.96,43.97,43.94,43.96,88916.0,43.6406,43.6505,43.6208,43.6406,88916.0
2023-08-28 10:00:00,43.96,43.96,43.92,43.96,53987.0,43.6406,43.6406,43.6009,43.6406,53987.0
2023-08-28 10:10:00,43.96,43.96,43.93,43.95,20065.0,43.6406,43.6406,43.6108,43.6307,20065.0
2023-08-28 10:20:00,43.95,43.98,43.94,43.97,23615.0,43.6307,43.6605,43.6208,43.6505,23615.0
2023-08-28 10:30:00,43.98,43.98,43.95,43.97,34854.0,43.6605,43.6605,43.6307,43.6505,34854.0
2023-08-28 10:40:00,43.96,43.98,43.95,43.95,133038.0,43.6406,43.6605,43.6307,43.6307,133038.0
2023-08-28 10:50:00,43.96,43.96,43.92,43.94,32098.0,43.6406,43.6406,43.6009,43.6208,32098.0
2023-08-28 11:00:00,43.94,43.95,43.92,43.95,25329.0,43.6208,43.6307,43.6009,43.6307,25329.0
2023-08-28 11:10:00,43.94,43.95,43.93,43.94,33020.0,43.6208,43.6307,43.6108,43.6208,33020.0
2023-08-28 11:20:00,43.94,43.95,43.93,43.93,27541.0,43.6208,43.6307,43.6108,43.6108,27541.0
2023-08-28 11:30:00,43.94,43.96,43.93,43.95,27951.0,43.6208,43.6406,43.6108,43.6307,27951.0
2023-08-28 11:40:00,43.95,43.96,43.92,43.92,20584.0,43.6307,43.6406,43.6009,43.6009,20584.0
2023-08-28 11:50:00,43.92,43.93,43.91,43.93,13385.0,43.6009,43.6108,43.591,43.6108,13385.0
2023-08-28 12:00:00,43.93,43.94,43.91,43.93,41757.0,43.6108,43.6208,43.591,43.6108,41757.0
2023-08-28 12:10:00,43.93,43.93,43.9,43.91,38848.0,43.6108,43.6108,43.5811,43.591,38848.0
2023-08-28 12:20:00,43.9,43.91,43.9,43.91,5713.0,43.5811,43.591,43.5811,43.591,5713.0
2023-08-28 12:30:00,43.9,43.92,43.89,43.91,58403.0,43.5811,43.6009,43.5711,43.591,58403.0
2023-08-28 12:40:00,43.91,43.94,43.91,43.93,127939.0,43.591,43.6208,43.591,43.6108,127939.0
2023-08-28 12:50:00,43.93,43.94,43.92,43.94,14910.0,43.6108,43.6208,43.6009,43.6208,14910.0
2023-08-28 13:00:00,43.94,43.95,43.93,43.94,14380.0,43.6208,43.6307,43.6108,43.6208,14380.0
2023-08-28 13:10:00,43.94,43.95,43.91,43.91,16160.0,43.6208,43.6307,43.591,43.591,16160.0
2023-08-28 13:20:00,43.92,43.92,43.91,43.91,26698.0,43.6009,43.6009,43.591,43.591,26698.0
2023-08-28 13:30:00,43.91,43.92,43.89,43.9,30088.0,43.591,43.6009,43.5711,43.5811,30088.0
2023-08-28 13:40:00,43.9,43.91,43.89,43.9,25403.0,43.5811,43.591,43.5711,43.5811,25403.0
2023-08-28 13:50:00,43.9,43.9,43.86,43.87,54728.0,43.5811,43.5811,43.5413,43.5513,54728.0
2023-08-28 14:00:00,43.87,43.89,43.86,43.88,19238.0,43.5513,43.5711,43.5413,43.5612,19238.0
2023-08-28 14:10:00,43.89,43.89,43.86,43.87,21168.0,43.5711,43.5711,43.5413,43.5513,21168.0
2023-08-28 14:20:00,43.87,43.87,43.86,43.87,6590.0,43.5513,43.5513,43.5413,43.5513,6590.0
2023-08-28 14:30:00,43.87,43.87,43.85,43.87,26330.0,43.5513,43.5513,43.5314,43.5513,26330.0
2023-08-28 14:40:00,43.86,43.87,43.86,43.86,4912.0,43.5413,43.5513,43.5413,43.5413,4912.0
2023-08-28 14:50:00,43.87,43.88,43.86,43.88,12859.0,43.5513,43.5612,43.5413,43.5612,12859.0
2023-08-28 15:00:00,43.88,43.9,43.87,43.9,57669.0,43.5612,43.5811,43.5513,43.5811,57669.0
2023-08-28 15:10:00,43.9,43.91,43.89,43.9,72718.0,43.5811,43.591,43.5711,43.5811,72718.0
2023-08-28 15:20:00,43.9,43.9,43.88,43.89,46877.0,43.5811,43.5811,43.5612,43.5711,46877.0
2023-08-28 15:30:00,43.9,43.9,43.89,43.9,55336.0,43.5811,43.5811,43.5711,43.5811,55336.0
2023-08-28 15:40:00,43.9,43.92,43.88,43.89,199752.0,43.5811,43.6009,43.5612,43.5711,199752.0
2023-08-28 15:50:00,43.88,43.89,43.87,43.88,93449.0,43.5612,43.5711,43.5513,43.5612,93449.0
2023-08-29 09:30:00,43.87,43.89,43.79,43.83,118517.0,43.5513,43.5711,43.4718,43.5116,118517.0
2023-08-29 09:40:00,43.83,43.9,43.82,43.89,63462.0,43.5116,43.5811,43.5016,43.5711,63462.0
2023-08-29 09:50:00,43.89,43.9,43.87,43.88,34425.0,43.5711,43.5811,43.5513,43.5612,34425.0
2023-08-29 10:00:00,43.9,44.02,43.9,44.0,112351.0,43.5811,43.7002,43.5811,43.6803,112351.0
2023-08-29 10:10:00,44.0,44.02,43.96,44.01,93532.0,43.6803,43.7002,43.6406,43.6903,93532.0
2023-08-29 10:20:00,44.01,44.04,44.0,44.04,35765.0,43.6903,43.72,43.6803,43.72,35765.0
2023-08-29 10:30:00,44.03,44.06,44.01,44.03,55886.0,43.7101,43.7399,43.6903,43.7101,55886.0
2023-08-29 10:40:00,44.03,44.04,44.0,44.02,59907.0,43.7101,43.72,43.6803,43.7002,59907.0
2023-08-29 10:50:00,44.02,44.05,44.02,44.04,38791.0,43.7002,43.73,43.7002,43.72,38791.0
2023-08-29 11:00:00,44.04,44.07,44.03,44.07,43407.0,43.72,43.7498,43.7101,43.7498,43407.0
2023-08-29 11:10:00,44.06,44.1,44.06,44.09,54254.0,43.7399,43.7796,43.7399,43.7697,54254.0
2023-08-29 11:20:00,44.09,44.11,44.08,44.09,56258.0,43.7697,43.7895,43.7597,43.7697,56258.0
2023-08-29 11:30:00,44.09,44.12,44.09,44.12,35755.0,43.7697,43.7995,43.7697,43.7995,35755.0
2023-08-29 11:40:00,44.12,44.13,44.11,44.12,34902.0,43.7995,43.8094,43.7895,43.7995,34902.0
2023-08-29 11:50:00,44.12,44.12,44.1,44.1,55099.0,43.7995,43.7995,43.7796,43.7796,55099.0
2023-08-29 12:00:00,44.11,44.13,44.1,44.13,49545.0,43.7895,43.8094,43.7796,43.8094,49545.0
2023-08-29 12:10:00,44.12,44.13,44.1,44.11,31365.0,43.7995,43.8094,43.7796,43.7895,31365.0
2023-08-29 12:20:00,44.11,44.12,44.09,44.12,72289.0,43.7895,43.7995,43.7697,43.7995,72289.0
2023-08-29 12:30:00,44.12,44.12,44.1,44.11,45957.0,43.7995,43.7995,43.7796,43.7895,45957.0
2023-08-29 12:40:00,44.11,44.11,44.1,44.1,14906.0,43.7895,43.7895,43.7796,43.7796,14906.0
2023-08-29 12:50:00,44.11,44.12,44.1,44.12,45270.0,43.7895,43.7995,43.7796,43.7995,45270.0
2023-08-29 13:00:00,44.12,44.14,44.11,44.14,36537.0,43.7995,43.8193,43.7895,43.8193,36537.0
2023-08-29 13:10:00,44.14,44.15,44.13,44.15,186747.0,43.8193,43.8292,43.8094,43.8292,186747.0
2023-08-29 13:20:00,44.15,44.17,44.14,44.16,82761.0,43.8292,43.8491,43.8193,43.8392,82761.0
2023-08-29 13:30:00,44.16,44.18,44.15,44.18,29531.0,43.8392,43.859,43.8292,43.859,29531.0
2023-08-29 13:40:00,44.17,44.18,44.17,44.18,19995.0,43.8491,43.859,43.8491,43.859,19995.0
2023-08-29 13:50:00,44.18,44.18,44.14,44.16,43433.0,43.859,43.859,43.8193,43.8392,43433.0
2023-08-29 14:00:00,44.16,44.17,44.15,44.17,18148.0,43.8392,43.8491,43.8292,43.8491,18148.0
2023-08-29 14:10:00,44.17,44.18,44.16,44.18,46463.0,43.8491,43.859,43.8392,43.859,46463.0
2023-08-29 14:20:00,44.17,44.18,44.15,44.16,73508.0,43.8491,43.859,43.8292,43.8392,73508.0
2023-08-29 14:30:00,44.16,44.17,44.15,44.15,62245.0,43.8392,43.8491,43.8292,43.8292,62245.0
2023-08-29 14:40:00,44.16,44.17,44.15,44.17,62104.0,43.8392,43.8491,43.8292,43.8491,62104.0
2023-08-29 14:50:00,44.17,44.18,44.16,44.16,47749.0,43.8491,43.859,43.8392,43.8392,47749.0
2023-08-29 15:00:00,44.17,44.18,44.16,44.18,98810.0,43.8491,43.859,43.8392,43.859,98810.0
2023-08-29 15:10:00,44.18,44.19,44.16,44.19,63151.0,43.859,43.8689,43.8392,43.8689,63151.0
2023-08-29 15:20:00,44.18,44.2,44.18,44.19,45882.0,43.859,43.8789,43.859,43.8689,45882.0
2023-08-29 15:30:00,44.19,44.19,44.18,44.18,23766.0,43.8689,43.8689,43.859,43.859,23766.0
2023-08-29 15:40:00,44.19,44.19,44.17,44.18,77692.0,43.8689,43.8689,43.8491,43.859,77692.0
2023-08-29 15:50:00,44.18,44.19,44.17,44.17,257922.0,43.859,43.8689,43.8491,43.8491,257922.0
2023-08-30 09:30:00,44.15,44.15,44.08,44.12,157948.0,43.8292,43.8292,43.7597,43.7995,157948.0
2023-08-30 09:40:00,44.12,44.15,44.1,44.15,83706.0,43.7995,43.8292,43.7796,43.8292,83706.0
2023-08-30 09:50:00,44.15,44.17,44.14,44.16,79057.0,43.8292,43.8491,43.8193,43.8392,79057.0
2023-08-30 10:00:00,44.16,44.17,44.14,44.16,65211.0,43.8392,43.8491,43.8193,43.8392,65211.0
2023-08-30 10:10:00,44.16,44.18,44.14,44.15,52824.0,43.8392,43.859,43.8193,43.8292,52824.0
2023-08-30 10:20:00,44.15,44.16,44.1,44.12,76010.0,43.8292,43.8392,43.7796,43.7995,76010.0
2023-08-30 10:30:00,44.13,44.16,44.12,44.16,56667.0,43.8094,43.8392,43.7995,43.8392,56667.0
2023-08-30 10:40:00,44.16,44.18,44.13,44.14,72601.0,43.8392,43.859,43.8094,43.8193,72601.0
2023-08-30 10:50:00,44.13,44.17,44.13,44.16,20456.0,43.8094,43.8491,43.8094,43.8392,20456.0
2023-08-30 11:00:00,44.16,44.16,44.13,44.15,67240.0,43.8392,43.8392,43.8094,43.8292,67240.0
2023-08-30 11:10:00,44.15,44.16,44.13,44.15,24039.0,43.8292,43.8392,43.8094,43.8292,24039.0
2023-08-30 11:20:00,44.16,44.16,44.12,44.14,49099.0,43.8392,43.8392,43.7995,43.8193,49099.0
2023-08-30 11:30:00,44.13,44.18,44.13,44.17,25527.0,43.8094,43.859,43.8094,43.8491,25527.0
2023-08-30 11:40:00,44.16,44.17,44.13,44.14,93200.0,43.8392,43.8491,43.8094,43.8193,93200.0
2023-08-30 11:50:00,44.14,44.14,44.12,44.14,46844.0,43.8193,43.8193,43.7995,43.8193,46844.0
2023-08-30 12:00:00,44.14,44.14,44.11,44.13,72770.0,43.8193,43.8193,43.7895,43.8094,72770.0
2023-08-30 12:10:00,44.13,44.14,44.12,44.14,38268.0,43.8094,43.8193,43.7995,43.8193,38268.0
2023-08-30 12:20:00,44.14,44.14,44.12,44.12,18756.0,43.8193,43.8193,43.7995,43.7995,18756.0
2023-08-30 12:30:00,44.12,44.13,44.11,44.12,15469.0,43.7995,43.8094,43.7895,43.7995,15469.0
2023-08-30 12:40:00,44.12,44.14,44.12,44.14,17469.0,43.7995,43.8193,43.7995,43.8193,17469.0
2023-08-30 12:50:00,44.13,44.14,44.12,44.14,18128.0,43.8094,43.8193,43.7995,43.8193,18128.0
2023-08-30 13:00:00,44.13,44.13,44.12,44.13,15793.0,43.8094,43.8094,43.7995,43.8094,15793.0
2023-08-30 13:10:00,44.13,44.14,44.12,44.13,34065.0,43.8094,43.8193,43.7995,43.8094,34065.0
2023-08-30 13:20:00,44.13,44.13,44.11,44.11,7537.0,43.8094,43.8094,43.7895,43.7895,7537.0
2023-08-30 13:30:00,44.12,44.12,44.1,44.11,10260.0,43.7995,43.7995,43.7796,43.7895,10260.0
2023-08-30 13:40:00,44.11,44.11,44.09,44.1,33308.0,43.7895,43.7895,43.7697,43.7796,33308.0
2023-08-30 13:50:00,44.09,44.1,44.07,44.08,47618.0,43.7697,43.7796,43.7498,43.7597,47618.0
2023-08-30 14:00:00,44.09,44.09,44.06,44.08,57833.0,43.7697,43.7697,43.7399,43.7597,57833.0
2023-08-30 14:10:00,44.07,44.1,44.06,44.08,43314.0,43.7498,43.7796,43.7399,43.7597,43314.0
2023-08-30 14:20:00,44.08,44.08,44.05,44.05,8985.0,43.7597,43.7597,43.73,43.73,8985.0
2023-08-30 14:30:00,44.06,44.08,44.06,44.08,30153.0,43.7399,43.7597,43.7399,43.7597,30153.0
2023-08-30 14:40:00,44.08,44.11,44.07,44.09,24458.0,43.7597,43.7895,43.7498,43.7697,24458.0
2023-08-30 14:50:00,44.09,44.1,44.09,44.09,13913.0,43.7697,43.7796,43.7697,43.7697,13913.0
2023-08-30 15:00:00,44.09,44.12,44.09,44.11,46649.0,43.7697,43.7995,43.7697,43.7895,46649.0
2023-08-30 15:10:00,44.1,44.11,44.1,44.1,17980.0,43.7796,43.7895,43.7796,43.7796,17980.0
2023-08-30 15:20:00,44.11,44.11,44.08,44.09,35942.0,43.7895,43.7895,43.7597,43.7697,35942.0
2023-08-30 15:30:00,44.09,44.09,44.08,44.09,14356.0,43.7697,43.7697,43.7597,43.7697,14356.0
2023-08-30 15:40:00,44.09,44.09,44.08,44.08,29287.0,43.7697,43.7697,43.7597,43.7597,29287.0
2023-08-30 15:50:00,44.09,44.14,44.08,44.13,300303.0,43.7697,43.8193,43.7597,43.8094,300303.0
2023-08-31 09:30:00,44.08,44.08,43.97,44.0,529651.0,43.7597,43.7597,43.6505,43.6803,529651.0
2023-08-31 09:40:00,44.0,44.03,43.96,44.02,127381.0,43.6803,43.7101,43.6406,43.7002,127381.0
2023-08-31 09:50:00,44.02,44.07,44.02,44.07,161019.0,43.7002,43.7498,43.7002,43.7498,161019.0
2023-08-31 10:00:00,44.07,44.07,44.03,44.05,126584.0,43.7498,43.7498,43.7101,43.73,126584.0
2023-08-31 10:10:00,44.05,44.06,44.03,44.06,65639.0,43.73,43.7399,43.7101,43.7399,65639.0
2023-08-31 10:20:00,44.05,44.07,44.03,44.06,59616.0,43.73,43.7498,43.7101,43.7399,59616.0
2023-08-31 10:30:00,44.05,44.06,44.03,44.04,36710.0,43.73,43.7399,43.7101,43.72,36710.0
2023-08-31 10:40:00,44.04,44.04,44.0,44.01,83924.0,43.72,43.72,43.6803,43.6903,83924.0
2023-08-31 10:50:00,44.01,44.02,43.99,44.0,130262.0,43.6903,43.7002,43.6704,43.6803,130262.0
2023-08-31 11:00:00,44.0,44.01,43.95,43.98,83626.0,43.6803,43.6903,43.6307,43.6605,83626.0
2023-08-31 11:10:00,43.99,44.0,43.97,43.98,35925.0,43.6704,43.6803,43.6505,43.6605,35925.0
2023-08-31 11:20:00,43.98,43.98,43.96,43.97,63230.0,43.6605,43.6605,43.6406,43.6505,63230.0
2023-08-31 11:30:00,43.97,43.97,43.91,43.93,78693.0,43.6505,43.6505,43.591,43.6108,78693.0
2023-08-31 11:40:00,43.93,43.95,43.92,43.94,69200.0,43.6108,43.6307,43.6009,43.6208,69200.0
2023-08-31 11:50:00,43.94,43.95,43.93,43.94,60759.0,43.6208,43.6307,43.6108,43.6208,60759.0
2023-08-31 12:00:00,43.94,43.95,43.92,43.95,15132.0,43.6208,43.6307,43.6009,43.6307,15132.0
2023-08-31 12:10:00,43.95,43.96,43.9,43.91,262175.0,43.6307,43.6406,43.5811,43.591,262175.0
2023-08-31 12:20:00,43.91,43.92,43.89,43.91,44875.0,43.591,43.6009,43.5711,43.591,44875.0
2023-08-31 12:30:00,43.9,43.93,43.9,43.91,62785.0,43.5811,43.6108,43.5811,43.591,62785.0
2023-08-31 12:40:00,43.91,43.92,43.9,43.91,30936.0,43.591,43.6009,43.5811,43.591,30936.0
2023-08-31 12:50:00,43.91,43.94,43.9,43.94,43876.0,43.591,43.6208,43.5811,43.6208,43876.0
2023-08-31 13:00:00,43.94,43.96,43.92,43.95,27320.0,43.6208,43.6406,43.6009,43.6307,27320.0
2023-08-31 13:10:00,43.96,43.96,43.95,43.96,14160.0,43.6406,43.6406,43.6307,43.6406,14160.0
2023-08-31 13:20:00,43.96,43.96,43.95,43.96,16437.0,43.6406,43.6406,43.6307,43.6406,16437.0
2023-08-31 13:30:00,43.95,43.98,43.95,43.98,47352.0,43.6307,43.6605,43.6307,43.6605,47352.0
2023-08-31 13:40:00,43.98,43.98,43.95,43.97,33675.0,43.6605,43.6605,43.6307,43.6505,33675.0
2023-08-31 13:50:00,43.97,43.97,43.94,43.96,17276.0,43.6505,43.6505,43.6208,43.6406,17276.0
2023-08-31 14:00:00,43.96,44.0,43.96,44.0,41284.0,43.6406,43.6803,43.6406,43.6803,41284.0
2023-08-31 14:10:00,44.0,44.01,43.99,44.01,14224.0,43.6803,43.6903,43.6704,43.6903,14224.0
2023-08-31 14:20:00,44.01,44.02,44.0,44.01,30572.0,43.6903,43.7002,43.6803,43.6903,30572.0
2023-08-31 14:30:00,44.01,44.01,43.96,43.97,23154.0,43.6903,43.6903,43.6406,43.6505,23154.0
2023-08-31 14:40:00,43.97,43.97,43.95,43.96,63045.0,43.6505,43.6505,43.6307,43.6406,63045.0
2023-08-31 14:50:00,43.96,43.97,43.94,43.96,56250.0,43.6406,43.6505,43.6208,43.6406,56250.0
2023-08-31 15:00:00,43.95,43.98,43.95,43.98,52719.0,43.6307,43.6605,43.6307,43.6605,52719.0
2023-08-31 15:10:00,43.97,43.98,43.97,43.98,7634.0,43.6505,43.6605,43.6505,43.6605,7634.0
2023-08-31 15:20:00,43.98,43.98,43.97,43.97,18334.0,43.6605,43.6605,43.6505,43.6505,18334.0
2023-08-31 15:30:00,43.98,44.0,43.98,44.0,62870.0,43.6605,43.6803,43.6605,43.6803,62870.0
2023-08-31 15:40:00,44.0,44.02,43.99,44.02,69217.0,43.6803,43.7002,43.6704,43.7002,69217.0
2023-08-31 15:50:00,44.01,44.02,43.95,43.95,245143.0,43.6903,43.7002,43.6307,43.6307,245143.0
2023-09-01 09:30:00,44.24,44.35,44.24,44.29,136411.0,43.9186,44.0278,43.9186,43.9682,136411.0
2023-09-01 09:40:00,44.29,44.31,44.25,44.29,45386.0,43.9682,43.9881,43.9285,43.9682,45386.0
2023-09-01 09:50:00,44.28,44.3,44.25,44.29,391544.0,43.9583,43.9781,43.9285,43.9682,391544.0
2023-09-01 10:00:00,44.29,44.31,44.22,44.3,198390.0,43.9682,43.9881,43.8987,43.9781,198390.0
2023-09-01 10:10:00,44.3,44.32,44.26,44.28,76821.0,43.9781,43.998,43.9384,43.9583,76821.0
2023-09-01 10:20:00,44.28,44.29,44.26,44.28,32059.0,43.9583,43.9682,43.9384,43.9583,32059.0
2023-09-01 10:30:00,44.29,44.29,44.24,44.26,47784.0,43.9682,43.9682,43.9186,43.9384,47784.0
2023-09-01 10:40:00,44.25,44.25,44.22,44.23,44729.0,43.9285,43.9285,43.8987,43.9087,44729.0
2023-09-01 10:50:00,44.22,44.24,44.2,44.22,46851.0,43.8987,43.9186,43.8789,43.8987,46851.0
2023-09-01 11:00:00,44.22,44.22,44.21,44.22,19336.0,43.8987,43.8987,43.8888,43.8987,19336.0
2023-09-01 11:10:00,44.22,44.22,44.2,44.22,50713.0,43.8987,43.8987,43.8789,43.8987,50713.0
2023-09-01 11:20:00,44.22,44.22,44.2,44.21,12561.0,43.8987,43.8987,43.8789,43.8888,12561.0
2023-09-01 11:30:00,44.2,44.22,44.19,44.21,31936.0,43.8789,43.8987,43.8689,43.8888,31936.0
2023-09-01 11:40:00,44.2,44.21,44.19,44.19,21325.0,43.8789,43.8888,43.8689,43.8689,21325.0
2023-09-01 11:50:00,44.19,44.2,44.18,44.18,19118.0,43.8689,43.8789,43.859,43.859,19118.0
2023-09-01 12:00:00,44.18,44.18,44.16,44.18,54658.0,43.859,43.859,43.8392,43.859,54658.0
2023-09-01 12:10:00,44.18,44.19,44.17,44.19,35293.0,43.859,43.8689,43.8491,43.8689,35293.0
2023-09-01 12:20:00,44.19,44.2,44.18,44.19,46960.0,43.8689,43.8789,43.859,43.8689,46960.0
2023-09-01 12:30:00,44.19,44.2,44.17,44.18,57255.0,43.8689,43.8789,43.8491,43.859,57255.0
2023-09-01 12:40:00,44.18,44.18,44.15,44.16,13863.0,43.859,43.859,43.8292,43.8392,13863.0
2023-09-01 12:50:00,44.17,44.2,44.16,44.2,31878.0,43.8491,43.8789,43.8392,43.8789,31878.0
2023-09-01 13:00:00,44.2,44.2,44.18,44.19,25333.0,43.8789,43.8789,43.859,43.8689,25333.0
2023-09-01 13:10:00,44.19,44.21,44.18,44.2,11008.0,43.8689,43.8888,43.859,43.8789,11008.0
2023-09-01 13:20:00,44.2,44.21,44.19,44.2,10436.0,43.8789,43.8888,43.8689,43.8789,10436.0
2023-09-01 13:30:00,44.2,44.21,44.19,44.2,47917.0,43.8789,43.8888,43.8689,43.8789,47917.0
2023-09-01 13:40:00,44.2,44.21,44.19,44.2,16768.0,43.8789,43.8888,43.8689,43.8789,16768.0
2023-09-01 13:50:00,44.19,44.2,44.19,44.2,5498.0,43.8689,43.8789,43.8689,43.8789,5498.0
2023-09-01 14:00:00,44.2,44.21,44.19,44.2,27758.0,43.8789,43.8888,43.8689,43.8789,27758.0
2023-09-01 14:10:00,44.21,44.21,44.19,44.2,8280.0,43.8888,43.8888,43.8689,43.8789,8280.0
2023-09-01 14:20:00,44.2,44.2,44.16,44.16,31512.0,43.8789,43.8789,43.8392,43.8392,31512.0
2023-09-01 14:30:00,44.17,44.18,44.16,44.18,28337.0,43.8491,43.859,43.8392,43.859,28337.0
2023-09-01 14:40:00,44.18,44.2,44.17,44.19,39236.0,43.859,43.8789,43.8491,43.8689,39236.0
2023-09-01 14:50:00,44.19,44.2,44.18,44.19,32888.0,43.8689,43.8789,43.859,43.8689,32888.0
2023-09-01 15:00:00,44.19,44.21,44.19,44.2,19308.0,43.8689,43.8888,43.8689,43.8789,19308.0
2023-09-01 15:10:00,44.2,44.21,44.19,44.2,11108.0,43.8789,43.8888,43.8689,43.8789,11108.0
2023-09-01 15:20:00,44.2,44.21,44.19,44.21,16200.0,43.8789,43.8888,43.8689,43.8888,16200.0
2023-09-01 15:30:00,44.21,44.22,44.2,44.21,57358.0,43.8888,43.8987,43.8789,43.8888,57358.0
2023-09-01 15:40:00,44.21,44.22,44.19,44.22,73758.0,43.8888,43.8987,43.8689,43.8987,73758.0
2023-09-01 15:50:00,44.23,44.24,44.21,44.22,82994.0,43.9087,43.9186,43.8888,43.8987,82994.0
2023-09-05 09:30:00,44.45,44.45,44.35,44.4,118273.0,44.1271,44.1271,44.0278,44.0774,118273.0
2023-09-05 09:40:00,44.41,44.41,44.33,44.34,86469.0,44.0873,44.0873,44.0079,44.0179,86469.0
2023-09-05 09:50:00,44.34,44.36,44.33,44.35,28690.0,44.0179,44.0377,44.0079,44.0278,28690.0
2023-09-05 10:00:00,44.36,44.37,44.32,44.33,28780.0,44.0377,44.0476,43.998,44.0079,28780.0
2023-09-05 10:10:00,44.33,44.35,44.3,44.34,37514.0,44.0079,44.0278,43.9781,44.0179,37514.0
2023-09-05 10:20:00,44.34,44.36,44.33,44.34,46301.0,44.0179,44.0377,44.0079,44.0179,46301.0
2023-09-05 10:30:00,44.34,44.36,44.32,44.34,30375.0,44.0179,44.0377,43.998,44.0179,30375.0
2023-09-05 10:40:00,44.33,44.35,44.31,44.34,23436.0,44.0079,44.0278,43.9881,44.0179,23436.0
2023-09-05 10:50:00,44.34,44.37,44.34,44.35,42283.0,44.0179,44.0476,44.0179,44.0278,42283.0
2023-09-05 11:00:00,44.36,44.39,44.35,44.38,32225.0,44.0377,44.0675,44.0278,44.0576,32225.0
2023-09-05 11:10:00,44.39,44.42,44.38,44.4,20487.0,44.0675,44.0973,44.0576,44.0774,20487.0
2023-09-05 11:20:00,44.41,44.41,44.38,44.39,22979.0,44.0873,44.0873,44.0576,44.0675,22979.0
2023-09-05 11:30:00,44.38,44.39,44.37,44.38,25893.0,44.0576,44.0675,44.0476,44.0576,25893.0
2023-09-05 11:40:00,44.38,44.4,44.37,44.4,25218.0,44.0576,44.0774,44.0476,44.0774,25218.0
2023-09-05 11:50:00,44.4,44.4,44.37,44.38,39574.0,44.0774,44.0774,44.0476,44.0576,39574.0
2023-09-05 12:00:00,44.38,44.4,44.37,44.4,24382.0,44.0576,44.0774,44.0476,44.0774,24382.0
2023-09-05 12:10:00,44.4,44.41,44.39,44.4,35845.0,44.0774,44.0873,44.0675,44.0774,35845.0
2023-09-05 12:20:00,44.4,44.4,44.37,44.38,24477.0,44.0774,44.0774,44.0476,44.0576,24477.0
2023-09-05 12:30:00,44.37,44.39,44.37,44.39,16786.0,44.0476,44.0675,44.0476,44.0675,16786.0
2023-09-05 12:40:00,44.39,44.39,44.38,44.39,8912.0,44.0675,44.0675,44.0576,44.0675,8912.0
2023-09-05 12:50:00,44.39,44.39,44.36,44.37,29339.0,44.0675,44.0675,44.0377,44.0476,29339.0
2023-09-05 13:00:00,44.36,44.37,44.34,44.35,31104.0,44.0377,44.0476,44.0179,44.0278,31104.0
2023-09-05 13:10:00,44.35,44.35,44.33,44.34,13422.0,44.0278,44.0278,44.0079,44.0179,13422.0
2023-09-05 13:20:00,44.34,44.35,44.33,44.34,10460.0,44.0179,44.0278,44.0079,44.0179,10460.0
2023-09-05 13:30:00,44.34,44.35,44.33,44.34,13220.0,44.0179,44.0278,44.0079,44.0179,13220.0
2023-09-05 13:40:00,44.35,44.35,44.34,44.34,11001.0,44.0278,44.0278,44.0179,44.0179,11001.0
2023-09-05 13:50:00,44.34,44.36,44.34,44.34,24689.0,44.0179,44.0377,44.0179,44.0179,24689.0
2023-09-05 14:00:00,44.35,44.36,44.32,44.34,53079.0,44.0278,44.0377,43.998,44.0179,53079.0
2023-09-05 14:10:00,44.34,44.36,44.32,44.36,29534.0,44.0179,44.0377,43.998,44.0377,29534.0
2023-09-05 14:20:00,44.36,44.36,44.35,44.36,6071.0,44.0377,44.0377,44.0278,44.0377,6071.0
2023-09-05 14:30:00,44.36,44.37,44.35,44.36,76280.0,44.0377,44.0476,44.0278,44.0377,76280.0
2023-09-05 14:40:00,44.36,44.37,44.33,44.35,152979.0,44.0377,44.0476,44.0079,44.0278,152979.0
2023-09-05 14:50:00,44.34,44.36,44.34,44.34,40014.0,44.0179,44.0377,44.0179,44.0179,40014.0
2023-09-05 15:00:00,44.35,44.35,44.33,44.33,29031.0,44.0278,44.0278,44.0079,44.0079,29031.0
2023-09-05 15:10:00,44.34,44.34,44.32,44.33,32366.0,44.0179,44.0179,43.998,44.0079,32366.0
2023-09-05 15:20:00,44.33,44.35,44.32,44.35,48918.0,44.0079,44.0278,43.998,44.0278,48918.0
2023-09-05 15:30:00,44.34,44.36,44.34,44.36,19863.0,44.0179,44.0377,44.0179,44.0377,19863.0
2023-09-05 15:40:00,44.36,44.38,44.35,44.38,95354.0,44.0377,44.0576,44.0278,44.0576,95354.0
2023-09-05 15:50:00,44.38,44.38,44.33,44.33,307665.0,44.0576,44.0576,44.0079,44.0079,307665.0
2023-09-06 09:30:00,44.34,44.46,44.29,44.34,93702.0,44.0179,44.137,43.9682,44.0179,93702.0
2023-09-06 09:40:00,44.35,44.37,44.33,44.36,89814.0,44.0278,44.0476,44.0079,44.0377,89814.0
2023-09-06 09:50:00,44.36,44.41,44.36,44.39,34235.0,44.0377,44.0873,44.0377,44.0675,34235.0
2023-09-06 10:00:00,44.38,44.38,44.27,44.32,136622.0,44.0576,44.0576,43.9484,43.998,136622.0
2023-09-06 10:10:00,44.31,44.34,44.31,44.33,33737.0,43.9881,44.0179,43.9881,44.0079,33737.0
2023-09-06 10:20:00,44.33,44.33,44.25,44.25,69098.0,44.0079,44.0079,43.9285,43.9285,69098.0
2023-09-06 10:30:00,44.25,44.27,44.24,44.26,89155.0,43.9285,43.9484,43.9186,43.9384,89155.0
2023-09-06 10:40:00,44.27,44.27,44.23,44.24,56734.0,43.9484,43.9484,43.9087,43.9186,56734.0
2023-09-06 10:50:00,44.25,44.25,44.22,44.23,19132.0,43.9285,43.9285,43.8987,43.9087,19132.0
2023-09-06 11:00:00,44.23,44.24,44.21,44.21,22901.0,43.9087,43.9186,43.8888,43.8888,22901.0
2023-09-06 11:10:00,44.2,44.23,44.19,44.23,94632.0,43.8789,43.9087,43.8689,43.9087,94632.0
2023-09-06 11:20:00,44.23,44.24,44.21,44.23,42055.0,43.9087,43.9186,43.8888,43.9087,42055.0
2023-09-06 11:30:00,44.22,44.23,44.21,44.23,19712.0,43.8987,43.9087,43.8888,43.9087,19712.0
2023-09-06 11:40:00,44.23,44.23,44.21,44.22,24543.0,43.9087,43.9087,43.8888,43.8987,24543.0
2023-09-06 11:50:00,44.21,44.22,44.2,44.21,35631.0,43.8888,43.8987,43.8789,43.8888,35631.0
2023-09-06 12:00:00,44.21,44.23,44.2,44.2,71733.0,43.8888,43.9087,43.8789,43.8789,71733.0
2023-09-06 12:10:00,44.2,44.21,44.19,44.2,17746.0,43.8789,43.8888,43.8689,43.8789,17746.0
2023-09-06 12:20:00,44.2,44.21,44.19,44.19,54724.0,43.8789,43.8888,43.8689,43.8689,54724.0
2023-09-06 12:30:00,44.18,44.19,44.18,44.18,20546.0,43.859,43.8689,43.859,43.859,20546.0
2023-09-06 12:40:00,44.19,44.19,44.16,44.16,22555.0,43.8689,43.8689,43.8392,43.8392,22555.0
2023-09-06 12:50:00,44.17,44.19,44.17,44.17,28709.0,43.8491,43.8689,43.8491,43.8491,28709.0
2023-09-06 13:00:00,44.17,44.17,44.15,44.16,30220.0,43.8491,43.8491,43.8292,43.8392,30220.0
2023-09-06 13:10:00,44.17,44.2,44.17,44.2,27218.0,43.8491,43.8789,43.8491,43.8789,27218.0
2023-09-06 13:20:00,44.2,44.2,44.18,44.18,8083.0,43.8789,43.8789,43.859,43.859,8083.0
2023-09-06 13:30:00,44.19,44.19,44.16,44.18,15978.0,43.8689,43.8689,43.8392,43.859,15978.0
2023-09-06 13:40:00,44.19,44.19,44.16,44.18,12553.0,43.8689,43.8689,43.8392,43.859,12553.0
2023-09-06 13:50:00,44.18,44.19,44.17,44.17,24277.0,43.859,43.8689,43.8491,43.8491,24277.0
2023-09-06 14:00:00,44.18,44.19,44.17,44.19,35229.0,43.859,43.8689,43.8491,43.8689,35229.0
2023-09-06 14:10:00,44.18,44.2,44.16,44.16,33001.0,43.859,43.8789,43.8392,43.8392,33001.0
2023-09-06 14:20:00,44.16,44.19,44.16,44.19,16146.0,43.8392,43.8689,43.8392,43.8689,16146.0
2023-09-06 14:30:00,44.18,44.21,44.18,44.2,16464.0,43.859,43.8888,43.859,43.8789,16464.0
2023-09-06 14:40:00,44.2,44.2,44.19,44.19,15139.0,43.8789,43.8789,43.8689,43.8689,15139.0
2023-09-06 14:50:00,44.2,44.2,44.18,44.18,13095.0,43.8789,43.8789,43.859,43.859,13095.0
2023-09-06 15:00:00,44.18,44.19,44.17,44.19,36632.0,43.859,43.8689,43.8491,43.8689,36632.0
2023-09-06 15:10:00,44.19,44.2,44.18,44.19,21564.0,43.8689,43.8789,43.859,43.8689,21564.0
2023-09-06 15:20:00,44.2,44.2,44.19,44.19,23930.0,43.8789,43.8789,43.8689,43.8689,23930.0
2023-09-06 15:30:00,44.2,44.21,44.19,44.21,74327.0,43.8789,43.8888,43.8689,43.8888,74327.0
2023-09-06 15:40:00,44.21,44.21,44.19,44.2,67156.0,43.8888,43.8888,43.8689,43.8789,67156.0
2023-09-06 15:50:00,44.19,44.2,44.18,44.18,174277.0,43.8689,43.8789,43.859,43.859,174277.0
2023-09-07 09:30:00,44.49,44.49,44.37,44.43,809012.0,44.1668,44.1668,44.0476,44.1072,809012.0
2023-09-07 09:40:00,44.44,44.47,44.42,44.44,188565.0,44.1171,44.1469,44.0973,44.1171,188565.0
2023-09-07 09:50:00,44.44,44.45,44.41,44.42,79576.0,44.1171,44.1271,44.0873,44.0973,79576.0
2023-09-07 10:00:00,44.43,44.45,44.42,44.45,82485.0,44.1072,44.1271,44.0973,44.1271,82485.0
2023-09-07 10:10:00,44.45,44.49,44.43,44.45,380058.0,44.1271,44.1668,44.1072,44.1271,380058.0
2023-09-07 10:20:00,44.44,44.47,44.44,44.46,94872.0,44.1171,44.1469,44.1171,44.137,94872.0
2023-09-07 10:30:00,44.47,44.49,44.44,44.48,67907.0,44.1469,44.1668,44.1171,44.1568,67907.0
2023-09-07 10:40:00,44.48,44.53,44.48,44.52,105387.0,44.1568,44.2065,44.1568,44.1965,105387.0
2023-09-07 10:50:00,44.53,44.53,44.51,44.53,201765.0,44.2065,44.2065,44.1866,44.2065,201765.0
2023-09-07 11:00:00,44.52,44.55,44.52,44.54,40536.0,44.1965,44.2263,44.1965,44.2164,40536.0
2023-09-07 11:10:00,44.53,44.54,44.52,44.54,62301.0,44.2065,44.2164,44.1965,44.2164,62301.0
2023-09-07 11:20:00,44.54,44.57,44.54,44.56,46388.0,44.2164,44.2462,44.2164,44.2363,46388.0
2023-09-07 11:30:00,44.56,44.58,44.55,44.57,36079.0,44.2363,44.2561,44.2263,44.2462,36079.0
2023-09-07 11:40:00,44.57,44.57,44.54,44.55,18724.0,44.2462,44.2462,44.2164,44.2263,18724.0
2023-09-07 11:50:00,44.54,44.55,44.53,44.54,26057.0,44.2164,44.2263,44.2065,44.2164,26057.0
2023-09-07 12:00:00,44.54,44.56,44.54,44.55,48127.0,44.2164,44.2363,44.2164,44.2263,48127.0
2023-09-07 12:10:00,44.55,44.55,44.54,44.55,6534.0,44.2263,44.2263,44.2164,44.2263,6534.0
2023-09-07 12:20:00,44.55,44.57,44.54,44.57,20220.0,44.2263,44.2462,44.2164,44.2462,20220.0
2023-09-07 12:30:00,44.57,44.57,44.56,44.57,46142.0,44.2462,44.2462,44.2363,44.2462,46142.0
2023-09-07 12:40:00,44.56,44.57,44.55,44.55,29265.0,44.2363,44.2462,44.2263,44.2263,29265.0
2023-09-07 12:50:00,44.55,44.56,44.53,44.54,17929.0,44.2263,44.2363,44.2065,44.2164,17929.0
2023-09-07 13:00:00,44.54,44.56,44.53,44.55,46353.0,44.2164,44.2363,44.2065,44.2263,46353.0
2023-09-07 13:10:00,44.55,44.57,44.54,44.57,13866.0,44.2263,44.2462,44.2164,44.2462,13866.0
2023-09-07 13:20:00,44.57,44.58,44.56,44.57,14990.0,44.2462,44.2561,44.2363,44.2462,14990.0
2023-09-07 13:30:00,44.56,44.58,44.55,44.55,19899.0,44.2363,44.2561,44.2263,44.2263,19899.0
2023-09-07 13:40:00,44.55,44.56,44.55,44.55,11620.0,44.2263,44.2363,44.2263,44.2263,11620.0
2023-09-07 13:50:00,44.55,44.56,44.55,44.55,7264.0,44.2263,44.2363,44.2263,44.2263,7264.0
2023-09-07 14:00:00,44.55,44.56,44.55,44.55,10174.0,44.2263,44.2363,44.2263,44.2263,10174.0
2023-09-07 14:10:00,44.55,44.56,44.55,44.55,5839.0,44.2263,44.2363,44.2263,44.2263,5839.0
2023-09-07 14:20:00,44.55,44.56,44.53,44.54,31704.0,44.2263,44.2363,44.2065,44.2164,31704.0
2023-09-07 14:30:00,44.54,44.55,44.53,44.55,28584.0,44.2164,44.2263,44.2065,44.2263,28584.0
2023-09-07 14:40:00,44.55,44.56,44.54,44.56,10927.0,44.2263,44.2363,44.2164,44.2363,10927.0
2023-09-07 14:50:00,44.55,44.57,44.55,44.56,39315.0,44.2263,44.2462,44.2263,44.2363,39315.0
2023-09-07 15:00:00,44.56,44.57,44.53,44.54,35727.0,44.2363,44.2462,44.2065,44.2164,35727.0
2023-09-07 15:10:00,44.54,44.56,44.53,44.55,45238.0,44.2164,44.2363,44.2065,44.2263,45238.0
2023-09-07 15:20:00,44.55,44.55,44.53,44.55,24112.0,44.2263,44.2263,44.2065,44.2263,24112.0
2023-09-07 15:30:00,44.55,44.55,44.54,44.55,38633.0,44.2263,44.2263,44.2164,44.2263,38633.0
2023-09-07 15:40:00,44.54,44.57,44.54,44.57,100190.0,44.2164,44.2462,44.2164,44.2462,100190.0
2023-09-07 15:50:00,44.57,44.57,44.55,44.56,178348.0,44.2462,44.2462,44.2263,44.2363,178348.0
2023-09-08 09:30:00,44.89,44.94,44.82,44.9,163991.0,44.5639,44.6135,44.4944,44.5738,163991.0
2023-09-08 09:40:00,44.9,44.9,44.86,44.89,77619.0,44.5738,44.5738,44.5341,44.5639,77619.0
2023-09-08 09:50:00,44.89,44.91,44.88,44.9,52090.0,44.5639,44.5837,44.5539,44.5738,52090.0
2023-09-08 10:00:00,44.91,44.99,44.91,44.98,137024.0,44.5837,44.6631,44.5837,44.6532,137024.0
2023-09-08 10:10:00,44.98,45.03,44.98,45.02,54094.0,44.6532,44.7028,44.6532,44.6929,54094.0
2023-09-08 10:20:00,45.02,45.03,44.99,45.0,56868.0,44.6929,44.7028,44.6631,44.6731,56868.0
2023-09-08 10:30:00,45.0,45.01,44.97,44.98,35912.0,44.6731,44.683,44.6433,44.6532,35912.0
2023-09-08 10:40:00,44.98,44.99,44.96,44.98,41087.0,44.6532,44.6631,44.6333,44.6532,41087.0
2023-09-08 10:50:00,44.98,45.0,44.97,44.97,69376.0,44.6532,44.6731,44.6433,44.6433,69376.0
2023-09-08 11:00:00,44.96,44.96,44.92,44.94,418495.0,44.6333,44.6333,44.5936,44.6135,418495.0
2023-09-08 11:10:00,44.94,44.97,44.93,44.97,75580.0,44.6135,44.6433,44.6036,44.6433,75580.0
2023-09-08 11:20:00,44.97,44.98,44.95,44.97,43762.0,44.6433,44.6532,44.6234,44.6433,43762.0
2023-09-08 11:30:00,44.97,44.98,44.96,44.97,29287.0,44.6433,44.6532,44.6333,44.6433,29287.0
2023-09-08 11:40:00,44.97,44.97,44.94,44.96,22716.0,44.6433,44.6433,44.6135,44.6333,22716.0
2023-09-08 11:50:00,44.96,44.97,44.94,44.96,30960.0,44.6333,44.6433,44.6135,44.6333,30960.0
2023-09-08 12:00:00,44.96,44.96,44.94,44.96,24728.0,44.6333,44.6333,44.6135,44.6333,24728.0
2023-09-08 12:10:00,44.96,44.98,44.96,44.98,32795.0,44.6333,44.6532,44.6333,44.6532,32795.0
2023-09-08 12:20:00,44.98,44.98,44.96,44.96,32883.0,44.6532,44.6532,44.6333,44.6333,32883.0
2023-09-08 12:30:00,44.96,44.97,44.94,44.95,10016.0,44.6333,44.6433,44.6135,44.6234,10016.0
2023-09-08 12:40:00,44.95,44.97,44.95,44.96,35443.0,44.6234,44.6433,44.6234,44.6333,35443.0
2023-09-08 12:50:00,44.96,44.98,44.95,44.97,9547.0,44.6333,44.6532,44.6234,44.6433,9547.0
2023-09-08 13:00:00,44.97,44.98,44.95,44.97,48201.0,44.6433,44.6532,44.6234,44.6433,48201.0
2023-09-08 13:10:00,44.98,45.01,44.96,45.01,37071.0,44.6532,44.683,44.6333,44.683,37071.0
2023-09-08 13:20:00,45.01,45.01,44.98,44.99,154477.0,44.683,44.683,44.6532,44.6631,154477.0
2023-09-08 13:30:00,44.98,45.01,44.98,45.01,24044.0,44.6532,44.683,44.6532,44.683,24044.0
2023-09-08 13:40:00,45.01,45.02,45.0,45.01,15434.0,44.683,44.6929,44.6731,44.683,15434.0
2023-09-08 13:50:00,45.01,45.01,44.99,45.01,14244.0,44.683,44.683,44.6631,44.683,14244.0
2023-09-08 14:00:00,45.01,45.02,45.0,45.01,14126.0,44.683,44.6929,44.6731,44.683,14126.0
2023-09-08 14:10:00,45.01,45.01,44.98,44.98,43959.0,44.683,44.683,44.6532,44.6532,43959.0
2023-09-08 14:20:00,44.98,44.99,44.97,44.98,26633.0,44.6532,44.6631,44.6433,44.6532,26633.0
2023-09-08 14:30:00,44.99,45.0,44.97,44.98,32693.0,44.6631,44.6731,44.6433,44.6532,32693.0
2023-09-08 14:40:00,44.98,45.0,44.97,44.99,27745.0,44.6532,44.6731,44.6433,44.6631,27745.0
2023-09-08 14:50:00,44.98,45.0,44.98,44.99,47788.0,44.6532,44.6731,44.6532,44.6631,47788.0
2023-09-08 15:00:00,44.98,44.99,44.97,44.98,19842.0,44.6532,44.6631,44.6433,44.6532,19842.0
2023-09-08 15:10:00,44.98,44.99,44.97,44.98,26460.0,44.6532,44.6631,44.6433,44.6532,26460.0
2023-09-08 15:20:00,44.98,44.98,44.96,44.98,48356.0,44.6532,44.6532,44.6333,44.6532,48356.0
2023-09-08 15:30:00,44.98,44.99,44.97,44.98,56777.0,44.6532,44.6631,44.6433,44.6532,56777.0
2023-09-08 15:40:00,44.98,44.99,44.96,44.98,61605.0,44.6532,44.6631,44.6333,44.6532,61605.0
2023-09-08 15:50:00,44.98,45.01,44.97,45.01,129080.0,44.6532,44.683,44.6433,44.683,129080.0
2023-09-11 09:30:00,45.36,45.41,45.31,45.34,164839.0,45.0304,45.0801,44.9808,45.0106,164839.0
2023-09-11 09:40:00,45.34,45.34,45.28,45.3,79899.0,45.0106,45.0106,44.951,44.9709,79899.0
2023-09-11 09:50:00,45.3,45.3,45.26,45.27,66906.0,44.9709,44.9709,44.9312,44.9411,66906.0
2023-09-11 10:00:00,45.27,45.33,45.26,45.33,86341.0,44.9411,45.0007,44.9312,45.0007,86341.0
2023-09-11 10:10:00,45.33,45.34,45.3,45.34,80626.0,45.0007,45.0106,44.9709,45.0106,80626.0
2023-09-11 10:20:00,45.33,45.37,45.33,45.36,50082.0,45.0007,45.0404,45.0007,45.0304,50082.0
2023-09-11 10:30:00,45.36,45.36,45.33,45.34,107382.0,45.0304,45.0304,45.0007,45.0106,107382.0
2023-09-11 10:40:00,45.35,45.39,45.34,45.39,104484.0,45.0205,45.0602,45.0106,45.0602,104484.0
2023-09-11 10:50:00,45.39,45.39,45.36,45.37,76799.0,45.0602,45.0602,45.0304,45.0404,76799.0
2023-09-11 11:00:00,45.37,45.37,45.34,45.35,67079.0,45.0404,45.0404,45.0106,45.0205,67079.0
2023-09-11 11:10:00,45.34,45.36,45.34,45.36,38849.0,45.0106,45.0304,45.0106,45.0304,38849.0
2023-09-11 11:20:00,45.36,45.38,45.35,45.37,38364.0,45.0304,45.0503,45.0205,45.0404,38364.0
2023-09-11 11:30:00,45.36,45.37,45.35,45.35,39811.0,45.0304,45.0404,45.0205,45.0205,39811.0
2023-09-11 11:40:00,45.35,45.35,45.32,45.34,28653.0,45.0205,45.0205,44.9907,45.0106,28653.0
2023-09-11 11:50:00,45.34,45.36,45.34,45.35,20169.0,45.0106,45.0304,45.0106,45.0205,20169.0
2023-09-11 12:00:00,45.35,45.38,45.35,45.38,51605.0,45.0205,45.0503,45.0205,45.0503,51605.0
2023-09-11 12:10:00,45.38,45.39,45.37,45.39,17712.0,45.0503,45.0602,45.0404,45.0602,17712.0
2023-09-11 12:20:00,45.39,45.4,45.37,45.39,81438.0,45.0602,45.0702,45.0404,45.0602,81438.0
2023-09-11 12:30:00,45.39,45.4,45.38,45.38,33292.0,45.0602,45.0702,45.0503,45.0503,33292.0
2023-09-11 12:40:00,45.39,45.39,45.38,45.38,36230.0,45.0602,45.0602,45.0503,45.0503,36230.0
2023-09-11 12:50:00,45.38,45.39,45.37,45.39,46343.0,45.0503,45.0602,45.0404,45.0602,46343.0
2023-09-11 13:00:00,45.39,45.4,45.38,45.39,65029.0,45.0602,45.0702,45.0503,45.0602,65029.0
2023-09-11 13:10:00,45.39,45.4,45.38,45.4,13552.0,45.0602,45.0702,45.0503,45.0702,13552.0
2023-09-11 13:20:00,45.39,45.4,45.39,45.39,5408.0,45.0602,45.0702,45.0602,45.0602,5408.0
2023-09-11 13:30:00,45.4,45.41,45.39,45.41,26098.0,45.0702,45.0801,45.0602,45.0801,26098.0
2023-09-11 13:40:00,45.4,45.41,45.4,45.4,18651.0,45.0702,45.0801,45.0702,45.0702,18651.0
2023-09-11 13:50:00,45.41,45.41,45.39,45.39,32271.0,45.0801,45.0801,45.0602,45.0602,32271.0
2023-09-11 14:00:00,45.4,45.4,45.39,45.4,4490.0,45.0702,45.0702,45.0602,45.0702,4490.0
2023-09-11 14:10:00,45.4,45.42,45.39,45.42,26989.0,45.0702,45.09,45.0602,45.09,26989.0
2023-09-11 14:20:00,45.42,45.42,45.41,45.42,18212.0,45.09,45.09,45.0801,45.09,18212.0
2023-09-11 14:30:00,45.42,45.43,45.42,45.43,21988.0,45.09,45.0999,45.09,45.0999,21988.0
2023-09-11 14:40:00,45.43,45.43,45.42,45.43,23684.0,45.0999,45.0999,45.09,45.0999,23684.0
2023-09-11 14:50:00,45.43,45.43,45.42,45.43,19025.0,45.0999,45.0999,45.09,45.0999,19025.0
2023-09-11 15:00:00,45.43,45.43,45.42,45.43,13412.0,45.0999,45.0999,45.09,45.0999,13412.0
2023-09-11 15:10:00,45.43,45.43,45.42,45.43,28389.0,45.0999,45.0999,45.09,45.0999,28389.0
2023-09-11 15:20:00,45.43,45.44,45.42,45.43,42495.0,45.0999,45.1099,45.09,45.0999,42495.0
2023-09-11 15:30:00,45.44,45.44,45.43,45.44,34414.0,45.1099,45.1099,45.0999,45.1099,34414.0
2023-09-11 15:40:00,45.44,45.44,45.43,45.43,115105.0,45.1099,45.1099,45.0999,45.0999,115105.0
2023-09-11 15:50:00,45.44,45.46,45.43,45.46,196608.0,45.1099,45.1297,45.0999,45.1297,196608.0
2023-09-12 09:30:00,45.12,45.12,44.98,45.02,214947.0,44.7922,44.7922,44.6532,44.6929,214947.0
2023-09-12 09:40:00,45.02,45.05,45.02,45.02,102789.0,44.6929,44.7227,44.6929,44.6929,102789.0
2023-09-12 09:50:00,45.02,45.06,45.02,45.05,42031.0,44.6929,44.7326,44.6929,44.7227,42031.0
2023-09-12 10:00:00,45.05,45.05,45.03,45.05,47688.0,44.7227,44.7227,44.7028,44.7227,47688.0
2023-09-12 10:10:00,45.04,45.08,45.03,45.08,52890.0,44.7128,44.7525,44.7028,44.7525,52890.0
2023-09-12 10:20:00,45.07,45.08,45.04,45.05,71148.0,44.7425,44.7525,44.7128,44.7227,71148.0
2023-09-12 10:30:00,45.05,45.08,45.04,45.06,38199.0,44.7227,44.7525,44.7128,44.7326,38199.0
2023-09-12 10:40:00,45.07,45.08,45.04,45.05,170423.0,44.7425,44.7525,44.7128,44.7227,170423.0
2023-09-12 10:50:00,45.05,45.06,45.04,45.05,34987.0,44.7227,44.7326,44.7128,44.7227,34987.0
2023-09-12 11:00:00,45.05,45.07,45.04,45.05,90512.0,44.7227,44.7425,44.7128,44.7227,90512.0
2023-09-12 11:10:00,45.05,45.06,45.04,45.05,82883.0,44.7227,44.7326,44.7128,44.7227,82883.0
2023-09-12 11:20:00,45.06,45.07,45.05,45.06,19704.0,44.7326,44.7425,44.7227,44.7326,19704.0
2023-09-12 11:30:00,45.05,45.07,45.05,45.05,28906.0,44.7227,44.7425,44.7227,44.7227,28906.0
2023-09-12 11:40:00,45.05,45.08,45.05,45.08,35699.0,44.7227,44.7525,44.7227,44.7525,35699.0
2023-09-12 11:50:00,45.08,45.08,45.06,45.07,22286.0,44.7525,44.7525,44.7326,44.7425,22286.0
2023-09-12 12:00:00,45.07,45.08,45.06,45.08,24869.0,44.7425,44.7525,44.7326,44.7525,24869.0
2023-09-12 12:10:00,45.08,45.09,45.07,45.09,21158.0,44.7525,44.7624,44.7425,44.7624,21158.0
2023-09-12 12:20:00,45.09,45.1,45.08,45.09,30323.0,44.7624,44.7723,44.7525,44.7624,30323.0
2023-09-12 12:30:00,45.09,45.09,45.07,45.08,24784.0,44.7624,44.7624,44.7425,44.7525,24784.0
2023-09-12 12:40:00,45.07,45.09,45.07,45.09,21146.0,44.7425,44.7624,44.7425,44.7624,21146.0
2023-09-12 12:50:00,45.09,45.09,45.07,45.08,39451.0,44.7624,44.7624,44.7425,44.7525,39451.0
2023-09-12 13:00:00,45.08,45.12,45.07,45.12,60594.0,44.7525,44.7922,44.7425,44.7922,60594.0
2023-09-12 13:10:00,45.12,45.12,45.1,45.11,45373.0,44.7922,44.7922,44.7723,44.7823,45373.0
2023-09-12 13:20:00,45.11,45.15,45.11,45.13,66835.0,44.7823,44.822,44.7823,44.8021,66835.0
2023-09-12 13:30:00,45.14,45.14,45.12,45.12,31547.0,44.812,44.812,44.7922,44.7922,31547.0
2023-09-12 13:40:00,45.12,45.13,45.09,45.09,42591.0,44.7922,44.8021,44.7624,44.7624,42591.0
2023-09-12 13:50:00,45.09,45.11,45.08,45.09,78013.0,44.7624,44.7823,44.7525,44.7624,78013.0
2023-09-12 14:00:00,45.09,45.1,45.08,45.09,31158.0,44.7624,44.7723,44.7525,44.7624,31158.0
2023-09-12 14:10:00,45.09,45.1,45.09,45.09,22338.0,44.7624,44.7723,44.7624,44.7624,22338.0
2023-09-12 14:20:00,45.09,45.1,45.09,45.09,17612.0,44.7624,44.7723,44.7624,44.7624,17612.0
2023-09-12 14:30:00,45.09,45.1,45.08,45.09,54025.0,44.7624,44.7723,44.7525,44.7624,54025.0
2023-09-12 14:40:00,45.09,45.1,45.08,45.09,65762.0,44.7624,44.7723,44.7525,44.7624,65762.0
2023-09-12 14:50:00,45.09,45.1,45.08,45.09,117163.0,44.7624,44.7723,44.7525,44.7624,117163.0
2023-09-12 15:00:00,45.09,45.1,45.08,45.09,592240.0,44.7624,44.7723,44.7525,44.7624,592240.0
2023-09-12 15:10:00,45.09,45.1,45.09,45.09,115449.0,44.7624,44.7723,44.7624,44.7624,115449.0
2023-09-12 15:20:00,45.09,45.1,45.07,45.08,104122.0,44.7624,44.7723,44.7425,44.7525,104122.0
2023-09-12 15:30:00,45.08,45.09,45.08,45.09,264985.0,44.7525,44.7624,44.7525,44.7624,264985.0
2023-09-12 15:40:00,45.09,45.11,45.08,45.09,89466.0,44.7624,44.7823,44.7525,44.7624,89466.0
2023-09-12 15:50:00,45.09,45.1,45.07,45.08,249730.0,44.7624,44.7723,44.7425,44.7525,249730.0
2023-09-13 09:30:00,45.15,45.18,45.07,45.18,162364.0,44.822,44.8518,44.7425,44.8518,162364.0
2023-09-13 09:40:00,45.18,45.19,45.1,45.12,127715.0,44.8518,44.8617,44.7723,44.7922,127715.0
2023-09-13 09:50:00,45.12,45.13,45.07,45.11,62995.0,44.7922,44.8021,44.7425,44.7823,62995.0
2023-09-13 10:00:00,45.11,45.11,45.06,45.08,47989.0,44.7823,44.7823,44.7326,44.7525,47989.0
2023-09-13 10:10:00,45.07,45.09,45.05,45.05,49555.0,44.7425,44.7624,44.7227,44.7227,49555.0
2023-09-13 10:20:00,45.06,45.11,45.05,45.11,58650.0,44.7326,44.7823,44.7227,44.7823,58650.0
2023-09-13 10:30:00,45.11,45.16,45.1,45.15,32345.0,44.7823,44.8319,44.7723,44.822,32345.0
2023-09-13 10:40:00,45.16,45.18,45.14,45.15,43541.0,44.8319,44.8518,44.812,44.822,43541.0
2023-09-13 10:50:00,45.15,45.17,45.14,45.17,25292.0,44.822,44.8418,44.812,44.8418,25292.0
2023-09-13 11:00:00,45.18,45.19,45.16,45.18,31143.0,44.8518,44.8617,44.8319,44.8518,31143.0
2023-09-13 11:10:00,45.18,45.19,45.17,45.17,22162.0,44.8518,44.8617,44.8418,44.8418,22162.0
2023-09-13 11:20:00,45.18,45.19,45.16,45.18,24689.0,44.8518,44.8617,44.8319,44.8518,24689.0
2023-09-13 11:30:00,45.18,45.18,45.15,45.16,12129.0,44.8518,44.8518,44.822,44.8319,12129.0
2023-09-13 11:40:00,45.16,45.18,45.16,45.17,25896.0,44.8319,44.8518,44.8319,44.8418,25896.0
2023-09-13 11:50:00,45.17,45.17,45.14,45.17,46433.0,44.8418,44.8418,44.812,44.8418,46433.0
2023-09-13 12:00:00,45.17,45.18,45.16,45.16,15227.0,44.8418,44.8518,44.8319,44.8319,15227.0
2023-09-13 12:10:00,45.16,45.17,45.15,45.17,13793.0,44.8319,44.8418,44.822,44.8418,13793.0
2023-09-13 12:20:00,45.17,45.18,45.16,45.18,15533.0,44.8418,44.8518,44.8319,44.8518,15533.0
2023-09-13 12:30:00,45.18,45.18,45.16,45.17,11849.0,44.8518,44.8518,44.8319,44.8418,11849.0
2023-09-13 12:40:00,45.16,45.17,45.15,45.16,30515.0,44.8319,44.8418,44.822,44.8319,30515.0
2023-09-13 12:50:00,45.15,45.17,45.15,45.16,24966.0,44.822,44.8418,44.822,44.8319,24966.0
2023-09-13 13:00:00,45.16,45.17,45.15,45.16,18062.0,44.8319,44.8418,44.822,44.8319,18062.0
2023-09-13 13:10:00,45.16,45.17,45.16,45.17,19446.0,44.8319,44.8418,44.8319,44.8418,19446.0
2023-09-13 13:20:00,45.16,45.17,45.15,45.15,12326.0,44.8319,44.8418,44.822,44.822,12326.0
2023-09-13 13:30:00,45.16,45.16,45.15,45.16,27012.0,44.8319,44.8319,44.822,44.8319,27012.0
2023-09-13 13:40:00,45.16,45.17,45.15,45.16,6395.0,44.8319,44.8418,44.822,44.8319,6395.0
2023-09-13 13:50:00,45.16,45.16,45.15,45.16,9915.0,44.8319,44.8319,44.822,44.8319,9915.0
2023-09-13 14:00:00,45.16,45.16,45.12,45.12,29167.0,44.8319,44.8319,44.7922,44.7922,29167.0
2023-09-13 14:10:00,45.12,45.14,45.12,45.13,21829.0,44.7922,44.812,44.7922,44.8021,21829.0
2023-09-13 14:20:00,45.13,45.14,45.12,45.14,6691.0,44.8021,44.812,44.7922,44.812,6691.0
2023-09-13 14:30:00,45.14,45.14,45.12,45.14,16482.0,44.812,44.812,44.7922,44.812,16482.0
2023-09-13 14:40:00,45.13,45.14,45.11,45.12,26726.0,44.8021,44.812,44.7823,44.7922,26726.0
2023-09-13 14:50:00,45.11,45.12,45.08,45.1,64415.0,44.7823,44.7922,44.7525,44.7723,64415.0
2023-09-13 15:00:00,45.09,45.1,45.08,45.08,23072.0,44.7624,44.7723,44.7525,44.7525,23072.0
2023-09-13 15:10:00,45.09,45.1,45.08,45.09,53803.0,44.7624,44.7723,44.7525,44.7624,53803.0
2023-09-13 15:20:00,45.09,45.12,45.09,45.12,33871.0,44.7624,44.7922,44.7624,44.7922,33871.0
2023-09-13 15:30:00,45.11,45.13,45.11,45.12,32593.0,44.7823,44.8021,44.7823,44.7922,32593.0
2023-09-13 15:40:00,45.13,45.13,45.12,45.13,78048.0,44.8021,44.8021,44.7922,44.8021,78048.0
2023-09-13 15:50:00,45.13,45.13,45.12,45.12,134414.0,44.8021,44.8021,44.7922,44.7922,134414.0
2023-09-14 09:30:00,45.27,45.29,45.22,45.28,176598.0,44.9411,44.961,44.8915,44.951,176598.0
2023-09-14 09:40:00,45.28,45.3,45.26,45.27,152978.0,44.951,44.9709,44.9312,44.9411,152978.0
2023-09-14 09:50:00,45.27,45.28,45.22,45.26,160589.0,44.9411,44.951,44.8915,44.9312,160589.0
2023-09-14 10:00:00,45.27,45.27,45.22,45.23,97616.0,44.9411,44.9411,44.8915,44.9014,97616.0
2023-09-14 10:10:00,45.23,45.23,45.2,45.21,54302.0,44.9014,44.9014,44.8716,44.8815,54302.0
2023-09-14 10:20:00,45.2,45.24,45.2,45.23,46619.0,44.8716,44.9113,44.8716,44.9014,46619.0
2023-09-14 10:30:00,45.23,45.26,45.23,45.26,39118.0,44.9014,44.9312,44.9014,44.9312,39118.0
2023-09-14 10:40:00,45.25,45.29,45.25,45.28,53569.0,44.9212,44.961,44.9212,44.951,53569.0
2023-09-14 10:50:00,45.28,45.29,45.27,45.28,70669.0,44.951,44.961,44.9411,44.951,70669.0
2023-09-14 11:00:00,45.28,45.31,45.27,45.3,76639.0,44.951,44.9808,44.9411,44.9709,76639.0
2023-09-14 11:10:00,45.31,45.32,45.3,45.31,86071.0,44.9808,44.9907,44.9709,44.9808,86071.0
2023-09-14 11:20:00,45.31,45.32,45.3,45.32,24945.0,44.9808,44.9907,44.9709,44.9907,24945.0
2023-09-14 11:30:00,45.32,45.32,45.28,45.29,50991.0,44.9907,44.9907,44.951,44.961,50991.0
2023-09-14 11:40:00,45.29,45.32,45.28,45.3,44173.0,44.961,44.9907,44.951,44.9709,44173.0
2023-09-14 11:50:00,45.3,45.32,45.3,45.32,27053.0,44.9709,44.9907,44.9709,44.9907,27053.0
2023-09-14 12:00:00,45.32,45.33,45.3,45.3,37950.0,44.9907,45.0007,44.9709,44.9709,37950.0
2023-09-14 12:10:00,45.31,45.31,45.29,45.31,30155.0,44.9808,44.9808,44.961,44.9808,30155.0
2023-09-14 12:20:00,45.32,45.32,45.29,45.31,27905.0,44.9907,44.9907,44.961,44.9808,27905.0
2023-09-14 12:30:00,45.32,45.32,45.3,45.32,12374.0,44.9907,44.9907,44.9709,44.9907,12374.0
2023-09-14 12:40:00,45.32,45.33,45.31,45.32,28976.0,44.9907,45.0007,44.9808,44.9907,28976.0
2023-09-14 12:50:00,45.32,45.33,45.31,45.32,34296.0,44.9907,45.0007,44.9808,44.9907,34296.0
2023-09-14 13:00:00,45.32,45.33,45.3,45.31,48283.0,44.9907,45.0007,44.9709,44.9808,48283.0
2023-09-14 13:10:00,45.31,45.32,45.3,45.31,26917.0,44.9808,44.9907,44.9709,44.9808,26917.0
2023-09-14 13:20:00,45.31,45.32,45.28,45.3,21072.0,44.9808,44.9907,44.951,44.9709,21072.0
2023-09-14 13:30:00,45.3,45.32,45.3,45.32,27454.0,44.9709,44.9907,44.9709,44.9907,27454.0
2023-09-14 13:40:00,45.32,45.32,45.3,45.3,14594.0,44.9907,44.9907,44.9709,44.9709,14594.0
2023-09-14 13:50:00,45.3,45.31,45.29,45.31,15075.0,44.9709,44.9808,44.961,44.9808,15075.0
2023-09-14 14:00:00,45.3,45.32,45.3,45.3,25035.0,44.9709,44.9907,44.9709,44.9709,25035.0
2023-09-14 14:10:00,45.3,45.31,45.28,45.29,41759.0,44.9709,44.9808,44.951,44.961,41759.0
2023-09-14 14:20:00,45.29,45.31,45.28,45.3,37065.0,44.961,44.9808,44.951,44.9709,37065.0
2023-09-14 14:30:00,45.3,45.31,45.29,45.3,25553.0,44.9709,44.9808,44.961,44.9709,25553.0
2023-09-14 14:40:00,45.3,45.32,45.3,45.32,19101.0,44.9709,44.9907,44.9709,44.9907,19101.0
2023-09-14 14:50:00,45.31,45.32,45.3,45.31,15157.0,44.9808,44.9907,44.9709,44.9808,15157.0
2023-09-14 15:00:00,45.3,45.32,45.3,45.32,28266.0,44.9709,44.9907,44.9709,44.9907,28266.0
2023-09-14 15:10:00,45.32,45.32,45.31,45.31,13735.0,44.9907,44.9907,44.9808,44.9808,13735.0
2023-09-14 15:20:00,45.32,45.32,45.29,45.3,28836.0,44.9907,44.9907,44.961,44.9709,28836.0
2023-09-14 15:30:00,45.3,45.3,45.28,45.3,68579.0,44.9709,44.9709,44.951,44.9709,68579.0
2023-09-14 15:40:00,45.3,45.3,45.28,45.29,53320.0,44.9709,44.9709,44.951,44.961,53320.0
2023-09-14 15:50:00,45.29,45.3,45.23,45.25,717716.0,44.961,44.9709,44.9014,44.9212,717716.0
2023-09-15 09:30:00,45.26,45.26,45.16,45.18,258460.0,44.9312,44.9312,44.8319,44.8518,258460.0
2023-09-15 09:40:00,45.17,45.18,45.14,45.16,356024.0,44.8418,44.8518,44.812,44.8319,356024.0
2023-09-15 09:50:00,45.16,45.21,45.15,45.21,66069.0,44.8319,44.8815,44.822,44.8815,66069.0
2023-09-15 10:00:00,45.21,45.27,45.21,45.22,78335.0,44.8815,44.9411,44.8815,44.8915,78335.0
2023-09-15 10:10:00,45.22,45.23,45.2,45.22,138519.0,44.8915,44.9014,44.8716,44.8915,138519.0
2023-09-15 10:20:00,45.21,45.22,45.2,45.22,40254.0,44.8815,44.8915,44.8716,44.8915,40254.0
2023-09-15 10:30:00,45.21,45.22,45.19,45.19,45814.0,44.8815,44.8915,44.8617,44.8617,45814.0
2023-09-15 10:40:00,45.19,45.2,45.16,45.18,43478.0,44.8617,44.8716,44.8319,44.8518,43478.0
2023-09-15 10:50:00,45.18,45.18,45.13,45.14,44294.0,44.8518,44.8518,44.8021,44.812,44294.0
2023-09-15 11:00:00,45.14,45.14,45.12,45.14,32238.0,44.812,44.812,44.7922,44.812,32238.0
2023-09-15 11:10:00,45.15,45.16,45.14,45.16,16488.0,44.822,44.8319,44.812,44.8319,16488.0
2023-09-15 11:20:00,45.16,45.17,45.14,45.16,45283.0,44.8319,44.8418,44.812,44.8319,45283.0
2023-09-15 11:30:00,45.16,45.17,45.14,45.15,50099.0,44.8319,44.8418,44.812,44.822,50099.0
2023-09-15 11:40:00,45.14,45.16,45.13,45.16,54679.0,44.812,44.8319,44.8021,44.8319,54679.0
2023-09-15 11:50:00,45.15,45.16,45.13,45.16,114251.0,44.822,44.8319,44.8021,44.8319,114251.0
2023-09-15 12:00:00,45.16,45.17,45.15,45.16,80004.0,44.8319,44.8418,44.822,44.8319,80004.0
2023-09-15 12:10:00,45.16,45.17,45.14,45.16,25564.0,44.8319,44.8418,44.812,44.8319,25564.0
2023-09-15 12:20:00,45.16,45.17,45.14,45.14,15695.0,44.8319,44.8418,44.812,44.812,15695.0
2023-09-15 12:30:00,45.15,45.17,45.14,45.17,28043.0,44.822,44.8418,44.812,44.8418,28043.0
2023-09-15 12:40:00,45.17,45.18,45.16,45.17,15331.0,44.8418,44.8518,44.8319,44.8418,15331.0
2023-09-15 12:50:00,45.17,45.18,45.15,45.16,44315.0,44.8418,44.8518,44.822,44.8319,44315.0
2023-09-15 13:00:00,45.17,45.17,45.14,45.14,42437.0,44.8418,44.8418,44.812,44.812,42437.0
2023-09-15 13:10:00,45.15,45.15,45.12,45.12,40960.0,44.822,44.822,44.7922,44.7922,40960.0
2023-09-15 13:20:00,45.12,45.13,45.11,45.13,16322.0,44.7922,44.8021,44.7823,44.8021,16322.0
2023-09-15 13:30:00,45.13,45.15,45.12,45.15,89025.0,44.8021,44.822,44.7922,44.822,89025.0
2023-09-15 13:40:00,45.15,45.17,45.14,45.17,24901.0,44.822,44.8418,44.812,44.8418,24901.0
2023-09-15 13:50:00,45.17,45.18,45.16,45.16,21731.0,44.8418,44.8518,44.8319,44.8319,21731.0
2023-09-15 14:00:00,45.16,45.17,45.16,45.16,13270.0,44.8319,44.8418,44.8319,44.8319,13270.0
2023-09-15 14:10:00,45.16,45.17,45.15,45.15,9955.0,44.8319,44.8418,44.822,44.822,9955.0
2023-09-15 14:20:00,45.15,45.16,45.14,45.14,11503.0,44.822,44.8319,44.812,44.812,11503.0
2023-09-15 14:30:00,45.14,45.16,45.13,45.15,20372.0,44.812,44.8319,44.8021,44.822,20372.0
2023-09-15 14:40:00,45.15,45.16,45.14,45.15,12985.0,44.822,44.8319,44.812,44.822,12985.0
2023-09-15 14:50:00,45.15,45.15,45.13,45.14,72854.0,44.822,44.822,44.8021,44.812,72854.0
2023-09-15 15:00:00,45.14,45.14,45.12,45.12,35905.0,44.812,44.812,44.7922,44.7922,35905.0
2023-09-15 15:10:00,45.13,45.14,45.12,45.14,16584.0,44.8021,44.812,44.7922,44.812,16584.0
2023-09-15 15:20:00,45.13,45.14,45.12,45.13,23580.0,44.8021,44.812,44.7922,44.8021,23580.0
2023-09-15 15:30:00,45.14,45.14,45.11,45.11,24871.0,44.812,44.812,44.7823,44.7823,24871.0
2023-09-15 15:40:00,45.12,45.12,45.11,45.12,14733.0,44.7922,44.7922,44.7823,44.7922,14733.0
2023-09-15 15:50:00,45.12,45.13,45.1,45.11,200820.0,44.7922,44.8021,44.7723,44.7823,200820.0
2023-09-18 09:30:00,45.1,45.1,45.01,45.05,143711.0,44.7723,44.7723,44.683,44.7227,143711.0
2023-09-18 09:40:00,45.05,45.06,45.02,45.03,83330.0,44.7227,44.7326,44.6929,44.7028,83330.0
2023-09-18 09:50:00,45.04,45.05,45.03,45.04,50733.0,44.7128,44.7227,44.7028,44.7128,50733.0
2023-09-18 10:00:00,45.05,45.06,45.03,45.05,97310.0,44.7227,44.7326,44.7028,44.7227,97310.0
2023-09-18 10:10:00,45.05,45.09,45.05,45.08,32767.0,44.7227,44.7624,44.7227,44.7525,32767.0
2023-09-18 10:20:00,45.07,45.1,45.07,45.08,41293.0,44.7425,44.7723,44.7425,44.7525,41293.0
2023-09-18 10:30:00,45.09,45.12,45.08,45.08,62966.0,44.7624,44.7922,44.7525,44.7525,62966.0
2023-09-18 10:40:00,45.09,45.11,45.08,45.09,33325.0,44.7624,44.7823,44.7525,44.7624,33325.0
2023-09-18 10:50:00,45.09,45.1,45.09,45.09,24420.0,44.7624,44.7723,44.7624,44.7624,24420.0
2023-09-18 11:00:00,45.09,45.09,45.06,45.07,33210.0,44.7624,44.7624,44.7326,44.7425,33210.0
2023-09-18 11:10:00,45.06,45.08,45.06,45.07,36966.0,44.7326,44.7525,44.7326,44.7425,36966.0
2023-09-18 11:20:00,45.08,45.1,45.07,45.09,36409.0,44.7525,44.7723,44.7425,44.7624,36409.0
2023-09-18 11:30:00,45.09,45.12,45.09,45.11,73197.0,44.7624,44.7922,44.7624,44.7823,73197.0
2023-09-18 11:40:00,45.11,45.13,45.1,45.13,36743.0,44.7823,44.8021,44.7723,44.8021,36743.0
2023-09-18 11:50:00,45.13,45.14,45.12,45.14,122025.0,44.8021,44.812,44.7922,44.812,122025.0
2023-09-18 12:00:00,45.14,45.14,45.12,45.14,36065.0,44.812,44.812,44.7922,44.812,36065.0
2023-09-18 12:10:00,45.14,45.14,45.12,45.14,31395.0,44.812,44.812,44.7922,44.812,31395.0
2023-09-18 12:20:00,45.14,45.15,45.13,45.13,31695.0,44.812,44.822,44.8021,44.8021,31695.0
2023-09-18 12:30:00,45.13,45.15,45.13,45.14,23430.0,44.8021,44.822,44.8021,44.812,23430.0
2023-09-18 12:40:00,45.14,45.16,45.13,45.15,45465.0,44.812,44.8319,44.8021,44.822,45465.0
2023-09-18 12:50:00,45.15,45.15,45.14,45.14,20045.0,44.822,44.822,44.812,44.812,20045.0
2023-09-18 13:00:00,45.14,45.16,45.14,45.16,17297.0,44.812,44.8319,44.812,44.8319,17297.0
2023-09-18 13:10:00,45.16,45.17,45.15,45.17,16549.0,44.8319,44.8418,44.822,44.8418,16549.0
2023-09-18 13:20:00,45.17,45.19,45.17,45.18,52690.0,44.8418,44.8617,44.8418,44.8518,52690.0
2023-09-18 13:30:00,45.17,45.18,45.17,45.17,17360.0,44.8418,44.8518,44.8418,44.8418,17360.0
2023-09-18 13:40:00,45.17,45.18,45.17,45.18,16755.0,44.8418,44.8518,44.8418,44.8518,16755.0
2023-09-18 13:50:00,45.18,45.18,45.16,45.16,13145.0,44.8518,44.8518,44.8319,44.8319,13145.0
2023-09-18 14:00:00,45.16,45.17,45.16,45.16,13991.0,44.8319,44.8418,44.8319,44.8319,13991.0
2023-09-18 14:10:00,45.17,45.18,45.16,45.17,23531.0,44.8418,44.8518,44.8319,44.8418,23531.0
2023-09-18 14:20:00,45.17,45.17,45.12,45.13,56557.0,44.8418,44.8418,44.7922,44.8021,56557.0
2023-09-18 14:30:00,45.13,45.14,45.12,45.12,59141.0,44.8021,44.812,44.7922,44.7922,59141.0
2023-09-18 14:40:00,45.12,45.13,45.11,45.12,31971.0,44.7922,44.8021,44.7823,44.7922,31971.0
2023-09-18 14:50:00,45.13,45.13,45.1,45.12,84874.0,44.8021,44.8021,44.7723,44.7922,84874.0
2023-09-18 15:00:00,45.12,45.12,45.1,45.12,132516.0,44.7922,44.7922,44.7723,44.7922,132516.0
2023-09-18 15:10:00,45.12,45.13,45.11,45.13,24098.0,44.7922,44.8021,44.7823,44.8021,24098.0
2023-09-18 15:20:00,45.13,45.14,45.12,45.13,42405.0,44.8021,44.812,44.7922,44.8021,42405.0
2023-09-18 15:30:00,45.14,45.14,45.12,45.14,79637.0,44.812,44.812,44.7922,44.812,79637.0
2023-09-18 15:40:00,45.14,45.15,45.13,45.15,45261.0,44.812,44.822,44.8021,44.822,45261.0
2023-09-18 15:50:00,45.15,45.17,45.14,45.16,216435.0,44.822,44.8418,44.812,44.8319,216435.0
2023-09-19 09:30:00,45.12,45.13,45.03,45.06,164403.0,44.7922,44.8021,44.7028,44.7326,164403.0
2023-09-19 09:40:00,45.05,45.08,45.04,45.06,74469.0,44.7227,44.7525,44.7128,44.7326,74469.0
2023-09-19 09:50:00,45.06,45.08,45.05,45.05,69597.0,44.7326,44.7525,44.7227,44.7227,69597.0
2023-09-19 10:00:00,45.05,45.06,45.02,45.03,33739.0,44.7227,44.7326,44.6929,44.7028,33739.0
2023-09-19 10:10:00,45.03,45.03,45.0,45.02,90075.0,44.7028,44.7028,44.6731,44.6929,90075.0
2023-09-19 10:20:00,45.02,45.02,45.0,45.01,64881.0,44.6929,44.6929,44.6731,44.683,64881.0
2023-09-19 10:30:00,45.01,45.01,44.97,44.98,74835.0,44.683,44.683,44.6433,44.6532,74835.0
2023-09-19 10:40:00,44.98,44.99,44.97,44.98,70707.0,44.6532,44.6631,44.6433,44.6532,70707.0
2023-09-19 10:50:00,44.98,44.99,44.97,44.98,30292.0,44.6532,44.6631,44.6433,44.6532,30292.0
2023-09-19 11:00:00,44.98,44.99,44.98,44.98,26054.0,44.6532,44.6631,44.6532,44.6532,26054.0
2023-09-19 11:10:00,44.98,45.0,44.96,44.97,71686.0,44.6532,44.6731,44.6333,44.6433,71686.0
2023-09-19 11:20:00,44.97,44.98,44.97,44.98,55904.0,44.6433,44.6532,44.6433,44.6532,55904.0
2023-09-19 11:30:00,44.98,44.98,44.97,44.98,66287.0,44.6532,44.6532,44.6433,44.6532,66287.0
2023-09-19 11:40:00,44.97,45.0,44.97,44.99,63541.0,44.6433,44.6731,44.6433,44.6631,63541.0
2023-09-19 11:50:00,45.0,45.02,44.98,45.01,91217.0,44.6731,44.6929,44.6532,44.683,91217.0
2023-09-19 12:00:00,45.01,45.01,45.0,45.01,29507.0,44.683,44.683,44.6731,44.683,29507.0
2023-09-19 12:10:00,45.01,45.03,45.0,45.02,50879.0,44.683,44.7028,44.6731,44.6929,50879.0
2023-09-19 12:20:00,45.02,45.02,45.0,45.0,40746.0,44.6929,44.6929,44.6731,44.6731,40746.0
2023-09-19 12:30:00,45.0,45.0,44.98,44.98,26382.0,44.6731,44.6731,44.6532,44.6532,26382.0
2023-09-19 12:40:00,44.98,44.99,44.98,44.98,26047.0,44.6532,44.6631,44.6532,44.6532,26047.0
2023-09-19 12:50:00,44.99,45.0,44.98,44.99,52077.0,44.6631,44.6731,44.6532,44.6631,52077.0
2023-09-19 13:00:00,45.0,45.01,44.99,45.01,30650.0,44.6731,44.683,44.6631,44.683,30650.0
2023-09-19 13:10:00,45.01,45.02,45.0,45.01,60651.0,44.683,44.6929,44.6731,44.683,60651.0
2023-09-19 13:20:00,45.0,45.01,44.99,45.0,59877.0,44.6731,44.683,44.6631,44.6731,59877.0
2023-09-19 13:30:00,45.0,45.02,45.0,45.01,44916.0,44.6731,44.6929,44.6731,44.683,44916.0
2023-09-19 13:40:00,45.02,45.04,45.01,45.03,53445.0,44.6929,44.7128,44.683,44.7028,53445.0
2023-09-19 13:50:00,45.03,45.03,45.02,45.03,37594.0,44.7028,44.7028,44.6929,44.7028,37594.0
2023-09-19 14:00:00,45.03,45.04,45.02,45.03,57223.0,44.7028,44.7128,44.6929,44.7028,57223.0
2023-09-19 14:10:00,45.03,45.03,45.0,45.0,57581.0,44.7028,44.7028,44.6731,44.6731,57581.0
2023-09-19 14:20:00,45.0,45.01,45.0,45.0,39869.0,44.6731,44.683,44.6731,44.6731,39869.0
2023-09-19 14:30:00,45.0,45.05,45.0,45.04,106948.0,44.6731,44.7227,44.6731,44.7128,106948.0
2023-09-19 14:40:00,45.05,45.05,45.02,45.03,51510.0,44.7227,44.7227,44.6929,44.7028,51510.0
2023-09-19 14:50:00,45.03,45.03,45.01,45.01,45252.0,44.7028,44.7028,44.683,44.683,45252.0
2023-09-19 15:00:00,45.01,45.01,45.0,45.01,22303.0,44.683,44.683,44.6731,44.683,22303.0
2023-09-19 15:10:00,45.01,45.01,45.0,45.01,40813.0,44.683,44.683,44.6731,44.683,40813.0
2023-09-19 15:20:00,45.01,45.02,44.99,45.02,79420.0,44.683,44.6929,44.6631,44.6929,79420.0
2023-09-19 15:30:00,45.02,45.02,45.0,45.02,50205.0,44.6929,44.6929,44.6731,44.6929,50205.0
2023-09-19 15:40:00,45.02,45.03,45.01,45.03,119183.0,44.6929,44.7028,44.683,44.7028,119183.0
2023-09-19 15:50:00,45.02,45.03,44.98,45.0,228157.0,44.6929,44.7028,44.6532,44.6731,228157.0
2023-09-20 09:30:00,45.07,45.12,45.03,45.12,182147.0,44.7425,44.7922,44.7028,44.7922,182147.0
2023-09-20 09:40:00,45.12,45.17,45.11,45.15,248540.0,44.7922,44.8418,44.7823,44.822,248540.0
2023-09-20 09:50:00,45.16,45.19,45.15,45.16,88372.0,44.8319,44.8617,44.822,44.8319,88372.0
2023-09-20 10:00:00,45.16,45.16,45.14,45.16,50875.0,44.8319,44.8319,44.812,44.8319,50875.0
2023-09-20 10:10:00,45.16,45.16,45.11,45.11,66397.0,44.8319,44.8319,44.7823,44.7823,66397.0
2023-09-20 10:20:00,45.11,45.14,45.11,45.14,67668.0,44.7823,44.812,44.7823,44.812,67668.0
2023-09-20 10:30:00,45.13,45.15,45.13,45.14,100194.0,44.8021,44.822,44.8021,44.812,100194.0
2023-09-20 10:40:00,45.14,45.14,45.13,45.14,275076.0,44.812,44.812,44.8021,44.812,275076.0
2023-09-20 10:50:00,45.13,45.14,45.12,45.12,90834.0,44.8021,44.812,44.7922,44.7922,90834.0
2023-09-20 11:00:00,45.13,45.13,45.11,45.13,88285.0,44.8021,44.8021,44.7823,44.8021,88285.0
2023-09-20 11:10:00,45.13,45.15,45.13,45.15,41907.0,44.8021,44.822,44.8021,44.822,41907.0
2023-09-20 11:20:00,45.15,45.16,45.13,45.14,68524.0,44.822,44.8319,44.8021,44.812,68524.0
2023-09-20 11:30:00,45.14,45.14,45.12,45.13,29985.0,44.812,44.812,44.7922,44.8021,29985.0
2023-09-20 11:40:00,45.12,45.14,45.12,45.14,99660.0,44.7922,44.812,44.7922,44.812,99660.0
2023-09-20 11:50:00,45.13,45.14,45.12,45.13,32216.0,44.8021,44.812,44.7922,44.8021,32216.0
2023-09-20 12:00:00,45.13,45.13,45.12,45.13,8694.0,44.8021,44.8021,44.7922,44.8021,8694.0
2023-09-20 12:10:00,45.13,45.14,45.12,45.14,73856.0,44.8021,44.812,44.7922,44.812,73856.0
2023-09-20 12:20:00,45.13,45.14,45.13,45.14,9292.0,44.8021,44.812,44.8021,44.812,9292.0
2023-09-20 12:30:00,45.14,45.15,45.13,45.15,40534.0,44.812,44.822,44.8021,44.822,40534.0
2023-09-20 12:40:00,45.14,45.16,45.14,45.14,52939.0,44.812,44.8319,44.812,44.812,52939.0
2023-09-20 12:50:00,45.15,45.16,45.14,45.16,91214.0,44.822,44.8319,44.812,44.8319,91214.0
2023-09-20 13:00:00,45.16,45.16,45.15,45.16,20993.0,44.8319,44.8319,44.822,44.8319,20993.0
2023-09-20 13:10:00,45.16,45.16,45.15,45.16,21004.0,44.8319,44.8319,44.822,44.8319,21004.0
2023-09-20 13:20:00,45.15,45.16,45.15,45.16,23682.0,44.822,44.8319,44.822,44.8319,23682.0
2023-09-20 13:30:00,45.16,45.16,45.14,45.14,27628.0,44.8319,44.8319,44.812,44.812,27628.0
2023-09-20 13:40:00,45.14,45.15,45.12,45.15,43140.0,44.812,44.822,44.7922,44.822,43140.0
2023-09-20 13:50:00,45.15,45.17,45.15,45.15,33238.0,44.822,44.8418,44.822,44.822,33238.0
2023-09-20 14:00:00,45.15,45.15,45.01,45.04,127493.0,44.822,44.822,44.683,44.7128,127493.0
2023-09-20 14:10:00,45.04,45.06,45.0,45.02,150456.0,44.7128,44.7326,44.6731,44.6929,150456.0
2023-09-20 14:20:00,45.02,45.05,45.01,45.03,53397.0,44.6929,44.7227,44.683,44.7028,53397.0
2023-09-20 14:30:00,45.03,45.1,45.02,45.07,48168.0,44.7028,44.7723,44.6929,44.7425,48168.0
2023-09-20 14:40:00,45.07,45.08,45.03,45.03,43129.0,44.7425,44.7525,44.7028,44.7028,43129.0
2023-09-20 14:50:00,45.02,45.04,45.0,45.02,40987.0,44.6929,44.7128,44.6731,44.6929,40987.0
2023-09-20 15:00:00,45.02,45.03,45.0,45.01,34701.0,44.6929,44.7028,44.6731,44.683,34701.0
2023-09-20 15:10:00,45.01,45.01,44.96,44.96,53508.0,44.683,44.683,44.6333,44.6333,53508.0
2023-09-20 15:20:00,44.96,44.98,44.96,44.97,99491.0,44.6333,44.6532,44.6333,44.6433,99491.0
2023-09-20 15:30:00,44.97,44.97,44.91,44.91,114566.0,44.6433,44.6433,44.5837,44.5837,114566.0
2023-09-20 15:40:00,44.91,44.93,44.88,44.89,114995.0,44.5837,44.6036,44.5539,44.5639,114995.0
2023-09-20 15:50:00,44.88,44.9,44.86,44.88,270412.0,44.5539,44.5738,44.5341,44.5539,270412.0
2023-09-21 09:30:00,44.52,44.55,44.46,44.46,535479.0,44.1965,44.2263,44.137,44.137,535479.0
2023-09-21 09:40:00,44.46,44.48,44.45,44.45,90287.0,44.137,44.1568,44.1271,44.1271,90287.0
2023-09-21 09:50:00,44.46,44.46,44.42,44.43,227583.0,44.137,44.137,44.0973,44.1072,227583.0
2023-09-21 10:00:00,44.43,44.49,44.42,44.49,466134.0,44.1072,44.1668,44.0973,44.1668,466134.0
2023-09-21 10:10:00,44.5,44.54,44.49,44.53,144510.0,44.1767,44.2164,44.1668,44.2065,144510.0
2023-09-21 10:20:00,44.54,44.55,44.52,44.53,68957.0,44.2164,44.2263,44.1965,44.2065,68957.0
2023-09-21 10:30:00,44.52,44.56,44.51,44.55,92593.0,44.1965,44.2363,44.1866,44.2263,92593.0
2023-09-21 10:40:00,44.55,44.56,44.5,44.5,52865.0,44.2263,44.2363,44.1767,44.1767,52865.0
2023-09-21 10:50:00,44.5,44.51,44.48,44.48,99684.0,44.1767,44.1866,44.1568,44.1568,99684.0
2023-09-21 11:00:00,44.48,44.52,44.48,44.51,39008.0,44.1568,44.1965,44.1568,44.1866,39008.0
2023-09-21 11:10:00,44.51,44.52,44.48,44.48,55861.0,44.1866,44.1965,44.1568,44.1568,55861.0
2023-09-21 11:20:00,44.48,44.5,44.46,44.48,82854.0,44.1568,44.1767,44.137,44.1568,82854.0
2023-09-21 11:30:00,44.48,44.51,44.47,44.48,56986.0,44.1568,44.1866,44.1469,44.1568,56986.0
2023-09-21 11:40:00,44.48,44.51,44.47,44.5,73758.0,44.1568,44.1866,44.1469,44.1767,73758.0
2023-09-21 11:50:00,44.5,44.51,44.48,44.48,100032.0,44.1767,44.1866,44.1568,44.1568,100032.0
2023-09-21 12:00:00,44.48,44.49,44.45,44.46,115667.0,44.1568,44.1668,44.1271,44.137,115667.0
2023-09-21 12:10:00,44.46,44.47,44.44,44.47,38828.0,44.137,44.1469,44.1171,44.1469,38828.0
2023-09-21 12:20:00,44.47,44.48,44.46,44.48,26611.0,44.1469,44.1568,44.137,44.1568,26611.0
2023-09-21 12:30:00,44.48,44.49,44.46,44.47,76591.0,44.1568,44.1668,44.137,44.1469,76591.0
2023-09-21 12:40:00,44.47,44.49,44.46,44.48,44056.0,44.1469,44.1668,44.137,44.1568,44056.0
2023-09-21 12:50:00,44.48,44.49,44.46,44.47,39352.0,44.1568,44.1668,44.137,44.1469,39352.0
2023-09-21 13:00:00,44.47,44.5,44.46,44.49,40819.0,44.1469,44.1767,44.137,44.1668,40819.0
2023-09-21 13:10:00,44.5,44.52,44.49,44.52,58797.0,44.1767,44.1965,44.1668,44.1965,58797.0
2023-09-21 13:20:00,44.52,44.53,44.51,44.53,34383.0,44.1965,44.2065,44.1866,44.2065,34383.0
2023-09-21 13:30:00,44.52,44.53,44.52,44.53,54054.0,44.1965,44.2065,44.1965,44.2065,54054.0
2023-09-21 13:40:00,44.52,44.53,44.5,44.51,103613.0,44.1965,44.2065,44.1767,44.1866,103613.0
2023-09-21 13:50:00,44.51,44.52,44.5,44.5,47812.0,44.1866,44.1965,44.1767,44.1767,47812.0
2023-09-21 14:00:00,44.51,44.52,44.49,44.51,68958.0,44.1866,44.1965,44.1668,44.1866,68958.0
2023-09-21 14:10:00,44.51,44.52,44.5,44.51,33443.0,44.1866,44.1965,44.1767,44.1866,33443.0
2023-09-21 14:20:00,44.51,44.51,44.5,44.5,44616.0,44.1866,44.1866,44.1767,44.1767,44616.0
2023-09-21 14:30:00,44.51,44.52,44.49,44.52,90990.0,44.1866,44.1965,44.1668,44.1965,90990.0
2023-09-21 14:40:00,44.52,44.52,44.51,44.51,26847.0,44.1965,44.1965,44.1866,44.1866,26847.0
2023-09-21 14:50:00,44.51,44.52,44.5,44.51,32786.0,44.1866,44.1965,44.1767,44.1866,32786.0
2023-09-21 15:00:00,44.51,44.51,44.49,44.5,55204.0,44.1866,44.1866,44.1668,44.1767,55204.0
2023-09-21 15:10:00,44.5,44.5,44.48,44.49,57028.0,44.1767,44.1767,44.1568,44.1668,57028.0
2023-09-21 15:20:00,44.48,44.5,44.47,44.48,72247.0,44.1568,44.1767,44.1469,44.1568,72247.0
2023-09-21 15:30:00,44.48,44.5,44.47,44.49,93777.0,44.1568,44.1767,44.1469,44.1668,93777.0
2023-09-21 15:40:00,44.5,44.51,44.48,44.5,110943.0,44.1767,44.1866,44.1568,44.1767,110943.0
2023-09-21 15:50:00,44.49,44.49,44.44,44.44,139566.0,44.1668,44.1668,44.1171,44.1171,139566.0
2023-09-22 09:30:00,44.59,44.68,44.59,44.62,167338.0,44.266,44.3554,44.266,44.2958,167338.0
2023-09-22 09:40:00,44.61,44.61,44.56,44.59,76972.0,44.2859,44.2859,44.2363,44.266,76972.0
2023-09-22 09:50:00,44.59,44.62,44.55,44.62,90445.0,44.266,44.2958,44.2263,44.2958,90445.0
2023-09-22 10:00:00,44.62,44.67,44.6,44.65,42316.0,44.2958,44.3455,44.276,44.3256,42316.0
2023-09-22 10:10:00,44.66,44.66,44.57,44.6,84369.0,44.3355,44.3355,44.2462,44.276,84369.0
2023-09-22 10:20:00,44.61,44.62,44.59,44.61,103049.0,44.2859,44.2958,44.266,44.2859,103049.0
2023-09-22 10:30:00,44.61,44.64,44.6,44.64,59105.0,44.2859,44.3157,44.276,44.3157,59105.0
2023-09-22 10:40:00,44.64,44.65,44.58,44.58,89766.0,44.3157,44.3256,44.2561,44.2561,89766.0
2023-09-22 10:50:00,44.58,44.6,44.56,44.58,121119.0,44.2561,44.276,44.2363,44.2561,121119.0
2023-09-22 11:00:00,44.58,44.58,44.52,44.53,50537.0,44.2561,44.2561,44.1965,44.2065,50537.0
2023-09-22 11:10:00,44.53,44.54,44.51,44.53,39417.0,44.2065,44.2164,44.1866,44.2065,39417.0
2023-09-22 11:20:00,44.53,44.55,44.52,44.55,25755.0,44.2065,44.2263,44.1965,44.2263,25755.0
2023-09-22 11:30:00,44.55,44.56,44.54,44.55,16910.0,44.2263,44.2363,44.2164,44.2263,16910.0
2023-09-22 11:40:00,44.56,44.56,44.54,44.55,45094.0,44.2363,44.2363,44.2164,44.2263,45094.0
2023-09-22 11:50:00,44.55,44.55,44.51,44.52,24716.0,44.2263,44.2263,44.1866,44.1965,24716.0
2023-09-22 12:00:00,44.51,44.52,44.51,44.52,2584.0,44.1866,44.1965,44.1866,44.1965,2584.0
2023-09-22 12:10:00,44.52,44.54,44.51,44.54,16244.0,44.1965,44.2164,44.1866,44.2164,16244.0
2023-09-22 12:20:00,44.54,44.54,44.53,44.54,13785.0,44.2164,44.2164,44.2065,44.2164,13785.0
2023-09-22 12:30:00,44.54,44.56,44.53,44.55,66664.0,44.2164,44.2363,44.2065,44.2263,66664.0
2023-09-22 12:40:00,44.55,44.55,44.54,44.54,18370.0,44.2263,44.2263,44.2164,44.2164,18370.0
2023-09-22 12:50:00,44.54,44.54,44.53,44.53,18353.0,44.2164,44.2164,44.2065,44.2065,18353.0
2023-09-22 13:00:00,44.53,44.54,44.51,44.52,45676.0,44.2065,44.2164,44.1866,44.1965,45676.0
2023-09-22 13:10:00,44.52,44.53,44.51,44.52,35762.0,44.1965,44.2065,44.1866,44.1965,35762.0
2023-09-22 13:20:00,44.52,44.52,44.47,44.48,32324.0,44.1965,44.1965,44.1469,44.1568,32324.0
2023-09-22 13:30:00,44.48,44.48,44.46,44.47,20253.0,44.1568,44.1568,44.137,44.1469,20253.0
2023-09-22 13:40:00,44.47,44.47,44.45,44.46,38838.0,44.1469,44.1469,44.1271,44.137,38838.0
2023-09-22 13:50:00,44.46,44.48,44.45,44.47,41860.0,44.137,44.1568,44.1271,44.1469,41860.0
2023-09-22 14:00:00,44.47,44.47,44.46,44.47,4493.0,44.1469,44.1469,44.137,44.1469,4493.0
2023-09-22 14:10:00,44.47,44.47,44.44,44.45,26401.0,44.1469,44.1469,44.1171,44.1271,26401.0
2023-09-22 14:20:00,44.45,44.49,44.44,44.48,47541.0,44.1271,44.1668,44.1171,44.1568,47541.0
2023-09-22 14:30:00,44.47,44.48,44.45,44.47,75138.0,44.1469,44.1568,44.1271,44.1469,75138.0
2023-09-22 14:40:00,44.47,44.47,44.45,44.47,22382.0,44.1469,44.1469,44.1271,44.1469,22382.0
2023-09-22 14:50:00,44.47,44.48,44.46,44.48,50262.0,44.1469,44.1568,44.137,44.1568,50262.0
2023-09-22 15:00:00,44.48,44.52,44.47,44.52,206032.0,44.1568,44.1965,44.1469,44.1965,206032.0
2023-09-22 15:10:00,44.52,44.52,44.49,44.51,127885.0,44.1965,44.1965,44.1668,44.1866,127885.0
2023-09-22 15:20:00,44.51,44.52,44.5,44.52,58387.0,44.1866,44.1965,44.1767,44.1965,58387.0
2023-09-22 15:30:00,44.52,44.52,44.49,44.5,88462.0,44.1965,44.1965,44.1668,44.1767,88462.0
2023-09-22 15:40:00,44.49,44.5,44.45,44.46,121467.0,44.1668,44.1767,44.1271,44.137,121467.0
2023-09-22 15:50:00,44.46,44.49,44.44,44.47,217988.0,44.137,44.1668,44.1171,44.1469,217988.0
2023-09-25 09:30:00,44.5,44.53,44.47,44.5,149309.0,44.1767,44.2065,44.1469,44.1767,149309.0
2023-09-25 09:40:00,44.5,44.52,44.48,44.52,77954.0,44.1767,44.1965,44.1568,44.1965,77954.0
2023-09-25 09:50:00,44.53,44.57,44.53,44.57,85894.0,44.2065,44.2462,44.2065,44.2462,85894.0
2023-09-25 10:00:00,44.56,44.57,44.52,44.53,57693.0,44.2363,44.2462,44.1965,44.2065,57693.0
2023-09-25 10:10:00,44.54,44.56,44.52,44.53,46797.0,44.2164,44.2363,44.1965,44.2065,46797.0
2023-09-25 10:20:00,44.53,44.53,44.48,44.5,45944.0,44.2065,44.2065,44.1568,44.1767,45944.0
2023-09-25 10:30:00,44.5,44.53,44.49,44.52,40988.0,44.1767,44.2065,44.1668,44.1965,40988.0
2023-09-25 10:40:00,44.52,44.53,44.5,44.52,71573.0,44.1965,44.2065,44.1767,44.1965,71573.0
2023-09-25 10:50:00,44.52,44.53,44.49,44.52,50007.0,44.1965,44.2065,44.1668,44.1965,50007.0
2023-09-25 11:00:00,44.53,44.57,44.52,44.57,53690.0,44.2065,44.2462,44.1965,44.2462,53690.0
2023-09-25 11:10:00,44.57,44.61,44.56,44.6,92572.0,44.2462,44.2859,44.2363,44.276,92572.0
2023-09-25 11:20:00,44.6,44.61,44.58,44.59,46436.0,44.276,44.2859,44.2561,44.266,46436.0
2023-09-25 11:30:00,44.59,44.6,44.56,44.57,31911.0,44.266,44.276,44.2363,44.2462,31911.0
2023-09-25 11:40:00,44.57,44.61,44.56,44.61,41135.0,44.2462,44.2859,44.2363,44.2859,41135.0
2023-09-25 11:50:00,44.61,44.63,44.61,44.62,30747.0,44.2859,44.3057,44.2859,44.2958,30747.0
2023-09-25 12:00:00,44.62,44.64,44.62,44.63,51635.0,44.2958,44.3157,44.2958,44.3057,51635.0
2023-09-25 12:10:00,44.63,44.65,44.63,44.64,40595.0,44.3057,44.3256,44.3057,44.3157,40595.0
2023-09-25 12:20:00,44.64,44.65,44.63,44.64,37116.0,44.3157,44.3256,44.3057,44.3157,37116.0
2023-09-25 12:30:00,44.64,44.64,44.61,44.62,10917.0,44.3157,44.3157,44.2859,44.2958,10917.0
2023-09-25 12:40:00,44.62,44.63,44.62,44.62,20161.0,44.2958,44.3057,44.2958,44.2958,20161.0
2023-09-25 12:50:00,44.63,44.63,44.59,44.61,25835.0,44.3057,44.3057,44.266,44.2859,25835.0
2023-09-25 13:00:00,44.61,44.63,44.6,44.63,18944.0,44.2859,44.3057,44.276,44.3057,18944.0
2023-09-25 13:10:00,44.63,44.64,44.62,44.62,27525.0,44.3057,44.3157,44.2958,44.2958,27525.0
2023-09-25 13:20:00,44.62,44.63,44.59,44.6,26747.0,44.2958,44.3057,44.266,44.276,26747.0
2023-09-25 13:30:00,44.6,44.61,44.59,44.61,7987.0,44.276,44.2859,44.266,44.2859,7987.0
2023-09-25 13:40:00,44.61,44.62,44.59,44.61,32220.0,44.2859,44.2958,44.266,44.2859,32220.0
2023-09-25 13:50:00,44.61,44.62,44.6,44.62,20528.0,44.2859,44.2958,44.276,44.2958,20528.0
2023-09-25 14:00:00,44.62,44.63,44.6,44.61,33234.0,44.2958,44.3057,44.276,44.2859,33234.0
2023-09-25 14:10:00,44.61,44.61,44.59,44.59,20270.0,44.2859,44.2859,44.266,44.266,20270.0
2023-09-25 14:20:00,44.59,44.61,44.58,44.6,16869.0,44.266,44.2859,44.2561,44.276,16869.0
2023-09-25 14:30:00,44.6,44.62,44.6,44.62,68755.0,44.276,44.2958,44.276,44.2958,68755.0
2023-09-25 14:40:00,44.62,44.63,44.61,44.62,41921.0,44.2958,44.3057,44.2859,44.2958,41921.0
2023-09-25 14:50:00,44.61,44.62,44.6,44.61,15896.0,44.2859,44.2958,44.276,44.2859,15896.0
2023-09-25 15:00:00,44.6,44.61,44.57,44.57,65044.0,44.276,44.2859,44.2462,44.2462,65044.0
2023-09-25 15:10:00,44.57,44.62,44.57,44.62,71152.0,44.2462,44.2958,44.2462,44.2958,71152.0
2023-09-25 15:20:00,44.62,44.62,44.6,44.6,91289.0,44.2958,44.2958,44.276,44.276,91289.0
2023-09-25 15:30:00,44.61,44.62,44.6,44.62,41292.0,44.2859,44.2958,44.276,44.2958,41292.0
2023-09-25 15:40:00,44.62,44.62,44.61,44.62,30226.0,44.2958,44.2958,44.2859,44.2958,30226.0
2023-09-25 15:50:00,44.62,44.66,44.6,44.65,345298.0,44.2958,44.3355,44.276,44.3256,345298.0
2023-09-26 09:30:00,44.5,44.5,44.42,44.46,132141.0,44.1767,44.1767,44.0973,44.137,132141.0
2023-09-26 09:40:00,44.46,44.49,44.44,44.46,92293.0,44.137,44.1668,44.1171,44.137,92293.0
2023-09-26 09:50:00,44.45,44.46,44.44,44.45,41567.0,44.1271,44.137,44.1171,44.1271,41567.0
2023-09-26 10:00:00,44.45,44.47,44.44,44.45,80312.0,44.1271,44.1469,44.1171,44.1271,80312.0
2023-09-26 10:10:00,44.45,44.45,44.4,44.41,166014.0,44.1271,44.1271,44.0774,44.0873,166014.0
2023-09-26 10:20:00,44.41,44.44,44.4,44.44,42412.0,44.0873,44.1171,44.0774,44.1171,42412.0
2023-09-26 10:30:00,44.43,44.45,44.42,44.43,82569.0,44.1072,44.1271,44.0973,44.1072,82569.0
2023-09-26 10:40:00,44.43,44.46,44.43,44.43,56990.0,44.1072,44.137,44.1072,44.1072,56990.0
2023-09-26 10:50:00,44.43,44.43,44.41,44.43,52920.0,44.1072,44.1072,44.0873,44.1072,52920.0
2023-09-26 11:00:00,44.43,44.44,44.4,44.41,63065.0,44.1072,44.1171,44.0774,44.0873,63065.0
2023-09-26 11:10:00,44.41,44.42,44.39,44.4,41816.0,44.0873,44.0973,44.0675,44.0774,41816.0
2023-09-26 11:20:00,44.39,44.4,44.36,44.37,40817.0,44.0675,44.0774,44.0377,44.0476,40817.0
2023-09-26 11:30:00,44.36,44.39,44.35,44.39,50145.0,44.0377,44.0675,44.0278,44.0675,50145.0
2023-09-26 11:40:00,44.39,44.39,44.35,44.36,160676.0,44.0675,44.0675,44.0278,44.0377,160676.0
2023-09-26 11:50:00,44.37,44.37,44.35,44.37,30525.0,44.0476,44.0476,44.0278,44.0476,30525.0
2023-09-26 12:00:00,44.36,44.38,44.36,44.37,36913.0,44.0377,44.0576,44.0377,44.0476,36913.0
2023-09-26 12:10:00,44.37,44.37,44.35,44.35,48573.0,44.0476,44.0476,44.0278,44.0278,48573.0
2023-09-26 12:20:00,44.35,44.37,44.35,44.36,36424.0,44.0278,44.0476,44.0278,44.0377,36424.0
2023-09-26 12:30:00,44.35,44.36,44.35,44.36,7709.0,44.0278,44.0377,44.0278,44.0377,7709.0
2023-09-26 12:40:00,44.36,44.37,44.35,44.37,21067.0,44.0377,44.0476,44.0278,44.0476,21067.0
2023-09-26 12:50:00,44.36,44.37,44.36,44.37,13157.0,44.0377,44.0476,44.0377,44.0476,13157.0
2023-09-26 13:00:00,44.37,44.38,44.35,44.38,56959.0,44.0476,44.0576,44.0278,44.0576,56959.0
2023-09-26 13:10:00,44.37,44.39,44.36,44.36,18107.0,44.0476,44.0675,44.0377,44.0377,18107.0
2023-09-26 13:20:00,44.36,44.37,44.35,44.35,10812.0,44.0377,44.0476,44.0278,44.0278,10812.0
2023-09-26 13:30:00,44.35,44.36,44.33,44.33,30595.0,44.0278,44.0377,44.0079,44.0079,30595.0
2023-09-26 13:40:00,44.33,44.34,44.33,44.33,27355.0,44.0079,44.0179,44.0079,44.0079,27355.0
2023-09-26 13:50:00,44.34,44.35,44.33,44.34,29714.0,44.0179,44.0278,44.0079,44.0179,29714.0
2023-09-26 14:00:00,44.34,44.36,44.34,44.34,99900.0,44.0179,44.0377,44.0179,44.0179,99900.0
2023-09-26 14:10:00,44.34,44.35,44.33,44.34,50382.0,44.0179,44.0278,44.0079,44.0179,50382.0
2023-09-26 14:20:00,44.33,44.35,44.33,44.34,21351.0,44.0079,44.0278,44.0079,44.0179,21351.0
2023-09-26 14:30:00,44.33,44.34,44.33,44.33,14897.0,44.0079,44.0179,44.0079,44.0079,14897.0
2023-09-26 14:40:00,44.34,44.34,44.33,44.34,164678.0,44.0179,44.0179,44.0079,44.0179,164678.0
2023-09-26 14:50:00,44.34,44.34,44.33,44.34,44018.0,44.0179,44.0179,44.0079,44.0179,44018.0
2023-09-26 15:00:00,44.34,44.34,44.33,44.34,34712.0,44.0179,44.0179,44.0079,44.0179,34712.0
2023-09-26 15:10:00,44.34,44.35,44.33,44.34,128764.0,44.0179,44.0278,44.0079,44.0179,128764.0
2023-09-26 15:20:00,44.33,44.34,44.31,44.32,76989.0,44.0079,44.0179,43.9881,43.998,76989.0
2023-09-26 15:30:00,44.32,44.33,44.31,44.33,68888.0,43.998,44.0079,43.9881,44.0079,68888.0
2023-09-26 15:40:00,44.33,44.34,44.32,44.34,51336.0,44.0079,44.0179,43.998,44.0179,51336.0
2023-09-26 15:50:00,44.34,44.34,44.32,44.33,242247.0,44.0179,44.0179,43.998,44.0079,242247.0
2023-09-27 09:30:00,44.77,44.77,44.66,44.66,526478.0,44.4447,44.4447,44.3355,44.3355,526478.0
2023-09-27 09:40:00,44.66,44.69,44.64,44.65,150657.0,44.3355,44.3653,44.3157,44.3256,150657.0
2023-09-27 09:50:00,44.65,44.66,44.62,44.64,116292.0,44.3256,44.3355,44.2958,44.3157,116292.0
2023-09-27 10:00:00,44.64,44.65,44.61,44.62,138506.0,44.3157,44.3256,44.2859,44.2958,138506.0
2023-09-27 10:10:00,44.62,44.62,44.58,44.59,102902.0,44.2958,44.2958,44.2561,44.266,102902.0
2023-09-27 10:20:00,44.59,44.64,44.59,44.62,173466.0,44.266,44.3157,44.266,44.2958,173466.0
2023-09-27 10:30:00,44.62,44.63,44.59,44.59,99148.0,44.2958,44.3057,44.266,44.266,99148.0
2023-09-27 10:40:00,44.59,44.6,44.58,44.6,95288.0,44.266,44.276,44.2561,44.276,95288.0
2023-09-27 10:50:00,44.59,44.6,44.56,44.57,62945.0,44.266,44.276,44.2363,44.2462,62945.0
2023-09-27 11:00:00,44.57,44.63,44.56,44.62,621626.0,44.2462,44.3057,44.2363,44.2958,621626.0
2023-09-27 11:10:00,44.63,44.63,44.6,44.62,167468.0,44.3057,44.3057,44.276,44.2958,167468.0
2023-09-27 11:20:00,44.62,44.62,44.6,44.61,96707.0,44.2958,44.2958,44.276,44.2859,96707.0
2023-09-27 11:30:00,44.61,44.62,44.6,44.61,66986.0,44.2859,44.2958,44.276,44.2859,66986.0
2023-09-27 11:40:00,44.6,44.61,44.57,44.58,234195.0,44.276,44.2859,44.2462,44.2561,234195.0
2023-09-27 11:50:00,44.58,44.6,44.57,44.59,56757.0,44.2561,44.276,44.2462,44.266,56757.0
2023-09-27 12:00:00,44.59,44.6,44.55,44.55,85064.0,44.266,44.276,44.2263,44.2263,85064.0
2023-09-27 12:10:00,44.55,44.56,44.54,44.54,62652.0,44.2263,44.2363,44.2164,44.2164,62652.0
2023-09-27 12:20:00,44.55,44.55,44.53,44.55,38506.0,44.2263,44.2263,44.2065,44.2263,38506.0
2023-09-27 12:30:00,44.55,44.56,44.54,44.55,41116.0,44.2263,44.2363,44.2164,44.2263,41116.0
2023-09-27 12:40:00,44.54,44.57,44.54,44.57,64440.0,44.2164,44.2462,44.2164,44.2462,64440.0
2023-09-27 12:50:00,44.57,44.57,44.54,44.55,56276.0,44.2462,44.2462,44.2164,44.2263,56276.0
2023-09-27 13:00:00,44.55,44.57,44.55,44.56,60183.0,44.2263,44.2462,44.2263,44.2363,60183.0
2023-09-27 13:10:00,44.57,44.57,44.52,44.53,52755.0,44.2462,44.2462,44.1965,44.2065,52755.0
2023-09-27 13:20:00,44.53,44.53,44.5,44.51,44067.0,44.2065,44.2065,44.1767,44.1866,44067.0
2023-09-27 13:30:00,44.51,44.52,44.49,44.5,58024.0,44.1866,44.1965,44.1668,44.1767,58024.0
2023-09-27 13:40:00,44.51,44.52,44.49,44.51,101708.0,44.1866,44.1965,44.1668,44.1866,101708.0
2023-09-27 13:50:00,44.51,44.53,44.51,44.53,66677.0,44.1866,44.2065,44.1866,44.2065,66677.0
2023-09-27 14:00:00,44.53,44.53,44.51,44.51,63362.0,44.2065,44.2065,44.1866,44.1866,63362.0
2023-09-27 14:10:00,44.51,44.51,44.49,44.51,54962.0,44.1866,44.1866,44.1668,44.1866,54962.0
2023-09-27 14:20:00,44.51,44.54,44.49,44.54,72926.0,44.1866,44.2164,44.1668,44.2164,72926.0
2023-09-27 14:30:00,44.54,44.59,44.54,44.58,85183.0,44.2164,44.266,44.2164,44.2561,85183.0
2023-09-27 14:40:00,44.59,44.6,44.57,44.58,80389.0,44.266,44.276,44.2462,44.2561,80389.0
2023-09-27 14:50:00,44.59,44.59,44.57,44.58,55849.0,44.266,44.266,44.2462,44.2561,55849.0
2023-09-27 15:00:00,44.58,44.64,44.57,44.63,98774.0,44.2561,44.3157,44.2462,44.3057,98774.0
2023-09-27 15:10:00,44.63,44.65,44.61,44.62,72020.0,44.3057,44.3256,44.2859,44.2958,72020.0
2023-09-27 15:20:00,44.62,44.63,44.61,44.61,86504.0,44.2958,44.3057,44.2859,44.2859,86504.0
2023-09-27 15:30:00,44.62,44.62,44.59,44.61,90320.0,44.2958,44.2958,44.266,44.2859,90320.0
2023-09-27 15:40:00,44.61,44.61,44.55,44.57,102645.0,44.2859,44.2859,44.2263,44.2462,102645.0
2023-09-27 15:50:00,44.57,44.59,44.55,44.57,451575.0,44.2462,44.266,44.2263,44.2462,451575.0
2023-09-28 09:30:00,44.15,44.27,44.12,44.17,348907.0,43.8292,43.9484,43.7995,43.8491,348907.0
2023-09-28 09:40:00,44.16,44.17,44.1,44.11,137139.0,43.8392,43.8491,43.7796,43.7895,137139.0
2023-09-28 09:50:00,44.11,44.15,44.11,44.13,98862.0,43.7895,43.8292,43.7895,43.8094,98862.0
2023-09-28 10:00:00,44.13,44.19,44.13,44.18,134098.0,43.8094,43.8689,43.8094,43.859,134098.0
2023-09-28 10:10:00,44.18,44.18,44.13,44.16,312042.0,43.859,43.859,43.8094,43.8392,312042.0
2023-09-28 10:20:00,44.16,44.18,44.14,44.15,110449.0,43.8392,43.859,43.8193,43.8292,110449.0
2023-09-28 10:30:00,44.15,44.15,44.11,44.15,110953.0,43.8292,43.8292,43.7895,43.8292,110953.0
2023-09-28 10:40:00,44.15,44.18,44.13,44.16,124882.0,43.8292,43.859,43.8094,43.8392,124882.0
2023-09-28 10:50:00,44.16,44.19,44.16,44.18,134439.0,43.8392,43.8689,43.8392,43.859,134439.0
2023-09-28 11:00:00,44.18,44.2,44.17,44.2,62570.0,43.859,43.8789,43.8491,43.8789,62570.0
2023-09-28 11:10:00,44.2,44.2,44.17,44.19,58804.0,43.8789,43.8789,43.8491,43.8689,58804.0
2023-09-28 11:20:00,44.19,44.23,44.18,44.23,31580.0,43.8689,43.9087,43.859,43.9087,31580.0
2023-09-28 11:30:00,44.23,44.26,44.23,44.24,124791.0,43.9087,43.9384,43.9087,43.9186,124791.0
2023-09-28 11:40:00,44.24,44.28,44.24,44.26,42430.0,43.9186,43.9583,43.9186,43.9384,42430.0
2023-09-28 11:50:00,44.27,44.27,44.24,44.25,60364.0,43.9484,43.9484,43.9186,43.9285,60364.0
2023-09-28 12:00:00,44.25,44.26,44.24,44.24,38344.0,43.9285,43.9384,43.9186,43.9186,38344.0
2023-09-28 12:10:00,44.25,44.25,44.23,44.25,42937.0,43.9285,43.9285,43.9087,43.9285,42937.0
2023-09-28 12:20:00,44.24,44.26,44.21,44.25,53289.0,43.9186,43.9384,43.8888,43.9285,53289.0
2023-09-28 12:30:00,44.26,44.26,44.24,44.25,26182.0,43.9384,43.9384,43.9186,43.9285,26182.0
2023-09-28 12:40:00,44.25,44.27,44.22,44.23,76578.0,43.9285,43.9484,43.8987,43.9087,76578.0
2023-09-28 12:50:00,44.23,44.24,44.21,44.23,58022.0,43.9087,43.9186,43.8888,43.9087,58022.0
2023-09-28 13:00:00,44.23,44.24,44.19,44.22,72020.0,43.9087,43.9186,43.8689,43.8987,72020.0
2023-09-28 13:10:00,44.22,44.22,44.21,44.21,8069.0,43.8987,43.8987,43.8888,43.8888,8069.0
2023-09-28 13:20:00,44.22,44.25,44.2,44.21,55033.0,43.8987,43.9285,43.8789,43.8888,55033.0
2023-09-28 13:30:00,44.21,44.22,44.19,44.22,153382.0,43.8888,43.8987,43.8689,43.8987,153382.0
2023-09-28 13:40:00,44.22,44.23,44.2,44.23,43298.0,43.8987,43.9087,43.8789,43.9087,43298.0
2023-09-28 13:50:00,44.23,44.24,44.22,44.23,29705.0,43.9087,43.9186,43.8987,43.9087,29705.0
2023-09-28 14:00:00,44.23,44.24,44.22,44.23,42879.0,43.9087,43.9186,43.8987,43.9087,42879.0
2023-09-28 14:10:00,44.23,44.27,44.23,44.27,41925.0,43.9087,43.9484,43.9087,43.9484,41925.0
2023-09-28 14:20:00,44.26,44.27,44.26,44.27,40274.0,43.9384,43.9484,43.9384,43.9484,40274.0
2023-09-28 14:30:00,44.27,44.27,44.22,44.24,66922.0,43.9484,43.9484,43.8987,43.9186,66922.0
2023-09-28 14:40:00,44.24,44.26,44.23,44.23,87250.0,43.9186,43.9384,43.9087,43.9087,87250.0
2023-09-28 14:50:00,44.23,44.24,44.22,44.24,37455.0,43.9087,43.9186,43.8987,43.9186,37455.0
2023-09-28 15:00:00,44.25,44.26,44.24,44.26,48031.0,43.9285,43.9384,43.9186,43.9384,48031.0
2023-09-28 15:10:00,44.26,44.28,44.26,44.27,52882.0,43.9384,43.9583,43.9384,43.9484,52882.0
2023-09-28 15:20:00,44.27,44.3,44.27,44.3,41721.0,43.9484,43.9781,43.9484,43.9781,41721.0
2023-09-28 15:30:00,44.3,44.3,44.23,44.23,79474.0,43.9781,43.9781,43.9087,43.9087,79474.0
2023-09-28 15:40:00,44.23,44.27,44.23,44.25,124473.0,43.9087,43.9484,43.9087,43.9285,124473.0
2023-09-28 15:50:00,44.25,44.28,44.23,44.26,223217.0,43.9285,43.9583,43.9087,43.9384,223217.0
2023-09-29 09:30:00,44.48,44.53,44.44,44.48,254711.0,44.1568,44.2065,44.1171,44.1568,254711.0
2023-09-29 09:40:00,44.48,44.49,44.42,44.43,135660.0,44.1568,44.1668,44.0973,44.1072,135660.0
2023-09-29 09:50:00,44.43,44.47,44.42,44.45,226736.0,44.1072,44.1469,44.0973,44.1271,226736.0
2023-09-29 10:00:00,44.45,44.46,44.4,44.42,141732.0,44.1271,44.137,44.0774,44.0973,141732.0
2023-09-29 10:10:00,44.43,44.44,44.39,44.41,180369.0,44.1072,44.1171,44.0675,44.0873,180369.0
2023-09-29 10:20:00,44.41,44.41,44.35,44.36,139099.0,44.0873,44.0873,44.0278,44.0377,139099.0
2023-09-29 10:30:00,44.37,44.39,44.36,44.38,110203.0,44.0476,44.0675,44.0377,44.0576,110203.0
2023-09-29 10:40:00,44.37,44.4,44.36,44.4,121072.0,44.0476,44.0774,44.0377,44.0774,121072.0
2023-09-29 10:50:00,44.4,44.4,44.32,44.37,1147940.0,44.0774,44.0774,43.998,44.0476,1147940.0
2023-09-29 11:00:00,44.37,44.37,44.32,44.33,95722.0,44.0476,44.0476,43.998,44.0079,95722.0
2023-09-29 11:10:00,44.33,44.35,44.32,44.34,60741.0,44.0079,44.0278,43.998,44.0179,60741.0
2023-09-29 11:20:00,44.34,44.38,44.32,44.33,159369.0,44.0179,44.0576,43.998,44.0079,159369.0
2023-09-29 11:30:00,44.33,44.34,44.29,44.29,50365.0,44.0079,44.0179,43.9682,43.9682,50365.0
2023-09-29 11:40:00,44.3,44.31,44.28,44.29,60723.0,43.9781,43.9881,43.9583,43.9682,60723.0
2023-09-29 11:50:00,44.29,44.31,44.27,44.3,53440.0,43.9682,43.9881,43.9484,43.9781,53440.0
2023-09-29 12:00:00,44.3,44.33,44.29,44.32,67160.0,43.9781,44.0079,43.9682,43.998,67160.0
2023-09-29 12:10:00,44.32,44.33,44.29,44.32,67808.0,43.998,44.0079,43.9682,43.998,67808.0
2023-09-29 12:20:00,44.32,44.33,44.31,44.32,32152.0,43.998,44.0079,43.9881,43.998,32152.0
2023-09-29 12:30:00,44.32,44.32,44.3,44.3,27285.0,43.998,43.998,43.9781,43.9781,27285.0
2023-09-29 12:40:00,44.31,44.31,44.27,44.28,34408.0,43.9881,43.9881,43.9484,43.9583,34408.0
2023-09-29 12:50:00,44.27,44.28,44.26,44.27,41186.0,43.9484,43.9583,43.9384,43.9484,41186.0
2023-09-29 13:00:00,44.26,44.27,44.21,44.22,103956.0,43.9384,43.9484,43.8888,43.8987,103956.0
2023-09-29 13:10:00,44.22,44.23,44.19,44.21,69349.0,43.8987,43.9087,43.8689,43.8888,69349.0
2023-09-29 13:20:00,44.21,44.24,44.2,44.23,47950.0,43.8888,43.9186,43.8789,43.9087,47950.0
2023-09-29 13:30:00,44.23,44.24,44.2,44.21,43362.0,43.9087,43.9186,43.8789,43.8888,43362.0
2023-09-29 13:40:00,44.22,44.22,44.19,44.19,35819.0,43.8987,43.8987,43.8689,43.8689,35819.0
2023-09-29 13:50:00,44.19,44.19,44.17,44.18,74485.0,43.8689,43.8689,43.8491,43.859,74485.0
2023-09-29 14:00:00,44.17,44.18,44.15,44.18,64819.0,43.8491,43.859,43.8292,43.859,64819.0
2023-09-29 14:10:00,44.18,44.18,44.16,44.16,37117.0,43.859,43.859,43.8392,43.8392,37117.0
2023-09-29 14:20:00,44.16,44.18,44.16,44.16,45016.0,43.8392,43.859,43.8392,43.8392,45016.0
2023-09-29 14:30:00,44.16,44.17,44.15,44.16,19216.0,43.8392,43.8491,43.8292,43.8392,19216.0
2023-09-29 14:40:00,44.16,44.2,44.16,44.19,84360.0,43.8392,43.8789,43.8392,43.8689,84360.0
2023-09-29 14:50:00,44.19,44.23,44.18,44.22,77020.0,43.8689,43.9087,43.859,43.8987,77020.0
2023-09-29 15:00:00,44.22,44.24,44.19,44.2,148531.0,43.8987,43.9186,43.8689,43.8789,148531.0
2023-09-29 15:10:00,44.2,44.22,44.19,44.21,125188.0,43.8789,43.8987,43.8689,43.8888,125188.0
2023-09-29 15:20:00,44.2,44.21,44.17,44.2,69379.0,43.8789,43.8888,43.8491,43.8789,69379.0
2023-09-29 15:30:00,44.2,44.2,44.17,44.18,63100.0,43.8789,43.8789,43.8491,43.859,63100.0
2023-09-29 15:40:00,44.18,44.2,44.17,44.19,100378.0,43.859,43.8789,43.8491,43.8689,100378.0
2023-09-29 15:50:00,44.2,44.22,44.18,44.22,356262.0,43.8789,43.8987,43.859,43.8987,356262.0
2023-10-02 09:30:00,44.27,44.29,44.17,44.19,159244.0,43.9484,43.9682,43.8491,43.8689,159244.0
2023-10-02 09:40:00,44.18,44.19,44.12,44.15,134926.0,43.859,43.8689,43.7995,43.8292,134926.0
2023-10-02 09:50:00,44.14,44.17,44.08,44.16,172824.0,43.8193,43.8491,43.7597,43.8392,172824.0
2023-10-02 10:00:00,44.15,44.22,44.11,44.12,93146.0,43.8292,43.8987,43.7895,43.7995,93146.0
2023-10-02 10:10:00,44.12,44.13,44.07,44.09,104337.0,43.7995,43.8094,43.7498,43.7697,104337.0
2023-10-02 10:20:00,44.1,44.15,44.08,44.12,55664.0,43.7796,43.8292,43.7597,43.7995,55664.0
2023-10-02 10:30:00,44.11,44.15,44.1,44.13,67725.0,43.7895,43.8292,43.7796,43.8094,67725.0
2023-10-02 10:40:00,44.14,44.18,44.11,44.15,70615.0,43.8193,43.859,43.7895,43.8292,70615.0
2023-10-02 10:50:00,44.16,44.16,44.1,44.12,58412.0,43.8392,43.8392,43.7796,43.7995,58412.0
2023-10-02 11:00:00,44.12,44.17,44.11,44.15,416041.0,43.7995,43.8491,43.7895,43.8292,416041.0
2023-10-02 11:10:00,44.15,44.19,44.14,44.18,79149.0,43.8292,43.8689,43.8193,43.859,79149.0
2023-10-02 11:20:00,44.17,44.2,44.16,44.18,130476.0,43.8491,43.8789,43.8392,43.859,130476.0
2023-10-02 11:30:00,44.18,44.24,44.18,44.22,95479.0,43.859,43.9186,43.859,43.8987,95479.0
2023-10-02 11:40:00,44.22,44.22,44.18,44.2,269597.0,43.8987,43.8987,43.859,43.8789,269597.0
2023-10-02 11:50:00,44.2,44.23,44.18,44.18,184135.0,43.8789,43.9087,43.859,43.859,184135.0
2023-10-02 12:00:00,44.18,44.19,44.12,44.13,36864.0,43.859,43.8689,43.7995,43.8094,36864.0
2023-10-02 12:10:00,44.13,44.18,44.12,44.18,36425.0,43.8094,43.859,43.7995,43.859,36425.0
2023-10-02 12:20:00,44.17,44.19,44.16,44.17,65552.0,43.8491,43.8689,43.8392,43.8491,65552.0
2023-10-02 12:30:00,44.16,44.17,44.14,44.14,25446.0,43.8392,43.8491,43.8193,43.8193,25446.0
2023-10-02 12:40:00,44.15,44.15,44.13,44.13,49463.0,43.8292,43.8292,43.8094,43.8094,49463.0
2023-10-02 12:50:00,44.13,44.15,44.13,44.15,13233.0,43.8094,43.8292,43.8094,43.8292,13233.0
2023-10-02 13:00:00,44.15,44.17,44.15,44.16,48018.0,43.8292,43.8491,43.8292,43.8392,48018.0
2023-10-02 13:10:00,44.16,44.16,44.13,44.14,46953.0,43.8392,43.8392,43.8094,43.8193,46953.0
2023-10-02 13:20:00,44.15,44.15,44.12,44.14,37784.0,43.8292,43.8292,43.7995,43.8193,37784.0
2023-10-02 13:30:00,44.14,44.15,44.13,44.13,77595.0,43.8193,43.8292,43.8094,43.8094,77595.0
2023-10-02 13:40:00,44.13,44.16,44.12,44.13,20179.0,43.8094,43.8392,43.7995,43.8094,20179.0
2023-10-02 13:50:00,44.14,44.16,44.12,44.12,15127.0,43.8193,43.8392,43.7995,43.7995,15127.0
2023-10-02 14:00:00,44.12,44.16,44.11,44.15,27848.0,43.7995,43.8392,43.7895,43.8292,27848.0
2023-10-02 14:10:00,44.15,44.19,44.14,44.14,35294.0,43.8292,43.8689,43.8193,43.8193,35294.0
2023-10-02 14:20:00,44.14,44.14,44.1,44.11,18609.0,43.8193,43.8193,43.7796,43.7895,18609.0
2023-10-02 14:30:00,44.11,44.12,44.11,44.12,21865.0,43.7895,43.7995,43.7895,43.7995,21865.0
2023-10-02 14:40:00,44.11,44.14,44.1,44.14,44375.0,43.7895,43.8193,43.7796,43.8193,44375.0
2023-10-02 14:50:00,44.14,44.15,44.13,44.14,44411.0,43.8193,43.8292,43.8094,43.8193,44411.0
2023-10-02 15:00:00,44.14,44.15,44.13,44.15,72968.0,43.8193,43.8292,43.8094,43.8292,72968.0
2023-10-02 15:10:00,44.15,44.16,44.14,44.16,69574.0,43.8292,43.8392,43.8193,43.8392,69574.0
2023-10-02 15:20:00,44.16,44.18,44.15,44.18,53196.0,43.8392,43.859,43.8292,43.859,53196.0
2023-10-02 15:30:00,44.18,44.2,44.17,44.2,53169.0,43.859,43.8789,43.8491,43.8789,53169.0
2023-10-02 15:40:00,44.2,44.21,44.19,44.2,179580.0,43.8789,43.8888,43.8689,43.8789,179580.0
2023-10-02 15:50:00,44.19,44.23,44.18,44.19,378468.0,43.8689,43.9087,43.859,43.8689,378468.0
2023-10-03 09:30:00,44.13,44.13,44.05,44.11,171283.0,43.8094,43.8094,43.73,43.7895,171283.0
2023-10-03 09:40:00,44.11,44.17,44.11,44.16,93719.0,43.7895,43.8491,43.7895,43.8392,93719.0
2023-10-03 09:50:00,44.16,44.19,44.14,44.15,53822.0,43.8392,43.8689,43.8193,43.8292,53822.0
2023-10-03 10:00:00,44.15,44.15,44.07,44.07,173072.0,43.8292,43.8292,43.7498,43.7498,173072.0
2023-10-03 10:10:00,44.07,44.15,44.02,44.05,148486.0,43.7498,43.8292,43.7002,43.73,148486.0
2023-10-03 10:20:00,44.04,44.09,44.04,44.05,141339.0,43.72,43.7697,43.72,43.73,141339.0
2023-10-03 10:30:00,44.05,44.09,44.04,44.06,66595.0,43.73,43.7697,43.72,43.7399,66595.0
2023-10-03 10:40:00,44.05,44.09,44.04,44.05,48810.0,43.73,43.7697,43.72,43.73,48810.0
2023-10-03 10:50:00,44.05,44.06,44.03,44.03,49996.0,43.73,43.7399,43.7101,43.7101,49996.0
2023-10-03 11:00:00,44.04,44.04,44.01,44.02,58113.0,43.72,43.72,43.6903,43.7002,58113.0
2023-10-03 11:10:00,44.02,44.02,43.98,44.01,70922.0,43.7002,43.7002,43.6605,43.6903,70922.0
2023-10-03 11:20:00,44.01,44.04,44.0,44.02,48248.0,43.6903,43.72,43.6803,43.7002,48248.0
2023-10-03 11:30:00,44.02,44.03,43.98,43.99,69799.0,43.7002,43.7101,43.6605,43.6704,69799.0
2023-10-03 11:40:00,43.99,44.01,43.97,43.98,53803.0,43.6704,43.6903,43.6505,43.6605,53803.0
2023-10-03 11:50:00,43.98,43.99,43.96,43.98,89144.0,43.6605,43.6704,43.6406,43.6605,89144.0
2023-10-03 12:00:00,43.98,44.02,43.98,44.0,115015.0,43.6605,43.7002,43.6605,43.6803,115015.0
2023-10-03 12:10:00,44.0,44.02,43.99,44.02,84342.0,43.6803,43.7002,43.6704,43.7002,84342.0
2023-10-03 12:20:00,44.02,44.03,44.0,44.02,79420.0,43.7002,43.7101,43.6803,43.7002,79420.0
2023-10-03 12:30:00,44.03,44.04,44.0,44.01,167127.0,43.7101,43.72,43.6803,43.6903,167127.0
2023-10-03 12:40:00,44.01,44.02,43.99,44.01,57484.0,43.6903,43.7002,43.6704,43.6903,57484.0
2023-10-03 12:50:00,44.01,44.01,43.98,44.0,40242.0,43.6903,43.6903,43.6605,43.6803,40242.0
2023-10-03 13:00:00,44.0,44.03,44.0,44.0,60080.0,43.6803,43.7101,43.6803,43.6803,60080.0
2023-10-03 13:10:00,44.0,44.0,43.99,44.0,43894.0,43.6803,43.6803,43.6704,43.6803,43894.0
2023-10-03 13:20:00,44.0,44.0,43.97,43.98,18478.0,43.6803,43.6803,43.6505,43.6605,18478.0
2023-10-03 13:30:00,43.98,43.98,43.96,43.97,33067.0,43.6605,43.6605,43.6406,43.6505,33067.0
2023-10-03 13:40:00,43.97,44.0,43.96,43.97,90790.0,43.6505,43.6803,43.6406,43.6505,90790.0
2023-10-03 13:50:00,43.97,43.98,43.94,43.96,50492.0,43.6505,43.6605,43.6208,43.6406,50492.0
2023-10-03 14:00:00,43.96,43.97,43.93,43.94,37726.0,43.6406,43.6505,43.6108,43.6208,37726.0
2023-10-03 14:10:00,43.94,43.95,43.92,43.93,51690.0,43.6208,43.6307,43.6009,43.6108,51690.0
2023-10-03 14:20:00,43.93,43.94,43.92,43.93,54342.0,43.6108,43.6208,43.6009,43.6108,54342.0
2023-10-03 14:30:00,43.93,43.96,43.93,43.95,67864.0,43.6108,43.6406,43.6108,43.6307,67864.0
2023-10-03 14:40:00,43.95,43.97,43.94,43.97,50775.0,43.6307,43.6505,43.6208,43.6505,50775.0
2023-10-03 14:50:00,43.97,43.98,43.96,43.97,104518.0,43.6505,43.6605,43.6406,43.6505,104518.0
2023-10-03 15:00:00,43.97,43.98,43.95,43.96,48933.0,43.6505,43.6605,43.6307,43.6406,48933.0
2023-10-03 15:10:00,43.96,43.97,43.96,43.97,33280.0,43.6406,43.6505,43.6406,43.6505,33280.0
2023-10-03 15:20:00,43.97,43.98,43.96,43.97,83247.0,43.6505,43.6605,43.6406,43.6505,83247.0
2023-10-03 15:30:00,43.96,43.97,43.95,43.96,39428.0,43.6406,43.6505,43.6307,43.6406,39428.0
2023-10-03 15:40:00,43.96,43.98,43.95,43.95,185319.0,43.6406,43.6605,43.6307,43.6307,185319.0
2023-10-03 15:50:00,43.95,43.97,43.94,43.97,254157.0,43.6307,43.6505,43.6208,43.6505,254157.0
2023-10-04 09:30:00,43.88,43.93,43.84,43.86,110748.0,43.5612,43.6108,43.5215,43.5413,110748.0
2023-10-04 09:40:00,43.86,43.87,43.81,43.82,94150.0,43.5413,43.5513,43.4917,43.5016,94150.0
2023-10-04 09:50:00,43.83,43.84,43.8,43.83,65287.0,43.5116,43.5215,43.4818,43.5116,65287.0
2023-10-04 10:00:00,43.82,43.83,43.77,43.78,80903.0,43.5016,43.5116,43.452,43.4619,80903.0
2023-10-04 10:10:00,43.78,43.82,43.75,43.78,92260.0,43.4619,43.5016,43.4321,43.4619,92260.0
2023-10-04 10:20:00,43.78,43.79,43.74,43.74,54408.0,43.4619,43.4718,43.4222,43.4222,54408.0
2023-10-04 10:30:00,43.75,43.81,43.74,43.79,69248.0,43.4321,43.4917,43.4222,43.4718,69248.0
2023-10-04 10:40:00,43.78,43.8,43.73,43.73,69047.0,43.4619,43.4818,43.4123,43.4123,69047.0
2023-10-04 10:50:00,43.73,43.76,43.73,43.75,61779.0,43.4123,43.4421,43.4123,43.4321,61779.0
2023-10-04 11:00:00,43.75,43.8,43.73,43.79,57806.0,43.4321,43.4818,43.4123,43.4718,57806.0
2023-10-04 11:10:00,43.79,43.82,43.78,43.82,37495.0,43.4718,43.5016,43.4619,43.5016,37495.0
2023-10-04 11:20:00,43.82,43.85,43.8,43.84,343806.0,43.5016,43.5314,43.4818,43.5215,343806.0
2023-10-04 11:30:00,43.85,43.85,43.81,43.84,123903.0,43.5314,43.5314,43.4917,43.5215,123903.0
2023-10-04 11:40:00,43.84,43.87,43.8,43.86,125211.0,43.5215,43.5513,43.4818,43.5413,125211.0
2023-10-04 11:50:00,43.87,43.87,43.83,43.87,67898.0,43.5513,43.5513,43.5116,43.5513,67898.0
2023-10-04 12:00:00,43.88,43.88,43.85,43.87,117502.0,43.5612,43.5612,43.5314,43.5513,117502.0
2023-10-04 12:10:00,43.87,43.9,43.86,43.9,83839.0,43.5513,43.5811,43.5413,43.5811,83839.0
2023-10-04 12:20:00,43.91,43.92,43.89,43.91,70580.0,43.591,43.6009,43.5711,43.591,70580.0
2023-10-04 12:30:00,43.91,43.93,43.9,43.91,65680.0,43.591,43.6108,43.5811,43.591,65680.0
2023-10-04 12:40:00,43.91,43.93,43.9,43.91,75088.0,43.591,43.6108,43.5811,43.591,75088.0
2023-10-04 12:50:00,43.91,43.93,43.9,43.9,212792.0,43.591,43.6108,43.5811,43.5811,212792.0
2023-10-04 13:00:00,43.9,43.91,43.86,43.89,49560.0,43.5811,43.591,43.5413,43.5711,49560.0
2023-10-04 13:10:00,43.89,43.89,43.86,43.87,33741.0,43.5711,43.5711,43.5413,43.5513,33741.0
2023-10-04 13:20:00,43.88,43.88,43.84,43.84,45997.0,43.5612,43.5612,43.5215,43.5215,45997.0
2023-10-04 13:30:00,43.84,43.86,43.83,43.84,45979.0,43.5215,43.5413,43.5116,43.5215,45979.0
2023-10-04 13:40:00,43.84,43.85,43.84,43.84,16338.0,43.5215,43.5314,43.5215,43.5215,16338.0
2023-10-04 13:50:00,43.84,43.85,43.83,43.83,48422.0,43.5215,43.5314,43.5116,43.5116,48422.0
2023-10-04 14:00:00,43.83,43.84,43.82,43.83,28782.0,43.5116,43.5215,43.5016,43.5116,28782.0
2023-10-04 14:10:00,43.83,43.86,43.82,43.84,37551.0,43.5116,43.5413,43.5016,43.5215,37551.0
2023-10-04 14:20:00,43.84,43.85,43.8,43.83,60568.0,43.5215,43.5314,43.4818,43.5116,60568.0
2023-10-04 14:30:00,43.83,43.84,43.8,43.82,29548.0,43.5116,43.5215,43.4818,43.5016,29548.0
2023-10-04 14:40:00,43.82,43.85,43.81,43.84,28788.0,43.5016,43.5314,43.4917,43.5215,28788.0
2023-10-04 14:50:00,43.84,43.85,43.83,43.84,42728.0,43.5215,43.5314,43.5116,43.5215,42728.0
2023-10-04 15:00:00,43.84,43.86,43.83,43.85,53592.0,43.5215,43.5413,43.5116,43.5314,53592.0
2023-10-04 15:10:00,43.86,43.9,43.85,43.89,66447.0,43.5413,43.5811,43.5314,43.5711,66447.0
2023-10-04 15:20:00,43.89,43.9,43.88,43.89,53379.0,43.5711,43.5811,43.5612,43.5711,53379.0
2023-10-04 15:30:00,43.89,43.91,43.88,43.9,195052.0,43.5711,43.591,43.5612,43.5811,195052.0
2023-10-04 15:40:00,43.89,43.9,43.87,43.87,65744.0,43.5711,43.5811,43.5513,43.5513,65744.0
2023-10-04 15:50:00,43.87,43.89,43.85,43.87,209015.0,43.5513,43.5711,43.5314,43.5513,209015.0
2023-10-05 09:30:00,44.06,44.17,44.05,44.09,136295.0,43.7399,43.8491,43.73,43.7697,136295.0
2023-10-05 09:40:00,44.09,44.11,44.08,44.1,71212.0,43.7697,43.7895,43.7597,43.7796,71212.0
2023-10-05 09:50:00,44.09,44.13,44.08,44.11,81530.0,43.7697,43.8094,43.7597,43.7895,81530.0
2023-10-05 10:00:00,44.11,44.11,44.05,44.05,59316.0,43.7895,43.7895,43.73,43.73,59316.0
2023-10-05 10:10:00,44.06,44.08,44.05,44.08,20928.0,43.7399,43.7597,43.73,43.7597,20928.0
2023-10-05 10:20:00,44.08,44.1,44.04,44.08,46114.0,43.7597,43.7796,43.72,43.7597,46114.0
2023-10-05 10:30:00,44.07,44.08,44.02,44.03,63117.0,43.7498,43.7597,43.7002,43.7101,63117.0
2023-10-05 10:40:00,44.03,44.05,44.01,44.05,38730.0,43.7101,43.73,43.6903,43.73,38730.0
2023-10-05 10:50:00,44.04,44.07,44.04,44.05,45349.0,43.72,43.7498,43.72,43.73,45349.0
2023-10-05 11:00:00,44.05,44.06,44.02,44.03,49732.0,43.73,43.7399,43.7002,43.7101,49732.0
2023-10-05 11:10:00,44.03,44.07,44.03,44.05,47321.0,43.7101,43.7498,43.7101,43.73,47321.0
2023-10-05 11:20:00,44.04,44.07,44.03,44.05,33822.0,43.72,43.7498,43.7101,43.73,33822.0
2023-10-05 11:30:00,44.05,44.07,44.04,44.07,56210.0,43.73,43.7498,43.72,43.7498,56210.0
2023-10-05 11:40:00,44.07,44.08,44.05,44.06,38222.0,43.7498,43.7597,43.73,43.7399,38222.0
2023-10-05 11:50:00,44.06,44.08,44.05,44.06,32684.0,43.7399,43.7597,43.73,43.7399,32684.0
2023-10-05 12:00:00,44.07,44.1,44.06,44.1,31820.0,43.7498,43.7796,43.7399,43.7796,31820.0
2023-10-05 12:10:00,44.09,44.11,44.08,44.09,42650.0,43.7697,43.7895,43.7597,43.7697,42650.0
2023-10-05 12:20:00,44.1,44.12,44.09,44.12,29948.0,43.7796,43.7995,43.7697,43.7995,29948.0
2023-10-05 12:30:00,44.12,44.13,44.1,44.11,20183.0,43.7995,43.8094,43.7796,43.7895,20183.0
2023-10-05 12:40:00,44.1,44.11,44.08,44.09,20785.0,43.7796,43.7895,43.7597,43.7697,20785.0
2023-10-05 12:50:00,44.08,44.11,44.08,44.11,34693.0,43.7597,43.7895,43.7597,43.7895,34693.0
2023-10-05 13:00:00,44.11,44.12,44.09,44.1,28848.0,43.7895,43.7995,43.7697,43.7796,28848.0
2023-10-05 13:10:00,44.1,44.14,44.1,44.13,37348.0,43.7796,43.8193,43.7796,43.8094,37348.0
2023-10-05 13:20:00,44.12,44.14,44.12,44.13,19096.0,43.7995,43.8193,43.7995,43.8094,19096.0
2023-10-05 13:30:00,44.12,44.17,44.11,44.17,48037.0,43.7995,43.8491,43.7895,43.8491,48037.0
2023-10-05 13:40:00,44.17,44.18,44.17,44.18,22747.0,43.8491,43.859,43.8491,43.859,22747.0
2023-10-05 13:50:00,44.18,44.18,44.16,44.17,24979.0,43.859,43.859,43.8392,43.8491,24979.0
2023-10-05 14:00:00,44.17,44.19,44.16,44.16,25553.0,43.8491,43.8689,43.8392,43.8392,25553.0
2023-10-05 14:10:00,44.16,44.18,44.16,44.18,19396.0,43.8392,43.859,43.8392,43.859,19396.0
2023-10-05 14:20:00,44.17,44.18,44.15,44.16,24914.0,43.8491,43.859,43.8292,43.8392,24914.0
2023-10-05 14:30:00,44.17,44.2,44.17,44.2,18651.0,43.8491,43.8789,43.8491,43.8789,18651.0
2023-10-05 14:40:00,44.22,44.22,44.18,44.19,49713.0,43.8987,43.8987,43.859,43.8689,49713.0
2023-10-05 14:50:00,44.19,44.19,44.18,44.18,25513.0,43.8689,43.8689,43.859,43.859,25513.0
2023-10-05 15:00:00,44.19,44.19,44.17,44.19,31667.0,43.8689,43.8689,43.8491,43.8689,31667.0
2023-10-05 15:10:00,44.19,44.19,44.17,44.18,22771.0,43.8689,43.8689,43.8491,43.859,22771.0
2023-10-05 15:20:00,44.17,44.18,44.16,44.18,33829.0,43.8491,43.859,43.8392,43.859,33829.0
2023-10-05 15:30:00,44.18,44.19,44.17,44.19,38042.0,43.859,43.8689,43.8491,43.8689,38042.0
2023-10-05 15:40:00,44.18,44.19,44.16,44.17,41389.0,43.859,43.8689,43.8392,43.8491,41389.0
2023-10-05 15:50:00,44.17,44.18,44.16,44.17,119978.0,43.8491,43.859,43.8392,43.8491,119978.0
2023-10-06 09:30:00,44.22,44.29,44.22,44.23,116290.0,43.8987,43.9682,43.8987,43.9087,116290.0
2023-10-06 09:40:00,44.22,44.28,44.2,44.23,57557.0,43.8987,43.9583,43.8789,43.9087,57557.0
2023-10-06 09:50:00,44.23,44.27,44.21,44.26,58856.0,43.9087,43.9484,43.8888,43.9384,58856.0
2023-10-06 10:00:00,44.26,44.26,44.21,44.22,50418.0,43.9384,43.9384,43.8888,43.8987,50418.0
2023-10-06 10:10:00,44.21,44.27,44.2,44.25,110781.0,43.8888,43.9484,43.8789,43.9285,110781.0
2023-10-06 10:20:00,44.24,44.32,44.22,44.32,71380.0,43.9186,43.998,43.8987,43.998,71380.0
2023-10-06 10:30:00,44.32,44.36,44.32,44.35,63927.0,43.998,44.0377,43.998,44.0278,63927.0
2023-10-06 10:40:00,44.35,44.38,44.34,44.36,27475.0,44.0278,44.0576,44.0179,44.0377,27475.0
2023-10-06 10:50:00,44.36,44.37,44.33,44.36,32563.0,44.0377,44.0476,44.0079,44.0377,32563.0
2023-10-06 11:00:00,44.36,44.42,44.36,44.42,38356.0,44.0377,44.0973,44.0377,44.0973,38356.0
2023-10-06 11:10:00,44.42,44.44,44.41,44.42,41800.0,44.0973,44.1171,44.0873,44.0973,41800.0
2023-10-06 11:20:00,44.42,44.5,44.41,44.48,73615.0,44.0973,44.1767,44.0873,44.1568,73615.0
2023-10-06 11:30:00,44.48,44.54,44.48,44.53,43000.0,44.1568,44.2164,44.1568,44.2065,43000.0
2023-10-06 11:40:00,44.52,44.56,44.52,44.55,60085.0,44.1965,44.2363,44.1965,44.2263,60085.0
2023-10-06 11:50:00,44.55,44.58,44.54,44.58,76515.0,44.2263,44.2561,44.2164,44.2561,76515.0
2023-10-06 12:00:00,44.58,44.6,44.56,44.58,51418.0,44.2561,44.276,44.2363,44.2561,51418.0
2023-10-06 12:10:00,44.58,44.58,44.55,44.55,70146.0,44.2561,44.2561,44.2263,44.2263,70146.0
2023-10-06 12:20:00,44.54,44.56,44.52,44.55,21087.0,44.2164,44.2363,44.1965,44.2263,21087.0
2023-10-06 12:30:00,44.56,44.56,44.52,44.53,27951.0,44.2363,44.2363,44.1965,44.2065,27951.0
2023-10-06 12:40:00,44.54,44.57,44.53,44.57,13673.0,44.2164,44.2462,44.2065,44.2462,13673.0
2023-10-06 12:50:00,44.57,44.57,44.53,44.54,34670.0,44.2462,44.2462,44.2065,44.2164,34670.0
2023-10-06 13:00:00,44.54,44.56,44.54,44.55,10767.0,44.2164,44.2363,44.2164,44.2263,10767.0
2023-10-06 13:10:00,44.55,44.59,44.55,44.58,21093.0,44.2263,44.266,44.2263,44.2561,21093.0
2023-10-06 13:20:00,44.58,44.61,44.57,44.59,60366.0,44.2561,44.2859,44.2462,44.266,60366.0
2023-10-06 13:30:00,44.6,44.61,44.58,44.59,26781.0,44.276,44.2859,44.2561,44.266,26781.0
2023-10-06 13:40:00,44.59,44.6,44.58,44.6,28681.0,44.266,44.276,44.2561,44.276,28681.0
2023-10-06 13:50:00,44.6,44.61,44.6,44.6,16319.0,44.276,44.2859,44.276,44.276,16319.0
2023-10-06 14:00:00,44.61,44.61,44.59,44.61,22424.0,44.2859,44.2859,44.266,44.2859,22424.0
2023-10-06 14:10:00,44.61,44.62,44.59,44.59,29549.0,44.2859,44.2958,44.266,44.266,29549.0
2023-10-06 14:20:00,44.59,44.64,44.59,44.63,24360.0,44.266,44.3157,44.266,44.3057,24360.0
2023-10-06 14:30:00,44.64,44.65,44.63,44.64,33384.0,44.3157,44.3256,44.3057,44.3157,33384.0
2023-10-06 14:40:00,44.64,44.64,44.61,44.62,34309.0,44.3157,44.3157,44.2859,44.2958,34309.0
2023-10-06 14:50:00,44.61,44.61,44.6,44.61,29937.0,44.2859,44.2859,44.276,44.2859,29937.0
2023-10-06 15:00:00,44.61,44.62,44.59,44.61,42850.0,44.2859,44.2958,44.266,44.2859,42850.0
2023-10-06 15:10:00,44.61,44.61,44.59,44.59,45938.0,44.2859,44.2859,44.266,44.266,45938.0
2023-10-06 15:20:00,44.59,44.61,44.59,44.61,19493.0,44.266,44.2859,44.266,44.2859,19493.0
2023-10-06 15:30:00,44.61,44.62,44.59,44.61,49713.0,44.2859,44.2958,44.266,44.2859,49713.0
2023-10-06 15:40:00,44.61,44.61,44.59,44.6,123553.0,44.2859,44.2859,44.266,44.276,123553.0
2023-10-06 15:50:00,44.59,44.6,44.56,44.58,182789.0,44.266,44.276,44.2363,44.2561,182789.0
2023-10-09 09:30:00,43.99,43.99,43.84,43.89,314754.0,43.6704,43.6704,43.5215,43.5711,314754.0
2023-10-09 09:40:00,43.89,43.92,43.88,43.9,41640.0,43.5711,43.6009,43.5612,43.5811,41640.0
2023-10-09 09:50:00,43.9,43.91,43.88,43.9,66614.0,43.5811,43.591,43.5612,43.5811,66614.0
2023-10-09 10:00:00,43.9,43.9,43.83,43.84,72254.0,43.5811,43.5811,43.5116,43.5215,72254.0
2023-10-09 10:10:00,43.85,43.88,43.84,43.88,70485.0,43.5314,43.5612,43.5215,43.5612,70485.0
2023-10-09 10:20:00,43.87,43.9,43.86,43.88,25358.0,43.5513,43.5811,43.5413,43.5612,25358.0
2023-10-09 10:30:00,43.88,43.89,43.86,43.87,83531.0,43.5612,43.5711,43.5413,43.5513,83531.0
2023-10-09 10:40:00,43.88,43.89,43.85,43.85,53310.0,43.5612,43.5711,43.5314,43.5314,53310.0
2023-10-09 10:50:00,43.86,43.87,43.84,43.87,47844.0,43.5413,43.5513,43.5215,43.5513,47844.0
2023-10-09 11:00:00,43.86,43.9,43.86,43.9,32785.0,43.5413,43.5811,43.5413,43.5811,32785.0
2023-10-09 11:10:00,43.89,43.91,43.88,43.9,21629.0,43.5711,43.591,43.5612,43.5811,21629.0
2023-10-09 11:20:00,43.9,43.93,43.89,43.93,19907.0,43.5811,43.6108,43.5711,43.6108,19907.0
2023-10-09 11:30:00,43.93,43.95,43.92,43.94,32072.0,43.6108,43.6307,43.6009,43.6208,32072.0
2023-10-09 11:40:00,43.94,43.94,43.91,43.94,33843.0,43.6208,43.6208,43.591,43.6208,33843.0
2023-10-09 11:50:00,43.93,43.94,43.93,43.94,7986.0,43.6108,43.6208,43.6108,43.6208,7986.0
2023-10-09 12:00:00,43.93,43.96,43.92,43.95,37723.0,43.6108,43.6406,43.6009,43.6307,37723.0
2023-10-09 12:10:00,43.94,43.96,43.94,43.94,31320.0,43.6208,43.6406,43.6208,43.6208,31320.0
2023-10-09 12:20:00,43.95,43.96,43.94,43.95,21444.0,43.6307,43.6406,43.6208,43.6307,21444.0
2023-10-09 12:30:00,43.94,43.95,43.93,43.94,19210.0,43.6208,43.6307,43.6108,43.6208,19210.0
2023-10-09 12:40:00,43.94,43.95,43.92,43.94,40755.0,43.6208,43.6307,43.6009,43.6208,40755.0
2023-10-09 12:50:00,43.94,43.96,43.92,43.95,42684.0,43.6208,43.6406,43.6009,43.6307,42684.0
2023-10-09 13:00:00,43.94,43.96,43.94,43.96,23158.0,43.6208,43.6406,43.6208,43.6406,23158.0
2023-10-09 13:10:00,43.96,43.98,43.95,43.98,48266.0,43.6406,43.6605,43.6307,43.6605,48266.0
2023-10-09 13:20:00,43.98,43.99,43.96,43.99,30877.0,43.6605,43.6704,43.6406,43.6704,30877.0
2023-10-09 13:30:00,43.99,44.04,43.99,44.04,51727.0,43.6704,43.72,43.6704,43.72,51727.0
2023-10-09 13:40:00,44.04,44.06,44.03,44.05,31733.0,43.72,43.7399,43.7101,43.73,31733.0
2023-10-09 13:50:00,44.05,44.07,44.04,44.06,17779.0,43.73,43.7498,43.72,43.7399,17779.0
2023-10-09 14:00:00,44.07,44.09,44.06,44.08,16874.0,43.7498,43.7697,43.7399,43.7597,16874.0
2023-10-09 14:10:00,44.08,44.09,44.07,44.07,37799.0,43.7597,43.7697,43.7498,43.7498,37799.0
2023-10-09 14:20:00,44.07,44.08,44.06,44.08,37106.0,43.7498,43.7597,43.7399,43.7597,37106.0
2023-10-09 14:30:00,44.08,44.09,44.06,44.08,89676.0,43.7597,43.7697,43.7399,43.7597,89676.0
2023-10-09 14:40:00,44.08,44.1,44.07,44.08,42907.0,43.7597,43.7796,43.7498,43.7597,42907.0
2023-10-09 14:50:00,44.08,44.1,44.07,44.09,26344.0,43.7597,43.7796,43.7498,43.7697,26344.0
2023-10-09 15:00:00,44.1,44.11,44.08,44.11,37140.0,43.7796,43.7895,43.7597,43.7895,37140.0
2023-10-09 15:10:00,44.11,44.12,44.1,44.12,64540.0,43.7895,43.7995,43.7796,43.7995,64540.0
2023-10-09 15:20:00,44.12,44.13,44.11,44.12,29837.0,43.7995,43.8094,43.7895,43.7995,29837.0
2023-10-09 15:30:00,44.12,44.12,44.1,44.12,39022.0,43.7995,43.7995,43.7796,43.7995,39022.0
2023-10-09 15:40:00,44.12,44.12,44.09,44.11,75750.0,43.7995,43.7995,43.7697,43.7895,75750.0
2023-10-09 15:50:00,44.11,44.13,44.1,44.11,235224.0,43.7895,43.8094,43.7796,43.7895,235224.0
2023-10-10 09:30:00,44.47,44.5,44.41,44.47,178616.0,44.1469,44.1767,44.0873,44.1469,178616.0
2023-10-10 09:40:00,44.48,44.51,44.46,44.51,112017.0,44.1568,44.1866,44.137,44.1866,112017.0
2023-10-10 09:50:00,44.51,44.55,44.5,44.54,97984.0,44.1866,44.2263,44.1767,44.2164,97984.0
2023-10-10 10:00:00,44.55,44.6,44.55,44.58,33158.0,44.2263,44.276,44.2263,44.2561,33158.0
2023-10-10 10:10:00,44.58,44.6,44.58,44.59,37761.0,44.2561,44.276,44.2561,44.266,37761.0
2023-10-10 10:20:00,44.59,44.6,44.57,44.59,63090.0,44.266,44.276,44.2462,44.266,63090.0
2023-10-10 10:30:00,44.59,44.61,44.58,44.59,57065.0,44.266,44.2859,44.2561,44.266,57065.0
2023-10-10 10:40:00,44.59,44.6,44.56,44.57,45911.0,44.266,44.276,44.2363,44.2462,45911.0
2023-10-10 10:50:00,44.57,44.6,44.56,44.6,54434.0,44.2462,44.276,44.2363,44.276,54434.0
2023-10-10 11:00:00,44.6,44.64,44.59,44.62,88659.0,44.276,44.3157,44.266,44.2958,88659.0
2023-10-10 11:10:00,44.62,44.65,44.61,44.65,59656.0,44.2958,44.3256,44.2859,44.3256,59656.0
2023-10-10 11:20:00,44.64,44.64,44.62,44.64,73693.0,44.3157,44.3157,44.2958,44.3157,73693.0
2023-10-10 11:30:00,44.63,44.65,44.62,44.63,133671.0,44.3057,44.3256,44.2958,44.3057,133671.0
2023-10-10 11:40:00,44.64,44.66,44.63,44.64,49460.0,44.3157,44.3355,44.3057,44.3157,49460.0
2023-10-10 11:50:00,44.64,44.68,44.63,44.66,70516.0,44.3157,44.3554,44.3057,44.3355,70516.0
2023-10-10 12:00:00,44.67,44.67,44.66,44.66,40675.0,44.3455,44.3455,44.3355,44.3355,40675.0
2023-10-10 12:10:00,44.66,44.68,44.66,44.67,52436.0,44.3355,44.3554,44.3355,44.3455,52436.0
2023-10-10 12:20:00,44.67,44.67,44.65,44.66,76131.0,44.3455,44.3455,44.3256,44.3355,76131.0
2023-10-10 12:30:00,44.66,44.67,44.65,44.65,107385.0,44.3355,44.3455,44.3256,44.3256,107385.0
2023-10-10 12:40:00,44.65,44.66,44.65,44.65,14253.0,44.3256,44.3355,44.3256,44.3256,14253.0
2023-10-10 12:50:00,44.65,44.66,44.64,44.65,48348.0,44.3256,44.3355,44.3157,44.3256,48348.0
2023-10-10 13:00:00,44.64,44.65,44.6,44.61,140415.0,44.3157,44.3256,44.276,44.2859,140415.0
2023-10-10 13:10:00,44.61,44.62,44.58,44.61,35532.0,44.2859,44.2958,44.2561,44.2859,35532.0
2023-10-10 13:20:00,44.61,44.62,44.6,44.61,72734.0,44.2859,44.2958,44.276,44.2859,72734.0
2023-10-10 13:30:00,44.62,44.62,44.6,44.62,44287.0,44.2958,44.2958,44.276,44.2958,44287.0
2023-10-10 13:40:00,44.62,44.63,44.61,44.63,21908.0,44.2958,44.3057,44.2859,44.3057,21908.0
2023-10-10 13:50:00,44.63,44.63,44.59,44.61,37879.0,44.3057,44.3057,44.266,44.2859,37879.0
2023-10-10 14:00:00,44.6,44.62,44.6,44.61,34435.0,44.276,44.2958,44.276,44.2859,34435.0
2023-10-10 14:10:00,44.6,44.61,44.58,44.59,41492.0,44.276,44.2859,44.2561,44.266,41492.0
2023-10-10 14:20:00,44.59,44.61,44.58,44.6,32284.0,44.266,44.2859,44.2561,44.276,32284.0
2023-10-10 14:30:00,44.61,44.62,44.59,44.6,39484.0,44.2859,44.2958,44.266,44.276,39484.0
2023-10-10 14:40:00,44.59,44.62,44.59,44.61,65462.0,44.266,44.2958,44.266,44.2859,65462.0
2023-10-10 14:50:00,44.6,44.61,44.57,44.57,60980.0,44.276,44.2859,44.2462,44.2462,60980.0
2023-10-10 15:00:00,44.58,44.59,44.57,44.59,62650.0,44.2561,44.266,44.2462,44.266,62650.0
2023-10-10 15:10:00,44.59,44.59,44.58,44.59,34155.0,44.266,44.266,44.2561,44.266,34155.0
2023-10-10 15:20:00,44.58,44.58,44.57,44.58,36616.0,44.2561,44.2561,44.2462,44.2561,36616.0
2023-10-10 15:30:00,44.58,44.58,44.57,44.58,61691.0,44.2561,44.2561,44.2462,44.2561,61691.0
2023-10-10 15:40:00,44.58,44.59,44.57,44.59,98013.0,44.2561,44.266,44.2462,44.266,98013.0
2023-10-10 15:50:00,44.59,44.6,44.56,44.57,216833.0,44.266,44.276,44.2363,44.2462,216833.0
2023-10-11 09:30:00,44.73,44.8,44.66,44.68,516362.0,44.405,44.4745,44.3355,44.3554,516362.0
2023-10-11 09:40:00,44.68,44.74,44.66,44.73,99418.0,44.3554,44.4149,44.3355,44.405,99418.0
2023-10-11 09:50:00,44.73,44.73,44.68,44.71,131470.0,44.405,44.405,44.3554,44.3852,131470.0
2023-10-11 10:00:00,44.71,44.72,44.69,44.7,205055.0,44.3852,44.3951,44.3653,44.3752,205055.0
2023-10-11 10:10:00,44.7,44.7,44.66,44.68,255988.0,44.3752,44.3752,44.3355,44.3554,255988.0
2023-10-11 10:20:00,44.68,44.72,44.67,44.68,379392.0,44.3554,44.3951,44.3455,44.3554,379392.0
2023-10-11 10:30:00,44.69,44.7,44.67,44.69,132527.0,44.3653,44.3752,44.3455,44.3653,132527.0
2023-10-11 10:40:00,44.7,44.71,44.68,44.7,121534.0,44.3752,44.3852,44.3554,44.3752,121534.0
2023-10-11 10:50:00,44.7,44.73,44.7,44.73,90114.0,44.3752,44.405,44.3752,44.405,90114.0
2023-10-11 11:00:00,44.73,44.74,44.69,44.7,69688.0,44.405,44.4149,44.3653,44.3752,69688.0
2023-10-11 11:10:00,44.71,44.71,44.65,44.66,75220.0,44.3852,44.3852,44.3256,44.3355,75220.0
2023-10-11 11:20:00,44.66,44.68,44.65,44.66,20503.0,44.3355,44.3554,44.3256,44.3355,20503.0
2023-10-11 11:30:00,44.66,44.67,44.65,44.66,39980.0,44.3355,44.3455,44.3256,44.3355,39980.0
2023-10-11 11:40:00,44.66,44.67,44.64,44.66,29195.0,44.3355,44.3455,44.3157,44.3355,29195.0
2023-10-11 11:50:00,44.66,44.68,44.65,44.66,24028.0,44.3355,44.3554,44.3256,44.3355,24028.0
2023-10-11 12:00:00,44.66,44.66,44.64,44.66,20944.0,44.3355,44.3355,44.3157,44.3355,20944.0
2023-10-11 12:10:00,44.66,44.67,44.63,44.64,30936.0,44.3355,44.3455,44.3057,44.3157,30936.0
2023-10-11 12:20:00,44.64,44.65,44.61,44.65,48765.0,44.3157,44.3256,44.2859,44.3256,48765.0
2023-10-11 12:30:00,44.64,44.66,44.63,44.65,21044.0,44.3157,44.3355,44.3057,44.3256,21044.0
2023-10-11 12:40:00,44.65,44.66,44.63,44.64,16573.0,44.3256,44.3355,44.3057,44.3157,16573.0
2023-10-11 12:50:00,44.65,44.65,44.62,44.64,16075.0,44.3256,44.3256,44.2958,44.3157,16075.0
2023-10-11 13:00:00,44.64,44.65,44.63,44.64,15265.0,44.3157,44.3256,44.3057,44.3157,15265.0
2023-10-11 13:10:00,44.64,44.65,44.62,44.62,26658.0,44.3157,44.3256,44.2958,44.2958,26658.0
2023-10-11 13:20:00,44.61,44.63,44.61,44.63,10999.0,44.2859,44.3057,44.2859,44.3057,10999.0
2023-10-11 13:30:00,44.62,44.63,44.6,44.6,18923.0,44.2958,44.3057,44.276,44.276,18923.0
2023-10-11 13:40:00,44.6,44.61,44.59,44.6,8665.0,44.276,44.2859,44.266,44.276,8665.0
2023-10-11 13:50:00,44.6,44.64,44.59,44.63,27255.0,44.276,44.3157,44.266,44.3057,27255.0
2023-10-11 14:00:00,44.63,44.67,44.62,44.63,45142.0,44.3057,44.3455,44.2958,44.3057,45142.0
2023-10-11 14:10:00,44.63,44.64,44.62,44.63,28212.0,44.3057,44.3157,44.2958,44.3057,28212.0
2023-10-11 14:20:00,44.64,44.66,44.63,44.64,27418.0,44.3157,44.3355,44.3057,44.3157,27418.0
2023-10-11 14:30:00,44.64,44.67,44.64,44.66,21815.0,44.3157,44.3455,44.3157,44.3355,21815.0
2023-10-11 14:40:00,44.65,44.67,44.64,44.66,24969.0,44.3256,44.3455,44.3157,44.3355,24969.0
2023-10-11 14:50:00,44.65,44.67,44.65,44.66,15447.0,44.3256,44.3455,44.3256,44.3355,15447.0
2023-10-11 15:00:00,44.66,44.67,44.65,44.66,23192.0,44.3355,44.3455,44.3256,44.3355,23192.0
2023-10-11 15:10:00,44.66,44.66,44.64,44.65,22255.0,44.3355,44.3355,44.3157,44.3256,22255.0
2023-10-11 15:20:00,44.65,44.67,44.64,44.66,37408.0,44.3256,44.3455,44.3157,44.3355,37408.0
2023-10-11 15:30:00,44.66,44.67,44.65,44.67,23582.0,44.3355,44.3455,44.3256,44.3455,23582.0
2023-10-11 15:40:00,44.66,44.68,44.66,44.68,35127.0,44.3355,44.3554,44.3355,44.3554,35127.0
2023-10-11 15:50:00,44.68,44.68,44.66,44.67,164470.0,44.3554,44.3554,44.3355,44.3455,164470.0
2023-10-12 09:30:00,44.55,44.55,44.41,44.43,125383.0,44.2263,44.2263,44.0873,44.1072,125383.0
2023-10-12 09:40:00,44.43,44.43,44.37,44.38,77645.0,44.1072,44.1072,44.0476,44.0576,77645.0
2023-10-12 09:50:00,44.38,44.41,44.33,44.36,87890.0,44.0576,44.0873,44.0079,44.0377,87890.0
2023-10-12 10:00:00,44.36,44.38,44.33,44.37,165512.0,44.0377,44.0576,44.0079,44.0476,165512.0
2023-10-12 10:10:00,44.37,44.42,44.36,44.4,646409.0,44.0476,44.0973,44.0377,44.0774,646409.0
2023-10-12 10:20:00,44.4,44.42,44.39,44.4,208259.0,44.0774,44.0973,44.0675,44.0774,208259.0
2023-10-12 10:30:00,44.4,44.4,44.37,44.39,63532.0,44.0774,44.0774,44.0476,44.0675,63532.0
2023-10-12 10:40:00,44.39,44.41,44.37,44.39,159235.0,44.0675,44.0873,44.0476,44.0675,159235.0
2023-10-12 10:50:00,44.39,44.39,44.37,44.39,160607.0,44.0675,44.0675,44.0476,44.0675,160607.0
2023-10-12 11:00:00,44.39,44.4,44.37,44.39,104513.0,44.0675,44.0774,44.0476,44.0675,104513.0
2023-10-12 11:10:00,44.39,44.4,44.38,44.39,115320.0,44.0675,44.0774,44.0576,44.0675,115320.0
2023-10-12 11:20:00,44.38,44.39,44.37,44.39,149095.0,44.0576,44.0675,44.0476,44.0675,149095.0
2023-10-12 11:30:00,44.39,44.4,44.37,44.4,121640.0,44.0675,44.0774,44.0476,44.0774,121640.0
2023-10-12 11:40:00,44.4,44.41,44.38,44.39,46425.0,44.0774,44.0873,44.0576,44.0675,46425.0
2023-10-12 11:50:00,44.38,44.41,44.38,44.4,73843.0,44.0576,44.0873,44.0576,44.0774,73843.0
2023-10-12 12:00:00,44.4,44.42,44.39,44.41,25766.0,44.0774,44.0973,44.0675,44.0873,25766.0
2023-10-12 12:10:00,44.41,44.42,44.4,44.41,48579.0,44.0873,44.0973,44.0774,44.0873,48579.0
2023-10-12 12:20:00,44.41,44.43,44.4,44.42,22409.0,44.0873,44.1072,44.0774,44.0973,22409.0
2023-10-12 12:30:00,44.41,44.42,44.41,44.41,82025.0,44.0873,44.0973,44.0873,44.0873,82025.0
2023-10-12 12:40:00,44.41,44.43,44.41,44.42,143684.0,44.0873,44.1072,44.0873,44.0973,143684.0
2023-10-12 12:50:00,44.41,44.42,44.4,44.41,136349.0,44.0873,44.0973,44.0774,44.0873,136349.0
2023-10-12 13:00:00,44.41,44.41,44.37,44.37,243601.0,44.0873,44.0873,44.0476,44.0476,243601.0
2023-10-12 13:10:00,44.38,44.39,44.35,44.36,74174.0,44.0576,44.0675,44.0278,44.0377,74174.0
2023-10-12 13:20:00,44.36,44.37,44.33,44.34,120683.0,44.0377,44.0476,44.0079,44.0179,120683.0
2023-10-12 13:30:00,44.33,44.35,44.31,44.31,85257.0,44.0079,44.0278,43.9881,43.9881,85257.0
2023-10-12 13:40:00,44.31,44.33,44.29,44.3,185071.0,43.9881,44.0079,43.9682,43.9781,185071.0
2023-10-12 13:50:00,44.31,44.31,44.28,44.28,46346.0,43.9881,43.9881,43.9583,43.9583,46346.0
2023-10-12 14:00:00,44.29,44.3,44.26,44.26,100951.0,43.9682,43.9781,43.9384,43.9384,100951.0
2023-10-12 14:10:00,44.26,44.28,44.25,44.27,56917.0,43.9384,43.9583,43.9285,43.9484,56917.0
2023-10-12 14:20:00,44.28,44.32,44.28,44.32,66798.0,43.9583,43.998,43.9583,43.998,66798.0
2023-10-12 14:30:00,44.31,44.33,44.3,44.31,112502.0,43.9881,44.0079,43.9781,43.9881,112502.0
2023-10-12 14:40:00,44.32,44.34,44.31,44.33,66156.0,43.998,44.0179,43.9881,44.0079,66156.0
2023-10-12 14:50:00,44.33,44.34,44.31,44.31,43703.0,44.0079,44.0179,43.9881,43.9881,43703.0
2023-10-12 15:00:00,44.32,44.34,44.31,44.34,70589.0,43.998,44.0179,43.9881,44.0179,70589.0
2023-10-12 15:10:00,44.34,44.36,44.33,44.36,60446.0,44.0179,44.0377,44.0079,44.0377,60446.0
2023-10-12 15:20:00,44.36,44.36,44.33,44.33,35655.0,44.0377,44.0377,44.0079,44.0079,35655.0
2023-10-12 15:30:00,44.33,44.35,44.33,44.34,60980.0,44.0079,44.0278,44.0079,44.0179,60980.0
2023-10-12 15:40:00,44.33,44.34,44.33,44.34,150797.0,44.0079,44.0179,44.0079,44.0179,150797.0
2023-10-12 15:50:00,44.34,44.35,44.31,44.32,230520.0,44.0179,44.0278,43.9881,43.998,230520.0
2023-10-13 09:30:00,44.48,44.62,44.48,44.62,133635.0,44.1568,44.2958,44.1568,44.2958,133635.0
2023-10-13 09:40:00,44.62,44.64,44.56,44.61,60755.0,44.2958,44.3157,44.2363,44.2859,60755.0
2023-10-13 09:50:00,44.61,44.62,44.58,44.59,54214.0,44.2859,44.2958,44.2561,44.266,54214.0
2023-10-13 10:00:00,44.58,44.6,44.54,44.59,92785.0,44.2561,44.276,44.2164,44.266,92785.0
2023-10-13 10:10:00,44.58,44.58,44.52,44.53,44489.0,44.2561,44.2561,44.1965,44.2065,44489.0
2023-10-13 10:20:00,44.54,44.56,44.52,44.54,43115.0,44.2164,44.2363,44.1965,44.2164,43115.0
2023-10-13 10:30:00,44.53,44.57,44.52,44.53,42170.0,44.2065,44.2462,44.1965,44.2065,42170.0
2023-10-13 10:40:00,44.52,44.54,44.51,44.53,43236.0,44.1965,44.2164,44.1866,44.2065,43236.0
2023-10-13 10:50:00,44.53,44.53,44.49,44.5,56634.0,44.2065,44.2065,44.1668,44.1767,56634.0
2023-10-13 11:00:00,44.5,44.51,44.46,44.48,83083.0,44.1767,44.1866,44.137,44.1568,83083.0
2023-10-13 11:10:00,44.48,44.49,44.46,44.47,36682.0,44.1568,44.1668,44.137,44.1469,36682.0
2023-10-13 11:20:00,44.47,44.47,44.42,44.45,58788.0,44.1469,44.1469,44.0973,44.1271,58788.0
2023-10-13 11:30:00,44.45,44.46,44.44,44.45,27832.0,44.1271,44.137,44.1171,44.1271,27832.0
2023-10-13 11:40:00,44.45,44.47,44.44,44.45,43237.0,44.1271,44.1469,44.1171,44.1271,43237.0
2023-10-13 11:50:00,44.44,44.46,44.41,44.44,60972.0,44.1171,44.137,44.0873,44.1171,60972.0
2023-10-13 12:00:00,44.43,44.47,44.42,44.46,107727.0,44.1072,44.1469,44.0973,44.137,107727.0
2023-10-13 12:10:00,44.47,44.48,44.45,44.47,22494.0,44.1469,44.1568,44.1271,44.1469,22494.0
2023-10-13 12:20:00,44.47,44.48,44.46,44.47,56740.0,44.1469,44.1568,44.137,44.1469,56740.0
2023-10-13 12:30:00,44.48,44.48,44.47,44.48,48259.0,44.1568,44.1568,44.1469,44.1568,48259.0
2023-10-13 12:40:00,44.48,44.49,44.46,44.47,49694.0,44.1568,44.1668,44.137,44.1469,49694.0
2023-10-13 12:50:00,44.46,44.47,44.43,44.46,44275.0,44.137,44.1469,44.1072,44.137,44275.0
2023-10-13 13:00:00,44.46,44.47,44.43,44.44,18884.0,44.137,44.1469,44.1072,44.1171,18884.0
2023-10-13 13:10:00,44.45,44.45,44.41,44.43,41065.0,44.1271,44.1271,44.0873,44.1072,41065.0
2023-10-13 13:20:00,44.43,44.44,44.4,44.41,19621.0,44.1072,44.1171,44.0774,44.0873,19621.0
2023-10-13 13:30:00,44.41,44.42,44.4,44.41,19425.0,44.0873,44.0973,44.0774,44.0873,19425.0
2023-10-13 13:40:00,44.41,44.45,44.4,44.43,26564.0,44.0873,44.1271,44.0774,44.1072,26564.0
2023-10-13 13:50:00,44.43,44.45,44.42,44.44,31057.0,44.1072,44.1271,44.0973,44.1171,31057.0
2023-10-13 14:00:00,44.44,44.45,44.43,44.44,19447.0,44.1171,44.1271,44.1072,44.1171,19447.0
2023-10-13 14:10:00,44.44,44.44,44.42,44.43,24443.0,44.1171,44.1171,44.0973,44.1072,24443.0
2023-10-13 14:20:00,44.43,44.45,44.41,44.43,16365.0,44.1072,44.1271,44.0873,44.1072,16365.0
2023-10-13 14:30:00,44.43,44.45,44.42,44.44,28332.0,44.1072,44.1271,44.0973,44.1171,28332.0
2023-10-13 14:40:00,44.44,44.44,44.41,44.42,33721.0,44.1171,44.1171,44.0873,44.0973,33721.0
2023-10-13 14:50:00,44.41,44.45,44.41,44.45,18166.0,44.0873,44.1271,44.0873,44.1271,18166.0
2023-10-13 15:00:00,44.45,44.46,44.42,44.45,27594.0,44.1271,44.137,44.0973,44.1271,27594.0
2023-10-13 15:10:00,44.45,44.47,44.44,44.45,75958.0,44.1271,44.1469,44.1171,44.1271,75958.0
2023-10-13 15:20:00,44.45,44.46,44.43,44.44,22176.0,44.1271,44.137,44.1072,44.1171,22176.0
2023-10-13 15:30:00,44.44,44.46,44.43,44.45,54942.0,44.1171,44.137,44.1072,44.1271,54942.0
2023-10-13 15:40:00,44.44,44.47,44.42,44.46,52369.0,44.1171,44.1469,44.0973,44.137,52369.0
2023-10-13 15:50:00,44.46,44.48,44.45,44.47,261769.0,44.137,44.1568,44.1271,44.1469,261769.0
2023-10-16 09:30:00,44.63,44.65,44.5,44.59,114095.0,44.3057,44.3256,44.1767,44.266,114095.0
2023-10-16 09:40:00,44.58,44.62,44.58,44.6,36533.0,44.2561,44.2958,44.2561,44.276,36533.0
2023-10-16 09:50:00,44.61,44.65,44.61,44.64,118771.0,44.2859,44.3256,44.2859,44.3157,118771.0
2023-10-16 10:00:00,44.64,44.67,44.63,44.65,49352.0,44.3157,44.3455,44.3057,44.3256,49352.0
2023-10-16 10:10:00,44.66,44.69,44.66,44.68,45846.0,44.3355,44.3653,44.3355,44.3554,45846.0
2023-10-16 10:20:00,44.68,44.71,44.68,44.71,41936.0,44.3554,44.3852,44.3554,44.3852,41936.0
2023-10-16 10:30:00,44.72,44.75,44.71,44.73,69864.0,44.3951,44.4249,44.3852,44.405,69864.0
2023-10-16 10:40:00,44.74,44.77,44.74,44.77,270205.0,44.4149,44.4447,44.4149,44.4447,270205.0
2023-10-16 10:50:00,44.76,44.8,44.76,44.8,47634.0,44.4348,44.4745,44.4348,44.4745,47634.0
2023-10-16 11:00:00,44.79,44.81,44.79,44.8,30850.0,44.4646,44.4844,44.4646,44.4745,30850.0
2023-10-16 11:10:00,44.8,44.81,44.78,44.79,87733.0,44.4745,44.4844,44.4547,44.4646,87733.0
2023-10-16 11:20:00,44.79,44.82,44.78,44.82,32256.0,44.4646,44.4944,44.4547,44.4944,32256.0
2023-10-16 11:30:00,44.82,44.82,44.79,44.8,82784.0,44.4944,44.4944,44.4646,44.4745,82784.0
2023-10-16 11:40:00,44.8,44.8,44.76,44.77,37002.0,44.4745,44.4745,44.4348,44.4447,37002.0
2023-10-16 11:50:00,44.77,44.79,44.76,44.79,48127.0,44.4447,44.4646,44.4348,44.4646,48127.0
2023-10-16 12:00:00,44.79,44.79,44.76,44.78,36910.0,44.4646,44.4646,44.4348,44.4547,36910.0
2023-10-16 12:10:00,44.77,44.78,44.75,44.78,129887.0,44.4447,44.4547,44.4249,44.4547,129887.0
2023-10-16 12:20:00,44.78,44.79,44.76,44.77,22433.0,44.4547,44.4646,44.4348,44.4447,22433.0
2023-10-16 12:30:00,44.78,44.79,44.77,44.78,10724.0,44.4547,44.4646,44.4447,44.4547,10724.0
2023-10-16 12:40:00,44.78,44.8,44.77,44.79,5684.0,44.4547,44.4745,44.4447,44.4646,5684.0
2023-10-16 12:50:00,44.8,44.8,44.77,44.79,23854.0,44.4745,44.4745,44.4447,44.4646,23854.0
2023-10-16 13:00:00,44.8,44.82,44.79,44.8,27359.0,44.4745,44.4944,44.4646,44.4745,27359.0
2023-10-16 13:10:00,44.81,44.82,44.78,44.78,31234.0,44.4844,44.4944,44.4547,44.4547,31234.0
2023-10-16 13:20:00,44.78,44.78,44.74,44.78,81063.0,44.4547,44.4547,44.4149,44.4547,81063.0
2023-10-16 13:30:00,44.77,44.79,44.77,44.79,5380.0,44.4447,44.4646,44.4447,44.4646,5380.0
2023-10-16 13:40:00,44.79,44.81,44.78,44.8,10779.0,44.4646,44.4844,44.4547,44.4745,10779.0
2023-10-16 13:50:00,44.8,44.81,44.79,44.8,11502.0,44.4745,44.4844,44.4646,44.4745,11502.0
2023-10-16 14:00:00,44.8,44.81,44.77,44.79,20184.0,44.4745,44.4844,44.4447,44.4646,20184.0
2023-10-16 14:10:00,44.8,44.8,44.79,44.8,6717.0,44.4745,44.4745,44.4646,44.4745,6717.0
2023-10-16 14:20:00,44.8,44.8,44.76,44.78,26207.0,44.4745,44.4745,44.4348,44.4547,26207.0
2023-10-16 14:30:00,44.78,44.78,44.75,44.77,28274.0,44.4547,44.4547,44.4249,44.4447,28274.0
2023-10-16 14:40:00,44.77,44.78,44.76,44.77,23971.0,44.4447,44.4547,44.4348,44.4447,23971.0
2023-10-16 14:50:00,44.77,44.78,44.76,44.78,13773.0,44.4447,44.4547,44.4348,44.4547,13773.0
2023-10-16 15:00:00,44.78,44.79,44.77,44.79,20893.0,44.4547,44.4646,44.4447,44.4646,20893.0
2023-10-16 15:10:00,44.79,44.8,44.78,44.79,27674.0,44.4646,44.4745,44.4547,44.4646,27674.0
2023-10-16 15:20:00,44.79,44.8,44.78,44.8,28038.0,44.4646,44.4745,44.4547,44.4745,28038.0
2023-10-16 15:30:00,44.8,44.8,44.77,44.78,39963.0,44.4745,44.4745,44.4447,44.4547,39963.0
2023-10-16 15:40:00,44.78,44.79,44.77,44.79,63664.0,44.4547,44.4646,44.4447,44.4646,63664.0
2023-10-16 15:50:00,44.79,44.79,44.74,44.76,251169.0,44.4646,44.4646,44.4149,44.4348,251169.0
2023-10-17 09:30:00,44.66,44.68,44.61,44.68,103616.0,44.3355,44.3554,44.2859,44.3554,103616.0
2023-10-17 09:40:00,44.68,44.68,44.64,44.66,64937.0,44.3554,44.3554,44.3157,44.3355,64937.0
2023-10-17 09:50:00,44.66,44.67,44.64,44.65,41936.0,44.3355,44.3455,44.3157,44.3256,41936.0
2023-10-17 10:00:00,44.65,44.69,44.64,44.68,63432.0,44.3256,44.3653,44.3157,44.3554,63432.0
2023-10-17 10:10:00,44.69,44.73,44.68,44.73,87052.0,44.3653,44.405,44.3554,44.405,87052.0
2023-10-17 10:20:00,44.72,44.75,44.72,44.75,48326.0,44.3951,44.4249,44.3951,44.4249,48326.0
2023-10-17 10:30:00,44.74,44.78,44.73,44.76,48818.0,44.4149,44.4547,44.405,44.4348,48818.0
2023-10-17 10:40:00,44.76,44.77,44.73,44.74,20917.0,44.4348,44.4447,44.405,44.4149,20917.0
2023-10-17 10:50:00,44.75,44.76,44.73,44.75,19791.0,44.4249,44.4348,44.405,44.4249,19791.0
2023-10-17 11:00:00,44.76,44.78,44.75,44.75,28056.0,44.4348,44.4547,44.4249,44.4249,28056.0
2023-10-17 11:10:00,44.75,44.79,44.75,44.79,57117.0,44.4249,44.4646,44.4249,44.4646,57117.0
2023-10-17 11:20:00,44.79,44.79,44.77,44.78,32276.0,44.4646,44.4646,44.4447,44.4547,32276.0
2023-10-17 11:30:00,44.78,44.8,44.77,44.79,57680.0,44.4547,44.4745,44.4447,44.4646,57680.0
2023-10-17 11:40:00,44.79,44.82,44.79,44.81,42457.0,44.4646,44.4944,44.4646,44.4844,42457.0
2023-10-17 11:50:00,44.82,44.83,44.81,44.83,35047.0,44.4944,44.5043,44.4844,44.5043,35047.0
2023-10-17 12:00:00,44.83,44.84,44.82,44.83,15598.0,44.5043,44.5142,44.4944,44.5043,15598.0
2023-10-17 12:10:00,44.83,44.84,44.81,44.82,22555.0,44.5043,44.5142,44.4844,44.4944,22555.0
2023-10-17 12:20:00,44.82,44.87,44.81,44.86,55234.0,44.4944,44.544,44.4844,44.5341,55234.0
2023-10-17 12:30:00,44.86,44.86,44.83,44.84,18864.0,44.5341,44.5341,44.5043,44.5142,18864.0
2023-10-17 12:40:00,44.84,44.84,44.81,44.82,38785.0,44.5142,44.5142,44.4844,44.4944,38785.0
2023-10-17 12:50:00,44.82,44.84,44.79,44.8,26199.0,44.4944,44.5142,44.4646,44.4745,26199.0
2023-10-17 13:00:00,44.81,44.83,44.8,44.81,139285.0,44.4844,44.5043,44.4745,44.4844,139285.0
2023-10-17 13:10:00,44.82,44.82,44.8,44.82,14925.0,44.4944,44.4944,44.4745,44.4944,14925.0
2023-10-17 13:20:00,44.83,44.83,44.81,44.82,25543.0,44.5043,44.5043,44.4844,44.4944,25543.0
2023-10-17 13:30:00,44.81,44.82,44.79,44.8,34018.0,44.4844,44.4944,44.4646,44.4745,34018.0
2023-10-17 13:40:00,44.8,44.8,44.77,44.79,33066.0,44.4745,44.4745,44.4447,44.4646,33066.0
2023-10-17 13:50:00,44.8,44.8,44.73,44.75,20277.0,44.4745,44.4745,44.405,44.4249,20277.0
2023-10-17 14:00:00,44.74,44.76,44.74,44.74,17973.0,44.4149,44.4348,44.4149,44.4149,17973.0
2023-10-17 14:10:00,44.75,44.75,44.72,44.73,35999.0,44.4249,44.4249,44.3951,44.405,35999.0
2023-10-17 14:20:00,44.73,44.75,44.72,44.73,28523.0,44.405,44.4249,44.3951,44.405,28523.0
2023-10-17 14:30:00,44.73,44.76,44.73,44.76,21762.0,44.405,44.4348,44.405,44.4348,21762.0
2023-10-17 14:40:00,44.76,44.77,44.75,44.76,20940.0,44.4348,44.4447,44.4249,44.4348,20940.0
2023-10-17 14:50:00,44.75,44.75,44.7,44.71,47320.0,44.4249,44.4249,44.3752,44.3852,47320.0
2023-10-17 15:00:00,44.72,44.76,44.71,44.76,49698.0,44.3951,44.4348,44.3852,44.4348,49698.0
2023-10-17 15:10:00,44.76,44.77,44.73,44.74,111463.0,44.4348,44.4447,44.405,44.4149,111463.0
2023-10-17 15:20:00,44.73,44.77,44.73,44.77,42086.0,44.405,44.4447,44.405,44.4447,42086.0
2023-10-17 15:30:00,44.77,44.78,44.75,44.75,23125.0,44.4447,44.4547,44.4249,44.4249,23125.0
2023-10-17 15:40:00,44.75,44.75,44.73,44.73,72192.0,44.4249,44.4249,44.405,44.405,72192.0
2023-10-17 15:50:00,44.73,44.76,44.73,44.76,235131.0,44.405,44.4348,44.405,44.4348,235131.0
2023-10-18 09:30:00,44.46,44.46,44.37,44.4,165219.0,44.137,44.137,44.0476,44.0774,165219.0
2023-10-18 09:40:00,44.39,44.39,44.35,44.36,79422.0,44.0675,44.0675,44.0278,44.0377,79422.0
2023-10-18 09:50:00,44.36,44.38,44.35,44.36,44523.0,44.0377,44.0576,44.0278,44.0377,44523.0
2023-10-18 10:00:00,44.36,44.37,44.32,44.34,109347.0,44.0377,44.0476,43.998,44.0179,109347.0
2023-10-18 10:10:00,44.34,44.37,44.31,44.37,44158.0,44.0179,44.0476,43.9881,44.0476,44158.0
2023-10-18 10:20:00,44.37,44.38,44.34,44.34,79422.0,44.0476,44.0576,44.0179,44.0179,79422.0
2023-10-18 10:30:00,44.34,44.35,44.3,44.32,87775.0,44.0179,44.0278,43.9781,43.998,87775.0
2023-10-18 10:40:00,44.32,44.33,44.3,44.32,66992.0,43.998,44.0079,43.9781,43.998,66992.0
2023-10-18 10:50:00,44.32,44.33,44.29,44.3,73740.0,43.998,44.0079,43.9682,43.9781,73740.0
2023-10-18 11:00:00,44.3,44.33,44.29,44.3,47931.0,43.9781,44.0079,43.9682,43.9781,47931.0
2023-10-18 11:10:00,44.3,44.32,44.28,44.32,96943.0,43.9781,43.998,43.9583,43.998,96943.0
2023-10-18 11:20:00,44.31,44.32,44.29,44.3,43497.0,43.9881,43.998,43.9682,43.9781,43497.0
2023-10-18 11:30:00,44.3,44.32,44.29,44.3,49013.0,43.9781,43.998,43.9682,43.9781,49013.0
2023-10-18 11:40:00,44.3,44.31,44.28,44.3,40069.0,43.9781,43.9881,43.9583,43.9781,40069.0
2023-10-18 11:50:00,44.3,44.31,44.29,44.29,32422.0,43.9781,43.9881,43.9682,43.9682,32422.0
2023-10-18 12:00:00,44.29,44.33,44.28,44.33,61005.0,43.9682,44.0079,43.9583,44.0079,61005.0
2023-10-18 12:10:00,44.33,44.33,44.28,44.28,31339.0,44.0079,44.0079,43.9583,43.9583,31339.0
2023-10-18 12:20:00,44.28,44.31,44.27,44.29,62988.0,43.9583,43.9881,43.9484,43.9682,62988.0
2023-10-18 12:30:00,44.29,44.3,44.26,44.27,42851.0,43.9682,43.9781,43.9384,43.9484,42851.0
2023-10-18 12:40:00,44.27,44.29,44.27,44.28,124182.0,43.9484,43.9682,43.9484,43.9583,124182.0
2023-10-18 12:50:00,44.29,44.29,44.25,44.26,55575.0,43.9682,43.9682,43.9285,43.9384,55575.0
2023-10-18 13:00:00,44.25,44.3,44.24,44.3,36711.0,43.9285,43.9781,43.9186,43.9781,36711.0
2023-10-18 13:10:00,44.3,44.33,44.29,44.3,65102.0,43.9781,44.0079,43.9682,43.9781,65102.0
2023-10-18 13:20:00,44.3,44.31,44.28,44.29,39188.0,43.9781,43.9881,43.9583,43.9682,39188.0
2023-10-18 13:30:00,44.29,44.29,44.25,44.25,25754.0,43.9682,43.9682,43.9285,43.9285,25754.0
2023-10-18 13:40:00,44.26,44.26,44.24,44.26,40362.0,43.9384,43.9384,43.9186,43.9384,40362.0
2023-10-18 13:50:00,44.26,44.28,44.25,44.28,45644.0,43.9384,43.9583,43.9285,43.9583,45644.0
2023-10-18 14:00:00,44.28,44.3,44.26,44.28,64169.0,43.9583,43.9781,43.9384,43.9583,64169.0
2023-10-18 14:10:00,44.29,44.29,44.24,44.25,34739.0,43.9682,43.9682,43.9186,43.9285,34739.0
2023-10-18 14:20:00,44.26,44.27,44.25,44.26,30643.0,43.9384,43.9484,43.9285,43.9384,30643.0
2023-10-18 14:30:00,44.26,44.28,44.24,44.25,35116.0,43.9384,43.9583,43.9186,43.9285,35116.0
2023-10-18 14:40:00,44.25,44.26,44.23,44.24,43979.0,43.9285,43.9384,43.9087,43.9186,43979.0
2023-10-18 14:50:00,44.23,44.25,44.23,44.23,48503.0,43.9087,43.9285,43.9087,43.9087,48503.0
2023-10-18 15:00:00,44.24,44.24,44.21,44.22,47889.0,43.9186,43.9186,43.8888,43.8987,47889.0
2023-10-18 15:10:00,44.22,44.25,44.22,44.23,37365.0,43.8987,43.9285,43.8987,43.9087,37365.0
2023-10-18 15:20:00,44.23,44.25,44.21,44.23,56881.0,43.9087,43.9285,43.8888,43.9087,56881.0
2023-10-18 15:30:00,44.23,44.24,44.22,44.23,37497.0,43.9087,43.9186,43.8987,43.9087,37497.0
2023-10-18 15:40:00,44.24,44.24,44.2,44.23,254141.0,43.9186,43.9186,43.8789,43.9087,254141.0
2023-10-18 15:50:00,44.23,44.26,44.22,44.23,315822.0,43.9087,43.9384,43.8987,43.9087,315822.0
2023-10-19 09:30:00,44.36,44.43,44.36,44.43,121488.0,44.0377,44.1072,44.0377,44.1072,121488.0
2023-10-19 09:40:00,44.43,44.43,44.39,44.42,135180.0,44.1072,44.1072,44.0675,44.0973,135180.0
2023-10-19 09:50:00,44.41,44.43,44.41,44.42,66532.0,44.0873,44.1072,44.0873,44.0973,66532.0
2023-10-19 10:00:00,44.42,44.43,44.39,44.41,109628.0,44.0973,44.1072,44.0675,44.0873,109628.0
2023-10-19 10:10:00,44.41,44.45,44.4,44.41,52971.0,44.0873,44.1271,44.0774,44.0873,52971.0
2023-10-19 10:20:00,44.41,44.41,44.38,44.38,46356.0,44.0873,44.0873,44.0576,44.0576,46356.0
2023-10-19 10:30:00,44.38,44.39,44.36,44.38,64292.0,44.0576,44.0675,44.0377,44.0576,64292.0
2023-10-19 10:40:00,44.38,44.39,44.37,44.38,44533.0,44.0576,44.0675,44.0476,44.0576,44533.0
2023-10-19 10:50:00,44.38,44.39,44.37,44.38,46240.0,44.0576,44.0675,44.0476,44.0576,46240.0
2023-10-19 11:00:00,44.39,44.42,44.38,44.41,57285.0,44.0675,44.0973,44.0576,44.0873,57285.0
2023-10-19 11:10:00,44.41,44.43,44.41,44.43,53706.0,44.0873,44.1072,44.0873,44.1072,53706.0
2023-10-19 11:20:00,44.42,44.48,44.42,44.48,41398.0,44.0973,44.1568,44.0973,44.1568,41398.0
2023-10-19 11:30:00,44.48,44.48,44.46,44.47,58022.0,44.1568,44.1568,44.137,44.1469,58022.0
2023-10-19 11:40:00,44.47,44.5,44.46,44.5,40971.0,44.1469,44.1767,44.137,44.1767,40971.0
2023-10-19 11:50:00,44.5,44.5,44.48,44.48,42465.0,44.1767,44.1767,44.1568,44.1568,42465.0
2023-10-19 12:00:00,44.49,44.58,44.44,44.52,209760.0,44.1668,44.2561,44.1171,44.1965,209760.0
2023-10-19 12:10:00,44.53,44.58,44.53,44.57,69032.0,44.2065,44.2561,44.2065,44.2462,69032.0
2023-10-19 12:20:00,44.57,44.6,44.5,44.5,52279.0,44.2462,44.276,44.1767,44.1767,52279.0
2023-10-19 12:30:00,44.51,44.51,44.38,44.41,73978.0,44.1866,44.1866,44.0576,44.0873,73978.0
2023-10-19 12:40:00,44.42,44.48,44.41,44.48,74135.0,44.0973,44.1568,44.0873,44.1568,74135.0
2023-10-19 12:50:00,44.48,44.53,44.47,44.52,71688.0,44.1568,44.2065,44.1469,44.1965,71688.0
2023-10-19 13:00:00,44.53,44.57,44.53,44.57,192545.0,44.2065,44.2462,44.2065,44.2462,192545.0
2023-10-19 13:10:00,44.57,44.57,44.53,44.55,58125.0,44.2462,44.2462,44.2065,44.2263,58125.0
2023-10-19 13:20:00,44.55,44.56,44.51,44.52,31877.0,44.2263,44.2363,44.1866,44.1965,31877.0
2023-10-19 13:30:00,44.53,44.55,44.47,44.47,53302.0,44.2065,44.2263,44.1469,44.1469,53302.0
2023-10-19 13:40:00,44.47,44.48,44.45,44.48,36394.0,44.1469,44.1568,44.1271,44.1568,36394.0
2023-10-19 13:50:00,44.48,44.5,44.47,44.48,37079.0,44.1568,44.1767,44.1469,44.1568,37079.0
2023-10-19 14:00:00,44.48,44.51,44.47,44.48,27247.0,44.1568,44.1866,44.1469,44.1568,27247.0
2023-10-19 14:10:00,44.48,44.5,44.46,44.47,48689.0,44.1568,44.1767,44.137,44.1469,48689.0
2023-10-19 14:20:00,44.48,44.48,44.44,44.46,29382.0,44.1568,44.1568,44.1171,44.137,29382.0
2023-10-19 14:30:00,44.45,44.46,44.38,44.41,87090.0,44.1271,44.137,44.0576,44.0873,87090.0
2023-10-19 14:40:00,44.41,44.41,44.36,44.37,74308.0,44.0873,44.0873,44.0377,44.0476,74308.0
2023-10-19 14:50:00,44.37,44.37,44.34,44.36,96307.0,44.0476,44.0476,44.0179,44.0377,96307.0
2023-10-19 15:00:00,44.36,44.39,44.35,44.38,27352.0,44.0377,44.0675,44.0278,44.0576,27352.0
2023-10-19 15:10:00,44.37,44.38,44.34,44.35,71044.0,44.0476,44.0576,44.0179,44.0278,71044.0
2023-10-19 15:20:00,44.36,44.37,44.34,44.36,39619.0,44.0377,44.0476,44.0179,44.0377,39619.0
2023-10-19 15:30:00,44.36,44.39,44.35,44.36,171325.0,44.0377,44.0675,44.0278,44.0377,171325.0
2023-10-19 15:40:00,44.37,44.37,44.34,44.37,102120.0,44.0476,44.0476,44.0179,44.0476,102120.0
2023-10-19 15:50:00,44.37,44.38,44.34,44.34,197780.0,44.0476,44.0576,44.0179,44.0179,197780.0
2023-10-20 09:30:00,44.19,44.21,44.13,44.2,80799.0,43.8689,43.8888,43.8094,43.8789,80799.0
2023-10-20 09:40:00,44.19,44.2,44.16,44.19,39059.0,43.8689,43.8789,43.8392,43.8689,39059.0
2023-10-20 09:50:00,44.19,44.2,44.14,44.15,51640.0,43.8689,43.8789,43.8193,43.8292,51640.0
2023-10-20 10:00:00,44.14,44.16,44.1,44.12,87528.0,43.8193,43.8392,43.7796,43.7995,87528.0
2023-10-20 10:10:00,44.12,44.12,44.08,44.09,69498.0,43.7995,43.7995,43.7597,43.7697,69498.0
2023-10-20 10:20:00,44.09,44.1,44.06,44.07,49710.0,43.7697,43.7796,43.7399,43.7498,49710.0
2023-10-20 10:30:00,44.07,44.1,44.06,44.07,45295.0,43.7498,43.7796,43.7399,43.7498,45295.0
2023-10-20 10:40:00,44.07,44.08,44.04,44.07,31393.0,43.7498,43.7597,43.72,43.7498,31393.0
2023-10-20 10:50:00,44.07,44.08,44.02,44.04,59991.0,43.7498,43.7597,43.7002,43.72,59991.0
2023-10-20 11:00:00,44.04,44.06,44.03,44.04,22779.0,43.72,43.7399,43.7101,43.72,22779.0
2023-10-20 11:10:00,44.04,44.05,44.01,44.02,50413.0,43.72,43.73,43.6903,43.7002,50413.0
2023-10-20 11:20:00,44.02,44.04,44.01,44.04,13798.0,43.7002,43.72,43.6903,43.72,13798.0
2023-10-20 11:30:00,44.04,44.04,44.01,44.04,18881.0,43.72,43.72,43.6903,43.72,18881.0
2023-10-20 11:40:00,44.03,44.05,44.02,44.05,25286.0,43.7101,43.73,43.7002,43.73,25286.0
2023-10-20 11:50:00,44.05,44.06,44.05,44.06,51421.0,43.73,43.7399,43.73,43.7399,51421.0
2023-10-20 12:00:00,44.05,44.05,44.01,44.03,62276.0,43.73,43.73,43.6903,43.7101,62276.0
2023-10-20 12:10:00,44.02,44.04,44.01,44.04,15939.0,43.7002,43.72,43.6903,43.72,15939.0
2023-10-20 12:20:00,44.04,44.07,44.03,44.04,19084.0,43.72,43.7498,43.7101,43.72,19084.0
2023-10-20 12:30:00,44.04,44.08,44.03,44.06,16176.0,43.72,43.7597,43.7101,43.7399,16176.0
2023-10-20 12:40:00,44.06,44.08,44.05,44.07,16387.0,43.7399,43.7597,43.73,43.7498,16387.0
2023-10-20 12:50:00,44.07,44.09,44.07,44.09,14948.0,43.7498,43.7697,43.7498,43.7697,14948.0
2023-10-20 13:00:00,44.09,44.09,44.05,44.07,24304.0,43.7697,43.7697,43.73,43.7498,24304.0
2023-10-20 13:10:00,44.06,44.11,44.06,44.1,162508.0,43.7399,43.7895,43.7399,43.7796,162508.0
2023-10-20 13:20:00,44.1,44.11,44.08,44.09,22151.0,43.7796,43.7895,43.7597,43.7697,22151.0
2023-10-20 13:30:00,44.08,44.09,44.06,44.07,95465.0,43.7597,43.7697,43.7399,43.7498,95465.0
2023-10-20 13:40:00,44.07,44.1,44.05,44.06,56889.0,43.7498,43.7796,43.73,43.7399,56889.0
2023-10-20 13:50:00,44.05,44.07,44.05,44.07,24851.0,43.73,43.7498,43.73,43.7498,24851.0
2023-10-20 14:00:00,44.07,44.08,44.05,44.07,89032.0,43.7498,43.7597,43.73,43.7498,89032.0
2023-10-20 14:10:00,44.07,44.07,44.01,44.02,35196.0,43.7498,43.7498,43.6903,43.7002,35196.0
2023-10-20 14:20:00,44.02,44.03,44.01,44.02,7610.0,43.7002,43.7101,43.6903,43.7002,7610.0
2023-10-20 14:30:00,44.02,44.04,44.01,44.02,30618.0,43.7002,43.72,43.6903,43.7002,30618.0
2023-10-20 14:40:00,44.02,44.03,44.01,44.02,12772.0,43.7002,43.7101,43.6903,43.7002,12772.0
2023-10-20 14:50:00,44.02,44.05,44.01,44.02,20229.0,43.7002,43.73,43.6903,43.7002,20229.0
2023-10-20 15:00:00,44.02,44.04,44.01,44.02,60416.0,43.7002,43.72,43.6903,43.7002,60416.0
2023-10-20 15:10:00,44.02,44.05,44.01,44.05,52002.0,43.7002,43.73,43.6903,43.73,52002.0
2023-10-20 15:20:00,44.04,44.05,44.01,44.02,51795.0,43.72,43.73,43.6903,43.7002,51795.0
2023-10-20 15:30:00,44.02,44.03,44.01,44.02,40600.0,43.7002,43.7101,43.6903,43.7002,40600.0
2023-10-20 15:40:00,44.02,44.03,44.0,44.01,68139.0,43.7002,43.7101,43.6803,43.6903,68139.0
2023-10-20 15:50:00,44.0,44.01,43.99,43.99,208398.0,43.6803,43.6903,43.6704,43.6704,208398.0
2023-10-23 09:30:00,43.66,43.66,43.5,43.52,381475.0,43.3428,43.3428,43.184,43.2038,381475.0
2023-10-23 09:40:00,43.51,43.55,43.47,43.55,141680.0,43.1939,43.2336,43.1542,43.2336,141680.0
2023-10-23 09:50:00,43.55,43.59,43.53,43.59,146753.0,43.2336,43.2733,43.2137,43.2733,146753.0
2023-10-23 10:00:00,43.59,43.6,43.57,43.58,74186.0,43.2733,43.2832,43.2534,43.2634,74186.0
2023-10-23 10:10:00,43.58,43.59,43.53,43.55,329426.0,43.2634,43.2733,43.2137,43.2336,329426.0
2023-10-23 10:20:00,43.55,43.57,43.54,43.55,245911.0,43.2336,43.2534,43.2237,43.2336,245911.0
2023-10-23 10:30:00,43.55,43.56,43.52,43.55,121176.0,43.2336,43.2435,43.2038,43.2336,121176.0
2023-10-23 10:40:00,43.55,43.59,43.54,43.59,313631.0,43.2336,43.2733,43.2237,43.2733,313631.0
2023-10-23 10:50:00,43.59,43.61,43.58,43.59,75957.0,43.2733,43.2932,43.2634,43.2733,75957.0
2023-10-23 11:00:00,43.59,43.62,43.58,43.6,195095.0,43.2733,43.3031,43.2634,43.2832,195095.0
2023-10-23 11:10:00,43.6,43.63,43.6,43.63,251379.0,43.2832,43.313,43.2832,43.313,251379.0
2023-10-23 11:20:00,43.62,43.66,43.62,43.64,80770.0,43.3031,43.3428,43.3031,43.3229,80770.0
2023-10-23 11:30:00,43.64,43.66,43.63,43.65,29699.0,43.3229,43.3428,43.313,43.3329,29699.0
2023-10-23 11:40:00,43.65,43.65,43.62,43.65,119910.0,43.3329,43.3329,43.3031,43.3329,119910.0
2023-10-23 11:50:00,43.65,43.68,43.64,43.67,235617.0,43.3329,43.3626,43.3229,43.3527,235617.0
2023-10-23 12:00:00,43.67,43.69,43.65,43.69,59784.0,43.3527,43.3726,43.3329,43.3726,59784.0
2023-10-23 12:10:00,43.69,43.69,43.66,43.66,36870.0,43.3726,43.3726,43.3428,43.3428,36870.0
2023-10-23 12:20:00,43.66,43.68,43.65,43.67,34858.0,43.3428,43.3626,43.3329,43.3527,34858.0
2023-10-23 12:30:00,43.68,43.69,43.67,43.69,46050.0,43.3626,43.3726,43.3527,43.3726,46050.0
2023-10-23 12:40:00,43.68,43.69,43.67,43.67,31956.0,43.3626,43.3726,43.3527,43.3527,31956.0
2023-10-23 12:50:00,43.67,43.73,43.67,43.72,38339.0,43.3527,43.4123,43.3527,43.4024,38339.0
2023-10-23 13:00:00,43.72,43.73,43.71,43.71,24860.0,43.4024,43.4123,43.3924,43.3924,24860.0
2023-10-23 13:10:00,43.71,43.72,43.67,43.67,29544.0,43.3924,43.4024,43.3527,43.3527,29544.0
2023-10-23 13:20:00,43.66,43.68,43.66,43.68,31426.0,43.3428,43.3626,43.3428,43.3626,31426.0
2023-10-23 13:30:00,43.68,43.7,43.67,43.69,10126.0,43.3626,43.3825,43.3527,43.3726,10126.0
2023-10-23 13:40:00,43.69,43.71,43.68,43.7,42486.0,43.3726,43.3924,43.3626,43.3825,42486.0
2023-10-23 13:50:00,43.7,43.7,43.66,43.67,29944.0,43.3825,43.3825,43.3428,43.3527,29944.0
2023-10-23 14:00:00,43.68,43.69,43.66,43.69,29659.0,43.3626,43.3726,43.3428,43.3726,29659.0
2023-10-23 14:10:00,43.69,43.69,43.66,43.66,51565.0,43.3726,43.3726,43.3428,43.3428,51565.0
2023-10-23 14:20:00,43.66,43.69,43.65,43.68,41139.0,43.3428,43.3726,43.3329,43.3626,41139.0
2023-10-23 14:30:00,43.68,43.69,43.67,43.69,33426.0,43.3626,43.3726,43.3527,43.3726,33426.0
2023-10-23 14:40:00,43.69,43.72,43.69,43.71,69494.0,43.3726,43.4024,43.3726,43.3924,69494.0
2023-10-23 14:50:00,43.71,43.71,43.69,43.71,30015.0,43.3924,43.3924,43.3726,43.3924,30015.0
2023-10-23 15:00:00,43.71,43.72,43.68,43.69,27344.0,43.3924,43.4024,43.3626,43.3726,27344.0
2023-10-23 15:10:00,43.69,43.7,43.67,43.67,136640.0,43.3726,43.3825,43.3527,43.3527,136640.0
2023-10-23 15:20:00,43.68,43.68,43.64,43.64,98782.0,43.3626,43.3626,43.3229,43.3229,98782.0
2023-10-23 15:30:00,43.65,43.65,43.63,43.63,67253.0,43.3329,43.3329,43.313,43.313,67253.0
2023-10-23 15:40:00,43.64,43.65,43.63,43.65,100717.0,43.3229,43.3329,43.313,43.3329,100717.0
2023-10-23 15:50:00,43.65,43.65,43.62,43.63,170651.0,43.3329,43.3329,43.3031,43.313,170651.0
2023-10-24 09:30:00,43.63,43.78,43.63,43.77,123904.0,43.313,43.4619,43.313,43.452,123904.0
2023-10-24 09:40:00,43.78,43.78,43.72,43.74,106346.0,43.4619,43.4619,43.4024,43.4222,106346.0
2023-10-24 09:50:00,43.74,43.79,43.73,43.79,41465.0,43.4222,43.4718,43.4123,43.4718,41465.0
2023-10-24 10:00:00,43.79,43.8,43.72,43.8,48522.0,43.4718,43.4818,43.4024,43.4818,48522.0
2023-10-24 10:10:00,43.8,43.8,43.78,43.79,36154.0,43.4818,43.4818,43.4619,43.4718,36154.0
2023-10-24 10:20:00,43.79,43.83,43.77,43.82,77468.0,43.4718,43.5116,43.452,43.5016,77468.0
2023-10-24 10:30:00,43.82,43.83,43.79,43.8,41175.0,43.5016,43.5116,43.4718,43.4818,41175.0
2023-10-24 10:40:00,43.8,43.82,43.78,43.82,46249.0,43.4818,43.5016,43.4619,43.5016,46249.0
2023-10-24 10:50:00,43.82,43.82,43.8,43.8,13071.0,43.5016,43.5016,43.4818,43.4818,13071.0
2023-10-24 11:00:00,43.8,43.81,43.78,43.81,22667.0,43.4818,43.4917,43.4619,43.4917,22667.0
2023-10-24 11:10:00,43.8,43.81,43.78,43.79,25567.0,43.4818,43.4917,43.4619,43.4718,25567.0
2023-10-24 11:20:00,43.78,43.78,43.75,43.76,23721.0,43.4619,43.4619,43.4321,43.4421,23721.0
2023-10-24 11:30:00,43.76,43.78,43.75,43.76,32506.0,43.4421,43.4619,43.4321,43.4421,32506.0
2023-10-24 11:40:00,43.75,43.78,43.75,43.76,37723.0,43.4321,43.4619,43.4321,43.4421,37723.0
2023-10-24 11:50:00,43.76,43.77,43.75,43.77,19534.0,43.4421,43.452,43.4321,43.452,19534.0
2023-10-24 12:00:00,43.77,43.78,43.74,43.75,16490.0,43.452,43.4619,43.4222,43.4321,16490.0
2023-10-24 12:10:00,43.75,43.76,43.73,43.73,43558.0,43.4321,43.4421,43.4123,43.4123,43558.0
2023-10-24 12:20:00,43.73,43.74,43.7,43.71,94087.0,43.4123,43.4222,43.3825,43.3924,94087.0
2023-10-24 12:30:00,43.71,43.73,43.69,43.71,33320.0,43.3924,43.4123,43.3726,43.3924,33320.0
2023-10-24 12:40:00,43.7,43.71,43.68,43.69,23486.0,43.3825,43.3924,43.3626,43.3726,23486.0
2023-10-24 12:50:00,43.69,43.7,43.68,43.69,13555.0,43.3726,43.3825,43.3626,43.3726,13555.0
2023-10-24 13:00:00,43.69,43.72,43.69,43.7,23030.0,43.3726,43.4024,43.3726,43.3825,23030.0
2023-10-24 13:10:00,43.7,43.7,43.68,43.7,29012.0,43.3825,43.3825,43.3626,43.3825,29012.0
2023-10-24 13:20:00,43.7,43.73,43.7,43.72,18423.0,43.3825,43.4123,43.3825,43.4024,18423.0
2023-10-24 13:30:00,43.73,43.75,43.72,43.73,43640.0,43.4123,43.4321,43.4024,43.4123,43640.0
2023-10-24 13:40:00,43.73,43.74,43.72,43.73,20365.0,43.4123,43.4222,43.4024,43.4123,20365.0
2023-10-24 13:50:00,43.73,43.74,43.71,43.71,16616.0,43.4123,43.4222,43.3924,43.3924,16616.0
2023-10-24 14:00:00,43.72,43.74,43.72,43.73,11514.0,43.4024,43.4222,43.4024,43.4123,11514.0
2023-10-24 14:10:00,43.73,43.73,43.71,43.73,19421.0,43.4123,43.4123,43.3924,43.4123,19421.0
2023-10-24 14:20:00,43.73,43.75,43.72,43.74,20900.0,43.4123,43.4321,43.4024,43.4222,20900.0
2023-10-24 14:30:00,43.74,43.76,43.74,43.75,44024.0,43.4222,43.4421,43.4222,43.4321,44024.0
2023-10-24 14:40:00,43.75,43.75,43.74,43.75,48271.0,43.4321,43.4321,43.4222,43.4321,48271.0
2023-10-24 14:50:00,43.74,43.75,43.74,43.75,14274.0,43.4222,43.4321,43.4222,43.4321,14274.0
2023-10-24 15:00:00,43.75,43.76,43.73,43.73,32206.0,43.4321,43.4421,43.4123,43.4123,32206.0
2023-10-24 15:10:00,43.74,43.76,43.73,43.76,45556.0,43.4222,43.4421,43.4123,43.4421,45556.0
2023-10-24 15:20:00,43.76,43.76,43.75,43.76,17232.0,43.4421,43.4421,43.4321,43.4421,17232.0
2023-10-24 15:30:00,43.76,43.76,43.74,43.74,41343.0,43.4421,43.4421,43.4222,43.4222,41343.0
2023-10-24 15:40:00,43.74,43.77,43.74,43.77,52480.0,43.4222,43.452,43.4222,43.452,52480.0
2023-10-24 15:50:00,43.77,43.77,43.74,43.74,294791.0,43.452,43.452,43.4222,43.4222,294791.0
2023-10-25 09:30:00,43.39,43.39,43.21,43.23,174462.0,43.0748,43.0748,42.8961,42.9159,174462.0
2023-10-25 09:40:00,43.22,43.23,43.16,43.16,55807.0,42.906,42.9159,42.8464,42.8464,55807.0
2023-10-25 09:50:00,43.16,43.2,43.15,43.2,54759.0,42.8464,42.8861,42.8365,42.8861,54759.0
2023-10-25 10:00:00,43.19,43.19,43.13,43.16,57078.0,42.8762,42.8762,42.8166,42.8464,57078.0
2023-10-25 10:10:00,43.16,43.17,43.13,43.16,62534.0,42.8464,42.8564,42.8166,42.8464,62534.0
2023-10-25 10:20:00,43.16,43.17,43.15,43.16,47582.0,42.8464,42.8564,42.8365,42.8464,47582.0
2023-10-25 10:30:00,43.17,43.24,43.16,43.23,105190.0,42.8564,42.9258,42.8464,42.9159,105190.0
2023-10-25 10:40:00,43.23,43.28,43.22,43.27,72306.0,42.9159,42.9656,42.906,42.9556,72306.0
2023-10-25 10:50:00,43.27,43.29,43.25,43.27,41066.0,42.9556,42.9755,42.9358,42.9556,41066.0
2023-10-25 11:00:00,43.27,43.34,43.27,43.3,163571.0,42.9556,43.0251,42.9556,42.9854,163571.0
2023-10-25 11:10:00,43.31,43.32,43.29,43.3,55138.0,42.9953,43.0053,42.9755,42.9854,55138.0
2023-10-25 11:20:00,43.31,43.31,43.27,43.3,61191.0,42.9953,42.9953,42.9556,42.9854,61191.0
2023-10-25 11:30:00,43.3,43.31,43.28,43.3,61863.0,42.9854,42.9953,42.9656,42.9854,61863.0
2023-10-25 11:40:00,43.3,43.31,43.27,43.29,54346.0,42.9854,42.9953,42.9556,42.9755,54346.0
2023-10-25 11:50:00,43.29,43.29,43.26,43.27,47452.0,42.9755,42.9755,42.9457,42.9556,47452.0
2023-10-25 12:00:00,43.26,43.27,43.25,43.26,29455.0,42.9457,42.9556,42.9358,42.9457,29455.0
2023-10-25 12:10:00,43.26,43.27,43.24,43.25,28517.0,42.9457,42.9556,42.9258,42.9358,28517.0
2023-10-25 12:20:00,43.24,43.27,43.24,43.27,38331.0,42.9258,42.9556,42.9258,42.9556,38331.0
2023-10-25 12:30:00,43.26,43.27,43.26,43.27,29499.0,42.9457,42.9556,42.9457,42.9556,29499.0
2023-10-25 12:40:00,43.27,43.27,43.23,43.25,44235.0,42.9556,42.9556,42.9159,42.9358,44235.0
2023-10-25 12:50:00,43.25,43.25,43.23,43.25,26917.0,42.9358,42.9358,42.9159,42.9358,26917.0
2023-10-25 13:00:00,43.25,43.27,43.23,43.25,44967.0,42.9358,42.9556,42.9159,42.9358,44967.0
2023-10-25 13:10:00,43.25,43.27,43.24,43.26,43642.0,42.9358,42.9556,42.9258,42.9457,43642.0
2023-10-25 13:20:00,43.27,43.27,43.24,43.24,43152.0,42.9556,42.9556,42.9258,42.9258,43152.0
2023-10-25 13:30:00,43.24,43.24,43.21,43.21,56782.0,42.9258,42.9258,42.8961,42.8961,56782.0
2023-10-25 13:40:00,43.21,43.22,43.2,43.2,19491.0,42.8961,42.906,42.8861,42.8861,19491.0
2023-10-25 13:50:00,43.2,43.23,43.19,43.23,47753.0,42.8861,42.9159,42.8762,42.9159,47753.0
2023-10-25 14:00:00,43.23,43.24,43.22,43.23,20876.0,42.9159,42.9258,42.906,42.9159,20876.0
2023-10-25 14:10:00,43.24,43.26,43.23,43.26,40699.0,42.9258,42.9457,42.9159,42.9457,40699.0
2023-10-25 14:20:00,43.25,43.26,43.24,43.25,8865.0,42.9358,42.9457,42.9258,42.9358,8865.0
2023-10-25 14:30:00,43.25,43.26,43.24,43.25,47484.0,42.9358,42.9457,42.9258,42.9358,47484.0
2023-10-25 14:40:00,43.25,43.25,43.23,43.23,15597.0,42.9358,42.9358,42.9159,42.9159,15597.0
2023-10-25 14:50:00,43.23,43.27,43.23,43.26,35474.0,42.9159,42.9556,42.9159,42.9457,35474.0
2023-10-25 15:00:00,43.26,43.26,43.24,43.25,33195.0,42.9457,42.9457,42.9258,42.9358,33195.0
2023-10-25 15:10:00,43.26,43.27,43.24,43.26,44086.0,42.9457,42.9556,42.9258,42.9457,44086.0
2023-10-25 15:20:00,43.26,43.27,43.25,43.26,39173.0,42.9457,42.9556,42.9358,42.9457,39173.0
2023-10-25 15:30:00,43.26,43.27,43.24,43.25,107764.0,42.9457,42.9556,42.9258,42.9358,107764.0
2023-10-25 15:40:00,43.25,43.25,43.22,43.23,109788.0,42.9358,42.9358,42.906,42.9159,109788.0
2023-10-25 15:50:00,43.23,43.26,43.22,43.25,361197.0,42.9159,42.9457,42.906,42.9358,361197.0
2023-10-26 09:30:00,42.74,42.86,42.68,42.82,448787.0,42.4295,42.5486,42.3699,42.5089,448787.0
2023-10-26 09:40:00,42.81,42.88,42.81,42.82,83565.0,42.499,42.5685,42.499,42.5089,83565.0
2023-10-26 09:50:00,42.83,42.85,42.82,42.82,74072.0,42.5188,42.5387,42.5089,42.5089,74072.0
2023-10-26 10:00:00,42.82,42.83,42.77,42.77,462375.0,42.5089,42.5188,42.4593,42.4593,462375.0
2023-10-26 10:10:00,42.77,42.78,42.76,42.77,125480.0,42.4593,42.4692,42.4493,42.4593,125480.0
2023-10-26 10:20:00,42.76,42.81,42.76,42.81,48592.0,42.4493,42.499,42.4493,42.499,48592.0
2023-10-26 10:30:00,42.8,42.81,42.77,42.78,47787.0,42.489,42.499,42.4593,42.4692,47787.0
2023-10-26 10:40:00,42.79,42.84,42.78,42.82,103325.0,42.4791,42.5288,42.4692,42.5089,103325.0
2023-10-26 10:50:00,42.82,42.85,42.82,42.83,68519.0,42.5089,42.5387,42.5089,42.5188,68519.0
2023-10-26 11:00:00,42.83,42.83,42.8,42.82,36877.0,42.5188,42.5188,42.489,42.5089,36877.0
2023-10-26 11:10:00,42.82,42.84,42.79,42.8,49632.0,42.5089,42.5288,42.4791,42.489,49632.0
2023-10-26 11:20:00,42.8,42.81,42.77,42.78,39355.0,42.489,42.499,42.4593,42.4692,39355.0
2023-10-26 11:30:00,42.77,42.81,42.77,42.8,35064.0,42.4593,42.499,42.4593,42.489,35064.0
2023-10-26 11:40:00,42.79,42.81,42.77,42.8,61024.0,42.4791,42.499,42.4593,42.489,61024.0
2023-10-26 11:50:00,42.8,42.82,42.79,42.8,27558.0,42.489,42.5089,42.4791,42.489,27558.0
2023-10-26 12:00:00,42.79,42.79,42.75,42.76,38626.0,42.4791,42.4791,42.4394,42.4493,38626.0
2023-10-26 12:10:00,42.76,42.76,42.73,42.73,35187.0,42.4493,42.4493,42.4196,42.4196,35187.0
2023-10-26 12:20:00,42.73,42.74,42.72,42.73,21532.0,42.4196,42.4295,42.4096,42.4196,21532.0
2023-10-26 12:30:00,42.73,42.74,42.71,42.72,12298.0,42.4196,42.4295,42.3997,42.4096,12298.0
2023-10-26 12:40:00,42.71,42.73,42.7,42.72,26754.0,42.3997,42.4196,42.3898,42.4096,26754.0
2023-10-26 12:50:00,42.72,42.73,42.71,42.72,28375.0,42.4096,42.4196,42.3997,42.4096,28375.0
2023-10-26 13:00:00,42.71,42.76,42.71,42.75,72512.0,42.3997,42.4493,42.3997,42.4394,72512.0
2023-10-26 13:10:00,42.75,42.75,42.73,42.74,20408.0,42.4394,42.4394,42.4196,42.4295,20408.0
2023-10-26 13:20:00,42.73,42.73,42.69,42.69,34342.0,42.4196,42.4196,42.3798,42.3798,34342.0
2023-10-26 13:30:00,42.7,42.71,42.67,42.7,44739.0,42.3898,42.3997,42.36,42.3898,44739.0
2023-10-26 13:40:00,42.7,42.74,42.7,42.73,39517.0,42.3898,42.4295,42.3898,42.4196,39517.0
2023-10-26 13:50:00,42.73,42.73,42.71,42.73,35035.0,42.4196,42.4196,42.3997,42.4196,35035.0
2023-10-26 14:00:00,42.73,42.75,42.72,42.74,15563.0,42.4196,42.4394,42.4096,42.4295,15563.0
2023-10-26 14:10:00,42.75,42.77,42.75,42.77,5194.0,42.4394,42.4593,42.4394,42.4593,5194.0
2023-10-26 14:20:00,42.77,42.77,42.74,42.76,23329.0,42.4593,42.4593,42.4295,42.4493,23329.0
2023-10-26 14:30:00,42.76,42.8,42.75,42.78,38895.0,42.4493,42.489,42.4394,42.4692,38895.0
2023-10-26 14:40:00,42.78,42.8,42.77,42.79,47799.0,42.4692,42.489,42.4593,42.4791,47799.0
2023-10-26 14:50:00,42.8,42.82,42.78,42.82,48540.0,42.489,42.5089,42.4692,42.5089,48540.0
2023-10-26 15:00:00,42.82,42.83,42.8,42.8,12597.0,42.5089,42.5188,42.489,42.489,12597.0
2023-10-26 15:10:00,42.8,42.8,42.76,42.77,44205.0,42.489,42.489,42.4493,42.4593,44205.0
2023-10-26 15:20:00,42.77,42.78,42.76,42.77,23476.0,42.4593,42.4692,42.4493,42.4593,23476.0
2023-10-26 15:30:00,42.76,42.77,42.72,42.73,46760.0,42.4493,42.4593,42.4096,42.4196,46760.0
2023-10-26 15:40:00,42.72,42.74,42.71,42.73,78772.0,42.4096,42.4295,42.3997,42.4196,78772.0
2023-10-26 15:50:00,42.74,42.77,42.73,42.74,249985.0,42.4295,42.4593,42.4196,42.4295,249985.0
2023-10-27 09:30:00,43.23,43.24,43.16,43.16,258516.0,42.9159,42.9258,42.8464,42.8464,258516.0
2023-10-27 09:40:00,43.17,43.17,43.1,43.11,425962.0,42.8564,42.8564,42.7869,42.7968,425962.0
2023-10-27 09:50:00,43.12,43.15,43.1,43.15,81613.0,42.8067,42.8365,42.7869,42.8365,81613.0
2023-10-27 10:00:00,43.15,43.15,43.1,43.14,66588.0,42.8365,42.8365,42.7869,42.8266,66588.0
2023-10-27 10:10:00,43.15,43.17,43.11,43.11,54165.0,42.8365,42.8564,42.7968,42.7968,54165.0
2023-10-27 10:20:00,43.11,43.13,43.1,43.12,24710.0,42.7968,42.8166,42.7869,42.8067,24710.0
2023-10-27 10:30:00,43.11,43.11,43.07,43.08,41420.0,42.7968,42.7968,42.7571,42.767,41420.0
2023-10-27 10:40:00,43.08,43.08,43.04,43.08,52685.0,42.767,42.767,42.7273,42.767,52685.0
2023-10-27 10:50:00,43.08,43.09,43.07,43.08,46584.0,42.767,42.7769,42.7571,42.767,46584.0
2023-10-27 11:00:00,43.08,43.09,43.06,43.09,42295.0,42.767,42.7769,42.7472,42.7769,42295.0
2023-10-27 11:10:00,43.09,43.11,43.07,43.08,37835.0,42.7769,42.7968,42.7571,42.767,37835.0
2023-10-27 11:20:00,43.07,43.1,43.07,43.08,30399.0,42.7571,42.7869,42.7571,42.767,30399.0
2023-10-27 11:30:00,43.08,43.08,43.05,43.07,32844.0,42.767,42.767,42.7372,42.7571,32844.0
2023-10-27 11:40:00,43.07,43.07,43.04,43.05,27890.0,42.7571,42.7571,42.7273,42.7372,27890.0
2023-10-27 11:50:00,43.05,43.05,43.03,43.05,27501.0,42.7372,42.7372,42.7174,42.7372,27501.0
2023-10-27 12:00:00,43.05,43.06,43.03,43.05,27304.0,42.7372,42.7472,42.7174,42.7372,27304.0
2023-10-27 12:10:00,43.05,43.05,43.03,43.04,19827.0,42.7372,42.7372,42.7174,42.7273,19827.0
2023-10-27 12:20:00,43.04,43.04,42.99,43.01,28457.0,42.7273,42.7273,42.6777,42.6975,28457.0
2023-10-27 12:30:00,43.01,43.03,43.0,43.02,9490.0,42.6975,42.7174,42.6876,42.7074,9490.0
2023-10-27 12:40:00,43.02,43.03,43.0,43.01,12674.0,42.7074,42.7174,42.6876,42.6975,12674.0
2023-10-27 12:50:00,43.0,43.01,42.99,42.99,8255.0,42.6876,42.6975,42.6777,42.6777,8255.0
2023-10-27 13:00:00,43.0,43.01,42.96,42.98,30390.0,42.6876,42.6975,42.6479,42.6677,30390.0
2023-10-27 13:10:00,42.98,42.98,42.94,42.96,109881.0,42.6677,42.6677,42.628,42.6479,109881.0
2023-10-27 13:20:00,42.96,42.98,42.95,42.95,13988.0,42.6479,42.6677,42.638,42.638,13988.0
2023-10-27 13:30:00,42.96,42.97,42.95,42.96,35364.0,42.6479,42.6578,42.638,42.6479,35364.0
2023-10-27 13:40:00,42.96,42.97,42.94,42.94,21528.0,42.6479,42.6578,42.628,42.628,21528.0
2023-10-27 13:50:00,42.95,42.96,42.94,42.95,24521.0,42.638,42.6479,42.628,42.638,24521.0
2023-10-27 14:00:00,42.95,42.95,42.93,42.93,15725.0,42.638,42.638,42.6181,42.6181,15725.0
2023-10-27 14:10:00,42.94,42.96,42.93,42.94,32460.0,42.628,42.6479,42.6181,42.628,32460.0
2023-10-27 14:20:00,42.94,42.94,42.92,42.93,24049.0,42.628,42.628,42.6082,42.6181,24049.0
2023-10-27 14:30:00,42.92,42.97,42.92,42.97,38030.0,42.6082,42.6578,42.6082,42.6578,38030.0
2023-10-27 14:40:00,42.97,42.99,42.96,42.97,33259.0,42.6578,42.6777,42.6479,42.6578,33259.0
2023-10-27 14:50:00,42.97,42.97,42.94,42.94,55230.0,42.6578,42.6578,42.628,42.628,55230.0
2023-10-27 15:00:00,42.94,42.96,42.94,42.95,35797.0,42.628,42.6479,42.628,42.638,35797.0
2023-10-27 15:10:00,42.95,42.96,42.94,42.96,41890.0,42.638,42.6479,42.628,42.6479,41890.0
2023-10-27 15:20:00,42.95,42.97,42.95,42.97,63642.0,42.638,42.6578,42.638,42.6578,63642.0
2023-10-27 15:30:00,42.97,42.98,42.94,42.95,162161.0,42.6578,42.6677,42.628,42.638,162161.0
2023-10-27 15:40:00,42.95,42.96,42.94,42.95,87140.0,42.638,42.6479,42.628,42.638,87140.0
2023-10-27 15:50:00,42.95,42.96,42.94,42.96,191655.0,42.638,42.6479,42.628,42.6479,191655.0
2023-10-30 09:30:00,43.24,43.42,43.24,43.4,55586.0,42.9258,43.1045,42.9258,43.0847,55586.0
2023-10-30 09:40:00,43.39,43.42,43.39,43.41,38571.0,43.0748,43.1045,43.0748,43.0946,38571.0
2023-10-30 09:50:00,43.41,43.42,43.38,43.4,56338.0,43.0946,43.1045,43.0648,43.0847,56338.0
2023-10-30 10:00:00,43.39,43.4,43.35,43.38,84717.0,43.0748,43.0847,43.035,43.0648,84717.0
2023-10-30 10:10:00,43.38,43.38,43.29,43.3,103059.0,43.0648,43.0648,42.9755,42.9854,103059.0
2023-10-30 10:20:00,43.31,43.31,43.24,43.25,50967.0,42.9953,42.9953,42.9258,42.9358,50967.0
2023-10-30 10:30:00,43.24,43.26,43.23,43.24,122434.0,42.9258,42.9457,42.9159,42.9258,122434.0
2023-10-30 10:40:00,43.25,43.26,43.22,43.25,36723.0,42.9358,42.9457,42.906,42.9358,36723.0
2023-10-30 10:50:00,43.25,43.26,43.24,43.25,69319.0,42.9358,42.9457,42.9258,42.9358,69319.0
2023-10-30 11:00:00,43.25,43.27,43.25,43.27,21815.0,42.9358,42.9556,42.9358,42.9556,21815.0
2023-10-30 11:10:00,43.27,43.28,43.24,43.24,60772.0,42.9556,42.9656,42.9258,42.9258,60772.0
2023-10-30 11:20:00,43.25,43.25,43.22,43.25,52209.0,42.9358,42.9358,42.906,42.9358,52209.0
2023-10-30 11:30:00,43.26,43.29,43.25,43.27,48415.0,42.9457,42.9755,42.9358,42.9556,48415.0
2023-10-30 11:40:00,43.27,43.27,43.25,43.25,36323.0,42.9556,42.9556,42.9358,42.9358,36323.0
2023-10-30 11:50:00,43.26,43.27,43.25,43.27,7254.0,42.9457,42.9556,42.9358,42.9556,7254.0
2023-10-30 12:00:00,43.27,43.28,43.26,43.27,25035.0,42.9556,42.9656,42.9457,42.9556,25035.0
2023-10-30 12:10:00,43.27,43.29,43.24,43.25,41002.0,42.9556,42.9755,42.9258,42.9358,41002.0
2023-10-30 12:20:00,43.25,43.25,43.24,43.25,16434.0,42.9358,42.9358,42.9258,42.9358,16434.0
2023-10-30 12:30:00,43.25,43.28,43.24,43.25,30497.0,42.9358,42.9656,42.9258,42.9358,30497.0
2023-10-30 12:40:00,43.25,43.25,43.22,43.23,28094.0,42.9358,42.9358,42.906,42.9159,28094.0
2023-10-30 12:50:00,43.23,43.24,43.22,43.23,46755.0,42.9159,42.9258,42.906,42.9159,46755.0
2023-10-30 13:00:00,43.23,43.25,43.22,43.25,62805.0,42.9159,42.9358,42.906,42.9358,62805.0
2023-10-30 13:10:00,43.24,43.25,43.23,43.24,25165.0,42.9258,42.9358,42.9159,42.9258,25165.0
2023-10-30 13:20:00,43.24,43.28,43.24,43.27,39954.0,42.9258,42.9656,42.9258,42.9556,39954.0
2023-10-30 13:30:00,43.28,43.29,43.26,43.28,51040.0,42.9656,42.9755,42.9457,42.9656,51040.0
2023-10-30 13:40:00,43.28,43.29,43.28,43.29,14468.0,42.9656,42.9755,42.9656,42.9755,14468.0
2023-10-30 13:50:00,43.29,43.3,43.29,43.3,26780.0,42.9755,42.9854,42.9755,42.9854,26780.0
2023-10-30 14:00:00,43.3,43.3,43.28,43.29,47729.0,42.9854,42.9854,42.9656,42.9755,47729.0
2023-10-30 14:10:00,43.29,43.3,43.28,43.3,37989.0,42.9755,42.9854,42.9656,42.9854,37989.0
2023-10-30 14:20:00,43.29,43.3,43.28,43.3,55249.0,42.9755,42.9854,42.9656,42.9854,55249.0
2023-10-30 14:30:00,43.3,43.33,43.29,43.33,20103.0,42.9854,43.0152,42.9755,43.0152,20103.0
2023-10-30 14:40:00,43.33,43.34,43.32,43.33,48556.0,43.0152,43.0251,43.0053,43.0152,48556.0
2023-10-30 14:50:00,43.34,43.34,43.32,43.32,25762.0,43.0251,43.0251,43.0053,43.0053,25762.0
2023-10-30 15:00:00,43.33,43.36,43.33,43.36,136228.0,43.0152,43.045,43.0152,43.045,136228.0
2023-10-30 15:10:00,43.35,43.36,43.35,43.36,51231.0,43.035,43.045,43.035,43.045,51231.0
2023-10-30 15:20:00,43.36,43.38,43.35,43.36,64811.0,43.045,43.0648,43.035,43.045,64811.0
2023-10-30 15:30:00,43.37,43.37,43.36,43.37,44994.0,43.0549,43.0549,43.045,43.0549,44994.0
2023-10-30 15:40:00,43.36,43.37,43.35,43.35,78356.0,43.045,43.0549,43.035,43.035,78356.0
2023-10-30 15:50:00,43.35,43.36,43.32,43.32,410641.0,43.035,43.045,43.0053,43.0053,410641.0
2023-10-31 09:30:00,43.09,43.18,43.07,43.1,633512.0,42.7769,42.8663,42.7571,42.7869,633512.0
2023-10-31 09:40:00,43.09,43.14,43.08,43.11,134939.0,42.7769,42.8266,42.767,42.7968,134939.0
2023-10-31 09:50:00,43.11,43.11,43.07,43.08,56518.0,42.7968,42.7968,42.7571,42.767,56518.0
2023-10-31 10:00:00,43.07,43.1,43.04,43.1,163498.0,42.7571,42.7869,42.7273,42.7869,163498.0
2023-10-31 10:10:00,43.11,43.16,43.11,43.15,16905.0,42.7968,42.8464,42.7968,42.8365,16905.0
2023-10-31 10:20:00,43.15,43.17,43.13,43.15,27466.0,42.8365,42.8564,42.8166,42.8365,27466.0
2023-10-31 10:30:00,43.15,43.15,43.11,43.13,40125.0,42.8365,42.8365,42.7968,42.8166,40125.0
2023-10-31 10:40:00,43.13,43.15,43.12,43.14,22393.0,42.8166,42.8365,42.8067,42.8266,22393.0
2023-10-31 10:50:00,43.14,43.17,43.14,43.15,29858.0,42.8266,42.8564,42.8266,42.8365,29858.0
2023-10-31 11:00:00,43.15,43.16,43.13,43.14,39229.0,42.8365,42.8464,42.8166,42.8266,39229.0
2023-10-31 11:10:00,43.14,43.16,43.13,43.15,35791.0,42.8266,42.8464,42.8166,42.8365,35791.0
2023-10-31 11:20:00,43.15,43.15,43.12,43.13,39127.0,42.8365,42.8365,42.8067,42.8166,39127.0
2023-10-31 11:30:00,43.12,43.14,43.11,43.13,20812.0,42.8067,42.8266,42.7968,42.8166,20812.0
2023-10-31 11:40:00,43.13,43.13,43.1,43.12,21512.0,42.8166,42.8166,42.7869,42.8067,21512.0
2023-10-31 11:50:00,43.12,43.13,43.1,43.13,43951.0,42.8067,42.8166,42.7869,42.8166,43951.0
2023-10-31 12:00:00,43.13,43.13,43.11,43.12,42687.0,42.8166,42.8166,42.7968,42.8067,42687.0
2023-10-31 12:10:00,43.12,43.12,43.09,43.09,34716.0,42.8067,42.8067,42.7769,42.7769,34716.0
2023-10-31 12:20:00,43.09,43.1,43.08,43.09,37321.0,42.7769,42.7869,42.767,42.7769,37321.0
2023-10-31 12:30:00,43.09,43.12,43.08,43.12,62251.0,42.7769,42.8067,42.767,42.8067,62251.0
2023-10-31 12:40:00,43.11,43.13,43.1,43.11,19791.0,42.7968,42.8166,42.7869,42.7968,19791.0
2023-10-31 12:50:00,43.11,43.12,43.09,43.12,30294.0,42.7968,42.8067,42.7769,42.8067,30294.0
2023-10-31 13:00:00,43.12,43.14,43.11,43.14,12139.0,42.8067,42.8266,42.7968,42.8266,12139.0
2023-10-31 13:10:00,43.13,43.13,43.1,43.13,67682.0,42.8166,42.8166,42.7869,42.8166,67682.0
2023-10-31 13:20:00,43.13,43.14,43.13,43.14,53006.0,42.8166,42.8266,42.8166,42.8266,53006.0
2023-10-31 13:30:00,43.14,43.15,43.13,43.15,53801.0,42.8266,42.8365,42.8166,42.8365,53801.0
2023-10-31 13:40:00,43.14,43.16,43.14,43.14,31822.0,42.8266,42.8464,42.8266,42.8266,31822.0
2023-10-31 13:50:00,43.14,43.16,43.13,43.14,192454.0,42.8266,42.8464,42.8166,42.8266,192454.0
2023-10-31 14:00:00,43.14,43.16,43.14,43.16,45795.0,42.8266,42.8464,42.8266,42.8464,45795.0
2023-10-31 14:10:00,43.16,43.16,43.14,43.15,27125.0,42.8464,42.8464,42.8266,42.8365,27125.0
2023-10-31 14:20:00,43.15,43.15,43.13,43.15,50239.0,42.8365,42.8365,42.8166,42.8365,50239.0
2023-10-31 14:30:00,43.15,43.16,43.14,43.15,55963.0,42.8365,42.8464,42.8266,42.8365,55963.0
2023-10-31 14:40:00,43.15,43.18,43.14,43.17,67424.0,42.8365,42.8663,42.8266,42.8564,67424.0
2023-10-31 14:50:00,43.17,43.2,43.17,43.2,10350.0,42.8564,42.8861,42.8564,42.8861,10350.0
2023-10-31 15:00:00,43.2,43.22,43.2,43.22,47132.0,42.8861,42.906,42.8861,42.906,47132.0
2023-10-31 15:10:00,43.22,43.26,43.22,43.25,106399.0,42.906,42.9457,42.906,42.9358,106399.0
2023-10-31 15:20:00,43.26,43.27,43.24,43.26,29873.0,42.9457,42.9556,42.9258,42.9457,29873.0
2023-10-31 15:30:00,43.27,43.27,43.25,43.26,73205.0,42.9556,42.9556,42.9358,42.9457,73205.0
2023-10-31 15:40:00,43.26,43.27,43.25,43.27,94343.0,42.9457,42.9556,42.9358,42.9556,94343.0
2023-10-31 15:50:00,43.28,43.3,43.24,43.26,428728.0,42.9656,42.9854,42.9258,42.9457,428728.0
2023-11-01 09:30:00,43.12,43.21,43.11,43.13,88259.0,42.8067,42.8961,42.7968,42.8166,88259.0
2023-11-01 09:40:00,43.13,43.18,43.12,43.18,87844.0,42.8166,42.8663,42.8067,42.8663,87844.0
2023-11-01 09:50:00,43.18,43.18,43.15,43.17,48743.0,42.8663,42.8663,42.8365,42.8564,48743.0
2023-11-01 10:00:00,43.17,43.21,43.16,43.19,40449.0,42.8564,42.8961,42.8464,42.8762,40449.0
2023-11-01 10:10:00,43.19,43.23,43.18,43.23,49826.0,42.8762,42.9159,42.8663,42.9159,49826.0
2023-11-01 10:20:00,43.23,43.29,43.23,43.29,35897.0,42.9159,42.9755,42.9159,42.9755,35897.0
2023-11-01 10:30:00,43.29,43.29,43.26,43.27,62123.0,42.9755,42.9755,42.9457,42.9556,62123.0
2023-11-01 10:40:00,43.28,43.3,43.25,43.29,894537.0,42.9656,42.9854,42.9358,42.9755,894537.0
2023-11-01 10:50:00,43.29,43.32,43.28,43.3,38552.0,42.9755,43.0053,42.9656,42.9854,38552.0
2023-11-01 11:00:00,43.3,43.33,43.3,43.33,32128.0,42.9854,43.0152,42.9854,43.0152,32128.0
2023-11-01 11:10:00,43.32,43.32,43.27,43.29,39661.0,43.0053,43.0053,42.9556,42.9755,39661.0
2023-11-01 11:20:00,43.29,43.29,43.27,43.29,28666.0,42.9755,42.9755,42.9556,42.9755,28666.0
2023-11-01 11:30:00,43.28,43.31,43.28,43.3,37500.0,42.9656,42.9953,42.9656,42.9854,37500.0
2023-11-01 11:40:00,43.3,43.32,43.3,43.31,16794.0,42.9854,43.0053,42.9854,42.9953,16794.0
2023-11-01 11:50:00,43.31,43.32,43.3,43.31,22931.0,42.9953,43.0053,42.9854,42.9953,22931.0
2023-11-01 12:00:00,43.31,43.32,43.29,43.29,21472.0,42.9953,43.0053,42.9755,42.9755,21472.0
2023-11-01 12:10:00,43.3,43.3,43.27,43.28,34652.0,42.9854,42.9854,42.9556,42.9656,34652.0
2023-11-01 12:20:00,43.27,43.28,43.26,43.28,38100.0,42.9556,42.9656,42.9457,42.9656,38100.0
2023-11-01 12:30:00,43.28,43.29,43.26,43.27,37097.0,42.9656,42.9755,42.9457,42.9556,37097.0
2023-11-01 12:40:00,43.27,43.31,43.26,43.3,110905.0,42.9556,42.9953,42.9457,42.9854,110905.0
2023-11-01 12:50:00,43.3,43.31,43.29,43.3,37269.0,42.9854,42.9953,42.9755,42.9854,37269.0
2023-11-01 13:00:00,43.3,43.31,43.29,43.3,59403.0,42.9854,42.9953,42.9755,42.9854,59403.0
2023-11-01 13:10:00,43.3,43.32,43.3,43.31,64326.0,42.9854,43.0053,42.9854,42.9953,64326.0
2023-11-01 13:20:00,43.31,43.32,43.29,43.3,40119.0,42.9953,43.0053,42.9755,42.9854,40119.0
2023-11-01 13:30:00,43.3,43.31,43.29,43.3,87048.0,42.9854,42.9953,42.9755,42.9854,87048.0
2023-11-01 13:40:00,43.3,43.31,43.29,43.3,96198.0,42.9854,42.9953,42.9755,42.9854,96198.0
2023-11-01 13:50:00,43.3,43.32,43.3,43.32,90710.0,42.9854,43.0053,42.9854,43.0053,90710.0
2023-11-01 14:00:00,43.32,43.39,43.3,43.32,65537.0,43.0053,43.0748,42.9854,43.0053,65537.0
2023-11-01 14:10:00,43.32,43.33,43.29,43.31,35258.0,43.0053,43.0152,42.9755,42.9953,35258.0
2023-11-01 14:20:00,43.31,43.35,43.31,43.35,39912.0,42.9953,43.035,42.9953,43.035,39912.0
2023-11-01 14:30:00,43.35,43.4,43.32,43.34,140233.0,43.035,43.0847,43.0053,43.0251,140233.0
2023-11-01 14:40:00,43.33,43.33,43.26,43.31,100729.0,43.0152,43.0152,42.9457,42.9953,100729.0
2023-11-01 14:50:00,43.32,43.37,43.31,43.36,70417.0,43.0053,43.0549,42.9953,43.045,70417.0
2023-11-01 15:00:00,43.37,43.4,43.36,43.38,83353.0,43.0549,43.0847,43.045,43.0648,83353.0
2023-11-01 15:10:00,43.38,43.41,43.38,43.41,71867.0,43.0648,43.0946,43.0648,43.0946,71867.0
2023-11-01 15:20:00,43.4,43.43,43.39,43.41,68930.0,43.0847,43.1145,43.0748,43.0946,68930.0
2023-11-01 15:30:00,43.41,43.44,43.41,43.43,65232.0,43.0946,43.1244,43.0946,43.1145,65232.0
2023-11-01 15:40:00,43.42,43.42,43.4,43.4,26777.0,43.1045,43.1045,43.0847,43.0847,26777.0
2023-11-01 15:50:00,43.41,43.42,43.4,43.41,157951.0,43.0946,43.1045,43.0847,43.0946,157951.0
2023-11-02 09:30:00,43.72,43.78,43.66,43.76,302467.0,43.4024,43.4619,43.3428,43.4421,302467.0
2023-11-02 09:40:00,43.76,43.77,43.7,43.71,87052.0,43.4421,43.452,43.3825,43.3924,87052.0
2023-11-02 09:50:00,43.72,43.76,43.71,43.75,43867.0,43.4024,43.4421,43.3924,43.4321,43867.0
2023-11-02 10:00:00,43.74,43.75,43.68,43.69,48500.0,43.4222,43.4321,43.3626,43.3726,48500.0
2023-11-02 10:10:00,43.69,43.73,43.68,43.73,52971.0,43.3726,43.4123,43.3626,43.4123,52971.0
2023-11-02 10:20:00,43.73,43.75,43.72,43.75,42286.0,43.4123,43.4321,43.4024,43.4321,42286.0
2023-11-02 10:30:00,43.74,43.76,43.72,43.75,32384.0,43.4222,43.4421,43.4024,43.4321,32384.0
2023-11-02 10:40:00,43.76,43.77,43.75,43.76,16569.0,43.4421,43.452,43.4321,43.4421,16569.0
2023-11-02 10:50:00,43.76,43.79,43.76,43.79,20010.0,43.4421,43.4718,43.4421,43.4718,20010.0
2023-11-02 11:00:00,43.79,43.8,43.77,43.79,52084.0,43.4718,43.4818,43.452,43.4718,52084.0
2023-11-02 11:10:00,43.78,43.8,43.75,43.77,93327.0,43.4619,43.4818,43.4321,43.452,93327.0
2023-11-02 11:20:00,43.77,43.78,43.77,43.77,17248.0,43.452,43.4619,43.452,43.452,17248.0
2023-11-02 11:30:00,43.77,43.8,43.77,43.8,17880.0,43.452,43.4818,43.452,43.4818,17880.0
2023-11-02 11:40:00,43.8,43.81,43.79,43.79,38970.0,43.4818,43.4917,43.4718,43.4718,38970.0
2023-11-02 11:50:00,43.8,43.8,43.76,43.77,30636.0,43.4818,43.4818,43.4421,43.452,30636.0
2023-11-02 12:00:00,43.77,43.78,43.75,43.76,71207.0,43.452,43.4619,43.4321,43.4421,71207.0
2023-11-02 12:10:00,43.76,43.77,43.74,43.76,52130.0,43.4421,43.452,43.4222,43.4421,52130.0
2023-11-02 12:20:00,43.76,43.76,43.73,43.74,32716.0,43.4421,43.4421,43.4123,43.4222,32716.0
2023-11-02 12:30:00,43.75,43.77,43.74,43.77,26343.0,43.4321,43.452,43.4222,43.452,26343.0
2023-11-02 12:40:00,43.77,43.79,43.77,43.79,25005.0,43.452,43.4718,43.452,43.4718,25005.0
2023-11-02 12:50:00,43.79,43.79,43.77,43.77,31638.0,43.4718,43.4718,43.452,43.452,31638.0
2023-11-02 13:00:00,43.77,43.78,43.77,43.78,18882.0,43.452,43.4619,43.452,43.4619,18882.0
2023-11-02 13:10:00,43.77,43.8,43.77,43.8,21668.0,43.452,43.4818,43.452,43.4818,21668.0
2023-11-02 13:20:00,43.8,43.8,43.79,43.8,68800.0,43.4818,43.4818,43.4718,43.4818,68800.0
2023-11-02 13:30:00,43.8,43.8,43.79,43.79,22946.0,43.4818,43.4818,43.4718,43.4718,22946.0
2023-11-02 13:40:00,43.8,43.8,43.79,43.8,14405.0,43.4818,43.4818,43.4718,43.4818,14405.0
2023-11-02 13:50:00,43.79,43.8,43.79,43.8,16071.0,43.4718,43.4818,43.4718,43.4818,16071.0
2023-11-02 14:00:00,43.8,43.8,43.79,43.8,30300.0,43.4818,43.4818,43.4718,43.4818,30300.0
2023-11-02 14:10:00,43.79,43.8,43.78,43.79,72603.0,43.4718,43.4818,43.4619,43.4718,72603.0
2023-11-02 14:20:00,43.79,43.8,43.78,43.8,26154.0,43.4718,43.4818,43.4619,43.4818,26154.0
2023-11-02 14:30:00,43.8,43.81,43.79,43.8,61879.0,43.4818,43.4917,43.4718,43.4818,61879.0
2023-11-02 14:40:00,43.8,43.81,43.8,43.81,36798.0,43.4818,43.4917,43.4818,43.4917,36798.0
2023-11-02 14:50:00,43.8,43.81,43.8,43.81,27392.0,43.4818,43.4917,43.4818,43.4917,27392.0
2023-11-02 15:00:00,43.8,43.81,43.8,43.8,31053.0,43.4818,43.4917,43.4818,43.4818,31053.0
2023-11-02 15:10:00,43.8,43.81,43.8,43.81,30365.0,43.4818,43.4917,43.4818,43.4917,30365.0
2023-11-02 15:20:00,43.81,43.81,43.8,43.8,23436.0,43.4917,43.4917,43.4818,43.4818,23436.0
2023-11-02 15:30:00,43.8,43.82,43.8,43.82,51242.0,43.4818,43.5016,43.4818,43.5016,51242.0
2023-11-02 15:40:00,43.82,43.82,43.8,43.8,72325.0,43.5016,43.5016,43.4818,43.4818,72325.0
2023-11-02 15:50:00,43.8,43.82,43.8,43.81,280792.0,43.4818,43.5016,43.4818,43.4917,280792.0
2023-11-03 09:30:00,43.98,43.98,43.86,43.94,107239.0,43.6605,43.6605,43.5413,43.6208,107239.0
2023-11-03 09:40:00,43.94,44.03,43.93,44.02,109930.0,43.6208,43.7101,43.6108,43.7002,109930.0
2023-11-03 09:50:00,44.02,44.03,44.0,44.02,89054.0,43.7002,43.7101,43.6803,43.7002,89054.0
2023-11-03 10:00:00,44.03,44.06,44.01,44.02,88268.0,43.7101,43.7399,43.6903,43.7002,88268.0
2023-11-03 10:10:00,44.02,44.03,43.99,44.03,100892.0,43.7002,43.7101,43.6704,43.7101,100892.0
2023-11-03 10:20:00,44.02,44.03,43.98,44.0,93058.0,43.7002,43.7101,43.6605,43.6803,93058.0
2023-11-03 10:30:00,43.99,44.03,43.99,44.02,47040.0,43.6704,43.7101,43.6704,43.7002,47040.0
2023-11-03 10:40:00,44.02,44.05,44.01,44.04,44525.0,43.7002,43.73,43.6903,43.72,44525.0
2023-11-03 10:50:00,44.04,44.06,44.02,44.06,53454.0,43.72,43.7399,43.7002,43.7399,53454.0
2023-11-03 11:00:00,44.06,44.09,44.06,44.07,83351.0,43.7399,43.7697,43.7399,43.7498,83351.0
2023-11-03 11:10:00,44.07,44.09,44.06,44.09,44175.0,43.7498,43.7697,43.7399,43.7697,44175.0
2023-11-03 11:20:00,44.09,44.1,44.09,44.09,72178.0,43.7697,43.7796,43.7697,43.7697,72178.0
2023-11-03 11:30:00,44.09,44.12,44.08,44.12,36984.0,43.7697,43.7995,43.7597,43.7995,36984.0
2023-11-03 11:40:00,44.12,44.14,44.11,44.14,30464.0,43.7995,43.8193,43.7895,43.8193,30464.0
2023-11-03 11:50:00,44.14,44.16,44.13,44.16,12450.0,43.8193,43.8392,43.8094,43.8392,12450.0
2023-11-03 12:00:00,44.16,44.16,44.14,44.15,48927.0,43.8392,43.8392,43.8193,43.8292,48927.0
2023-11-03 12:10:00,44.15,44.17,44.14,44.16,127975.0,43.8292,43.8491,43.8193,43.8392,127975.0
2023-11-03 12:20:00,44.16,44.18,44.15,44.16,35718.0,43.8392,43.859,43.8292,43.8392,35718.0
2023-11-03 12:30:00,44.16,44.16,44.14,44.14,71850.0,43.8392,43.8392,43.8193,43.8193,71850.0
2023-11-03 12:40:00,44.15,44.16,44.13,44.15,184360.0,43.8292,43.8392,43.8094,43.8292,184360.0
2023-11-03 12:50:00,44.15,44.16,44.15,44.16,32619.0,43.8292,43.8392,43.8292,43.8392,32619.0
2023-11-03 13:00:00,44.15,44.17,44.15,44.15,37699.0,43.8292,43.8491,43.8292,43.8292,37699.0
2023-11-03 13:10:00,44.15,44.15,44.12,44.13,64377.0,43.8292,43.8292,43.7995,43.8094,64377.0
2023-11-03 13:20:00,44.13,44.13,44.1,44.11,7269.0,43.8094,43.8094,43.7796,43.7895,7269.0
2023-11-03 13:30:00,44.11,44.13,44.11,44.12,19156.0,43.7895,43.8094,43.7895,43.7995,19156.0
2023-11-03 13:40:00,44.12,44.12,44.11,44.12,10142.0,43.7995,43.7995,43.7895,43.7995,10142.0
2023-11-03 13:50:00,44.12,44.16,44.11,44.15,41824.0,43.7995,43.8392,43.7895,43.8292,41824.0
2023-11-03 14:00:00,44.16,44.17,44.14,44.16,80961.0,43.8392,43.8491,43.8193,43.8392,80961.0
2023-11-03 14:10:00,44.17,44.18,44.17,44.18,16493.0,43.8491,43.859,43.8491,43.859,16493.0
2023-11-03 14:20:00,44.18,44.19,44.17,44.19,27314.0,43.859,43.8689,43.8491,43.8689,27314.0
2023-11-03 14:30:00,44.19,44.19,44.18,44.19,15352.0,43.8689,43.8689,43.859,43.8689,15352.0
2023-11-03 14:40:00,44.19,44.2,44.18,44.19,38586.0,43.8689,43.8789,43.859,43.8689,38586.0
2023-11-03 14:50:00,44.19,44.2,44.18,44.19,27477.0,43.8689,43.8789,43.859,43.8689,27477.0
2023-11-03 15:00:00,44.18,44.2,44.17,44.18,39369.0,43.859,43.8789,43.8491,43.859,39369.0
2023-11-03 15:10:00,44.17,44.18,44.16,44.16,57619.0,43.8491,43.859,43.8392,43.8392,57619.0
2023-11-03 15:20:00,44.16,44.18,44.16,44.17,16459.0,43.8392,43.859,43.8392,43.8491,16459.0
2023-11-03 15:30:00,44.17,44.17,44.15,44.16,72673.0,43.8491,43.8491,43.8292,43.8392,72673.0
2023-11-03 15:40:00,44.16,44.17,44.15,44.15,115300.0,43.8392,43.8491,43.8292,43.8292,115300.0
2023-11-03 15:50:00,44.16,44.16,44.12,44.13,270878.0,43.8392,43.8392,43.7995,43.8094,270878.0
2023-11-06 09:30:00,44.21,44.28,44.11,44.23,61605.0,43.8888,43.9583,43.7895,43.9087,61605.0
2023-11-06 09:40:00,44.22,44.25,44.17,44.19,579813.0,43.8987,43.9285,43.8491,43.8689,579813.0
2023-11-06 09:50:00,44.19,44.2,44.17,44.2,99004.0,43.8689,43.8789,43.8491,43.8789,99004.0
2023-11-06 10:00:00,44.2,44.21,44.18,44.2,110948.0,43.8789,43.8888,43.859,43.8789,110948.0
2023-11-06 10:10:00,44.2,44.2,44.17,44.19,46325.0,43.8789,43.8789,43.8491,43.8689,46325.0
2023-11-06 10:20:00,44.19,44.21,44.18,44.19,30121.0,43.8689,43.8888,43.859,43.8689,30121.0
2023-11-06 10:30:00,44.19,44.21,44.18,44.21,24469.0,43.8689,43.8888,43.859,43.8888,24469.0
2023-11-06 10:40:00,44.2,44.22,44.17,44.19,170459.0,43.8789,43.8987,43.8491,43.8689,170459.0
2023-11-06 10:50:00,44.19,44.21,44.18,44.2,32852.0,43.8689,43.8888,43.859,43.8789,32852.0
2023-11-06 11:00:00,44.2,44.22,44.2,44.21,18671.0,43.8789,43.8987,43.8789,43.8888,18671.0
2023-11-06 11:10:00,44.22,44.22,44.19,44.2,28973.0,43.8987,43.8987,43.8689,43.8789,28973.0
2023-11-06 11:20:00,44.2,44.2,44.16,44.16,22771.0,43.8789,43.8789,43.8392,43.8392,22771.0
2023-11-06 11:30:00,44.16,44.17,44.15,44.17,14339.0,43.8392,43.8491,43.8292,43.8491,14339.0
2023-11-06 11:40:00,44.16,44.17,44.14,44.15,16062.0,43.8392,43.8491,43.8193,43.8292,16062.0
2023-11-06 11:50:00,44.15,44.2,44.14,44.19,141343.0,43.8292,43.8789,43.8193,43.8689,141343.0
2023-11-06 12:00:00,44.19,44.2,44.17,44.19,40735.0,43.8689,43.8789,43.8491,43.8689,40735.0
2023-11-06 12:10:00,44.19,44.19,44.17,44.17,22001.0,43.8689,43.8689,43.8491,43.8491,22001.0
2023-11-06 12:20:00,44.17,44.18,44.15,44.15,30679.0,43.8491,43.859,43.8292,43.8292,30679.0
2023-11-06 12:30:00,44.16,44.17,44.15,44.16,6792.0,43.8392,43.8491,43.8292,43.8392,6792.0
2023-11-06 12:40:00,44.16,44.16,44.14,44.15,14976.0,43.8392,43.8392,43.8193,43.8292,14976.0
2023-11-06 12:50:00,44.14,44.16,44.13,44.15,24707.0,43.8193,43.8392,43.8094,43.8292,24707.0
2023-11-06 13:00:00,44.16,44.16,44.13,44.14,29888.0,43.8392,43.8392,43.8094,43.8193,29888.0
2023-11-06 13:10:00,44.14,44.14,44.11,44.11,17730.0,43.8193,43.8193,43.7895,43.7895,17730.0
2023-11-06 13:20:00,44.12,44.13,44.1,44.13,28082.0,43.7995,43.8094,43.7796,43.8094,28082.0
2023-11-06 13:30:00,44.13,44.14,44.12,44.14,8522.0,43.8094,43.8193,43.7995,43.8193,8522.0
2023-11-06 13:40:00,44.13,44.14,44.12,44.12,16580.0,43.8094,43.8193,43.7995,43.7995,16580.0
2023-11-06 13:50:00,44.13,44.13,44.11,44.12,37654.0,43.8094,43.8094,43.7895,43.7995,37654.0
2023-11-06 14:00:00,44.13,44.13,44.1,44.11,28463.0,43.8094,43.8094,43.7796,43.7895,28463.0
2023-11-06 14:10:00,44.1,44.11,44.1,44.11,13828.0,43.7796,43.7895,43.7796,43.7895,13828.0
2023-11-06 14:20:00,44.11,44.12,44.1,44.12,10787.0,43.7895,43.7995,43.7796,43.7995,10787.0
2023-11-06 14:30:00,44.12,44.14,44.11,44.13,24555.0,43.7995,43.8193,43.7895,43.8094,24555.0
2023-11-06 14:40:00,44.14,44.15,44.13,44.15,20646.0,43.8193,43.8292,43.8094,43.8292,20646.0
2023-11-06 14:50:00,44.15,44.17,44.14,44.16,36742.0,43.8292,43.8491,43.8193,43.8392,36742.0
2023-11-06 15:00:00,44.16,44.17,44.15,44.16,22191.0,43.8392,43.8491,43.8292,43.8392,22191.0
2023-11-06 15:10:00,44.16,44.16,44.15,44.15,30780.0,43.8392,43.8392,43.8292,43.8292,30780.0
2023-11-06 15:20:00,44.15,44.16,44.15,44.16,31637.0,43.8292,43.8392,43.8292,43.8392,31637.0
2023-11-06 15:30:00,44.16,44.16,44.15,44.15,64348.0,43.8392,43.8392,43.8292,43.8292,64348.0
2023-11-06 15:40:00,44.16,44.16,44.15,44.16,146278.0,43.8392,43.8392,43.8292,43.8392,146278.0
2023-11-06 15:50:00,44.16,44.19,44.15,44.18,233428.0,43.8392,43.8689,43.8292,43.859,233428.0
2023-11-07 09:30:00,44.13,44.19,44.04,44.05,141451.0,43.8094,43.8689,43.72,43.73,141451.0
2023-11-07 09:40:00,44.05,44.07,44.04,44.05,46152.0,43.73,43.7498,43.72,43.73,46152.0
2023-11-07 09:50:00,44.06,44.11,44.05,44.11,66912.0,43.7399,43.7895,43.73,43.7895,66912.0
2023-11-07 10:00:00,44.11,44.13,44.09,44.09,88054.0,43.7895,43.8094,43.7697,43.7697,88054.0
2023-11-07 10:10:00,44.09,44.12,44.08,44.12,69031.0,43.7697,43.7995,43.7597,43.7995,69031.0
2023-11-07 10:20:00,44.11,44.13,44.09,44.13,60384.0,43.7895,43.8094,43.7697,43.8094,60384.0
2023-11-07 10:30:00,44.13,44.16,44.12,44.15,38511.0,43.8094,43.8392,43.7995,43.8292,38511.0
2023-11-07 10:40:00,44.15,44.18,44.14,44.18,49772.0,43.8292,43.859,43.8193,43.859,49772.0
2023-11-07 10:50:00,44.18,44.22,44.17,44.22,57029.0,43.859,43.8987,43.8491,43.8987,57029.0
2023-11-07 11:00:00,44.22,44.24,44.21,44.23,86963.0,43.8987,43.9186,43.8888,43.9087,86963.0
2023-11-07 11:10:00,44.23,44.23,44.19,44.2,91869.0,43.9087,43.9087,43.8689,43.8789,91869.0
2023-11-07 11:20:00,44.2,44.21,44.19,44.2,29696.0,43.8789,43.8888,43.8689,43.8789,29696.0
2023-11-07 11:30:00,44.21,44.24,44.21,44.23,47590.0,43.8888,43.9186,43.8888,43.9087,47590.0
2023-11-07 11:40:00,44.22,44.23,44.19,44.2,65280.0,43.8987,43.9087,43.8689,43.8789,65280.0
2023-11-07 11:50:00,44.2,44.21,44.19,44.21,185337.0,43.8789,43.8888,43.8689,43.8888,185337.0
2023-11-07 12:00:00,44.2,44.21,44.16,44.18,71157.0,43.8789,43.8888,43.8392,43.859,71157.0
2023-11-07 12:10:00,44.18,44.18,44.16,44.17,27775.0,43.859,43.859,43.8392,43.8491,27775.0
2023-11-07 12:20:00,44.17,44.2,44.17,44.19,72504.0,43.8491,43.8789,43.8491,43.8689,72504.0
2023-11-07 12:30:00,44.18,44.19,44.16,44.19,36997.0,43.859,43.8689,43.8392,43.8689,36997.0
2023-11-07 12:40:00,44.18,44.2,44.18,44.19,32178.0,43.859,43.8789,43.859,43.8689,32178.0
2023-11-07 12:50:00,44.19,44.2,44.18,44.2,26627.0,43.8689,43.8789,43.859,43.8789,26627.0
2023-11-07 13:00:00,44.19,44.23,44.19,44.22,41030.0,43.8689,43.9087,43.8689,43.8987,41030.0
2023-11-07 13:10:00,44.22,44.23,44.21,44.22,23706.0,43.8987,43.9087,43.8888,43.8987,23706.0
2023-11-07 13:20:00,44.22,44.22,44.2,44.22,10779.0,43.8987,43.8987,43.8789,43.8987,10779.0
2023-11-07 13:30:00,44.22,44.23,44.21,44.23,19048.0,43.8987,43.9087,43.8888,43.9087,19048.0
2023-11-07 13:40:00,44.23,44.25,44.22,44.24,66919.0,43.9087,43.9285,43.8987,43.9186,66919.0
2023-11-07 13:50:00,44.24,44.24,44.22,44.24,23006.0,43.9186,43.9186,43.8987,43.9186,23006.0
2023-11-07 14:00:00,44.24,44.25,44.22,44.23,18122.0,43.9186,43.9285,43.8987,43.9087,18122.0
2023-11-07 14:10:00,44.23,44.24,44.22,44.24,32606.0,43.9087,43.9186,43.8987,43.9186,32606.0
2023-11-07 14:20:00,44.23,44.25,44.23,44.24,23580.0,43.9087,43.9285,43.9087,43.9186,23580.0
2023-11-07 14:30:00,44.23,44.25,44.23,44.25,26669.0,43.9087,43.9285,43.9087,43.9285,26669.0
2023-11-07 14:40:00,44.25,44.25,44.23,44.25,34812.0,43.9285,43.9285,43.9087,43.9285,34812.0
2023-11-07 14:50:00,44.24,44.24,44.23,44.24,17925.0,43.9186,43.9186,43.9087,43.9186,17925.0
2023-11-07 15:00:00,44.23,44.25,44.23,44.23,22094.0,43.9087,43.9285,43.9087,43.9087,22094.0
2023-11-07 15:10:00,44.23,44.24,44.22,44.23,23002.0,43.9087,43.9186,43.8987,43.9087,23002.0
2023-11-07 15:20:00,44.24,44.24,44.22,44.24,44094.0,43.9186,43.9186,43.8987,43.9186,44094.0
2023-11-07 15:30:00,44.24,44.25,44.23,44.25,40385.0,43.9186,43.9285,43.9087,43.9285,40385.0
2023-11-07 15:40:00,44.25,44.25,44.23,44.23,45293.0,43.9285,43.9285,43.9087,43.9087,45293.0
2023-11-07 15:50:00,44.23,44.24,44.2,44.23,297357.0,43.9087,43.9186,43.8789,43.9087,297357.0
2023-11-08 09:30:00,44.31,44.31,44.22,44.29,97901.0,43.9881,43.9881,43.8987,43.9682,97901.0
2023-11-08 09:40:00,44.28,44.31,44.27,44.3,74994.0,43.9583,43.9881,43.9484,43.9781,74994.0
2023-11-08 09:50:00,44.3,44.34,44.29,44.33,72823.0,43.9781,44.0179,43.9682,44.0079,72823.0
2023-11-08 10:00:00,44.33,44.36,44.3,44.34,762225.0,44.0079,44.0377,43.9781,44.0179,762225.0
2023-11-08 10:10:00,44.34,44.35,44.3,44.32,97506.0,44.0179,44.0278,43.9781,43.998,97506.0
2023-11-08 10:20:00,44.32,44.32,44.28,44.31,108921.0,43.998,43.998,43.9583,43.9881,108921.0
2023-11-08 10:30:00,44.31,44.33,44.3,44.3,78247.0,43.9881,44.0079,43.9781,43.9781,78247.0
2023-11-08 10:40:00,44.3,44.31,44.29,44.3,25316.0,43.9781,43.9881,43.9682,43.9781,25316.0
2023-11-08 10:50:00,44.3,44.3,44.28,44.29,58931.0,43.9781,43.9781,43.9583,43.9682,58931.0
2023-11-08 11:00:00,44.3,44.3,44.27,44.27,42705.0,43.9781,43.9781,43.9484,43.9484,42705.0
2023-11-08 11:10:00,44.28,44.32,44.27,44.32,31343.0,43.9583,43.998,43.9484,43.998,31343.0
2023-11-08 11:20:00,44.32,44.33,44.3,44.32,25692.0,43.998,44.0079,43.9781,43.998,25692.0
2023-11-08 11:30:00,44.32,44.33,44.31,44.32,42107.0,43.998,44.0079,43.9881,43.998,42107.0
2023-11-08 11:40:00,44.32,44.34,44.31,44.33,49137.0,43.998,44.0179,43.9881,44.0079,49137.0
2023-11-08 11:50:00,44.32,44.33,44.3,44.3,28476.0,43.998,44.0079,43.9781,43.9781,28476.0
2023-11-08 12:00:00,44.3,44.31,44.25,44.25,35353.0,43.9781,43.9881,43.9285,43.9285,35353.0
2023-11-08 12:10:00,44.25,44.29,44.25,44.27,31993.0,43.9285,43.9682,43.9285,43.9484,31993.0
2023-11-08 12:20:00,44.27,44.28,44.26,44.27,137370.0,43.9484,43.9583,43.9384,43.9484,137370.0
2023-11-08 12:30:00,44.27,44.28,44.25,44.27,36984.0,43.9484,43.9583,43.9285,43.9484,36984.0
2023-11-08 12:40:00,44.27,44.28,44.27,44.27,45033.0,43.9484,43.9583,43.9484,43.9484,45033.0
2023-11-08 12:50:00,44.27,44.28,44.26,44.27,15000.0,43.9484,43.9583,43.9384,43.9484,15000.0
2023-11-08 13:00:00,44.27,44.31,44.27,44.29,49515.0,43.9484,43.9881,43.9484,43.9682,49515.0
2023-11-08 13:10:00,44.29,44.29,44.25,44.26,32184.0,43.9682,43.9682,43.9285,43.9384,32184.0
2023-11-08 13:20:00,44.26,44.29,44.25,44.29,18688.0,43.9384,43.9682,43.9285,43.9682,18688.0
2023-11-08 13:30:00,44.29,44.3,44.28,44.29,35320.0,43.9682,43.9781,43.9583,43.9682,35320.0
2023-11-08 13:40:00,44.29,44.31,44.29,44.3,19669.0,43.9682,43.9881,43.9682,43.9781,19669.0
2023-11-08 13:50:00,44.3,44.31,44.29,44.3,19904.0,43.9781,43.9881,43.9682,43.9781,19904.0
2023-11-08 14:00:00,44.3,44.32,44.29,44.32,13801.0,43.9781,43.998,43.9682,43.998,13801.0
2023-11-08 14:10:00,44.32,44.32,44.31,44.31,10091.0,43.998,43.998,43.9881,43.9881,10091.0
2023-11-08 14:20:00,44.31,44.32,44.3,44.3,20077.0,43.9881,43.998,43.9781,43.9781,20077.0
2023-11-08 14:30:00,44.3,44.3,44.29,44.3,75695.0,43.9781,43.9781,43.9682,43.9781,75695.0
2023-11-08 14:40:00,44.3,44.3,44.29,44.29,28938.0,43.9781,43.9781,43.9682,43.9682,28938.0
2023-11-08 14:50:00,44.29,44.29,44.27,44.28,33964.0,43.9682,43.9682,43.9484,43.9583,33964.0
2023-11-08 15:00:00,44.28,44.3,44.28,44.3,71948.0,43.9583,43.9781,43.9583,43.9781,71948.0
2023-11-08 15:10:00,44.3,44.31,44.29,44.3,51564.0,43.9781,43.9881,43.9682,43.9781,51564.0
2023-11-08 15:20:00,44.3,44.31,44.3,44.3,27832.0,43.9781,43.9881,43.9781,43.9781,27832.0
2023-11-08 15:30:00,44.3,44.31,44.29,44.3,44514.0,43.9781,43.9881,43.9682,43.9781,44514.0
2023-11-08 15:40:00,44.3,44.32,44.29,44.3,90691.0,43.9781,43.998,43.9682,43.9781,90691.0
2023-11-08 15:50:00,44.3,44.31,44.27,44.31,802004.0,43.9781,43.9881,43.9484,43.9881,802004.0
2023-11-09 09:30:00,44.29,44.29,44.22,44.23,157236.0,43.9682,43.9682,43.8987,43.9087,157236.0
2023-11-09 09:40:00,44.23,44.26,44.22,44.24,74221.0,43.9087,43.9384,43.8987,43.9186,74221.0
2023-11-09 09:50:00,44.24,44.28,44.23,44.27,84250.0,43.9186,43.9583,43.9087,43.9484,84250.0
2023-11-09 10:00:00,44.28,44.29,44.21,44.22,149180.0,43.9583,43.9682,43.8888,43.8987,149180.0
2023-11-09 10:10:00,44.22,44.25,44.21,44.22,60099.0,43.8987,43.9285,43.8888,43.8987,60099.0
2023-11-09 10:20:00,44.22,44.23,44.2,44.2,68566.0,43.8987,43.9087,43.8789,43.8789,68566.0
2023-11-09 10:30:00,44.2,44.21,44.18,44.21,50459.0,43.8789,43.8888,43.859,43.8888,50459.0
2023-11-09 10:40:00,44.2,44.22,44.19,44.21,21539.0,43.8789,43.8987,43.8689,43.8888,21539.0
2023-11-09 10:50:00,44.21,44.22,44.2,44.22,14124.0,43.8888,43.8987,43.8789,43.8987,14124.0
2023-11-09 11:00:00,44.22,44.25,44.21,44.25,30742.0,43.8987,43.9285,43.8888,43.9285,30742.0
2023-11-09 11:10:00,44.25,44.26,44.24,44.25,14831.0,43.9285,43.9384,43.9186,43.9285,14831.0
2023-11-09 11:20:00,44.25,44.25,44.22,44.23,17261.0,43.9285,43.9285,43.8987,43.9087,17261.0
2023-11-09 11:30:00,44.23,44.24,44.22,44.24,88229.0,43.9087,43.9186,43.8987,43.9186,88229.0
2023-11-09 11:40:00,44.24,44.24,44.22,44.23,14566.0,43.9186,43.9186,43.8987,43.9087,14566.0
2023-11-09 11:50:00,44.23,44.25,44.22,44.23,37215.0,43.9087,43.9285,43.8987,43.9087,37215.0
2023-11-09 12:00:00,44.23,44.23,44.22,44.23,13562.0,43.9087,43.9087,43.8987,43.9087,13562.0
2023-11-09 12:10:00,44.23,44.23,44.2,44.21,77033.0,43.9087,43.9087,43.8789,43.8888,77033.0
2023-11-09 12:20:00,44.21,44.22,44.2,44.21,18349.0,43.8888,43.8987,43.8789,43.8888,18349.0
2023-11-09 12:30:00,44.21,44.21,44.19,44.2,17741.0,43.8888,43.8888,43.8689,43.8789,17741.0
2023-11-09 12:40:00,44.2,44.21,44.19,44.21,14458.0,43.8789,43.8888,43.8689,43.8888,14458.0
2023-11-09 12:50:00,44.2,44.22,44.2,44.22,12145.0,43.8789,43.8987,43.8789,43.8987,12145.0
2023-11-09 13:00:00,44.22,44.22,44.1,44.11,74180.0,43.8987,43.8987,43.7796,43.7895,74180.0
2023-11-09 13:10:00,44.12,44.18,44.12,44.15,45713.0,43.7995,43.859,43.7995,43.8292,45713.0
2023-11-09 13:20:00,44.16,44.19,44.15,44.18,44596.0,43.8392,43.8689,43.8292,43.859,44596.0
2023-11-09 13:30:00,44.18,44.18,44.16,44.17,23516.0,43.859,43.859,43.8392,43.8491,23516.0
2023-11-09 13:40:00,44.16,44.17,44.12,44.14,35597.0,43.8392,43.8491,43.7995,43.8193,35597.0
2023-11-09 13:50:00,44.14,44.15,44.11,44.12,32962.0,43.8193,43.8292,43.7895,43.7995,32962.0
2023-11-09 14:00:00,44.12,44.12,44.04,44.08,79678.0,43.7995,43.7995,43.72,43.7597,79678.0
2023-11-09 14:10:00,44.08,44.08,44.03,44.04,60875.0,43.7597,43.7597,43.7101,43.72,60875.0
2023-11-09 14:20:00,44.04,44.09,44.04,44.07,36118.0,43.72,43.7697,43.72,43.7498,36118.0
2023-11-09 14:30:00,44.07,44.08,44.05,44.07,31994.0,43.7498,43.7597,43.73,43.7498,31994.0
2023-11-09 14:40:00,44.07,44.07,44.04,44.07,22551.0,43.7498,43.7498,43.72,43.7498,22551.0
2023-11-09 14:50:00,44.06,44.07,44.05,44.05,14649.0,43.7399,43.7498,43.73,43.73,14649.0
2023-11-09 15:00:00,44.05,44.07,44.04,44.07,32178.0,43.73,43.7498,43.72,43.7498,32178.0
2023-11-09 15:10:00,44.07,44.07,44.05,44.06,14649.0,43.7498,43.7498,43.73,43.7399,14649.0
2023-11-09 15:20:00,44.06,44.07,44.04,44.05,46062.0,43.7399,43.7498,43.72,43.73,46062.0
2023-11-09 15:30:00,44.05,44.05,44.03,44.04,58815.0,43.73,43.73,43.7101,43.72,58815.0
2023-11-09 15:40:00,44.03,44.04,44.03,44.04,47991.0,43.7101,43.72,43.7101,43.72,47991.0
2023-11-09 15:50:00,44.04,44.08,44.04,44.06,201831.0,43.72,43.7597,43.72,43.7399,201831.0
2023-11-10 09:30:00,44.15,44.28,44.15,44.25,85483.0,43.8292,43.9583,43.8292,43.9285,85483.0
2023-11-10 09:40:00,44.25,44.3,44.23,44.3,37879.0,43.9285,43.9781,43.9087,43.9781,37879.0
2023-11-10 09:50:00,44.3,44.3,44.27,44.3,70754.0,43.9781,43.9781,43.9484,43.9781,70754.0
2023-11-10 10:00:00,44.29,44.31,44.25,44.29,121333.0,43.9682,43.9881,43.9285,43.9682,121333.0
2023-11-10 10:10:00,44.3,44.33,44.29,44.32,44645.0,43.9781,44.0079,43.9682,43.998,44645.0
2023-11-10 10:20:00,44.32,44.32,44.27,44.28,36152.0,43.998,43.998,43.9484,43.9583,36152.0
2023-11-10 10:30:00,44.29,44.31,44.28,44.29,48141.0,43.9682,43.9881,43.9583,43.9682,48141.0
2023-11-10 10:40:00,44.28,44.32,44.27,44.31,114150.0,43.9583,43.998,43.9484,43.9881,114150.0
2023-11-10 10:50:00,44.31,44.35,44.31,44.35,100463.0,43.9881,44.0278,43.9881,44.0278,100463.0
2023-11-10 11:00:00,44.35,44.42,44.35,44.41,170581.0,44.0278,44.0973,44.0278,44.0873,170581.0
2023-11-10 11:10:00,44.4,44.44,44.4,44.44,92380.0,44.0774,44.1171,44.0774,44.1171,92380.0
2023-11-10 11:20:00,44.43,44.45,44.43,44.45,231725.0,44.1072,44.1271,44.1072,44.1271,231725.0
2023-11-10 11:30:00,44.45,44.45,44.43,44.45,63481.0,44.1271,44.1271,44.1072,44.1271,63481.0
2023-11-10 11:40:00,44.45,44.46,44.44,44.45,68178.0,44.1271,44.137,44.1171,44.1271,68178.0
2023-11-10 11:50:00,44.46,44.46,44.45,44.46,47938.0,44.137,44.137,44.1271,44.137,47938.0
2023-11-10 12:00:00,44.46,44.49,44.45,44.48,61710.0,44.137,44.1668,44.1271,44.1568,61710.0
2023-11-10 12:10:00,44.48,44.49,44.47,44.48,43316.0,44.1568,44.1668,44.1469,44.1568,43316.0
2023-11-10 12:20:00,44.48,44.48,44.47,44.47,39350.0,44.1568,44.1568,44.1469,44.1469,39350.0
2023-11-10 12:30:00,44.48,44.5,44.46,44.5,72166.0,44.1568,44.1767,44.137,44.1767,72166.0
2023-11-10 12:40:00,44.49,44.5,44.48,44.48,50598.0,44.1668,44.1767,44.1568,44.1568,50598.0
2023-11-10 12:50:00,44.48,44.5,44.47,44.48,86927.0,44.1568,44.1767,44.1469,44.1568,86927.0
2023-11-10 13:00:00,44.47,44.48,44.47,44.48,35444.0,44.1469,44.1568,44.1469,44.1568,35444.0
2023-11-10 13:10:00,44.47,44.47,44.45,44.45,61846.0,44.1469,44.1469,44.1271,44.1271,61846.0
2023-11-10 13:20:00,44.46,44.48,44.45,44.48,19142.0,44.137,44.1568,44.1271,44.1568,19142.0
2023-11-10 13:30:00,44.48,44.48,44.47,44.48,33322.0,44.1568,44.1568,44.1469,44.1568,33322.0
2023-11-10 13:40:00,44.48,44.49,44.48,44.49,21482.0,44.1568,44.1668,44.1568,44.1668,21482.0
2023-11-10 13:50:00,44.48,44.49,44.47,44.48,45214.0,44.1568,44.1668,44.1469,44.1568,45214.0
2023-11-10 14:00:00,44.48,44.49,44.47,44.48,15316.0,44.1568,44.1668,44.1469,44.1568,15316.0
2023-11-10 14:10:00,44.48,44.49,44.48,44.48,17653.0,44.1568,44.1668,44.1568,44.1568,17653.0
2023-11-10 14:20:00,44.49,44.5,44.47,44.48,19958.0,44.1668,44.1767,44.1469,44.1568,19958.0
2023-11-10 14:30:00,44.47,44.48,44.47,44.47,20677.0,44.1469,44.1568,44.1469,44.1469,20677.0
2023-11-10 14:40:00,44.48,44.48,44.47,44.47,16488.0,44.1568,44.1568,44.1469,44.1469,16488.0
2023-11-10 14:50:00,44.48,44.48,44.46,44.47,24168.0,44.1568,44.1568,44.137,44.1469,24168.0
2023-11-10 15:00:00,44.47,44.48,44.46,44.48,28482.0,44.1469,44.1568,44.137,44.1568,28482.0
2023-11-10 15:10:00,44.48,44.49,44.47,44.49,28548.0,44.1568,44.1668,44.1469,44.1668,28548.0
2023-11-10 15:20:00,44.48,44.49,44.48,44.49,22885.0,44.1568,44.1668,44.1568,44.1668,22885.0
2023-11-10 15:30:00,44.49,44.5,44.47,44.48,40700.0,44.1668,44.1767,44.1469,44.1568,40700.0
2023-11-10 15:40:00,44.47,44.48,44.47,44.48,43285.0,44.1469,44.1568,44.1469,44.1568,43285.0
2023-11-10 15:50:00,44.48,44.49,44.47,44.49,123066.0,44.1568,44.1668,44.1469,44.1668,123066.0
2023-11-13 09:30:00,44.36,44.37,44.26,44.26,138847.0,44.0377,44.0476,43.9384,43.9384,138847.0
2023-11-13 09:40:00,44.27,44.3,44.26,44.28,42545.0,43.9484,43.9781,43.9384,43.9583,42545.0
2023-11-13 09:50:00,44.28,44.29,44.25,44.27,37826.0,43.9583,43.9682,43.9285,43.9484,37826.0
2023-11-13 10:00:00,44.27,44.31,44.26,44.3,42384.0,43.9484,43.9881,43.9384,43.9781,42384.0
2023-11-13 10:10:00,44.29,44.32,44.28,44.32,14483.0,43.9682,43.998,43.9583,43.998,14483.0
2023-11-13 10:20:00,44.33,44.34,44.31,44.32,33088.0,44.0079,44.0179,43.9881,43.998,33088.0
2023-11-13 10:30:00,44.33,44.34,44.32,44.32,25765.0,44.0079,44.0179,43.998,43.998,25765.0
2023-11-13 10:40:00,44.32,44.35,44.32,44.35,27690.0,43.998,44.0278,43.998,44.0278,27690.0
2023-11-13 10:50:00,44.35,44.38,44.34,44.38,43154.0,44.0278,44.0576,44.0179,44.0576,43154.0
2023-11-13 11:00:00,44.39,44.4,44.38,44.4,31676.0,44.0675,44.0774,44.0576,44.0774,31676.0
2023-11-13 11:10:00,44.4,44.41,44.39,44.4,39376.0,44.0774,44.0873,44.0675,44.0774,39376.0
2023-11-13 11:20:00,44.4,44.42,44.39,44.42,68876.0,44.0774,44.0973,44.0675,44.0973,68876.0
2023-11-13 11:30:00,44.41,44.44,44.41,44.44,36168.0,44.0873,44.1171,44.0873,44.1171,36168.0
2023-11-13 11:40:00,44.43,44.49,44.43,44.46,44597.0,44.1072,44.1668,44.1072,44.137,44597.0
2023-11-13 11:50:00,44.47,44.47,44.45,44.46,22406.0,44.1469,44.1469,44.1271,44.137,22406.0
2023-11-13 12:00:00,44.46,44.47,44.45,44.46,92745.0,44.137,44.1469,44.1271,44.137,92745.0
2023-11-13 12:10:00,44.46,44.46,44.43,44.45,82428.0,44.137,44.137,44.1072,44.1271,82428.0
2023-11-13 12:20:00,44.44,44.47,44.43,44.45,37953.0,44.1171,44.1469,44.1072,44.1271,37953.0
2023-11-13 12:30:00,44.45,44.45,44.41,44.43,332193.0,44.1271,44.1271,44.0873,44.1072,332193.0
2023-11-13 12:40:00,44.42,44.43,44.4,44.4,54749.0,44.0973,44.1072,44.0774,44.0774,54749.0
2023-11-13 12:50:00,44.4,44.42,44.4,44.41,51946.0,44.0774,44.0973,44.0774,44.0873,51946.0
2023-11-13 13:00:00,44.41,44.42,44.4,44.41,48255.0,44.0873,44.0973,44.0774,44.0873,48255.0
2023-11-13 13:10:00,44.41,44.44,44.4,44.43,87465.0,44.0873,44.1171,44.0774,44.1072,87465.0
2023-11-13 13:20:00,44.43,44.44,44.42,44.44,76782.0,44.1072,44.1171,44.0973,44.1171,76782.0
2023-11-13 13:30:00,44.43,44.45,44.42,44.45,145609.0,44.1072,44.1271,44.0973,44.1271,145609.0
2023-11-13 13:40:00,44.46,44.48,44.45,44.48,94100.0,44.137,44.1568,44.1271,44.1568,94100.0
2023-11-13 13:50:00,44.48,44.48,44.45,44.45,46194.0,44.1568,44.1568,44.1271,44.1271,46194.0
2023-11-13 14:00:00,44.46,44.47,44.44,44.47,44706.0,44.137,44.1469,44.1171,44.1469,44706.0
2023-11-13 14:10:00,44.47,44.47,44.44,44.44,20103.0,44.1469,44.1469,44.1171,44.1171,20103.0
2023-11-13 14:20:00,44.45,44.45,44.43,44.45,231682.0,44.1271,44.1271,44.1072,44.1271,231682.0
2023-11-13 14:30:00,44.45,44.46,44.44,44.45,42388.0,44.1271,44.137,44.1171,44.1271,42388.0
2023-11-13 14:40:00,44.46,44.47,44.45,44.46,168134.0,44.137,44.1469,44.1271,44.137,168134.0
2023-11-13 14:50:00,44.47,44.47,44.43,44.45,29918.0,44.1469,44.1469,44.1072,44.1271,29918.0
2023-11-13 15:00:00,44.45,44.46,44.44,44.46,42093.0,44.1271,44.137,44.1171,44.137,42093.0
2023-11-13 15:10:00,44.45,44.46,44.45,44.46,16878.0,44.1271,44.137,44.1271,44.137,16878.0
2023-11-13 15:20:00,44.46,44.46,44.45,44.46,27860.0,44.137,44.137,44.1271,44.137,27860.0
2023-11-13 15:30:00,44.46,44.46,44.43,44.43,59492.0,44.137,44.137,44.1072,44.1072,59492.0
2023-11-13 15:40:00,44.44,44.46,44.43,44.45,60743.0,44.1171,44.137,44.1072,44.1271,60743.0
2023-11-13 15:50:00,44.46,44.46,44.42,44.43,209345.0,44.137,44.137,44.0973,44.1072,209345.0
2023-11-14 09:30:00,44.69,44.88,44.69,44.87,112214.0,44.3653,44.5539,44.3653,44.544,112214.0
2023-11-14 09:40:00,44.87,44.91,44.85,44.89,69831.0,44.544,44.5837,44.5241,44.5639,69831.0
2023-11-14 09:50:00,44.89,44.94,44.87,44.93,102198.0,44.5639,44.6135,44.544,44.6036,102198.0
2023-11-14 10:00:00,44.94,44.94,44.9,44.93,64660.0,44.6135,44.6135,44.5738,44.6036,64660.0
2023-11-14 10:10:00,44.94,44.97,44.93,44.95,88405.0,44.6135,44.6433,44.6036,44.6234,88405.0
2023-11-14 10:20:00,44.95,45.02,44.94,45.01,75636.0,44.6234,44.6929,44.6135,44.683,75636.0
2023-11-14 10:30:00,45.01,45.02,45.0,45.02,67738.0,44.683,44.6929,44.6731,44.6929,67738.0
2023-11-14 10:40:00,45.02,45.04,45.0,45.01,49133.0,44.6929,44.7128,44.6731,44.683,49133.0
2023-11-14 10:50:00,45.01,45.02,44.99,45.0,47735.0,44.683,44.6929,44.6631,44.6731,47735.0
2023-11-14 11:00:00,45.0,45.02,44.99,45.01,44188.0,44.6731,44.6929,44.6631,44.683,44188.0
2023-11-14 11:10:00,45.01,45.05,45.0,45.02,147005.0,44.683,44.7227,44.6731,44.6929,147005.0
2023-11-14 11:20:00,45.02,45.03,45.01,45.03,57042.0,44.6929,44.7028,44.683,44.7028,57042.0
2023-11-14 11:30:00,45.03,45.03,45.02,45.03,38957.0,44.7028,44.7028,44.6929,44.7028,38957.0
2023-11-14 11:40:00,45.02,45.04,45.02,45.03,38344.0,44.6929,44.7128,44.6929,44.7028,38344.0
2023-11-14 11:50:00,45.03,45.03,44.99,44.99,18566.0,44.7028,44.7028,44.6631,44.6631,18566.0
2023-11-14 12:00:00,44.99,45.01,44.99,45.0,38396.0,44.6631,44.683,44.6631,44.6731,38396.0
2023-11-14 12:10:00,45.0,45.0,44.99,44.99,24845.0,44.6731,44.6731,44.6631,44.6631,24845.0
2023-11-14 12:20:00,45.0,45.0,44.98,44.98,111489.0,44.6731,44.6731,44.6532,44.6532,111489.0
2023-11-14 12:30:00,44.98,45.0,44.98,45.0,27763.0,44.6532,44.6731,44.6532,44.6731,27763.0
2023-11-14 12:40:00,45.0,45.01,44.99,45.01,24259.0,44.6731,44.683,44.6631,44.683,24259.0
2023-11-14 12:50:00,45.01,45.01,45.0,45.01,26858.0,44.683,44.683,44.6731,44.683,26858.0
2023-11-14 13:00:00,45.01,45.03,45.0,45.03,25842.0,44.683,44.7028,44.6731,44.7028,25842.0
2023-11-14 13:10:00,45.02,45.03,45.01,45.02,26113.0,44.6929,44.7028,44.683,44.6929,26113.0
2023-11-14 13:20:00,45.02,45.03,45.01,45.02,38772.0,44.6929,44.7028,44.683,44.6929,38772.0
2023-11-14 13:30:00,45.03,45.05,45.02,45.04,96665.0,44.7028,44.7227,44.6929,44.7128,96665.0
2023-11-14 13:40:00,45.04,45.04,45.02,45.04,50775.0,44.7128,44.7128,44.6929,44.7128,50775.0
2023-11-14 13:50:00,45.04,45.04,45.02,45.03,80793.0,44.7128,44.7128,44.6929,44.7028,80793.0
2023-11-14 14:00:00,45.02,45.03,45.01,45.02,80681.0,44.6929,44.7028,44.683,44.6929,80681.0
2023-11-14 14:10:00,45.02,45.03,45.01,45.03,33864.0,44.6929,44.7028,44.683,44.7028,33864.0
2023-11-14 14:20:00,45.03,45.04,45.02,45.03,28329.0,44.7028,44.7128,44.6929,44.7028,28329.0
2023-11-14 14:30:00,45.04,45.05,45.03,45.04,54072.0,44.7128,44.7227,44.7028,44.7128,54072.0
2023-11-14 14:40:00,45.04,45.05,45.04,45.04,50051.0,44.7128,44.7227,44.7128,44.7128,50051.0
2023-11-14 14:50:00,45.05,45.07,45.04,45.06,179534.0,44.7227,44.7425,44.7128,44.7326,179534.0
2023-11-14 15:00:00,45.06,45.09,45.05,45.09,52073.0,44.7326,44.7624,44.7227,44.7624,52073.0
2023-11-14 15:10:00,45.09,45.09,45.08,45.09,42321.0,44.7624,44.7624,44.7525,44.7624,42321.0
2023-11-14 15:20:00,45.09,45.09,45.08,45.09,116566.0,44.7624,44.7624,44.7525,44.7624,116566.0
2023-11-14 15:30:00,45.09,45.09,45.08,45.09,80193.0,44.7624,44.7624,44.7525,44.7624,80193.0
2023-11-14 15:40:00,45.09,45.09,45.08,45.08,70478.0,44.7624,44.7624,44.7525,44.7525,70478.0
2023-11-14 15:50:00,45.09,45.09,45.04,45.06,275419.0,44.7624,44.7624,44.7128,44.7326,275419.0
2023-11-15 09:30:00,44.98,45.03,44.89,44.96,300760.0,44.6532,44.7028,44.5639,44.6333,300760.0
2023-11-15 09:40:00,44.96,44.96,44.91,44.93,149398.0,44.6333,44.6333,44.5837,44.6036,149398.0
2023-11-15 09:50:00,44.93,44.93,44.86,44.89,174940.0,44.6036,44.6036,44.5341,44.5639,174940.0
2023-11-15 10:00:00,44.89,44.93,44.88,44.93,69104.0,44.5639,44.6036,44.5539,44.6036,69104.0
2023-11-15 10:10:00,44.93,44.95,44.92,44.94,76624.0,44.6036,44.6234,44.5936,44.6135,76624.0
2023-11-15 10:20:00,44.94,44.95,44.92,44.93,85381.0,44.6135,44.6234,44.5936,44.6036,85381.0
2023-11-15 10:30:00,44.93,44.94,44.92,44.93,44160.0,44.6036,44.6135,44.5936,44.6036,44160.0
2023-11-15 10:40:00,44.93,44.98,44.92,44.98,43870.0,44.6036,44.6532,44.5936,44.6532,43870.0
2023-11-15 10:50:00,44.98,44.98,44.97,44.98,17799.0,44.6532,44.6532,44.6433,44.6532,17799.0
2023-11-15 11:00:00,44.98,45.0,44.97,44.98,23486.0,44.6532,44.6731,44.6433,44.6532,23486.0
2023-11-15 11:10:00,44.98,45.0,44.97,45.0,72906.0,44.6532,44.6731,44.6433,44.6731,72906.0
2023-11-15 11:20:00,45.0,45.03,44.99,45.03,38254.0,44.6731,44.7028,44.6631,44.7028,38254.0
2023-11-15 11:30:00,45.03,45.03,44.96,44.97,58060.0,44.7028,44.7028,44.6333,44.6433,58060.0
2023-11-15 11:40:00,44.96,44.97,44.95,44.97,58728.0,44.6333,44.6433,44.6234,44.6433,58728.0
2023-11-15 11:50:00,44.97,44.98,44.95,44.96,51252.0,44.6433,44.6532,44.6234,44.6333,51252.0
2023-11-15 12:00:00,44.97,44.97,44.95,44.96,18905.0,44.6433,44.6433,44.6234,44.6333,18905.0
2023-11-15 12:10:00,44.96,44.97,44.93,44.97,58342.0,44.6333,44.6433,44.6036,44.6433,58342.0
2023-11-15 12:20:00,44.97,44.98,44.95,44.96,82414.0,44.6433,44.6532,44.6234,44.6333,82414.0
2023-11-15 12:30:00,44.96,44.97,44.94,44.96,32123.0,44.6333,44.6433,44.6135,44.6333,32123.0
2023-11-15 12:40:00,44.96,44.97,44.94,44.95,59120.0,44.6333,44.6433,44.6135,44.6234,59120.0
2023-11-15 12:50:00,44.95,44.95,44.93,44.94,68474.0,44.6234,44.6234,44.6036,44.6135,68474.0
2023-11-15 13:00:00,44.94,44.95,44.91,44.92,41820.0,44.6135,44.6234,44.5837,44.5936,41820.0
2023-11-15 13:10:00,44.91,44.92,44.87,44.89,114831.0,44.5837,44.5936,44.544,44.5639,114831.0
2023-11-15 13:20:00,44.88,44.93,44.88,44.91,27756.0,44.5539,44.6036,44.5539,44.5837,27756.0
2023-11-15 13:30:00,44.91,44.93,44.9,44.9,87158.0,44.5837,44.6036,44.5738,44.5738,87158.0
2023-11-15 13:40:00,44.91,44.92,44.89,44.9,131716.0,44.5837,44.5936,44.5639,44.5738,131716.0
2023-11-15 13:50:00,44.89,44.91,44.89,44.91,30718.0,44.5639,44.5837,44.5639,44.5837,30718.0
2023-11-15 14:00:00,44.91,44.91,44.9,44.9,64473.0,44.5837,44.5837,44.5738,44.5738,64473.0
2023-11-15 14:10:00,44.9,44.91,44.88,44.89,34356.0,44.5738,44.5837,44.5539,44.5639,34356.0
2023-11-15 14:20:00,44.89,44.94,44.88,44.94,105266.0,44.5639,44.6135,44.5539,44.6135,105266.0
2023-11-15 14:30:00,44.94,44.96,44.94,44.96,23238.0,44.6135,44.6333,44.6135,44.6333,23238.0
2023-11-15 14:40:00,44.96,44.96,44.94,44.94,32195.0,44.6333,44.6333,44.6135,44.6135,32195.0
2023-11-15 14:50:00,44.94,44.95,44.93,44.95,43456.0,44.6135,44.6234,44.6036,44.6234,43456.0
2023-11-15 15:00:00,44.94,44.95,44.94,44.95,15626.0,44.6135,44.6234,44.6135,44.6234,15626.0
2023-11-15 15:10:00,44.94,44.95,44.94,44.94,22934.0,44.6135,44.6234,44.6135,44.6135,22934.0
2023-11-15 15:20:00,44.95,44.95,44.92,44.92,42443.0,44.6234,44.6234,44.5936,44.5936,42443.0
2023-11-15 15:30:00,44.93,44.93,44.92,44.93,88839.0,44.6036,44.6036,44.5936,44.6036,88839.0
2023-11-15 15:40:00,44.93,44.94,44.92,44.93,394482.0,44.6036,44.6135,44.5936,44.6036,394482.0
2023-11-15 15:50:00,44.93,44.94,44.9,44.91,244687.0,44.6036,44.6135,44.5738,44.5837,244687.0
2023-11-16 09:30:00,44.99,45.04,44.95,45.03,141724.0,44.6631,44.7128,44.6234,44.7028,141724.0
2023-11-16 09:40:00,45.03,45.06,45.0,45.05,138897.0,44.7028,44.7326,44.6731,44.7227,138897.0
2023-11-16 09:50:00,45.04,45.04,45.02,45.04,70352.0,44.7128,44.7128,44.6929,44.7128,70352.0
2023-11-16 10:00:00,45.03,45.05,45.02,45.03,86721.0,44.7028,44.7227,44.6929,44.7028,86721.0
2023-11-16 10:10:00,45.03,45.03,44.97,44.98,51803.0,44.7028,44.7028,44.6433,44.6532,51803.0
2023-11-16 10:20:00,44.98,45.02,44.97,45.02,60644.0,44.6532,44.6929,44.6433,44.6929,60644.0
2023-11-16 10:30:00,45.02,45.04,44.99,45.01,96350.0,44.6929,44.7128,44.6631,44.683,96350.0
2023-11-16 10:40:00,45.01,45.01,44.98,45.0,68342.0,44.683,44.683,44.6532,44.6731,68342.0
2023-11-16 10:50:00,45.0,45.0,44.97,44.98,32732.0,44.6731,44.6731,44.6433,44.6532,32732.0
2023-11-16 11:00:00,44.98,45.0,44.97,44.99,52171.0,44.6532,44.6731,44.6433,44.6631,52171.0
2023-11-16 11:10:00,44.98,44.99,44.95,44.95,42338.0,44.6532,44.6631,44.6234,44.6234,42338.0
2023-11-16 11:20:00,44.96,44.96,44.9,44.91,83080.0,44.6333,44.6333,44.5738,44.5837,83080.0
2023-11-16 11:30:00,44.9,44.92,44.9,44.91,117775.0,44.5738,44.5936,44.5738,44.5837,117775.0
2023-11-16 11:40:00,44.92,44.94,44.91,44.94,81752.0,44.5936,44.6135,44.5837,44.6135,81752.0
2023-11-16 11:50:00,44.93,44.94,44.93,44.93,12186.0,44.6036,44.6135,44.6036,44.6036,12186.0
2023-11-16 12:00:00,44.93,44.96,44.92,44.96,34472.0,44.6036,44.6333,44.5936,44.6333,34472.0
2023-11-16 12:10:00,44.96,44.98,44.96,44.98,19372.0,44.6333,44.6532,44.6333,44.6532,19372.0
2023-11-16 12:20:00,44.97,44.98,44.95,44.97,33919.0,44.6433,44.6532,44.6234,44.6433,33919.0
2023-11-16 12:30:00,44.96,44.98,44.94,44.98,34235.0,44.6333,44.6532,44.6135,44.6532,34235.0
2023-11-16 12:40:00,44.98,45.0,44.97,44.98,12306.0,44.6532,44.6731,44.6433,44.6532,12306.0
2023-11-16 12:50:00,44.98,44.99,44.97,44.98,54586.0,44.6532,44.6631,44.6433,44.6532,54586.0
2023-11-16 13:00:00,44.98,44.99,44.97,44.97,23696.0,44.6532,44.6631,44.6433,44.6433,23696.0
2023-11-16 13:10:00,44.98,44.98,44.96,44.96,26020.0,44.6532,44.6532,44.6333,44.6333,26020.0
2023-11-16 13:20:00,44.96,44.98,44.95,44.96,57321.0,44.6333,44.6532,44.6234,44.6333,57321.0
2023-11-16 13:30:00,44.97,44.98,44.95,44.97,82888.0,44.6433,44.6532,44.6234,44.6433,82888.0
2023-11-16 13:40:00,44.97,44.97,44.93,44.94,60935.0,44.6433,44.6433,44.6036,44.6135,60935.0
2023-11-16 13:50:00,44.94,44.96,44.94,44.95,10040.0,44.6135,44.6333,44.6135,44.6234,10040.0
2023-11-16 14:00:00,44.95,44.96,44.94,44.96,41498.0,44.6234,44.6333,44.6135,44.6333,41498.0
2023-11-16 14:10:00,44.96,44.96,44.94,44.95,23381.0,44.6333,44.6333,44.6135,44.6234,23381.0
2023-11-16 14:20:00,44.95,44.96,44.93,44.95,21936.0,44.6234,44.6333,44.6036,44.6234,21936.0
2023-11-16 14:30:00,44.95,44.96,44.94,44.96,14942.0,44.6234,44.6333,44.6135,44.6333,14942.0
2023-11-16 14:40:00,44.96,44.97,44.95,44.96,15338.0,44.6333,44.6433,44.6234,44.6333,15338.0
2023-11-16 14:50:00,44.97,44.97,44.94,44.96,88956.0,44.6433,44.6433,44.6135,44.6333,88956.0
2023-11-16 15:00:00,44.96,44.96,44.94,44.94,20406.0,44.6333,44.6333,44.6135,44.6135,20406.0
2023-11-16 15:10:00,44.95,44.96,44.94,44.96,28729.0,44.6234,44.6333,44.6135,44.6333,28729.0
2023-11-16 15:20:00,44.96,44.96,44.95,44.96,28937.0,44.6333,44.6333,44.6234,44.6333,28937.0
2023-11-16 15:30:00,44.96,44.97,44.95,44.96,61908.0,44.6333,44.6433,44.6234,44.6333,61908.0
2023-11-16 15:40:00,44.97,44.98,44.96,44.97,29859.0,44.6433,44.6532,44.6333,44.6433,29859.0
2023-11-16 15:50:00,44.97,45.01,44.96,45.0,142770.0,44.6433,44.683,44.6333,44.6731,142770.0
2023-11-17 09:30:00,45.06,45.11,45.0,45.02,149965.0,44.7326,44.7823,44.6731,44.6929,149965.0
2023-11-17 09:40:00,45.02,45.06,45.01,45.03,113034.0,44.6929,44.7326,44.683,44.7028,113034.0
2023-11-17 09:50:00,45.03,45.05,45.0,45.02,90287.0,44.7028,44.7227,44.6731,44.6929,90287.0
2023-11-17 10:00:00,45.02,45.04,45.0,45.03,139986.0,44.6929,44.7128,44.6731,44.7028,139986.0
2023-11-17 10:10:00,45.02,45.04,45.0,45.04,32709.0,44.6929,44.7128,44.6731,44.7128,32709.0
2023-11-17 10:20:00,45.03,45.05,45.02,45.03,33502.0,44.7028,44.7227,44.6929,44.7028,33502.0
2023-11-17 10:30:00,45.03,45.03,45.01,45.02,33011.0,44.7028,44.7028,44.683,44.6929,33011.0
2023-11-17 10:40:00,45.02,45.03,45.01,45.03,19566.0,44.6929,44.7028,44.683,44.7028,19566.0
2023-11-17 10:50:00,45.03,45.06,45.02,45.05,39840.0,44.7028,44.7326,44.6929,44.7227,39840.0
2023-11-17 11:00:00,45.05,45.05,45.02,45.05,46338.0,44.7227,44.7227,44.6929,44.7227,46338.0
2023-11-17 11:10:00,45.05,45.09,45.05,45.06,56181.0,44.7227,44.7624,44.7227,44.7326,56181.0
2023-11-17 11:20:00,45.06,45.08,45.04,45.04,20742.0,44.7326,44.7525,44.7128,44.7128,20742.0
2023-11-17 11:30:00,45.04,45.04,45.01,45.04,65555.0,44.7128,44.7128,44.683,44.7128,65555.0
2023-11-17 11:40:00,45.03,45.05,45.03,45.05,36068.0,44.7028,44.7227,44.7028,44.7227,36068.0
2023-11-17 11:50:00,45.04,45.06,45.04,45.05,24134.0,44.7128,44.7326,44.7128,44.7227,24134.0
2023-11-17 12:00:00,45.05,45.08,45.05,45.07,15326.0,44.7227,44.7525,44.7227,44.7425,15326.0
2023-11-17 12:10:00,45.08,45.08,45.06,45.08,54873.0,44.7525,44.7525,44.7326,44.7525,54873.0
2023-11-17 12:20:00,45.07,45.08,45.05,45.06,16861.0,44.7425,44.7525,44.7227,44.7326,16861.0
2023-11-17 12:30:00,45.05,45.08,45.05,45.08,14337.0,44.7227,44.7525,44.7227,44.7525,14337.0
2023-11-17 12:40:00,45.08,45.08,45.05,45.05,18110.0,44.7525,44.7525,44.7227,44.7227,18110.0
2023-11-17 12:50:00,45.05,45.06,45.05,45.05,11272.0,44.7227,44.7326,44.7227,44.7227,11272.0
2023-11-17 13:00:00,45.05,45.07,45.05,45.07,39688.0,44.7227,44.7425,44.7227,44.7425,39688.0
2023-11-17 13:10:00,45.07,45.09,45.05,45.08,40211.0,44.7425,44.7624,44.7227,44.7525,40211.0
2023-11-17 13:20:00,45.08,45.08,45.06,45.06,18141.0,44.7525,44.7525,44.7326,44.7326,18141.0
2023-11-17 13:30:00,45.07,45.07,45.06,45.07,13521.0,44.7425,44.7425,44.7326,44.7425,13521.0
2023-11-17 13:40:00,45.07,45.08,45.05,45.07,32398.0,44.7425,44.7525,44.7227,44.7425,32398.0
2023-11-17 13:50:00,45.07,45.08,45.06,45.08,14154.0,44.7425,44.7525,44.7326,44.7525,14154.0
2023-11-17 14:00:00,45.08,45.08,45.07,45.08,7580.0,44.7525,44.7525,44.7425,44.7525,7580.0
2023-11-17 14:10:00,45.08,45.08,45.06,45.06,19270.0,44.7525,44.7525,44.7326,44.7326,19270.0
2023-11-17 14:20:00,45.06,45.06,45.05,45.05,32409.0,44.7326,44.7326,44.7227,44.7227,32409.0
2023-11-17 14:30:00,45.05,45.06,45.05,45.05,13303.0,44.7227,44.7326,44.7227,44.7227,13303.0
2023-11-17 14:40:00,45.05,45.05,45.04,45.05,12460.0,44.7227,44.7227,44.7128,44.7227,12460.0
2023-11-17 14:50:00,45.04,45.05,45.04,45.04,10599.0,44.7128,44.7227,44.7128,44.7128,10599.0
2023-11-17 15:00:00,45.05,45.05,45.04,45.04,54241.0,44.7227,44.7227,44.7128,44.7128,54241.0
2023-11-17 15:10:00,45.04,45.05,45.03,45.04,83710.0,44.7128,44.7227,44.7028,44.7128,83710.0
2023-11-17 15:20:00,45.05,45.06,45.04,45.05,51397.0,44.7227,44.7326,44.7128,44.7227,51397.0
2023-11-17 15:30:00,45.05,45.06,45.03,45.04,42386.0,44.7227,44.7326,44.7028,44.7128,42386.0
2023-11-17 15:40:00,45.03,45.04,45.03,45.03,48194.0,44.7028,44.7128,44.7028,44.7028,48194.0
2023-11-17 15:50:00,45.04,45.06,45.03,45.05,157531.0,44.7128,44.7326,44.7028,44.7227,157531.0
2023-11-20 09:30:00,44.9,44.91,44.84,44.86,194171.0,44.5738,44.5837,44.5142,44.5341,194171.0
2023-11-20 09:40:00,44.86,44.87,44.84,44.87,56458.0,44.5341,44.544,44.5142,44.544,56458.0
2023-11-20 09:50:00,44.87,44.89,44.86,44.89,28310.0,44.544,44.5639,44.5341,44.5639,28310.0
2023-11-20 10:00:00,44.9,44.92,44.89,44.9,57136.0,44.5738,44.5936,44.5639,44.5738,57136.0
2023-11-20 10:10:00,44.9,44.93,44.89,44.91,77513.0,44.5738,44.6036,44.5639,44.5837,77513.0
2023-11-20 10:20:00,44.91,44.92,44.88,44.92,46590.0,44.5837,44.5936,44.5539,44.5936,46590.0
2023-11-20 10:30:00,44.91,44.93,44.9,44.91,36438.0,44.5837,44.6036,44.5738,44.5837,36438.0
2023-11-20 10:40:00,44.91,44.94,44.91,44.94,15575.0,44.5837,44.6135,44.5837,44.6135,15575.0
2023-11-20 10:50:00,44.94,44.95,44.93,44.95,143748.0,44.6135,44.6234,44.6036,44.6234,143748.0
2023-11-20 11:00:00,44.95,44.95,44.94,44.95,10702.0,44.6234,44.6234,44.6135,44.6234,10702.0
2023-11-20 11:10:00,44.95,44.95,44.94,44.94,69153.0,44.6234,44.6234,44.6135,44.6135,69153.0
2023-11-20 11:20:00,44.94,44.94,44.93,44.94,15118.0,44.6135,44.6135,44.6036,44.6135,15118.0
2023-11-20 11:30:00,44.93,44.94,44.92,44.92,19222.0,44.6036,44.6135,44.5936,44.5936,19222.0
2023-11-20 11:40:00,44.92,44.93,44.92,44.93,13549.0,44.5936,44.6036,44.5936,44.6036,13549.0
2023-11-20 11:50:00,44.93,44.94,44.92,44.94,16016.0,44.6036,44.6135,44.5936,44.6135,16016.0
2023-11-20 12:00:00,44.94,44.96,44.93,44.95,30535.0,44.6135,44.6333,44.6036,44.6234,30535.0
2023-11-20 12:10:00,44.96,44.96,44.94,44.96,27987.0,44.6333,44.6333,44.6135,44.6333,27987.0
2023-11-20 12:20:00,44.96,44.97,44.95,44.97,12375.0,44.6333,44.6433,44.6234,44.6433,12375.0
2023-11-20 12:30:00,44.97,44.97,44.96,44.96,7139.0,44.6433,44.6433,44.6333,44.6333,7139.0
2023-11-20 12:40:00,44.96,44.96,44.94,44.95,19132.0,44.6333,44.6333,44.6135,44.6234,19132.0
2023-11-20 12:50:00,44.95,44.96,44.94,44.96,14676.0,44.6234,44.6333,44.6135,44.6333,14676.0
2023-11-20 13:00:00,44.96,45.03,44.96,44.99,77167.0,44.6333,44.7028,44.6333,44.6631,77167.0
2023-11-20 13:10:00,44.99,45.0,44.98,44.99,23516.0,44.6631,44.6731,44.6532,44.6631,23516.0
2023-11-20 13:20:00,44.99,45.01,44.98,45.01,7964.0,44.6631,44.683,44.6532,44.683,7964.0
2023-11-20 13:30:00,45.01,45.01,44.99,45.01,16983.0,44.683,44.683,44.6631,44.683,16983.0
2023-11-20 13:40:00,45.01,45.02,45.0,45.02,4014.0,44.683,44.6929,44.6731,44.6929,4014.0
2023-11-20 13:50:00,45.02,45.03,45.01,45.02,15985.0,44.6929,44.7028,44.683,44.6929,15985.0
2023-11-20 14:00:00,45.02,45.02,45.01,45.02,10927.0,44.6929,44.6929,44.683,44.6929,10927.0
2023-11-20 14:10:00,45.02,45.02,45.01,45.01,7733.0,44.6929,44.6929,44.683,44.683,7733.0
2023-11-20 14:20:00,45.02,45.02,45.01,45.02,21532.0,44.6929,44.6929,44.683,44.6929,21532.0
2023-11-20 14:30:00,45.02,45.03,45.01,45.02,13297.0,44.6929,44.7028,44.683,44.6929,13297.0
2023-11-20 14:40:00,45.03,45.04,45.02,45.04,28241.0,44.7028,44.7128,44.6929,44.7128,28241.0
2023-11-20 14:50:00,45.04,45.05,45.03,45.05,10461.0,44.7128,44.7227,44.7028,44.7227,10461.0
2023-11-20 15:00:00,45.05,45.05,45.03,45.04,16927.0,44.7227,44.7227,44.7028,44.7128,16927.0
2023-11-20 15:10:00,45.04,45.04,45.03,45.04,25114.0,44.7128,44.7128,44.7028,44.7128,25114.0
2023-11-20 15:20:00,45.04,45.05,45.03,45.05,46127.0,44.7128,44.7227,44.7028,44.7227,46127.0
2023-11-20 15:30:00,45.05,45.06,45.04,45.05,39269.0,44.7227,44.7326,44.7128,44.7227,39269.0
2023-11-20 15:40:00,45.06,45.06,45.04,45.05,55935.0,44.7326,44.7326,44.7128,44.7227,55935.0
2023-11-20 15:50:00,45.05,45.05,45.02,45.03,161170.0,44.7227,44.7227,44.6929,44.7028,161170.0
2023-11-21 09:30:00,45.04,45.16,45.04,45.15,181566.0,44.7128,44.8319,44.7128,44.822,181566.0
2023-11-21 09:40:00,45.15,45.17,45.13,45.14,63242.0,44.822,44.8418,44.8021,44.812,63242.0
2023-11-21 09:50:00,45.15,45.15,45.1,45.11,55406.0,44.822,44.822,44.7723,44.7823,55406.0
2023-11-21 10:00:00,45.11,45.13,45.08,45.1,42536.0,44.7823,44.8021,44.7525,44.7723,42536.0
2023-11-21 10:10:00,45.09,45.11,45.08,45.09,43274.0,44.7624,44.7823,44.7525,44.7624,43274.0
2023-11-21 10:20:00,45.1,45.1,45.05,45.05,62201.0,44.7723,44.7723,44.7227,44.7227,62201.0
2023-11-21 10:30:00,45.05,45.07,45.05,45.05,42881.0,44.7227,44.7425,44.7227,44.7227,42881.0
2023-11-21 10:40:00,45.05,45.08,45.05,45.07,44318.0,44.7227,44.7525,44.7227,44.7425,44318.0
2023-11-21 10:50:00,45.07,45.09,45.07,45.08,33501.0,44.7425,44.7624,44.7425,44.7525,33501.0
2023-11-21 11:00:00,45.09,45.1,45.08,45.09,23751.0,44.7624,44.7723,44.7525,44.7624,23751.0
2023-11-21 11:10:00,45.09,45.1,45.07,45.08,29561.0,44.7624,44.7723,44.7425,44.7525,29561.0
2023-11-21 11:20:00,45.08,45.08,45.06,45.07,46612.0,44.7525,44.7525,44.7326,44.7425,46612.0
2023-11-21 11:30:00,45.07,45.08,45.06,45.08,24943.0,44.7425,44.7525,44.7326,44.7525,24943.0
2023-11-21 11:40:00,45.08,45.08,45.06,45.08,68562.0,44.7525,44.7525,44.7326,44.7525,68562.0
2023-11-21 11:50:00,45.08,45.09,45.06,45.07,73300.0,44.7525,44.7624,44.7326,44.7425,73300.0
2023-11-21 12:00:00,45.07,45.07,45.05,45.05,71912.0,44.7425,44.7425,44.7227,44.7227,71912.0
2023-11-21 12:10:00,45.05,45.07,45.05,45.05,42149.0,44.7227,44.7425,44.7227,44.7227,42149.0
2023-11-21 12:20:00,45.05,45.08,45.05,45.08,62692.0,44.7227,44.7525,44.7227,44.7525,62692.0
2023-11-21 12:30:00,45.08,45.09,45.06,45.07,41271.0,44.7525,44.7624,44.7326,44.7425,41271.0
2023-11-21 12:40:00,45.07,45.07,45.06,45.07,33274.0,44.7425,44.7425,44.7326,44.7425,33274.0
2023-11-21 12:50:00,45.06,45.08,45.06,45.07,188516.0,44.7326,44.7525,44.7326,44.7425,188516.0
2023-11-21 13:00:00,45.06,45.07,45.05,45.05,31394.0,44.7326,44.7425,44.7227,44.7227,31394.0
2023-11-21 13:10:00,45.06,45.06,45.03,45.05,38200.0,44.7326,44.7326,44.7028,44.7227,38200.0
2023-11-21 13:20:00,45.05,45.05,45.03,45.04,10940.0,44.7227,44.7227,44.7028,44.7128,10940.0
2023-11-21 13:30:00,45.04,45.05,45.03,45.04,22082.0,44.7128,44.7227,44.7028,44.7128,22082.0
2023-11-21 13:40:00,45.04,45.06,45.04,45.06,21136.0,44.7128,44.7326,44.7128,44.7326,21136.0
2023-11-21 13:50:00,45.05,45.06,45.05,45.05,9714.0,44.7227,44.7326,44.7227,44.7227,9714.0
2023-11-21 14:00:00,45.06,45.07,45.02,45.03,50701.0,44.7326,44.7425,44.6929,44.7028,50701.0
2023-11-21 14:10:00,45.03,45.06,45.02,45.05,20103.0,44.7028,44.7326,44.6929,44.7227,20103.0
2023-11-21 14:20:00,45.04,45.05,45.04,45.05,9756.0,44.7128,44.7227,44.7128,44.7227,9756.0
2023-11-21 14:30:00,45.04,45.05,45.04,45.04,12649.0,44.7128,44.7227,44.7128,44.7128,12649.0
2023-11-21 14:40:00,45.04,45.04,45.03,45.04,18781.0,44.7128,44.7128,44.7028,44.7128,18781.0
2023-11-21 14:50:00,45.03,45.05,45.03,45.05,15460.0,44.7028,44.7227,44.7028,44.7227,15460.0
2023-11-21 15:00:00,45.05,45.05,45.03,45.04,95596.0,44.7227,44.7227,44.7028,44.7128,95596.0
2023-11-21 15:10:00,45.04,45.05,45.03,45.04,38187.0,44.7128,44.7227,44.7028,44.7128,38187.0
2023-11-21 15:20:00,45.04,45.04,45.03,45.03,10636.0,44.7128,44.7128,44.7028,44.7028,10636.0
2023-11-21 15:30:00,45.04,45.04,45.03,45.04,20168.0,44.7128,44.7128,44.7028,44.7128,20168.0
2023-11-21 15:40:00,45.04,45.04,45.03,45.04,46349.0,44.7128,44.7128,44.7028,44.7128,46349.0
2023-11-21 15:50:00,45.04,45.06,45.03,45.06,186907.0,44.7128,44.7326,44.7028,44.7326,186907.0
2023-11-22 09:30:00,45.24,45.26,45.16,45.26,113374.0,44.9113,44.9312,44.8319,44.9312,113374.0
2023-11-22 09:40:00,45.25,45.26,45.2,45.22,133009.0,44.9212,44.9312,44.8716,44.8915,133009.0
2023-11-22 09:50:00,45.22,45.22,45.17,45.18,44237.0,44.8915,44.8915,44.8418,44.8518,44237.0
2023-11-22 10:00:00,45.18,45.18,45.15,45.16,50845.0,44.8518,44.8518,44.822,44.8319,50845.0
2023-11-22 10:10:00,45.16,45.17,45.15,45.16,34378.0,44.8319,44.8418,44.822,44.8319,34378.0
2023-11-22 10:20:00,45.16,45.2,45.16,45.18,94068.0,44.8319,44.8716,44.8319,44.8518,94068.0
2023-11-22 10:30:00,45.19,45.21,45.19,45.2,60243.0,44.8617,44.8815,44.8617,44.8716,60243.0
2023-11-22 10:40:00,45.2,45.22,45.19,45.21,78390.0,44.8716,44.8915,44.8617,44.8815,78390.0
2023-11-22 10:50:00,45.2,45.2,45.17,45.19,38595.0,44.8716,44.8716,44.8418,44.8617,38595.0
2023-11-22 11:00:00,45.19,45.21,45.18,45.2,38953.0,44.8617,44.8815,44.8518,44.8716,38953.0
2023-11-22 11:10:00,45.2,45.21,45.19,45.21,74268.0,44.8716,44.8815,44.8617,44.8815,74268.0
2023-11-22 11:20:00,45.21,45.21,45.2,45.21,20818.0,44.8815,44.8815,44.8716,44.8815,20818.0
2023-11-22 11:30:00,45.21,45.22,45.2,45.21,42006.0,44.8815,44.8915,44.8716,44.8815,42006.0
2023-11-22 11:40:00,45.22,45.24,45.21,45.23,43214.0,44.8915,44.9113,44.8815,44.9014,43214.0
2023-11-22 11:50:00,45.22,45.23,45.2,45.21,36916.0,44.8915,44.9014,44.8716,44.8815,36916.0
2023-11-22 12:00:00,45.21,45.21,45.2,45.21,44800.0,44.8815,44.8815,44.8716,44.8815,44800.0
2023-11-22 12:10:00,45.21,45.21,45.18,45.19,66872.0,44.8815,44.8815,44.8518,44.8617,66872.0
2023-11-22 12:20:00,45.19,45.2,45.18,45.19,25305.0,44.8617,44.8716,44.8518,44.8617,25305.0
2023-11-22 12:30:00,45.19,45.19,45.17,45.17,22407.0,44.8617,44.8617,44.8418,44.8418,22407.0
2023-11-22 12:40:00,45.18,45.18,45.16,45.16,30676.0,44.8518,44.8518,44.8319,44.8319,30676.0
2023-11-22 12:50:00,45.16,45.19,45.16,45.19,50314.0,44.8319,44.8617,44.8319,44.8617,50314.0
2023-11-22 13:00:00,45.19,45.19,45.18,45.19,16508.0,44.8617,44.8617,44.8518,44.8617,16508.0
2023-11-22 13:10:00,45.19,45.2,45.18,45.19,41253.0,44.8617,44.8716,44.8518,44.8617,41253.0
2023-11-22 13:20:00,45.19,45.21,45.18,45.2,17699.0,44.8617,44.8815,44.8518,44.8716,17699.0
2023-11-22 13:30:00,45.2,45.21,45.19,45.2,28123.0,44.8716,44.8815,44.8617,44.8716,28123.0
2023-11-22 13:40:00,45.2,45.2,45.19,45.2,24225.0,44.8716,44.8716,44.8617,44.8716,24225.0
2023-11-22 13:50:00,45.2,45.2,45.19,45.2,10022.0,44.8716,44.8716,44.8617,44.8716,10022.0
2023-11-22 14:00:00,45.19,45.2,45.19,45.2,23463.0,44.8617,44.8716,44.8617,44.8716,23463.0
2023-11-22 14:10:00,45.2,45.2,45.19,45.2,43475.0,44.8716,44.8716,44.8617,44.8716,43475.0
2023-11-22 14:20:00,45.2,45.2,45.19,45.2,15695.0,44.8716,44.8716,44.8617,44.8716,15695.0
2023-11-22 14:30:00,45.2,45.2,45.16,45.16,58691.0,44.8716,44.8716,44.8319,44.8319,58691.0
2023-11-22 14:40:00,45.16,45.17,45.16,45.16,18995.0,44.8319,44.8418,44.8319,44.8319,18995.0
2023-11-22 14:50:00,45.16,45.19,45.16,45.18,44595.0,44.8319,44.8617,44.8319,44.8518,44595.0
2023-11-22 15:00:00,45.18,45.19,45.18,45.19,17387.0,44.8518,44.8617,44.8518,44.8617,17387.0
2023-11-22 15:10:00,45.18,45.2,45.18,45.2,42337.0,44.8518,44.8716,44.8518,44.8716,42337.0
2023-11-22 15:20:00,45.2,45.2,45.19,45.2,23207.0,44.8716,44.8716,44.8617,44.8716,23207.0
2023-11-22 15:30:00,45.2,45.2,45.19,45.19,14960.0,44.8716,44.8716,44.8617,44.8617,14960.0
2023-11-22 15:40:00,45.19,45.2,45.19,45.2,45271.0,44.8617,44.8716,44.8617,44.8716,45271.0
2023-11-22 15:50:00,45.2,45.22,45.19,45.22,143979.0,44.8716,44.8915,44.8617,44.8915,143979.0
2023-11-24 09:30:00,45.1,45.13,45.08,45.1,53619.0,44.7723,44.8021,44.7525,44.7723,53619.0
2023-11-24 09:40:00,45.11,45.12,45.09,45.09,36524.0,44.7823,44.7922,44.7624,44.7624,36524.0
2023-11-24 09:50:00,45.09,45.12,45.09,45.12,20021.0,44.7624,44.7922,44.7624,44.7922,20021.0
2023-11-24 10:00:00,45.12,45.18,45.12,45.17,43839.0,44.7922,44.8518,44.7922,44.8418,43839.0
2023-11-24 10:10:00,45.16,45.18,45.15,45.17,32671.0,44.8319,44.8518,44.822,44.8418,32671.0
2023-11-24 10:20:00,45.16,45.17,45.15,45.16,13627.0,44.8319,44.8418,44.822,44.8319,13627.0
2023-11-24 10:30:00,45.16,45.16,45.14,45.15,22786.0,44.8319,44.8319,44.812,44.822,22786.0
2023-11-24 10:40:00,45.15,45.16,45.14,45.16,36350.0,44.822,44.8319,44.812,44.8319,36350.0
2023-11-24 10:50:00,45.16,45.16,45.14,45.16,27788.0,44.8319,44.8319,44.812,44.8319,27788.0
2023-11-24 11:00:00,45.16,45.17,45.15,45.16,74088.0,44.8319,44.8418,44.822,44.8319,74088.0
2023-11-24 11:10:00,45.16,45.18,45.15,45.17,28038.0,44.8319,44.8518,44.822,44.8418,28038.0
2023-11-24 11:20:00,45.17,45.17,45.16,45.16,31287.0,44.8418,44.8418,44.8319,44.8319,31287.0
2023-11-24 11:30:00,45.16,45.17,45.15,45.16,16082.0,44.8319,44.8418,44.822,44.8319,16082.0
2023-11-24 11:40:00,45.16,45.17,45.15,45.16,15150.0,44.8319,44.8418,44.822,44.8319,15150.0
2023-11-24 11:50:00,45.16,45.18,45.16,45.16,21421.0,44.8319,44.8518,44.8319,44.8319,21421.0
2023-11-24 12:00:00,45.16,45.18,45.16,45.17,19150.0,44.8319,44.8518,44.8319,44.8418,19150.0
2023-11-24 12:10:00,45.17,45.19,45.16,45.18,22544.0,44.8418,44.8617,44.8319,44.8518,22544.0
2023-11-24 12:20:00,45.18,45.18,45.17,45.18,8281.0,44.8518,44.8518,44.8418,44.8518,8281.0
2023-11-24 12:30:00,45.18,45.19,45.17,45.18,23020.0,44.8518,44.8617,44.8418,44.8518,23020.0
2023-11-24 12:40:00,45.18,45.19,45.16,45.18,24763.0,44.8518,44.8617,44.8319,44.8518,24763.0
2023-11-24 12:50:00,45.18,45.19,45.17,45.18,41929.0,44.8518,44.8617,44.8418,44.8518,41929.0
2023-11-27 09:30:00,45.16,45.19,45.11,45.13,39305.0,44.8319,44.8617,44.7823,44.8021,39305.0
2023-11-27 09:40:00,45.14,45.15,45.13,45.14,17577.0,44.812,44.822,44.8021,44.812,17577.0
2023-11-27 09:50:00,45.13,45.14,45.12,45.14,11321.0,44.8021,44.812,44.7922,44.812,11321.0
2023-11-27 10:00:00,45.14,45.16,45.12,45.16,32095.0,44.812,44.8319,44.7922,44.8319,32095.0
2023-11-27 10:10:00,45.17,45.17,45.12,45.12,15334.0,44.8418,44.8418,44.7922,44.7922,15334.0
2023-11-27 10:20:00,45.13,45.14,45.12,45.14,36465.0,44.8021,44.812,44.7922,44.812,36465.0
2023-11-27 10:30:00,45.14,45.14,45.11,45.13,53254.0,44.812,44.812,44.7823,44.8021,53254.0
2023-11-27 10:40:00,45.13,45.14,45.11,45.12,62203.0,44.8021,44.812,44.7823,44.7922,62203.0
2023-11-27 10:50:00,45.12,45.12,45.1,45.1,98008.0,44.7922,44.7922,44.7723,44.7723,98008.0
2023-11-27 11:00:00,45.11,45.11,45.08,45.09,72278.0,44.7823,44.7823,44.7525,44.7624,72278.0
2023-11-27 11:10:00,45.09,45.1,45.08,45.09,36271.0,44.7624,44.7723,44.7525,44.7624,36271.0
2023-11-27 11:20:00,45.09,45.1,45.08,45.09,56655.0,44.7624,44.7723,44.7525,44.7624,56655.0
2023-11-27 11:30:00,45.09,45.09,45.07,45.07,102535.0,44.7624,44.7624,44.7425,44.7425,102535.0
2023-11-27 11:40:00,45.07,45.08,45.07,45.08,48845.0,44.7425,44.7525,44.7425,44.7525,48845.0
2023-11-27 11:50:00,45.08,45.1,45.07,45.09,53246.0,44.7525,44.7723,44.7425,44.7624,53246.0
2023-11-27 12:00:00,45.09,45.1,45.08,45.09,63749.0,44.7624,44.7723,44.7525,44.7624,63749.0
2023-11-27 12:10:00,45.08,45.09,45.07,45.08,67501.0,44.7525,44.7624,44.7425,44.7525,67501.0
2023-11-27 12:20:00,45.08,45.09,45.08,45.09,21515.0,44.7525,44.7624,44.7525,44.7624,21515.0
2023-11-27 12:30:00,45.08,45.09,45.08,45.09,27978.0,44.7525,44.7624,44.7525,44.7624,27978.0
2023-11-27 12:40:00,45.08,45.09,45.08,45.09,56432.0,44.7525,44.7624,44.7525,44.7624,56432.0
2023-11-27 12:50:00,45.09,45.1,45.08,45.09,40009.0,44.7624,44.7723,44.7525,44.7624,40009.0
2023-11-27 13:00:00,45.09,45.11,45.08,45.11,111336.0,44.7624,44.7823,44.7525,44.7823,111336.0
2023-11-27 13:10:00,45.1,45.11,45.09,45.09,33948.0,44.7723,44.7823,44.7624,44.7624,33948.0
2023-11-27 13:20:00,45.09,45.09,45.08,45.09,13450.0,44.7624,44.7624,44.7525,44.7624,13450.0
2023-11-27 13:30:00,45.09,45.09,45.08,45.08,25692.0,44.7624,44.7624,44.7525,44.7525,25692.0
2023-11-27 13:40:00,45.08,45.09,45.08,45.08,9617.0,44.7525,44.7624,44.7525,44.7525,9617.0
2023-11-27 13:50:00,45.08,45.09,45.08,45.08,14527.0,44.7525,44.7624,44.7525,44.7525,14527.0
2023-11-27 14:00:00,45.08,45.09,45.07,45.08,87943.0,44.7525,44.7624,44.7425,44.7525,87943.0
2023-11-27 14:10:00,45.08,45.09,45.07,45.08,34980.0,44.7525,44.7624,44.7425,44.7525,34980.0
2023-11-27 14:20:00,45.08,45.09,45.07,45.08,55974.0,44.7525,44.7624,44.7425,44.7525,55974.0
2023-11-27 14:30:00,45.08,45.08,45.07,45.08,39280.0,44.7525,44.7525,44.7425,44.7525,39280.0
2023-11-27 14:40:00,45.08,45.08,45.06,45.07,108290.0,44.7525,44.7525,44.7326,44.7425,108290.0
2023-11-27 14:50:00,45.07,45.09,45.06,45.09,66619.0,44.7425,44.7624,44.7326,44.7624,66619.0
2023-11-27 15:00:00,45.09,45.09,45.08,45.09,31626.0,44.7624,44.7624,44.7525,44.7624,31626.0
2023-11-27 15:10:00,45.09,45.09,45.08,45.09,30738.0,44.7624,44.7624,44.7525,44.7624,30738.0
2023-11-27 15:20:00,45.09,45.1,45.08,45.09,77079.0,44.7624,44.7723,44.7525,44.7624,77079.0
2023-11-27 15:30:00,45.09,45.1,45.09,45.09,48050.0,44.7624,44.7723,44.7624,44.7624,48050.0
2023-11-27 15:40:00,45.09,45.1,45.09,45.09,119901.0,44.7624,44.7723,44.7624,44.7624,119901.0
2023-11-27 15:50:00,45.09,45.1,45.08,45.09,197550.0,44.7624,44.7723,44.7525,44.7624,197550.0
2023-11-28 09:30:00,45.32,45.41,45.32,45.4,111375.0,44.9907,45.0801,44.9907,45.0702,111375.0
2023-11-28 09:40:00,45.4,45.42,45.38,45.41,118356.0,45.0702,45.09,45.0503,45.0801,118356.0
2023-11-28 09:50:00,45.4,45.41,45.38,45.41,61713.0,45.0702,45.0801,45.0503,45.0801,61713.0
2023-11-28 10:00:00,45.41,45.43,45.4,45.42,77179.0,45.0801,45.0999,45.0702,45.09,77179.0
2023-11-28 10:10:00,45.41,45.43,45.4,45.43,84146.0,45.0801,45.0999,45.0702,45.0999,84146.0
2023-11-28 10:20:00,45.43,45.44,45.42,45.43,48577.0,45.0999,45.1099,45.09,45.0999,48577.0
2023-11-28 10:30:00,45.43,45.46,45.42,45.46,124587.0,45.0999,45.1297,45.09,45.1297,124587.0
2023-11-28 10:40:00,45.46,45.49,45.45,45.48,64175.0,45.1297,45.1595,45.1198,45.1496,64175.0
2023-11-28 10:50:00,45.48,45.49,45.47,45.49,83488.0,45.1496,45.1595,45.1396,45.1595,83488.0
2023-11-28 11:00:00,45.48,45.5,45.48,45.48,73999.0,45.1496,45.1694,45.1496,45.1496,73999.0
2023-11-28 11:10:00,45.48,45.49,45.46,45.48,70588.0,45.1496,45.1595,45.1297,45.1496,70588.0
2023-11-28 11:20:00,45.48,45.49,45.47,45.47,35012.0,45.1496,45.1595,45.1396,45.1396,35012.0
2023-11-28 11:30:00,45.48,45.49,45.47,45.49,22984.0,45.1496,45.1595,45.1396,45.1595,22984.0
2023-11-28 11:40:00,45.49,45.5,45.49,45.5,23658.0,45.1595,45.1694,45.1595,45.1694,23658.0
2023-11-28 11:50:00,45.49,45.5,45.49,45.5,14834.0,45.1595,45.1694,45.1595,45.1694,14834.0
2023-11-28 12:00:00,45.5,45.51,45.49,45.51,40641.0,45.1694,45.1794,45.1595,45.1794,40641.0
2023-11-28 12:10:00,45.51,45.52,45.49,45.5,106334.0,45.1794,45.1893,45.1595,45.1694,106334.0
2023-11-28 12:20:00,45.5,45.5,45.49,45.5,19678.0,45.1694,45.1694,45.1595,45.1694,19678.0
2023-11-28 12:30:00,45.5,45.5,45.49,45.5,61117.0,45.1694,45.1694,45.1595,45.1694,61117.0
2023-11-28 12:40:00,45.5,45.5,45.48,45.48,46140.0,45.1694,45.1694,45.1496,45.1496,46140.0
2023-11-28 12:50:00,45.48,45.49,45.48,45.49,38032.0,45.1496,45.1595,45.1496,45.1595,38032.0
2023-11-28 13:00:00,45.48,45.5,45.46,45.48,91892.0,45.1496,45.1694,45.1297,45.1496,91892.0
2023-11-28 13:10:00,45.48,45.48,45.45,45.46,27035.0,45.1496,45.1496,45.1198,45.1297,27035.0
2023-11-28 13:20:00,45.46,45.48,45.45,45.48,24837.0,45.1297,45.1496,45.1198,45.1496,24837.0
2023-11-28 13:30:00,45.48,45.48,45.47,45.47,32935.0,45.1496,45.1496,45.1396,45.1396,32935.0
2023-11-28 13:40:00,45.47,45.48,45.47,45.48,30265.0,45.1396,45.1496,45.1396,45.1496,30265.0
2023-11-28 13:50:00,45.48,45.48,45.47,45.48,22193.0,45.1496,45.1496,45.1396,45.1496,22193.0
2023-11-28 14:00:00,45.48,45.48,45.47,45.48,40588.0,45.1496,45.1496,45.1396,45.1496,40588.0
2023-11-28 14:10:00,45.48,45.48,45.47,45.48,41284.0,45.1496,45.1496,45.1396,45.1496,41284.0
2023-11-28 14:20:00,45.48,45.49,45.47,45.48,61804.0,45.1496,45.1595,45.1396,45.1496,61804.0
2023-11-28 14:30:00,45.48,45.51,45.48,45.5,68941.0,45.1496,45.1794,45.1496,45.1694,68941.0
2023-11-28 14:40:00,45.5,45.51,45.49,45.51,30790.0,45.1694,45.1794,45.1595,45.1794,30790.0
2023-11-28 14:50:00,45.51,45.53,45.5,45.52,152192.0,45.1794,45.1992,45.1694,45.1893,152192.0
2023-11-28 15:00:00,45.52,45.53,45.52,45.52,27978.0,45.1893,45.1992,45.1893,45.1893,27978.0
2023-11-28 15:10:00,45.52,45.53,45.51,45.52,51568.0,45.1893,45.1992,45.1794,45.1893,51568.0
2023-11-28 15:20:00,45.52,45.52,45.5,45.52,147639.0,45.1893,45.1893,45.1694,45.1893,147639.0
2023-11-28 15:30:00,45.52,45.52,45.5,45.51,53172.0,45.1893,45.1893,45.1694,45.1794,53172.0
2023-11-28 15:40:00,45.51,45.51,45.49,45.5,250888.0,45.1794,45.1794,45.1595,45.1694,250888.0
2023-11-28 15:50:00,45.51,45.51,45.47,45.47,268449.0,45.1794,45.1794,45.1396,45.1396,268449.0
2023-11-29 09:30:00,45.67,45.75,45.65,45.75,239414.0,45.3382,45.4176,45.3183,45.4176,239414.0
2023-11-29 09:40:00,45.75,45.76,45.7,45.72,168050.0,45.4176,45.4275,45.368,45.3878,168050.0
2023-11-29 09:50:00,45.72,45.76,45.7,45.75,27247.0,45.3878,45.4275,45.368,45.4176,27247.0
2023-11-29 10:00:00,45.76,45.78,45.7,45.71,55955.0,45.4275,45.4474,45.368,45.3779,55955.0
2023-11-29 10:10:00,45.71,45.74,45.7,45.73,64643.0,45.3779,45.4077,45.368,45.3978,64643.0
2023-11-29 10:20:00,45.72,45.73,45.7,45.71,145977.0,45.3878,45.3978,45.368,45.3779,145977.0
2023-11-29 10:30:00,45.72,45.73,45.7,45.73,40180.0,45.3878,45.3978,45.368,45.3978,40180.0
2023-11-29 10:40:00,45.73,45.74,45.72,45.73,88355.0,45.3978,45.4077,45.3878,45.3978,88355.0
2023-11-29 10:50:00,45.73,45.76,45.72,45.75,43856.0,45.3978,45.4275,45.3878,45.4176,43856.0
2023-11-29 11:00:00,45.74,45.74,45.71,45.72,38317.0,45.4077,45.4077,45.3779,45.3878,38317.0
2023-11-29 11:10:00,45.72,45.72,45.68,45.7,81946.0,45.3878,45.3878,45.3481,45.368,81946.0
2023-11-29 11:20:00,45.7,45.7,45.68,45.7,20946.0,45.368,45.368,45.3481,45.368,20946.0
2023-11-29 11:30:00,45.7,45.71,45.68,45.69,164978.0,45.368,45.3779,45.3481,45.358,164978.0
2023-11-29 11:40:00,45.69,45.69,45.67,45.69,62916.0,45.358,45.358,45.3382,45.358,62916.0
2023-11-29 11:50:00,45.69,45.71,45.67,45.71,18471.0,45.358,45.3779,45.3382,45.3779,18471.0
2023-11-29 12:00:00,45.71,45.72,45.69,45.72,27525.0,45.3779,45.3878,45.358,45.3878,27525.0
2023-11-29 12:10:00,45.72,45.72,45.7,45.71,28921.0,45.3878,45.3878,45.368,45.3779,28921.0
2023-11-29 12:20:00,45.71,45.72,45.7,45.72,21913.0,45.3779,45.3878,45.368,45.3878,21913.0
2023-11-29 12:30:00,45.72,45.72,45.71,45.72,19066.0,45.3878,45.3878,45.3779,45.3878,19066.0
2023-11-29 12:40:00,45.72,45.72,45.71,45.72,10610.0,45.3878,45.3878,45.3779,45.3878,10610.0
2023-11-29 12:50:00,45.72,45.72,45.71,45.72,13793.0,45.3878,45.3878,45.3779,45.3878,13793.0
2023-11-29 13:00:00,45.72,45.72,45.7,45.71,52358.0,45.3878,45.3878,45.368,45.3779,52358.0
2023-11-29 13:10:00,45.71,45.71,45.7,45.7,9611.0,45.3779,45.3779,45.368,45.368,9611.0
2023-11-29 13:20:00,45.7,45.71,45.69,45.71,118245.0,45.368,45.3779,45.358,45.3779,118245.0
2023-11-29 13:30:00,45.71,45.71,45.68,45.7,41341.0,45.3779,45.3779,45.3481,45.368,41341.0
2023-11-29 13:40:00,45.7,45.71,45.69,45.71,20910.0,45.368,45.3779,45.358,45.3779,20910.0
2023-11-29 13:50:00,45.7,45.71,45.7,45.7,36217.0,45.368,45.3779,45.368,45.368,36217.0
2023-11-29 14:00:00,45.7,45.71,45.69,45.71,22770.0,45.368,45.3779,45.358,45.3779,22770.0
2023-11-29 14:10:00,45.71,45.72,45.7,45.71,30408.0,45.3779,45.3878,45.368,45.3779,30408.0
2023-11-29 14:20:00,45.71,45.71,45.68,45.69,18765.0,45.3779,45.3779,45.3481,45.358,18765.0
2023-11-29 14:30:00,45.68,45.69,45.65,45.66,51470.0,45.3481,45.358,45.3183,45.3283,51470.0
2023-11-29 14:40:00,45.66,45.66,45.65,45.66,54613.0,45.3283,45.3283,45.3183,45.3283,54613.0
2023-11-29 14:50:00,45.66,45.67,45.65,45.66,26962.0,45.3283,45.3382,45.3183,45.3283,26962.0
2023-11-29 15:00:00,45.66,45.67,45.65,45.66,28889.0,45.3283,45.3382,45.3183,45.3283,28889.0
2023-11-29 15:10:00,45.66,45.66,45.62,45.63,41753.0,45.3283,45.3283,45.2886,45.2985,41753.0
2023-11-29 15:20:00,45.63,45.64,45.62,45.63,26285.0,45.2985,45.3084,45.2886,45.2985,26285.0
2023-11-29 15:30:00,45.62,45.64,45.62,45.64,93300.0,45.2886,45.3084,45.2886,45.3084,93300.0
2023-11-29 15:40:00,45.64,45.65,45.63,45.64,50709.0,45.3084,45.3183,45.2985,45.3084,50709.0
2023-11-29 15:50:00,45.64,45.65,45.62,45.63,254594.0,45.3084,45.3183,45.2886,45.2985,254594.0
2023-11-30 09:30:00,45.89,45.98,45.84,45.86,341561.0,45.5566,45.6459,45.507,45.5268,341561.0
2023-11-30 09:40:00,45.85,45.88,45.82,45.87,603106.0,45.5169,45.5467,45.4871,45.5367,603106.0
2023-11-30 09:50:00,45.87,45.96,45.86,45.95,178742.0,45.5367,45.6261,45.5268,45.6162,178742.0
2023-11-30 10:00:00,45.95,45.96,45.92,45.94,83828.0,45.6162,45.6261,45.5864,45.6062,83828.0
2023-11-30 10:10:00,45.94,45.99,45.94,45.96,67752.0,45.6062,45.6559,45.6062,45.6261,67752.0
2023-11-30 10:20:00,45.96,45.99,45.96,45.97,29529.0,45.6261,45.6559,45.6261,45.636,29529.0
2023-11-30 10:30:00,45.98,46.0,45.95,45.96,102479.0,45.6459,45.6658,45.6162,45.6261,102479.0
2023-11-30 10:40:00,45.96,45.98,45.95,45.96,175502.0,45.6261,45.6459,45.6162,45.6261,175502.0
2023-11-30 10:50:00,45.96,46.03,45.95,46.02,103564.0,45.6261,45.6956,45.6162,45.6856,103564.0
2023-11-30 11:00:00,46.02,46.03,46.0,46.01,67274.0,45.6856,45.6956,45.6658,45.6757,67274.0
2023-11-30 11:10:00,46.01,46.03,45.99,46.0,137208.0,45.6757,45.6956,45.6559,45.6658,137208.0
2023-11-30 11:20:00,46.0,46.02,45.98,46.01,31287.0,45.6658,45.6856,45.6459,45.6757,31287.0
2023-11-30 11:30:00,46.01,46.01,45.99,46.0,41854.0,45.6757,45.6757,45.6559,45.6658,41854.0
2023-11-30 11:40:00,46.0,46.01,45.99,46.01,21289.0,45.6658,45.6757,45.6559,45.6757,21289.0
2023-11-30 11:50:00,46.01,46.02,45.98,45.98,34124.0,45.6757,45.6856,45.6459,45.6459,34124.0
2023-11-30 12:00:00,45.98,45.99,45.97,45.98,33418.0,45.6459,45.6559,45.636,45.6459,33418.0
2023-11-30 12:10:00,45.98,45.99,45.95,45.95,71634.0,45.6459,45.6559,45.6162,45.6162,71634.0
2023-11-30 12:20:00,45.96,45.96,45.94,45.94,24394.0,45.6261,45.6261,45.6062,45.6062,24394.0
2023-11-30 12:30:00,45.94,45.95,45.93,45.95,37816.0,45.6062,45.6162,45.5963,45.6162,37816.0
2023-11-30 12:40:00,45.95,45.95,45.93,45.94,26710.0,45.6162,45.6162,45.5963,45.6062,26710.0
2023-11-30 12:50:00,45.94,45.94,45.92,45.93,62947.0,45.6062,45.6062,45.5864,45.5963,62947.0
2023-11-30 13:00:00,45.93,45.94,45.92,45.93,31606.0,45.5963,45.6062,45.5864,45.5963,31606.0
2023-11-30 13:10:00,45.93,45.95,45.92,45.95,51267.0,45.5963,45.6162,45.5864,45.6162,51267.0
2023-11-30 13:20:00,45.95,45.95,45.93,45.94,27060.0,45.6162,45.6162,45.5963,45.6062,27060.0
2023-11-30 13:30:00,45.93,45.94,45.92,45.94,27990.0,45.5963,45.6062,45.5864,45.6062,27990.0
2023-11-30 13:40:00,45.94,45.94,45.92,45.93,19154.0,45.6062,45.6062,45.5864,45.5963,19154.0
2023-11-30 13:50:00,45.92,45.94,45.91,45.94,29829.0,45.5864,45.6062,45.5764,45.6062,29829.0
2023-11-30 14:00:00,45.94,45.96,45.94,45.96,11721.0,45.6062,45.6261,45.6062,45.6261,11721.0
2023-11-30 14:10:00,45.96,45.99,45.95,45.98,35571.0,45.6261,45.6559,45.6162,45.6459,35571.0
2023-11-30 14:20:00,45.98,45.99,45.97,45.98,44245.0,45.6459,45.6559,45.636,45.6459,44245.0
2023-11-30 14:30:00,45.98,46.0,45.97,46.0,179251.0,45.6459,45.6658,45.636,45.6658,179251.0
2023-11-30 14:40:00,46.0,46.0,45.99,46.0,13951.0,45.6658,45.6658,45.6559,45.6658,13951.0
2023-11-30 14:50:00,46.0,46.01,45.99,46.01,37669.0,45.6658,45.6757,45.6559,45.6757,37669.0
2023-11-30 15:00:00,46.01,46.01,45.97,45.97,75847.0,45.6757,45.6757,45.636,45.636,75847.0
2023-11-30 15:10:00,45.97,45.98,45.96,45.97,46585.0,45.636,45.6459,45.6261,45.636,46585.0
2023-11-30 15:20:00,45.97,45.97,45.94,45.96,39226.0,45.636,45.636,45.6062,45.6261,39226.0
2023-11-30 15:30:00,45.96,45.98,45.95,45.98,68816.0,45.6261,45.6459,45.6162,45.6459,68816.0
2023-11-30 15:40:00,45.98,45.99,45.97,45.98,88425.0,45.6459,45.6559,45.636,45.6459,88425.0
2023-11-30 15:50:00,45.99,46.03,45.98,46.0,447249.0,45.6559,45.6956,45.6459,45.6658,447249.0
2023-12-01 09:30:00,46.13,46.14,46.04,46.06,161938.0,45.7948,45.8048,45.7055,45.7254,161938.0
2023-12-01 09:40:00,46.05,46.1,46.04,46.1,47699.0,45.7154,45.7651,45.7055,45.7651,47699.0
2023-12-01 09:50:00,46.1,46.11,46.07,46.11,41864.0,45.7651,45.775,45.7353,45.775,41864.0
2023-12-01 10:00:00,46.11,46.2,46.11,46.2,141773.0,45.775,45.8643,45.775,45.8643,141773.0
2023-12-01 10:10:00,46.2,46.23,46.18,46.23,52394.0,45.8643,45.8941,45.8445,45.8941,52394.0
2023-12-01 10:20:00,46.23,46.23,46.2,46.21,43488.0,45.8941,45.8941,45.8643,45.8743,43488.0
2023-12-01 10:30:00,46.2,46.24,46.19,46.23,51563.0,45.8643,45.904,45.8544,45.8941,51563.0
2023-12-01 10:40:00,46.23,46.27,46.21,46.27,39696.0,45.8941,45.9338,45.8743,45.9338,39696.0
2023-12-01 10:50:00,46.27,46.28,46.25,46.25,54470.0,45.9338,45.9438,45.914,45.914,54470.0
2023-12-01 11:00:00,46.25,46.28,46.19,46.28,145001.0,45.914,45.9438,45.8544,45.9438,145001.0
2023-12-01 11:10:00,46.28,46.33,46.27,46.32,42944.0,45.9438,45.9934,45.9338,45.9835,42944.0
2023-12-01 11:20:00,46.32,46.33,46.3,46.3,62352.0,45.9835,45.9934,45.9636,45.9636,62352.0
2023-12-01 11:30:00,46.31,46.33,46.27,46.33,34406.0,45.9735,45.9934,45.9338,45.9934,34406.0
2023-12-01 11:40:00,46.33,46.35,46.32,46.35,36553.0,45.9934,46.0132,45.9835,46.0132,36553.0
2023-12-01 11:50:00,46.35,46.37,46.34,46.35,36384.0,46.0132,46.0331,46.0033,46.0132,36384.0
2023-12-01 12:00:00,46.34,46.36,46.33,46.35,12300.0,46.0033,46.0232,45.9934,46.0132,12300.0
2023-12-01 12:10:00,46.36,46.38,46.34,46.34,43844.0,46.0232,46.043,46.0033,46.0033,43844.0
2023-12-01 12:20:00,46.34,46.38,46.34,46.38,34089.0,46.0033,46.043,46.0033,46.043,34089.0
2023-12-01 12:30:00,46.37,46.39,46.37,46.38,35435.0,46.0331,46.053,46.0331,46.043,35435.0
2023-12-01 12:40:00,46.38,46.4,46.38,46.4,19177.0,46.043,46.0629,46.043,46.0629,19177.0
2023-12-01 12:50:00,46.4,46.41,46.39,46.4,37165.0,46.0629,46.0728,46.053,46.0629,37165.0
2023-12-01 13:00:00,46.4,46.41,46.38,46.4,24171.0,46.0629,46.0728,46.043,46.0629,24171.0
2023-12-01 13:10:00,46.4,46.42,46.39,46.41,24859.0,46.0629,46.0827,46.053,46.0728,24859.0
2023-12-01 13:20:00,46.4,46.41,46.39,46.39,12806.0,46.0629,46.0728,46.053,46.053,12806.0
2023-12-01 13:30:00,46.4,46.43,46.39,46.41,54694.0,46.0629,46.0927,46.053,46.0728,54694.0
2023-12-01 13:40:00,46.4,46.42,46.39,46.41,14691.0,46.0629,46.0827,46.053,46.0728,14691.0
2023-12-01 13:50:00,46.41,46.41,46.39,46.39,21927.0,46.0728,46.0728,46.053,46.053,21927.0
2023-12-01 14:00:00,46.4,46.42,46.39,46.41,85999.0,46.0629,46.0827,46.053,46.0728,85999.0
2023-12-01 14:10:00,46.41,46.42,46.4,46.41,57754.0,46.0728,46.0827,46.0629,46.0728,57754.0
2023-12-01 14:20:00,46.41,46.43,46.4,46.41,34460.0,46.0728,46.0927,46.0629,46.0728,34460.0
2023-12-01 14:30:00,46.41,46.42,46.4,46.41,100025.0,46.0728,46.0827,46.0629,46.0728,100025.0
2023-12-01 14:40:00,46.4,46.42,46.4,46.42,63349.0,46.0629,46.0827,46.0629,46.0827,63349.0
2023-12-01 14:50:00,46.42,46.43,46.41,46.43,50153.0,46.0827,46.0927,46.0728,46.0927,50153.0
2023-12-01 15:00:00,46.43,46.44,46.41,46.41,78173.0,46.0927,46.1026,46.0728,46.0728,78173.0
2023-12-01 15:10:00,46.42,46.44,46.41,46.44,41587.0,46.0827,46.1026,46.0728,46.1026,41587.0
2023-12-01 15:20:00,46.43,46.45,46.43,46.45,41685.0,46.0927,46.1125,46.0927,46.1125,41685.0
2023-12-01 15:30:00,46.45,46.46,46.44,46.45,60798.0,46.1125,46.1225,46.1026,46.1125,60798.0
2023-12-01 15:40:00,46.45,46.46,46.44,46.46,67173.0,46.1125,46.1225,46.1026,46.1225,67173.0
2023-12-01 15:50:00,46.46,46.47,46.4,46.41,417452.0,46.1225,46.1324,46.0629,46.0728,417452.0
2023-12-04 09:30:00,46.96,46.98,46.86,46.98,206223.0,46.6188,46.6387,46.5195,46.6387,206223.0
2023-12-04 09:40:00,46.97,47.02,46.96,47.01,143152.0,46.6287,46.6784,46.6188,46.6685,143152.0
2023-12-04 09:50:00,47.01,47.01,46.96,46.98,146306.0,46.6685,46.6685,46.6188,46.6387,146306.0
2023-12-04 10:00:00,46.98,47.0,46.96,46.97,96867.0,46.6387,46.6585,46.6188,46.6287,96867.0
2023-12-04 10:10:00,46.97,46.98,46.95,46.96,96127.0,46.6287,46.6387,46.6089,46.6188,96127.0
2023-12-04 10:20:00,46.96,46.96,46.91,46.91,71405.0,46.6188,46.6188,46.5692,46.5692,71405.0
2023-12-04 10:30:00,46.91,46.92,46.87,46.88,42674.0,46.5692,46.5791,46.5295,46.5394,42674.0
2023-12-04 10:40:00,46.87,46.88,46.86,46.87,83491.0,46.5295,46.5394,46.5195,46.5295,83491.0
2023-12-04 10:50:00,46.86,46.86,46.81,46.82,92793.0,46.5195,46.5195,46.4699,46.4798,92793.0
2023-12-04 11:00:00,46.82,46.82,46.75,46.76,125542.0,46.4798,46.4798,46.4103,46.4203,125542.0
2023-12-04 11:10:00,46.76,46.78,46.75,46.78,44921.0,46.4203,46.4401,46.4103,46.4401,44921.0
2023-12-04 11:20:00,46.78,46.78,46.75,46.78,135627.0,46.4401,46.4401,46.4103,46.4401,135627.0
2023-12-04 11:30:00,46.78,46.78,46.76,46.76,43180.0,46.4401,46.4401,46.4203,46.4203,43180.0
2023-12-04 11:40:00,46.77,46.79,46.76,46.79,36524.0,46.4302,46.4501,46.4203,46.4501,36524.0
2023-12-04 11:50:00,46.79,46.81,46.78,46.79,54460.0,46.4501,46.4699,46.4401,46.4501,54460.0
2023-12-04 12:00:00,46.79,46.81,46.78,46.8,45233.0,46.4501,46.4699,46.4401,46.46,45233.0
2023-12-04 12:10:00,46.8,46.81,46.79,46.8,39188.0,46.46,46.4699,46.4501,46.46,39188.0
2023-12-04 12:20:00,46.8,46.83,46.79,46.81,99961.0,46.46,46.4898,46.4501,46.4699,99961.0
2023-12-04 12:30:00,46.81,46.83,46.8,46.83,150563.0,46.4699,46.4898,46.46,46.4898,150563.0
2023-12-04 12:40:00,46.83,46.86,46.82,46.84,48283.0,46.4898,46.5195,46.4798,46.4997,48283.0
2023-12-04 12:50:00,46.84,46.87,46.84,46.87,38044.0,46.4997,46.5295,46.4997,46.5295,38044.0
2023-12-04 13:00:00,46.87,46.87,46.82,46.83,64569.0,46.5295,46.5295,46.4798,46.4898,64569.0
2023-12-04 13:10:00,46.82,46.83,46.8,46.82,266588.0,46.4798,46.4898,46.46,46.4798,266588.0
2023-12-04 13:20:00,46.82,46.82,46.81,46.82,35576.0,46.4798,46.4798,46.4699,46.4798,35576.0
2023-12-04 13:30:00,46.82,46.83,46.81,46.83,50881.0,46.4798,46.4898,46.4699,46.4898,50881.0
2023-12-04 13:40:00,46.83,46.84,46.82,46.84,40955.0,46.4898,46.4997,46.4798,46.4997,40955.0
2023-12-04 13:50:00,46.84,46.84,46.83,46.84,14547.0,46.4997,46.4997,46.4898,46.4997,14547.0
2023-12-04 14:00:00,46.84,46.84,46.83,46.84,39360.0,46.4997,46.4997,46.4898,46.4997,39360.0
2023-12-04 14:10:00,46.84,46.84,46.83,46.83,43261.0,46.4997,46.4997,46.4898,46.4898,43261.0
2023-12-04 14:20:00,46.83,46.84,46.82,46.83,70941.0,46.4898,46.4997,46.4798,46.4898,70941.0
2023-12-04 14:30:00,46.83,46.85,46.81,46.84,288399.0,46.4898,46.5096,46.4699,46.4997,288399.0
2023-12-04 14:40:00,46.84,46.85,46.84,46.84,55392.0,46.4997,46.5096,46.4997,46.4997,55392.0
2023-12-04 14:50:00,46.84,46.85,46.84,46.84,17927.0,46.4997,46.5096,46.4997,46.4997,17927.0
2023-12-04 15:00:00,46.84,46.85,46.84,46.84,63075.0,46.4997,46.5096,46.4997,46.4997,63075.0
2023-12-04 15:10:00,46.84,46.85,46.83,46.84,84034.0,46.4997,46.5096,46.4898,46.4997,84034.0
2023-12-04 15:20:00,46.84,46.84,46.83,46.84,31499.0,46.4997,46.4997,46.4898,46.4997,31499.0
2023-12-04 15:30:00,46.84,46.86,46.83,46.85,101747.0,46.4997,46.5195,46.4898,46.5096,101747.0
2023-12-04 15:40:00,46.85,46.86,46.84,46.85,74470.0,46.5096,46.5195,46.4997,46.5096,74470.0
2023-12-04 15:50:00,46.86,46.86,46.83,46.84,414012.0,46.5195,46.5195,46.4898,46.4997,414012.0
2023-12-05 09:30:00,47.14,47.14,47.08,47.09,239293.0,46.7975,46.7975,46.7379,46.7479,239293.0
2023-12-05 09:40:00,47.09,47.09,47.02,47.06,164666.0,46.7479,46.7479,46.6784,46.7181,164666.0
2023-12-05 09:50:00,47.07,47.1,47.06,47.09,218683.0,46.728,46.7578,46.7181,46.7479,218683.0
2023-12-05 10:00:00,47.1,47.2,47.1,47.15,218800.0,46.7578,46.8571,46.7578,46.8074,218800.0
2023-12-05 10:10:00,47.16,47.17,47.14,47.16,152968.0,46.8174,46.8273,46.7975,46.8174,152968.0
2023-12-05 10:20:00,47.16,47.2,47.16,47.18,111656.0,46.8174,46.8571,46.8174,46.8372,111656.0
2023-12-05 10:30:00,47.18,47.19,47.14,47.16,294312.0,46.8372,46.8471,46.7975,46.8174,294312.0
2023-12-05 10:40:00,47.16,47.19,47.15,47.19,288278.0,46.8174,46.8471,46.8074,46.8471,288278.0
2023-12-05 10:50:00,47.19,47.22,47.18,47.22,64148.0,46.8471,46.8769,46.8372,46.8769,64148.0
2023-12-05 11:00:00,47.22,47.23,47.18,47.19,81102.0,46.8769,46.8869,46.8372,46.8471,81102.0
2023-12-05 11:10:00,47.18,47.18,47.11,47.11,212369.0,46.8372,46.8372,46.7677,46.7677,212369.0
2023-12-05 11:20:00,47.11,47.13,47.1,47.13,76620.0,46.7677,46.7876,46.7578,46.7876,76620.0
2023-12-05 11:30:00,47.14,47.14,47.13,47.14,20365.0,46.7975,46.7975,46.7876,46.7975,20365.0
2023-12-05 11:40:00,47.14,47.17,47.14,47.17,34130.0,46.7975,46.8273,46.7975,46.8273,34130.0
2023-12-05 11:50:00,47.16,47.17,47.11,47.14,86718.0,46.8174,46.8273,46.7677,46.7975,86718.0
2023-12-05 12:00:00,47.14,47.18,47.13,47.17,80740.0,46.7975,46.8372,46.7876,46.8273,80740.0
2023-12-05 12:10:00,47.18,47.18,47.17,47.17,43741.0,46.8372,46.8372,46.8273,46.8273,43741.0
2023-12-05 12:20:00,47.17,47.19,47.17,47.18,78728.0,46.8273,46.8471,46.8273,46.8372,78728.0
2023-12-05 12:30:00,47.18,47.19,47.16,47.17,43886.0,46.8372,46.8471,46.8174,46.8273,43886.0
2023-12-05 12:40:00,47.17,47.18,47.15,47.16,27712.0,46.8273,46.8372,46.8074,46.8174,27712.0
2023-12-05 12:50:00,47.16,47.19,47.16,47.19,17685.0,46.8174,46.8471,46.8174,46.8471,17685.0
2023-12-05 13:00:00,47.19,47.21,47.18,47.21,237960.0,46.8471,46.867,46.8372,46.867,237960.0
2023-12-05 13:10:00,47.21,47.23,47.2,47.23,73596.0,46.867,46.8869,46.8571,46.8869,73596.0
2023-12-05 13:20:00,47.23,47.25,47.22,47.23,166746.0,46.8869,46.9067,46.8769,46.8869,166746.0
2023-12-05 13:30:00,47.22,47.24,47.22,47.24,8294.0,46.8769,46.8968,46.8769,46.8968,8294.0
2023-12-05 13:40:00,47.23,47.24,47.22,47.23,112372.0,46.8869,46.8968,46.8769,46.8869,112372.0
2023-12-05 13:50:00,47.23,47.24,47.22,47.23,58139.0,46.8869,46.8968,46.8769,46.8869,58139.0
2023-12-05 14:00:00,47.23,47.24,47.21,47.23,96377.0,46.8869,46.8968,46.867,46.8869,96377.0
2023-12-05 14:10:00,47.24,47.25,47.23,47.25,18143.0,46.8968,46.9067,46.8869,46.9067,18143.0
2023-12-05 14:20:00,47.25,47.25,47.23,47.24,15410.0,46.9067,46.9067,46.8869,46.8968,15410.0
2023-12-05 14:30:00,47.24,47.24,47.22,47.22,41175.0,46.8968,46.8968,46.8769,46.8769,41175.0
2023-12-05 14:40:00,47.23,47.24,47.22,47.23,37916.0,46.8869,46.8968,46.8769,46.8869,37916.0
2023-12-05 14:50:00,47.23,47.26,47.23,47.26,27277.0,46.8869,46.9166,46.8869,46.9166,27277.0
2023-12-05 15:00:00,47.26,47.26,47.25,47.26,28042.0,46.9166,46.9166,46.9067,46.9166,28042.0
2023-12-05 15:10:00,47.26,47.26,47.25,47.26,19245.0,46.9166,46.9166,46.9067,46.9166,19245.0
2023-12-05 15:20:00,47.26,47.27,47.25,47.25,137901.0,46.9166,46.9266,46.9067,46.9067,137901.0
2023-12-05 15:30:00,47.26,47.27,47.25,47.27,58199.0,46.9166,46.9266,46.9067,46.9266,58199.0
2023-12-05 15:40:00,47.27,47.27,47.24,47.25,256641.0,46.9266,46.9266,46.8968,46.9067,256641.0
2023-12-05 15:50:00,47.25,47.27,47.23,47.26,467763.0,46.9067,46.9266,46.8869,46.9166,467763.0
2023-12-06 09:30:00,47.49,47.49,47.41,47.42,307599.0,47.145,47.145,47.0655,47.0755,307599.0
2023-12-06 09:40:00,47.42,47.46,47.41,47.46,150859.0,47.0755,47.1152,47.0655,47.1152,150859.0
2023-12-06 09:50:00,47.46,47.47,47.45,47.47,74088.0,47.1152,47.1251,47.1053,47.1251,74088.0
2023-12-06 10:00:00,47.47,47.5,47.46,47.5,113351.0,47.1251,47.1549,47.1152,47.1549,113351.0
2023-12-06 10:10:00,47.5,47.51,47.48,47.48,118672.0,47.1549,47.1648,47.135,47.135,118672.0
2023-12-06 10:20:00,47.49,47.5,47.44,47.44,88499.0,47.145,47.1549,47.0953,47.0953,88499.0
2023-12-06 10:30:00,47.45,47.48,47.44,47.48,53534.0,47.1053,47.135,47.0953,47.135,53534.0
2023-12-06 10:40:00,47.48,47.49,47.47,47.47,67130.0,47.135,47.145,47.1251,47.1251,67130.0
2023-12-06 10:50:00,47.47,47.48,47.45,47.47,72779.0,47.1251,47.135,47.1053,47.1251,72779.0
2023-12-06 11:00:00,47.47,47.48,47.47,47.47,62502.0,47.1251,47.135,47.1251,47.1251,62502.0
2023-12-06 11:10:00,47.48,47.48,47.47,47.48,25851.0,47.135,47.135,47.1251,47.135,25851.0
2023-12-06 11:20:00,47.48,47.48,47.42,47.44,89817.0,47.135,47.135,47.0755,47.0953,89817.0
2023-12-06 11:30:00,47.44,47.44,47.39,47.41,107256.0,47.0953,47.0953,47.0457,47.0655,107256.0
2023-12-06 11:40:00,47.41,47.42,47.4,47.42,22252.0,47.0655,47.0755,47.0556,47.0755,22252.0
2023-12-06 11:50:00,47.42,47.44,47.41,47.43,45585.0,47.0755,47.0953,47.0655,47.0854,45585.0
2023-12-06 12:00:00,47.43,47.45,47.42,47.45,38514.0,47.0854,47.1053,47.0755,47.1053,38514.0
2023-12-06 12:10:00,47.45,47.45,47.41,47.43,69386.0,47.1053,47.1053,47.0655,47.0854,69386.0
2023-12-06 12:20:00,47.43,47.43,47.42,47.42,41770.0,47.0854,47.0854,47.0755,47.0755,41770.0
2023-12-06 12:30:00,47.42,47.43,47.4,47.43,52095.0,47.0755,47.0854,47.0556,47.0854,52095.0
2023-12-06 12:40:00,47.43,47.43,47.4,47.41,49519.0,47.0854,47.0854,47.0556,47.0655,49519.0
2023-12-06 12:50:00,47.41,47.41,47.4,47.41,31503.0,47.0655,47.0655,47.0556,47.0655,31503.0
2023-12-06 13:00:00,47.41,47.42,47.38,47.4,42598.0,47.0655,47.0755,47.0358,47.0556,42598.0
2023-12-06 13:10:00,47.4,47.41,47.39,47.4,43372.0,47.0556,47.0655,47.0457,47.0556,43372.0
2023-12-06 13:20:00,47.4,47.42,47.39,47.41,42912.0,47.0556,47.0755,47.0457,47.0655,42912.0
2023-12-06 13:30:00,47.41,47.42,47.41,47.41,17393.0,47.0655,47.0755,47.0655,47.0655,17393.0
2023-12-06 13:40:00,47.41,47.42,47.41,47.42,16719.0,47.0655,47.0755,47.0655,47.0755,16719.0
2023-12-06 13:50:00,47.41,47.42,47.41,47.41,22413.0,47.0655,47.0755,47.0655,47.0655,22413.0
2023-12-06 14:00:00,47.41,47.43,47.41,47.43,31222.0,47.0655,47.0854,47.0655,47.0854,31222.0
2023-12-06 14:10:00,47.43,47.43,47.41,47.41,57485.0,47.0854,47.0854,47.0655,47.0655,57485.0
2023-12-06 14:20:00,47.41,47.42,47.39,47.4,38139.0,47.0655,47.0755,47.0457,47.0556,38139.0
2023-12-06 14:30:00,47.4,47.41,47.38,47.39,55501.0,47.0556,47.0655,47.0358,47.0457,55501.0
2023-12-06 14:40:00,47.39,47.4,47.38,47.39,48066.0,47.0457,47.0556,47.0358,47.0457,48066.0
2023-12-06 14:50:00,47.39,47.39,47.38,47.39,28652.0,47.0457,47.0457,47.0358,47.0457,28652.0
2023-12-06 15:00:00,47.39,47.39,47.36,47.37,48938.0,47.0457,47.0457,47.0159,47.0258,48938.0
2023-12-06 15:10:00,47.37,47.37,47.34,47.34,38576.0,47.0258,47.0258,46.9961,46.9961,38576.0
2023-12-06 15:20:00,47.34,47.35,47.31,47.32,47555.0,46.9961,47.006,46.9663,46.9762,47555.0
2023-12-06 15:30:00,47.32,47.35,47.31,47.34,115010.0,46.9762,47.006,46.9663,46.9961,115010.0
2023-12-06 15:40:00,47.34,47.36,47.33,47.34,112144.0,46.9961,47.0159,46.9861,46.9961,112144.0
2023-12-06 15:50:00,47.34,47.35,47.32,47.33,217263.0,46.9961,47.006,46.9762,46.9861,217263.0
2023-12-07 09:30:00,47.39,47.46,47.39,47.42,376721.0,47.0457,47.1152,47.0457,47.0755,376721.0
2023-12-07 09:40:00,47.43,47.44,47.37,47.37,65424.0,47.0854,47.0953,47.0258,47.0258,65424.0
2023-12-07 09:50:00,47.38,47.39,47.36,47.37,56636.0,47.0358,47.0457,47.0159,47.0258,56636.0
2023-12-07 10:00:00,47.37,47.4,47.36,47.37,69232.0,47.0258,47.0556,47.0159,47.0258,69232.0
2023-12-07 10:10:00,47.36,47.42,47.36,47.42,37837.0,47.0159,47.0755,47.0159,47.0755,37837.0
2023-12-07 10:20:00,47.42,47.44,47.42,47.44,40566.0,47.0755,47.0953,47.0755,47.0953,40566.0
2023-12-07 10:30:00,47.44,47.45,47.43,47.45,29228.0,47.0953,47.1053,47.0854,47.1053,29228.0
2023-12-07 10:40:00,47.45,47.45,47.43,47.44,58650.0,47.1053,47.1053,47.0854,47.0953,58650.0
2023-12-07 10:50:00,47.44,47.44,47.4,47.42,149441.0,47.0953,47.0953,47.0556,47.0755,149441.0
2023-12-07 11:00:00,47.42,47.43,47.41,47.42,31474.0,47.0755,47.0854,47.0655,47.0755,31474.0
2023-12-07 11:10:00,47.42,47.42,47.34,47.35,21747.0,47.0755,47.0755,46.9961,47.006,21747.0
2023-12-07 11:20:00,47.34,47.36,47.34,47.36,18881.0,46.9961,47.0159,46.9961,47.0159,18881.0
2023-12-07 11:30:00,47.36,47.38,47.35,47.38,17422.0,47.0159,47.0358,47.006,47.0358,17422.0
2023-12-07 11:40:00,47.38,47.4,47.38,47.39,71460.0,47.0358,47.0556,47.0358,47.0457,71460.0
2023-12-07 11:50:00,47.4,47.41,47.39,47.41,26557.0,47.0556,47.0655,47.0457,47.0655,26557.0
2023-12-07 12:00:00,47.41,47.41,47.38,47.39,31238.0,47.0655,47.0655,47.0358,47.0457,31238.0
2023-12-07 12:10:00,47.39,47.4,47.37,47.4,35938.0,47.0457,47.0556,47.0258,47.0556,35938.0
2023-12-07 12:20:00,47.4,47.41,47.39,47.4,19367.0,47.0556,47.0655,47.0457,47.0556,19367.0
2023-12-07 12:30:00,47.4,47.4,47.39,47.4,23299.0,47.0556,47.0556,47.0457,47.0556,23299.0
2023-12-07 12:40:00,47.4,47.43,47.39,47.41,141534.0,47.0556,47.0854,47.0457,47.0655,141534.0
2023-12-07 12:50:00,47.41,47.43,47.4,47.41,40328.0,47.0655,47.0854,47.0556,47.0655,40328.0
2023-12-07 13:00:00,47.41,47.44,47.41,47.44,33291.0,47.0655,47.0953,47.0655,47.0953,33291.0
2023-12-07 13:10:00,47.44,47.44,47.43,47.43,24384.0,47.0953,47.0953,47.0854,47.0854,24384.0
2023-12-07 13:20:00,47.44,47.45,47.42,47.44,43058.0,47.0953,47.1053,47.0755,47.0953,43058.0
2023-12-07 13:30:00,47.43,47.44,47.43,47.44,5434.0,47.0854,47.0953,47.0854,47.0953,5434.0
2023-12-07 13:40:00,47.44,47.45,47.43,47.44,35737.0,47.0953,47.1053,47.0854,47.0953,35737.0
2023-12-07 13:50:00,47.44,47.44,47.42,47.43,14153.0,47.0953,47.0953,47.0755,47.0854,14153.0
2023-12-07 14:00:00,47.43,47.45,47.42,47.45,22499.0,47.0854,47.1053,47.0755,47.1053,22499.0
2023-12-07 14:10:00,47.44,47.46,47.44,47.46,14838.0,47.0953,47.1152,47.0953,47.1152,14838.0
2023-12-07 14:20:00,47.46,47.46,47.44,47.44,22014.0,47.1152,47.1152,47.0953,47.0953,22014.0
2023-12-07 14:30:00,47.45,47.45,47.43,47.44,20470.0,47.1053,47.1053,47.0854,47.0953,20470.0
2023-12-07 14:40:00,47.45,47.45,47.43,47.44,26845.0,47.1053,47.1053,47.0854,47.0953,26845.0
2023-12-07 14:50:00,47.44,47.44,47.42,47.43,32028.0,47.0953,47.0953,47.0755,47.0854,32028.0
2023-12-07 15:00:00,47.42,47.44,47.42,47.43,13976.0,47.0755,47.0953,47.0755,47.0854,13976.0
2023-12-07 15:10:00,47.44,47.45,47.43,47.45,15471.0,47.0953,47.1053,47.0854,47.1053,15471.0
2023-12-07 15:20:00,47.45,47.45,47.43,47.43,28087.0,47.1053,47.1053,47.0854,47.0854,28087.0
2023-12-07 15:30:00,47.44,47.44,47.41,47.42,50565.0,47.0953,47.0953,47.0655,47.0755,50565.0
2023-12-07 15:40:00,47.42,47.43,47.41,47.42,82109.0,47.0755,47.0854,47.0655,47.0755,82109.0
2023-12-07 15:50:00,47.41,47.46,47.41,47.44,126774.0,47.0655,47.1152,47.0655,47.0953,126774.0
2023-12-08 09:30:00,47.3,47.3,47.18,47.19,217677.0,46.9563,46.9563,46.8372,46.8471,217677.0
2023-12-08 09:40:00,47.19,47.24,47.18,47.23,55459.0,46.8471,46.8968,46.8372,46.8869,55459.0
2023-12-08 09:50:00,47.23,47.24,47.21,47.23,28509.0,46.8869,46.8968,46.867,46.8869,28509.0
2023-12-08 10:00:00,47.23,47.3,47.22,47.3,66807.0,46.8869,46.9563,46.8769,46.9563,66807.0
2023-12-08 10:10:00,47.3,47.34,47.29,47.34,44215.0,46.9563,46.9961,46.9464,46.9961,44215.0
2023-12-08 10:20:00,47.34,47.34,47.31,47.32,68695.0,46.9961,46.9961,46.9663,46.9762,68695.0
2023-12-08 10:30:00,47.32,47.32,47.26,47.28,27266.0,46.9762,46.9762,46.9166,46.9365,27266.0
2023-12-08 10:40:00,47.27,47.28,47.27,47.27,9991.0,46.9266,46.9365,46.9266,46.9266,9991.0
2023-12-08 10:50:00,47.27,47.3,47.27,47.3,44139.0,46.9266,46.9563,46.9266,46.9563,44139.0
2023-12-08 11:00:00,47.3,47.3,47.26,47.26,41662.0,46.9563,46.9563,46.9166,46.9166,41662.0
2023-12-08 11:10:00,47.27,47.27,47.22,47.22,39660.0,46.9266,46.9266,46.8769,46.8769,39660.0
2023-12-08 11:20:00,47.22,47.25,47.22,47.24,23593.0,46.8769,46.9067,46.8769,46.8968,23593.0
2023-12-08 11:30:00,47.25,47.25,47.21,47.22,49231.0,46.9067,46.9067,46.867,46.8769,49231.0
2023-12-08 11:40:00,47.22,47.24,47.22,47.23,13834.0,46.8769,46.8968,46.8769,46.8869,13834.0
2023-12-08 11:50:00,47.24,47.24,47.22,47.23,16812.0,46.8968,46.8968,46.8769,46.8869,16812.0
2023-12-08 12:00:00,47.24,47.25,47.22,47.23,13707.0,46.8968,46.9067,46.8769,46.8869,13707.0
2023-12-08 12:10:00,47.23,47.23,47.2,47.22,16730.0,46.8869,46.8869,46.8571,46.8769,16730.0
2023-12-08 12:20:00,47.22,47.25,47.22,47.25,56405.0,46.8769,46.9067,46.8769,46.9067,56405.0
2023-12-08 12:30:00,47.24,47.25,47.21,47.22,27056.0,46.8968,46.9067,46.867,46.8769,27056.0
2023-12-08 12:40:00,47.23,47.24,47.22,47.23,33067.0,46.8869,46.8968,46.8769,46.8869,33067.0
2023-12-08 12:50:00,47.23,47.25,47.22,47.25,16129.0,46.8869,46.9067,46.8769,46.9067,16129.0
2023-12-08 13:00:00,47.24,47.25,47.24,47.25,16725.0,46.8968,46.9067,46.8968,46.9067,16725.0
2023-12-08 13:10:00,47.25,47.26,47.24,47.26,48491.0,46.9067,46.9166,46.8968,46.9166,48491.0
2023-12-08 13:20:00,47.26,47.27,47.25,47.26,87919.0,46.9166,46.9266,46.9067,46.9166,87919.0
2023-12-08 13:30:00,47.27,47.27,47.26,47.27,42669.0,46.9266,46.9266,46.9166,46.9266,42669.0
2023-12-08 13:40:00,47.27,47.27,47.25,47.27,39737.0,46.9266,46.9266,46.9067,46.9266,39737.0
2023-12-08 13:50:00,47.27,47.28,47.26,47.28,20870.0,46.9266,46.9365,46.9166,46.9365,20870.0
2023-12-08 14:00:00,47.27,47.28,47.27,47.28,48001.0,46.9266,46.9365,46.9266,46.9365,48001.0
2023-12-08 14:10:00,47.27,47.28,47.27,47.28,8712.0,46.9266,46.9365,46.9266,46.9365,8712.0
2023-12-08 14:20:00,47.28,47.28,47.27,47.28,13162.0,46.9365,46.9365,46.9266,46.9365,13162.0
2023-12-08 14:30:00,47.28,47.28,47.27,47.28,13238.0,46.9365,46.9365,46.9266,46.9365,13238.0
2023-12-08 14:40:00,47.28,47.3,47.27,47.3,34370.0,46.9365,46.9563,46.9266,46.9563,34370.0
2023-12-08 14:50:00,47.3,47.3,47.29,47.3,18639.0,46.9563,46.9563,46.9464,46.9563,18639.0
2023-12-08 15:00:00,47.3,47.3,47.28,47.28,79682.0,46.9563,46.9563,46.9365,46.9365,79682.0
2023-12-08 15:10:00,47.28,47.3,47.28,47.29,27968.0,46.9365,46.9563,46.9365,46.9464,27968.0
2023-12-08 15:20:00,47.3,47.3,47.28,47.3,54985.0,46.9563,46.9563,46.9365,46.9563,54985.0
2023-12-08 15:30:00,47.3,47.31,47.29,47.3,44557.0,46.9563,46.9663,46.9464,46.9563,44557.0
2023-12-08 15:40:00,47.31,47.31,47.3,47.31,49567.0,46.9663,46.9663,46.9563,46.9663,49567.0
2023-12-08 15:50:00,47.3,47.33,47.3,47.32,154797.0,46.9563,46.9861,46.9563,46.9762,154797.0
2023-12-11 09:30:00,47.48,47.48,47.41,47.44,271761.0,47.135,47.135,47.0655,47.0953,271761.0
2023-12-11 09:40:00,47.45,47.49,47.44,47.48,36637.0,47.1053,47.145,47.0953,47.135,36637.0
2023-12-11 09:50:00,47.48,47.49,47.46,47.48,67802.0,47.135,47.145,47.1152,47.135,67802.0
2023-12-11 10:00:00,47.48,47.5,47.46,47.5,100761.0,47.135,47.1549,47.1152,47.1549,100761.0
2023-12-11 10:10:00,47.5,47.53,47.5,47.51,60769.0,47.1549,47.1847,47.1549,47.1648,60769.0
2023-12-11 10:20:00,47.51,47.53,47.5,47.5,42193.0,47.1648,47.1847,47.1549,47.1549,42193.0
2023-12-11 10:30:00,47.51,47.53,47.5,47.53,40028.0,47.1648,47.1847,47.1549,47.1847,40028.0
2023-12-11 10:40:00,47.53,47.54,47.5,47.54,30293.0,47.1847,47.1946,47.1549,47.1946,30293.0
2023-12-11 10:50:00,47.54,47.55,47.53,47.54,50454.0,47.1946,47.2045,47.1847,47.1946,50454.0
2023-12-11 11:00:00,47.54,47.55,47.53,47.54,36181.0,47.1946,47.2045,47.1847,47.1946,36181.0
2023-12-11 11:10:00,47.54,47.54,47.51,47.52,39898.0,47.1946,47.1946,47.1648,47.1747,39898.0
2023-12-11 11:20:00,47.53,47.55,47.52,47.53,24281.0,47.1847,47.2045,47.1747,47.1847,24281.0
2023-12-11 11:30:00,47.53,47.54,47.49,47.52,70729.0,47.1847,47.1946,47.145,47.1747,70729.0
2023-12-11 11:40:00,47.52,47.52,47.5,47.52,21101.0,47.1747,47.1747,47.1549,47.1747,21101.0
2023-12-11 11:50:00,47.52,47.53,47.5,47.52,45291.0,47.1747,47.1847,47.1549,47.1747,45291.0
2023-12-11 12:00:00,47.52,47.53,47.51,47.53,19635.0,47.1747,47.1847,47.1648,47.1847,19635.0
2023-12-11 12:10:00,47.53,47.53,47.5,47.51,50699.0,47.1847,47.1847,47.1549,47.1648,50699.0
2023-12-11 12:20:00,47.51,47.53,47.5,47.53,198391.0,47.1648,47.1847,47.1549,47.1847,198391.0
2023-12-11 12:30:00,47.54,47.54,47.52,47.54,29174.0,47.1946,47.1946,47.1747,47.1946,29174.0
2023-12-11 12:40:00,47.53,47.54,47.52,47.53,31486.0,47.1847,47.1946,47.1747,47.1847,31486.0
2023-12-11 12:50:00,47.53,47.53,47.52,47.53,37579.0,47.1847,47.1847,47.1747,47.1847,37579.0
2023-12-11 13:00:00,47.53,47.54,47.52,47.54,37065.0,47.1847,47.1946,47.1747,47.1946,37065.0
2023-12-11 13:10:00,47.53,47.54,47.53,47.54,46862.0,47.1847,47.1946,47.1847,47.1946,46862.0
2023-12-11 13:20:00,47.54,47.55,47.54,47.55,133736.0,47.1946,47.2045,47.1946,47.2045,133736.0
2023-12-11 13:30:00,47.55,47.56,47.54,47.55,30959.0,47.2045,47.2145,47.1946,47.2045,30959.0
2023-12-11 13:40:00,47.55,47.56,47.55,47.56,23854.0,47.2045,47.2145,47.2045,47.2145,23854.0
2023-12-11 13:50:00,47.56,47.57,47.55,47.57,39466.0,47.2145,47.2244,47.2045,47.2244,39466.0
2023-12-11 14:00:00,47.57,47.57,47.55,47.55,30720.0,47.2244,47.2244,47.2045,47.2045,30720.0
2023-12-11 14:10:00,47.55,47.56,47.55,47.56,40596.0,47.2045,47.2145,47.2045,47.2145,40596.0
2023-12-11 14:20:00,47.55,47.56,47.55,47.55,21490.0,47.2045,47.2145,47.2045,47.2045,21490.0
2023-12-11 14:30:00,47.56,47.56,47.55,47.55,76173.0,47.2145,47.2145,47.2045,47.2045,76173.0
2023-12-11 14:40:00,47.55,47.56,47.54,47.54,134265.0,47.2045,47.2145,47.1946,47.1946,134265.0
2023-12-11 14:50:00,47.55,47.55,47.54,47.55,66807.0,47.2045,47.2045,47.1946,47.2045,66807.0
2023-12-11 15:00:00,47.54,47.55,47.54,47.55,77671.0,47.1946,47.2045,47.1946,47.2045,77671.0
2023-12-11 15:10:00,47.55,47.56,47.54,47.55,54905.0,47.2045,47.2145,47.1946,47.2045,54905.0
2023-12-11 15:20:00,47.55,47.55,47.54,47.55,35730.0,47.2045,47.2045,47.1946,47.2045,35730.0
2023-12-11 15:30:00,47.55,47.55,47.54,47.54,19294.0,47.2045,47.2045,47.1946,47.1946,19294.0
2023-12-11 15:40:00,47.55,47.56,47.54,47.56,68671.0,47.2045,47.2145,47.1946,47.2145,68671.0
2023-12-11 15:50:00,47.56,47.56,47.55,47.55,152802.0,47.2145,47.2145,47.2045,47.2045,152802.0
2023-12-12 09:30:00,47.27,47.27,47.12,47.15,324377.0,46.9266,46.9266,46.7777,46.8074,324377.0
2023-12-12 09:40:00,47.15,47.16,47.12,47.16,192915.0,46.8074,46.8174,46.7777,46.8174,192915.0
2023-12-12 09:50:00,47.16,47.18,47.15,47.18,216537.0,46.8174,46.8372,46.8074,46.8372,216537.0
2023-12-12 10:00:00,47.18,47.22,47.16,47.21,74473.0,46.8372,46.8769,46.8174,46.867,74473.0
2023-12-12 10:10:00,47.21,47.21,47.18,47.21,77262.0,46.867,46.867,46.8372,46.867,77262.0
2023-12-12 10:20:00,47.2,47.24,47.2,47.23,210894.0,46.8571,46.8968,46.8571,46.8869,210894.0
2023-12-12 10:30:00,47.23,47.26,47.22,47.26,32388.0,46.8869,46.9166,46.8769,46.9166,32388.0
2023-12-12 10:40:00,47.26,47.28,47.25,47.28,55783.0,46.9166,46.9365,46.9067,46.9365,55783.0
2023-12-12 10:50:00,47.29,47.29,47.25,47.28,61200.0,46.9464,46.9464,46.9067,46.9365,61200.0
2023-12-12 11:00:00,47.28,47.3,47.27,47.29,193615.0,46.9365,46.9563,46.9266,46.9464,193615.0
2023-12-12 11:10:00,47.29,47.3,47.27,47.28,45167.0,46.9464,46.9563,46.9266,46.9365,45167.0
2023-12-12 11:20:00,47.28,47.3,47.27,47.28,53191.0,46.9365,46.9563,46.9266,46.9365,53191.0
2023-12-12 11:30:00,47.27,47.28,47.26,47.28,38680.0,46.9266,46.9365,46.9166,46.9365,38680.0
2023-12-12 11:40:00,47.28,47.29,47.26,47.29,66545.0,46.9365,46.9464,46.9166,46.9464,66545.0
2023-12-12 11:50:00,47.29,47.29,47.26,47.27,46359.0,46.9464,46.9464,46.9166,46.9266,46359.0
2023-12-12 12:00:00,47.27,47.28,47.24,47.25,37394.0,46.9266,46.9365,46.8968,46.9067,37394.0
2023-12-12 12:10:00,47.24,47.28,47.23,47.28,45588.0,46.8968,46.9365,46.8869,46.9365,45588.0
2023-12-12 12:20:00,47.28,47.29,47.27,47.29,15413.0,46.9365,46.9464,46.9266,46.9464,15413.0
2023-12-12 12:30:00,47.29,47.29,47.27,47.28,28841.0,46.9464,46.9464,46.9266,46.9365,28841.0
2023-12-12 12:40:00,47.28,47.29,47.27,47.27,67138.0,46.9365,46.9464,46.9266,46.9266,67138.0
2023-12-12 12:50:00,47.28,47.29,47.27,47.29,74427.0,46.9365,46.9464,46.9266,46.9464,74427.0
2023-12-12 13:00:00,47.28,47.32,47.28,47.3,81034.0,46.9365,46.9762,46.9365,46.9563,81034.0
2023-12-12 13:10:00,47.3,47.31,47.29,47.3,42013.0,46.9563,46.9663,46.9464,46.9563,42013.0
2023-12-12 13:20:00,47.3,47.31,47.29,47.3,24712.0,46.9563,46.9663,46.9464,46.9563,24712.0
2023-12-12 13:30:00,47.3,47.32,47.3,47.32,19050.0,46.9563,46.9762,46.9563,46.9762,19050.0
2023-12-12 13:40:00,47.32,47.34,47.32,47.33,46725.0,46.9762,46.9961,46.9762,46.9861,46725.0
2023-12-12 13:50:00,47.33,47.34,47.32,47.33,20759.0,46.9861,46.9961,46.9762,46.9861,20759.0
2023-12-12 14:00:00,47.33,47.34,47.33,47.33,14233.0,46.9861,46.9961,46.9861,46.9861,14233.0
2023-12-12 14:10:00,47.34,47.35,47.33,47.34,40221.0,46.9961,47.006,46.9861,46.9961,40221.0
2023-12-12 14:20:00,47.34,47.36,47.34,47.36,41063.0,46.9961,47.0159,46.9961,47.0159,41063.0
2023-12-12 14:30:00,47.36,47.37,47.35,47.36,47026.0,47.0159,47.0258,47.006,47.0159,47026.0
2023-12-12 14:40:00,47.36,47.37,47.35,47.36,36856.0,47.0159,47.0258,47.006,47.0159,36856.0
2023-12-12 14:50:00,47.37,47.37,47.35,47.36,11230.0,47.0258,47.0258,47.006,47.0159,11230.0
2023-12-12 15:00:00,47.36,47.39,47.35,47.39,32292.0,47.0159,47.0457,47.006,47.0457,32292.0
2023-12-12 15:10:00,47.38,47.39,47.37,47.38,22149.0,47.0358,47.0457,47.0258,47.0358,22149.0
2023-12-12 15:20:00,47.38,47.38,47.37,47.38,18136.0,47.0358,47.0358,47.0258,47.0358,18136.0
2023-12-12 15:30:00,47.38,47.38,47.36,47.37,41464.0,47.0358,47.0358,47.0159,47.0258,41464.0
2023-12-12 15:40:00,47.36,47.37,47.35,47.36,78585.0,47.0159,47.0258,47.006,47.0159,78585.0
2023-12-12 15:50:00,47.36,47.4,47.35,47.38,220518.0,47.0159,47.0556,47.006,47.0358,220518.0
2023-12-13 09:30:00,47.45,47.47,47.41,47.42,270991.0,47.1053,47.1251,47.0655,47.0755,270991.0
2023-12-13 09:40:00,47.42,47.42,47.38,47.41,95675.0,47.0755,47.0755,47.0358,47.0655,95675.0
2023-12-13 09:50:00,47.4,47.42,47.38,47.42,179964.0,47.0556,47.0755,47.0358,47.0755,179964.0
2023-12-13 10:00:00,47.42,47.45,47.41,47.41,456242.0,47.0755,47.1053,47.0655,47.0655,456242.0
2023-12-13 10:10:00,47.42,47.43,47.4,47.42,109267.0,47.0755,47.0854,47.0556,47.0755,109267.0
2023-12-13 10:20:00,47.42,47.43,47.42,47.43,86373.0,47.0755,47.0854,47.0755,47.0854,86373.0
2023-12-13 10:30:00,47.43,47.45,47.42,47.45,137898.0,47.0854,47.1053,47.0755,47.1053,137898.0
2023-12-13 10:40:00,47.45,47.46,47.44,47.46,94554.0,47.1053,47.1152,47.0953,47.1152,94554.0
2023-12-13 10:50:00,47.46,47.46,47.45,47.46,391847.0,47.1152,47.1152,47.1053,47.1152,391847.0
2023-12-13 11:00:00,47.46,47.46,47.41,47.42,89303.0,47.1152,47.1152,47.0655,47.0755,89303.0
2023-12-13 11:10:00,47.42,47.43,47.4,47.43,50721.0,47.0755,47.0854,47.0556,47.0854,50721.0
2023-12-13 11:20:00,47.43,47.44,47.42,47.43,47100.0,47.0854,47.0953,47.0755,47.0854,47100.0
2023-12-13 11:30:00,47.44,47.44,47.42,47.43,24422.0,47.0953,47.0953,47.0755,47.0854,24422.0
2023-12-13 11:40:00,47.43,47.45,47.42,47.44,80940.0,47.0854,47.1053,47.0755,47.0953,80940.0
2023-12-13 11:50:00,47.44,47.44,47.42,47.42,21681.0,47.0953,47.0953,47.0755,47.0755,21681.0
2023-12-13 12:00:00,47.43,47.43,47.4,47.42,15675.0,47.0854,47.0854,47.0556,47.0755,15675.0
2023-12-13 12:10:00,47.42,47.43,47.42,47.43,29974.0,47.0755,47.0854,47.0755,47.0854,29974.0
2023-12-13 12:20:00,47.43,47.43,47.41,47.41,19406.0,47.0854,47.0854,47.0655,47.0655,19406.0
2023-12-13 12:30:00,47.41,47.42,47.4,47.42,38247.0,47.0655,47.0755,47.0556,47.0755,38247.0
2023-12-13 12:40:00,47.42,47.42,47.41,47.42,6640.0,47.0755,47.0755,47.0655,47.0755,6640.0
2023-12-13 12:50:00,47.42,47.43,47.41,47.43,20166.0,47.0755,47.0854,47.0655,47.0854,20166.0
2023-12-13 13:00:00,47.43,47.43,47.41,47.41,58444.0,47.0854,47.0854,47.0655,47.0655,58444.0
2023-12-13 13:10:00,47.42,47.43,47.41,47.43,26489.0,47.0755,47.0854,47.0655,47.0854,26489.0
2023-12-13 13:20:00,47.43,47.43,47.41,47.41,35923.0,47.0854,47.0854,47.0655,47.0655,35923.0
2023-12-13 13:30:00,47.41,47.42,47.41,47.41,7962.0,47.0655,47.0755,47.0655,47.0655,7962.0
2023-12-13 13:40:00,47.41,47.42,47.41,47.41,25675.0,47.0655,47.0755,47.0655,47.0655,25675.0
2023-12-13 13:50:00,47.41,47.45,47.41,47.44,50332.0,47.0655,47.1053,47.0655,47.0953,50332.0
2023-12-13 14:00:00,47.45,47.6,47.45,47.6,291812.0,47.1053,47.2542,47.1053,47.2542,291812.0
2023-12-13 14:10:00,47.6,47.69,47.6,47.69,149830.0,47.2542,47.3435,47.2542,47.3435,149830.0
2023-12-13 14:20:00,47.69,47.72,47.69,47.71,94358.0,47.3435,47.3733,47.3435,47.3634,94358.0
2023-12-13 14:30:00,47.71,47.77,47.7,47.77,62042.0,47.3634,47.4229,47.3534,47.4229,62042.0
2023-12-13 14:40:00,47.77,47.84,47.76,47.83,99473.0,47.4229,47.4924,47.413,47.4825,99473.0
2023-12-13 14:50:00,47.83,47.84,47.79,47.84,822451.0,47.4825,47.4924,47.4428,47.4924,822451.0
2023-12-13 15:00:00,47.84,47.91,47.84,47.9,196404.0,47.4924,47.5619,47.4924,47.552,196404.0
2023-12-13 15:10:00,47.9,47.9,47.87,47.87,205455.0,47.552,47.552,47.5222,47.5222,205455.0
2023-12-13 15:20:00,47.87,47.88,47.83,47.86,166672.0,47.5222,47.5321,47.4825,47.5123,166672.0
2023-12-13 15:30:00,47.85,47.91,47.84,47.91,254242.0,47.5024,47.5619,47.4924,47.5619,254242.0
2023-12-13 15:40:00,47.91,47.92,47.9,47.92,165563.0,47.5619,47.5718,47.552,47.5718,165563.0
2023-12-13 15:50:00,47.92,47.95,47.9,47.95,562394.0,47.5718,47.6016,47.552,47.6016,562394.0
2023-12-14 09:30:00,48.17,48.27,48.1,48.26,368518.0,47.82,47.9193,47.7505,47.9094,368518.0
2023-12-14 09:40:00,48.26,48.33,48.25,48.31,175740.0,47.9094,47.9789,47.8994,47.959,175740.0
2023-12-14 09:50:00,48.31,48.35,48.29,48.32,482714.0,47.959,47.9987,47.9392,47.9689,482714.0
2023-12-14 10:00:00,48.32,48.33,48.23,48.26,157826.0,47.9689,47.9789,47.8796,47.9094,157826.0
2023-12-14 10:10:00,48.26,48.28,48.21,48.23,140855.0,47.9094,47.9292,47.8597,47.8796,140855.0
2023-12-14 10:20:00,48.23,48.25,48.21,48.23,91162.0,47.8796,47.8994,47.8597,47.8796,91162.0
2023-12-14 10:30:00,48.23,48.25,48.2,48.21,76247.0,47.8796,47.8994,47.8498,47.8597,76247.0
2023-12-14 10:40:00,48.22,48.24,48.21,48.24,77500.0,47.8697,47.8895,47.8597,47.8895,77500.0
2023-12-14 10:50:00,48.24,48.27,48.23,48.27,50552.0,47.8895,47.9193,47.8796,47.9193,50552.0
2023-12-14 11:00:00,48.27,48.3,48.26,48.3,155881.0,47.9193,47.9491,47.9094,47.9491,155881.0
2023-12-14 11:10:00,48.3,48.32,48.27,48.29,89637.0,47.9491,47.9689,47.9193,47.9392,89637.0
2023-12-14 11:20:00,48.29,48.29,48.26,48.29,53072.0,47.9392,47.9392,47.9094,47.9392,53072.0
2023-12-14 11:30:00,48.29,48.3,48.25,48.26,44898.0,47.9392,47.9491,47.8994,47.9094,44898.0
2023-12-14 11:40:00,48.26,48.3,48.25,48.3,46166.0,47.9094,47.9491,47.8994,47.9491,46166.0
2023-12-14 11:50:00,48.3,48.31,48.29,48.31,28833.0,47.9491,47.959,47.9392,47.959,28833.0
2023-12-14 12:00:00,48.31,48.34,48.3,48.34,38632.0,47.959,47.9888,47.9491,47.9888,38632.0
2023-12-14 12:10:00,48.34,48.34,48.32,48.33,89368.0,47.9888,47.9888,47.9689,47.9789,89368.0
2023-12-14 12:20:00,48.33,48.34,48.32,48.34,73049.0,47.9789,47.9888,47.9689,47.9888,73049.0
2023-12-14 12:30:00,48.34,48.34,48.32,48.32,46435.0,47.9888,47.9888,47.9689,47.9689,46435.0
2023-12-14 12:40:00,48.32,48.34,48.32,48.34,24771.0,47.9689,47.9888,47.9689,47.9888,24771.0
2023-12-14 12:50:00,48.34,48.34,48.3,48.3,55067.0,47.9888,47.9888,47.9491,47.9491,55067.0
2023-12-14 13:00:00,48.3,48.3,48.26,48.27,56882.0,47.9491,47.9491,47.9094,47.9193,56882.0
2023-12-14 13:10:00,48.26,48.27,48.25,48.26,55452.0,47.9094,47.9193,47.8994,47.9094,55452.0
2023-12-14 13:20:00,48.27,48.27,48.26,48.26,44805.0,47.9193,47.9193,47.9094,47.9094,44805.0
2023-12-14 13:30:00,48.25,48.26,48.23,48.23,42801.0,47.8994,47.9094,47.8796,47.8796,42801.0
2023-12-14 13:40:00,48.23,48.26,48.23,48.25,41422.0,47.8796,47.9094,47.8796,47.8994,41422.0
2023-12-14 13:50:00,48.25,48.25,48.23,48.25,98761.0,47.8994,47.8994,47.8796,47.8994,98761.0
2023-12-14 14:00:00,48.25,48.26,48.24,48.25,150472.0,47.8994,47.9094,47.8895,47.8994,150472.0
2023-12-14 14:10:00,48.24,48.28,48.24,48.28,33852.0,47.8895,47.9292,47.8895,47.9292,33852.0
2023-12-14 14:20:00,48.28,48.3,48.27,48.29,77018.0,47.9292,47.9491,47.9193,47.9392,77018.0
2023-12-14 14:30:00,48.28,48.29,48.27,48.27,42805.0,47.9292,47.9392,47.9193,47.9193,42805.0
2023-12-14 14:40:00,48.27,48.28,48.26,48.27,76802.0,47.9193,47.9292,47.9094,47.9193,76802.0
2023-12-14 14:50:00,48.27,48.28,48.26,48.28,109557.0,47.9193,47.9292,47.9094,47.9292,109557.0
2023-12-14 15:00:00,48.28,48.28,48.27,48.28,94907.0,47.9292,47.9292,47.9193,47.9292,94907.0
2023-12-14 15:10:00,48.28,48.28,48.27,48.28,78147.0,47.9292,47.9292,47.9193,47.9292,78147.0
2023-12-14 15:20:00,48.27,48.29,48.27,48.28,128642.0,47.9193,47.9392,47.9193,47.9292,128642.0
2023-12-14 15:30:00,48.28,48.29,48.27,48.29,84489.0,47.9292,47.9392,47.9193,47.9392,84489.0
2023-12-14 15:40:00,48.29,48.31,48.29,48.31,80440.0,47.9392,47.959,47.9392,47.959,80440.0
2023-12-14 15:50:00,48.31,48.35,48.3,48.34,260881.0,47.959,47.9987,47.9491,47.9888,260881.0
2023-12-15 09:30:00,48.64,48.64,48.44,48.44,197805.0,48.2866,48.2866,48.0881,48.0881,197805.0
2023-12-15 09:40:00,48.45,48.46,48.39,48.43,111943.0,48.098,48.1079,48.0384,48.0781,111943.0
2023-12-15 09:50:00,48.43,48.43,48.39,48.41,123569.0,48.0781,48.0781,48.0384,48.0583,123569.0
2023-12-15 10:00:00,48.41,48.48,48.41,48.48,61380.0,48.0583,48.1278,48.0583,48.1278,61380.0
2023-12-15 10:10:00,48.47,48.51,48.45,48.5,50599.0,48.1178,48.1576,48.098,48.1476,50599.0
2023-12-15 10:20:00,48.5,48.51,48.48,48.49,39665.0,48.1476,48.1576,48.1278,48.1377,39665.0
2023-12-15 10:30:00,48.49,48.51,48.49,48.51,49048.0,48.1377,48.1576,48.1377,48.1576,49048.0
2023-12-15 10:40:00,48.51,48.52,48.5,48.52,103363.0,48.1576,48.1675,48.1476,48.1675,103363.0
2023-12-15 10:50:00,48.52,48.57,48.52,48.55,53834.0,48.1675,48.2171,48.1675,48.1973,53834.0
2023-12-15 11:00:00,48.55,48.56,48.51,48.53,166524.0,48.1973,48.2072,48.1576,48.1774,166524.0
2023-12-15 11:10:00,48.53,48.53,48.51,48.53,83466.0,48.1774,48.1774,48.1576,48.1774,83466.0
2023-12-15 11:20:00,48.52,48.55,48.52,48.55,59037.0,48.1675,48.1973,48.1675,48.1973,59037.0
2023-12-15 11:30:00,48.55,48.55,48.52,48.53,46879.0,48.1973,48.1973,48.1675,48.1774,46879.0
2023-12-15 11:40:00,48.52,48.53,48.49,48.5,30290.0,48.1675,48.1774,48.1377,48.1476,30290.0
2023-12-15 11:50:00,48.49,48.5,48.48,48.5,61142.0,48.1377,48.1476,48.1278,48.1476,61142.0
2023-12-15 12:00:00,48.5,48.51,48.48,48.51,90917.0,48.1476,48.1576,48.1278,48.1576,90917.0
2023-12-15 12:10:00,48.51,48.51,48.48,48.5,57550.0,48.1576,48.1576,48.1278,48.1476,57550.0
2023-12-15 12:20:00,48.5,48.5,48.49,48.5,46185.0,48.1476,48.1476,48.1377,48.1476,46185.0
2023-12-15 12:30:00,48.5,48.5,48.47,48.49,73055.0,48.1476,48.1476,48.1178,48.1377,73055.0
2023-12-15 12:40:00,48.48,48.49,48.45,48.46,27163.0,48.1278,48.1377,48.098,48.1079,27163.0
2023-12-15 12:50:00,48.45,48.46,48.44,48.45,14368.0,48.098,48.1079,48.0881,48.098,14368.0
2023-12-15 13:00:00,48.45,48.45,48.44,48.45,17469.0,48.098,48.098,48.0881,48.098,17469.0
2023-12-15 13:10:00,48.44,48.45,48.43,48.44,26203.0,48.0881,48.098,48.0781,48.0881,26203.0
2023-12-15 13:20:00,48.44,48.44,48.43,48.44,14722.0,48.0881,48.0881,48.0781,48.0881,14722.0
2023-12-15 13:30:00,48.44,48.45,48.42,48.44,48413.0,48.0881,48.098,48.0682,48.0881,48413.0
2023-12-15 13:40:00,48.43,48.43,48.4,48.41,74361.0,48.0781,48.0781,48.0484,48.0583,74361.0
2023-12-15 13:50:00,48.41,48.42,48.39,48.4,76171.0,48.0583,48.0682,48.0384,48.0484,76171.0
2023-12-15 14:00:00,48.41,48.41,48.39,48.41,27296.0,48.0583,48.0583,48.0384,48.0583,27296.0
2023-12-15 14:10:00,48.41,48.44,48.4,48.44,59009.0,48.0583,48.0881,48.0484,48.0881,59009.0
2023-12-15 14:20:00,48.44,48.44,48.41,48.41,30623.0,48.0881,48.0881,48.0583,48.0583,30623.0
2023-12-15 14:30:00,48.41,48.44,48.41,48.44,26509.0,48.0583,48.0881,48.0583,48.0881,26509.0
2023-12-15 14:40:00,48.44,48.46,48.43,48.45,47619.0,48.0881,48.1079,48.0781,48.098,47619.0
2023-12-15 14:50:00,48.45,48.45,48.41,48.43,79383.0,48.098,48.098,48.0583,48.0781,79383.0
2023-12-15 15:00:00,48.43,48.43,48.42,48.43,16282.0,48.0781,48.0781,48.0682,48.0781,16282.0
2023-12-15 15:10:00,48.43,48.45,48.42,48.45,63273.0,48.0781,48.098,48.0682,48.098,63273.0
2023-12-15 15:20:00,48.45,48.45,48.44,48.45,16871.0,48.098,48.098,48.0881,48.098,16871.0
2023-12-15 15:30:00,48.45,48.45,48.41,48.41,40606.0,48.098,48.098,48.0583,48.0583,40606.0
2023-12-15 15:40:00,48.41,48.42,48.35,48.36,130103.0,48.0583,48.0682,47.9987,48.0086,130103.0
2023-12-15 15:50:00,48.36,48.37,48.28,48.29,382291.0,48.0086,48.0186,47.9292,47.9392,382291.0
2023-12-18 09:30:00,48.44,48.44,48.32,48.36,520359.0,48.0881,48.0881,47.9689,48.0086,520359.0
2023-12-18 09:40:00,48.37,48.39,48.34,48.35,65534.0,48.0186,48.0384,47.9888,47.9987,65534.0
2023-12-18 09:50:00,48.34,48.37,48.34,48.37,80586.0,47.9888,48.0186,47.9888,48.0186,80586.0
2023-12-18 10:00:00,48.37,48.39,48.36,48.36,132780.0,48.0186,48.0384,48.0086,48.0086,132780.0
2023-12-18 10:10:00,48.37,48.38,48.32,48.33,63665.0,48.0186,48.0285,47.9689,47.9789,63665.0
2023-12-18 10:20:00,48.34,48.34,48.3,48.32,129302.0,47.9888,47.9888,47.9491,47.9689,129302.0
2023-12-18 10:30:00,48.32,48.34,48.3,48.31,117108.0,47.9689,47.9888,47.9491,47.959,117108.0
2023-12-18 10:40:00,48.3,48.33,48.3,48.32,137628.0,47.9491,47.9789,47.9491,47.9689,137628.0
2023-12-18 10:50:00,48.32,48.35,48.31,48.34,86397.0,47.9689,47.9987,47.959,47.9888,86397.0
2023-12-18 11:00:00,48.34,48.38,48.33,48.38,88566.0,47.9888,48.0285,47.9789,48.0285,88566.0
2023-12-18 11:10:00,48.38,48.42,48.38,48.41,52142.0,48.0285,48.0682,48.0285,48.0583,52142.0
2023-12-18 11:20:00,48.41,48.41,48.38,48.39,38096.0,48.0583,48.0583,48.0285,48.0384,38096.0
2023-12-18 11:30:00,48.39,48.4,48.37,48.38,42557.0,48.0384,48.0484,48.0186,48.0285,42557.0
2023-12-18 11:40:00,48.37,48.4,48.36,48.4,28323.0,48.0186,48.0484,48.0086,48.0484,28323.0
2023-12-18 11:50:00,48.4,48.4,48.38,48.39,31806.0,48.0484,48.0484,48.0285,48.0384,31806.0
2023-12-18 12:00:00,48.39,48.42,48.38,48.41,19347.0,48.0384,48.0682,48.0285,48.0583,19347.0
2023-12-18 12:10:00,48.42,48.42,48.4,48.41,36224.0,48.0682,48.0682,48.0484,48.0583,36224.0
2023-12-18 12:20:00,48.41,48.42,48.41,48.42,15060.0,48.0583,48.0682,48.0583,48.0682,15060.0
2023-12-18 12:30:00,48.42,48.44,48.41,48.42,42292.0,48.0682,48.0881,48.0583,48.0682,42292.0
2023-12-18 12:40:00,48.42,48.44,48.42,48.44,19041.0,48.0682,48.0881,48.0682,48.0881,19041.0
2023-12-18 12:50:00,48.44,48.46,48.43,48.46,127329.0,48.0881,48.1079,48.0781,48.1079,127329.0
2023-12-18 13:00:00,48.46,48.47,48.43,48.44,99085.0,48.1079,48.1178,48.0781,48.0881,99085.0
2023-12-18 13:10:00,48.44,48.45,48.43,48.44,20769.0,48.0881,48.098,48.0781,48.0881,20769.0
2023-12-18 13:20:00,48.44,48.47,48.43,48.47,22016.0,48.0881,48.1178,48.0781,48.1178,22016.0
2023-12-18 13:30:00,48.46,48.48,48.46,48.47,32462.0,48.1079,48.1278,48.1079,48.1178,32462.0
2023-12-18 13:40:00,48.47,48.48,48.45,48.46,23790.0,48.1178,48.1278,48.098,48.1079,23790.0
2023-12-18 13:50:00,48.46,48.48,48.46,48.47,20340.0,48.1079,48.1278,48.1079,48.1178,20340.0
2023-12-18 14:00:00,48.47,48.47,48.46,48.47,20997.0,48.1178,48.1178,48.1079,48.1178,20997.0
2023-12-18 14:10:00,48.47,48.47,48.46,48.47,17337.0,48.1178,48.1178,48.1079,48.1178,17337.0
2023-12-18 14:20:00,48.47,48.49,48.45,48.46,246296.0,48.1178,48.1377,48.098,48.1079,246296.0
2023-12-18 14:30:00,48.46,48.47,48.45,48.46,32099.0,48.1079,48.1178,48.098,48.1079,32099.0
2023-12-18 14:40:00,48.46,48.47,48.45,48.46,23065.0,48.1079,48.1178,48.098,48.1079,23065.0
2023-12-18 14:50:00,48.47,48.48,48.46,48.48,27910.0,48.1178,48.1278,48.1079,48.1278,27910.0
2023-12-18 15:00:00,48.48,48.48,48.46,48.47,37448.0,48.1278,48.1278,48.1079,48.1178,37448.0
2023-12-18 15:10:00,48.47,48.49,48.46,48.49,46968.0,48.1178,48.1377,48.1079,48.1377,46968.0
2023-12-18 15:20:00,48.48,48.5,48.48,48.5,37375.0,48.1278,48.1476,48.1278,48.1476,37375.0
2023-12-18 15:30:00,48.5,48.5,48.46,48.47,79338.0,48.1476,48.1476,48.1079,48.1178,79338.0
2023-12-18 15:40:00,48.47,48.48,48.46,48.48,56677.0,48.1178,48.1278,48.1079,48.1278,56677.0
2023-12-18 15:50:00,48.48,48.48,48.45,48.46,185470.0,48.1278,48.1278,48.098,48.1079,185470.0
2023-12-19 09:30:00,48.57,48.64,48.52,48.63,109640.0,48.2171,48.2866,48.1675,48.2767,109640.0
2023-12-19 09:40:00,48.63,48.65,48.62,48.65,85242.0,48.2767,48.2965,48.2668,48.2965,85242.0
2023-12-19 09:50:00,48.65,48.67,48.64,48.67,57032.0,48.2965,48.3164,48.2866,48.3164,57032.0
2023-12-19 10:00:00,48.67,48.67,48.64,48.65,98259.0,48.3164,48.3164,48.2866,48.2965,98259.0
2023-12-19 10:10:00,48.65,48.69,48.64,48.69,187439.0,48.2965,48.3362,48.2866,48.3362,187439.0
2023-12-19 10:20:00,48.69,48.73,48.68,48.73,93480.0,48.3362,48.376,48.3263,48.376,93480.0
2023-12-19 10:30:00,48.73,48.73,48.71,48.73,81226.0,48.376,48.376,48.3561,48.376,81226.0
2023-12-19 10:40:00,48.73,48.73,48.7,48.71,33736.0,48.376,48.376,48.3462,48.3561,33736.0
2023-12-19 10:50:00,48.71,48.73,48.7,48.72,74652.0,48.3561,48.376,48.3462,48.366,74652.0
2023-12-19 11:00:00,48.72,48.73,48.71,48.73,59503.0,48.366,48.376,48.3561,48.376,59503.0
2023-12-19 11:10:00,48.74,48.74,48.73,48.73,28424.0,48.3859,48.3859,48.376,48.376,28424.0
2023-12-19 11:20:00,48.73,48.74,48.72,48.73,30433.0,48.376,48.3859,48.366,48.376,30433.0
2023-12-19 11:30:00,48.73,48.74,48.7,48.73,239077.0,48.376,48.3859,48.3462,48.376,239077.0
2023-12-19 11:40:00,48.73,48.75,48.73,48.74,109073.0,48.376,48.3958,48.376,48.3859,109073.0
2023-12-19 11:50:00,48.73,48.74,48.71,48.72,46028.0,48.376,48.3859,48.3561,48.366,46028.0
2023-12-19 12:00:00,48.72,48.72,48.69,48.69,80727.0,48.366,48.366,48.3362,48.3362,80727.0
2023-12-19 12:10:00,48.69,48.72,48.68,48.71,98542.0,48.3362,48.366,48.3263,48.3561,98542.0
2023-12-19 12:20:00,48.71,48.73,48.7,48.71,139229.0,48.3561,48.376,48.3462,48.3561,139229.0
2023-12-19 12:30:00,48.71,48.73,48.7,48.73,50088.0,48.3561,48.376,48.3462,48.376,50088.0
2023-12-19 12:40:00,48.73,48.73,48.72,48.73,14893.0,48.376,48.376,48.366,48.376,14893.0
2023-12-19 12:50:00,48.73,48.74,48.72,48.73,47845.0,48.376,48.3859,48.366,48.376,47845.0
2023-12-19 13:00:00,48.73,48.73,48.7,48.7,69548.0,48.376,48.376,48.3462,48.3462,69548.0
2023-12-19 13:10:00,48.7,48.7,48.69,48.7,52867.0,48.3462,48.3462,48.3362,48.3462,52867.0
2023-12-19 13:20:00,48.7,48.71,48.69,48.71,20104.0,48.3462,48.3561,48.3362,48.3561,20104.0
2023-12-19 13:30:00,48.71,48.72,48.7,48.72,60384.0,48.3561,48.366,48.3462,48.366,60384.0
2023-12-19 13:40:00,48.73,48.74,48.71,48.72,174480.0,48.376,48.3859,48.3561,48.366,174480.0
2023-12-19 13:50:00,48.72,48.72,48.71,48.72,65669.0,48.366,48.366,48.3561,48.366,65669.0
2023-12-19 14:00:00,48.72,48.74,48.71,48.73,98464.0,48.366,48.3859,48.3561,48.376,98464.0
2023-12-19 14:10:00,48.74,48.76,48.73,48.76,119241.0,48.3859,48.4057,48.376,48.4057,119241.0
2023-12-19 14:20:00,48.76,48.77,48.75,48.77,407306.0,48.4057,48.4157,48.3958,48.4157,407306.0
2023-12-19 14:30:00,48.77,48.78,48.73,48.74,537628.0,48.4157,48.4256,48.376,48.3859,537628.0
2023-12-19 14:40:00,48.74,48.75,48.73,48.73,82975.0,48.3859,48.3958,48.376,48.376,82975.0
2023-12-19 14:50:00,48.73,48.74,48.71,48.72,33062.0,48.376,48.3859,48.3561,48.366,33062.0
2023-12-19 15:00:00,48.72,48.73,48.71,48.71,88795.0,48.366,48.376,48.3561,48.3561,88795.0
2023-12-19 15:10:00,48.71,48.72,48.71,48.72,31943.0,48.3561,48.366,48.3561,48.366,31943.0
2023-12-19 15:20:00,48.72,48.72,48.71,48.72,167028.0,48.366,48.366,48.3561,48.366,167028.0
2023-12-19 15:30:00,48.72,48.73,48.71,48.73,126232.0,48.366,48.376,48.3561,48.376,126232.0
2023-12-19 15:40:00,48.73,48.73,48.71,48.72,78287.0,48.376,48.376,48.3561,48.366,78287.0
2023-12-19 15:50:00,48.72,48.73,48.7,48.73,313135.0,48.366,48.376,48.3462,48.376,313135.0
2023-12-20 09:30:00,47.74,47.79,47.62,47.7,299305.0,47.3932,47.4428,47.274,47.3534,299305.0
2023-12-20 09:40:00,47.7,47.7,47.65,47.66,57036.0,47.3534,47.3534,47.3038,47.3137,57036.0
2023-12-20 09:50:00,47.66,47.68,47.65,47.68,130309.0,47.3137,47.3336,47.3038,47.3336,130309.0
2023-12-20 10:00:00,47.68,47.69,47.67,47.69,95653.0,47.3336,47.3435,47.3237,47.3435,95653.0
2023-12-20 10:10:00,47.69,47.7,47.67,47.68,69874.0,47.3435,47.3534,47.3237,47.3336,69874.0
2023-12-20 10:20:00,47.68,47.69,47.67,47.68,49812.0,47.3336,47.3435,47.3237,47.3336,49812.0
2023-12-20 10:30:00,47.69,47.7,47.68,47.69,60578.0,47.3435,47.3534,47.3336,47.3435,60578.0
2023-12-20 10:40:00,47.7,47.71,47.69,47.69,143959.0,47.3534,47.3634,47.3435,47.3435,143959.0
2023-12-20 10:50:00,47.7,47.72,47.68,47.72,111908.0,47.3534,47.3733,47.3336,47.3733,111908.0
2023-12-20 11:00:00,47.71,47.78,47.71,47.76,125752.0,47.3634,47.4329,47.3634,47.413,125752.0
2023-12-20 11:10:00,47.77,47.77,47.73,47.74,57823.0,47.4229,47.4229,47.3832,47.3932,57823.0
2023-12-20 11:20:00,47.74,47.77,47.73,47.75,183684.0,47.3932,47.4229,47.3832,47.4031,183684.0
2023-12-20 11:30:00,47.75,47.75,47.72,47.72,93054.0,47.4031,47.4031,47.3733,47.3733,93054.0
2023-12-20 11:40:00,47.72,47.73,47.7,47.71,45478.0,47.3733,47.3832,47.3534,47.3634,45478.0
2023-12-20 11:50:00,47.72,47.72,47.7,47.7,57194.0,47.3733,47.3733,47.3534,47.3534,57194.0
2023-12-20 12:00:00,47.71,47.73,47.7,47.73,97739.0,47.3634,47.3832,47.3534,47.3832,97739.0
2023-12-20 12:10:00,47.73,47.75,47.72,47.74,56123.0,47.3832,47.4031,47.3733,47.3932,56123.0
2023-12-20 12:20:00,47.73,47.74,47.73,47.73,15625.0,47.3832,47.3932,47.3832,47.3832,15625.0
2023-12-20 12:30:00,47.74,47.74,47.72,47.73,41953.0,47.3932,47.3932,47.3733,47.3832,41953.0
2023-12-20 12:40:00,47.73,47.77,47.73,47.77,176803.0,47.3832,47.4229,47.3832,47.4229,176803.0
2023-12-20 12:50:00,47.77,47.78,47.76,47.77,68840.0,47.4229,47.4329,47.413,47.4229,68840.0
2023-12-20 13:00:00,47.78,47.78,47.75,47.76,66140.0,47.4329,47.4329,47.4031,47.413,66140.0
2023-12-20 13:10:00,47.76,47.77,47.75,47.76,61821.0,47.413,47.4229,47.4031,47.413,61821.0
2023-12-20 13:20:00,47.76,47.76,47.75,47.76,32540.0,47.413,47.413,47.4031,47.413,32540.0
2023-12-20 13:30:00,47.76,47.77,47.75,47.76,64875.0,47.413,47.4229,47.4031,47.413,64875.0
2023-12-20 13:40:00,47.75,47.76,47.74,47.75,59670.0,47.4031,47.413,47.3932,47.4031,59670.0
2023-12-20 13:50:00,47.75,47.76,47.74,47.75,68902.0,47.4031,47.413,47.3932,47.4031,68902.0
2023-12-20 14:00:00,47.74,47.75,47.72,47.73,119094.0,47.3932,47.4031,47.3733,47.3832,119094.0
2023-12-20 14:10:00,47.73,47.73,47.7,47.72,147676.0,47.3832,47.3832,47.3534,47.3733,147676.0
2023-12-20 14:20:00,47.72,47.73,47.71,47.72,90594.0,47.3733,47.3832,47.3634,47.3733,90594.0
2023-12-20 14:30:00,47.72,47.72,47.67,47.68,64273.0,47.3733,47.3733,47.3237,47.3336,64273.0
2023-12-20 14:40:00,47.67,47.67,47.61,47.62,68060.0,47.3237,47.3237,47.2641,47.274,68060.0
2023-12-20 14:50:00,47.62,47.62,47.53,47.54,177580.0,47.274,47.274,47.1847,47.1946,177580.0
2023-12-20 15:00:00,47.53,47.54,47.48,47.51,128902.0,47.1847,47.1946,47.135,47.1648,128902.0
2023-12-20 15:10:00,47.51,47.58,47.51,47.57,185956.0,47.1648,47.2343,47.1648,47.2244,185956.0
2023-12-20 15:20:00,47.57,47.57,47.49,47.49,107802.0,47.2244,47.2244,47.145,47.145,107802.0
2023-12-20 15:30:00,47.5,47.52,47.47,47.48,189312.0,47.1549,47.1747,47.1251,47.135,189312.0
2023-12-20 15:40:00,47.48,47.5,47.46,47.47,288502.0,47.135,47.1549,47.1152,47.1251,288502.0
2023-12-20 15:50:00,47.47,47.48,47.38,47.41,893215.0,47.1251,47.135,47.0358,47.0655,893215.0
2023-12-21 09:30:00,48.04,48.15,47.96,48.12,335175.0,47.691,47.8002,47.6116,47.7704,335175.0
2023-12-21 09:40:00,48.12,48.12,48.06,48.08,171950.0,47.7704,47.7704,47.7108,47.7307,171950.0
2023-12-21 09:50:00,48.08,48.09,48.04,48.05,69571.0,47.7307,47.7406,47.691,47.7009,69571.0
2023-12-21 10:00:00,48.05,48.07,47.99,48.01,300909.0,47.7009,47.7208,47.6413,47.6612,300909.0
2023-12-21 10:10:00,48.01,48.08,47.99,48.07,78878.0,47.6612,47.7307,47.6413,47.7208,78878.0
2023-12-21 10:20:00,48.07,48.11,48.06,48.08,113839.0,47.7208,47.7605,47.7108,47.7307,113839.0
2023-12-21 10:30:00,48.08,48.11,48.07,48.09,52377.0,47.7307,47.7605,47.7208,47.7406,52377.0
2023-12-21 10:40:00,48.09,48.11,48.07,48.1,94119.0,47.7406,47.7605,47.7208,47.7505,94119.0
2023-12-21 10:50:00,48.09,48.1,48.07,48.08,41462.0,47.7406,47.7505,47.7208,47.7307,41462.0
2023-12-21 11:00:00,48.08,48.09,48.07,48.08,93277.0,47.7307,47.7406,47.7208,47.7307,93277.0
2023-12-21 11:10:00,48.09,48.09,48.07,48.09,79674.0,47.7406,47.7406,47.7208,47.7406,79674.0
2023-12-21 11:20:00,48.09,48.13,48.08,48.13,101668.0,47.7406,47.7803,47.7307,47.7803,101668.0
2023-12-21 11:30:00,48.13,48.14,48.11,48.13,89521.0,47.7803,47.7902,47.7605,47.7803,89521.0
2023-12-21 11:40:00,48.12,48.14,48.11,48.13,48013.0,47.7704,47.7902,47.7605,47.7803,48013.0
2023-12-21 11:50:00,48.13,48.13,48.1,48.1,115607.0,47.7803,47.7803,47.7505,47.7505,115607.0
2023-12-21 12:00:00,48.1,48.11,48.05,48.05,67807.0,47.7505,47.7605,47.7009,47.7009,67807.0
2023-12-21 12:10:00,48.05,48.08,48.05,48.08,40924.0,47.7009,47.7307,47.7009,47.7307,40924.0
2023-12-21 12:20:00,48.08,48.08,48.05,48.06,85669.0,47.7307,47.7307,47.7009,47.7108,85669.0
2023-12-21 12:30:00,48.06,48.09,48.05,48.07,116082.0,47.7108,47.7406,47.7009,47.7208,116082.0
2023-12-21 12:40:00,48.07,48.08,48.06,48.06,77386.0,47.7208,47.7307,47.7108,47.7108,77386.0
2023-12-21 12:50:00,48.07,48.08,48.05,48.07,152218.0,47.7208,47.7307,47.7009,47.7208,152218.0
2023-12-21 13:00:00,48.07,48.08,48.05,48.07,62622.0,47.7208,47.7307,47.7009,47.7208,62622.0
2023-12-21 13:10:00,48.07,48.08,48.03,48.03,48662.0,47.7208,47.7307,47.681,47.681,48662.0
2023-12-21 13:20:00,48.03,48.09,48.03,48.08,33847.0,47.681,47.7406,47.681,47.7307,33847.0
2023-12-21 13:30:00,48.09,48.11,48.07,48.09,101827.0,47.7406,47.7605,47.7208,47.7406,101827.0
2023-12-21 13:40:00,48.08,48.09,48.06,48.07,60691.0,47.7307,47.7406,47.7108,47.7208,60691.0
2023-12-21 13:50:00,48.07,48.1,48.06,48.1,66825.0,47.7208,47.7505,47.7108,47.7505,66825.0
2023-12-21 14:00:00,48.09,48.11,48.09,48.1,39345.0,47.7406,47.7605,47.7406,47.7505,39345.0
2023-12-21 14:10:00,48.1,48.12,48.09,48.11,69073.0,47.7505,47.7704,47.7406,47.7605,69073.0
2023-12-21 14:20:00,48.1,48.1,48.08,48.09,31212.0,47.7505,47.7505,47.7307,47.7406,31212.0
2023-12-21 14:30:00,48.1,48.11,48.09,48.11,38504.0,47.7505,47.7605,47.7406,47.7605,38504.0
2023-12-21 14:40:00,48.1,48.12,48.1,48.12,89359.0,47.7505,47.7704,47.7505,47.7704,89359.0
2023-12-21 14:50:00,48.12,48.13,48.1,48.11,88861.0,47.7704,47.7803,47.7505,47.7605,88861.0
2023-12-21 15:00:00,48.12,48.13,48.1,48.11,46096.0,47.7704,47.7803,47.7505,47.7605,46096.0
2023-12-21 15:10:00,48.11,48.14,48.11,48.13,56138.0,47.7605,47.7902,47.7605,47.7803,56138.0
2023-12-21 15:20:00,48.13,48.18,48.13,48.17,106727.0,47.7803,47.83,47.7803,47.82,106727.0
2023-12-21 15:30:00,48.17,48.18,48.16,48.18,76302.0,47.82,47.83,47.8101,47.83,76302.0
2023-12-21 15:40:00,48.18,48.19,48.16,48.19,201475.0,47.83,47.8399,47.8101,47.8399,201475.0
2023-12-21 15:50:00,48.19,48.21,48.17,48.17,244536.0,47.8399,47.8597,47.82,47.82,244536.0
2023-12-22 09:30:00,48.34,48.37,48.26,48.34,219377.0,47.9888,48.0186,47.9094,47.9888,219377.0
2023-12-22 09:40:00,48.34,48.38,48.33,48.37,77290.0,47.9888,48.0285,47.9789,48.0186,77290.0
2023-12-22 09:50:00,48.37,48.39,48.33,48.33,160699.0,48.0186,48.0384,47.9789,47.9789,160699.0
2023-12-22 10:00:00,48.34,48.35,48.3,48.35,65277.0,47.9888,47.9987,47.9491,47.9987,65277.0
2023-12-22 10:10:00,48.35,48.37,48.34,48.36,61187.0,47.9987,48.0186,47.9888,48.0086,61187.0
2023-12-22 10:20:00,48.35,48.36,48.31,48.34,62907.0,47.9987,48.0086,47.959,47.9888,62907.0
2023-12-22 10:30:00,48.34,48.35,48.31,48.32,45492.0,47.9888,47.9987,47.959,47.9689,45492.0
2023-12-22 10:40:00,48.32,48.32,48.3,48.31,29112.0,47.9689,47.9689,47.9491,47.959,29112.0
2023-12-22 10:50:00,48.3,48.31,48.26,48.28,82968.0,47.9491,47.959,47.9094,47.9292,82968.0
2023-12-22 11:00:00,48.27,48.29,48.25,48.28,88794.0,47.9193,47.9392,47.8994,47.9292,88794.0
2023-12-22 11:10:00,48.28,48.33,48.27,48.33,27743.0,47.9292,47.9789,47.9193,47.9789,27743.0
2023-12-22 11:20:00,48.33,48.38,48.32,48.37,37260.0,47.9789,48.0285,47.9689,48.0186,37260.0
2023-12-22 11:30:00,48.37,48.39,48.35,48.36,37381.0,48.0186,48.0384,47.9987,48.0086,37381.0
2023-12-22 11:40:00,48.37,48.37,48.31,48.32,51220.0,48.0186,48.0186,47.959,47.9689,51220.0
2023-12-22 11:50:00,48.31,48.34,48.31,48.34,29761.0,47.959,47.9888,47.959,47.9888,29761.0
2023-12-22 12:00:00,48.34,48.35,48.31,48.32,27272.0,47.9888,47.9987,47.959,47.9689,27272.0
2023-12-22 12:10:00,48.32,48.35,48.3,48.35,36129.0,47.9689,47.9987,47.9491,47.9987,36129.0
2023-12-22 12:20:00,48.35,48.35,48.33,48.34,17588.0,47.9987,47.9987,47.9789,47.9888,17588.0
2023-12-22 12:30:00,48.35,48.36,48.34,48.36,16948.0,47.9987,48.0086,47.9888,48.0086,16948.0
2023-12-22 12:40:00,48.36,48.37,48.36,48.37,14342.0,48.0086,48.0186,48.0086,48.0186,14342.0
2023-12-22 12:50:00,48.37,48.38,48.36,48.38,57805.0,48.0186,48.0285,48.0086,48.0285,57805.0
2023-12-22 13:00:00,48.38,48.39,48.37,48.38,33234.0,48.0285,48.0384,48.0186,48.0285,33234.0
2023-12-22 13:10:00,48.38,48.38,48.35,48.36,19055.0,48.0285,48.0285,47.9987,48.0086,19055.0
2023-12-22 13:20:00,48.36,48.36,48.35,48.36,10574.0,48.0086,48.0086,47.9987,48.0086,10574.0
2023-12-22 13:30:00,48.35,48.36,48.34,48.34,15725.0,47.9987,48.0086,47.9888,47.9888,15725.0
2023-12-22 13:40:00,48.34,48.35,48.33,48.34,27986.0,47.9888,47.9987,47.9789,47.9888,27986.0
2023-12-22 13:50:00,48.34,48.35,48.32,48.33,6826.0,47.9888,47.9987,47.9689,47.9789,6826.0
2023-12-22 14:00:00,48.33,48.33,48.26,48.28,54174.0,47.9789,47.9789,47.9094,47.9292,54174.0
2023-12-22 14:10:00,48.27,48.28,48.25,48.27,27456.0,47.9193,47.9292,47.8994,47.9193,27456.0
2023-12-22 14:20:00,48.26,48.27,48.23,48.23,31560.0,47.9094,47.9193,47.8796,47.8796,31560.0
2023-12-22 14:30:00,48.23,48.29,48.22,48.28,40291.0,47.8796,47.9392,47.8697,47.9292,40291.0
2023-12-22 14:40:00,48.28,48.33,48.27,48.32,19974.0,47.9292,47.9789,47.9193,47.9689,19974.0
2023-12-22 14:50:00,48.32,48.35,48.31,48.34,20705.0,47.9689,47.9987,47.959,47.9888,20705.0
2023-12-22 15:00:00,48.34,48.35,48.33,48.34,25581.0,47.9888,47.9987,47.9789,47.9888,25581.0
2023-12-22 15:10:00,48.34,48.36,48.33,48.36,77147.0,47.9888,48.0086,47.9789,48.0086,77147.0
2023-12-22 15:20:00,48.36,48.36,48.33,48.36,70255.0,48.0086,48.0086,47.9789,48.0086,70255.0
2023-12-22 15:30:00,48.36,48.36,48.32,48.34,59428.0,48.0086,48.0086,47.9689,47.9888,59428.0
2023-12-22 15:40:00,48.34,48.36,48.32,48.34,135954.0,47.9888,48.0086,47.9689,47.9888,135954.0
2023-12-22 15:50:00,48.34,48.36,48.33,48.36,194367.0,47.9888,48.0086,47.9789,48.0086,194367.0
2023-12-26 09:30:00,48.61,48.61,48.51,48.55,127181.0,48.2568,48.2568,48.1576,48.1973,127181.0
2023-12-26 09:40:00,48.55,48.58,48.51,48.52,89274.0,48.1973,48.227,48.1576,48.1675,89274.0
2023-12-26 09:50:00,48.52,48.55,48.5,48.54,75796.0,48.1675,48.1973,48.1476,48.1873,75796.0
2023-12-26 10:00:00,48.55,48.58,48.54,48.57,36281.0,48.1973,48.227,48.1873,48.2171,36281.0
2023-12-26 10:10:00,48.58,48.58,48.56,48.57,53338.0,48.227,48.227,48.2072,48.2171,53338.0
2023-12-26 10:20:00,48.56,48.56,48.51,48.52,59227.0,48.2072,48.2072,48.1576,48.1675,59227.0
2023-12-26 10:30:00,48.52,48.57,48.51,48.55,60441.0,48.1675,48.2171,48.1576,48.1973,60441.0
2023-12-26 10:40:00,48.54,48.55,48.5,48.5,49818.0,48.1873,48.1973,48.1476,48.1476,49818.0
2023-12-26 10:50:00,48.51,48.52,48.48,48.51,86854.0,48.1576,48.1675,48.1278,48.1576,86854.0
2023-12-26 11:00:00,48.51,48.51,48.49,48.5,28101.0,48.1576,48.1576,48.1377,48.1476,28101.0
2023-12-26 11:10:00,48.5,48.5,48.45,48.46,40418.0,48.1476,48.1476,48.098,48.1079,40418.0
2023-12-26 11:20:00,48.46,48.48,48.45,48.48,45711.0,48.1079,48.1278,48.098,48.1278,45711.0
2023-12-26 11:30:00,48.48,48.48,48.47,48.48,19583.0,48.1278,48.1278,48.1178,48.1278,19583.0
2023-12-26 11:40:00,48.48,48.49,48.46,48.46,50023.0,48.1278,48.1377,48.1079,48.1079,50023.0
2023-12-26 11:50:00,48.46,48.47,48.45,48.47,28936.0,48.1079,48.1178,48.098,48.1178,28936.0
2023-12-26 12:00:00,48.47,48.47,48.46,48.47,21144.0,48.1178,48.1178,48.1079,48.1178,21144.0
2023-12-26 12:10:00,48.47,48.49,48.47,48.48,41318.0,48.1178,48.1377,48.1178,48.1278,41318.0
2023-12-26 12:20:00,48.48,48.49,48.47,48.48,31905.0,48.1278,48.1377,48.1178,48.1278,31905.0
2023-12-26 12:30:00,48.48,48.49,48.47,48.47,22862.0,48.1278,48.1377,48.1178,48.1178,22862.0
2023-12-26 12:40:00,48.47,48.49,48.47,48.48,30342.0,48.1178,48.1377,48.1178,48.1278,30342.0
2023-12-26 12:50:00,48.48,48.49,48.47,48.47,39692.0,48.1278,48.1377,48.1178,48.1178,39692.0
2023-12-26 13:00:00,48.47,48.48,48.46,48.47,27386.0,48.1178,48.1278,48.1079,48.1178,27386.0
2023-12-26 13:10:00,48.46,48.48,48.46,48.46,51811.0,48.1079,48.1278,48.1079,48.1079,51811.0
2023-12-26 13:20:00,48.46,48.47,48.46,48.47,28805.0,48.1079,48.1178,48.1079,48.1178,28805.0
2023-12-26 13:30:00,48.46,48.48,48.46,48.47,36892.0,48.1079,48.1278,48.1079,48.1178,36892.0
2023-12-26 13:40:00,48.46,48.47,48.46,48.47,23373.0,48.1079,48.1178,48.1079,48.1178,23373.0
2023-12-26 13:50:00,48.46,48.47,48.46,48.46,21989.0,48.1079,48.1178,48.1079,48.1079,21989.0
2023-12-26 14:00:00,48.46,48.48,48.46,48.48,24543.0,48.1079,48.1278,48.1079,48.1278,24543.0
2023-12-26 14:10:00,48.48,48.49,48.47,48.48,21134.0,48.1278,48.1377,48.1178,48.1278,21134.0
2023-12-26 14:20:00,48.47,48.48,48.47,48.47,21622.0,48.1178,48.1278,48.1178,48.1178,21622.0
2023-12-26 14:30:00,48.47,48.48,48.47,48.48,16799.0,48.1178,48.1278,48.1178,48.1278,16799.0
2023-12-26 14:40:00,48.47,48.48,48.45,48.47,38309.0,48.1178,48.1278,48.098,48.1178,38309.0
2023-12-26 14:50:00,48.47,48.49,48.46,48.48,32689.0,48.1178,48.1377,48.1079,48.1278,32689.0
2023-12-26 15:00:00,48.48,48.5,48.48,48.5,35846.0,48.1278,48.1476,48.1278,48.1476,35846.0
2023-12-26 15:10:00,48.5,48.5,48.49,48.49,25703.0,48.1476,48.1476,48.1377,48.1377,25703.0
2023-12-26 15:20:00,48.49,48.53,48.49,48.53,83892.0,48.1377,48.1774,48.1377,48.1774,83892.0
2023-12-26 15:30:00,48.53,48.54,48.52,48.53,245428.0,48.1774,48.1873,48.1675,48.1774,245428.0
2023-12-26 15:40:00,48.53,48.54,48.52,48.54,35540.0,48.1774,48.1873,48.1675,48.1873,35540.0
2023-12-26 15:50:00,48.54,48.54,48.52,48.53,162519.0,48.1873,48.1873,48.1675,48.1774,162519.0
2023-12-27 09:30:00,48.9,48.92,48.77,48.82,163450.0,48.5447,48.5646,48.4157,48.4653,163450.0
2023-12-27 09:40:00,48.82,48.86,48.81,48.85,92824.0,48.4653,48.505,48.4554,48.4951,92824.0
2023-12-27 09:50:00,48.85,48.88,48.84,48.84,52434.0,48.4951,48.5249,48.4852,48.4852,52434.0
2023-12-27 10:00:00,48.84,48.86,48.83,48.84,59775.0,48.4852,48.505,48.4752,48.4852,59775.0
2023-12-27 10:10:00,48.84,48.84,48.8,48.83,97584.0,48.4852,48.4852,48.4454,48.4752,97584.0
2023-12-27 10:20:00,48.83,48.86,48.82,48.85,78595.0,48.4752,48.505,48.4653,48.4951,78595.0
2023-12-27 10:30:00,48.86,48.86,48.8,48.8,61724.0,48.505,48.505,48.4454,48.4454,61724.0
2023-12-27 10:40:00,48.81,48.81,48.77,48.77,44441.0,48.4554,48.4554,48.4157,48.4157,44441.0
2023-12-27 10:50:00,48.77,48.81,48.76,48.81,65454.0,48.4157,48.4554,48.4057,48.4554,65454.0
2023-12-27 11:00:00,48.81,48.81,48.79,48.8,73762.0,48.4554,48.4554,48.4355,48.4454,73762.0
2023-12-27 11:10:00,48.81,48.82,48.79,48.82,33613.0,48.4554,48.4653,48.4355,48.4653,33613.0
2023-12-27 11:20:00,48.81,48.82,48.79,48.8,43661.0,48.4554,48.4653,48.4355,48.4454,43661.0
2023-12-27 11:30:00,48.8,48.81,48.79,48.8,34278.0,48.4454,48.4554,48.4355,48.4454,34278.0
2023-12-27 11:40:00,48.81,48.84,48.8,48.82,98128.0,48.4554,48.4852,48.4454,48.4653,98128.0
2023-12-27 11:50:00,48.81,48.82,48.8,48.82,40383.0,48.4554,48.4653,48.4454,48.4653,40383.0
2023-12-27 12:00:00,48.81,48.83,48.81,48.83,29004.0,48.4554,48.4752,48.4554,48.4752,29004.0
2023-12-27 12:10:00,48.83,48.84,48.82,48.84,28134.0,48.4752,48.4852,48.4653,48.4852,28134.0
2023-12-27 12:20:00,48.83,48.85,48.83,48.83,45552.0,48.4752,48.4951,48.4752,48.4752,45552.0
2023-12-27 12:30:00,48.83,48.84,48.82,48.83,48132.0,48.4752,48.4852,48.4653,48.4752,48132.0
2023-12-27 12:40:00,48.83,48.83,48.8,48.82,36775.0,48.4752,48.4752,48.4454,48.4653,36775.0
2023-12-27 12:50:00,48.83,48.84,48.82,48.84,45983.0,48.4752,48.4852,48.4653,48.4852,45983.0
2023-12-27 13:00:00,48.83,48.88,48.83,48.86,74955.0,48.4752,48.5249,48.4752,48.505,74955.0
2023-12-27 13:10:00,48.86,48.88,48.85,48.86,49960.0,48.505,48.5249,48.4951,48.505,49960.0
2023-12-27 13:20:00,48.86,48.86,48.85,48.86,21880.0,48.505,48.505,48.4951,48.505,21880.0
2023-12-27 13:30:00,48.86,48.86,48.82,48.83,50415.0,48.505,48.505,48.4653,48.4752,50415.0
2023-12-27 13:40:00,48.83,48.86,48.83,48.86,30835.0,48.4752,48.505,48.4752,48.505,30835.0
2023-12-27 13:50:00,48.86,48.86,48.85,48.85,27860.0,48.505,48.505,48.4951,48.4951,27860.0
2023-12-27 14:00:00,48.85,48.85,48.79,48.81,71340.0,48.4951,48.4951,48.4355,48.4554,71340.0
2023-12-27 14:10:00,48.81,48.83,48.8,48.83,59681.0,48.4554,48.4752,48.4454,48.4752,59681.0
2023-12-27 14:20:00,48.83,48.84,48.81,48.82,54505.0,48.4752,48.4852,48.4554,48.4653,54505.0
2023-12-27 14:30:00,48.82,48.83,48.81,48.82,52974.0,48.4653,48.4752,48.4554,48.4653,52974.0
2023-12-27 14:40:00,48.82,48.82,48.8,48.8,31133.0,48.4653,48.4653,48.4454,48.4454,31133.0
2023-12-27 14:50:00,48.8,48.81,48.79,48.8,45026.0,48.4454,48.4554,48.4355,48.4454,45026.0
2023-12-27 15:00:00,48.8,48.82,48.8,48.81,58075.0,48.4454,48.4653,48.4454,48.4554,58075.0
2023-12-27 15:10:00,48.81,48.82,48.81,48.82,34163.0,48.4554,48.4653,48.4554,48.4653,34163.0
2023-12-27 15:20:00,48.82,48.82,48.8,48.81,45702.0,48.4653,48.4653,48.4454,48.4554,45702.0
2023-12-27 15:30:00,48.8,48.81,48.8,48.8,45144.0,48.4454,48.4554,48.4454,48.4454,45144.0
2023-12-27 15:40:00,48.8,48.81,48.8,48.8,75606.0,48.4454,48.4554,48.4454,48.4454,75606.0
2023-12-27 15:50:00,48.8,48.86,48.8,48.85,201895.0,48.4454,48.505,48.4454,48.4951,201895.0
2023-12-28 09:30:00,49.04,49.09,49.0,49.08,213416.0,48.6837,48.7333,48.644,48.7234,213416.0
2023-12-28 09:40:00,49.09,49.1,49.06,49.09,71801.0,48.7333,48.7433,48.7036,48.7333,71801.0
2023-12-28 09:50:00,49.09,49.1,49.07,49.08,48101.0,48.7333,48.7433,48.7135,48.7234,48101.0
2023-12-28 10:00:00,49.08,49.1,49.06,49.08,54870.0,48.7234,48.7433,48.7036,48.7234,54870.0
2023-12-28 10:10:00,49.08,49.1,49.07,49.09,100165.0,48.7234,48.7433,48.7135,48.7333,100165.0
2023-12-28 10:20:00,49.09,49.09,49.08,49.09,47107.0,48.7333,48.7333,48.7234,48.7333,47107.0
2023-12-28 10:30:00,49.09,49.09,49.08,49.09,20366.0,48.7333,48.7333,48.7234,48.7333,20366.0
2023-12-28 10:40:00,49.09,49.1,49.07,49.09,212571.0,48.7333,48.7433,48.7135,48.7333,212571.0
2023-12-28 10:50:00,49.09,49.1,49.07,49.1,107121.0,48.7333,48.7433,48.7135,48.7433,107121.0
2023-12-28 11:00:00,49.1,49.1,49.07,49.09,44316.0,48.7433,48.7433,48.7135,48.7333,44316.0
2023-12-28 11:10:00,49.09,49.1,49.04,49.05,115665.0,48.7333,48.7433,48.6837,48.6936,115665.0
2023-12-28 11:20:00,49.05,49.06,49.03,49.03,50554.0,48.6936,48.7036,48.6738,48.6738,50554.0
2023-12-28 11:30:00,49.03,49.03,49.0,49.03,51140.0,48.6738,48.6738,48.644,48.6738,51140.0
2023-12-28 11:40:00,49.03,49.04,49.02,49.04,34774.0,48.6738,48.6837,48.6639,48.6837,34774.0
2023-12-28 11:50:00,49.03,49.04,49.01,49.02,31453.0,48.6738,48.6837,48.6539,48.6639,31453.0
2023-12-28 12:00:00,49.02,49.05,49.01,49.04,34666.0,48.6639,48.6936,48.6539,48.6837,34666.0
2023-12-28 12:10:00,49.04,49.06,49.02,49.05,76362.0,48.6837,48.7036,48.6639,48.6936,76362.0
2023-12-28 12:20:00,49.05,49.05,49.04,49.04,26289.0,48.6936,48.6936,48.6837,48.6837,26289.0
2023-12-28 12:30:00,49.04,49.06,49.04,49.05,26916.0,48.6837,48.7036,48.6837,48.6936,26916.0
2023-12-28 12:40:00,49.06,49.06,49.03,49.04,29784.0,48.7036,48.7036,48.6738,48.6837,29784.0
2023-12-28 12:50:00,49.04,49.05,49.02,49.05,29931.0,48.6837,48.6936,48.6639,48.6936,29931.0
2023-12-28 13:00:00,49.04,49.05,49.0,49.03,47000.0,48.6837,48.6936,48.644,48.6738,47000.0
2023-12-28 13:10:00,49.03,49.04,49.02,49.04,48316.0,48.6738,48.6837,48.6639,48.6837,48316.0
2023-12-28 13:20:00,49.04,49.04,49.03,49.03,22611.0,48.6837,48.6837,48.6738,48.6738,22611.0
2023-12-28 13:30:00,49.03,49.04,49.02,49.04,37703.0,48.6738,48.6837,48.6639,48.6837,37703.0
2023-12-28 13:40:00,49.04,49.05,49.01,49.03,39448.0,48.6837,48.6936,48.6539,48.6738,39448.0
2023-12-28 13:50:00,49.03,49.04,49.02,49.03,22853.0,48.6738,48.6837,48.6639,48.6738,22853.0
2023-12-28 14:00:00,49.03,49.05,49.02,49.04,61100.0,48.6738,48.6936,48.6639,48.6837,61100.0
2023-12-28 14:10:00,49.03,49.04,49.02,49.03,32923.0,48.6738,48.6837,48.6639,48.6738,32923.0
2023-12-28 14:20:00,49.03,49.03,49.02,49.03,17851.0,48.6738,48.6738,48.6639,48.6738,17851.0
2023-12-28 14:30:00,49.03,49.04,49.02,49.03,45643.0,48.6738,48.6837,48.6639,48.6738,45643.0
2023-12-28 14:40:00,49.03,49.04,49.02,49.04,38757.0,48.6738,48.6837,48.6639,48.6837,38757.0
2023-12-28 14:50:00,49.04,49.05,49.03,49.05,22803.0,48.6837,48.6936,48.6738,48.6936,22803.0
2023-12-28 15:00:00,49.05,49.05,49.03,49.05,55116.0,48.6936,48.6936,48.6738,48.6936,55116.0
2023-12-28 15:10:00,49.05,49.06,49.03,49.06,70938.0,48.6936,48.7036,48.6738,48.7036,70938.0
2023-12-28 15:20:00,49.06,49.06,49.05,49.05,78026.0,48.7036,48.7036,48.6936,48.6936,78026.0
2023-12-28 15:30:00,49.05,49.07,49.05,49.07,58843.0,48.6936,48.7135,48.6936,48.7135,58843.0
2023-12-28 15:40:00,49.07,49.07,49.05,49.06,118366.0,48.7135,48.7135,48.6936,48.7036,118366.0
2023-12-28 15:50:00,49.06,49.06,49.02,49.03,191990.0,48.7036,48.7036,48.6639,48.6738,191990.0
2023-12-29 09:30:00,48.89,48.93,48.8,48.92,342925.0,48.5348,48.5745,48.4454,48.5646,342925.0
2023-12-29 09:40:00,48.91,48.93,48.88,48.91,181204.0,48.5547,48.5745,48.5249,48.5547,181204.0
2023-12-29 09:50:00,48.92,48.93,48.88,48.93,159465.0,48.5646,48.5745,48.5249,48.5745,159465.0
2023-12-29 10:00:00,48.93,48.94,48.9,48.9,127112.0,48.5745,48.5844,48.5447,48.5447,127112.0
2023-12-29 10:10:00,48.9,48.91,48.85,48.88,122190.0,48.5447,48.5547,48.4951,48.5249,122190.0
2023-12-29 10:20:00,48.88,48.94,48.85,48.92,176729.0,48.5249,48.5844,48.4951,48.5646,176729.0
2023-12-29 10:30:00,48.91,48.92,48.87,48.89,45795.0,48.5547,48.5646,48.5149,48.5348,45795.0
2023-12-29 10:40:00,48.89,48.9,48.82,48.83,62633.0,48.5348,48.5447,48.4653,48.4752,62633.0
2023-12-29 10:50:00,48.83,48.84,48.78,48.78,56874.0,48.4752,48.4852,48.4256,48.4256,56874.0
2023-12-29 11:00:00,48.78,48.8,48.76,48.78,44197.0,48.4256,48.4454,48.4057,48.4256,44197.0
2023-12-29 11:10:00,48.78,48.79,48.75,48.77,79275.0,48.4256,48.4355,48.3958,48.4157,79275.0
2023-12-29 11:20:00,48.78,48.78,48.73,48.73,67529.0,48.4256,48.4256,48.376,48.376,67529.0
2023-12-29 11:30:00,48.73,48.77,48.73,48.77,30566.0,48.376,48.4157,48.376,48.4157,30566.0
2023-12-29 11:40:00,48.76,48.77,48.76,48.77,23790.0,48.4057,48.4157,48.4057,48.4157,23790.0
2023-12-29 11:50:00,48.77,48.77,48.74,48.77,40038.0,48.4157,48.4157,48.3859,48.4157,40038.0
2023-12-29 12:00:00,48.77,48.78,48.75,48.77,55161.0,48.4157,48.4256,48.3958,48.4157,55161.0
2023-12-29 12:10:00,48.77,48.78,48.76,48.77,58288.0,48.4157,48.4256,48.4057,48.4157,58288.0
2023-12-29 12:20:00,48.77,48.78,48.75,48.77,67263.0,48.4157,48.4256,48.3958,48.4157,67263.0
2023-12-29 12:30:00,48.77,48.79,48.76,48.79,34438.0,48.4157,48.4355,48.4057,48.4355,34438.0
2023-12-29 12:40:00,48.78,48.8,48.78,48.78,41287.0,48.4256,48.4454,48.4256,48.4256,41287.0
2023-12-29 12:50:00,48.78,48.8,48.78,48.79,88763.0,48.4256,48.4454,48.4256,48.4355,88763.0
2023-12-29 13:00:00,48.79,48.8,48.77,48.79,29736.0,48.4355,48.4454,48.4157,48.4355,29736.0
2023-12-29 13:10:00,48.79,48.81,48.77,48.78,46312.0,48.4355,48.4554,48.4157,48.4256,46312.0
2023-12-29 13:20:00,48.78,48.79,48.76,48.76,368001.0,48.4256,48.4355,48.4057,48.4057,368001.0
2023-12-29 13:30:00,48.76,48.78,48.76,48.78,30686.0,48.4057,48.4256,48.4057,48.4256,30686.0
2023-12-29 13:40:00,48.77,48.79,48.76,48.79,37866.0,48.4157,48.4355,48.4057,48.4355,37866.0
2023-12-29 13:50:00,48.79,48.79,48.76,48.78,18356.0,48.4355,48.4355,48.4057,48.4256,18356.0
2023-12-29 14:00:00,48.79,48.8,48.78,48.79,49455.0,48.4355,48.4454,48.4256,48.4355,49455.0
2023-12-29 14:10:00,48.79,48.81,48.78,48.8,18198.0,48.4355,48.4554,48.4256,48.4454,18198.0
2023-12-29 14:20:00,48.8,48.81,48.79,48.8,26485.0,48.4454,48.4554,48.4355,48.4454,26485.0
2023-12-29 14:30:00,48.8,48.82,48.8,48.82,21910.0,48.4454,48.4653,48.4454,48.4653,21910.0
2023-12-29 14:40:00,48.82,48.84,48.81,48.83,35444.0,48.4653,48.4852,48.4554,48.4752,35444.0
2023-12-29 14:50:00,48.84,48.84,48.82,48.83,37452.0,48.4852,48.4852,48.4653,48.4752,37452.0
2023-12-29 15:00:00,48.83,48.85,48.81,48.84,51569.0,48.4752,48.4951,48.4554,48.4852,51569.0
2023-12-29 15:10:00,48.85,48.86,48.84,48.84,31779.0,48.4951,48.505,48.4852,48.4852,31779.0
2023-12-29 15:20:00,48.84,48.86,48.83,48.86,45239.0,48.4852,48.505,48.4752,48.505,45239.0
2023-12-29 15:30:00,48.86,48.86,48.84,48.84,39968.0,48.505,48.505,48.4852,48.4852,39968.0
2023-12-29 15:40:00,48.84,48.85,48.83,48.84,53172.0,48.4852,48.4951,48.4752,48.4852,53172.0
2023-12-29 15:50:00,48.84,48.85,48.8,48.83,483153.0,48.4852,48.4951,48.4454,48.4752,483153.0
2024-01-02 09:30:00,48.68,48.69,48.53,48.57,174920.0,48.3263,48.3362,48.1774,48.2171,174920.0
2024-01-02 09:40:00,48.57,48.62,48.56,48.59,115492.0,48.2171,48.2668,48.2072,48.237,115492.0
2024-01-02 09:50:00,48.59,48.71,48.59,48.71,92956.0,48.237,48.3561,48.237,48.3561,92956.0
2024-01-02 10:00:00,48.71,48.74,48.69,48.7,99192.0,48.3561,48.3859,48.3362,48.3462,99192.0
2024-01-02 10:10:00,48.7,48.72,48.67,48.67,97479.0,48.3462,48.366,48.3164,48.3164,97479.0
2024-01-02 10:20:00,48.68,48.69,48.63,48.65,88346.0,48.3263,48.3362,48.2767,48.2965,88346.0
2024-01-02 10:30:00,48.65,48.65,48.6,48.62,36580.0,48.2965,48.2965,48.2469,48.2668,36580.0
2024-01-02 10:40:00,48.63,48.66,48.62,48.65,52479.0,48.2767,48.3065,48.2668,48.2965,52479.0
2024-01-02 10:50:00,48.64,48.66,48.64,48.66,61047.0,48.2866,48.3065,48.2866,48.3065,61047.0
2024-01-02 11:00:00,48.66,48.72,48.65,48.72,71115.0,48.3065,48.366,48.2965,48.366,71115.0
2024-01-02 11:10:00,48.72,48.74,48.68,48.69,72009.0,48.366,48.3859,48.3263,48.3362,72009.0
2024-01-02 11:20:00,48.69,48.7,48.68,48.7,41955.0,48.3362,48.3462,48.3263,48.3462,41955.0
2024-01-02 11:30:00,48.7,48.7,48.67,48.69,41176.0,48.3462,48.3462,48.3164,48.3362,41176.0
2024-01-02 11:40:00,48.69,48.72,48.68,48.72,22752.0,48.3362,48.366,48.3263,48.366,22752.0
2024-01-02 11:50:00,48.72,48.73,48.71,48.73,43793.0,48.366,48.376,48.3561,48.376,43793.0
2024-01-02 12:00:00,48.73,48.74,48.72,48.73,32294.0,48.376,48.3859,48.366,48.376,32294.0
2024-01-02 12:10:00,48.73,48.73,48.68,48.7,76529.0,48.376,48.376,48.3263,48.3462,76529.0
2024-01-02 12:20:00,48.7,48.71,48.69,48.71,43194.0,48.3462,48.3561,48.3362,48.3561,43194.0
2024-01-02 12:30:00,48.71,48.73,48.7,48.73,54093.0,48.3561,48.376,48.3462,48.376,54093.0
2024-01-02 12:40:00,48.73,48.74,48.7,48.71,41897.0,48.376,48.3859,48.3462,48.3561,41897.0
2024-01-02 12:50:00,48.71,48.71,48.7,48.7,26920.0,48.3561,48.3561,48.3462,48.3462,26920.0
2024-01-02 13:00:00,48.71,48.71,48.67,48.68,43878.0,48.3561,48.3561,48.3164,48.3263,43878.0
2024-01-02 13:10:00,48.68,48.7,48.67,48.69,68273.0,48.3263,48.3462,48.3164,48.3362,68273.0
2024-01-02 13:20:00,48.7,48.71,48.69,48.69,76568.0,48.3462,48.3561,48.3362,48.3362,76568.0
2024-01-02 13:30:00,48.69,48.69,48.68,48.69,13070.0,48.3362,48.3362,48.3263,48.3362,13070.0
2024-01-02 13:40:00,48.69,48.69,48.67,48.69,138743.0,48.3362,48.3362,48.3164,48.3362,138743.0
2024-01-02 13:50:00,48.69,48.69,48.65,48.66,34892.0,48.3362,48.3362,48.2965,48.3065,34892.0
2024-01-02 14:00:00,48.66,48.67,48.64,48.65,63339.0,48.3065,48.3164,48.2866,48.2965,63339.0
2024-01-02 14:10:00,48.64,48.67,48.64,48.66,64763.0,48.2866,48.3164,48.2866,48.3065,64763.0
2024-01-02 14:20:00,48.66,48.67,48.65,48.66,53950.0,48.3065,48.3164,48.2965,48.3065,53950.0
2024-01-02 14:30:00,48.66,48.67,48.64,48.65,62174.0,48.3065,48.3164,48.2866,48.2965,62174.0
2024-01-02 14:40:00,48.65,48.66,48.64,48.65,38397.0,48.2965,48.3065,48.2866,48.2965,38397.0
2024-01-02 14:50:00,48.65,48.65,48.63,48.63,34911.0,48.2965,48.2965,48.2767,48.2767,34911.0
2024-01-02 15:00:00,48.63,48.63,48.6,48.61,104213.0,48.2767,48.2767,48.2469,48.2568,104213.0
2024-01-02 15:10:00,48.61,48.62,48.6,48.62,37990.0,48.2568,48.2668,48.2469,48.2668,37990.0
2024-01-02 15:20:00,48.62,48.62,48.6,48.62,40857.0,48.2668,48.2668,48.2469,48.2668,40857.0
2024-01-02 15:30:00,48.62,48.64,48.61,48.64,60532.0,48.2668,48.2866,48.2568,48.2866,60532.0
2024-01-02 15:40:00,48.64,48.65,48.63,48.65,78340.0,48.2866,48.2965,48.2767,48.2965,78340.0
2024-01-02 15:50:00,48.65,48.69,48.64,48.67,263444.0,48.2965,48.3362,48.2866,48.3164,263444.0
2024-01-03 09:30:00,48.58,48.58,48.45,48.51,122793.0,48.227,48.227,48.098,48.1576,122793.0
2024-01-03 09:40:00,48.51,48.53,48.47,48.52,31322.0,48.1576,48.1774,48.1178,48.1675,31322.0
2024-01-03 09:50:00,48.52,48.55,48.51,48.52,87218.0,48.1675,48.1973,48.1576,48.1675,87218.0
2024-01-03 10:00:00,48.51,48.61,48.49,48.55,165772.0,48.1576,48.2568,48.1377,48.1973,165772.0
2024-01-03 10:10:00,48.55,48.56,48.47,48.51,75076.0,48.1973,48.2072,48.1178,48.1576,75076.0
2024-01-03 10:20:00,48.5,48.55,48.47,48.52,75954.0,48.1476,48.1973,48.1178,48.1675,75954.0
2024-01-03 10:30:00,48.52,48.53,48.48,48.48,48972.0,48.1675,48.1774,48.1278,48.1278,48972.0
2024-01-03 10:40:00,48.48,48.5,48.46,48.47,79664.0,48.1278,48.1476,48.1079,48.1178,79664.0
2024-01-03 10:50:00,48.47,48.49,48.46,48.48,21949.0,48.1178,48.1377,48.1079,48.1278,21949.0
2024-01-03 11:00:00,48.49,48.57,48.49,48.56,161298.0,48.1377,48.2171,48.1377,48.2072,161298.0
2024-01-03 11:10:00,48.56,48.59,48.55,48.57,92940.0,48.2072,48.237,48.1973,48.2171,92940.0
2024-01-03 11:20:00,48.56,48.61,48.56,48.59,81029.0,48.2072,48.2568,48.2072,48.237,81029.0
2024-01-03 11:30:00,48.59,48.6,48.57,48.59,80289.0,48.237,48.2469,48.2171,48.237,80289.0
2024-01-03 11:40:00,48.58,48.61,48.57,48.61,76309.0,48.227,48.2568,48.2171,48.2568,76309.0
2024-01-03 11:50:00,48.62,48.62,48.58,48.59,82220.0,48.2668,48.2668,48.227,48.237,82220.0
2024-01-03 12:00:00,48.59,48.6,48.57,48.58,41536.0,48.237,48.2469,48.2171,48.227,41536.0
2024-01-03 12:10:00,48.58,48.59,48.56,48.57,25349.0,48.227,48.237,48.2072,48.2171,25349.0
2024-01-03 12:20:00,48.57,48.6,48.56,48.59,28601.0,48.2171,48.2469,48.2072,48.237,28601.0
2024-01-03 12:30:00,48.59,48.6,48.58,48.6,29622.0,48.237,48.2469,48.227,48.2469,29622.0
2024-01-03 12:40:00,48.59,48.61,48.59,48.61,21252.0,48.237,48.2568,48.237,48.2568,21252.0
2024-01-03 12:50:00,48.61,48.64,48.6,48.64,137503.0,48.2568,48.2866,48.2469,48.2866,137503.0
2024-01-03 13:00:00,48.64,48.65,48.63,48.65,32465.0,48.2866,48.2965,48.2767,48.2965,32465.0
2024-01-03 13:10:00,48.64,48.66,48.64,48.65,49984.0,48.2866,48.3065,48.2866,48.2965,49984.0
2024-01-03 13:20:00,48.65,48.65,48.63,48.63,29165.0,48.2965,48.2965,48.2767,48.2767,29165.0
2024-01-03 13:30:00,48.64,48.64,48.59,48.62,35207.0,48.2866,48.2866,48.237,48.2668,35207.0
2024-01-03 13:40:00,48.62,48.62,48.6,48.61,20822.0,48.2668,48.2668,48.2469,48.2568,20822.0
2024-01-03 13:50:00,48.61,48.62,48.6,48.62,18203.0,48.2568,48.2668,48.2469,48.2668,18203.0
2024-01-03 14:00:00,48.61,48.64,48.57,48.59,79966.0,48.2568,48.2866,48.2171,48.237,79966.0
2024-01-03 14:10:00,48.59,48.6,48.56,48.59,40348.0,48.237,48.2469,48.2072,48.237,40348.0
2024-01-03 14:20:00,48.59,48.67,48.58,48.66,59887.0,48.237,48.3164,48.227,48.3065,59887.0
2024-01-03 14:30:00,48.66,48.67,48.61,48.63,48734.0,48.3065,48.3164,48.2568,48.2767,48734.0
2024-01-03 14:40:00,48.63,48.66,48.61,48.64,85329.0,48.2767,48.3065,48.2568,48.2866,85329.0
2024-01-03 14:50:00,48.63,48.64,48.61,48.63,25038.0,48.2767,48.2866,48.2568,48.2767,25038.0
2024-01-03 15:00:00,48.63,48.63,48.57,48.59,79130.0,48.2767,48.2767,48.2171,48.237,79130.0
2024-01-03 15:10:00,48.59,48.59,48.57,48.58,36031.0,48.237,48.237,48.2171,48.227,36031.0
2024-01-03 15:20:00,48.59,48.6,48.57,48.58,48120.0,48.237,48.2469,48.2171,48.227,48120.0
2024-01-03 15:30:00,48.57,48.61,48.57,48.61,56462.0,48.2171,48.2568,48.2171,48.2568,56462.0
2024-01-03 15:40:00,48.6,48.61,48.59,48.6,56080.0,48.2469,48.2568,48.237,48.2469,56080.0
2024-01-03 15:50:00,48.6,48.62,48.57,48.61,188493.0,48.2469,48.2668,48.2171,48.2568,188493.0
2024-01-04 09:30:00,48.95,49.08,48.95,49.05,162133.0,48.5944,48.7234,48.5944,48.6936,162133.0
2024-01-04 09:40:00,49.05,49.06,48.99,49.0,57002.0,48.6936,48.7036,48.6341,48.644,57002.0
2024-01-04 09:50:00,49.0,49.05,48.99,49.05,33296.0,48.644,48.6936,48.6341,48.6936,33296.0
2024-01-04 10:00:00,49.05,49.12,49.04,49.08,52100.0,48.6936,48.7631,48.6837,48.7234,52100.0
2024-01-04 10:10:00,49.08,49.11,49.08,49.09,58372.0,48.7234,48.7532,48.7234,48.7333,58372.0
2024-01-04 10:20:00,49.08,49.09,49.06,49.08,25545.0,48.7234,48.7333,48.7036,48.7234,25545.0
2024-01-04 10:30:00,49.09,49.11,49.08,49.1,54572.0,48.7333,48.7532,48.7234,48.7433,54572.0
2024-01-04 10:40:00,49.09,49.14,49.08,49.14,28009.0,48.7333,48.783,48.7234,48.783,28009.0
2024-01-04 10:50:00,49.13,49.14,49.09,49.1,34019.0,48.7731,48.783,48.7333,48.7433,34019.0
2024-01-04 11:00:00,49.1,49.12,49.08,49.11,73859.0,48.7433,48.7631,48.7234,48.7532,73859.0
2024-01-04 11:10:00,49.12,49.16,49.12,49.14,25981.0,48.7631,48.8028,48.7631,48.783,25981.0
2024-01-04 11:20:00,49.14,49.16,49.13,49.14,28849.0,48.783,48.8028,48.7731,48.783,28849.0
2024-01-04 11:30:00,49.14,49.15,49.1,49.13,95066.0,48.783,48.7929,48.7433,48.7731,95066.0
2024-01-04 11:40:00,49.13,49.13,49.1,49.1,31318.0,48.7731,48.7731,48.7433,48.7433,31318.0
2024-01-04 11:50:00,49.11,49.11,49.08,49.09,26191.0,48.7532,48.7532,48.7234,48.7333,26191.0
2024-01-04 12:00:00,49.09,49.1,49.07,49.08,51406.0,48.7333,48.7433,48.7135,48.7234,51406.0
2024-01-04 12:10:00,49.09,49.1,49.08,49.09,25325.0,48.7333,48.7433,48.7234,48.7333,25325.0
2024-01-04 12:20:00,49.09,49.11,49.08,49.09,77232.0,48.7333,48.7532,48.7234,48.7333,77232.0
2024-01-04 12:30:00,49.09,49.09,49.05,49.08,46998.0,48.7333,48.7333,48.6936,48.7234,46998.0
2024-01-04 12:40:00,49.07,49.07,49.03,49.04,33554.0,48.7135,48.7135,48.6738,48.6837,33554.0
2024-01-04 12:50:00,49.04,49.05,49.02,49.03,85236.0,48.6837,48.6936,48.6639,48.6738,85236.0
2024-01-04 13:00:00,49.02,49.04,49.01,49.03,48875.0,48.6639,48.6837,48.6539,48.6738,48875.0
2024-01-04 13:10:00,49.02,49.03,49.01,49.03,36832.0,48.6639,48.6738,48.6539,48.6738,36832.0
2024-01-04 13:20:00,49.02,49.03,49.02,49.02,52131.0,48.6639,48.6738,48.6639,48.6639,52131.0
2024-01-04 13:30:00,49.02,49.03,49.02,49.03,19334.0,48.6639,48.6738,48.6639,48.6738,19334.0
2024-01-04 13:40:00,49.03,49.04,49.02,49.03,16999.0,48.6738,48.6837,48.6639,48.6738,16999.0
2024-01-04 13:50:00,49.03,49.04,49.03,49.03,10860.0,48.6738,48.6837,48.6738,48.6738,10860.0
2024-01-04 14:00:00,49.03,49.04,49.01,49.02,11942.0,48.6738,48.6837,48.6539,48.6639,11942.0
2024-01-04 14:10:00,49.01,49.04,49.01,49.04,33506.0,48.6539,48.6837,48.6539,48.6837,33506.0
2024-01-04 14:20:00,49.03,49.04,49.02,49.03,38880.0,48.6738,48.6837,48.6639,48.6738,38880.0
2024-01-04 14:30:00,49.03,49.03,49.01,49.02,14194.0,48.6738,48.6738,48.6539,48.6639,14194.0
2024-01-04 14:40:00,49.02,49.02,49.0,49.02,26856.0,48.6639,48.6639,48.644,48.6639,26856.0
2024-01-04 14:50:00,49.02,49.05,49.02,49.03,36388.0,48.6639,48.6936,48.6639,48.6738,36388.0
2024-01-04 15:00:00,49.03,49.04,49.01,49.04,25107.0,48.6738,48.6837,48.6539,48.6837,25107.0
2024-01-04 15:10:00,49.05,49.05,49.0,49.02,46961.0,48.6936,48.6936,48.644,48.6639,46961.0
2024-01-04 15:20:00,49.02,49.02,49.01,49.02,80000.0,48.6639,48.6639,48.6539,48.6639,80000.0
2024-01-04 15:30:00,49.02,49.04,49.01,49.04,47110.0,48.6639,48.6837,48.6539,48.6837,47110.0
2024-01-04 15:40:00,49.04,49.04,49.01,49.01,34824.0,48.6837,48.6837,48.6539,48.6539,34824.0
2024-01-04 15:50:00,49.02,49.03,48.99,49.02,375719.0,48.6639,48.6738,48.6341,48.6639,375719.0
2024-01-05 09:30:00,49.25,49.27,49.18,49.18,117488.0,48.8922,48.912,48.8227,48.8227,117488.0
2024-01-05 09:40:00,49.18,49.22,49.16,49.22,49042.0,48.8227,48.8624,48.8028,48.8624,49042.0
2024-01-05 09:50:00,49.22,49.24,49.21,49.22,19949.0,48.8624,48.8823,48.8525,48.8624,19949.0
2024-01-05 10:00:00,49.22,49.36,49.22,49.35,108427.0,48.8624,49.0014,48.8624,48.9915,108427.0
2024-01-05 10:10:00,49.36,49.37,49.27,49.3,75836.0,49.0014,49.0113,48.912,48.9418,75836.0
2024-01-05 10:20:00,49.29,49.35,49.28,49.32,22297.0,48.9319,48.9915,48.922,48.9617,22297.0
2024-01-05 10:30:00,49.32,49.35,49.3,49.34,45170.0,48.9617,48.9915,48.9418,48.9815,45170.0
2024-01-05 10:40:00,49.33,49.34,49.31,49.32,22984.0,48.9716,48.9815,48.9517,48.9617,22984.0
2024-01-05 10:50:00,49.32,49.35,49.31,49.33,29149.0,48.9617,48.9915,48.9517,48.9716,29149.0
2024-01-05 11:00:00,49.33,49.33,49.28,49.3,49068.0,48.9716,48.9716,48.922,48.9418,49068.0
2024-01-05 11:10:00,49.3,49.32,49.28,49.29,35037.0,48.9418,48.9617,48.922,48.9319,35037.0
2024-01-05 11:20:00,49.29,49.29,49.25,49.26,73328.0,48.9319,48.9319,48.8922,48.9021,73328.0
2024-01-05 11:30:00,49.26,49.29,49.24,49.25,64980.0,48.9021,48.9319,48.8823,48.8922,64980.0
2024-01-05 11:40:00,49.25,49.25,49.21,49.21,23366.0,48.8922,48.8922,48.8525,48.8525,23366.0
2024-01-05 11:50:00,49.22,49.22,49.2,49.21,33586.0,48.8624,48.8624,48.8425,48.8525,33586.0
2024-01-05 12:00:00,49.21,49.21,49.13,49.14,116361.0,48.8525,48.8525,48.7731,48.783,116361.0
2024-01-05 12:10:00,49.14,49.16,49.13,49.14,170672.0,48.783,48.8028,48.7731,48.783,170672.0
2024-01-05 12:20:00,49.15,49.15,49.12,49.13,69306.0,48.7929,48.7929,48.7631,48.7731,69306.0
2024-01-05 12:30:00,49.13,49.14,49.11,49.14,90071.0,48.7731,48.783,48.7532,48.783,90071.0
2024-01-05 12:40:00,49.13,49.14,49.11,49.13,114425.0,48.7731,48.783,48.7532,48.7731,114425.0
2024-01-05 12:50:00,49.13,49.14,49.12,49.12,41599.0,48.7731,48.783,48.7631,48.7631,41599.0
2024-01-05 13:00:00,49.13,49.13,49.1,49.11,44169.0,48.7731,48.7731,48.7433,48.7532,44169.0
2024-01-05 13:10:00,49.1,49.11,49.1,49.11,34162.0,48.7433,48.7532,48.7433,48.7532,34162.0
2024-01-05 13:20:00,49.11,49.15,49.1,49.14,103671.0,48.7532,48.7929,48.7433,48.783,103671.0
2024-01-05 13:30:00,49.15,49.17,49.14,49.16,30060.0,48.7929,48.8128,48.783,48.8028,30060.0
2024-01-05 13:40:00,49.16,49.17,49.15,49.16,26515.0,48.8028,48.8128,48.7929,48.8028,26515.0
2024-01-05 13:50:00,49.16,49.16,49.15,49.16,16558.0,48.8028,48.8028,48.7929,48.8028,16558.0
2024-01-05 14:00:00,49.15,49.17,49.15,49.17,49347.0,48.7929,48.8128,48.7929,48.8128,49347.0
2024-01-05 14:10:00,49.17,49.17,49.12,49.13,84115.0,48.8128,48.8128,48.7631,48.7731,84115.0
2024-01-05 14:20:00,49.12,49.14,49.12,49.14,76693.0,48.7631,48.783,48.7631,48.783,76693.0
2024-01-05 14:30:00,49.13,49.14,49.11,49.11,39734.0,48.7731,48.783,48.7532,48.7532,39734.0
2024-01-05 14:40:00,49.11,49.12,49.09,49.1,56562.0,48.7532,48.7631,48.7333,48.7433,56562.0
2024-01-05 14:50:00,49.09,49.1,49.06,49.08,171196.0,48.7333,48.7433,48.7036,48.7234,171196.0
2024-01-05 15:00:00,49.08,49.09,49.07,49.09,35688.0,48.7234,48.7333,48.7135,48.7333,35688.0
2024-01-05 15:10:00,49.09,49.1,49.08,49.08,90077.0,48.7333,48.7433,48.7234,48.7234,90077.0
2024-01-05 15:20:00,49.08,49.09,49.06,49.08,88133.0,48.7234,48.7333,48.7036,48.7234,88133.0
2024-01-05 15:30:00,49.08,49.08,49.07,49.08,94039.0,48.7234,48.7234,48.7135,48.7234,94039.0
2024-01-05 15:40:00,49.08,49.11,49.07,49.11,110872.0,48.7234,48.7532,48.7135,48.7532,110872.0
2024-01-05 15:50:00,49.11,49.12,49.09,49.09,341651.0,48.7532,48.7631,48.7333,48.7333,341651.0
2024-01-08 09:30:00,48.91,49.0,48.78,48.87,167507.0,48.5547,48.644,48.4256,48.5149,167507.0
2024-01-08 09:40:00,48.87,48.87,48.83,48.85,72838.0,48.5149,48.5149,48.4752,48.4951,72838.0
2024-01-08 09:50:00,48.85,48.88,48.82,48.87,238537.0,48.4951,48.5249,48.4653,48.5149,238537.0
2024-01-08 10:00:00,48.88,48.92,48.86,48.9,140537.0,48.5249,48.5646,48.505,48.5447,140537.0
2024-01-08 10:10:00,48.9,48.92,48.89,48.91,60876.0,48.5447,48.5646,48.5348,48.5547,60876.0
2024-01-08 10:20:00,48.92,48.94,48.91,48.94,63404.0,48.5646,48.5844,48.5547,48.5844,63404.0
2024-01-08 10:30:00,48.94,48.96,48.94,48.96,106479.0,48.5844,48.6043,48.5844,48.6043,106479.0
2024-01-08 10:40:00,48.96,49.0,48.96,49.0,115247.0,48.6043,48.644,48.6043,48.644,115247.0
2024-01-08 10:50:00,48.99,49.01,48.99,49.01,49682.0,48.6341,48.6539,48.6341,48.6539,49682.0
2024-01-08 11:00:00,49.01,49.02,48.98,49.01,44623.0,48.6539,48.6639,48.6241,48.6539,44623.0
2024-01-08 11:10:00,49.01,49.01,48.99,48.99,26591.0,48.6539,48.6539,48.6341,48.6341,26591.0
2024-01-08 11:20:00,49.0,49.01,48.99,49.0,42205.0,48.644,48.6539,48.6341,48.644,42205.0
2024-01-08 11:30:00,49.0,49.01,48.99,49.0,27887.0,48.644,48.6539,48.6341,48.644,27887.0
2024-01-08 11:40:00,49.01,49.01,48.98,49.0,42372.0,48.6539,48.6539,48.6241,48.644,42372.0
2024-01-08 11:50:00,48.99,49.0,48.98,49.0,23503.0,48.6341,48.644,48.6241,48.644,23503.0
2024-01-08 12:00:00,49.0,49.01,48.99,49.0,56316.0,48.644,48.6539,48.6341,48.644,56316.0
2024-01-08 12:10:00,49.0,49.0,48.98,49.0,28237.0,48.644,48.644,48.6241,48.644,28237.0
2024-01-08 12:20:00,48.99,49.0,48.96,48.99,23135.0,48.6341,48.644,48.6043,48.6341,23135.0
2024-01-08 12:30:00,48.98,49.01,48.97,49.01,34044.0,48.6241,48.6539,48.6142,48.6539,34044.0
2024-01-08 12:40:00,49.0,49.01,48.99,49.0,11227.0,48.644,48.6539,48.6341,48.644,11227.0
2024-01-08 12:50:00,49.0,49.01,48.99,49.01,25279.0,48.644,48.6539,48.6341,48.6539,25279.0
2024-01-08 13:00:00,49.01,49.03,49.01,49.02,48871.0,48.6539,48.6738,48.6539,48.6639,48871.0
2024-01-08 13:10:00,49.02,49.02,49.0,49.01,24637.0,48.6639,48.6639,48.644,48.6539,24637.0
2024-01-08 13:20:00,49.02,49.02,49.01,49.02,9128.0,48.6639,48.6639,48.6539,48.6639,9128.0
2024-01-08 13:30:00,49.02,49.02,49.01,49.02,42065.0,48.6639,48.6639,48.6539,48.6639,42065.0
2024-01-08 13:40:00,49.02,49.03,49.01,49.03,36707.0,48.6639,48.6738,48.6539,48.6738,36707.0
2024-01-08 13:50:00,49.03,49.05,49.02,49.05,21538.0,48.6738,48.6936,48.6639,48.6936,21538.0
2024-01-08 14:00:00,49.05,49.05,49.02,49.03,21046.0,48.6936,48.6936,48.6639,48.6738,21046.0
2024-01-08 14:10:00,49.03,49.06,49.02,49.05,29512.0,48.6738,48.7036,48.6639,48.6936,29512.0
2024-01-08 14:20:00,49.05,49.06,49.04,49.05,10531.0,48.6936,48.7036,48.6837,48.6936,10531.0
2024-01-08 14:30:00,49.05,49.06,49.04,49.05,111752.0,48.6936,48.7036,48.6837,48.6936,111752.0
2024-01-08 14:40:00,49.05,49.06,49.04,49.05,22018.0,48.6936,48.7036,48.6837,48.6936,22018.0
2024-01-08 14:50:00,49.05,49.08,49.04,49.07,79525.0,48.6936,48.7234,48.6837,48.7135,79525.0
2024-01-08 15:00:00,49.07,49.07,49.05,49.05,14785.0,48.7135,48.7135,48.6936,48.6936,14785.0
2024-01-08 15:10:00,49.05,49.06,49.04,49.05,22364.0,48.6936,48.7036,48.6837,48.6936,22364.0
2024-01-08 15:20:00,49.06,49.07,49.05,49.05,48123.0,48.7036,48.7135,48.6936,48.6936,48123.0
2024-01-08 15:30:00,49.05,49.07,49.04,49.07,49742.0,48.6936,48.7135,48.6837,48.7135,49742.0
2024-01-08 15:40:00,49.07,49.07,49.04,49.05,78750.0,48.7135,48.7135,48.6837,48.6936,78750.0
2024-01-08 15:50:00,49.05,49.11,49.05,49.11,199665.0,48.6936,48.7532,48.6936,48.7532,199665.0
2024-01-09 09:30:00,48.88,49.04,48.78,48.78,153046.0,48.5249,48.6837,48.4256,48.4256,153046.0
2024-01-09 09:40:00,48.78,48.79,48.74,48.77,121624.0,48.4256,48.4355,48.3859,48.4157,121624.0
2024-01-09 09:50:00,48.77,48.77,48.74,48.75,51293.0,48.4157,48.4157,48.3859,48.3958,51293.0
2024-01-09 10:00:00,48.75,48.79,48.74,48.79,88264.0,48.3958,48.4355,48.3859,48.4355,88264.0
2024-01-09 10:10:00,48.79,48.81,48.78,48.81,17907.0,48.4355,48.4554,48.4256,48.4554,17907.0
2024-01-09 10:20:00,48.81,48.82,48.78,48.79,31398.0,48.4554,48.4653,48.4256,48.4355,31398.0
2024-01-09 10:30:00,48.79,48.82,48.78,48.82,49604.0,48.4355,48.4653,48.4256,48.4653,49604.0
2024-01-09 10:40:00,48.82,48.82,48.8,48.81,39635.0,48.4653,48.4653,48.4454,48.4554,39635.0
2024-01-09 10:50:00,48.8,48.81,48.78,48.79,55196.0,48.4454,48.4554,48.4256,48.4355,55196.0
2024-01-09 11:00:00,48.79,48.82,48.78,48.8,36308.0,48.4355,48.4653,48.4256,48.4454,36308.0
2024-01-09 11:10:00,48.81,48.83,48.8,48.83,42414.0,48.4554,48.4752,48.4454,48.4752,42414.0
2024-01-09 11:20:00,48.83,48.87,48.82,48.84,534614.0,48.4752,48.5149,48.4653,48.4852,534614.0
2024-01-09 11:30:00,48.84,48.87,48.84,48.84,56733.0,48.4852,48.5149,48.4852,48.4852,56733.0
2024-01-09 11:40:00,48.84,48.85,48.83,48.85,23389.0,48.4852,48.4951,48.4752,48.4951,23389.0
2024-01-09 11:50:00,48.85,48.88,48.85,48.88,69622.0,48.4951,48.5249,48.4951,48.5249,69622.0
2024-01-09 12:00:00,48.88,48.88,48.86,48.88,57762.0,48.5249,48.5249,48.505,48.5249,57762.0
2024-01-09 12:10:00,48.88,48.88,48.86,48.87,28590.0,48.5249,48.5249,48.505,48.5149,28590.0
2024-01-09 12:20:00,48.86,48.88,48.86,48.88,18345.0,48.505,48.5249,48.505,48.5249,18345.0
2024-01-09 12:30:00,48.88,48.89,48.87,48.88,63693.0,48.5249,48.5348,48.5149,48.5249,63693.0
2024-01-09 12:40:00,48.88,48.9,48.88,48.88,57695.0,48.5249,48.5447,48.5249,48.5249,57695.0
2024-01-09 12:50:00,48.89,48.91,48.88,48.88,58994.0,48.5348,48.5547,48.5249,48.5249,58994.0
2024-01-09 13:00:00,48.88,48.92,48.88,48.9,93124.0,48.5249,48.5646,48.5249,48.5447,93124.0
2024-01-09 13:10:00,48.89,48.9,48.89,48.89,33785.0,48.5348,48.5447,48.5348,48.5348,33785.0
2024-01-09 13:20:00,48.9,48.9,48.86,48.87,121631.0,48.5447,48.5447,48.505,48.5149,121631.0
2024-01-09 13:30:00,48.87,48.88,48.84,48.86,54213.0,48.5149,48.5249,48.4852,48.505,54213.0
2024-01-09 13:40:00,48.86,48.87,48.85,48.87,39103.0,48.505,48.5149,48.4951,48.5149,39103.0
2024-01-09 13:50:00,48.87,48.89,48.86,48.87,31817.0,48.5149,48.5348,48.505,48.5149,31817.0
2024-01-09 14:00:00,48.87,48.89,48.87,48.89,29676.0,48.5149,48.5348,48.5149,48.5348,29676.0
2024-01-09 14:10:00,48.9,48.9,48.86,48.87,54328.0,48.5447,48.5447,48.505,48.5149,54328.0
2024-01-09 14:20:00,48.87,48.88,48.86,48.87,41788.0,48.5149,48.5249,48.505,48.5149,41788.0
2024-01-09 14:30:00,48.87,48.88,48.86,48.86,33787.0,48.5149,48.5249,48.505,48.505,33787.0
2024-01-09 14:40:00,48.86,48.87,48.85,48.87,25294.0,48.505,48.5149,48.4951,48.5149,25294.0
2024-01-09 14:50:00,48.87,48.89,48.86,48.89,25967.0,48.5149,48.5348,48.505,48.5348,25967.0
2024-01-09 15:00:00,48.89,48.89,48.86,48.87,54200.0,48.5348,48.5348,48.505,48.5149,54200.0
2024-01-09 15:10:00,48.87,48.88,48.86,48.88,35034.0,48.5149,48.5249,48.505,48.5249,35034.0
2024-01-09 15:20:00,48.87,48.88,48.86,48.88,49478.0,48.5149,48.5249,48.505,48.5249,49478.0
2024-01-09 15:30:00,48.88,48.88,48.86,48.87,60055.0,48.5249,48.5249,48.505,48.5149,60055.0
2024-01-09 15:40:00,48.87,48.87,48.86,48.86,28954.0,48.5149,48.5149,48.505,48.505,28954.0
2024-01-09 15:50:00,48.87,48.87,48.85,48.87,118438.0,48.5149,48.5149,48.4951,48.5149,118438.0
2024-01-10 09:30:00,49.15,49.15,49.05,49.09,68535.0,48.7929,48.7929,48.6936,48.7333,68535.0
2024-01-10 09:40:00,49.08,49.08,49.04,49.06,62191.0,48.7234,48.7234,48.6837,48.7036,62191.0
2024-01-10 09:50:00,49.06,49.06,49.03,49.05,21416.0,48.7036,48.7036,48.6738,48.6936,21416.0
2024-01-10 10:00:00,49.05,49.05,49.02,49.05,238698.0,48.6936,48.6936,48.6639,48.6936,238698.0
2024-01-10 10:10:00,49.04,49.09,49.04,49.07,175066.0,48.6837,48.7333,48.6837,48.7135,175066.0
2024-01-10 10:20:00,49.07,49.11,49.06,49.1,244758.0,48.7135,48.7532,48.7036,48.7433,244758.0
2024-01-10 10:30:00,49.11,49.12,49.09,49.11,32238.0,48.7532,48.7631,48.7333,48.7532,32238.0
2024-01-10 10:40:00,49.12,49.13,49.11,49.13,221278.0,48.7631,48.7731,48.7532,48.7731,221278.0
2024-01-10 10:50:00,49.13,49.14,49.12,49.14,110815.0,48.7731,48.783,48.7631,48.783,110815.0
2024-01-10 11:00:00,49.14,49.14,49.1,49.12,368931.0,48.783,48.783,48.7433,48.7631,368931.0
2024-01-10 11:10:00,49.12,49.13,49.08,49.09,75489.0,48.7631,48.7731,48.7234,48.7333,75489.0
2024-01-10 11:20:00,49.09,49.11,49.08,49.1,86213.0,48.7333,48.7532,48.7234,48.7433,86213.0
2024-01-10 11:30:00,49.11,49.11,49.07,49.09,95989.0,48.7532,48.7532,48.7135,48.7333,95989.0
2024-01-10 11:40:00,49.08,49.09,49.07,49.07,16520.0,48.7234,48.7333,48.7135,48.7135,16520.0
2024-01-10 11:50:00,49.08,49.09,49.05,49.07,59428.0,48.7234,48.7333,48.6936,48.7135,59428.0
2024-01-10 12:00:00,49.08,49.08,49.05,49.06,55567.0,48.7234,48.7234,48.6936,48.7036,55567.0
2024-01-10 12:10:00,49.06,49.07,49.05,49.07,22613.0,48.7036,48.7135,48.6936,48.7135,22613.0
2024-01-10 12:20:00,49.07,49.08,49.05,49.07,74432.0,48.7135,48.7234,48.6936,48.7135,74432.0
2024-01-10 12:30:00,49.07,49.1,49.07,49.09,60531.0,48.7135,48.7433,48.7135,48.7333,60531.0
2024-01-10 12:40:00,49.09,49.1,49.08,49.09,24490.0,48.7333,48.7433,48.7234,48.7333,24490.0
2024-01-10 12:50:00,49.09,49.1,49.09,49.09,21939.0,48.7333,48.7433,48.7333,48.7333,21939.0
2024-01-10 13:00:00,49.09,49.1,49.06,49.09,30461.0,48.7333,48.7433,48.7036,48.7333,30461.0
2024-01-10 13:10:00,49.09,49.09,49.05,49.09,33524.0,48.7333,48.7333,48.6936,48.7333,33524.0
2024-01-10 13:20:00,49.09,49.09,49.07,49.09,19164.0,48.7333,48.7333,48.7135,48.7333,19164.0
2024-01-10 13:30:00,49.09,49.1,49.07,49.08,32595.0,48.7333,48.7433,48.7135,48.7234,32595.0
2024-01-10 13:40:00,49.09,49.09,49.08,49.09,14285.0,48.7333,48.7333,48.7234,48.7333,14285.0
2024-01-10 13:50:00,49.09,49.1,49.09,49.1,13025.0,48.7333,48.7433,48.7333,48.7433,13025.0
2024-01-10 14:00:00,49.1,49.11,49.08,49.09,25056.0,48.7433,48.7532,48.7234,48.7333,25056.0
2024-01-10 14:10:00,49.09,49.13,49.09,49.12,59051.0,48.7333,48.7731,48.7333,48.7631,59051.0
2024-01-10 14:20:00,49.12,49.13,49.11,49.13,28051.0,48.7631,48.7731,48.7532,48.7731,28051.0
2024-01-10 14:30:00,49.13,49.13,49.11,49.12,22696.0,48.7731,48.7731,48.7532,48.7631,22696.0
2024-01-10 14:40:00,49.12,49.14,49.11,49.14,37336.0,48.7631,48.783,48.7532,48.783,37336.0
2024-01-10 14:50:00,49.13,49.14,49.13,49.13,36757.0,48.7731,48.783,48.7731,48.7731,36757.0
2024-01-10 15:00:00,49.14,49.15,49.13,49.15,29055.0,48.783,48.7929,48.7731,48.7929,29055.0
2024-01-10 15:10:00,49.15,49.15,49.12,49.13,86239.0,48.7929,48.7929,48.7631,48.7731,86239.0
2024-01-10 15:20:00,49.13,49.14,49.1,49.11,32278.0,48.7731,48.783,48.7433,48.7532,32278.0
2024-01-10 15:30:00,49.11,49.14,49.1,49.14,54548.0,48.7532,48.783,48.7433,48.783,54548.0
2024-01-10 15:40:00,49.14,49.14,49.11,49.12,102513.0,48.783,48.783,48.7532,48.7631,102513.0
2024-01-10 15:50:00,49.12,49.15,49.11,49.15,210741.0,48.7631,48.7929,48.7532,48.7929,210741.0
2024-01-11 09:30:00,49.26,49.3,49.17,49.23,121759.0,48.9021,48.9418,48.8128,48.8723,121759.0
2024-01-11 09:40:00,49.23,49.24,49.16,49.18,121839.0,48.8723,48.8823,48.8028,48.8227,121839.0
2024-01-11 09:50:00,49.18,49.18,49.16,49.16,69245.0,48.8227,48.8227,48.8028,48.8028,69245.0
2024-01-11 10:00:00,49.16,49.17,49.04,49.05,168244.0,48.8028,48.8128,48.6837,48.6936,168244.0
2024-01-11 10:10:00,49.05,49.1,49.03,49.09,78748.0,48.6936,48.7433,48.6738,48.7333,78748.0
2024-01-11 10:20:00,49.09,49.11,49.07,49.08,101559.0,48.7333,48.7532,48.7135,48.7234,101559.0
2024-01-11 10:30:00,49.09,49.12,49.07,49.09,71884.0,48.7333,48.7631,48.7135,48.7333,71884.0
2024-01-11 10:40:00,49.09,49.11,49.07,49.09,81575.0,48.7333,48.7532,48.7135,48.7333,81575.0
2024-01-11 10:50:00,49.08,49.08,49.05,49.06,70065.0,48.7234,48.7234,48.6936,48.7036,70065.0
2024-01-11 11:00:00,49.06,49.07,49.01,49.03,225229.0,48.7036,48.7135,48.6539,48.6738,225229.0
2024-01-11 11:10:00,49.02,49.03,48.96,48.98,93463.0,48.6639,48.6738,48.6043,48.6241,93463.0
2024-01-11 11:20:00,48.98,48.99,48.97,48.98,58484.0,48.6241,48.6341,48.6142,48.6241,58484.0
2024-01-11 11:30:00,48.98,48.99,48.94,48.94,27859.0,48.6241,48.6341,48.5844,48.5844,27859.0
2024-01-11 11:40:00,48.94,49.0,48.94,49.0,41045.0,48.5844,48.644,48.5844,48.644,41045.0
2024-01-11 11:50:00,49.0,49.01,48.97,48.99,44782.0,48.644,48.6539,48.6142,48.6341,44782.0
2024-01-11 12:00:00,48.99,49.02,48.99,49.02,40481.0,48.6341,48.6639,48.6341,48.6639,40481.0
2024-01-11 12:10:00,49.01,49.03,49.0,49.01,20533.0,48.6539,48.6738,48.644,48.6539,20533.0
2024-01-11 12:20:00,49.02,49.03,49.0,49.01,43436.0,48.6639,48.6738,48.644,48.6539,43436.0
2024-01-11 12:30:00,49.01,49.03,49.01,49.02,20076.0,48.6539,48.6738,48.6539,48.6639,20076.0
2024-01-11 12:40:00,49.02,49.05,49.02,49.05,33016.0,48.6639,48.6936,48.6639,48.6936,33016.0
2024-01-11 12:50:00,49.04,49.06,49.02,49.03,33116.0,48.6837,48.7036,48.6639,48.6738,33116.0
2024-01-11 13:00:00,49.03,49.08,49.02,49.06,39429.0,48.6738,48.7234,48.6639,48.7036,39429.0
2024-01-11 13:10:00,49.05,49.09,49.05,49.06,38146.0,48.6936,48.7333,48.6936,48.7036,38146.0
2024-01-11 13:20:00,49.06,49.08,49.06,49.07,17360.0,48.7036,48.7234,48.7036,48.7135,17360.0
2024-01-11 13:30:00,49.07,49.08,49.06,49.08,20891.0,48.7135,48.7234,48.7036,48.7234,20891.0
2024-01-11 13:40:00,49.08,49.09,49.06,49.07,16247.0,48.7234,48.7333,48.7036,48.7135,16247.0
2024-01-11 13:50:00,49.07,49.12,49.06,49.12,30761.0,48.7135,48.7631,48.7036,48.7631,30761.0
2024-01-11 14:00:00,49.12,49.14,49.11,49.11,19364.0,48.7631,48.783,48.7532,48.7532,19364.0
2024-01-11 14:10:00,49.11,49.14,49.1,49.12,23978.0,48.7532,48.783,48.7433,48.7631,23978.0
2024-01-11 14:20:00,49.11,49.15,49.11,49.14,22603.0,48.7532,48.7929,48.7532,48.783,22603.0
2024-01-11 14:30:00,49.15,49.15,49.13,49.15,48430.0,48.7929,48.7929,48.7731,48.7929,48430.0
2024-01-11 14:40:00,49.15,49.17,49.14,49.16,86755.0,48.7929,48.8128,48.783,48.8028,86755.0
2024-01-11 14:50:00,49.16,49.18,49.15,49.18,56397.0,48.8028,48.8227,48.7929,48.8227,56397.0
2024-01-11 15:00:00,49.18,49.18,49.15,49.15,52226.0,48.8227,48.8227,48.7929,48.7929,52226.0
2024-01-11 15:10:00,49.15,49.16,49.13,49.14,26050.0,48.7929,48.8028,48.7731,48.783,26050.0
2024-01-11 15:20:00,49.15,49.18,49.14,49.16,57076.0,48.7929,48.8227,48.783,48.8028,57076.0
2024-01-11 15:30:00,49.16,49.18,49.15,49.17,47534.0,48.8028,48.8227,48.7929,48.8128,47534.0
2024-01-11 15:40:00,49.17,49.19,49.16,49.19,70580.0,48.8128,48.8326,48.8028,48.8326,70580.0
2024-01-11 15:50:00,49.18,49.2,49.16,49.2,100125.0,48.8227,48.8425,48.8028,48.8425,100125.0
2024-01-12 09:30:00,49.87,50.11,49.87,50.09,347434.0,49.5077,49.7459,49.5077,49.7261,347434.0
2024-01-12 09:40:00,50.09,50.2,50.09,50.16,224784.0,49.7261,49.8353,49.7261,49.7956,224784.0
2024-01-12 09:50:00,50.16,50.16,50.08,50.09,85865.0,49.7956,49.7956,49.7162,49.7261,85865.0
2024-01-12 10:00:00,50.09,50.1,50.05,50.08,101663.0,49.7261,49.736,49.6864,49.7162,101663.0
2024-01-12 10:10:00,50.08,50.09,50.05,50.06,68890.0,49.7162,49.7261,49.6864,49.6963,68890.0
2024-01-12 10:20:00,50.05,50.07,50.03,50.05,77965.0,49.6864,49.7062,49.6665,49.6864,77965.0
2024-01-12 10:30:00,50.05,50.06,50.01,50.02,71371.0,49.6864,49.6963,49.6467,49.6566,71371.0
2024-01-12 10:40:00,50.02,50.04,50.0,50.0,56149.0,49.6566,49.6764,49.6367,49.6367,56149.0
2024-01-12 10:50:00,50.01,50.02,49.99,50.01,79702.0,49.6467,49.6566,49.6268,49.6467,79702.0
2024-01-12 11:00:00,50.01,50.01,49.99,50.0,24569.0,49.6467,49.6467,49.6268,49.6367,24569.0
2024-01-12 11:10:00,50.01,50.01,49.96,49.98,49150.0,49.6467,49.6467,49.597,49.6169,49150.0
2024-01-12 11:20:00,49.98,49.99,49.96,49.98,44776.0,49.6169,49.6268,49.597,49.6169,44776.0
2024-01-12 11:30:00,49.98,50.0,49.94,49.96,57813.0,49.6169,49.6367,49.5772,49.597,57813.0
2024-01-12 11:40:00,49.96,49.97,49.94,49.95,34708.0,49.597,49.6069,49.5772,49.5871,34708.0
2024-01-12 11:50:00,49.94,49.96,49.93,49.96,33809.0,49.5772,49.597,49.5672,49.597,33809.0
2024-01-12 12:00:00,49.96,49.96,49.93,49.94,47504.0,49.597,49.597,49.5672,49.5772,47504.0
2024-01-12 12:10:00,49.93,49.94,49.92,49.94,51195.0,49.5672,49.5772,49.5573,49.5772,51195.0
2024-01-12 12:20:00,49.94,49.95,49.91,49.92,33763.0,49.5772,49.5871,49.5474,49.5573,33763.0
2024-01-12 12:30:00,49.91,49.93,49.9,49.91,33471.0,49.5474,49.5672,49.5375,49.5474,33471.0
2024-01-12 12:40:00,49.91,49.91,49.9,49.91,16088.0,49.5474,49.5474,49.5375,49.5474,16088.0
2024-01-12 12:50:00,49.91,49.91,49.89,49.9,210110.0,49.5474,49.5474,49.5275,49.5375,210110.0
2024-01-12 13:00:00,49.9,49.91,49.89,49.91,27939.0,49.5375,49.5474,49.5275,49.5474,27939.0
2024-01-12 13:10:00,49.91,49.91,49.9,49.9,21087.0,49.5474,49.5474,49.5375,49.5375,21087.0
2024-01-12 13:20:00,49.9,49.91,49.9,49.9,25342.0,49.5375,49.5474,49.5375,49.5375,25342.0
2024-01-12 13:30:00,49.91,49.91,49.9,49.91,32068.0,49.5474,49.5474,49.5375,49.5474,32068.0
2024-01-12 13:40:00,49.91,49.91,49.9,49.91,28112.0,49.5474,49.5474,49.5375,49.5474,28112.0
2024-01-12 13:50:00,49.91,49.94,49.9,49.94,64632.0,49.5474,49.5772,49.5375,49.5772,64632.0
2024-01-12 14:00:00,49.94,49.94,49.93,49.94,21296.0,49.5772,49.5772,49.5672,49.5772,21296.0
2024-01-12 14:10:00,49.94,49.96,49.93,49.96,95800.0,49.5772,49.597,49.5672,49.597,95800.0
2024-01-12 14:20:00,49.96,49.96,49.93,49.95,47745.0,49.597,49.597,49.5672,49.5871,47745.0
2024-01-12 14:30:00,49.94,49.95,49.91,49.92,72374.0,49.5772,49.5871,49.5474,49.5573,72374.0
2024-01-12 14:40:00,49.91,49.93,49.91,49.91,57762.0,49.5474,49.5672,49.5474,49.5474,57762.0
2024-01-12 14:50:00,49.91,49.95,49.91,49.95,88144.0,49.5474,49.5871,49.5474,49.5871,88144.0
2024-01-12 15:00:00,49.95,49.95,49.94,49.95,24463.0,49.5871,49.5871,49.5772,49.5871,24463.0
2024-01-12 15:10:00,49.95,49.95,49.94,49.94,19694.0,49.5871,49.5871,49.5772,49.5772,19694.0
2024-01-12 15:20:00,49.94,49.97,49.94,49.97,32920.0,49.5772,49.6069,49.5772,49.6069,32920.0
2024-01-12 15:30:00,49.96,49.97,49.96,49.97,23507.0,49.597,49.6069,49.597,49.6069,23507.0
2024-01-12 15:40:00,49.97,49.99,49.96,49.98,86357.0,49.6069,49.6268,49.597,49.6169,86357.0
2024-01-12 15:50:00,49.98,49.98,49.95,49.95,288711.0,49.6169,49.6169,49.5871,49.5871,288711.0
2024-01-16 09:30:00,49.88,49.88,49.59,49.6,504712.0,49.5176,49.5176,49.2297,49.2396,504712.0
2024-01-16 09:40:00,49.6,49.61,49.57,49.59,187674.0,49.2396,49.2496,49.2099,49.2297,187674.0
2024-01-16 09:50:00,49.59,49.64,49.56,49.64,173211.0,49.2297,49.2793,49.1999,49.2793,173211.0
2024-01-16 10:00:00,49.64,49.65,49.55,49.57,165655.0,49.2793,49.2893,49.19,49.2099,165655.0
2024-01-16 10:10:00,49.58,49.6,49.57,49.59,160530.0,49.2198,49.2396,49.2099,49.2297,160530.0
2024-01-16 10:20:00,49.59,49.63,49.59,49.61,134125.0,49.2297,49.2694,49.2297,49.2496,134125.0
2024-01-16 10:30:00,49.62,49.62,49.56,49.59,103476.0,49.2595,49.2595,49.1999,49.2297,103476.0
2024-01-16 10:40:00,49.59,49.62,49.58,49.61,102433.0,49.2297,49.2595,49.2198,49.2496,102433.0
2024-01-16 10:50:00,49.62,49.62,49.59,49.6,75963.0,49.2595,49.2595,49.2297,49.2396,75963.0
2024-01-16 11:00:00,49.6,49.61,49.51,49.56,247319.0,49.2396,49.2496,49.1503,49.1999,247319.0
2024-01-16 11:10:00,49.56,49.58,49.53,49.58,817688.0,49.1999,49.2198,49.1701,49.2198,817688.0
2024-01-16 11:20:00,49.57,49.62,49.56,49.56,44839.0,49.2099,49.2595,49.1999,49.1999,44839.0
2024-01-16 11:30:00,49.56,49.58,49.52,49.54,300670.0,49.1999,49.2198,49.1602,49.1801,300670.0
2024-01-16 11:40:00,49.54,49.54,49.47,49.48,70126.0,49.1801,49.1801,49.1106,49.1205,70126.0
2024-01-16 11:50:00,49.47,49.5,49.46,49.48,53423.0,49.1106,49.1404,49.1007,49.1205,53423.0
2024-01-16 12:00:00,49.48,49.49,49.44,49.46,72901.0,49.1205,49.1304,49.0808,49.1007,72901.0
2024-01-16 12:10:00,49.46,49.48,49.45,49.45,78215.0,49.1007,49.1205,49.0907,49.0907,78215.0
2024-01-16 12:20:00,49.45,49.47,49.42,49.43,99363.0,49.0907,49.1106,49.0609,49.0709,99363.0
2024-01-16 12:30:00,49.43,49.47,49.41,49.46,146531.0,49.0709,49.1106,49.051,49.1007,146531.0
2024-01-16 12:40:00,49.47,49.47,49.44,49.45,21228.0,49.1106,49.1106,49.0808,49.0907,21228.0
2024-01-16 12:50:00,49.44,49.46,49.44,49.46,19007.0,49.0808,49.1007,49.0808,49.1007,19007.0
2024-01-16 13:00:00,49.45,49.46,49.44,49.45,18813.0,49.0907,49.1007,49.0808,49.0907,18813.0
2024-01-16 13:10:00,49.45,49.46,49.44,49.45,74850.0,49.0907,49.1007,49.0808,49.0907,74850.0
2024-01-16 13:20:00,49.45,49.46,49.43,49.46,52661.0,49.0907,49.1007,49.0709,49.1007,52661.0
2024-01-16 13:30:00,49.45,49.47,49.43,49.44,58854.0,49.0907,49.1106,49.0709,49.0808,58854.0
2024-01-16 13:40:00,49.43,49.44,49.41,49.42,25149.0,49.0709,49.0808,49.051,49.0609,25149.0
2024-01-16 13:50:00,49.42,49.43,49.4,49.41,203901.0,49.0609,49.0709,49.0411,49.051,203901.0
2024-01-16 14:00:00,49.41,49.41,49.38,49.39,60659.0,49.051,49.051,49.0212,49.0312,60659.0
2024-01-16 14:10:00,49.4,49.4,49.37,49.38,36552.0,49.0411,49.0411,49.0113,49.0212,36552.0
2024-01-16 14:20:00,49.38,49.42,49.37,49.41,42380.0,49.0212,49.0609,49.0113,49.051,42380.0
2024-01-16 14:30:00,49.41,49.41,49.39,49.41,33704.0,49.051,49.051,49.0312,49.051,33704.0
2024-01-16 14:40:00,49.41,49.42,49.4,49.42,56487.0,49.051,49.0609,49.0411,49.0609,56487.0
2024-01-16 14:50:00,49.41,49.42,49.39,49.4,105616.0,49.051,49.0609,49.0312,49.0411,105616.0
2024-01-16 15:00:00,49.4,49.41,49.39,49.39,57077.0,49.0411,49.051,49.0312,49.0312,57077.0
2024-01-16 15:10:00,49.4,49.4,49.38,49.39,25751.0,49.0411,49.0411,49.0212,49.0312,25751.0
2024-01-16 15:20:00,49.38,49.39,49.36,49.37,59116.0,49.0212,49.0312,49.0014,49.0113,59116.0
2024-01-16 15:30:00,49.38,49.38,49.35,49.37,116054.0,49.0212,49.0212,48.9915,49.0113,116054.0
2024-01-16 15:40:00,49.37,49.4,49.36,49.39,225334.0,49.0113,49.0411,49.0014,49.0312,225334.0
2024-01-16 15:50:00,49.39,49.41,49.38,49.41,303708.0,49.0312,49.051,49.0212,49.051,303708.0
2024-01-17 09:30:00,48.88,48.88,48.75,48.8,277403.0,48.5249,48.5249,48.3958,48.4454,277403.0
2024-01-17 09:40:00,48.8,48.81,48.77,48.79,217015.0,48.4454,48.4554,48.4157,48.4355,217015.0
2024-01-17 09:50:00,48.79,48.79,48.75,48.76,255853.0,48.4355,48.4355,48.3958,48.4057,255853.0
2024-01-17 10:00:00,48.76,48.83,48.75,48.82,112636.0,48.4057,48.4752,48.3958,48.4653,112636.0
2024-01-17 10:10:00,48.82,48.83,48.78,48.79,105240.0,48.4653,48.4752,48.4256,48.4355,105240.0
2024-01-17 10:20:00,48.78,48.79,48.75,48.78,110576.0,48.4256,48.4355,48.3958,48.4256,110576.0
2024-01-17 10:30:00,48.78,48.79,48.75,48.78,100067.0,48.4256,48.4355,48.3958,48.4256,100067.0
2024-01-17 10:40:00,48.78,48.78,48.75,48.76,85258.0,48.4256,48.4256,48.3958,48.4057,85258.0
2024-01-17 10:50:00,48.76,48.76,48.7,48.71,108980.0,48.4057,48.4057,48.3462,48.3561,108980.0
2024-01-17 11:00:00,48.71,48.74,48.7,48.73,99787.0,48.3561,48.3859,48.3462,48.376,99787.0
2024-01-17 11:10:00,48.73,48.76,48.72,48.74,67335.0,48.376,48.4057,48.366,48.3859,67335.0
2024-01-17 11:20:00,48.74,48.76,48.73,48.73,65401.0,48.3859,48.4057,48.376,48.376,65401.0
2024-01-17 11:30:00,48.73,48.75,48.72,48.75,32903.0,48.376,48.3958,48.366,48.3958,32903.0
2024-01-17 11:40:00,48.75,48.75,48.73,48.73,140514.0,48.3958,48.3958,48.376,48.376,140514.0
2024-01-17 11:50:00,48.73,48.74,48.7,48.73,113931.0,48.376,48.3859,48.3462,48.376,113931.0
2024-01-17 12:00:00,48.73,48.74,48.72,48.73,73196.0,48.376,48.3859,48.366,48.376,73196.0
2024-01-17 12:10:00,48.73,48.75,48.73,48.73,60992.0,48.376,48.3958,48.376,48.376,60992.0
2024-01-17 12:20:00,48.73,48.74,48.72,48.73,36927.0,48.376,48.3859,48.366,48.376,36927.0
2024-01-17 12:30:00,48.73,48.76,48.73,48.75,82700.0,48.376,48.4057,48.376,48.3958,82700.0
2024-01-17 12:40:00,48.75,48.78,48.73,48.77,49415.0,48.3958,48.4256,48.376,48.4157,49415.0
2024-01-17 12:50:00,48.78,48.79,48.77,48.79,27847.0,48.4256,48.4355,48.4157,48.4355,27847.0
2024-01-17 13:00:00,48.79,48.8,48.78,48.8,59524.0,48.4355,48.4454,48.4256,48.4454,59524.0
2024-01-17 13:10:00,48.8,48.8,48.77,48.79,43277.0,48.4454,48.4454,48.4157,48.4355,43277.0
2024-01-17 13:20:00,48.79,48.79,48.76,48.79,40487.0,48.4355,48.4355,48.4057,48.4355,40487.0
2024-01-17 13:30:00,48.79,48.8,48.77,48.78,61961.0,48.4355,48.4454,48.4157,48.4256,61961.0
2024-01-17 13:40:00,48.78,48.8,48.77,48.8,77456.0,48.4256,48.4454,48.4157,48.4454,77456.0
2024-01-17 13:50:00,48.8,48.81,48.79,48.79,49758.0,48.4454,48.4554,48.4355,48.4355,49758.0
2024-01-17 14:00:00,48.79,48.8,48.77,48.79,184963.0,48.4355,48.4454,48.4157,48.4355,184963.0
2024-01-17 14:10:00,48.79,48.82,48.78,48.82,75329.0,48.4355,48.4653,48.4256,48.4653,75329.0
2024-01-17 14:20:00,48.82,48.87,48.82,48.84,80036.0,48.4653,48.5149,48.4653,48.4852,80036.0
2024-01-17 14:30:00,48.84,48.85,48.82,48.83,46338.0,48.4852,48.4951,48.4653,48.4752,46338.0
2024-01-17 14:40:00,48.83,48.83,48.81,48.82,86436.0,48.4752,48.4752,48.4554,48.4653,86436.0
2024-01-17 14:50:00,48.82,48.82,48.78,48.8,71208.0,48.4653,48.4653,48.4256,48.4454,71208.0
2024-01-17 15:00:00,48.8,48.8,48.76,48.78,84450.0,48.4454,48.4454,48.4057,48.4256,84450.0
2024-01-17 15:10:00,48.78,48.79,48.76,48.79,57131.0,48.4256,48.4355,48.4057,48.4355,57131.0
2024-01-17 15:20:00,48.79,48.79,48.76,48.78,48864.0,48.4355,48.4355,48.4057,48.4256,48864.0
2024-01-17 15:30:00,48.78,48.82,48.77,48.82,65354.0,48.4256,48.4653,48.4157,48.4653,65354.0
2024-01-17 15:40:00,48.82,48.82,48.81,48.82,72494.0,48.4653,48.4653,48.4554,48.4653,72494.0
2024-01-17 15:50:00,48.82,48.85,48.81,48.83,308280.0,48.4653,48.4951,48.4554,48.4752,308280.0
2024-01-18 09:30:00,49.01,49.12,48.96,48.97,523290.0,48.6539,48.7631,48.6043,48.6142,523290.0
2024-01-18 09:40:00,48.97,49.01,48.95,49.0,264932.0,48.6142,48.6539,48.5944,48.644,264932.0
2024-01-18 09:50:00,49.0,49.05,48.98,49.05,87823.0,48.644,48.6936,48.6241,48.6936,87823.0
2024-01-18 10:00:00,49.05,49.07,49.04,49.06,117245.0,48.6936,48.7135,48.6837,48.7036,117245.0
2024-01-18 10:10:00,49.05,49.1,49.05,49.09,115892.0,48.6936,48.7433,48.6936,48.7333,115892.0
2024-01-18 10:20:00,49.09,49.09,49.06,49.06,49638.0,48.7333,48.7333,48.7036,48.7036,49638.0
2024-01-18 10:30:00,49.07,49.11,49.07,49.09,85106.0,48.7135,48.7532,48.7135,48.7333,85106.0
2024-01-18 10:40:00,49.09,49.1,49.06,49.07,115735.0,48.7333,48.7433,48.7036,48.7135,115735.0
2024-01-18 10:50:00,49.06,49.07,48.98,49.0,199037.0,48.7036,48.7135,48.6241,48.644,199037.0
2024-01-18 11:00:00,49.0,49.0,48.97,48.99,61352.0,48.644,48.644,48.6142,48.6341,61352.0
2024-01-18 11:10:00,48.98,49.01,48.98,49.01,87830.0,48.6241,48.6539,48.6241,48.6539,87830.0
2024-01-18 11:20:00,49.01,49.03,49.0,49.01,112085.0,48.6539,48.6738,48.644,48.6539,112085.0
2024-01-18 11:30:00,49.02,49.03,49.01,49.03,41059.0,48.6639,48.6738,48.6539,48.6738,41059.0
2024-01-18 11:40:00,49.03,49.04,49.0,49.01,164282.0,48.6738,48.6837,48.644,48.6539,164282.0
2024-01-18 11:50:00,49.0,49.03,49.0,49.02,30443.0,48.644,48.6738,48.644,48.6639,30443.0
2024-01-18 12:00:00,49.02,49.02,48.96,48.97,36784.0,48.6639,48.6639,48.6043,48.6142,36784.0
2024-01-18 12:10:00,48.97,48.99,48.95,48.97,54258.0,48.6142,48.6341,48.5944,48.6142,54258.0
2024-01-18 12:20:00,48.97,48.98,48.96,48.98,56285.0,48.6142,48.6241,48.6043,48.6241,56285.0
2024-01-18 12:30:00,48.98,48.98,48.95,48.97,29333.0,48.6241,48.6241,48.5944,48.6142,29333.0
2024-01-18 12:40:00,48.97,48.99,48.96,48.98,42068.0,48.6142,48.6341,48.6043,48.6241,42068.0
2024-01-18 12:50:00,48.98,48.98,48.94,48.94,35048.0,48.6241,48.6241,48.5844,48.5844,35048.0
2024-01-18 13:00:00,48.95,48.95,48.92,48.95,50518.0,48.5944,48.5944,48.5646,48.5944,50518.0
2024-01-18 13:10:00,48.95,48.95,48.92,48.93,53970.0,48.5944,48.5944,48.5646,48.5745,53970.0
2024-01-18 13:20:00,48.93,48.95,48.92,48.95,44606.0,48.5745,48.5944,48.5646,48.5944,44606.0
2024-01-18 13:30:00,48.95,48.99,48.94,48.99,33309.0,48.5944,48.6341,48.5844,48.6341,33309.0
2024-01-18 13:40:00,48.98,49.01,48.98,49.0,39512.0,48.6241,48.6539,48.6241,48.644,39512.0
2024-01-18 13:50:00,49.0,49.02,48.99,49.02,30772.0,48.644,48.6639,48.6341,48.6639,30772.0
2024-01-18 14:00:00,49.02,49.04,49.01,49.04,42300.0,48.6639,48.6837,48.6539,48.6837,42300.0
2024-01-18 14:10:00,49.04,49.04,49.03,49.03,38155.0,48.6837,48.6837,48.6738,48.6738,38155.0
2024-01-18 14:20:00,49.04,49.06,49.02,49.05,51331.0,48.6837,48.7036,48.6639,48.6936,51331.0
2024-01-18 14:30:00,49.06,49.08,49.05,49.07,47696.0,48.7036,48.7234,48.6936,48.7135,47696.0
2024-01-18 14:40:00,49.07,49.07,49.02,49.05,53914.0,48.7135,48.7135,48.6639,48.6936,53914.0
2024-01-18 14:50:00,49.05,49.06,49.04,49.06,37401.0,48.6936,48.7036,48.6837,48.7036,37401.0
2024-01-18 15:00:00,49.05,49.08,49.05,49.08,50349.0,48.6936,48.7234,48.6936,48.7234,50349.0
2024-01-18 15:10:00,49.08,49.09,49.07,49.09,55167.0,48.7234,48.7333,48.7135,48.7333,55167.0
2024-01-18 15:20:00,49.09,49.1,49.08,49.09,76204.0,48.7333,48.7433,48.7234,48.7333,76204.0
2024-01-18 15:30:00,49.09,49.1,49.08,49.08,125386.0,48.7333,48.7433,48.7234,48.7234,125386.0
2024-01-18 15:40:00,49.07,49.08,49.06,49.08,87626.0,48.7135,48.7234,48.7036,48.7234,87626.0
2024-01-18 15:50:00,49.08,49.11,49.07,49.1,298140.0,48.7234,48.7532,48.7135,48.7433,298140.0
2024-01-19 09:30:00,49.55,49.55,49.28,49.28,307875.0,49.19,49.19,48.922,48.922,307875.0
2024-01-19 09:40:00,49.29,49.3,49.26,49.29,140976.0,48.9319,48.9418,48.9021,48.9319,140976.0
2024-01-19 09:50:00,49.28,49.34,49.27,49.34,67727.0,48.922,48.9815,48.912,48.9815,67727.0
2024-01-19 10:00:00,49.34,49.38,49.27,49.28,94010.0,48.9815,49.0212,48.912,48.922,94010.0
2024-01-19 10:10:00,49.27,49.33,49.26,49.33,850689.0,48.912,48.9716,48.9021,48.9716,850689.0
2024-01-19 10:20:00,49.34,49.35,49.31,49.34,55545.0,48.9815,48.9915,48.9517,48.9815,55545.0
2024-01-19 10:30:00,49.34,49.37,49.33,49.36,48935.0,48.9815,49.0113,48.9716,49.0014,48935.0
2024-01-19 10:40:00,49.36,49.38,49.35,49.35,25084.0,49.0014,49.0212,48.9915,48.9915,25084.0
2024-01-19 10:50:00,49.35,49.39,49.34,49.39,59998.0,48.9915,49.0312,48.9815,49.0312,59998.0
2024-01-19 11:00:00,49.38,49.41,49.37,49.4,39920.0,49.0212,49.051,49.0113,49.0411,39920.0
2024-01-19 11:10:00,49.41,49.44,49.4,49.44,50799.0,49.051,49.0808,49.0411,49.0808,50799.0
2024-01-19 11:20:00,49.43,49.44,49.41,49.42,63427.0,49.0709,49.0808,49.051,49.0609,63427.0
2024-01-19 11:30:00,49.42,49.44,49.41,49.43,41414.0,49.0609,49.0808,49.051,49.0709,41414.0
2024-01-19 11:40:00,49.44,49.45,49.43,49.44,71298.0,49.0808,49.0907,49.0709,49.0808,71298.0
2024-01-19 11:50:00,49.44,49.45,49.43,49.45,50642.0,49.0808,49.0907,49.0709,49.0907,50642.0
2024-01-19 12:00:00,49.45,49.46,49.44,49.45,59087.0,49.0907,49.1007,49.0808,49.0907,59087.0
2024-01-19 12:10:00,49.45,49.47,49.44,49.47,39843.0,49.0907,49.1106,49.0808,49.1106,39843.0
2024-01-19 12:20:00,49.47,49.55,49.46,49.51,145647.0,49.1106,49.19,49.1007,49.1503,145647.0
2024-01-19 12:30:00,49.51,49.57,49.51,49.57,169540.0,49.1503,49.2099,49.1503,49.2099,169540.0
2024-01-19 12:40:00,49.56,49.56,49.52,49.52,31418.0,49.1999,49.1999,49.1602,49.1602,31418.0
2024-01-19 12:50:00,49.52,49.55,49.52,49.54,118044.0,49.1602,49.19,49.1602,49.1801,118044.0
2024-01-19 13:00:00,49.54,49.56,49.51,49.54,355834.0,49.1801,49.1999,49.1503,49.1801,355834.0
2024-01-19 13:10:00,49.54,49.56,49.53,49.55,21256.0,49.1801,49.1999,49.1701,49.19,21256.0
2024-01-19 13:20:00,49.55,49.56,49.55,49.56,34838.0,49.19,49.1999,49.19,49.1999,34838.0
2024-01-19 13:30:00,49.55,49.58,49.55,49.57,49060.0,49.19,49.2198,49.19,49.2099,49060.0
2024-01-19 13:40:00,49.57,49.57,49.55,49.57,37414.0,49.2099,49.2099,49.19,49.2099,37414.0
2024-01-19 13:50:00,49.57,49.58,49.56,49.58,27834.0,49.2099,49.2198,49.1999,49.2198,27834.0
2024-01-19 14:00:00,49.59,49.61,49.58,49.59,37890.0,49.2297,49.2496,49.2198,49.2297,37890.0
2024-01-19 14:10:00,49.6,49.61,49.58,49.59,37602.0,49.2396,49.2496,49.2198,49.2297,37602.0
2024-01-19 14:20:00,49.59,49.62,49.58,49.59,52592.0,49.2297,49.2595,49.2198,49.2297,52592.0
2024-01-19 14:30:00,49.59,49.6,49.55,49.58,83190.0,49.2297,49.2396,49.19,49.2198,83190.0
2024-01-19 14:40:00,49.59,49.59,49.55,49.57,38018.0,49.2297,49.2297,49.19,49.2099,38018.0
2024-01-19 14:50:00,49.57,49.59,49.56,49.58,39963.0,49.2099,49.2297,49.1999,49.2198,39963.0
2024-01-19 15:00:00,49.58,49.59,49.58,49.59,24394.0,49.2198,49.2297,49.2198,49.2297,24394.0
2024-01-19 15:10:00,49.59,49.59,49.57,49.58,35874.0,49.2297,49.2297,49.2099,49.2198,35874.0
2024-01-19 15:20:00,49.58,49.58,49.56,49.58,29851.0,49.2198,49.2198,49.1999,49.2198,29851.0
2024-01-19 15:30:00,49.58,49.59,49.57,49.59,27690.0,49.2198,49.2297,49.2099,49.2297,27690.0
2024-01-19 15:40:00,49.59,49.59,49.57,49.59,122120.0,49.2297,49.2297,49.2099,49.2297,122120.0
2024-01-19 15:50:00,49.59,49.59,49.57,49.58,205493.0,49.2297,49.2297,49.2099,49.2198,205493.0
2024-01-22 09:30:00,49.74,49.83,49.6,49.83,266173.0,49.3786,49.468,49.2396,49.468,266173.0
2024-01-22 09:40:00,49.83,49.9,49.76,49.9,189896.0,49.468,49.5375,49.3985,49.5375,189896.0
2024-01-22 09:50:00,49.9,49.92,49.88,49.92,143714.0,49.5375,49.5573,49.5176,49.5573,143714.0
2024-01-22 10:00:00,49.92,49.95,49.88,49.89,92835.0,49.5573,49.5871,49.5176,49.5275,92835.0
2024-01-22 10:10:00,49.89,49.93,49.83,49.83,211723.0,49.5275,49.5672,49.468,49.468,211723.0
2024-01-22 10:20:00,49.84,49.87,49.82,49.83,45952.0,49.4779,49.5077,49.458,49.468,45952.0
2024-01-22 10:30:00,49.83,49.83,49.73,49.74,57788.0,49.468,49.468,49.3687,49.3786,57788.0
2024-01-22 10:40:00,49.75,49.76,49.72,49.74,92520.0,49.3885,49.3985,49.3588,49.3786,92520.0
2024-01-22 10:50:00,49.73,49.8,49.73,49.79,96884.0,49.3687,49.4382,49.3687,49.4283,96884.0
2024-01-22 11:00:00,49.79,49.8,49.76,49.79,105554.0,49.4283,49.4382,49.3985,49.4283,105554.0
2024-01-22 11:10:00,49.79,49.81,49.78,49.81,50674.0,49.4283,49.4481,49.4183,49.4481,50674.0
2024-01-22 11:20:00,49.82,49.85,49.8,49.84,165644.0,49.458,49.4878,49.4382,49.4779,165644.0
2024-01-22 11:30:00,49.85,49.85,49.81,49.82,43753.0,49.4878,49.4878,49.4481,49.458,43753.0
2024-01-22 11:40:00,49.81,49.82,49.79,49.81,65011.0,49.4481,49.458,49.4283,49.4481,65011.0
2024-01-22 11:50:00,49.81,49.83,49.8,49.82,69704.0,49.4481,49.468,49.4382,49.458,69704.0
2024-01-22 12:00:00,49.83,49.83,49.8,49.8,37346.0,49.468,49.468,49.4382,49.4382,37346.0
2024-01-22 12:10:00,49.8,49.82,49.79,49.82,40000.0,49.4382,49.458,49.4283,49.458,40000.0
2024-01-22 12:20:00,49.82,49.85,49.81,49.84,41505.0,49.458,49.4878,49.4481,49.4779,41505.0
2024-01-22 12:30:00,49.84,49.85,49.81,49.82,47027.0,49.4779,49.4878,49.4481,49.458,47027.0
2024-01-22 12:40:00,49.82,49.83,49.81,49.81,40848.0,49.458,49.468,49.4481,49.4481,40848.0
2024-01-22 12:50:00,49.82,49.83,49.8,49.8,59413.0,49.458,49.468,49.4382,49.4382,59413.0
2024-01-22 13:00:00,49.81,49.81,49.78,49.8,26012.0,49.4481,49.4481,49.4183,49.4382,26012.0
2024-01-22 13:10:00,49.8,49.81,49.79,49.8,26171.0,49.4382,49.4481,49.4283,49.4382,26171.0
2024-01-22 13:20:00,49.79,49.8,49.74,49.75,35425.0,49.4283,49.4382,49.3786,49.3885,35425.0
2024-01-22 13:30:00,49.75,49.78,49.74,49.78,32173.0,49.3885,49.4183,49.3786,49.4183,32173.0
2024-01-22 13:40:00,49.78,49.79,49.76,49.79,51773.0,49.4183,49.4283,49.3985,49.4283,51773.0
2024-01-22 13:50:00,49.79,49.81,49.77,49.8,29562.0,49.4283,49.4481,49.4084,49.4382,29562.0
2024-01-22 14:00:00,49.8,49.81,49.79,49.8,19596.0,49.4382,49.4481,49.4283,49.4382,19596.0
2024-01-22 14:10:00,49.8,49.81,49.78,49.79,36481.0,49.4382,49.4481,49.4183,49.4283,36481.0
2024-01-22 14:20:00,49.79,49.81,49.78,49.81,52667.0,49.4283,49.4481,49.4183,49.4481,52667.0
2024-01-22 14:30:00,49.82,49.83,49.8,49.83,67755.0,49.458,49.468,49.4382,49.468,67755.0
2024-01-22 14:40:00,49.83,49.83,49.82,49.83,34384.0,49.468,49.468,49.458,49.468,34384.0
2024-01-22 14:50:00,49.83,49.84,49.82,49.84,45531.0,49.468,49.4779,49.458,49.4779,45531.0
2024-01-22 15:00:00,49.84,49.85,49.82,49.84,74547.0,49.4779,49.4878,49.458,49.4779,74547.0
2024-01-22 15:10:00,49.84,49.86,49.83,49.86,80255.0,49.4779,49.4977,49.468,49.4977,80255.0
2024-01-22 15:20:00,49.86,49.86,49.84,49.86,38130.0,49.4977,49.4977,49.4779,49.4977,38130.0
2024-01-22 15:30:00,49.86,49.86,49.83,49.83,99228.0,49.4977,49.4977,49.468,49.468,99228.0
2024-01-22 15:40:00,49.84,49.85,49.81,49.81,94094.0,49.4779,49.4878,49.4481,49.4481,94094.0
2024-01-22 15:50:00,49.82,49.82,49.78,49.79,213582.0,49.458,49.458,49.4183,49.4283,213582.0
2024-01-23 09:30:00,48.75,48.75,48.56,48.68,579161.0,48.3958,48.3958,48.2072,48.3263,579161.0
2024-01-23 09:40:00,48.67,48.7,48.66,48.7,167012.0,48.3164,48.3462,48.3065,48.3462,167012.0
2024-01-23 09:50:00,48.7,48.73,48.67,48.73,285633.0,48.3462,48.376,48.3164,48.376,285633.0
2024-01-23 10:00:00,48.73,48.78,48.73,48.75,100431.0,48.376,48.4256,48.376,48.3958,100431.0
2024-01-23 10:10:00,48.76,48.77,48.73,48.75,54814.0,48.4057,48.4157,48.376,48.3958,54814.0
2024-01-23 10:20:00,48.74,48.75,48.71,48.74,160169.0,48.3859,48.3958,48.3561,48.3859,160169.0
2024-01-23 10:30:00,48.73,48.73,48.69,48.71,63716.0,48.376,48.376,48.3362,48.3561,63716.0
2024-01-23 10:40:00,48.71,48.71,48.61,48.63,355371.0,48.3561,48.3561,48.2568,48.2767,355371.0
2024-01-23 10:50:00,48.63,48.63,48.59,48.62,95188.0,48.2767,48.2767,48.237,48.2668,95188.0
2024-01-23 11:00:00,48.62,48.64,48.61,48.64,63892.0,48.2668,48.2866,48.2568,48.2866,63892.0
2024-01-23 11:10:00,48.64,48.65,48.61,48.62,81071.0,48.2866,48.2965,48.2568,48.2668,81071.0
2024-01-23 11:20:00,48.62,48.64,48.61,48.63,107790.0,48.2668,48.2866,48.2568,48.2767,107790.0
2024-01-23 11:30:00,48.63,48.63,48.6,48.62,92991.0,48.2767,48.2767,48.2469,48.2668,92991.0
2024-01-23 11:40:00,48.62,48.62,48.6,48.61,29875.0,48.2668,48.2668,48.2469,48.2568,29875.0
2024-01-23 11:50:00,48.62,48.63,48.6,48.63,59683.0,48.2668,48.2767,48.2469,48.2767,59683.0
2024-01-23 12:00:00,48.62,48.63,48.6,48.61,39871.0,48.2668,48.2767,48.2469,48.2568,39871.0
2024-01-23 12:10:00,48.61,48.61,48.59,48.59,110043.0,48.2568,48.2568,48.237,48.237,110043.0
2024-01-23 12:20:00,48.6,48.6,48.58,48.59,79162.0,48.2469,48.2469,48.227,48.237,79162.0
2024-01-23 12:30:00,48.59,48.6,48.58,48.59,37461.0,48.237,48.2469,48.227,48.237,37461.0
2024-01-23 12:40:00,48.59,48.61,48.58,48.6,52525.0,48.237,48.2568,48.227,48.2469,52525.0
2024-01-23 12:50:00,48.61,48.61,48.6,48.61,96572.0,48.2568,48.2568,48.2469,48.2568,96572.0
2024-01-23 13:00:00,48.61,48.61,48.57,48.58,38258.0,48.2568,48.2568,48.2171,48.227,38258.0
2024-01-23 13:10:00,48.58,48.58,48.57,48.58,39975.0,48.227,48.227,48.2171,48.227,39975.0
2024-01-23 13:20:00,48.58,48.6,48.57,48.6,29125.0,48.227,48.2469,48.2171,48.2469,29125.0
2024-01-23 13:30:00,48.59,48.61,48.59,48.61,27264.0,48.237,48.2568,48.237,48.2568,27264.0
2024-01-23 13:40:00,48.61,48.62,48.6,48.62,55175.0,48.2568,48.2668,48.2469,48.2668,55175.0
2024-01-23 13:50:00,48.62,48.63,48.61,48.61,41816.0,48.2668,48.2767,48.2568,48.2568,41816.0
2024-01-23 14:00:00,48.62,48.63,48.62,48.63,43621.0,48.2668,48.2767,48.2668,48.2767,43621.0
2024-01-23 14:10:00,48.63,48.64,48.62,48.63,73083.0,48.2767,48.2866,48.2668,48.2767,73083.0
2024-01-23 14:20:00,48.63,48.64,48.62,48.64,34077.0,48.2767,48.2866,48.2668,48.2866,34077.0
2024-01-23 14:30:00,48.64,48.66,48.63,48.65,254082.0,48.2866,48.3065,48.2767,48.2965,254082.0
2024-01-23 14:40:00,48.66,48.68,48.65,48.66,112506.0,48.3065,48.3263,48.2965,48.3065,112506.0
2024-01-23 14:50:00,48.66,48.67,48.66,48.66,110822.0,48.3065,48.3164,48.3065,48.3065,110822.0
2024-01-23 15:00:00,48.66,48.68,48.65,48.68,69117.0,48.3065,48.3263,48.2965,48.3263,69117.0
2024-01-23 15:10:00,48.68,48.69,48.67,48.69,39727.0,48.3263,48.3362,48.3164,48.3362,39727.0
2024-01-23 15:20:00,48.69,48.69,48.67,48.68,68755.0,48.3362,48.3362,48.3164,48.3263,68755.0
2024-01-23 15:30:00,48.68,48.68,48.65,48.66,89254.0,48.3263,48.3263,48.2965,48.3065,89254.0
2024-01-23 15:40:00,48.65,48.67,48.65,48.66,105401.0,48.2965,48.3164,48.2965,48.3065,105401.0
2024-01-23 15:50:00,48.66,48.7,48.66,48.66,275742.0,48.3065,48.3462,48.3065,48.3065,275742.0
2024-01-24 09:30:00,49.26,49.39,49.24,49.3,548926.0,48.9021,49.0312,48.8823,48.9418,548926.0
2024-01-24 09:40:00,49.3,49.3,49.25,49.26,236902.0,48.9418,48.9418,48.8922,48.9021,236902.0
2024-01-24 09:50:00,49.26,49.28,49.23,49.25,258929.0,48.9021,48.922,48.8723,48.8922,258929.0
2024-01-24 10:00:00,49.26,49.26,49.2,49.23,111139.0,48.9021,48.9021,48.8425,48.8723,111139.0
2024-01-24 10:10:00,49.23,49.26,49.2,49.26,114302.0,48.8723,48.9021,48.8425,48.9021,114302.0
2024-01-24 10:20:00,49.26,49.28,49.25,49.27,118956.0,48.9021,48.922,48.8922,48.912,118956.0
2024-01-24 10:30:00,49.27,49.28,49.24,49.26,92399.0,48.912,48.922,48.8823,48.9021,92399.0
2024-01-24 10:40:00,49.26,49.31,49.26,49.29,139782.0,48.9021,48.9517,48.9021,48.9319,139782.0
2024-01-24 10:50:00,49.29,49.29,49.25,49.27,76971.0,48.9319,48.9319,48.8922,48.912,76971.0
2024-01-24 11:00:00,49.27,49.28,49.22,49.23,79643.0,48.912,48.922,48.8624,48.8723,79643.0
2024-01-24 11:10:00,49.23,49.24,49.21,49.23,53493.0,48.8723,48.8823,48.8525,48.8723,53493.0
2024-01-24 11:20:00,49.23,49.25,49.22,49.23,44724.0,48.8723,48.8922,48.8624,48.8723,44724.0
2024-01-24 11:30:00,49.23,49.25,49.23,49.23,34062.0,48.8723,48.8922,48.8723,48.8723,34062.0
2024-01-24 11:40:00,49.23,49.24,49.19,49.2,46672.0,48.8723,48.8823,48.8326,48.8425,46672.0
2024-01-24 11:50:00,49.21,49.23,49.2,49.23,61822.0,48.8525,48.8723,48.8425,48.8723,61822.0
2024-01-24 12:00:00,49.23,49.23,49.2,49.22,136087.0,48.8723,48.8723,48.8425,48.8624,136087.0
2024-01-24 12:10:00,49.22,49.23,49.2,49.22,92381.0,48.8624,48.8723,48.8425,48.8624,92381.0
2024-01-24 12:20:00,49.21,49.24,49.2,49.23,121104.0,48.8525,48.8823,48.8425,48.8723,121104.0
2024-01-24 12:30:00,49.23,49.27,49.23,49.26,81547.0,48.8723,48.912,48.8723,48.9021,81547.0
2024-01-24 12:40:00,49.26,49.27,49.25,49.27,92081.0,48.9021,48.912,48.8922,48.912,92081.0
2024-01-24 12:50:00,49.27,49.28,49.27,49.28,75009.0,48.912,48.922,48.912,48.922,75009.0
2024-01-24 13:00:00,49.28,49.29,49.22,49.24,178104.0,48.922,48.9319,48.8624,48.8823,178104.0
2024-01-24 13:10:00,49.24,49.24,49.2,49.21,78132.0,48.8823,48.8823,48.8425,48.8525,78132.0
2024-01-24 13:20:00,49.2,49.23,49.2,49.23,139534.0,48.8425,48.8723,48.8425,48.8723,139534.0
2024-01-24 13:30:00,49.22,49.23,49.18,49.19,121042.0,48.8624,48.8723,48.8227,48.8326,121042.0
2024-01-24 13:40:00,49.19,49.21,49.18,49.19,349325.0,48.8326,48.8525,48.8227,48.8326,349325.0
2024-01-24 13:50:00,49.2,49.21,49.19,49.21,84044.0,48.8425,48.8525,48.8326,48.8525,84044.0
2024-01-24 14:00:00,49.21,49.21,49.2,49.2,83586.0,48.8525,48.8525,48.8425,48.8425,83586.0
2024-01-24 14:10:00,49.21,49.21,49.18,49.19,126371.0,48.8525,48.8525,48.8227,48.8326,126371.0
2024-01-24 14:20:00,49.19,49.19,49.16,49.17,137741.0,48.8326,48.8326,48.8028,48.8128,137741.0
2024-01-24 14:30:00,49.18,49.19,49.15,49.19,112589.0,48.8227,48.8326,48.7929,48.8326,112589.0
2024-01-24 14:40:00,49.19,49.23,49.18,49.22,111734.0,48.8326,48.8723,48.8227,48.8624,111734.0
2024-01-24 14:50:00,49.21,49.22,49.19,49.21,95560.0,48.8525,48.8624,48.8326,48.8525,95560.0
2024-01-24 15:00:00,49.21,49.23,49.19,49.23,147793.0,48.8525,48.8723,48.8326,48.8723,147793.0
2024-01-24 15:10:00,49.22,49.23,49.17,49.18,175509.0,48.8624,48.8723,48.8128,48.8227,175509.0
2024-01-24 15:20:00,49.17,49.2,49.17,49.18,147489.0,48.8128,48.8425,48.8128,48.8227,147489.0
2024-01-24 15:30:00,49.18,49.22,49.17,49.22,164885.0,48.8227,48.8624,48.8128,48.8624,164885.0
2024-01-24 15:40:00,49.22,49.26,49.21,49.24,286528.0,48.8624,48.9021,48.8525,48.8823,286528.0
2024-01-24 15:50:00,49.23,49.24,49.2,49.2,501346.0,48.8723,48.8823,48.8425,48.8425,501346.0
2024-01-25 09:30:00,49.22,49.22,49.05,49.14,552122.0,48.8624,48.8624,48.6936,48.783,552122.0
2024-01-25 09:40:00,49.13,49.14,49.07,49.1,254736.0,48.7731,48.783,48.7135,48.7433,254736.0
2024-01-25 09:50:00,49.1,49.14,49.09,49.12,252149.0,48.7433,48.783,48.7333,48.7631,252149.0
2024-01-25 10:00:00,49.11,49.12,49.08,49.12,157919.0,48.7532,48.7631,48.7234,48.7631,157919.0
2024-01-25 10:10:00,49.11,49.11,49.06,49.08,99352.0,48.7532,48.7532,48.7036,48.7234,99352.0
2024-01-25 10:20:00,49.08,49.1,49.07,49.08,152879.0,48.7234,48.7433,48.7135,48.7234,152879.0
2024-01-25 10:30:00,49.09,49.09,49.03,49.05,137132.0,48.7333,48.7333,48.6738,48.6936,137132.0
2024-01-25 10:40:00,49.06,49.08,49.05,49.07,43346.0,48.7036,48.7234,48.6936,48.7135,43346.0
2024-01-25 10:50:00,49.07,49.08,49.06,49.08,82976.0,48.7135,48.7234,48.7036,48.7234,82976.0
2024-01-25 11:00:00,49.08,49.12,49.07,49.11,60507.0,48.7234,48.7631,48.7135,48.7532,60507.0
2024-01-25 11:10:00,49.1,49.14,49.09,49.13,116560.0,48.7433,48.783,48.7333,48.7731,116560.0
2024-01-25 11:20:00,49.13,49.16,49.11,49.16,44819.0,48.7731,48.8028,48.7532,48.8028,44819.0
2024-01-25 11:30:00,49.16,49.16,49.13,49.15,65715.0,48.8028,48.8028,48.7731,48.7929,65715.0
2024-01-25 11:40:00,49.15,49.16,49.12,49.16,63055.0,48.7929,48.8028,48.7631,48.8028,63055.0
2024-01-25 11:50:00,49.16,49.16,49.15,49.16,40116.0,48.8028,48.8028,48.7929,48.8028,40116.0
2024-01-25 12:00:00,49.16,49.16,49.14,49.15,38475.0,48.8028,48.8028,48.783,48.7929,38475.0
2024-01-25 12:10:00,49.15,49.19,49.14,49.18,92988.0,48.7929,48.8326,48.783,48.8227,92988.0
2024-01-25 12:20:00,49.17,49.19,49.16,49.18,129253.0,48.8128,48.8326,48.8028,48.8227,129253.0
2024-01-25 12:30:00,49.18,49.18,49.15,49.17,83372.0,48.8227,48.8227,48.7929,48.8128,83372.0
2024-01-25 12:40:00,49.17,49.19,49.16,49.16,58526.0,48.8128,48.8326,48.8028,48.8028,58526.0
2024-01-25 12:50:00,49.17,49.18,49.16,49.16,53402.0,48.8128,48.8227,48.8028,48.8028,53402.0
2024-01-25 13:00:00,49.17,49.2,49.15,49.2,92188.0,48.8128,48.8425,48.7929,48.8425,92188.0
2024-01-25 13:10:00,49.2,49.2,49.16,49.17,33864.0,48.8425,48.8425,48.8028,48.8128,33864.0
2024-01-25 13:20:00,49.16,49.18,49.16,49.16,32400.0,48.8028,48.8227,48.8028,48.8028,32400.0
2024-01-25 13:30:00,49.16,49.17,49.15,49.17,40949.0,48.8028,48.8128,48.7929,48.8128,40949.0
2024-01-25 13:40:00,49.16,49.18,49.16,49.17,56386.0,48.8028,48.8227,48.8028,48.8128,56386.0
2024-01-25 13:50:00,49.16,49.17,49.13,49.14,57029.0,48.8028,48.8128,48.7731,48.783,57029.0
2024-01-25 14:00:00,49.14,49.14,49.12,49.12,43815.0,48.783,48.783,48.7631,48.7631,43815.0
2024-01-25 14:10:00,49.13,49.14,49.12,49.14,50652.0,48.7731,48.783,48.7631,48.783,50652.0
2024-01-25 14:20:00,49.14,49.15,49.13,49.14,79247.0,48.783,48.7929,48.7731,48.783,79247.0
2024-01-25 14:30:00,49.15,49.16,49.13,49.14,29921.0,48.7929,48.8028,48.7731,48.783,29921.0
2024-01-25 14:40:00,49.14,49.16,49.13,49.16,63684.0,48.783,48.8028,48.7731,48.8028,63684.0
2024-01-25 14:50:00,49.16,49.16,49.13,49.14,256354.0,48.8028,48.8028,48.7731,48.783,256354.0
2024-01-25 15:00:00,49.15,49.16,49.14,49.16,72452.0,48.7929,48.8028,48.783,48.8028,72452.0
2024-01-25 15:10:00,49.16,49.16,49.12,49.14,284331.0,48.8028,48.8028,48.7631,48.783,284331.0
2024-01-25 15:20:00,49.14,49.14,49.12,49.13,41820.0,48.783,48.783,48.7631,48.7731,41820.0
2024-01-25 15:30:00,49.13,49.14,49.11,49.11,75037.0,48.7731,48.783,48.7532,48.7532,75037.0
2024-01-25 15:40:00,49.12,49.13,49.1,49.12,150078.0,48.7631,48.7731,48.7433,48.7631,150078.0
2024-01-25 15:50:00,49.12,49.12,49.09,49.12,279503.0,48.7631,48.7631,48.7333,48.7631,279503.0
2024-01-26 09:30:00,49.12,49.38,49.02,49.37,262314.0,48.7631,49.0212,48.6639,49.0113,262314.0
2024-01-26 09:40:00,49.37,49.38,49.23,49.23,120549.0,49.0113,49.0212,48.8723,48.8723,120549.0
2024-01-26 09:50:00,49.23,49.24,49.21,49.22,44558.0,48.8723,48.8823,48.8525,48.8624,44558.0
2024-01-26 10:00:00,49.21,49.21,49.09,49.13,136750.0,48.8525,48.8525,48.7333,48.7731,136750.0
2024-01-26 10:10:00,49.14,49.16,49.11,49.13,29125.0,48.783,48.8028,48.7532,48.7731,29125.0
2024-01-26 10:20:00,49.14,49.17,49.13,49.17,18303.0,48.783,48.8128,48.7731,48.8128,18303.0
2024-01-26 10:30:00,49.16,49.24,49.15,49.22,65798.0,48.8028,48.8823,48.7929,48.8624,65798.0
2024-01-26 10:40:00,49.22,49.31,49.21,49.3,152738.0,48.8624,48.9517,48.8525,48.9418,152738.0
2024-01-26 10:50:00,49.3,49.3,49.25,49.27,38315.0,48.9418,48.9418,48.8922,48.912,38315.0
2024-01-26 11:00:00,49.26,49.27,49.22,49.25,32244.0,48.9021,48.912,48.8624,48.8922,32244.0
2024-01-26 11:10:00,49.24,49.24,49.2,49.21,21477.0,48.8823,48.8823,48.8425,48.8525,21477.0
2024-01-26 11:20:00,49.21,49.21,49.2,49.21,10606.0,48.8525,48.8525,48.8425,48.8525,10606.0
2024-01-26 11:30:00,49.21,49.21,49.17,49.17,23108.0,48.8525,48.8525,48.8128,48.8128,23108.0
2024-01-26 11:40:00,49.17,49.21,49.16,49.21,68514.0,48.8128,48.8525,48.8028,48.8525,68514.0
2024-01-26 11:50:00,49.21,49.24,49.2,49.23,24081.0,48.8525,48.8823,48.8425,48.8723,24081.0
2024-01-26 12:00:00,49.23,49.24,49.2,49.2,33264.0,48.8723,48.8823,48.8425,48.8425,33264.0
2024-01-26 12:10:00,49.2,49.22,49.19,49.22,26330.0,48.8425,48.8624,48.8326,48.8624,26330.0
2024-01-26 12:20:00,49.22,49.23,49.2,49.2,15006.0,48.8624,48.8723,48.8425,48.8425,15006.0
2024-01-26 12:30:00,49.2,49.2,49.14,49.16,40201.0,48.8425,48.8425,48.783,48.8028,40201.0
2024-01-26 12:40:00,49.16,49.16,49.11,49.12,29078.0,48.8028,48.8028,48.7532,48.7631,29078.0
2024-01-26 12:50:00,49.12,49.14,49.11,49.13,162103.0,48.7631,48.783,48.7532,48.7731,162103.0
2024-01-26 13:00:00,49.12,49.15,49.12,49.14,9353.0,48.7631,48.7929,48.7631,48.783,9353.0
2024-01-26 13:10:00,49.15,49.15,49.11,49.12,14789.0,48.7929,48.7929,48.7532,48.7631,14789.0
2024-01-26 13:20:00,49.13,49.15,49.12,49.14,21209.0,48.7731,48.7929,48.7631,48.783,21209.0
2024-01-26 13:30:00,49.14,49.14,49.12,49.12,12266.0,48.783,48.783,48.7631,48.7631,12266.0
2024-01-26 13:40:00,49.12,49.12,49.08,49.1,29908.0,48.7631,48.7631,48.7234,48.7433,29908.0
2024-01-26 13:50:00,49.1,49.11,49.08,49.1,9234.0,48.7433,48.7532,48.7234,48.7433,9234.0
2024-01-26 14:00:00,49.11,49.12,49.1,49.11,12240.0,48.7532,48.7631,48.7433,48.7532,12240.0
2024-01-26 14:10:00,49.11,49.13,49.1,49.12,24613.0,48.7532,48.7731,48.7433,48.7631,24613.0
2024-01-26 14:20:00,49.12,49.12,49.11,49.12,8644.0,48.7631,48.7631,48.7532,48.7631,8644.0
2024-01-26 14:30:00,49.11,49.14,49.11,49.14,16692.0,48.7532,48.783,48.7532,48.783,16692.0
2024-01-26 14:40:00,49.14,49.17,49.14,49.16,33009.0,48.783,48.8128,48.783,48.8028,33009.0
2024-01-26 14:50:00,49.17,49.18,49.15,49.15,18805.0,48.8128,48.8227,48.7929,48.7929,18805.0
2024-01-26 15:00:00,49.16,49.17,49.14,49.16,15306.0,48.8028,48.8128,48.783,48.8028,15306.0
2024-01-26 15:10:00,49.15,49.16,49.15,49.16,20995.0,48.7929,48.8028,48.7929,48.8028,20995.0
2024-01-26 15:20:00,49.16,49.16,49.13,49.15,41975.0,48.8028,48.8028,48.7731,48.7929,41975.0
2024-01-26 15:30:00,49.15,49.15,49.13,49.14,26088.0,48.7929,48.7929,48.7731,48.783,26088.0
2024-01-26 15:40:00,49.14,49.19,49.12,49.19,54417.0,48.783,48.8326,48.7631,48.8326,54417.0
2024-01-26 15:50:00,49.19,49.21,49.17,49.19,208393.0,48.8326,48.8525,48.8128,48.8326,208393.0
2024-01-29 09:30:00,49.84,50.01,49.8,49.87,288271.0,49.4779,49.6467,49.4382,49.5077,288271.0
2024-01-29 09:40:00,49.86,49.9,49.84,49.89,71418.0,49.4977,49.5375,49.4779,49.5275,71418.0
2024-01-29 09:50:00,49.89,49.98,49.89,49.98,162341.0,49.5275,49.6169,49.5275,49.6169,162341.0
2024-01-29 10:00:00,49.98,49.98,49.91,49.95,95543.0,49.6169,49.6169,49.5474,49.5871,95543.0
2024-01-29 10:10:00,49.95,49.98,49.95,49.97,44494.0,49.5871,49.6169,49.5871,49.6069,44494.0
2024-01-29 10:20:00,49.97,49.97,49.9,49.9,100039.0,49.6069,49.6069,49.5375,49.5375,100039.0
2024-01-29 10:30:00,49.91,49.94,49.9,49.94,66068.0,49.5474,49.5772,49.5375,49.5772,66068.0
2024-01-29 10:40:00,49.94,49.94,49.91,49.92,46529.0,49.5772,49.5772,49.5474,49.5573,46529.0
2024-01-29 10:50:00,49.92,49.93,49.89,49.9,42669.0,49.5573,49.5672,49.5275,49.5375,42669.0
2024-01-29 11:00:00,49.9,49.9,49.86,49.87,70871.0,49.5375,49.5375,49.4977,49.5077,70871.0
2024-01-29 11:10:00,49.88,49.88,49.85,49.85,65239.0,49.5176,49.5176,49.4878,49.4878,65239.0
2024-01-29 11:20:00,49.85,49.86,49.81,49.82,49701.0,49.4878,49.4977,49.4481,49.458,49701.0
2024-01-29 11:30:00,49.82,49.87,49.81,49.84,54275.0,49.458,49.5077,49.4481,49.4779,54275.0
2024-01-29 11:40:00,49.85,49.88,49.85,49.87,97682.0,49.4878,49.5176,49.4878,49.5077,97682.0
2024-01-29 11:50:00,49.86,49.9,49.86,49.89,108159.0,49.4977,49.5375,49.4977,49.5275,108159.0
2024-01-29 12:00:00,49.89,49.91,49.89,49.91,45074.0,49.5275,49.5474,49.5275,49.5474,45074.0
2024-01-29 12:10:00,49.91,49.92,49.9,49.91,32534.0,49.5474,49.5573,49.5375,49.5474,32534.0
2024-01-29 12:20:00,49.9,49.92,49.89,49.9,39830.0,49.5375,49.5573,49.5275,49.5375,39830.0
2024-01-29 12:30:00,49.91,49.91,49.9,49.91,24041.0,49.5474,49.5474,49.5375,49.5474,24041.0
2024-01-29 12:40:00,49.91,49.91,49.89,49.91,84481.0,49.5474,49.5474,49.5275,49.5474,84481.0
2024-01-29 12:50:00,49.91,49.91,49.9,49.91,16669.0,49.5474,49.5474,49.5375,49.5474,16669.0
2024-01-29 13:00:00,49.91,49.91,49.89,49.9,17020.0,49.5474,49.5474,49.5275,49.5375,17020.0
2024-01-29 13:10:00,49.91,49.91,49.9,49.91,19126.0,49.5474,49.5474,49.5375,49.5474,19126.0
2024-01-29 13:20:00,49.91,49.91,49.89,49.9,40105.0,49.5474,49.5474,49.5275,49.5375,40105.0
2024-01-29 13:30:00,49.9,49.91,49.9,49.91,36618.0,49.5375,49.5474,49.5375,49.5474,36618.0
2024-01-29 13:40:00,49.91,49.92,49.9,49.92,14672.0,49.5474,49.5573,49.5375,49.5573,14672.0
2024-01-29 13:50:00,49.91,49.92,49.91,49.91,28828.0,49.5474,49.5573,49.5474,49.5474,28828.0
2024-01-29 14:00:00,49.91,49.93,49.9,49.93,25127.0,49.5474,49.5672,49.5375,49.5672,25127.0
2024-01-29 14:10:00,49.93,49.94,49.92,49.94,36634.0,49.5672,49.5772,49.5573,49.5772,36634.0
2024-01-29 14:20:00,49.94,49.94,49.93,49.94,36811.0,49.5772,49.5772,49.5672,49.5772,36811.0
2024-01-29 14:30:00,49.94,49.94,49.93,49.94,40198.0,49.5772,49.5772,49.5672,49.5772,40198.0
2024-01-29 14:40:00,49.94,49.95,49.93,49.93,31681.0,49.5772,49.5871,49.5672,49.5672,31681.0
2024-01-29 14:50:00,49.94,49.95,49.93,49.95,40071.0,49.5772,49.5871,49.5672,49.5871,40071.0
2024-01-29 15:00:00,49.95,49.99,49.94,49.97,125173.0,49.5871,49.6268,49.5772,49.6069,125173.0
2024-01-29 15:10:00,49.98,50.0,49.97,50.0,23007.0,49.6169,49.6367,49.6069,49.6367,23007.0
2024-01-29 15:20:00,50.0,50.01,49.99,50.0,77774.0,49.6367,49.6467,49.6268,49.6367,77774.0
2024-01-29 15:30:00,49.99,50.0,49.98,49.98,58679.0,49.6268,49.6367,49.6169,49.6169,58679.0
2024-01-29 15:40:00,49.98,50.0,49.98,49.99,65738.0,49.6169,49.6367,49.6169,49.6268,65738.0
2024-01-29 15:50:00,49.99,50.0,49.96,49.98,274401.0,49.6268,49.6367,49.597,49.6169,274401.0
2024-01-30 09:30:00,49.35,49.39,49.3,49.34,679318.0,48.9915,49.0312,48.9418,48.9815,679318.0
2024-01-30 09:40:00,49.34,49.35,49.31,49.34,259993.0,48.9815,48.9915,48.9517,48.9815,259993.0
2024-01-30 09:50:00,49.34,49.39,49.34,49.39,136857.0,48.9815,49.0312,48.9815,49.0312,136857.0
2024-01-30 10:00:00,49.4,49.42,49.33,49.34,212422.0,49.0411,49.0609,48.9716,48.9815,212422.0
2024-01-30 10:10:00,49.34,49.35,49.31,49.34,100871.0,48.9815,48.9915,48.9517,48.9815,100871.0
2024-01-30 10:20:00,49.34,49.35,49.32,49.34,152030.0,48.9815,48.9915,48.9617,48.9815,152030.0
2024-01-30 10:30:00,49.34,49.37,49.33,49.37,52347.0,48.9815,49.0113,48.9716,49.0113,52347.0
2024-01-30 10:40:00,49.36,49.38,49.35,49.38,75308.0,49.0014,49.0212,48.9915,49.0212,75308.0
2024-01-30 10:50:00,49.37,49.38,49.36,49.38,104028.0,49.0113,49.0212,49.0014,49.0212,104028.0
2024-01-30 11:00:00,49.38,49.39,49.36,49.37,45412.0,49.0212,49.0312,49.0014,49.0113,45412.0
2024-01-30 11:10:00,49.37,49.38,49.36,49.38,132172.0,49.0113,49.0212,49.0014,49.0212,132172.0
2024-01-30 11:20:00,49.38,49.41,49.37,49.4,100206.0,49.0212,49.051,49.0113,49.0411,100206.0
2024-01-30 11:30:00,49.41,49.42,49.4,49.41,112749.0,49.051,49.0609,49.0411,49.051,112749.0
2024-01-30 11:40:00,49.41,49.43,49.4,49.43,56269.0,49.051,49.0709,49.0411,49.0709,56269.0
2024-01-30 11:50:00,49.43,49.45,49.42,49.45,49303.0,49.0709,49.0907,49.0609,49.0907,49303.0
2024-01-30 12:00:00,49.45,49.46,49.44,49.45,33245.0,49.0907,49.1007,49.0808,49.0907,33245.0
2024-01-30 12:10:00,49.46,49.46,49.41,49.41,60520.0,49.1007,49.1007,49.051,49.051,60520.0
2024-01-30 12:20:00,49.41,49.43,49.4,49.41,116374.0,49.051,49.0709,49.0411,49.051,116374.0
2024-01-30 12:30:00,49.4,49.41,49.38,49.4,58938.0,49.0411,49.051,49.0212,49.0411,58938.0
2024-01-30 12:40:00,49.4,49.41,49.39,49.4,28296.0,49.0411,49.051,49.0312,49.0411,28296.0
2024-01-30 12:50:00,49.4,49.41,49.39,49.39,33227.0,49.0411,49.051,49.0312,49.0312,33227.0
2024-01-30 13:00:00,49.4,49.4,49.38,49.4,44550.0,49.0411,49.0411,49.0212,49.0411,44550.0
2024-01-30 13:10:00,49.39,49.42,49.39,49.41,49759.0,49.0312,49.0609,49.0312,49.051,49759.0
2024-01-30 13:20:00,49.41,49.43,49.41,49.41,34040.0,49.051,49.0709,49.051,49.051,34040.0
2024-01-30 13:30:00,49.42,49.43,49.41,49.41,36773.0,49.0609,49.0709,49.051,49.051,36773.0
2024-01-30 13:40:00,49.41,49.43,49.41,49.41,42983.0,49.051,49.0709,49.051,49.051,42983.0
2024-01-30 13:50:00,49.42,49.43,49.41,49.43,20869.0,49.0609,49.0709,49.051,49.0709,20869.0
2024-01-30 14:00:00,49.43,49.43,49.4,49.41,31376.0,49.0709,49.0709,49.0411,49.051,31376.0
2024-01-30 14:10:00,49.42,49.44,49.41,49.41,31452.0,49.0609,49.0808,49.051,49.051,31452.0
2024-01-30 14:20:00,49.41,49.45,49.41,49.44,21231.0,49.051,49.0907,49.051,49.0808,21231.0
2024-01-30 14:30:00,49.45,49.45,49.43,49.44,26502.0,49.0907,49.0907,49.0709,49.0808,26502.0
2024-01-30 14:40:00,49.43,49.45,49.43,49.45,57570.0,49.0709,49.0907,49.0709,49.0907,57570.0
2024-01-30 14:50:00,49.45,49.45,49.44,49.45,31733.0,49.0907,49.0907,49.0808,49.0907,31733.0
2024-01-30 15:00:00,49.45,49.46,49.44,49.46,70835.0,49.0907,49.1007,49.0808,49.1007,70835.0
2024-01-30 15:10:00,49.46,49.47,49.45,49.47,18499.0,49.1007,49.1106,49.0907,49.1106,18499.0
2024-01-30 15:20:00,49.47,49.5,49.46,49.5,63501.0,49.1106,49.1404,49.1007,49.1404,63501.0
2024-01-30 15:30:00,49.5,49.5,49.47,49.48,96962.0,49.1404,49.1404,49.1106,49.1205,96962.0
2024-01-30 15:40:00,49.48,49.51,49.47,49.51,133897.0,49.1205,49.1503,49.1106,49.1503,133897.0
2024-01-30 15:50:00,49.51,49.54,49.51,49.53,474248.0,49.1503,49.1801,49.1503,49.1701,474248.0
2024-01-31 09:30:00,49.93,50.09,49.93,50.08,481801.0,49.5672,49.7261,49.5672,49.7162,481801.0
2024-01-31 09:40:00,50.09,50.12,50.05,50.08,202405.0,49.7261,49.7559,49.6864,49.7162,202405.0
2024-01-31 09:50:00,50.08,50.09,50.05,50.06,117820.0,49.7162,49.7261,49.6864,49.6963,117820.0
2024-01-31 10:00:00,50.05,50.09,50.05,50.08,360321.0,49.6864,49.7261,49.6864,49.7162,360321.0
2024-01-31 10:10:00,50.08,50.09,50.06,50.08,155583.0,49.7162,49.7261,49.6963,49.7162,155583.0
2024-01-31 10:20:00,50.08,50.1,50.07,50.09,121399.0,49.7162,49.736,49.7062,49.7261,121399.0
2024-01-31 10:30:00,50.09,50.1,50.04,50.05,142977.0,49.7261,49.736,49.6764,49.6864,142977.0
2024-01-31 10:40:00,50.06,50.08,50.05,50.08,167550.0,49.6963,49.7162,49.6864,49.7162,167550.0
2024-01-31 10:50:00,50.08,50.09,50.07,50.09,193798.0,49.7162,49.7261,49.7062,49.7261,193798.0
2024-01-31 11:00:00,50.09,50.1,50.08,50.09,196498.0,49.7261,49.736,49.7162,49.7261,196498.0
2024-01-31 11:10:00,50.09,50.1,50.07,50.09,103094.0,49.7261,49.736,49.7062,49.7261,103094.0
2024-01-31 11:20:00,50.1,50.11,50.07,50.08,125123.0,49.736,49.7459,49.7062,49.7162,125123.0
2024-01-31 11:30:00,50.07,50.09,50.06,50.06,67030.0,49.7062,49.7261,49.6963,49.6963,67030.0
2024-01-31 11:40:00,50.06,50.1,50.05,50.08,347673.0,49.6963,49.736,49.6864,49.7162,347673.0
2024-01-31 11:50:00,50.09,50.09,50.08,50.09,111155.0,49.7261,49.7261,49.7162,49.7261,111155.0
2024-01-31 12:00:00,50.09,50.1,50.08,50.09,59849.0,49.7261,49.736,49.7162,49.7261,59849.0
2024-01-31 12:10:00,50.1,50.1,50.06,50.06,92224.0,49.736,49.736,49.6963,49.6963,92224.0
2024-01-31 12:20:00,50.06,50.09,50.05,50.08,137089.0,49.6963,49.7261,49.6864,49.7162,137089.0
2024-01-31 12:30:00,50.08,50.09,50.04,50.06,182542.0,49.7162,49.7261,49.6764,49.6963,182542.0
2024-01-31 12:40:00,50.06,50.07,50.04,50.06,49038.0,49.6963,49.7062,49.6764,49.6963,49038.0
2024-01-31 12:50:00,50.06,50.08,50.05,50.08,113580.0,49.6963,49.7162,49.6864,49.7162,113580.0
2024-01-31 13:00:00,50.08,50.08,50.05,50.08,61169.0,49.7162,49.7162,49.6864,49.7162,61169.0
2024-01-31 13:10:00,50.07,50.08,50.05,50.05,54951.0,49.7062,49.7162,49.6864,49.6864,54951.0
2024-01-31 13:20:00,50.05,50.06,50.0,50.0,116980.0,49.6864,49.6963,49.6367,49.6367,116980.0
2024-01-31 13:30:00,50.01,50.02,50.0,50.01,50646.0,49.6467,49.6566,49.6367,49.6467,50646.0
2024-01-31 13:40:00,50.01,50.04,50.0,50.04,56996.0,49.6467,49.6764,49.6367,49.6764,56996.0
2024-01-31 13:50:00,50.04,50.04,50.0,50.01,47493.0,49.6764,49.6764,49.6367,49.6467,47493.0
2024-01-31 14:00:00,50.01,50.02,49.92,49.92,183289.0,49.6467,49.6566,49.5573,49.5573,183289.0
2024-01-31 14:10:00,49.93,49.95,49.89,49.91,67182.0,49.5672,49.5871,49.5275,49.5474,67182.0
2024-01-31 14:20:00,49.91,49.92,49.85,49.89,63692.0,49.5474,49.5573,49.4878,49.5275,63692.0
2024-01-31 14:30:00,49.89,50.03,49.85,50.02,195291.0,49.5275,49.6665,49.4878,49.6566,195291.0
2024-01-31 14:40:00,50.02,50.09,50.0,50.04,191732.0,49.6566,49.7261,49.6367,49.6764,191732.0
2024-01-31 14:50:00,50.04,50.05,49.96,49.97,107150.0,49.6764,49.6864,49.597,49.6069,107150.0
2024-01-31 15:00:00,49.98,49.99,49.77,49.83,225493.0,49.6169,49.6268,49.4084,49.468,225493.0
2024-01-31 15:10:00,49.82,49.87,49.8,49.8,120164.0,49.458,49.5077,49.4382,49.4382,120164.0
2024-01-31 15:20:00,49.8,49.91,49.79,49.9,189698.0,49.4382,49.5474,49.4283,49.5375,189698.0
2024-01-31 15:30:00,49.9,49.92,49.85,49.91,132036.0,49.5375,49.5573,49.4878,49.5474,132036.0
2024-01-31 15:40:00,49.91,49.95,49.87,49.9,633592.0,49.5474,49.5871,49.5077,49.5375,633592.0
2024-01-31 15:50:00,49.9,49.9,49.85,49.88,523534.0,49.5375,49.5375,49.4878,49.5176,523534.0
2024-02-01 09:30:00,50.08,50.08,49.92,49.98,347307.0,49.7162,49.7162,49.5573,49.6169,347307.0
2024-02-01 09:40:00,49.98,50.07,49.98,50.02,233955.0,49.6169,49.7062,49.6169,49.6566,233955.0
2024-02-01 09:50:00,50.02,50.04,50.01,50.04,80630.0,49.6566,49.6764,49.6467,49.6764,80630.0
2024-02-01 10:00:00,50.03,50.07,49.96,50.07,152008.0,49.6665,49.7062,49.597,49.7062,152008.0
2024-02-01 10:10:00,50.07,50.09,50.06,50.07,126667.0,49.7062,49.7261,49.6963,49.7062,126667.0
2024-02-01 10:20:00,50.07,50.11,50.03,50.1,178982.0,49.7062,49.7459,49.6665,49.736,178982.0
2024-02-01 10:30:00,50.09,50.1,50.06,50.09,78660.0,49.7261,49.736,49.6963,49.7261,78660.0
2024-02-01 10:40:00,50.09,50.1,50.06,50.07,54566.0,49.7261,49.736,49.6963,49.7062,54566.0
2024-02-01 10:50:00,50.06,50.07,49.93,49.94,92946.0,49.6963,49.7062,49.5672,49.5772,92946.0
2024-02-01 11:00:00,49.93,49.94,49.9,49.91,68920.0,49.5672,49.5772,49.5375,49.5474,68920.0
2024-02-01 11:10:00,49.91,49.96,49.9,49.94,56722.0,49.5474,49.597,49.5375,49.5772,56722.0
2024-02-01 11:20:00,49.94,49.96,49.93,49.96,75262.0,49.5772,49.597,49.5672,49.597,75262.0
2024-02-01 11:30:00,49.96,49.99,49.95,49.98,79368.0,49.597,49.6268,49.5871,49.6169,79368.0
2024-02-01 11:40:00,49.98,50.02,49.97,50.0,35297.0,49.6169,49.6566,49.6069,49.6367,35297.0
2024-02-01 11:50:00,50.0,50.02,49.99,50.01,106779.0,49.6367,49.6566,49.6268,49.6467,106779.0
2024-02-01 12:00:00,50.0,50.08,50.0,50.08,43188.0,49.6367,49.7162,49.6367,49.7162,43188.0
2024-02-01 12:10:00,50.07,50.09,50.05,50.05,50776.0,49.7062,49.7261,49.6864,49.6864,50776.0
2024-02-01 12:20:00,50.06,50.14,50.03,50.14,700070.0,49.6963,49.7757,49.6665,49.7757,700070.0
2024-02-01 12:30:00,50.13,50.14,50.11,50.14,298244.0,49.7658,49.7757,49.7459,49.7757,298244.0
2024-02-01 12:40:00,50.14,50.15,50.12,50.15,193956.0,49.7757,49.7856,49.7559,49.7856,193956.0
2024-02-01 12:50:00,50.14,50.19,50.13,50.15,197016.0,49.7757,49.8254,49.7658,49.7856,197016.0
2024-02-01 13:00:00,50.15,50.16,50.11,50.12,133632.0,49.7856,49.7956,49.7459,49.7559,133632.0
2024-02-01 13:10:00,50.12,50.15,50.11,50.14,36914.0,49.7559,49.7856,49.7459,49.7757,36914.0
2024-02-01 13:20:00,50.14,50.16,50.12,50.15,106289.0,49.7757,49.7956,49.7559,49.7856,106289.0
2024-02-01 13:30:00,50.15,50.17,50.12,50.14,92193.0,49.7856,49.8055,49.7559,49.7757,92193.0
2024-02-01 13:40:00,50.13,50.16,50.12,50.15,37723.0,49.7658,49.7956,49.7559,49.7856,37723.0
2024-02-01 13:50:00,50.15,50.16,50.14,50.15,45017.0,49.7856,49.7956,49.7757,49.7856,45017.0
2024-02-01 14:00:00,50.15,50.18,50.14,50.18,50825.0,49.7856,49.8154,49.7757,49.8154,50825.0
2024-02-01 14:10:00,50.18,50.18,50.14,50.16,47865.0,49.8154,49.8154,49.7757,49.7956,47865.0
2024-02-01 14:20:00,50.16,50.16,50.14,50.16,58388.0,49.7956,49.7956,49.7757,49.7956,58388.0
2024-02-01 14:30:00,50.16,50.17,50.13,50.16,41787.0,49.7956,49.8055,49.7658,49.7956,41787.0
2024-02-01 14:40:00,50.16,50.2,50.16,50.18,43763.0,49.7956,49.8353,49.7956,49.8154,43763.0
2024-02-01 14:50:00,50.18,50.2,50.17,50.2,38945.0,49.8154,49.8353,49.8055,49.8353,38945.0
2024-02-01 15:00:00,50.2,50.22,50.19,50.2,94993.0,49.8353,49.8551,49.8254,49.8353,94993.0
2024-02-01 15:10:00,50.2,50.2,50.18,50.2,59514.0,49.8353,49.8353,49.8154,49.8353,59514.0
2024-02-01 15:20:00,50.2,50.21,50.19,50.21,65171.0,49.8353,49.8452,49.8254,49.8452,65171.0
2024-02-01 15:30:00,50.21,50.22,50.2,50.22,333026.0,49.8452,49.8551,49.8353,49.8551,333026.0
2024-02-01 15:40:00,50.21,50.23,50.2,50.21,302352.0,49.8452,49.8651,49.8353,49.8452,302352.0
2024-02-01 15:50:00,50.21,50.24,50.19,50.22,429599.0,49.8452,49.875,49.8254,49.8551,429599.0
2024-02-02 09:30:00,50.23,50.27,50.11,50.13,255782.0,49.8651,49.9048,49.7459,49.7658,255782.0
2024-02-02 09:40:00,50.12,50.19,50.11,50.16,152991.0,49.7559,49.8254,49.7459,49.7956,152991.0
2024-02-02 09:50:00,50.16,50.16,50.1,50.13,181969.0,49.7956,49.7956,49.736,49.7658,181969.0
2024-02-02 10:00:00,50.13,50.15,50.07,50.08,101864.0,49.7658,49.7856,49.7062,49.7162,101864.0
2024-02-02 10:10:00,50.08,50.1,50.07,50.09,71065.0,49.7162,49.736,49.7062,49.7261,71065.0
2024-02-02 10:20:00,50.09,50.11,50.08,50.09,139019.0,49.7261,49.7459,49.7162,49.7261,139019.0
2024-02-02 10:30:00,50.08,50.08,50.04,50.08,87914.0,49.7162,49.7162,49.6764,49.7162,87914.0
2024-02-02 10:40:00,50.08,50.15,50.08,50.12,76811.0,49.7162,49.7856,49.7162,49.7559,76811.0
2024-02-02 10:50:00,50.13,50.17,50.11,50.16,58351.0,49.7658,49.8055,49.7459,49.7956,58351.0
2024-02-02 11:00:00,50.16,50.16,50.13,50.15,40667.0,49.7956,49.7956,49.7658,49.7856,40667.0
2024-02-02 11:10:00,50.15,50.15,50.11,50.12,24251.0,49.7856,49.7856,49.7459,49.7559,24251.0
2024-02-02 11:20:00,50.11,50.13,50.11,50.13,103765.0,49.7459,49.7658,49.7459,49.7658,103765.0
2024-02-02 11:30:00,50.13,50.14,50.1,50.12,112563.0,49.7658,49.7757,49.736,49.7559,112563.0
2024-02-02 11:40:00,50.12,50.14,50.11,50.14,80427.0,49.7559,49.7757,49.7459,49.7757,80427.0
2024-02-02 11:50:00,50.14,50.16,50.12,50.16,68341.0,49.7757,49.7956,49.7559,49.7956,68341.0
2024-02-02 12:00:00,50.16,50.17,50.15,50.16,27975.0,49.7956,49.8055,49.7856,49.7956,27975.0
2024-02-02 12:10:00,50.16,50.2,50.15,50.2,26889.0,49.7956,49.8353,49.7856,49.8353,26889.0
2024-02-02 12:20:00,50.2,50.23,50.18,50.23,41973.0,49.8353,49.8651,49.8154,49.8651,41973.0
2024-02-02 12:30:00,50.23,50.24,50.21,50.23,70161.0,49.8651,49.875,49.8452,49.8651,70161.0
2024-02-02 12:40:00,50.23,50.23,50.16,50.19,137033.0,49.8651,49.8651,49.7956,49.8254,137033.0
2024-02-02 12:50:00,50.18,50.2,50.16,50.2,35678.0,49.8154,49.8353,49.7956,49.8353,35678.0
2024-02-02 13:00:00,50.2,50.24,50.2,50.22,35368.0,49.8353,49.875,49.8353,49.8551,35368.0
2024-02-02 13:10:00,50.22,50.26,50.22,50.25,42261.0,49.8551,49.8948,49.8551,49.8849,42261.0
2024-02-02 13:20:00,50.26,50.26,50.22,50.25,44551.0,49.8948,49.8948,49.8551,49.8849,44551.0
2024-02-02 13:30:00,50.25,50.27,50.24,50.27,26709.0,49.8849,49.9048,49.875,49.9048,26709.0
2024-02-02 13:40:00,50.27,50.28,50.26,50.28,23057.0,49.9048,49.9147,49.8948,49.9147,23057.0
2024-02-02 13:50:00,50.28,50.3,50.27,50.29,42244.0,49.9147,49.9346,49.9048,49.9246,42244.0
2024-02-02 14:00:00,50.3,50.32,50.29,50.31,34178.0,49.9346,49.9544,49.9246,49.9445,34178.0
2024-02-02 14:10:00,50.3,50.33,50.3,50.32,18877.0,49.9346,49.9643,49.9346,49.9544,18877.0
2024-02-02 14:20:00,50.32,50.33,50.3,50.33,81208.0,49.9544,49.9643,49.9346,49.9643,81208.0
2024-02-02 14:30:00,50.33,50.35,50.32,50.34,74004.0,49.9643,49.9842,49.9544,49.9743,74004.0
2024-02-02 14:40:00,50.35,50.36,50.34,50.36,50118.0,49.9842,49.9941,49.9743,49.9941,50118.0
2024-02-02 14:50:00,50.36,50.37,50.34,50.37,52016.0,49.9941,50.004,49.9743,50.004,52016.0
2024-02-02 15:00:00,50.36,50.38,50.36,50.37,34584.0,49.9941,50.014,49.9941,50.004,34584.0
2024-02-02 15:10:00,50.37,50.39,50.37,50.39,31628.0,50.004,50.0239,50.004,50.0239,31628.0
2024-02-02 15:20:00,50.39,50.4,50.36,50.4,62635.0,50.0239,50.0338,49.9941,50.0338,62635.0
2024-02-02 15:30:00,50.4,50.4,50.37,50.39,53737.0,50.0338,50.0338,50.004,50.0239,53737.0
2024-02-02 15:40:00,50.39,50.39,50.36,50.39,81881.0,50.0239,50.0239,49.9941,50.0239,81881.0
2024-02-02 15:50:00,50.39,50.4,50.37,50.37,136598.0,50.0239,50.0338,50.004,50.004,136598.0
2024-02-05 09:30:00,50.09,50.09,49.99,50.07,259324.0,49.7261,49.7261,49.6268,49.7062,259324.0
2024-02-05 09:40:00,50.07,50.14,50.05,50.13,202014.0,49.7062,49.7757,49.6864,49.7658,202014.0
2024-02-05 09:50:00,50.13,50.14,50.12,50.14,73966.0,49.7658,49.7757,49.7559,49.7757,73966.0
2024-02-05 10:00:00,50.13,50.13,50.08,50.09,182796.0,49.7658,49.7658,49.7162,49.7261,182796.0
2024-02-05 10:10:00,50.09,50.11,50.02,50.04,117914.0,49.7261,49.7459,49.6566,49.6764,117914.0
2024-02-05 10:20:00,50.03,50.09,50.02,50.08,89019.0,49.6665,49.7261,49.6566,49.7162,89019.0
2024-02-05 10:30:00,50.09,50.11,50.06,50.06,68898.0,49.7261,49.7459,49.6963,49.6963,68898.0
2024-02-05 10:40:00,50.06,50.06,50.01,50.01,80470.0,49.6963,49.6963,49.6467,49.6467,80470.0
2024-02-05 10:50:00,50.01,50.02,49.98,49.99,80858.0,49.6467,49.6566,49.6169,49.6268,80858.0
2024-02-05 11:00:00,49.98,50.03,49.98,50.03,152854.0,49.6169,49.6665,49.6169,49.6665,152854.0
2024-02-05 11:10:00,50.03,50.05,50.02,50.04,55840.0,49.6665,49.6864,49.6566,49.6764,55840.0
2024-02-05 11:20:00,50.05,50.05,50.03,50.04,45397.0,49.6864,49.6864,49.6665,49.6764,45397.0
2024-02-05 11:30:00,50.04,50.06,50.03,50.04,89403.0,49.6764,49.6963,49.6665,49.6764,89403.0
2024-02-05 11:40:00,50.04,50.04,50.02,50.03,85748.0,49.6764,49.6764,49.6566,49.6665,85748.0
2024-02-05 11:50:00,50.03,50.05,50.02,50.05,51269.0,49.6665,49.6864,49.6566,49.6864,51269.0
2024-02-05 12:00:00,50.05,50.08,50.04,50.08,89782.0,49.6864,49.7162,49.6764,49.7162,89782.0
2024-02-05 12:10:00,50.08,50.1,50.07,50.09,49114.0,49.7162,49.736,49.7062,49.7261,49114.0
2024-02-05 12:20:00,50.09,50.09,50.04,50.08,76528.0,49.7261,49.7261,49.6764,49.7162,76528.0
2024-02-05 12:30:00,50.08,50.11,50.07,50.11,36858.0,49.7162,49.7459,49.7062,49.7459,36858.0
2024-02-05 12:40:00,50.12,50.14,50.09,50.11,42476.0,49.7559,49.7757,49.7261,49.7459,42476.0
2024-02-05 12:50:00,50.1,50.11,50.08,50.09,54087.0,49.736,49.7459,49.7162,49.7261,54087.0
2024-02-05 13:00:00,50.08,50.11,50.07,50.11,32865.0,49.7162,49.7459,49.7062,49.7459,32865.0
2024-02-05 13:10:00,50.11,50.13,50.1,50.11,151899.0,49.7459,49.7658,49.736,49.7459,151899.0
2024-02-05 13:20:00,50.11,50.13,50.1,50.1,36539.0,49.7459,49.7658,49.736,49.736,36539.0
2024-02-05 13:30:00,50.1,50.14,50.1,50.12,54205.0,49.736,49.7757,49.736,49.7559,54205.0
2024-02-05 13:40:00,50.12,50.14,50.11,50.14,21318.0,49.7559,49.7757,49.7459,49.7757,21318.0
2024-02-05 13:50:00,50.14,50.14,50.11,50.13,70780.0,49.7757,49.7757,49.7459,49.7658,70780.0
2024-02-05 14:00:00,50.13,50.16,50.12,50.16,53749.0,49.7658,49.7956,49.7559,49.7956,53749.0
2024-02-05 14:10:00,50.15,50.16,50.13,50.14,38331.0,49.7856,49.7956,49.7658,49.7757,38331.0
2024-02-05 14:20:00,50.14,50.16,50.13,50.15,39390.0,49.7757,49.7956,49.7658,49.7856,39390.0
2024-02-05 14:30:00,50.16,50.17,50.15,50.16,43184.0,49.7956,49.8055,49.7856,49.7956,43184.0
2024-02-05 14:40:00,50.16,50.19,50.16,50.19,31208.0,49.7956,49.8254,49.7956,49.8254,31208.0
2024-02-05 14:50:00,50.18,50.19,50.16,50.16,48015.0,49.8154,49.8254,49.7956,49.7956,48015.0
2024-02-05 15:00:00,50.16,50.16,50.11,50.13,72161.0,49.7956,49.7956,49.7459,49.7658,72161.0
2024-02-05 15:10:00,50.13,50.13,50.1,50.12,122696.0,49.7658,49.7658,49.736,49.7559,122696.0
2024-02-05 15:20:00,50.13,50.17,50.12,50.16,85966.0,49.7658,49.8055,49.7559,49.7956,85966.0
2024-02-05 15:30:00,50.16,50.18,50.15,50.16,104168.0,49.7956,49.8154,49.7856,49.7956,104168.0
2024-02-05 15:40:00,50.16,50.18,50.15,50.16,82468.0,49.7956,49.8154,49.7856,49.7956,82468.0
2024-02-05 15:50:00,50.17,50.18,50.11,50.12,341410.0,49.8055,49.8154,49.7459,49.7559,341410.0
2024-02-06 09:30:00,50.69,50.72,50.59,50.71,285827.0,50.3217,50.3515,50.2224,50.3416,285827.0
2024-02-06 09:40:00,50.71,50.76,50.71,50.74,200027.0,50.3416,50.3912,50.3416,50.3714,200027.0
2024-02-06 09:50:00,50.75,50.8,50.71,50.78,285683.0,50.3813,50.4309,50.3416,50.4111,285683.0
2024-02-06 10:00:00,50.77,50.78,50.72,50.73,245141.0,50.4011,50.4111,50.3515,50.3614,245141.0
2024-02-06 10:10:00,50.73,50.78,50.73,50.78,130869.0,50.3614,50.4111,50.3614,50.4111,130869.0
2024-02-06 10:20:00,50.78,50.8,50.76,50.78,114960.0,50.4111,50.4309,50.3912,50.4111,114960.0
2024-02-06 10:30:00,50.77,50.8,50.76,50.77,91254.0,50.4011,50.4309,50.3912,50.4011,91254.0
2024-02-06 10:40:00,50.78,50.8,50.76,50.78,83226.0,50.4111,50.4309,50.3912,50.4111,83226.0
2024-02-06 10:50:00,50.77,50.82,50.77,50.81,103459.0,50.4011,50.4508,50.4011,50.4408,103459.0
2024-02-06 11:00:00,50.8,50.83,50.78,50.8,53789.0,50.4309,50.4607,50.4111,50.4309,53789.0
2024-02-06 11:10:00,50.81,50.82,50.79,50.82,47426.0,50.4408,50.4508,50.421,50.4508,47426.0
2024-02-06 11:20:00,50.82,50.84,50.82,50.84,57857.0,50.4508,50.4706,50.4508,50.4706,57857.0
2024-02-06 11:30:00,50.84,50.85,50.83,50.85,57067.0,50.4706,50.4806,50.4607,50.4806,57067.0
2024-02-06 11:40:00,50.85,50.87,50.82,50.83,117662.0,50.4806,50.5004,50.4508,50.4607,117662.0
2024-02-06 11:50:00,50.83,50.83,50.76,50.77,124120.0,50.4607,50.4607,50.3912,50.4011,124120.0
2024-02-06 12:00:00,50.77,50.77,50.72,50.73,117975.0,50.4011,50.4011,50.3515,50.3614,117975.0
2024-02-06 12:10:00,50.73,50.75,50.72,50.75,81001.0,50.3614,50.3813,50.3515,50.3813,81001.0
2024-02-06 12:20:00,50.74,50.77,50.73,50.77,64768.0,50.3714,50.4011,50.3614,50.4011,64768.0
2024-02-06 12:30:00,50.77,50.77,50.75,50.76,90443.0,50.4011,50.4011,50.3813,50.3912,90443.0
2024-02-06 12:40:00,50.76,50.77,50.75,50.77,38648.0,50.3912,50.4011,50.3813,50.4011,38648.0
2024-02-06 12:50:00,50.77,50.78,50.76,50.78,36792.0,50.4011,50.4111,50.3912,50.4111,36792.0
2024-02-06 13:00:00,50.78,50.79,50.77,50.78,66731.0,50.4111,50.421,50.4011,50.4111,66731.0
2024-02-06 13:10:00,50.78,50.78,50.73,50.73,71968.0,50.4111,50.4111,50.3614,50.3614,71968.0
2024-02-06 13:20:00,50.73,50.74,50.7,50.73,60646.0,50.3614,50.3714,50.3316,50.3614,60646.0
2024-02-06 13:30:00,50.73,50.76,50.72,50.76,62811.0,50.3614,50.3912,50.3515,50.3912,62811.0
2024-02-06 13:40:00,50.76,50.76,50.74,50.75,38987.0,50.3912,50.3912,50.3714,50.3813,38987.0
2024-02-06 13:50:00,50.75,50.77,50.74,50.77,58584.0,50.3813,50.4011,50.3714,50.4011,58584.0
2024-02-06 14:00:00,50.77,50.77,50.72,50.73,62896.0,50.4011,50.4011,50.3515,50.3614,62896.0
2024-02-06 14:10:00,50.73,50.73,50.7,50.72,42230.0,50.3614,50.3614,50.3316,50.3515,42230.0
2024-02-06 14:20:00,50.72,50.74,50.71,50.73,42071.0,50.3515,50.3714,50.3416,50.3614,42071.0
2024-02-06 14:30:00,50.72,50.74,50.72,50.73,71127.0,50.3515,50.3714,50.3515,50.3614,71127.0
2024-02-06 14:40:00,50.73,50.75,50.72,50.75,31155.0,50.3614,50.3813,50.3515,50.3813,31155.0
2024-02-06 14:50:00,50.75,50.77,50.73,50.75,48181.0,50.3813,50.4011,50.3614,50.3813,48181.0
2024-02-06 15:00:00,50.75,50.77,50.74,50.77,48294.0,50.3813,50.4011,50.3714,50.4011,48294.0
2024-02-06 15:10:00,50.77,50.78,50.76,50.77,55690.0,50.4011,50.4111,50.3912,50.4011,55690.0
2024-02-06 15:20:00,50.77,50.77,50.76,50.77,41927.0,50.4011,50.4011,50.3912,50.4011,41927.0
2024-02-06 15:30:00,50.77,50.77,50.73,50.76,87711.0,50.4011,50.4011,50.3614,50.3912,87711.0
2024-02-06 15:40:00,50.76,50.77,50.75,50.77,108486.0,50.3912,50.4011,50.3813,50.4011,108486.0
2024-02-06 15:50:00,50.77,50.79,50.76,50.79,230361.0,50.4011,50.421,50.3912,50.421,230361.0
2024-02-07 09:30:00,50.88,50.97,50.76,50.97,238334.0,50.5103,50.5997,50.3912,50.5997,238334.0
2024-02-07 09:40:00,50.96,50.98,50.92,50.98,79062.0,50.5898,50.6096,50.55,50.6096,79062.0
2024-02-07 09:50:00,50.97,50.99,50.94,50.96,40949.0,50.5997,50.6195,50.5699,50.5898,40949.0
2024-02-07 10:00:00,50.95,50.96,50.86,50.89,91670.0,50.5798,50.5898,50.4905,50.5203,91670.0
2024-02-07 10:10:00,50.89,50.94,50.88,50.9,113237.0,50.5203,50.5699,50.5103,50.5302,113237.0
2024-02-07 10:20:00,50.9,50.98,50.9,50.97,44072.0,50.5302,50.6096,50.5302,50.5997,44072.0
2024-02-07 10:30:00,50.98,50.98,50.92,50.93,146701.0,50.6096,50.6096,50.55,50.56,146701.0
2024-02-07 10:40:00,50.94,50.96,50.93,50.94,58214.0,50.5699,50.5898,50.56,50.5699,58214.0
2024-02-07 10:50:00,50.95,50.95,50.9,50.91,77189.0,50.5798,50.5798,50.5302,50.5401,77189.0
2024-02-07 11:00:00,50.91,50.91,50.88,50.89,24166.0,50.5401,50.5401,50.5103,50.5203,24166.0
2024-02-07 11:10:00,50.89,50.93,50.89,50.91,95831.0,50.5203,50.56,50.5203,50.5401,95831.0
2024-02-07 11:20:00,50.91,50.91,50.89,50.9,31533.0,50.5401,50.5401,50.5203,50.5302,31533.0
2024-02-07 11:30:00,50.9,50.9,50.85,50.86,41178.0,50.5302,50.5302,50.4806,50.4905,41178.0
2024-02-07 11:40:00,50.85,50.87,50.83,50.84,25985.0,50.4806,50.5004,50.4607,50.4706,25985.0
2024-02-07 11:50:00,50.84,50.89,50.83,50.88,34066.0,50.4706,50.5203,50.4607,50.5103,34066.0
2024-02-07 12:00:00,50.88,50.9,50.87,50.89,28202.0,50.5103,50.5302,50.5004,50.5203,28202.0
2024-02-07 12:10:00,50.9,50.92,50.88,50.91,57152.0,50.5302,50.55,50.5103,50.5401,57152.0
2024-02-07 12:20:00,50.91,50.91,50.88,50.88,122550.0,50.5401,50.5401,50.5103,50.5103,122550.0
2024-02-07 12:30:00,50.89,50.9,50.87,50.89,43648.0,50.5203,50.5302,50.5004,50.5203,43648.0
2024-02-07 12:40:00,50.89,50.91,50.88,50.9,88697.0,50.5203,50.5401,50.5103,50.5302,88697.0
2024-02-07 12:50:00,50.9,50.91,50.89,50.91,27519.0,50.5302,50.5401,50.5203,50.5401,27519.0
2024-02-07 13:00:00,50.91,50.96,50.9,50.94,766893.0,50.5401,50.5898,50.5302,50.5699,766893.0
2024-02-07 13:10:00,50.94,50.95,50.9,50.92,52317.0,50.5699,50.5798,50.5302,50.55,52317.0
2024-02-07 13:20:00,50.92,50.94,50.91,50.94,89548.0,50.55,50.5699,50.5401,50.5699,89548.0
2024-02-07 13:30:00,50.94,50.94,50.91,50.93,78377.0,50.5699,50.5699,50.5401,50.56,78377.0
2024-02-07 13:40:00,50.93,50.93,50.89,50.91,75135.0,50.56,50.56,50.5203,50.5401,75135.0
2024-02-07 13:50:00,50.91,50.91,50.88,50.88,32091.0,50.5401,50.5401,50.5103,50.5103,32091.0
2024-02-07 14:00:00,50.89,50.93,50.88,50.93,32294.0,50.5203,50.56,50.5103,50.56,32294.0
2024-02-07 14:10:00,50.93,50.95,50.91,50.91,37109.0,50.56,50.5798,50.5401,50.5401,37109.0
2024-02-07 14:20:00,50.92,50.94,50.91,50.93,31260.0,50.55,50.5699,50.5401,50.56,31260.0
2024-02-07 14:30:00,50.93,50.94,50.91,50.94,25017.0,50.56,50.5699,50.5401,50.5699,25017.0
2024-02-07 14:40:00,50.94,50.96,50.93,50.95,66426.0,50.5699,50.5898,50.56,50.5798,66426.0
2024-02-07 14:50:00,50.95,50.96,50.94,50.96,33266.0,50.5798,50.5898,50.5699,50.5898,33266.0
2024-02-07 15:00:00,50.95,50.96,50.93,50.94,43041.0,50.5798,50.5898,50.56,50.5699,43041.0
2024-02-07 15:10:00,50.94,50.95,50.92,50.93,50005.0,50.5699,50.5798,50.55,50.56,50005.0
2024-02-07 15:20:00,50.93,50.95,50.92,50.94,71891.0,50.56,50.5798,50.55,50.5699,71891.0
2024-02-07 15:30:00,50.95,50.95,50.92,50.93,55643.0,50.5798,50.5798,50.55,50.56,55643.0
2024-02-07 15:40:00,50.93,50.93,50.88,50.9,150075.0,50.56,50.56,50.5103,50.5302,150075.0
2024-02-07 15:50:00,50.9,50.91,50.88,50.91,233502.0,50.5302,50.5401,50.5103,50.5401,233502.0
2024-02-08 09:30:00,50.68,50.68,50.52,50.54,164508.0,50.3118,50.3118,50.153,50.1728,164508.0
2024-02-08 09:40:00,50.54,50.54,50.46,50.48,112820.0,50.1728,50.1728,50.0934,50.1132,112820.0
2024-02-08 09:50:00,50.49,50.52,50.48,50.5,107919.0,50.1232,50.153,50.1132,50.1331,107919.0
2024-02-08 10:00:00,50.5,50.53,50.48,50.51,81720.0,50.1331,50.1629,50.1132,50.143,81720.0
2024-02-08 10:10:00,50.5,50.5,50.45,50.48,153751.0,50.1331,50.1331,50.0835,50.1132,153751.0
2024-02-08 10:20:00,50.49,50.49,50.43,50.46,76552.0,50.1232,50.1232,50.0636,50.0934,76552.0
2024-02-08 10:30:00,50.46,50.47,50.43,50.44,37723.0,50.0934,50.1033,50.0636,50.0735,37723.0
2024-02-08 10:40:00,50.43,50.44,50.42,50.44,106980.0,50.0636,50.0735,50.0537,50.0735,106980.0
2024-02-08 10:50:00,50.44,50.44,50.42,50.44,55167.0,50.0735,50.0735,50.0537,50.0735,55167.0
2024-02-08 11:00:00,50.43,50.47,50.42,50.44,393551.0,50.0636,50.1033,50.0537,50.0735,393551.0
2024-02-08 11:10:00,50.44,50.45,50.42,50.44,161284.0,50.0735,50.0835,50.0537,50.0735,161284.0
2024-02-08 11:20:00,50.45,50.46,50.42,50.43,64524.0,50.0835,50.0934,50.0537,50.0636,64524.0
2024-02-08 11:30:00,50.43,50.45,50.42,50.44,60849.0,50.0636,50.0835,50.0537,50.0735,60849.0
2024-02-08 11:40:00,50.44,50.46,50.43,50.44,112905.0,50.0735,50.0934,50.0636,50.0735,112905.0
2024-02-08 11:50:00,50.45,50.46,50.44,50.45,33816.0,50.0835,50.0934,50.0735,50.0835,33816.0
2024-02-08 12:00:00,50.46,50.46,50.43,50.43,42006.0,50.0934,50.0934,50.0636,50.0636,42006.0
2024-02-08 12:10:00,50.44,50.46,50.43,50.46,23072.0,50.0735,50.0934,50.0636,50.0934,23072.0
2024-02-08 12:20:00,50.46,50.47,50.45,50.47,24327.0,50.0934,50.1033,50.0835,50.1033,24327.0
2024-02-08 12:30:00,50.47,50.47,50.44,50.45,38199.0,50.1033,50.1033,50.0735,50.0835,38199.0
2024-02-08 12:40:00,50.45,50.45,50.4,50.41,91862.0,50.0835,50.0835,50.0338,50.0438,91862.0
2024-02-08 12:50:00,50.42,50.43,50.41,50.43,53238.0,50.0537,50.0636,50.0438,50.0636,53238.0
2024-02-08 13:00:00,50.43,50.51,50.43,50.47,85559.0,50.0636,50.143,50.0636,50.1033,85559.0
2024-02-08 13:10:00,50.47,50.47,50.45,50.45,24292.0,50.1033,50.1033,50.0835,50.0835,24292.0
2024-02-08 13:20:00,50.45,50.48,50.45,50.47,30893.0,50.0835,50.1132,50.0835,50.1033,30893.0
2024-02-08 13:30:00,50.48,50.49,50.45,50.49,27565.0,50.1132,50.1232,50.0835,50.1232,27565.0
2024-02-08 13:40:00,50.48,50.49,50.46,50.47,23708.0,50.1132,50.1232,50.0934,50.1033,23708.0
2024-02-08 13:50:00,50.47,50.47,50.45,50.47,45373.0,50.1033,50.1033,50.0835,50.1033,45373.0
2024-02-08 14:00:00,50.47,50.47,50.46,50.46,17189.0,50.1033,50.1033,50.0934,50.0934,17189.0
2024-02-08 14:10:00,50.46,50.47,50.44,50.45,123281.0,50.0934,50.1033,50.0735,50.0835,123281.0
2024-02-08 14:20:00,50.45,50.46,50.44,50.46,86002.0,50.0835,50.0934,50.0735,50.0934,86002.0
2024-02-08 14:30:00,50.46,50.47,50.44,50.45,115999.0,50.0934,50.1033,50.0735,50.0835,115999.0
2024-02-08 14:40:00,50.45,50.47,50.44,50.47,109334.0,50.0835,50.1033,50.0735,50.1033,109334.0
2024-02-08 14:50:00,50.47,50.47,50.46,50.47,112288.0,50.1033,50.1033,50.0934,50.1033,112288.0
2024-02-08 15:00:00,50.47,50.49,50.46,50.47,127635.0,50.1033,50.1232,50.0934,50.1033,127635.0
2024-02-08 15:10:00,50.47,50.49,50.47,50.48,162608.0,50.1033,50.1232,50.1033,50.1132,162608.0
2024-02-08 15:20:00,50.48,50.5,50.48,50.5,123574.0,50.1132,50.1331,50.1132,50.1331,123574.0
2024-02-08 15:30:00,50.5,50.51,50.49,50.51,167673.0,50.1331,50.143,50.1232,50.143,167673.0
2024-02-08 15:40:00,50.51,50.52,50.5,50.52,220479.0,50.143,50.153,50.1331,50.153,220479.0
2024-02-08 15:50:00,50.52,50.53,50.5,50.52,821275.0,50.153,50.1629,50.1331,50.153,821275.0
2024-02-09 09:30:00,50.64,50.72,50.47,50.48,156337.0,50.2721,50.3515,50.1033,50.1132,156337.0
2024-02-09 09:40:00,50.47,50.5,50.47,50.5,56735.0,50.1033,50.1331,50.1033,50.1331,56735.0
2024-02-09 09:50:00,50.5,50.51,50.46,50.48,109283.0,50.1331,50.143,50.0934,50.1132,109283.0
2024-02-09 10:00:00,50.49,50.5,50.46,50.49,79224.0,50.1232,50.1331,50.0934,50.1232,79224.0
2024-02-09 10:10:00,50.49,50.49,50.46,50.46,100460.0,50.1232,50.1232,50.0934,50.0934,100460.0
2024-02-09 10:20:00,50.45,50.47,50.43,50.47,110782.0,50.0835,50.1033,50.0636,50.1033,110782.0
2024-02-09 10:30:00,50.47,50.49,50.46,50.48,59371.0,50.1033,50.1232,50.0934,50.1132,59371.0
2024-02-09 10:40:00,50.48,50.49,50.46,50.48,83721.0,50.1132,50.1232,50.0934,50.1132,83721.0
2024-02-09 10:50:00,50.49,50.52,50.48,50.52,74337.0,50.1232,50.153,50.1132,50.153,74337.0
2024-02-09 11:00:00,50.53,50.58,50.52,50.57,93010.0,50.1629,50.2125,50.153,50.2026,93010.0
2024-02-09 11:10:00,50.57,50.61,50.56,50.61,50439.0,50.2026,50.2423,50.1927,50.2423,50439.0
2024-02-09 11:20:00,50.61,50.63,50.59,50.62,61618.0,50.2423,50.2622,50.2224,50.2522,61618.0
2024-02-09 11:30:00,50.62,50.62,50.59,50.61,56460.0,50.2522,50.2522,50.2224,50.2423,56460.0
2024-02-09 11:40:00,50.61,50.61,50.59,50.61,84491.0,50.2423,50.2423,50.2224,50.2423,84491.0
2024-02-09 11:50:00,50.61,50.61,50.58,50.6,97561.0,50.2423,50.2423,50.2125,50.2324,97561.0
2024-02-09 12:00:00,50.6,50.6,50.58,50.6,42904.0,50.2324,50.2324,50.2125,50.2324,42904.0
2024-02-09 12:10:00,50.6,50.62,50.59,50.61,69534.0,50.2324,50.2522,50.2224,50.2423,69534.0
2024-02-09 12:20:00,50.61,50.63,50.6,50.63,76997.0,50.2423,50.2622,50.2324,50.2622,76997.0
2024-02-09 12:30:00,50.63,50.64,50.61,50.62,71125.0,50.2622,50.2721,50.2423,50.2522,71125.0
2024-02-09 12:40:00,50.62,50.65,50.61,50.63,69976.0,50.2522,50.282,50.2423,50.2622,69976.0
2024-02-09 12:50:00,50.64,50.65,50.63,50.65,48900.0,50.2721,50.282,50.2622,50.282,48900.0
2024-02-09 13:00:00,50.64,50.66,50.64,50.64,92713.0,50.2721,50.2919,50.2721,50.2721,92713.0
2024-02-09 13:10:00,50.65,50.66,50.64,50.65,61480.0,50.282,50.2919,50.2721,50.282,61480.0
2024-02-09 13:20:00,50.65,50.7,50.65,50.69,115870.0,50.282,50.3316,50.282,50.3217,115870.0
2024-02-09 13:30:00,50.69,50.72,50.69,50.7,69725.0,50.3217,50.3515,50.3217,50.3316,69725.0
2024-02-09 13:40:00,50.7,50.73,50.7,50.73,38815.0,50.3316,50.3614,50.3316,50.3614,38815.0
2024-02-09 13:50:00,50.73,50.73,50.71,50.71,48680.0,50.3614,50.3614,50.3416,50.3416,48680.0
2024-02-09 14:00:00,50.72,50.72,50.7,50.71,28946.0,50.3515,50.3515,50.3316,50.3416,28946.0
2024-02-09 14:10:00,50.71,50.74,50.71,50.72,64868.0,50.3416,50.3714,50.3416,50.3515,64868.0
2024-02-09 14:20:00,50.72,50.74,50.71,50.73,49484.0,50.3515,50.3714,50.3416,50.3614,49484.0
2024-02-09 14:30:00,50.73,50.73,50.71,50.72,26838.0,50.3614,50.3614,50.3416,50.3515,26838.0
2024-02-09 14:40:00,50.72,50.73,50.68,50.69,51714.0,50.3515,50.3614,50.3118,50.3217,51714.0
2024-02-09 14:50:00,50.69,50.69,50.67,50.68,19139.0,50.3217,50.3217,50.3019,50.3118,19139.0
2024-02-09 15:00:00,50.68,50.68,50.64,50.67,21997.0,50.3118,50.3118,50.2721,50.3019,21997.0
2024-02-09 15:10:00,50.67,50.69,50.66,50.69,67725.0,50.3019,50.3217,50.2919,50.3217,67725.0
2024-02-09 15:20:00,50.69,50.72,50.68,50.72,65175.0,50.3217,50.3515,50.3118,50.3515,65175.0
2024-02-09 15:30:00,50.72,50.72,50.69,50.7,55518.0,50.3515,50.3515,50.3217,50.3316,55518.0
2024-02-09 15:40:00,50.71,50.71,50.68,50.7,50156.0,50.3416,50.3416,50.3118,50.3316,50156.0
2024-02-09 15:50:00,50.69,50.72,50.69,50.72,221986.0,50.3217,50.3515,50.3217,50.3515,221986.0
2024-02-12 09:30:00,50.32,50.32,50.13,50.27,260617.0,49.9544,49.9544,49.7658,49.9048,260617.0
2024-02-12 09:40:00,50.27,50.3,50.24,50.28,314352.0,49.9048,49.9346,49.875,49.9147,314352.0
2024-02-12 09:50:00,50.28,50.38,50.27,50.36,312705.0,49.9147,50.014,49.9048,49.9941,312705.0
2024-02-12 10:00:00,50.36,50.37,50.29,50.3,345361.0,49.9941,50.004,49.9246,49.9346,345361.0
2024-02-12 10:10:00,50.31,50.34,50.3,50.34,141244.0,49.9445,49.9743,49.9346,49.9743,141244.0
2024-02-12 10:20:00,50.34,50.36,50.33,50.34,67485.0,49.9743,49.9941,49.9643,49.9743,67485.0
2024-02-12 10:30:00,50.34,50.39,50.34,50.37,50603.0,49.9743,50.0239,49.9743,50.004,50603.0
2024-02-12 10:40:00,50.37,50.39,50.36,50.37,66863.0,50.004,50.0239,49.9941,50.004,66863.0
2024-02-12 10:50:00,50.37,50.39,50.35,50.38,107874.0,50.004,50.0239,49.9842,50.014,107874.0
2024-02-12 11:00:00,50.38,50.4,50.37,50.38,91306.0,50.014,50.0338,50.004,50.014,91306.0
2024-02-12 11:10:00,50.39,50.39,50.34,50.34,145200.0,50.0239,50.0239,49.9743,49.9743,145200.0
2024-02-12 11:20:00,50.34,50.39,50.34,50.38,66104.0,49.9743,50.0239,49.9743,50.014,66104.0
2024-02-12 11:30:00,50.38,50.43,50.38,50.4,80664.0,50.014,50.0636,50.014,50.0338,80664.0
2024-02-12 11:40:00,50.41,50.41,50.35,50.36,70327.0,50.0438,50.0438,49.9842,49.9941,70327.0
2024-02-12 11:50:00,50.37,50.39,50.35,50.36,87507.0,50.004,50.0239,49.9842,49.9941,87507.0
2024-02-12 12:00:00,50.37,50.39,50.35,50.38,66483.0,50.004,50.0239,49.9842,50.014,66483.0
2024-02-12 12:10:00,50.38,50.39,50.37,50.38,32240.0,50.014,50.0239,50.004,50.014,32240.0
2024-02-12 12:20:00,50.37,50.38,50.34,50.38,46034.0,50.004,50.014,49.9743,50.014,46034.0
2024-02-12 12:30:00,50.37,50.38,50.35,50.36,49589.0,50.004,50.014,49.9842,49.9941,49589.0
2024-02-12 12:40:00,50.36,50.38,50.36,50.38,66438.0,49.9941,50.014,49.9941,50.014,66438.0
2024-02-12 12:50:00,50.38,50.4,50.37,50.4,29489.0,50.014,50.0338,50.004,50.0338,29489.0
2024-02-12 13:00:00,50.4,50.4,50.39,50.4,18982.0,50.0338,50.0338,50.0239,50.0338,18982.0
2024-02-12 13:10:00,50.4,50.4,50.38,50.4,77764.0,50.0338,50.0338,50.014,50.0338,77764.0
2024-02-12 13:20:00,50.4,50.4,50.36,50.38,106157.0,50.0338,50.0338,49.9941,50.014,106157.0
2024-02-12 13:30:00,50.38,50.39,50.35,50.37,66184.0,50.014,50.0239,49.9842,50.004,66184.0
2024-02-12 13:40:00,50.36,50.36,50.33,50.34,43438.0,49.9941,49.9941,49.9643,49.9743,43438.0
2024-02-12 13:50:00,50.34,50.36,50.34,50.35,18065.0,49.9743,49.9941,49.9743,49.9842,18065.0
2024-02-12 14:00:00,50.35,50.37,50.34,50.35,48905.0,49.9842,50.004,49.9743,49.9842,48905.0
2024-02-12 14:10:00,50.36,50.37,50.3,50.31,49678.0,49.9941,50.004,49.9346,49.9445,49678.0
2024-02-12 14:20:00,50.3,50.32,50.3,50.31,70934.0,49.9346,49.9544,49.9346,49.9445,70934.0
2024-02-12 14:30:00,50.31,50.32,50.28,50.3,65603.0,49.9445,49.9544,49.9147,49.9346,65603.0
2024-02-12 14:40:00,50.3,50.3,50.27,50.28,63037.0,49.9346,49.9346,49.9048,49.9147,63037.0
2024-02-12 14:50:00,50.28,50.28,50.25,50.27,44653.0,49.9147,49.9147,49.8849,49.9048,44653.0
2024-02-12 15:00:00,50.27,50.29,50.26,50.29,57159.0,49.9048,49.9246,49.8948,49.9246,57159.0
2024-02-12 15:10:00,50.29,50.31,50.28,50.3,51862.0,49.9246,49.9445,49.9147,49.9346,51862.0
2024-02-12 15:20:00,50.3,50.3,50.27,50.3,118662.0,49.9346,49.9346,49.9048,49.9346,118662.0
2024-02-12 15:30:00,50.3,50.31,50.3,50.3,85496.0,49.9346,49.9445,49.9346,49.9346,85496.0
2024-02-12 15:40:00,50.3,50.32,50.29,50.29,65494.0,49.9346,49.9544,49.9246,49.9246,65494.0
2024-02-12 15:50:00,50.3,50.33,50.29,50.3,364722.0,49.9346,49.9643,49.9246,49.9346,364722.0
2024-02-13 09:30:00,50.06,50.17,50.02,50.03,254056.0,49.6963,49.8055,49.6566,49.6665,254056.0
2024-02-13 09:40:00,50.03,50.06,50.01,50.02,136289.0,49.6665,49.6963,49.6467,49.6566,136289.0
2024-02-13 09:50:00,50.01,50.02,49.97,49.98,195517.0,49.6467,49.6566,49.6069,49.6169,195517.0
2024-02-13 10:00:00,49.98,49.99,49.94,49.96,104635.0,49.6169,49.6268,49.5772,49.597,104635.0
2024-02-13 10:10:00,49.96,49.99,49.95,49.98,193463.0,49.597,49.6268,49.5871,49.6169,193463.0
2024-02-13 10:20:00,49.98,50.04,49.97,50.03,133101.0,49.6169,49.6764,49.6069,49.6665,133101.0
2024-02-13 10:30:00,50.03,50.04,49.97,50.02,124742.0,49.6665,49.6764,49.6069,49.6566,124742.0
2024-02-13 10:40:00,50.01,50.02,49.98,50.0,399186.0,49.6467,49.6566,49.6169,49.6367,399186.0
2024-02-13 10:50:00,50.0,50.0,49.95,49.96,102344.0,49.6367,49.6367,49.5871,49.597,102344.0
2024-02-13 11:00:00,49.96,49.99,49.95,49.97,99472.0,49.597,49.6268,49.5871,49.6069,99472.0
2024-02-13 11:10:00,49.97,49.97,49.93,49.94,129919.0,49.6069,49.6069,49.5672,49.5772,129919.0
2024-02-13 11:20:00,49.94,49.97,49.93,49.94,121686.0,49.5772,49.6069,49.5672,49.5772,121686.0
2024-02-13 11:30:00,49.94,49.97,49.93,49.97,115770.0,49.5772,49.6069,49.5672,49.6069,115770.0
2024-02-13 11:40:00,49.97,49.97,49.93,49.96,69234.0,49.6069,49.6069,49.5672,49.597,69234.0
2024-02-13 11:50:00,49.96,49.99,49.93,49.97,98967.0,49.597,49.6268,49.5672,49.6069,98967.0
2024-02-13 12:00:00,49.97,49.97,49.94,49.94,62203.0,49.6069,49.6069,49.5772,49.5772,62203.0
2024-02-13 12:10:00,49.94,49.95,49.93,49.94,138140.0,49.5772,49.5871,49.5672,49.5772,138140.0
2024-02-13 12:20:00,49.94,49.94,49.91,49.91,50253.0,49.5772,49.5772,49.5474,49.5474,50253.0
2024-02-13 12:30:00,49.91,49.94,49.91,49.93,65702.0,49.5474,49.5772,49.5474,49.5672,65702.0
2024-02-13 12:40:00,49.93,49.94,49.92,49.93,38923.0,49.5672,49.5772,49.5573,49.5672,38923.0
2024-02-13 12:50:00,49.92,49.93,49.9,49.91,46606.0,49.5573,49.5672,49.5375,49.5474,46606.0
2024-02-13 13:00:00,49.92,49.93,49.91,49.92,24738.0,49.5573,49.5672,49.5474,49.5573,24738.0
2024-02-13 13:10:00,49.92,49.95,49.9,49.94,87037.0,49.5573,49.5871,49.5375,49.5772,87037.0
2024-02-13 13:20:00,49.94,49.94,49.91,49.91,46254.0,49.5772,49.5772,49.5474,49.5474,46254.0
2024-02-13 13:30:00,49.92,49.92,49.9,49.91,65308.0,49.5573,49.5573,49.5375,49.5474,65308.0
2024-02-13 13:40:00,49.91,49.92,49.91,49.91,42471.0,49.5474,49.5573,49.5474,49.5474,42471.0
2024-02-13 13:50:00,49.91,49.92,49.9,49.9,36073.0,49.5474,49.5573,49.5375,49.5375,36073.0
2024-02-13 14:00:00,49.91,49.91,49.87,49.88,64541.0,49.5474,49.5474,49.5077,49.5176,64541.0
2024-02-13 14:10:00,49.88,49.89,49.86,49.88,71108.0,49.5176,49.5275,49.4977,49.5176,71108.0
2024-02-13 14:20:00,49.88,49.89,49.86,49.89,54330.0,49.5176,49.5275,49.4977,49.5275,54330.0
2024-02-13 14:30:00,49.89,49.9,49.88,49.89,99211.0,49.5275,49.5375,49.5176,49.5275,99211.0
2024-02-13 14:40:00,49.89,49.89,49.84,49.86,56140.0,49.5275,49.5275,49.4779,49.4977,56140.0
2024-02-13 14:50:00,49.86,49.87,49.83,49.85,32879.0,49.4977,49.5077,49.468,49.4878,32879.0
2024-02-13 15:00:00,49.85,49.86,49.83,49.84,37556.0,49.4878,49.4977,49.468,49.4779,37556.0
2024-02-13 15:10:00,49.84,49.86,49.83,49.83,111024.0,49.4779,49.4977,49.468,49.468,111024.0
2024-02-13 15:20:00,49.84,49.86,49.82,49.86,202701.0,49.4779,49.4977,49.458,49.4977,202701.0
2024-02-13 15:30:00,49.86,49.89,49.85,49.88,180209.0,49.4977,49.5275,49.4878,49.5176,180209.0
2024-02-13 15:40:00,49.89,49.93,49.88,49.93,200034.0,49.5275,49.5672,49.5176,49.5672,200034.0
2024-02-13 15:50:00,49.93,50.0,49.93,49.99,408823.0,49.5672,49.6367,49.5672,49.6268,408823.0
2024-02-14 09:30:00,50.78,50.84,50.71,50.72,477246.0,50.4111,50.4706,50.3416,50.3515,477246.0
2024-02-14 09:40:00,50.72,50.78,50.71,50.75,298138.0,50.3515,50.4111,50.3416,50.3813,298138.0
2024-02-14 09:50:00,50.76,50.77,50.73,50.74,113685.0,50.3912,50.4011,50.3614,50.3714,113685.0
2024-02-14 10:00:00,50.74,50.76,50.72,50.75,132737.0,50.3714,50.3912,50.3515,50.3813,132737.0
2024-02-14 10:10:00,50.75,50.79,50.74,50.79,66581.0,50.3813,50.421,50.3714,50.421,66581.0
2024-02-14 10:20:00,50.79,50.82,50.78,50.8,54359.0,50.421,50.4508,50.4111,50.4309,54359.0
2024-02-14 10:30:00,50.81,50.82,50.78,50.78,47274.0,50.4408,50.4508,50.4111,50.4111,47274.0
2024-02-14 10:40:00,50.78,50.81,50.75,50.79,73274.0,50.4111,50.4408,50.3813,50.421,73274.0
2024-02-14 10:50:00,50.8,50.8,50.76,50.77,41136.0,50.4309,50.4309,50.3912,50.4011,41136.0
2024-02-14 11:00:00,50.77,50.81,50.75,50.8,198517.0,50.4011,50.4408,50.3813,50.4309,198517.0
2024-02-14 11:10:00,50.8,50.81,50.79,50.81,49207.0,50.4309,50.4408,50.421,50.4408,49207.0
2024-02-14 11:20:00,50.8,50.83,50.79,50.81,55220.0,50.4309,50.4607,50.421,50.4408,55220.0
2024-02-14 11:30:00,50.82,50.84,50.81,50.83,82325.0,50.4508,50.4706,50.4408,50.4607,82325.0
2024-02-14 11:40:00,50.83,50.83,50.78,50.8,129885.0,50.4607,50.4607,50.4111,50.4309,129885.0
2024-02-14 11:50:00,50.8,50.8,50.76,50.77,53797.0,50.4309,50.4309,50.3912,50.4011,53797.0
2024-02-14 12:00:00,50.76,50.76,50.72,50.75,122225.0,50.3912,50.3912,50.3515,50.3813,122225.0
2024-02-14 12:10:00,50.75,50.8,50.75,50.8,109456.0,50.3813,50.4309,50.3813,50.4309,109456.0
2024-02-14 12:20:00,50.79,50.79,50.78,50.79,34733.0,50.421,50.421,50.4111,50.421,34733.0
2024-02-14 12:30:00,50.79,50.8,50.77,50.79,54108.0,50.421,50.4309,50.4011,50.421,54108.0
2024-02-14 12:40:00,50.78,50.8,50.78,50.8,31228.0,50.4111,50.4309,50.4111,50.4309,31228.0
2024-02-14 12:50:00,50.8,50.8,50.77,50.79,60448.0,50.4309,50.4309,50.4011,50.421,60448.0
2024-02-14 13:00:00,50.79,50.81,50.78,50.78,34660.0,50.421,50.4408,50.4111,50.4111,34660.0
2024-02-14 13:10:00,50.77,50.78,50.75,50.78,60810.0,50.4011,50.4111,50.3813,50.4111,60810.0
2024-02-14 13:20:00,50.78,50.78,50.77,50.78,18037.0,50.4111,50.4111,50.4011,50.4111,18037.0
2024-02-14 13:30:00,50.77,50.83,50.77,50.83,88590.0,50.4011,50.4607,50.4011,50.4607,88590.0
2024-02-14 13:40:00,50.83,50.83,50.79,50.8,25041.0,50.4607,50.4607,50.421,50.4309,25041.0
2024-02-14 13:50:00,50.8,50.81,50.77,50.78,37390.0,50.4309,50.4408,50.4011,50.4111,37390.0
2024-02-14 14:00:00,50.78,50.78,50.74,50.75,61579.0,50.4111,50.4111,50.3714,50.3813,61579.0
2024-02-14 14:10:00,50.75,50.77,50.74,50.76,44672.0,50.3813,50.4011,50.3714,50.3912,44672.0
2024-02-14 14:20:00,50.77,50.8,50.76,50.8,40510.0,50.4011,50.4309,50.3912,50.4309,40510.0
2024-02-14 14:30:00,50.79,50.81,50.77,50.8,44496.0,50.421,50.4408,50.4011,50.4309,44496.0
2024-02-14 14:40:00,50.8,50.8,50.77,50.77,38066.0,50.4309,50.4309,50.4011,50.4011,38066.0
2024-02-14 14:50:00,50.77,50.78,50.76,50.78,50397.0,50.4011,50.4111,50.3912,50.4111,50397.0
2024-02-14 15:00:00,50.78,50.79,50.77,50.78,80067.0,50.4111,50.421,50.4011,50.4111,80067.0
2024-02-14 15:10:00,50.79,50.79,50.77,50.79,78050.0,50.421,50.421,50.4011,50.421,78050.0
2024-02-14 15:20:00,50.79,50.82,50.77,50.81,61185.0,50.421,50.4508,50.4011,50.4408,61185.0
2024-02-14 15:30:00,50.82,50.82,50.79,50.8,97887.0,50.4508,50.4508,50.421,50.4309,97887.0
2024-02-14 15:40:00,50.81,50.81,50.78,50.79,117489.0,50.4408,50.4408,50.4111,50.421,117489.0
2024-02-14 15:50:00,50.79,50.82,50.78,50.82,304619.0,50.421,50.4508,50.4111,50.4508,304619.0
2024-02-15 09:30:00,50.97,51.0,50.91,50.99,318251.0,50.5997,50.6295,50.5401,50.6195,318251.0
2024-02-15 09:40:00,51.0,51.0,50.96,50.96,222140.0,50.6295,50.6295,50.5898,50.5898,222140.0
2024-02-15 09:50:00,50.97,50.99,50.94,50.95,132013.0,50.5997,50.6195,50.5699,50.5798,132013.0
2024-02-15 10:00:00,50.94,50.98,50.94,50.97,98177.0,50.5699,50.6096,50.5699,50.5997,98177.0
2024-02-15 10:10:00,50.97,50.99,50.95,50.97,160429.0,50.5997,50.6195,50.5798,50.5997,160429.0
2024-02-15 10:20:00,50.98,50.98,50.94,50.95,84944.0,50.6096,50.6096,50.5699,50.5798,84944.0
2024-02-15 10:30:00,50.94,50.96,50.93,50.94,302709.0,50.5699,50.5898,50.56,50.5699,302709.0
2024-02-15 10:40:00,50.94,50.94,50.9,50.9,220840.0,50.5699,50.5699,50.5302,50.5302,220840.0
2024-02-15 10:50:00,50.9,50.92,50.89,50.91,71799.0,50.5302,50.55,50.5203,50.5401,71799.0
2024-02-15 11:00:00,50.91,50.92,50.87,50.87,55668.0,50.5401,50.55,50.5004,50.5004,55668.0
2024-02-15 11:10:00,50.88,50.92,50.87,50.91,47992.0,50.5103,50.55,50.5004,50.5401,47992.0
2024-02-15 11:20:00,50.9,50.93,50.9,50.91,60065.0,50.5302,50.56,50.5302,50.5401,60065.0
2024-02-15 11:30:00,50.91,50.95,50.9,50.95,43767.0,50.5401,50.5798,50.5302,50.5798,43767.0
2024-02-15 11:40:00,50.95,50.95,50.93,50.94,37118.0,50.5798,50.5798,50.56,50.5699,37118.0
2024-02-15 11:50:00,50.94,50.94,50.9,50.94,167482.0,50.5699,50.5699,50.5302,50.5699,167482.0
2024-02-15 12:00:00,50.94,50.95,50.92,50.95,54620.0,50.5699,50.5798,50.55,50.5798,54620.0
2024-02-15 12:10:00,50.95,50.98,50.94,50.97,23744.0,50.5798,50.6096,50.5699,50.5997,23744.0
2024-02-15 12:20:00,50.98,50.98,50.96,50.98,32373.0,50.6096,50.6096,50.5898,50.6096,32373.0
2024-02-15 12:30:00,50.98,50.99,50.97,50.99,51996.0,50.6096,50.6195,50.5997,50.6195,51996.0
2024-02-15 12:40:00,50.98,51.01,50.97,50.98,90368.0,50.6096,50.6394,50.5997,50.6096,90368.0
2024-02-15 12:50:00,50.98,51.0,50.97,50.98,60889.0,50.6096,50.6295,50.5997,50.6096,60889.0
2024-02-15 13:00:00,50.98,51.01,50.96,51.0,40986.0,50.6096,50.6394,50.5898,50.6295,40986.0
2024-02-15 13:10:00,51.01,51.03,51.0,51.01,119170.0,50.6394,50.6592,50.6295,50.6394,119170.0
2024-02-15 13:20:00,51.01,51.02,51.0,51.01,59123.0,50.6394,50.6493,50.6295,50.6394,59123.0
2024-02-15 13:30:00,51.0,51.01,50.99,51.01,83742.0,50.6295,50.6394,50.6195,50.6394,83742.0
2024-02-15 13:40:00,51.01,51.02,51.0,51.01,46352.0,50.6394,50.6493,50.6295,50.6394,46352.0
2024-02-15 13:50:00,51.0,51.02,51.0,51.02,40387.0,50.6295,50.6493,50.6295,50.6493,40387.0
2024-02-15 14:00:00,51.02,51.05,51.01,51.04,66016.0,50.6493,50.6791,50.6394,50.6692,66016.0
2024-02-15 14:10:00,51.04,51.05,51.0,51.04,78718.0,50.6692,50.6791,50.6295,50.6692,78718.0
2024-02-15 14:20:00,51.05,51.05,51.02,51.05,68269.0,50.6791,50.6791,50.6493,50.6791,68269.0
2024-02-15 14:30:00,51.05,51.07,51.04,51.05,43177.0,50.6791,50.699,50.6692,50.6791,43177.0
2024-02-15 14:40:00,51.05,51.07,51.04,51.07,145650.0,50.6791,50.699,50.6692,50.699,145650.0
2024-02-15 14:50:00,51.07,51.08,51.06,51.07,63560.0,50.699,50.7089,50.689,50.699,63560.0
2024-02-15 15:00:00,51.07,51.07,51.03,51.04,76146.0,50.699,50.699,50.6592,50.6692,76146.0
2024-02-15 15:10:00,51.04,51.05,51.03,51.04,93635.0,50.6692,50.6791,50.6592,50.6692,93635.0
2024-02-15 15:20:00,51.04,51.06,51.02,51.05,109992.0,50.6692,50.689,50.6493,50.6791,109992.0
2024-02-15 15:30:00,51.04,51.05,51.03,51.04,37992.0,50.6692,50.6791,50.6592,50.6692,37992.0
2024-02-15 15:40:00,51.04,51.05,51.04,51.05,77655.0,50.6692,50.6791,50.6692,50.6791,77655.0
2024-02-15 15:50:00,51.04,51.08,51.04,51.07,257249.0,50.6692,50.7089,50.6692,50.699,257249.0
2024-02-16 09:30:00,51.16,51.16,51.06,51.11,234009.0,50.7883,50.7883,50.689,50.7387,234009.0
2024-02-16 09:40:00,51.11,51.15,51.1,51.14,121846.0,50.7387,50.7784,50.7287,50.7684,121846.0
2024-02-16 09:50:00,51.14,51.14,51.1,51.12,99349.0,50.7684,50.7684,50.7287,50.7486,99349.0
2024-02-16 10:00:00,51.11,51.15,51.08,51.15,131272.0,50.7387,50.7784,50.7089,50.7784,131272.0
2024-02-16 10:10:00,51.15,51.19,51.14,51.18,65481.0,50.7784,50.8181,50.7684,50.8082,65481.0
2024-02-16 10:20:00,51.18,51.18,51.14,51.17,61060.0,50.8082,50.8082,50.7684,50.7982,61060.0
2024-02-16 10:30:00,51.17,51.18,51.14,51.16,47100.0,50.7982,50.8082,50.7684,50.7883,47100.0
2024-02-16 10:40:00,51.17,51.19,51.16,51.16,41613.0,50.7982,50.8181,50.7883,50.7883,41613.0
2024-02-16 10:50:00,51.17,51.19,51.15,51.16,39889.0,50.7982,50.8181,50.7784,50.7883,39889.0
2024-02-16 11:00:00,51.17,51.17,51.1,51.13,182105.0,50.7982,50.7982,50.7287,50.7585,182105.0
2024-02-16 11:10:00,51.13,51.16,51.12,51.14,78261.0,50.7585,50.7883,50.7486,50.7684,78261.0
2024-02-16 11:20:00,51.15,51.15,51.14,51.15,24823.0,50.7784,50.7784,50.7684,50.7784,24823.0
2024-02-16 11:30:00,51.15,51.17,51.14,51.17,69706.0,50.7784,50.7982,50.7684,50.7982,69706.0
2024-02-16 11:40:00,51.17,51.2,51.17,51.18,53904.0,50.7982,50.828,50.7982,50.8082,53904.0
2024-02-16 11:50:00,51.18,51.19,51.17,51.19,47840.0,50.8082,50.8181,50.7982,50.8181,47840.0
2024-02-16 12:00:00,51.18,51.19,51.17,51.19,48165.0,50.8082,50.8181,50.7982,50.8181,48165.0
2024-02-16 12:10:00,51.19,51.2,51.18,51.19,26608.0,50.8181,50.828,50.8082,50.8181,26608.0
2024-02-16 12:20:00,51.2,51.22,51.19,51.22,28539.0,50.828,50.8479,50.8181,50.8479,28539.0
2024-02-16 12:30:00,51.22,51.22,51.2,51.21,26465.0,50.8479,50.8479,50.828,50.8379,26465.0
2024-02-16 12:40:00,51.21,51.23,51.2,51.23,25616.0,50.8379,50.8578,50.828,50.8578,25616.0
2024-02-16 12:50:00,51.23,51.24,51.22,51.23,30618.0,50.8578,50.8677,50.8479,50.8578,30618.0
2024-02-16 13:00:00,51.23,51.23,51.2,51.22,46087.0,50.8578,50.8578,50.828,50.8479,46087.0
2024-02-16 13:10:00,51.21,51.22,51.2,51.22,44982.0,50.8379,50.8479,50.828,50.8479,44982.0
2024-02-16 13:20:00,51.22,51.23,51.21,51.23,39833.0,50.8479,50.8578,50.8379,50.8578,39833.0
2024-02-16 13:30:00,51.23,51.25,51.22,51.25,51608.0,50.8578,50.8776,50.8479,50.8776,51608.0
2024-02-16 13:40:00,51.25,51.26,51.24,51.25,39030.0,50.8776,50.8876,50.8677,50.8776,39030.0
2024-02-16 13:50:00,51.25,51.27,51.24,51.27,52001.0,50.8776,50.8975,50.8677,50.8975,52001.0
2024-02-16 14:00:00,51.27,51.29,51.26,51.28,50743.0,50.8975,50.9174,50.8876,50.9074,50743.0
2024-02-16 14:10:00,51.28,51.29,51.27,51.29,24480.0,50.9074,50.9174,50.8975,50.9174,24480.0
2024-02-16 14:20:00,51.29,51.3,51.28,51.3,25424.0,50.9174,50.9273,50.9074,50.9273,25424.0
2024-02-16 14:30:00,51.29,51.3,51.27,51.27,77212.0,50.9174,50.9273,50.8975,50.8975,77212.0
2024-02-16 14:40:00,51.27,51.28,51.19,51.21,137884.0,50.8975,50.9074,50.8181,50.8379,137884.0
2024-02-16 14:50:00,51.21,51.22,51.19,51.21,68143.0,50.8379,50.8479,50.8181,50.8379,68143.0
2024-02-16 15:00:00,51.22,51.23,51.21,51.22,27349.0,50.8479,50.8578,50.8379,50.8479,27349.0
2024-02-16 15:10:00,51.22,51.23,51.21,51.23,32928.0,50.8479,50.8578,50.8379,50.8578,32928.0
2024-02-16 15:20:00,51.23,51.24,51.22,51.24,56795.0,50.8578,50.8677,50.8479,50.8677,56795.0
2024-02-16 15:30:00,51.24,51.25,51.23,51.24,71221.0,50.8677,50.8776,50.8578,50.8677,71221.0
2024-02-16 15:40:00,51.23,51.24,51.21,51.22,109035.0,50.8578,50.8677,50.8379,50.8479,109035.0
2024-02-16 15:50:00,51.22,51.23,51.19,51.21,214595.0,50.8479,50.8578,50.8181,50.8379,214595.0
2024-02-20 09:30:00,51.61,51.61,51.48,51.55,314751.0,51.235,51.235,51.106,51.1755,314751.0
2024-02-20 09:40:00,51.55,51.56,51.52,51.55,188192.0,51.1755,51.1854,51.1457,51.1755,188192.0
2024-02-20 09:50:00,51.55,51.57,51.53,51.55,81467.0,51.1755,51.1953,51.1556,51.1755,81467.0
2024-02-20 10:00:00,51.55,51.57,51.52,51.53,79625.0,51.1755,51.1953,51.1457,51.1556,79625.0
2024-02-20 10:10:00,51.53,51.54,51.49,51.53,97048.0,51.1556,51.1655,51.1159,51.1556,97048.0
2024-02-20 10:20:00,51.53,51.56,51.52,51.53,47811.0,51.1556,51.1854,51.1457,51.1556,47811.0
2024-02-20 10:30:00,51.53,51.53,51.49,51.51,43676.0,51.1556,51.1556,51.1159,51.1358,43676.0
2024-02-20 10:40:00,51.51,51.53,51.49,51.51,76370.0,51.1358,51.1556,51.1159,51.1358,76370.0
2024-02-20 10:50:00,51.51,51.53,51.51,51.53,49275.0,51.1358,51.1556,51.1358,51.1556,49275.0
2024-02-20 11:00:00,51.52,51.53,51.5,51.51,37784.0,51.1457,51.1556,51.1258,51.1358,37784.0
2024-02-20 11:10:00,51.5,51.53,51.5,51.52,56447.0,51.1258,51.1556,51.1258,51.1457,56447.0
2024-02-20 11:20:00,51.53,51.53,51.43,51.49,1297686.0,51.1556,51.1556,51.0563,51.1159,1297686.0
2024-02-20 11:30:00,51.5,51.5,51.48,51.5,39637.0,51.1258,51.1258,51.106,51.1258,39637.0
2024-02-20 11:40:00,51.49,51.51,51.49,51.51,32939.0,51.1159,51.1358,51.1159,51.1358,32939.0
2024-02-20 11:50:00,51.51,51.55,51.5,51.52,570357.0,51.1358,51.1755,51.1258,51.1457,570357.0
2024-02-20 12:00:00,51.51,51.52,51.48,51.48,46869.0,51.1358,51.1457,51.106,51.106,46869.0
2024-02-20 12:10:00,51.48,51.5,51.47,51.48,52882.0,51.106,51.1258,51.0961,51.106,52882.0
2024-02-20 12:20:00,51.48,51.49,51.47,51.48,35208.0,51.106,51.1159,51.0961,51.106,35208.0
2024-02-20 12:30:00,51.48,51.5,51.44,51.45,84616.0,51.106,51.1258,51.0663,51.0762,84616.0
2024-02-20 12:40:00,51.46,51.49,51.45,51.47,36323.0,51.0861,51.1159,51.0762,51.0961,36323.0
2024-02-20 12:50:00,51.47,51.49,51.46,51.48,32969.0,51.0961,51.1159,51.0861,51.106,32969.0
2024-02-20 13:00:00,51.48,51.49,51.46,51.47,46771.0,51.106,51.1159,51.0861,51.0961,46771.0
2024-02-20 13:10:00,51.48,51.48,51.44,51.47,42564.0,51.106,51.106,51.0663,51.0961,42564.0
2024-02-20 13:20:00,51.48,51.49,51.45,51.48,24279.0,51.106,51.1159,51.0762,51.106,24279.0
2024-02-20 13:30:00,51.48,51.48,51.45,51.47,65557.0,51.106,51.106,51.0762,51.0961,65557.0
2024-02-20 13:40:00,51.47,51.56,51.46,51.51,431980.0,51.0961,51.1854,51.0861,51.1358,431980.0
2024-02-20 13:50:00,51.51,51.52,51.49,51.51,23680.0,51.1358,51.1457,51.1159,51.1358,23680.0
2024-02-20 14:00:00,51.51,51.52,51.49,51.51,23231.0,51.1358,51.1457,51.1159,51.1358,23231.0
2024-02-20 14:10:00,51.51,51.54,51.5,51.53,71498.0,51.1358,51.1655,51.1258,51.1556,71498.0
2024-02-20 14:20:00,51.53,51.54,51.5,51.52,101837.0,51.1556,51.1655,51.1258,51.1457,101837.0
2024-02-20 14:30:00,51.53,51.53,51.5,51.52,35710.0,51.1556,51.1556,51.1258,51.1457,35710.0
2024-02-20 14:40:00,51.52,51.53,51.51,51.53,61706.0,51.1457,51.1556,51.1358,51.1556,61706.0
2024-02-20 14:50:00,51.53,51.53,51.51,51.52,41943.0,51.1556,51.1556,51.1358,51.1457,41943.0
2024-02-20 15:00:00,51.53,51.55,51.51,51.53,446028.0,51.1556,51.1755,51.1358,51.1556,446028.0
2024-02-20 15:10:00,51.52,51.54,51.52,51.52,87436.0,51.1457,51.1655,51.1457,51.1457,87436.0
2024-02-20 15:20:00,51.52,51.53,51.5,51.53,65676.0,51.1457,51.1556,51.1258,51.1556,65676.0
2024-02-20 15:30:00,51.53,51.54,51.49,51.51,157910.0,51.1556,51.1655,51.1159,51.1358,157910.0
2024-02-20 15:40:00,51.51,51.55,51.5,51.54,102157.0,51.1358,51.1755,51.1258,51.1655,102157.0
2024-02-20 15:50:00,51.54,51.57,51.53,51.57,390305.0,51.1655,51.1953,51.1556,51.1953,390305.0
2024-02-21 09:30:00,51.23,51.23,51.03,51.14,382345.0,50.8578,50.8578,50.6592,50.7684,382345.0
2024-02-21 09:40:00,51.15,51.19,51.14,51.18,74918.0,50.7784,50.8181,50.7684,50.8082,74918.0
2024-02-21 09:50:00,51.18,51.2,51.17,51.2,76654.0,50.8082,50.828,50.7982,50.828,76654.0
2024-02-21 10:00:00,51.2,51.2,51.18,51.2,132216.0,50.828,50.828,50.8082,50.828,132216.0
2024-02-21 10:10:00,51.2,51.21,51.18,51.19,88824.0,50.828,50.8379,50.8082,50.8181,88824.0
2024-02-21 10:20:00,51.19,51.19,51.12,51.13,136396.0,50.8181,50.8181,50.7486,50.7585,136396.0
2024-02-21 10:30:00,51.12,51.13,51.08,51.12,265699.0,50.7486,50.7585,50.7089,50.7486,265699.0
2024-02-21 10:40:00,51.12,51.13,51.09,51.12,215860.0,50.7486,50.7585,50.7188,50.7486,215860.0
2024-02-21 10:50:00,51.12,51.12,51.08,51.09,43634.0,50.7486,50.7486,50.7089,50.7188,43634.0
2024-02-21 11:00:00,51.09,51.12,51.07,51.12,63794.0,50.7188,50.7486,50.699,50.7486,63794.0
2024-02-21 11:10:00,51.12,51.16,51.12,51.13,31748.0,50.7486,50.7883,50.7486,50.7585,31748.0
2024-02-21 11:20:00,51.14,51.14,51.12,51.13,119448.0,50.7684,50.7684,50.7486,50.7585,119448.0
2024-02-21 11:30:00,51.14,51.16,51.13,51.14,54644.0,50.7684,50.7883,50.7585,50.7684,54644.0
2024-02-21 11:40:00,51.15,51.17,51.13,51.16,55848.0,50.7784,50.7982,50.7585,50.7883,55848.0
2024-02-21 11:50:00,51.16,51.16,51.14,51.15,36716.0,50.7883,50.7883,50.7684,50.7784,36716.0
2024-02-21 12:00:00,51.15,51.15,51.11,51.13,20700.0,50.7784,50.7784,50.7387,50.7585,20700.0
2024-02-21 12:10:00,51.13,51.13,51.1,51.11,21979.0,50.7585,50.7585,50.7287,50.7387,21979.0
2024-02-21 12:20:00,51.12,51.12,51.09,51.09,22192.0,50.7486,50.7486,50.7188,50.7188,22192.0
2024-02-21 12:30:00,51.1,51.11,51.08,51.09,81198.0,50.7287,50.7387,50.7089,50.7188,81198.0
2024-02-21 12:40:00,51.09,51.1,51.06,51.08,176093.0,50.7188,50.7287,50.689,50.7089,176093.0
2024-02-21 12:50:00,51.09,51.11,51.08,51.1,36424.0,50.7188,50.7387,50.7089,50.7287,36424.0
2024-02-21 13:00:00,51.1,51.11,51.05,51.08,67410.0,50.7287,50.7387,50.6791,50.7089,67410.0
2024-02-21 13:10:00,51.08,51.11,51.08,51.1,80045.0,50.7089,50.7387,50.7089,50.7287,80045.0
2024-02-21 13:20:00,51.11,51.11,51.09,51.1,43537.0,50.7387,50.7387,50.7188,50.7287,43537.0
2024-02-21 13:30:00,51.1,51.11,51.08,51.09,42386.0,50.7287,50.7387,50.7089,50.7188,42386.0
2024-02-21 13:40:00,51.09,51.1,51.08,51.1,20724.0,50.7188,50.7287,50.7089,50.7287,20724.0
2024-02-21 13:50:00,51.1,51.11,51.09,51.09,24804.0,50.7287,50.7387,50.7188,50.7188,24804.0
2024-02-21 14:00:00,51.09,51.13,51.06,51.12,76141.0,50.7188,50.7585,50.689,50.7486,76141.0
2024-02-21 14:10:00,51.12,51.12,51.09,51.1,21552.0,50.7486,50.7486,50.7188,50.7287,21552.0
2024-02-21 14:20:00,51.1,51.11,51.06,51.08,38923.0,50.7287,50.7387,50.689,50.7089,38923.0
2024-02-21 14:30:00,51.08,51.08,51.06,51.06,42031.0,50.7089,50.7089,50.689,50.689,42031.0
2024-02-21 14:40:00,51.06,51.07,51.05,51.07,34762.0,50.689,50.699,50.6791,50.699,34762.0
2024-02-21 14:50:00,51.07,51.08,51.06,51.08,11277.0,50.699,50.7089,50.689,50.7089,11277.0
2024-02-21 15:00:00,51.08,51.08,51.05,51.05,46178.0,50.7089,50.7089,50.6791,50.6791,46178.0
2024-02-21 15:10:00,51.05,51.06,51.02,51.03,162724.0,50.6791,50.689,50.6493,50.6592,162724.0
2024-02-21 15:20:00,51.02,51.05,51.01,51.05,104550.0,50.6493,50.6791,50.6394,50.6791,104550.0
2024-02-21 15:30:00,51.05,51.08,51.04,51.08,126675.0,50.6791,50.7089,50.6692,50.7089,126675.0
2024-02-21 15:40:00,51.08,51.1,51.07,51.09,153449.0,50.7089,50.7287,50.699,50.7188,153449.0
2024-02-21 15:50:00,51.09,51.19,51.08,51.16,426419.0,50.7188,50.8181,50.7089,50.7883,426419.0
2024-02-22 09:30:00,51.64,51.65,51.57,51.61,281018.0,51.2648,51.2747,51.1953,51.235,281018.0
2024-02-22 09:40:00,51.6,51.64,51.58,51.64,149749.0,51.2251,51.2648,51.2053,51.2648,149749.0
2024-02-22 09:50:00,51.64,51.66,51.61,51.65,124102.0,51.2648,51.2847,51.235,51.2747,124102.0
2024-02-22 10:00:00,51.65,51.65,51.55,51.55,146080.0,51.2747,51.2747,51.1755,51.1755,146080.0
2024-02-22 10:10:00,51.55,51.58,51.55,51.56,63673.0,51.1755,51.2053,51.1755,51.1854,63673.0
2024-02-22 10:20:00,51.55,51.6,51.55,51.59,127330.0,51.1755,51.2251,51.1755,51.2152,127330.0
2024-02-22 10:30:00,51.59,51.6,51.57,51.6,123641.0,51.2152,51.2251,51.1953,51.2251,123641.0
2024-02-22 10:40:00,51.6,51.61,51.56,51.56,85612.0,51.2251,51.235,51.1854,51.1854,85612.0
2024-02-22 10:50:00,51.57,51.58,51.56,51.57,105135.0,51.1953,51.2053,51.1854,51.1953,105135.0
2024-02-22 11:00:00,51.56,51.57,51.51,51.52,233968.0,51.1854,51.1953,51.1358,51.1457,233968.0
2024-02-22 11:10:00,51.53,51.57,51.53,51.55,106397.0,51.1556,51.1953,51.1556,51.1755,106397.0
2024-02-22 11:20:00,51.55,51.58,51.55,51.57,61919.0,51.1755,51.2053,51.1755,51.1953,61919.0
2024-02-22 11:30:00,51.57,51.58,51.56,51.57,42292.0,51.1953,51.2053,51.1854,51.1953,42292.0
2024-02-22 11:40:00,51.57,51.58,51.55,51.56,71937.0,51.1953,51.2053,51.1755,51.1854,71937.0
2024-02-22 11:50:00,51.56,51.57,51.55,51.57,31231.0,51.1854,51.1953,51.1755,51.1953,31231.0
2024-02-22 12:00:00,51.56,51.59,51.56,51.58,39042.0,51.1854,51.2152,51.1854,51.2053,39042.0
2024-02-22 12:10:00,51.59,51.59,51.58,51.59,27457.0,51.2152,51.2152,51.2053,51.2152,27457.0
2024-02-22 12:20:00,51.58,51.61,51.58,51.61,35959.0,51.2053,51.235,51.2053,51.235,35959.0
2024-02-22 12:30:00,51.61,51.62,51.6,51.61,31391.0,51.235,51.245,51.2251,51.235,31391.0
2024-02-22 12:40:00,51.61,51.63,51.6,51.63,64203.0,51.235,51.2549,51.2251,51.2549,64203.0
2024-02-22 12:50:00,51.62,51.64,51.62,51.63,29969.0,51.245,51.2648,51.245,51.2549,29969.0
2024-02-22 13:00:00,51.64,51.64,51.62,51.64,27139.0,51.2648,51.2648,51.245,51.2648,27139.0
2024-02-22 13:10:00,51.63,51.64,51.62,51.64,56689.0,51.2549,51.2648,51.245,51.2648,56689.0
2024-02-22 13:20:00,51.64,51.65,51.63,51.65,85788.0,51.2648,51.2747,51.2549,51.2747,85788.0
2024-02-22 13:30:00,51.65,51.66,51.64,51.66,55338.0,51.2747,51.2847,51.2648,51.2847,55338.0
2024-02-22 13:40:00,51.66,51.67,51.65,51.66,37450.0,51.2847,51.2946,51.2747,51.2847,37450.0
2024-02-22 13:50:00,51.66,51.66,51.65,51.66,33215.0,51.2847,51.2847,51.2747,51.2847,33215.0
2024-02-22 14:00:00,51.65,51.68,51.65,51.68,35993.0,51.2747,51.3045,51.2747,51.3045,35993.0
2024-02-22 14:10:00,51.68,51.69,51.67,51.69,37911.0,51.3045,51.3145,51.2946,51.3145,37911.0
2024-02-22 14:20:00,51.69,51.71,51.68,51.7,90482.0,51.3145,51.3343,51.3045,51.3244,90482.0
2024-02-22 14:30:00,51.7,51.71,51.68,51.69,88651.0,51.3244,51.3343,51.3045,51.3145,88651.0
2024-02-22 14:40:00,51.68,51.69,51.67,51.69,63851.0,51.3045,51.3145,51.2946,51.3145,63851.0
2024-02-22 14:50:00,51.69,51.69,51.67,51.68,65006.0,51.3145,51.3145,51.2946,51.3045,65006.0
2024-02-22 15:00:00,51.68,51.7,51.67,51.7,90756.0,51.3045,51.3244,51.2946,51.3244,90756.0
2024-02-22 15:10:00,51.7,51.7,51.69,51.7,35920.0,51.3244,51.3244,51.3145,51.3244,35920.0
2024-02-22 15:20:00,51.7,51.71,51.69,51.71,26562.0,51.3244,51.3343,51.3145,51.3343,26562.0
2024-02-22 15:30:00,51.7,51.72,51.7,51.71,36178.0,51.3244,51.3442,51.3244,51.3343,36178.0
2024-02-22 15:40:00,51.72,51.73,51.71,51.72,133290.0,51.3442,51.3542,51.3343,51.3442,133290.0
2024-02-22 15:50:00,51.72,51.73,51.69,51.73,473377.0,51.3442,51.3542,51.3145,51.3542,473377.0
2024-02-23 09:30:00,51.83,51.83,51.73,51.74,157718.0,51.4534,51.4534,51.3542,51.3641,157718.0
2024-02-23 09:40:00,51.74,51.76,51.72,51.75,106576.0,51.3641,51.3839,51.3442,51.374,106576.0
2024-02-23 09:50:00,51.75,51.76,51.71,51.72,65482.0,51.374,51.3839,51.3343,51.3442,65482.0
2024-02-23 10:00:00,51.73,51.74,51.7,51.74,116424.0,51.3542,51.3641,51.3244,51.3641,116424.0
2024-02-23 10:10:00,51.74,51.76,51.74,51.76,97666.0,51.3641,51.3839,51.3641,51.3839,97666.0
2024-02-23 10:20:00,51.76,51.78,51.74,51.77,169528.0,51.3839,51.4038,51.3641,51.3939,169528.0
2024-02-23 10:30:00,51.77,51.78,51.75,51.77,43265.0,51.3939,51.4038,51.374,51.3939,43265.0
2024-02-23 10:40:00,51.77,51.78,51.73,51.76,50127.0,51.3939,51.4038,51.3542,51.3839,50127.0
2024-02-23 10:50:00,51.76,51.76,51.73,51.75,57586.0,51.3839,51.3839,51.3542,51.374,57586.0
2024-02-23 11:00:00,51.75,51.76,51.69,51.71,118513.0,51.374,51.3839,51.3145,51.3343,118513.0
2024-02-23 11:10:00,51.71,51.72,51.68,51.7,147544.0,51.3343,51.3442,51.3045,51.3244,147544.0
2024-02-23 11:20:00,51.7,51.72,51.7,51.72,56530.0,51.3244,51.3442,51.3244,51.3442,56530.0
2024-02-23 11:30:00,51.72,51.74,51.71,51.73,34604.0,51.3442,51.3641,51.3343,51.3542,34604.0
2024-02-23 11:40:00,51.73,51.74,51.72,51.74,19932.0,51.3542,51.3641,51.3442,51.3641,19932.0
2024-02-23 11:50:00,51.74,51.76,51.73,51.76,62673.0,51.3641,51.3839,51.3542,51.3839,62673.0
2024-02-23 12:00:00,51.75,51.78,51.75,51.77,40051.0,51.374,51.4038,51.374,51.3939,40051.0
2024-02-23 12:10:00,51.77,51.78,51.76,51.77,36849.0,51.3939,51.4038,51.3839,51.3939,36849.0
2024-02-23 12:20:00,51.77,51.77,51.74,51.75,68992.0,51.3939,51.3939,51.3641,51.374,68992.0
2024-02-23 12:30:00,51.75,51.77,51.73,51.77,39688.0,51.374,51.3939,51.3542,51.3939,39688.0
2024-02-23 12:40:00,51.76,51.77,51.75,51.77,21283.0,51.3839,51.3939,51.374,51.3939,21283.0
2024-02-23 12:50:00,51.76,51.77,51.75,51.76,12606.0,51.3839,51.3939,51.374,51.3839,12606.0
2024-02-23 13:00:00,51.76,51.76,51.74,51.75,25584.0,51.3839,51.3839,51.3641,51.374,25584.0
2024-02-23 13:10:00,51.75,51.78,51.75,51.77,166157.0,51.374,51.4038,51.374,51.3939,166157.0
2024-02-23 13:20:00,51.77,51.78,51.74,51.77,148179.0,51.3939,51.4038,51.3641,51.3939,148179.0
2024-02-23 13:30:00,51.76,51.78,51.76,51.78,23342.0,51.3839,51.4038,51.3839,51.4038,23342.0
2024-02-23 13:40:00,51.78,51.78,51.77,51.78,13620.0,51.4038,51.4038,51.3939,51.4038,13620.0
2024-02-23 13:50:00,51.78,51.78,51.75,51.76,15891.0,51.4038,51.4038,51.374,51.3839,15891.0
2024-02-23 14:00:00,51.77,51.8,51.76,51.78,37880.0,51.3939,51.4237,51.3839,51.4038,37880.0
2024-02-23 14:10:00,51.78,51.79,51.77,51.78,11634.0,51.4038,51.4137,51.3939,51.4038,11634.0
2024-02-23 14:20:00,51.78,51.78,51.76,51.78,66823.0,51.4038,51.4038,51.3839,51.4038,66823.0
2024-02-23 14:30:00,51.77,51.79,51.76,51.78,62332.0,51.3939,51.4137,51.3839,51.4038,62332.0
2024-02-23 14:40:00,51.78,51.78,51.77,51.78,13542.0,51.4038,51.4038,51.3939,51.4038,13542.0
2024-02-23 14:50:00,51.78,51.8,51.77,51.79,48331.0,51.4038,51.4237,51.3939,51.4137,48331.0
2024-02-23 15:00:00,51.79,51.8,51.77,51.79,67624.0,51.4137,51.4237,51.3939,51.4137,67624.0
2024-02-23 15:10:00,51.78,51.8,51.77,51.79,55858.0,51.4038,51.4237,51.3939,51.4137,55858.0
2024-02-23 15:20:00,51.8,51.8,51.78,51.78,30268.0,51.4237,51.4237,51.4038,51.4038,30268.0
2024-02-23 15:30:00,51.78,51.81,51.77,51.79,43652.0,51.4038,51.4336,51.3939,51.4137,43652.0
2024-02-23 15:40:00,51.8,51.82,51.78,51.82,53508.0,51.4237,51.4435,51.4038,51.4435,53508.0
2024-02-23 15:50:00,51.82,51.83,51.79,51.81,333936.0,51.4435,51.4534,51.4137,51.4336,333936.0
2024-02-26 09:30:00,51.58,51.61,51.51,51.53,233505.0,51.2053,51.235,51.1358,51.1556,233505.0
2024-02-26 09:40:00,51.54,51.57,51.53,51.56,69696.0,51.1655,51.1953,51.1556,51.1854,69696.0
2024-02-26 09:50:00,51.57,51.58,51.56,51.56,67635.0,51.1953,51.2053,51.1854,51.1854,67635.0
2024-02-26 10:00:00,51.56,51.57,51.53,51.53,91290.0,51.1854,51.1953,51.1556,51.1556,91290.0
2024-02-26 10:10:00,51.54,51.54,51.5,51.52,122654.0,51.1655,51.1655,51.1258,51.1457,122654.0
2024-02-26 10:20:00,51.52,51.55,51.51,51.55,45592.0,51.1457,51.1755,51.1358,51.1755,45592.0
2024-02-26 10:30:00,51.55,51.59,51.54,51.58,113920.0,51.1755,51.2152,51.1655,51.2053,113920.0
2024-02-26 10:40:00,51.58,51.58,51.56,51.56,42461.0,51.2053,51.2053,51.1854,51.1854,42461.0
2024-02-26 10:50:00,51.56,51.58,51.56,51.57,48110.0,51.1854,51.2053,51.1854,51.1953,48110.0
2024-02-26 11:00:00,51.57,51.57,51.51,51.52,116996.0,51.1953,51.1953,51.1358,51.1457,116996.0
2024-02-26 11:10:00,51.52,51.54,51.51,51.53,56451.0,51.1457,51.1655,51.1358,51.1556,56451.0
2024-02-26 11:20:00,51.54,51.55,51.52,51.54,72877.0,51.1655,51.1755,51.1457,51.1655,72877.0
2024-02-26 11:30:00,51.54,51.55,51.53,51.55,43630.0,51.1655,51.1755,51.1556,51.1755,43630.0
2024-02-26 11:40:00,51.55,51.55,51.52,51.53,55192.0,51.1755,51.1755,51.1457,51.1556,55192.0
2024-02-26 11:50:00,51.53,51.58,51.52,51.56,103459.0,51.1556,51.2053,51.1457,51.1854,103459.0
2024-02-26 12:00:00,51.55,51.56,51.54,51.54,18739.0,51.1755,51.1854,51.1655,51.1655,18739.0
2024-02-26 12:10:00,51.54,51.56,51.54,51.55,21484.0,51.1655,51.1854,51.1655,51.1755,21484.0
2024-02-26 12:20:00,51.55,51.58,51.55,51.57,16907.0,51.1755,51.2053,51.1755,51.1953,16907.0
2024-02-26 12:30:00,51.58,51.58,51.56,51.57,27442.0,51.2053,51.2053,51.1854,51.1953,27442.0
2024-02-26 12:40:00,51.57,51.57,51.56,51.57,11419.0,51.1953,51.1953,51.1854,51.1953,11419.0
2024-02-26 12:50:00,51.56,51.59,51.56,51.58,26329.0,51.1854,51.2152,51.1854,51.2053,26329.0
2024-02-26 13:00:00,51.59,51.59,51.56,51.57,35838.0,51.2152,51.2152,51.1854,51.1953,35838.0
2024-02-26 13:10:00,51.57,51.58,51.56,51.56,23789.0,51.1953,51.2053,51.1854,51.1854,23789.0
2024-02-26 13:20:00,51.56,51.57,51.55,51.55,17530.0,51.1854,51.1953,51.1755,51.1755,17530.0
2024-02-26 13:30:00,51.55,51.56,51.53,51.54,13903.0,51.1755,51.1854,51.1556,51.1655,13903.0
2024-02-26 13:40:00,51.54,51.56,51.53,51.55,31595.0,51.1655,51.1854,51.1556,51.1755,31595.0
2024-02-26 13:50:00,51.55,51.57,51.54,51.57,32757.0,51.1755,51.1953,51.1655,51.1953,32757.0
2024-02-26 14:00:00,51.56,51.57,51.55,51.57,33482.0,51.1854,51.1953,51.1755,51.1953,33482.0
2024-02-26 14:10:00,51.56,51.58,51.55,51.58,26550.0,51.1854,51.2053,51.1755,51.2053,26550.0
2024-02-26 14:20:00,51.58,51.59,51.57,51.59,26775.0,51.2053,51.2152,51.1953,51.2152,26775.0
2024-02-26 14:30:00,51.59,51.59,51.57,51.58,32974.0,51.2152,51.2152,51.1953,51.2053,32974.0
2024-02-26 14:40:00,51.58,51.58,51.57,51.58,10493.0,51.2053,51.2053,51.1953,51.2053,10493.0
2024-02-26 14:50:00,51.58,51.58,51.57,51.58,43267.0,51.2053,51.2053,51.1953,51.2053,43267.0
2024-02-26 15:00:00,51.58,51.58,51.57,51.58,48739.0,51.2053,51.2053,51.1953,51.2053,48739.0
2024-02-26 15:10:00,51.58,51.59,51.57,51.57,64662.0,51.2053,51.2152,51.1953,51.1953,64662.0
2024-02-26 15:20:00,51.57,51.59,51.57,51.59,38503.0,51.1953,51.2152,51.1953,51.2152,38503.0
2024-02-26 15:30:00,51.59,51.59,51.57,51.58,35929.0,51.2152,51.2152,51.1953,51.2053,35929.0
2024-02-26 15:40:00,51.58,51.59,51.56,51.59,198897.0,51.2053,51.2152,51.1854,51.2152,198897.0
2024-02-26 15:50:00,51.59,51.59,51.54,51.55,298418.0,51.2152,51.2152,51.1655,51.1755,298418.0
2024-02-27 09:30:00,51.65,51.65,51.52,51.53,125326.0,51.2747,51.2747,51.1457,51.1556,125326.0
2024-02-27 09:40:00,51.54,51.54,51.51,51.53,66081.0,51.1655,51.1655,51.1358,51.1556,66081.0
2024-02-27 09:50:00,51.53,51.56,51.52,51.55,54103.0,51.1556,51.1854,51.1457,51.1755,54103.0
2024-02-27 10:00:00,51.55,51.58,51.53,51.55,77098.0,51.1755,51.2053,51.1556,51.1755,77098.0
2024-02-27 10:10:00,51.55,51.56,51.53,51.55,179713.0,51.1755,51.1854,51.1556,51.1755,179713.0
2024-02-27 10:20:00,51.54,51.55,51.52,51.55,88194.0,51.1655,51.1755,51.1457,51.1755,88194.0
2024-02-27 10:30:00,51.55,51.57,51.54,51.55,71274.0,51.1755,51.1953,51.1655,51.1755,71274.0
2024-02-27 10:40:00,51.55,51.56,51.53,51.55,78195.0,51.1755,51.1854,51.1556,51.1755,78195.0
2024-02-27 10:50:00,51.55,51.58,51.55,51.57,183098.0,51.1755,51.2053,51.1755,51.1953,183098.0
2024-02-27 11:00:00,51.57,51.57,51.54,51.54,120571.0,51.1953,51.1953,51.1655,51.1655,120571.0
2024-02-27 11:10:00,51.54,51.55,51.53,51.54,102308.0,51.1655,51.1755,51.1556,51.1655,102308.0
2024-02-27 11:20:00,51.54,51.56,51.53,51.55,100964.0,51.1655,51.1854,51.1556,51.1755,100964.0
2024-02-27 11:30:00,51.55,51.56,51.53,51.55,83321.0,51.1755,51.1854,51.1556,51.1755,83321.0
2024-02-27 11:40:00,51.55,51.55,51.54,51.55,98640.0,51.1755,51.1755,51.1655,51.1755,98640.0
2024-02-27 11:50:00,51.55,51.55,51.53,51.54,92419.0,51.1755,51.1755,51.1556,51.1655,92419.0
2024-02-27 12:00:00,51.54,51.57,51.54,51.57,65757.0,51.1655,51.1953,51.1655,51.1953,65757.0
2024-02-27 12:10:00,51.57,51.58,51.54,51.55,69620.0,51.1953,51.2053,51.1655,51.1755,69620.0
2024-02-27 12:20:00,51.55,51.58,51.54,51.57,54197.0,51.1755,51.2053,51.1655,51.1953,54197.0
2024-02-27 12:30:00,51.58,51.58,51.57,51.58,39655.0,51.2053,51.2053,51.1953,51.2053,39655.0
2024-02-27 12:40:00,51.57,51.59,51.56,51.59,56300.0,51.1953,51.2152,51.1854,51.2152,56300.0
2024-02-27 12:50:00,51.59,51.59,51.56,51.57,70812.0,51.2152,51.2152,51.1854,51.1953,70812.0
2024-02-27 13:00:00,51.57,51.6,51.55,51.59,81455.0,51.1953,51.2251,51.1755,51.2152,81455.0
2024-02-27 13:10:00,51.59,51.61,51.58,51.58,69045.0,51.2152,51.235,51.2053,51.2053,69045.0
2024-02-27 13:20:00,51.58,51.6,51.56,51.56,63087.0,51.2053,51.2251,51.1854,51.1854,63087.0
2024-02-27 13:30:00,51.57,51.59,51.56,51.57,67128.0,51.1953,51.2152,51.1854,51.1953,67128.0
2024-02-27 13:40:00,51.58,51.6,51.57,51.58,167425.0,51.2053,51.2251,51.1953,51.2053,167425.0
2024-02-27 13:50:00,51.59,51.59,51.57,51.58,79019.0,51.2152,51.2152,51.1953,51.2053,79019.0
2024-02-27 14:00:00,51.58,51.61,51.57,51.59,265067.0,51.2053,51.235,51.1953,51.2152,265067.0
2024-02-27 14:10:00,51.59,51.61,51.58,51.61,79170.0,51.2152,51.235,51.2053,51.235,79170.0
2024-02-27 14:20:00,51.61,51.61,51.58,51.6,159614.0,51.235,51.235,51.2053,51.2251,159614.0
2024-02-27 14:30:00,51.6,51.61,51.59,51.61,95690.0,51.2251,51.235,51.2152,51.235,95690.0
2024-02-27 14:40:00,51.6,51.6,51.57,51.57,60109.0,51.2251,51.2251,51.1953,51.1953,60109.0
2024-02-27 14:50:00,51.58,51.61,51.57,51.61,79938.0,51.2053,51.235,51.1953,51.235,79938.0
2024-02-27 15:00:00,51.61,51.61,51.59,51.6,130620.0,51.235,51.235,51.2152,51.2251,130620.0
2024-02-27 15:10:00,51.6,51.62,51.59,51.6,166151.0,51.2251,51.245,51.2152,51.2251,166151.0
2024-02-27 15:20:00,51.6,51.62,51.6,51.62,80872.0,51.2251,51.245,51.2251,51.245,80872.0
2024-02-27 15:30:00,51.62,51.64,51.61,51.64,84121.0,51.245,51.2648,51.235,51.2648,84121.0
2024-02-27 15:40:00,51.64,51.64,51.62,51.63,107748.0,51.2648,51.2648,51.245,51.2549,107748.0
2024-02-27 15:50:00,51.63,51.63,51.61,51.62,354089.0,51.2549,51.2549,51.235,51.245,354089.0
2024-02-28 09:30:00,51.09,51.11,50.91,50.93,380422.0,50.7188,50.7387,50.5401,50.56,380422.0
2024-02-28 09:40:00,50.93,50.95,50.89,50.9,347777.0,50.56,50.5798,50.5203,50.5302,347777.0
2024-02-28 09:50:00,50.9,50.9,50.81,50.83,421606.0,50.5302,50.5302,50.4408,50.4607,421606.0
2024-02-28 10:00:00,50.83,50.86,50.82,50.86,126017.0,50.4607,50.4905,50.4508,50.4905,126017.0
2024-02-28 10:10:00,50.86,50.89,50.85,50.88,186346.0,50.4905,50.5203,50.4806,50.5103,186346.0
2024-02-28 10:20:00,50.88,50.89,50.87,50.88,91672.0,50.5103,50.5203,50.5004,50.5103,91672.0
2024-02-28 10:30:00,50.89,50.94,50.88,50.91,583313.0,50.5203,50.5699,50.5103,50.5401,583313.0
2024-02-28 10:40:00,50.91,50.95,50.91,50.95,119303.0,50.5401,50.5798,50.5401,50.5798,119303.0
2024-02-28 10:50:00,50.95,50.95,50.93,50.94,91054.0,50.5798,50.5798,50.56,50.5699,91054.0
2024-02-28 11:00:00,50.94,50.97,50.94,50.96,63765.0,50.5699,50.5997,50.5699,50.5898,63765.0
2024-02-28 11:10:00,50.96,50.97,50.95,50.96,152695.0,50.5898,50.5997,50.5798,50.5898,152695.0
2024-02-28 11:20:00,50.97,50.99,50.95,50.98,188553.0,50.5997,50.6195,50.5798,50.6096,188553.0
2024-02-28 11:30:00,50.98,51.02,50.98,51.02,93313.0,50.6096,50.6493,50.6096,50.6493,93313.0
2024-02-28 11:40:00,51.02,51.04,51.01,51.03,117317.0,50.6493,50.6692,50.6394,50.6592,117317.0
2024-02-28 11:50:00,51.03,51.07,51.02,51.07,84921.0,50.6592,50.699,50.6493,50.699,84921.0
2024-02-28 12:00:00,51.07,51.07,51.04,51.05,97228.0,50.699,50.699,50.6692,50.6791,97228.0
2024-02-28 12:10:00,51.05,51.05,51.04,51.05,89635.0,50.6791,50.6791,50.6692,50.6791,89635.0
2024-02-28 12:20:00,51.04,51.05,51.03,51.04,42714.0,50.6692,50.6791,50.6592,50.6692,42714.0
2024-02-28 12:30:00,51.03,51.04,51.01,51.02,46828.0,50.6592,50.6692,50.6394,50.6493,46828.0
2024-02-28 12:40:00,51.02,51.04,51.01,51.02,67873.0,50.6493,50.6692,50.6394,50.6493,67873.0
2024-02-28 12:50:00,51.03,51.03,51.01,51.03,64779.0,50.6592,50.6592,50.6394,50.6592,64779.0
2024-02-28 13:00:00,51.03,51.03,51.0,51.01,49631.0,50.6592,50.6592,50.6295,50.6394,49631.0
2024-02-28 13:10:00,51.0,51.04,51.0,51.04,185430.0,50.6295,50.6692,50.6295,50.6692,185430.0
2024-02-28 13:20:00,51.04,51.05,51.03,51.05,56825.0,50.6692,50.6791,50.6592,50.6791,56825.0
2024-02-28 13:30:00,51.05,51.07,51.05,51.07,198632.0,50.6791,50.699,50.6791,50.699,198632.0
2024-02-28 13:40:00,51.07,51.07,51.05,51.05,139795.0,50.699,50.699,50.6791,50.6791,139795.0
2024-02-28 13:50:00,51.05,51.06,51.05,51.05,33721.0,50.6791,50.689,50.6791,50.6791,33721.0
2024-02-28 14:00:00,51.05,51.06,51.05,51.05,35468.0,50.6791,50.689,50.6791,50.6791,35468.0
2024-02-28 14:10:00,51.05,51.06,51.01,51.04,143783.0,50.6791,50.689,50.6394,50.6692,143783.0
2024-02-28 14:20:00,51.04,51.04,51.01,51.02,69672.0,50.6692,50.6692,50.6394,50.6493,69672.0
2024-02-28 14:30:00,51.01,51.02,51.0,51.02,31876.0,50.6394,50.6493,50.6295,50.6493,31876.0
2024-02-28 14:40:00,51.02,51.02,51.01,51.02,51726.0,50.6493,50.6493,50.6394,50.6493,51726.0
2024-02-28 14:50:00,51.02,51.04,50.99,51.04,98284.0,50.6493,50.6692,50.6195,50.6692,98284.0
2024-02-28 15:00:00,51.04,51.06,51.02,51.04,78224.0,50.6692,50.689,50.6493,50.6692,78224.0
2024-02-28 15:10:00,51.04,51.05,51.03,51.04,75710.0,50.6692,50.6791,50.6592,50.6692,75710.0
2024-02-28 15:20:00,51.04,51.06,51.03,51.06,100031.0,50.6692,50.689,50.6592,50.689,100031.0
2024-02-28 15:30:00,51.06,51.06,51.04,51.05,94705.0,50.689,50.689,50.6692,50.6791,94705.0
2024-02-28 15:40:00,51.06,51.06,51.03,51.04,235171.0,50.689,50.689,50.6592,50.6692,235171.0
2024-02-28 15:50:00,51.04,51.08,51.03,51.07,484542.0,50.6692,50.7089,50.6592,50.699,484542.0
2024-02-29 09:30:00,51.4,51.4,51.16,51.18,576142.0,51.0266,51.0266,50.7883,50.8082,576142.0
2024-02-29 09:40:00,51.18,51.19,51.15,51.17,374563.0,50.8082,50.8181,50.7784,50.7982,374563.0
2024-02-29 09:50:00,51.18,51.22,51.17,51.21,289489.0,50.8082,50.8479,50.7982,50.8379,289489.0
2024-02-29 10:00:00,51.21,51.23,51.19,51.21,488898.0,50.8379,50.8578,50.8181,50.8379,488898.0
2024-02-29 10:10:00,51.21,51.21,51.14,51.15,300217.0,50.8379,50.8379,50.7684,50.7784,300217.0
2024-02-29 10:20:00,51.14,51.15,51.13,51.14,279575.0,50.7684,50.7784,50.7585,50.7684,279575.0
2024-02-29 10:30:00,51.14,51.16,51.11,51.13,105470.0,50.7684,50.7883,50.7387,50.7585,105470.0
2024-02-29 10:40:00,51.13,51.17,51.1,51.16,823780.0,50.7585,50.7982,50.7287,50.7883,823780.0
2024-02-29 10:50:00,51.17,51.17,51.13,51.16,89550.0,50.7982,50.7982,50.7585,50.7883,89550.0
2024-02-29 11:00:00,51.16,51.18,51.13,51.18,68811.0,50.7883,50.8082,50.7585,50.8082,68811.0
2024-02-29 11:10:00,51.18,51.2,51.16,51.19,77030.0,50.8082,50.828,50.7883,50.8181,77030.0
2024-02-29 11:20:00,51.19,51.2,51.17,51.19,67475.0,50.8181,50.828,50.7982,50.8181,67475.0
2024-02-29 11:30:00,51.18,51.2,51.15,51.16,52201.0,50.8082,50.828,50.7784,50.7883,52201.0
2024-02-29 11:40:00,51.15,51.2,51.13,51.2,63631.0,50.7784,50.828,50.7585,50.828,63631.0
2024-02-29 11:50:00,51.2,51.22,51.19,51.21,69620.0,50.828,50.8479,50.8181,50.8379,69620.0
2024-02-29 12:00:00,51.21,51.22,51.17,51.18,80353.0,50.8379,50.8479,50.7982,50.8082,80353.0
2024-02-29 12:10:00,51.18,51.19,51.17,51.19,28888.0,50.8082,50.8181,50.7982,50.8181,28888.0
2024-02-29 12:20:00,51.19,51.2,51.17,51.19,61156.0,50.8181,50.828,50.7982,50.8181,61156.0
2024-02-29 12:30:00,51.19,51.2,51.18,51.2,24272.0,50.8181,50.828,50.8082,50.828,24272.0
2024-02-29 12:40:00,51.2,51.21,51.19,51.21,25972.0,50.828,50.8379,50.8181,50.8379,25972.0
2024-02-29 12:50:00,51.21,51.23,51.2,51.22,44805.0,50.8379,50.8578,50.828,50.8479,44805.0
2024-02-29 13:00:00,51.21,51.22,51.2,51.21,53687.0,50.8379,50.8479,50.828,50.8379,53687.0
2024-02-29 13:10:00,51.21,51.23,51.21,51.22,64500.0,50.8379,50.8578,50.8379,50.8479,64500.0
2024-02-29 13:20:00,51.22,51.22,51.2,51.22,76365.0,50.8479,50.8479,50.828,50.8479,76365.0
2024-02-29 13:30:00,51.22,51.22,51.2,51.21,111123.0,50.8479,50.8479,50.828,50.8379,111123.0
2024-02-29 13:40:00,51.22,51.22,51.2,51.21,69257.0,50.8479,50.8479,50.828,50.8379,69257.0
2024-02-29 13:50:00,51.21,51.21,51.2,51.21,83658.0,50.8379,50.8379,50.828,50.8379,83658.0
2024-02-29 14:00:00,51.21,51.22,51.19,51.2,117654.0,50.8379,50.8479,50.8181,50.828,117654.0
2024-02-29 14:10:00,51.2,51.22,51.19,51.21,99644.0,50.828,50.8479,50.8181,50.8379,99644.0
2024-02-29 14:20:00,51.22,51.22,51.17,51.19,127661.0,50.8479,50.8479,50.7982,50.8181,127661.0
2024-02-29 14:30:00,51.19,51.2,51.18,51.19,75793.0,50.8181,50.828,50.8082,50.8181,75793.0
2024-02-29 14:40:00,51.19,51.19,51.16,51.18,89529.0,50.8181,50.8181,50.7883,50.8082,89529.0
2024-02-29 14:50:00,51.18,51.18,51.17,51.18,88833.0,50.8082,50.8082,50.7982,50.8082,88833.0
2024-02-29 15:00:00,51.18,51.2,51.18,51.19,122286.0,50.8082,50.828,50.8082,50.8181,122286.0
2024-02-29 15:10:00,51.19,51.19,51.18,51.19,130513.0,50.8181,50.8181,50.8082,50.8181,130513.0
2024-02-29 15:20:00,51.19,51.21,51.17,51.19,195042.0,50.8181,50.8379,50.7982,50.8181,195042.0
2024-02-29 15:30:00,51.19,51.2,51.18,51.19,162416.0,50.8181,50.828,50.8082,50.8181,162416.0
2024-02-29 15:40:00,51.19,51.21,51.18,51.2,316776.0,50.8181,50.8379,50.8082,50.828,316776.0
2024-02-29 15:50:00,51.2,51.2,51.11,51.13,867490.0,50.828,50.828,50.7387,50.7585,867490.0
2024-03-01 09:30:00,51.92,51.92,51.83,51.89,603644.0,51.5428,51.5428,51.4534,51.513,603644.0
2024-03-01 09:40:00,51.89,51.9,51.82,51.84,281079.0,51.513,51.5229,51.4435,51.4634,281079.0
2024-03-01 09:50:00,51.83,51.83,51.77,51.79,67759.0,51.4534,51.4534,51.3939,51.4137,67759.0
2024-03-01 10:00:00,51.79,51.87,51.79,51.87,342080.0,51.4137,51.4931,51.4137,51.4931,342080.0
2024-03-01 10:10:00,51.87,51.9,51.85,51.89,163346.0,51.4931,51.5229,51.4733,51.513,163346.0
2024-03-01 10:20:00,51.88,51.9,51.88,51.9,76699.0,51.5031,51.5229,51.5031,51.5229,76699.0
2024-03-01 10:30:00,51.9,51.91,51.87,51.9,185718.0,51.5229,51.5329,51.4931,51.5229,185718.0
2024-03-01 10:40:00,51.9,51.95,51.89,51.93,73044.0,51.5229,51.5726,51.513,51.5527,73044.0
2024-03-01 10:50:00,51.93,51.94,51.91,51.93,41735.0,51.5527,51.5626,51.5329,51.5527,41735.0
2024-03-01 11:00:00,51.93,51.95,51.92,51.94,65913.0,51.5527,51.5726,51.5428,51.5626,65913.0
2024-03-01 11:10:00,51.93,51.96,51.93,51.94,46344.0,51.5527,51.5825,51.5527,51.5626,46344.0
2024-03-01 11:20:00,51.95,51.96,51.89,51.9,56986.0,51.5726,51.5825,51.513,51.5229,56986.0
2024-03-01 11:30:00,51.91,51.92,51.89,51.92,54356.0,51.5329,51.5428,51.513,51.5428,54356.0
2024-03-01 11:40:00,51.92,51.93,51.9,51.93,61012.0,51.5428,51.5527,51.5229,51.5527,61012.0
2024-03-01 11:50:00,51.92,51.93,51.9,51.92,80060.0,51.5428,51.5527,51.5229,51.5428,80060.0
2024-03-01 12:00:00,51.91,51.92,51.89,51.9,73495.0,51.5329,51.5428,51.513,51.5229,73495.0
2024-03-01 12:10:00,51.9,51.93,51.89,51.93,54768.0,51.5229,51.5527,51.513,51.5527,54768.0
2024-03-01 12:20:00,51.93,51.94,51.92,51.94,66161.0,51.5527,51.5626,51.5428,51.5626,66161.0
2024-03-01 12:30:00,51.94,51.95,51.93,51.95,25254.0,51.5626,51.5726,51.5527,51.5726,25254.0
2024-03-01 12:40:00,51.95,51.95,51.92,51.94,52487.0,51.5726,51.5726,51.5428,51.5626,52487.0
2024-03-01 12:50:00,51.94,51.96,51.94,51.96,88531.0,51.5626,51.5825,51.5626,51.5825,88531.0
2024-03-01 13:00:00,51.96,51.96,51.93,51.96,52763.0,51.5825,51.5825,51.5527,51.5825,52763.0
2024-03-01 13:10:00,51.96,51.97,51.94,51.94,41244.0,51.5825,51.5924,51.5626,51.5626,41244.0
2024-03-01 13:20:00,51.94,51.96,51.93,51.96,24554.0,51.5626,51.5825,51.5527,51.5825,24554.0
2024-03-01 13:30:00,51.96,51.96,51.93,51.94,20333.0,51.5825,51.5825,51.5527,51.5626,20333.0
2024-03-01 13:40:00,51.94,51.95,51.93,51.94,31413.0,51.5626,51.5726,51.5527,51.5626,31413.0
2024-03-01 13:50:00,51.93,51.96,51.92,51.95,54516.0,51.5527,51.5825,51.5428,51.5726,54516.0
2024-03-01 14:00:00,51.95,51.96,51.94,51.95,25554.0,51.5726,51.5825,51.5626,51.5726,25554.0
2024-03-01 14:10:00,51.95,51.96,51.95,51.95,36199.0,51.5726,51.5825,51.5726,51.5726,36199.0
2024-03-01 14:20:00,51.96,51.97,51.95,51.97,35318.0,51.5825,51.5924,51.5726,51.5924,35318.0
2024-03-01 14:30:00,51.97,51.98,51.95,51.96,51497.0,51.5924,51.6023,51.5726,51.5825,51497.0
2024-03-01 14:40:00,51.96,51.96,51.95,51.96,46487.0,51.5825,51.5825,51.5726,51.5825,46487.0
2024-03-01 14:50:00,51.96,51.98,51.95,51.97,46063.0,51.5825,51.6023,51.5726,51.5924,46063.0
2024-03-01 15:00:00,51.97,51.98,51.94,51.96,88499.0,51.5924,51.6023,51.5626,51.5825,88499.0
2024-03-01 15:10:00,51.96,51.96,51.94,51.95,83298.0,51.5825,51.5825,51.5626,51.5726,83298.0
2024-03-01 15:20:00,51.95,51.96,51.95,51.96,76118.0,51.5726,51.5825,51.5726,51.5825,76118.0
2024-03-01 15:30:00,51.95,51.96,51.93,51.94,76676.0,51.5726,51.5825,51.5527,51.5626,76676.0
2024-03-01 15:40:00,51.93,51.97,51.93,51.95,166619.0,51.5527,51.5924,51.5527,51.5726,166619.0
2024-03-01 15:50:00,51.95,51.95,51.88,51.92,830955.0,51.5726,51.5726,51.5031,51.5428,830955.0
2024-03-04 09:30:00,51.98,51.98,51.87,51.88,246323.0,51.6023,51.6023,51.4931,51.5031,246323.0
2024-03-04 09:40:00,51.88,51.91,51.86,51.9,71604.0,51.5031,51.5329,51.4832,51.5229,71604.0
2024-03-04 09:50:00,51.9,51.91,51.88,51.91,53377.0,51.5229,51.5329,51.5031,51.5329,53377.0
2024-03-04 10:00:00,51.9,51.91,51.88,51.9,58697.0,51.5229,51.5329,51.5031,51.5229,58697.0
2024-03-04 10:10:00,51.9,51.9,51.88,51.9,61178.0,51.5229,51.5229,51.5031,51.5229,61178.0
2024-03-04 10:20:00,51.9,51.91,51.88,51.91,57055.0,51.5229,51.5329,51.5031,51.5329,57055.0
2024-03-04 10:30:00,51.9,51.95,51.9,51.94,51232.0,51.5229,51.5726,51.5229,51.5626,51232.0
2024-03-04 10:40:00,51.95,51.95,51.91,51.92,70896.0,51.5726,51.5726,51.5329,51.5428,70896.0
2024-03-04 10:50:00,51.93,51.93,51.92,51.93,31035.0,51.5527,51.5527,51.5428,51.5527,31035.0
2024-03-04 11:00:00,51.93,51.94,51.92,51.93,68132.0,51.5527,51.5626,51.5428,51.5527,68132.0
2024-03-04 11:10:00,51.93,51.94,51.91,51.92,63658.0,51.5527,51.5626,51.5329,51.5428,63658.0
2024-03-04 11:20:00,51.91,51.92,51.9,51.91,74947.0,51.5329,51.5428,51.5229,51.5329,74947.0
2024-03-04 11:30:00,51.91,51.93,51.9,51.93,78565.0,51.5329,51.5527,51.5229,51.5527,78565.0
2024-03-04 11:40:00,51.93,51.93,51.92,51.93,32116.0,51.5527,51.5527,51.5428,51.5527,32116.0
2024-03-04 11:50:00,51.93,51.93,51.91,51.91,51152.0,51.5527,51.5527,51.5329,51.5329,51152.0
2024-03-04 12:00:00,51.92,51.92,51.9,51.91,27177.0,51.5428,51.5428,51.5229,51.5329,27177.0
2024-03-04 12:10:00,51.9,51.92,51.9,51.91,34122.0,51.5229,51.5428,51.5229,51.5329,34122.0
2024-03-04 12:20:00,51.91,51.92,51.91,51.92,26014.0,51.5329,51.5428,51.5329,51.5428,26014.0
2024-03-04 12:30:00,51.92,51.92,51.91,51.91,36387.0,51.5428,51.5428,51.5329,51.5329,36387.0
2024-03-04 12:40:00,51.91,51.92,51.89,51.9,133891.0,51.5329,51.5428,51.513,51.5229,133891.0
2024-03-04 12:50:00,51.89,51.92,51.89,51.92,32866.0,51.513,51.5428,51.513,51.5428,32866.0
2024-03-04 13:00:00,51.92,51.92,51.91,51.91,32235.0,51.5428,51.5428,51.5329,51.5329,32235.0
2024-03-04 13:10:00,51.91,51.92,51.89,51.9,44161.0,51.5329,51.5428,51.513,51.5229,44161.0
2024-03-04 13:20:00,51.9,51.9,51.88,51.89,40077.0,51.5229,51.5229,51.5031,51.513,40077.0
2024-03-04 13:30:00,51.9,51.92,51.89,51.91,33130.0,51.5229,51.5428,51.513,51.5329,33130.0
2024-03-04 13:40:00,51.91,51.93,51.91,51.93,30826.0,51.5329,51.5527,51.5329,51.5527,30826.0
2024-03-04 13:50:00,51.93,51.93,51.91,51.91,20077.0,51.5527,51.5527,51.5329,51.5329,20077.0
2024-03-04 14:00:00,51.91,51.93,51.91,51.91,42801.0,51.5329,51.5527,51.5329,51.5329,42801.0
2024-03-04 14:10:00,51.91,51.92,51.9,51.91,30530.0,51.5329,51.5428,51.5229,51.5329,30530.0
2024-03-04 14:20:00,51.91,51.92,51.9,51.91,20069.0,51.5329,51.5428,51.5229,51.5329,20069.0
2024-03-04 14:30:00,51.91,51.95,51.91,51.94,55126.0,51.5329,51.5726,51.5329,51.5626,55126.0
2024-03-04 14:40:00,51.95,51.95,51.93,51.94,60570.0,51.5726,51.5726,51.5527,51.5626,60570.0
2024-03-04 14:50:00,51.94,51.95,51.93,51.94,38663.0,51.5626,51.5726,51.5527,51.5626,38663.0
2024-03-04 15:00:00,51.93,51.95,51.93,51.95,45058.0,51.5527,51.5726,51.5527,51.5726,45058.0
2024-03-04 15:10:00,51.95,51.96,51.92,51.93,78960.0,51.5726,51.5825,51.5428,51.5527,78960.0
2024-03-04 15:20:00,51.93,51.94,51.92,51.94,59037.0,51.5527,51.5626,51.5428,51.5626,59037.0
2024-03-04 15:30:00,51.93,51.95,51.92,51.95,74535.0,51.5527,51.5726,51.5428,51.5726,74535.0
2024-03-04 15:40:00,51.95,51.95,51.92,51.93,63973.0,51.5726,51.5726,51.5428,51.5527,63973.0
2024-03-04 15:50:00,51.93,51.93,51.92,51.92,123421.0,51.5527,51.5527,51.5428,51.5428,123421.0
2024-03-05 09:30:00,51.86,51.86,51.76,51.77,167759.0,51.4832,51.4832,51.3839,51.3939,167759.0
2024-03-05 09:40:00,51.77,51.81,51.77,51.8,234497.0,51.3939,51.4336,51.3939,51.4237,234497.0
2024-03-05 09:50:00,51.8,51.85,51.8,51.85,81228.0,51.4237,51.4733,51.4237,51.4733,81228.0
2024-03-05 10:00:00,51.86,51.93,51.85,51.86,154907.0,51.4832,51.5527,51.4733,51.4832,154907.0
2024-03-05 10:10:00,51.86,51.91,51.83,51.87,114421.0,51.4832,51.5329,51.4534,51.4931,114421.0
2024-03-05 10:20:00,51.87,51.87,51.83,51.85,37810.0,51.4931,51.4931,51.4534,51.4733,37810.0
2024-03-05 10:30:00,51.85,51.85,51.82,51.83,53897.0,51.4733,51.4733,51.4435,51.4534,53897.0
2024-03-05 10:40:00,51.82,51.85,51.82,51.83,53832.0,51.4435,51.4733,51.4435,51.4534,53832.0
2024-03-05 10:50:00,51.82,51.83,51.81,51.81,82603.0,51.4435,51.4534,51.4336,51.4336,82603.0
2024-03-05 11:00:00,51.81,51.82,51.76,51.76,38400.0,51.4336,51.4435,51.3839,51.3839,38400.0
2024-03-05 11:10:00,51.76,51.76,51.72,51.75,125641.0,51.3839,51.3839,51.3442,51.374,125641.0
2024-03-05 11:20:00,51.74,51.76,51.74,51.75,56411.0,51.3641,51.3839,51.3641,51.374,56411.0
2024-03-05 11:30:00,51.75,51.76,51.73,51.73,41006.0,51.374,51.3839,51.3542,51.3542,41006.0
2024-03-05 11:40:00,51.73,51.74,51.7,51.71,67289.0,51.3542,51.3641,51.3244,51.3343,67289.0
2024-03-05 11:50:00,51.72,51.73,51.71,51.73,61676.0,51.3442,51.3542,51.3343,51.3542,61676.0
2024-03-05 12:00:00,51.73,51.74,51.73,51.73,13106.0,51.3542,51.3641,51.3542,51.3542,13106.0
2024-03-05 12:10:00,51.73,51.76,51.73,51.74,28383.0,51.3542,51.3839,51.3542,51.3641,28383.0
2024-03-05 12:20:00,51.75,51.79,51.74,51.79,105228.0,51.374,51.4137,51.3641,51.4137,105228.0
2024-03-05 12:30:00,51.79,51.8,51.77,51.78,40567.0,51.4137,51.4237,51.3939,51.4038,40567.0
2024-03-05 12:40:00,51.77,51.79,51.76,51.77,28919.0,51.3939,51.4137,51.3839,51.3939,28919.0
2024-03-05 12:50:00,51.76,51.78,51.75,51.77,29786.0,51.3839,51.4038,51.374,51.3939,29786.0
2024-03-05 13:00:00,51.77,51.78,51.75,51.78,30011.0,51.3939,51.4038,51.374,51.4038,30011.0
2024-03-05 13:10:00,51.78,51.78,51.75,51.76,47987.0,51.4038,51.4038,51.374,51.3839,47987.0
2024-03-05 13:20:00,51.75,51.79,51.75,51.78,98966.0,51.374,51.4137,51.374,51.4038,98966.0
2024-03-05 13:30:00,51.78,51.8,51.77,51.79,93356.0,51.4038,51.4237,51.3939,51.4137,93356.0
2024-03-05 13:40:00,51.79,51.79,51.76,51.78,37359.0,51.4137,51.4137,51.3839,51.4038,37359.0
2024-03-05 13:50:00,51.78,51.78,51.75,51.76,41606.0,51.4038,51.4038,51.374,51.3839,41606.0
2024-03-05 14:00:00,51.76,51.77,51.75,51.77,20680.0,51.3839,51.3939,51.374,51.3939,20680.0
2024-03-05 14:10:00,51.77,51.79,51.76,51.79,29222.0,51.3939,51.4137,51.3839,51.4137,29222.0
2024-03-05 14:20:00,51.79,51.79,51.77,51.77,22800.0,51.4137,51.4137,51.3939,51.3939,22800.0
2024-03-05 14:30:00,51.78,51.78,51.74,51.74,29612.0,51.4038,51.4038,51.3641,51.3641,29612.0
2024-03-05 14:40:00,51.75,51.75,51.72,51.72,83629.0,51.374,51.374,51.3442,51.3442,83629.0
2024-03-05 14:50:00,51.73,51.74,51.72,51.74,27913.0,51.3542,51.3641,51.3442,51.3641,27913.0
2024-03-05 15:00:00,51.73,51.74,51.72,51.73,52521.0,51.3542,51.3641,51.3442,51.3542,52521.0
2024-03-05 15:10:00,51.72,51.74,51.71,51.71,35039.0,51.3442,51.3641,51.3343,51.3343,35039.0
2024-03-05 15:20:00,51.71,51.72,51.69,51.69,62612.0,51.3343,51.3442,51.3145,51.3145,62612.0
2024-03-05 15:30:00,51.7,51.71,51.69,51.7,56494.0,51.3244,51.3343,51.3145,51.3244,56494.0
2024-03-05 15:40:00,51.7,51.73,51.69,51.73,117325.0,51.3244,51.3542,51.3145,51.3542,117325.0
2024-03-05 15:50:00,51.73,51.76,51.68,51.72,355487.0,51.3542,51.3839,51.3045,51.3442,355487.0
2024-03-06 09:30:00,52.16,52.16,52.08,52.11,258584.0,51.781,51.781,51.7016,51.7314,258584.0
2024-03-06 09:40:00,52.11,52.12,52.07,52.1,194661.0,51.7314,51.7413,51.6917,51.7215,194661.0
2024-03-06 09:50:00,52.1,52.13,52.08,52.11,114210.0,51.7215,51.7513,51.7016,51.7314,114210.0
2024-03-06 10:00:00,52.11,52.12,52.05,52.08,141290.0,51.7314,51.7413,51.6718,51.7016,141290.0
2024-03-06 10:10:00,52.09,52.12,52.08,52.1,141034.0,51.7115,51.7413,51.7016,51.7215,141034.0
2024-03-06 10:20:00,52.09,52.1,52.06,52.07,70607.0,51.7115,51.7215,51.6818,51.6917,70607.0
2024-03-06 10:30:00,52.07,52.07,52.04,52.05,130570.0,51.6917,51.6917,51.6619,51.6718,130570.0
2024-03-06 10:40:00,52.05,52.07,52.04,52.07,69969.0,51.6718,51.6917,51.6619,51.6917,69969.0
2024-03-06 10:50:00,52.07,52.09,52.07,52.09,60791.0,51.6917,51.7115,51.6917,51.7115,60791.0
2024-03-06 11:00:00,52.08,52.1,52.07,52.1,86605.0,51.7016,51.7215,51.6917,51.7215,86605.0
2024-03-06 11:10:00,52.09,52.11,52.09,52.1,92939.0,51.7115,51.7314,51.7115,51.7215,92939.0
2024-03-06 11:20:00,52.1,52.14,52.1,52.13,102040.0,51.7215,51.7612,51.7215,51.7513,102040.0
2024-03-06 11:30:00,52.13,52.14,52.11,52.13,81256.0,51.7513,51.7612,51.7314,51.7513,81256.0
2024-03-06 11:40:00,52.14,52.14,52.12,52.13,72034.0,51.7612,51.7612,51.7413,51.7513,72034.0
2024-03-06 11:50:00,52.13,52.14,52.12,52.12,142502.0,51.7513,51.7612,51.7413,51.7413,142502.0
2024-03-06 12:00:00,52.13,52.14,52.11,52.13,80672.0,51.7513,51.7612,51.7314,51.7513,80672.0
2024-03-06 12:10:00,52.14,52.15,52.12,52.13,44265.0,51.7612,51.7711,51.7413,51.7513,44265.0
2024-03-06 12:20:00,52.13,52.14,52.12,52.13,19061.0,51.7513,51.7612,51.7413,51.7513,19061.0
2024-03-06 12:30:00,52.12,52.13,52.1,52.12,50733.0,51.7413,51.7513,51.7215,51.7413,50733.0
2024-03-06 12:40:00,52.11,52.12,52.1,52.1,33711.0,51.7314,51.7413,51.7215,51.7215,33711.0
2024-03-06 12:50:00,52.1,52.11,52.08,52.09,59161.0,51.7215,51.7314,51.7016,51.7115,59161.0
2024-03-06 13:00:00,52.08,52.11,52.08,52.1,61723.0,51.7016,51.7314,51.7016,51.7215,61723.0
2024-03-06 13:10:00,52.11,52.13,52.1,52.12,47237.0,51.7314,51.7513,51.7215,51.7413,47237.0
2024-03-06 13:20:00,52.13,52.14,52.12,52.12,40411.0,51.7513,51.7612,51.7413,51.7413,40411.0
2024-03-06 13:30:00,52.12,52.13,52.05,52.09,130654.0,51.7413,51.7513,51.6718,51.7115,130654.0
2024-03-06 13:40:00,52.1,52.12,52.05,52.06,82901.0,51.7215,51.7413,51.6718,51.6818,82901.0
2024-03-06 13:50:00,52.05,52.09,52.05,52.08,38842.0,51.6718,51.7115,51.6718,51.7016,38842.0
2024-03-06 14:00:00,52.07,52.08,52.04,52.08,80305.0,51.6917,51.7016,51.6619,51.7016,80305.0
2024-03-06 14:10:00,52.08,52.1,52.04,52.07,83394.0,51.7016,51.7215,51.6619,51.6917,83394.0
2024-03-06 14:20:00,52.07,52.12,52.06,52.11,219498.0,51.6917,51.7413,51.6818,51.7314,219498.0
2024-03-06 14:30:00,52.11,52.12,52.08,52.09,73736.0,51.7314,51.7413,51.7016,51.7115,73736.0
2024-03-06 14:40:00,52.09,52.11,52.06,52.08,72417.0,51.7115,51.7314,51.6818,51.7016,72417.0
2024-03-06 14:50:00,52.08,52.12,52.08,52.09,155018.0,51.7016,51.7413,51.7016,51.7115,155018.0
2024-03-06 15:00:00,52.09,52.13,52.08,52.11,201417.0,51.7115,51.7513,51.7016,51.7314,201417.0
2024-03-06 15:10:00,52.11,52.11,52.07,52.08,92489.0,51.7314,51.7314,51.6917,51.7016,92489.0
2024-03-06 15:20:00,52.09,52.1,52.05,52.1,140121.0,51.7115,51.7215,51.6718,51.7215,140121.0
2024-03-06 15:30:00,52.1,52.1,52.07,52.1,126411.0,51.7215,51.7215,51.6917,51.7215,126411.0
2024-03-06 15:40:00,52.1,52.11,52.09,52.1,61185.0,51.7215,51.7314,51.7115,51.7215,61185.0
2024-03-06 15:50:00,52.1,52.11,52.07,52.09,577967.0,51.7215,51.7314,51.6917,51.7115,577967.0
2024-03-07 09:30:00,52.19,52.24,52.13,52.14,271346.0,51.8108,51.8605,51.7513,51.7612,271346.0
2024-03-07 09:40:00,52.14,52.14,52.1,52.14,206565.0,51.7612,51.7612,51.7215,51.7612,206565.0
2024-03-07 09:50:00,52.15,52.18,52.11,52.16,413347.0,51.7711,51.8009,51.7314,51.781,413347.0
2024-03-07 10:00:00,52.16,52.18,52.13,52.14,170568.0,51.781,51.8009,51.7513,51.7612,170568.0
2024-03-07 10:10:00,52.14,52.19,52.14,52.17,153131.0,51.7612,51.8108,51.7612,51.791,153131.0
2024-03-07 10:20:00,52.17,52.22,52.17,52.22,57350.0,51.791,51.8406,51.791,51.8406,57350.0
2024-03-07 10:30:00,52.22,52.26,52.21,52.26,69091.0,51.8406,51.8803,51.8307,51.8803,69091.0
2024-03-07 10:40:00,52.26,52.28,52.25,52.26,43272.0,51.8803,51.9002,51.8704,51.8803,43272.0
2024-03-07 10:50:00,52.26,52.27,52.24,52.27,31180.0,51.8803,51.8902,51.8605,51.8902,31180.0
2024-03-07 11:00:00,52.27,52.28,52.26,52.27,36850.0,51.8902,51.9002,51.8803,51.8902,36850.0
2024-03-07 11:10:00,52.27,52.27,52.23,52.25,68581.0,51.8902,51.8902,51.8505,51.8704,68581.0
2024-03-07 11:20:00,52.25,52.26,52.24,52.25,79101.0,51.8704,51.8803,51.8605,51.8704,79101.0
2024-03-07 11:30:00,52.25,52.26,52.23,52.25,70937.0,51.8704,51.8803,51.8505,51.8704,70937.0
2024-03-07 11:40:00,52.26,52.26,52.24,52.26,74860.0,51.8803,51.8803,51.8605,51.8803,74860.0
2024-03-07 11:50:00,52.26,52.27,52.25,52.27,35159.0,51.8803,51.8902,51.8704,51.8902,35159.0
2024-03-07 12:00:00,52.27,52.28,52.25,52.26,49004.0,51.8902,51.9002,51.8704,51.8803,49004.0
2024-03-07 12:10:00,52.27,52.29,52.26,52.29,35776.0,51.8902,51.9101,51.8803,51.9101,35776.0
2024-03-07 12:20:00,52.29,52.29,52.26,52.27,23675.0,51.9101,51.9101,51.8803,51.8902,23675.0
2024-03-07 12:30:00,52.27,52.27,52.24,52.25,58292.0,51.8902,51.8902,51.8605,51.8704,58292.0
2024-03-07 12:40:00,52.26,52.26,52.23,52.25,83568.0,51.8803,51.8803,51.8505,51.8704,83568.0
2024-03-07 12:50:00,52.26,52.27,52.25,52.26,65199.0,51.8803,51.8902,51.8704,51.8803,65199.0
2024-03-07 13:00:00,52.27,52.29,52.26,52.28,137809.0,51.8902,51.9101,51.8803,51.9002,137809.0
2024-03-07 13:10:00,52.28,52.29,52.25,52.27,42017.0,51.9002,51.9101,51.8704,51.8902,42017.0
2024-03-07 13:20:00,52.27,52.29,52.26,52.29,15306.0,51.8902,51.9101,51.8803,51.9101,15306.0
2024-03-07 13:30:00,52.29,52.29,52.28,52.28,12342.0,51.9101,51.9101,51.9002,51.9002,12342.0
2024-03-07 13:40:00,52.28,52.29,52.28,52.29,27680.0,51.9002,51.9101,51.9002,51.9101,27680.0
2024-03-07 13:50:00,52.29,52.3,52.28,52.3,24784.0,51.9101,51.92,51.9002,51.92,24784.0
2024-03-07 14:00:00,52.3,52.3,52.28,52.29,60230.0,51.92,51.92,51.9002,51.9101,60230.0
2024-03-07 14:10:00,52.29,52.3,52.27,52.29,44985.0,51.9101,51.92,51.8902,51.9101,44985.0
2024-03-07 14:20:00,52.29,52.3,52.28,52.28,26477.0,51.9101,51.92,51.9002,51.9002,26477.0
2024-03-07 14:30:00,52.29,52.3,52.28,52.29,64377.0,51.9101,51.92,51.9002,51.9101,64377.0
2024-03-07 14:40:00,52.29,52.31,52.28,52.3,38317.0,51.9101,51.9299,51.9002,51.92,38317.0
2024-03-07 14:50:00,52.3,52.31,52.28,52.28,27156.0,51.92,51.9299,51.9002,51.9002,27156.0
2024-03-07 15:00:00,52.28,52.29,52.25,52.26,78407.0,51.9002,51.9101,51.8704,51.8803,78407.0
2024-03-07 15:10:00,52.27,52.3,52.26,52.29,130677.0,51.8902,51.92,51.8803,51.9101,130677.0
2024-03-07 15:20:00,52.29,52.3,52.27,52.29,34962.0,51.9101,51.92,51.8902,51.9101,34962.0
2024-03-07 15:30:00,52.29,52.31,52.29,52.31,28618.0,51.9101,51.9299,51.9101,51.9299,28618.0
2024-03-07 15:40:00,52.31,52.33,52.31,52.31,74560.0,51.9299,51.9498,51.9299,51.9299,74560.0
2024-03-07 15:50:00,52.31,52.32,52.26,52.29,462535.0,51.9299,51.9399,51.8803,51.9101,462535.0
2024-03-08 09:30:00,52.45,52.45,52.33,52.38,162627.0,52.0689,52.0689,51.9498,51.9994,162627.0
2024-03-08 09:40:00,52.38,52.39,52.35,52.38,108216.0,51.9994,52.0094,51.9697,51.9994,108216.0
2024-03-08 09:50:00,52.38,52.42,52.37,52.41,184761.0,51.9994,52.0391,51.9895,52.0292,184761.0
2024-03-08 10:00:00,52.41,52.43,52.4,52.41,121033.0,52.0292,52.0491,52.0193,52.0292,121033.0
2024-03-08 10:10:00,52.41,52.43,52.39,52.4,109470.0,52.0292,52.0491,52.0094,52.0193,109470.0
2024-03-08 10:20:00,52.4,52.42,52.38,52.4,52210.0,52.0193,52.0391,51.9994,52.0193,52210.0
2024-03-08 10:30:00,52.41,52.42,52.4,52.41,38483.0,52.0292,52.0391,52.0193,52.0292,38483.0
2024-03-08 10:40:00,52.41,52.43,52.39,52.41,82256.0,52.0292,52.0491,52.0094,52.0292,82256.0
2024-03-08 10:50:00,52.42,52.44,52.41,52.43,31071.0,52.0391,52.059,52.0292,52.0491,31071.0
2024-03-08 11:00:00,52.43,52.43,52.39,52.39,39758.0,52.0491,52.0491,52.0094,52.0094,39758.0
2024-03-08 11:10:00,52.39,52.4,52.37,52.39,42792.0,52.0094,52.0193,51.9895,52.0094,42792.0
2024-03-08 11:20:00,52.39,52.4,52.36,52.37,50381.0,52.0094,52.0193,51.9796,51.9895,50381.0
2024-03-08 11:30:00,52.37,52.39,52.35,52.38,84501.0,51.9895,52.0094,51.9697,51.9994,84501.0
2024-03-08 11:40:00,52.38,52.39,52.34,52.36,122117.0,51.9994,52.0094,51.9597,51.9796,122117.0
2024-03-08 11:50:00,52.36,52.38,52.35,52.37,32247.0,51.9796,51.9994,51.9697,51.9895,32247.0
2024-03-08 12:00:00,52.37,52.39,52.35,52.36,47416.0,51.9895,52.0094,51.9697,51.9796,47416.0
2024-03-08 12:10:00,52.36,52.38,52.35,52.36,68463.0,51.9796,51.9994,51.9697,51.9796,68463.0
2024-03-08 12:20:00,52.36,52.38,52.35,52.38,54666.0,51.9796,51.9994,51.9697,51.9994,54666.0
2024-03-08 12:30:00,52.38,52.4,52.37,52.39,43563.0,51.9994,52.0193,51.9895,52.0094,43563.0
2024-03-08 12:40:00,52.39,52.39,52.35,52.36,65612.0,52.0094,52.0094,51.9697,51.9796,65612.0
2024-03-08 12:50:00,52.36,52.36,52.3,52.3,48371.0,51.9796,51.9796,51.92,51.92,48371.0
2024-03-08 13:00:00,52.3,52.3,52.27,52.3,34326.0,51.92,51.92,51.8902,51.92,34326.0
2024-03-08 13:10:00,52.3,52.3,52.26,52.28,16865.0,51.92,51.92,51.8803,51.9002,16865.0
2024-03-08 13:20:00,52.27,52.28,52.26,52.26,25041.0,51.8902,51.9002,51.8803,51.8803,25041.0
2024-03-08 13:30:00,52.26,52.28,52.24,52.25,40067.0,51.8803,51.9002,51.8605,51.8704,40067.0
2024-03-08 13:40:00,52.25,52.26,52.23,52.24,24610.0,51.8704,51.8803,51.8505,51.8605,24610.0
2024-03-08 13:50:00,52.25,52.27,52.23,52.26,16709.0,51.8704,51.8902,51.8505,51.8803,16709.0
2024-03-08 14:00:00,52.27,52.29,52.26,52.28,38235.0,51.8902,51.9101,51.8803,51.9002,38235.0
2024-03-08 14:10:00,52.28,52.29,52.26,52.28,18674.0,51.9002,51.9101,51.8803,51.9002,18674.0
2024-03-08 14:20:00,52.28,52.3,52.28,52.3,12489.0,51.9002,51.92,51.9002,51.92,12489.0
2024-03-08 14:30:00,52.29,52.31,52.29,52.3,21666.0,51.9101,51.9299,51.9101,51.92,21666.0
2024-03-08 14:40:00,52.3,52.32,52.29,52.3,35957.0,51.92,51.9399,51.9101,51.92,35957.0
2024-03-08 14:50:00,52.3,52.31,52.29,52.3,23364.0,51.92,51.9299,51.9101,51.92,23364.0
2024-03-08 15:00:00,52.3,52.3,52.28,52.28,20786.0,51.92,51.92,51.9002,51.9002,20786.0
2024-03-08 15:10:00,52.27,52.29,52.25,52.28,71722.0,51.8902,51.9101,51.8704,51.9002,71722.0
2024-03-08 15:20:00,52.28,52.3,52.25,52.26,66947.0,51.9002,51.92,51.8704,51.8803,66947.0
2024-03-08 15:30:00,52.25,52.28,52.24,52.25,45975.0,51.8704,51.9002,51.8605,51.8704,45975.0
2024-03-08 15:40:00,52.25,52.28,52.24,52.26,174572.0,51.8704,51.9002,51.8605,51.8803,174572.0
2024-03-08 15:50:00,52.26,52.3,52.26,52.28,195640.0,51.8803,51.92,51.8803,51.9002,195640.0
2024-03-11 09:30:00,52.0,52.0,51.92,51.95,153900.0,51.6222,51.6222,51.5428,51.5726,153900.0
2024-03-11 09:40:00,51.95,51.95,51.89,51.9,176993.0,51.5726,51.5726,51.513,51.5229,176993.0
2024-03-11 09:50:00,51.9,51.93,51.87,51.88,92353.0,51.5229,51.5527,51.4931,51.5031,92353.0
2024-03-11 10:00:00,51.88,51.89,51.84,51.87,58475.0,51.5031,51.513,51.4634,51.4931,58475.0
2024-03-11 10:10:00,51.87,51.87,51.84,51.87,40532.0,51.4931,51.4931,51.4634,51.4931,40532.0
2024-03-11 10:20:00,51.86,51.87,51.83,51.85,229383.0,51.4832,51.4931,51.4534,51.4733,229383.0
2024-03-11 10:30:00,51.85,51.88,51.84,51.85,108568.0,51.4733,51.5031,51.4634,51.4733,108568.0
2024-03-11 10:40:00,51.86,51.89,51.85,51.89,54259.0,51.4832,51.513,51.4733,51.513,54259.0
2024-03-11 10:50:00,51.89,51.92,51.87,51.91,175532.0,51.513,51.5428,51.4931,51.5329,175532.0
2024-03-11 11:00:00,51.91,51.92,51.88,51.9,112107.0,51.5329,51.5428,51.5031,51.5229,112107.0
2024-03-11 11:10:00,51.89,51.89,51.87,51.88,56735.0,51.513,51.513,51.4931,51.5031,56735.0
2024-03-11 11:20:00,51.88,51.88,51.84,51.84,152319.0,51.5031,51.5031,51.4634,51.4634,152319.0
2024-03-11 11:30:00,51.84,51.84,51.82,51.83,120154.0,51.4634,51.4634,51.4435,51.4534,120154.0
2024-03-11 11:40:00,51.83,51.85,51.81,51.85,110961.0,51.4534,51.4733,51.4336,51.4733,110961.0
2024-03-11 11:50:00,51.85,51.86,51.84,51.85,160727.0,51.4733,51.4832,51.4634,51.4733,160727.0
2024-03-11 12:00:00,51.85,51.85,51.82,51.84,209257.0,51.4733,51.4733,51.4435,51.4634,209257.0
2024-03-11 12:10:00,51.84,51.86,51.83,51.86,43805.0,51.4634,51.4832,51.4534,51.4832,43805.0
2024-03-11 12:20:00,51.87,51.87,51.86,51.87,20128.0,51.4931,51.4931,51.4832,51.4931,20128.0
2024-03-11 12:30:00,51.86,51.87,51.86,51.87,18296.0,51.4832,51.4931,51.4832,51.4931,18296.0
2024-03-11 12:40:00,51.87,51.89,51.86,51.88,64949.0,51.4931,51.513,51.4832,51.5031,64949.0
2024-03-11 12:50:00,51.88,51.89,51.87,51.87,101813.0,51.5031,51.513,51.4931,51.4931,101813.0
2024-03-11 13:00:00,51.87,51.88,51.86,51.88,53031.0,51.4931,51.5031,51.4832,51.5031,53031.0
2024-03-11 13:10:00,51.87,51.88,51.86,51.88,50373.0,51.4931,51.5031,51.4832,51.5031,50373.0
2024-03-11 13:20:00,51.88,51.89,51.87,51.88,25129.0,51.5031,51.513,51.4931,51.5031,25129.0
2024-03-11 13:30:00,51.88,51.88,51.86,51.87,18309.0,51.5031,51.5031,51.4832,51.4931,18309.0
2024-03-11 13:40:00,51.87,51.87,51.86,51.87,19135.0,51.4931,51.4931,51.4832,51.4931,19135.0
2024-03-11 13:50:00,51.87,51.88,51.86,51.87,26266.0,51.4931,51.5031,51.4832,51.4931,26266.0
2024-03-11 14:00:00,51.88,51.88,51.87,51.88,17089.0,51.5031,51.5031,51.4931,51.5031,17089.0
2024-03-11 14:10:00,51.88,51.88,51.86,51.88,50557.0,51.5031,51.5031,51.4832,51.5031,50557.0
2024-03-11 14:20:00,51.88,51.89,51.87,51.88,78220.0,51.5031,51.513,51.4931,51.5031,78220.0
2024-03-11 14:30:00,51.88,51.9,51.87,51.89,72251.0,51.5031,51.5229,51.4931,51.513,72251.0
2024-03-11 14:40:00,51.89,51.91,51.88,51.91,58302.0,51.513,51.5329,51.5031,51.5329,58302.0
2024-03-11 14:50:00,51.91,51.92,51.89,51.9,134481.0,51.5329,51.5428,51.513,51.5229,134481.0
2024-03-11 15:00:00,51.9,51.9,51.89,51.89,59170.0,51.5229,51.5229,51.513,51.513,59170.0
2024-03-11 15:10:00,51.89,51.9,51.87,51.88,71477.0,51.513,51.5229,51.4931,51.5031,71477.0
2024-03-11 15:20:00,51.88,51.88,51.86,51.87,81043.0,51.5031,51.5031,51.4832,51.4931,81043.0
2024-03-11 15:30:00,51.87,51.88,51.84,51.85,77088.0,51.4931,51.5031,51.4634,51.4733,77088.0
2024-03-11 15:40:00,51.85,51.88,51.83,51.84,101025.0,51.4733,51.5031,51.4534,51.4634,101025.0
2024-03-11 15:50:00,51.84,51.92,51.83,51.91,765753.0,51.4634,51.5428,51.4534,51.5329,765753.0
2024-03-12 09:30:00,51.83,51.83,51.6,51.61,276163.0,51.4534,51.4534,51.2251,51.235,276163.0
2024-03-12 09:40:00,51.61,51.62,51.56,51.58,187516.0,51.235,51.245,51.1854,51.2053,187516.0
2024-03-12 09:50:00,51.58,51.65,51.57,51.64,146064.0,51.2053,51.2747,51.1953,51.2648,146064.0
2024-03-12 10:00:00,51.65,51.66,51.62,51.65,67240.0,51.2747,51.2847,51.245,51.2747,67240.0
2024-03-12 10:10:00,51.65,51.66,51.63,51.65,43434.0,51.2747,51.2847,51.2549,51.2747,43434.0
2024-03-12 10:20:00,51.65,51.67,51.64,51.67,127644.0,51.2747,51.2946,51.2648,51.2946,127644.0
2024-03-12 10:30:00,51.67,51.68,51.66,51.66,132304.0,51.2946,51.3045,51.2847,51.2847,132304.0
2024-03-12 10:40:00,51.66,51.7,51.66,51.69,83099.0,51.2847,51.3244,51.2847,51.3145,83099.0
2024-03-12 10:50:00,51.7,51.71,51.68,51.69,49636.0,51.3244,51.3343,51.3045,51.3145,49636.0
2024-03-12 11:00:00,51.69,51.72,51.68,51.71,34690.0,51.3145,51.3442,51.3045,51.3343,34690.0
2024-03-12 11:10:00,51.72,51.74,51.71,51.73,56711.0,51.3442,51.3641,51.3343,51.3542,56711.0
2024-03-12 11:20:00,51.72,51.73,51.7,51.73,39783.0,51.3442,51.3542,51.3244,51.3542,39783.0
2024-03-12 11:30:00,51.73,51.77,51.72,51.75,221861.0,51.3542,51.3939,51.3442,51.374,221861.0
2024-03-12 11:40:00,51.75,51.76,51.73,51.75,35548.0,51.374,51.3839,51.3542,51.374,35548.0
2024-03-12 11:50:00,51.75,51.77,51.74,51.75,59041.0,51.374,51.3939,51.3641,51.374,59041.0
2024-03-12 12:00:00,51.74,51.76,51.73,51.74,48478.0,51.3641,51.3839,51.3542,51.3641,48478.0
2024-03-12 12:10:00,51.73,51.76,51.73,51.75,29077.0,51.3542,51.3839,51.3542,51.374,29077.0
2024-03-12 12:20:00,51.74,51.76,51.73,51.76,47651.0,51.3641,51.3839,51.3542,51.3839,47651.0
2024-03-12 12:30:00,51.76,51.76,51.74,51.75,126004.0,51.3839,51.3839,51.3641,51.374,126004.0
2024-03-12 12:40:00,51.75,51.75,51.68,51.7,176576.0,51.374,51.374,51.3045,51.3244,176576.0
2024-03-12 12:50:00,51.7,51.72,51.69,51.72,37014.0,51.3244,51.3442,51.3145,51.3442,37014.0
2024-03-12 13:00:00,51.72,51.72,51.67,51.69,50223.0,51.3442,51.3442,51.2946,51.3145,50223.0
2024-03-12 13:10:00,51.69,51.7,51.67,51.7,65679.0,51.3145,51.3244,51.2946,51.3244,65679.0
2024-03-12 13:20:00,51.7,51.72,51.69,51.7,100793.0,51.3244,51.3442,51.3145,51.3244,100793.0
2024-03-12 13:30:00,51.7,51.72,51.69,51.71,66970.0,51.3244,51.3442,51.3145,51.3343,66970.0
2024-03-12 13:40:00,51.71,51.72,51.7,51.71,65771.0,51.3343,51.3442,51.3244,51.3343,65771.0
2024-03-12 13:50:00,51.71,51.73,51.7,51.72,146919.0,51.3343,51.3542,51.3244,51.3442,146919.0
2024-03-12 14:00:00,51.72,51.74,51.71,51.73,58714.0,51.3442,51.3641,51.3343,51.3542,58714.0
2024-03-12 14:10:00,51.73,51.75,51.72,51.73,50931.0,51.3542,51.374,51.3442,51.3542,50931.0
2024-03-12 14:20:00,51.73,51.74,51.71,51.72,82499.0,51.3542,51.3641,51.3343,51.3442,82499.0
2024-03-12 14:30:00,51.72,51.73,51.7,51.71,101370.0,51.3442,51.3542,51.3244,51.3343,101370.0
2024-03-12 14:40:00,51.71,51.72,51.68,51.71,103924.0,51.3343,51.3442,51.3045,51.3343,103924.0
2024-03-12 14:50:00,51.71,51.72,51.7,51.72,110238.0,51.3343,51.3442,51.3244,51.3442,110238.0
2024-03-12 15:00:00,51.72,51.72,51.7,51.72,92501.0,51.3442,51.3442,51.3244,51.3442,92501.0
2024-03-12 15:10:00,51.72,51.72,51.69,51.7,113462.0,51.3442,51.3442,51.3145,51.3244,113462.0
2024-03-12 15:20:00,51.7,51.71,51.69,51.71,123807.0,51.3244,51.3343,51.3145,51.3343,123807.0
2024-03-12 15:30:00,51.7,51.71,51.67,51.69,188484.0,51.3244,51.3343,51.2946,51.3145,188484.0
2024-03-12 15:40:00,51.69,51.7,51.68,51.69,193174.0,51.3145,51.3244,51.3045,51.3145,193174.0
2024-03-12 15:50:00,51.68,51.71,51.67,51.7,598889.0,51.3045,51.3343,51.2946,51.3244,598889.0
2024-03-13 09:30:00,50.7,50.7,50.48,50.5,335510.0,50.3316,50.3316,50.1132,50.1331,335510.0
2024-03-13 09:40:00,50.5,50.5,50.47,50.48,249750.0,50.1331,50.1331,50.1033,50.1132,249750.0
2024-03-13 09:50:00,50.48,50.51,50.48,50.49,165609.0,50.1132,50.143,50.1132,50.1232,165609.0
2024-03-13 10:00:00,50.48,50.51,50.47,50.51,257051.0,50.1132,50.143,50.1033,50.143,257051.0
2024-03-13 10:10:00,50.51,50.52,50.49,50.52,315725.0,50.143,50.153,50.1232,50.153,315725.0
2024-03-13 10:20:00,50.52,50.56,50.51,50.54,317060.0,50.153,50.1927,50.143,50.1728,317060.0
2024-03-13 10:30:00,50.55,50.55,50.51,50.53,449365.0,50.1827,50.1827,50.143,50.1629,449365.0
2024-03-13 10:40:00,50.53,50.53,50.48,50.48,321431.0,50.1629,50.1629,50.1132,50.1132,321431.0
2024-03-13 10:50:00,50.49,50.49,50.47,50.47,191116.0,50.1232,50.1232,50.1033,50.1033,191116.0
2024-03-13 11:00:00,50.48,50.48,50.45,50.46,246657.0,50.1132,50.1132,50.0835,50.0934,246657.0
2024-03-13 11:10:00,50.45,50.46,50.42,50.42,215050.0,50.0835,50.0934,50.0537,50.0537,215050.0
2024-03-13 11:20:00,50.42,50.43,50.34,50.34,505716.0,50.0537,50.0636,49.9743,49.9743,505716.0
2024-03-13 11:30:00,50.34,50.35,50.31,50.32,412023.0,49.9743,49.9842,49.9445,49.9544,412023.0
2024-03-13 11:40:00,50.32,50.32,50.3,50.32,177907.0,49.9544,49.9544,49.9346,49.9544,177907.0
2024-03-13 11:50:00,50.32,50.33,50.31,50.32,237684.0,49.9544,49.9643,49.9445,49.9544,237684.0
2024-03-13 12:00:00,50.32,50.32,50.3,50.3,65346.0,49.9544,49.9544,49.9346,49.9346,65346.0
2024-03-13 12:10:00,50.31,50.32,50.3,50.32,117155.0,49.9445,49.9544,49.9346,49.9544,117155.0
2024-03-13 12:20:00,50.31,50.32,50.3,50.31,81930.0,49.9445,49.9544,49.9346,49.9445,81930.0
2024-03-13 12:30:00,50.31,50.32,50.3,50.31,111654.0,49.9445,49.9544,49.9346,49.9445,111654.0
2024-03-13 12:40:00,50.32,50.33,50.31,50.32,104795.0,49.9544,49.9643,49.9445,49.9544,104795.0
2024-03-13 12:50:00,50.32,50.32,50.3,50.3,72507.0,49.9544,49.9544,49.9346,49.9346,72507.0
2024-03-13 13:00:00,50.31,50.35,50.29,50.34,347417.0,49.9445,49.9842,49.9246,49.9743,347417.0
2024-03-13 13:10:00,50.34,50.35,50.34,50.35,23918.0,49.9743,49.9842,49.9743,49.9842,23918.0
2024-03-13 13:20:00,50.34,50.37,50.34,50.37,147685.0,49.9743,50.004,49.9743,50.004,147685.0
2024-03-13 13:30:00,50.37,50.39,50.35,50.37,119970.0,50.004,50.0239,49.9842,50.004,119970.0
2024-03-13 13:40:00,50.37,50.39,50.36,50.36,240205.0,50.004,50.0239,49.9941,49.9941,240205.0
2024-03-13 13:50:00,50.36,50.37,50.36,50.37,80389.0,49.9941,50.004,49.9941,50.004,80389.0
2024-03-13 14:00:00,50.36,50.36,50.35,50.36,50039.0,49.9941,49.9941,49.9842,49.9941,50039.0
2024-03-13 14:10:00,50.36,50.36,50.34,50.36,72202.0,49.9941,49.9941,49.9743,49.9941,72202.0
2024-03-13 14:20:00,50.36,50.36,50.35,50.36,59284.0,49.9941,49.9941,49.9842,49.9941,59284.0
2024-03-13 14:30:00,50.36,50.37,50.35,50.37,296078.0,49.9941,50.004,49.9842,50.004,296078.0
2024-03-13 14:40:00,50.37,50.37,50.34,50.34,91512.0,50.004,50.004,49.9743,49.9743,91512.0
2024-03-13 14:50:00,50.34,50.36,50.33,50.35,88396.0,49.9743,49.9941,49.9643,49.9842,88396.0
2024-03-13 15:00:00,50.34,50.36,50.34,50.35,89241.0,49.9743,49.9941,49.9743,49.9842,89241.0
2024-03-13 15:10:00,50.36,50.36,50.34,50.36,100984.0,49.9941,49.9941,49.9743,49.9941,100984.0
2024-03-13 15:20:00,50.35,50.36,50.3,50.32,113177.0,49.9842,49.9941,49.9346,49.9544,113177.0
2024-03-13 15:30:00,50.32,50.34,50.31,50.33,157301.0,49.9544,49.9743,49.9445,49.9643,157301.0
2024-03-13 15:40:00,50.33,50.36,50.32,50.36,330861.0,49.9643,49.9941,49.9544,49.9941,330861.0
2024-03-13 15:50:00,50.36,50.46,50.35,50.44,1395222.0,49.9941,50.0934,49.9842,50.0735,1395222.0
2024-03-14 09:30:00,50.89,51.08,50.89,51.02,389079.0,50.5203,50.7089,50.5203,50.6493,389079.0
2024-03-14 09:40:00,51.02,51.02,50.84,50.86,399663.0,50.6493,50.6493,50.4706,50.4905,399663.0
2024-03-14 09:50:00,50.85,50.88,50.83,50.85,306520.0,50.4806,50.5103,50.4607,50.4806,306520.0
2024-03-14 10:00:00,50.85,50.86,50.82,50.86,113385.0,50.4806,50.4905,50.4508,50.4905,113385.0
2024-03-14 10:10:00,50.86,50.86,50.83,50.85,98774.0,50.4905,50.4905,50.4607,50.4806,98774.0
2024-03-14 10:20:00,50.85,50.86,50.83,50.83,239718.0,50.4806,50.4905,50.4607,50.4607,239718.0
2024-03-14 10:30:00,50.83,50.85,50.81,50.81,450584.0,50.4607,50.4806,50.4408,50.4408,450584.0
2024-03-14 10:40:00,50.81,50.82,50.78,50.78,181831.0,50.4408,50.4508,50.4111,50.4111,181831.0
2024-03-14 10:50:00,50.79,50.79,50.75,50.77,103153.0,50.421,50.421,50.3813,50.4011,103153.0
2024-03-14 11:00:00,50.77,50.79,50.76,50.78,161890.0,50.4011,50.421,50.3912,50.4111,161890.0
2024-03-14 11:10:00,50.79,50.8,50.78,50.79,45526.0,50.421,50.4309,50.4111,50.421,45526.0
2024-03-14 11:20:00,50.78,50.78,50.74,50.75,100353.0,50.4111,50.4111,50.3714,50.3813,100353.0
2024-03-14 11:30:00,50.75,50.75,50.74,50.75,148975.0,50.3813,50.3813,50.3714,50.3813,148975.0
2024-03-14 11:40:00,50.75,50.78,50.74,50.77,148137.0,50.3813,50.4111,50.3714,50.4011,148137.0
2024-03-14 11:50:00,50.77,50.79,50.75,50.78,89401.0,50.4011,50.421,50.3813,50.4111,89401.0
2024-03-14 12:00:00,50.78,50.78,50.74,50.74,106332.0,50.4111,50.4111,50.3714,50.3714,106332.0
2024-03-14 12:10:00,50.75,50.75,50.74,50.75,43011.0,50.3813,50.3813,50.3714,50.3813,43011.0
2024-03-14 12:20:00,50.75,50.78,50.74,50.77,52826.0,50.3813,50.4111,50.3714,50.4011,52826.0
2024-03-14 12:30:00,50.77,50.79,50.76,50.78,109579.0,50.4011,50.421,50.3912,50.4111,109579.0
2024-03-14 12:40:00,50.78,50.78,50.75,50.75,78077.0,50.4111,50.4111,50.3813,50.3813,78077.0
2024-03-14 12:50:00,50.75,50.76,50.74,50.75,102682.0,50.3813,50.3912,50.3714,50.3813,102682.0
2024-03-14 13:00:00,50.74,50.75,50.73,50.75,45374.0,50.3714,50.3813,50.3614,50.3813,45374.0
2024-03-14 13:10:00,50.75,50.75,50.7,50.71,42975.0,50.3813,50.3813,50.3316,50.3416,42975.0
2024-03-14 13:20:00,50.71,50.72,50.69,50.7,54672.0,50.3416,50.3515,50.3217,50.3316,54672.0
2024-03-14 13:30:00,50.7,50.71,50.68,50.71,47079.0,50.3316,50.3416,50.3118,50.3416,47079.0
2024-03-14 13:40:00,50.71,50.71,50.69,50.7,49671.0,50.3416,50.3416,50.3217,50.3316,49671.0
2024-03-14 13:50:00,50.7,50.73,50.69,50.71,39125.0,50.3316,50.3614,50.3217,50.3416,39125.0
2024-03-14 14:00:00,50.71,50.73,50.71,50.73,36663.0,50.3416,50.3614,50.3416,50.3614,36663.0
2024-03-14 14:10:00,50.73,50.73,50.71,50.73,68737.0,50.3614,50.3614,50.3416,50.3614,68737.0
2024-03-14 14:20:00,50.72,50.74,50.71,50.73,48173.0,50.3515,50.3714,50.3416,50.3614,48173.0
2024-03-14 14:30:00,50.72,50.74,50.71,50.73,54356.0,50.3515,50.3714,50.3416,50.3614,54356.0
2024-03-14 14:40:00,50.72,50.75,50.72,50.74,39670.0,50.3515,50.3813,50.3515,50.3714,39670.0
2024-03-14 14:50:00,50.74,50.74,50.71,50.72,48912.0,50.3714,50.3714,50.3416,50.3515,48912.0
2024-03-14 15:00:00,50.71,50.72,50.68,50.68,47125.0,50.3416,50.3515,50.3118,50.3118,47125.0
2024-03-14 15:10:00,50.68,50.7,50.67,50.68,89901.0,50.3118,50.3316,50.3019,50.3118,89901.0
2024-03-14 15:20:00,50.69,50.7,50.68,50.69,98411.0,50.3217,50.3316,50.3118,50.3217,98411.0
2024-03-14 15:30:00,50.69,50.69,50.65,50.69,141464.0,50.3217,50.3217,50.282,50.3217,141464.0
2024-03-14 15:40:00,50.69,50.7,50.68,50.69,149494.0,50.3217,50.3316,50.3118,50.3217,149494.0
2024-03-14 15:50:00,50.69,50.72,50.69,50.72,408915.0,50.3217,50.3515,50.3217,50.3515,408915.0
2024-03-15 09:30:00,50.85,50.87,50.72,50.73,275351.0,50.4806,50.5004,50.3515,50.3614,275351.0
2024-03-15 09:40:00,50.73,50.77,50.62,50.63,272003.0,50.3614,50.4011,50.2522,50.2622,272003.0
2024-03-15 09:50:00,50.63,50.67,50.63,50.66,137158.0,50.2622,50.3019,50.2622,50.2919,137158.0
2024-03-15 10:00:00,50.66,50.67,50.6,50.65,79728.0,50.2919,50.3019,50.2324,50.282,79728.0
2024-03-15 10:10:00,50.64,50.71,50.64,50.69,79092.0,50.2721,50.3416,50.2721,50.3217,79092.0
2024-03-15 10:20:00,50.69,50.7,50.66,50.67,104268.0,50.3217,50.3316,50.2919,50.3019,104268.0
2024-03-15 10:30:00,50.68,50.72,50.64,50.72,167202.0,50.3118,50.3515,50.2721,50.3515,167202.0
2024-03-15 10:40:00,50.72,50.73,50.69,50.72,216125.0,50.3515,50.3614,50.3217,50.3515,216125.0
2024-03-15 10:50:00,50.72,50.73,50.68,50.68,141672.0,50.3515,50.3614,50.3118,50.3118,141672.0
2024-03-15 11:00:00,50.69,50.69,50.65,50.66,112559.0,50.3217,50.3217,50.282,50.2919,112559.0
2024-03-15 11:10:00,50.65,50.66,50.64,50.64,90382.0,50.282,50.2919,50.2721,50.2721,90382.0
2024-03-15 11:20:00,50.65,50.67,50.63,50.66,77884.0,50.282,50.3019,50.2622,50.2919,77884.0
2024-03-15 11:30:00,50.66,50.67,50.65,50.66,96678.0,50.2919,50.3019,50.282,50.2919,96678.0
2024-03-15 11:40:00,50.66,50.66,50.62,50.62,297725.0,50.2919,50.2919,50.2522,50.2522,297725.0
2024-03-15 11:50:00,50.62,50.64,50.61,50.63,64790.0,50.2522,50.2721,50.2423,50.2622,64790.0
2024-03-15 12:00:00,50.63,50.65,50.62,50.64,144735.0,50.2622,50.282,50.2522,50.2721,144735.0
2024-03-15 12:10:00,50.64,50.64,50.61,50.61,41664.0,50.2721,50.2721,50.2423,50.2423,41664.0
2024-03-15 12:20:00,50.61,50.62,50.6,50.61,96134.0,50.2423,50.2522,50.2324,50.2423,96134.0
2024-03-15 12:30:00,50.61,50.61,50.59,50.61,66736.0,50.2423,50.2423,50.2224,50.2423,66736.0
2024-03-15 12:40:00,50.61,50.61,50.6,50.61,59597.0,50.2423,50.2423,50.2324,50.2423,59597.0
2024-03-15 12:50:00,50.6,50.61,50.54,50.55,86835.0,50.2324,50.2423,50.1728,50.1827,86835.0
2024-03-15 13:00:00,50.55,50.58,50.54,50.58,72994.0,50.1827,50.2125,50.1728,50.2125,72994.0
2024-03-15 13:10:00,50.57,50.58,50.53,50.53,61367.0,50.2026,50.2125,50.1629,50.1629,61367.0
2024-03-15 13:20:00,50.53,50.57,50.42,50.48,1696972.0,50.1629,50.2026,50.0537,50.1132,1696972.0
2024-03-15 13:30:00,50.48,50.55,50.44,50.46,618877.0,50.1132,50.1827,50.0735,50.0934,618877.0
2024-03-15 13:40:00,50.46,50.46,50.42,50.43,88206.0,50.0934,50.0934,50.0537,50.0636,88206.0
2024-03-15 13:50:00,50.43,50.47,50.42,50.47,111913.0,50.0636,50.1033,50.0537,50.1033,111913.0
2024-03-15 14:00:00,50.47,50.5,50.45,50.48,203985.0,50.1033,50.1331,50.0835,50.1132,203985.0
2024-03-15 14:10:00,50.48,50.49,50.44,50.44,89655.0,50.1132,50.1232,50.0735,50.0735,89655.0
2024-03-15 14:20:00,50.45,50.45,50.44,50.44,66817.0,50.0835,50.0835,50.0735,50.0735,66817.0
2024-03-15 14:30:00,50.44,50.47,50.44,50.46,69847.0,50.0735,50.1033,50.0735,50.0934,69847.0
2024-03-15 14:40:00,50.46,50.49,50.45,50.45,76244.0,50.0934,50.1232,50.0835,50.0835,76244.0
2024-03-15 14:50:00,50.45,50.47,50.44,50.46,82234.0,50.0835,50.1033,50.0735,50.0934,82234.0
2024-03-15 15:00:00,50.46,50.48,50.45,50.47,51108.0,50.0934,50.1132,50.0835,50.1033,51108.0
2024-03-15 15:10:00,50.48,50.48,50.47,50.48,62203.0,50.1132,50.1132,50.1033,50.1132,62203.0
2024-03-15 15:20:00,50.48,50.51,50.47,50.49,113887.0,50.1132,50.143,50.1033,50.1232,113887.0
2024-03-15 15:30:00,50.49,50.49,50.48,50.48,61779.0,50.1232,50.1232,50.1132,50.1132,61779.0
2024-03-15 15:40:00,50.48,50.51,50.47,50.51,151821.0,50.1132,50.143,50.1033,50.143,151821.0
2024-03-15 15:50:00,50.51,50.53,50.49,50.51,431660.0,50.143,50.1629,50.1232,50.143,431660.0
2024-03-18 09:30:00,50.8,50.86,50.75,50.76,213328.0,50.4309,50.4905,50.3813,50.3912,213328.0
2024-03-18 09:40:00,50.76,50.76,50.72,50.73,142675.0,50.3912,50.3912,50.3515,50.3614,142675.0
2024-03-18 09:50:00,50.73,50.75,50.71,50.74,223120.0,50.3614,50.3813,50.3416,50.3714,223120.0
2024-03-18 10:00:00,50.73,50.76,50.72,50.76,85896.0,50.3614,50.3912,50.3515,50.3912,85896.0
2024-03-18 10:10:00,50.76,50.78,50.74,50.75,109121.0,50.3912,50.4111,50.3714,50.3813,109121.0
2024-03-18 10:20:00,50.75,50.75,50.72,50.73,70052.0,50.3813,50.3813,50.3515,50.3614,70052.0
2024-03-18 10:30:00,50.72,50.72,50.7,50.72,116387.0,50.3515,50.3515,50.3316,50.3515,116387.0
2024-03-18 10:40:00,50.71,50.74,50.69,50.73,141755.0,50.3416,50.3714,50.3217,50.3614,141755.0
2024-03-18 10:50:00,50.73,50.74,50.72,50.73,148768.0,50.3614,50.3714,50.3515,50.3614,148768.0
2024-03-18 11:00:00,50.72,50.73,50.7,50.72,28299.0,50.3515,50.3614,50.3316,50.3515,28299.0
2024-03-18 11:10:00,50.72,50.72,50.69,50.7,81612.0,50.3515,50.3515,50.3217,50.3316,81612.0
2024-03-18 11:20:00,50.7,50.73,50.69,50.72,71229.0,50.3316,50.3614,50.3217,50.3515,71229.0
2024-03-18 11:30:00,50.72,50.73,50.71,50.72,81762.0,50.3515,50.3614,50.3416,50.3515,81762.0
2024-03-18 11:40:00,50.72,50.74,50.7,50.72,155716.0,50.3515,50.3714,50.3316,50.3515,155716.0
2024-03-18 11:50:00,50.72,50.72,50.7,50.71,66838.0,50.3515,50.3515,50.3316,50.3416,66838.0
2024-03-18 12:00:00,50.71,50.71,50.68,50.7,89420.0,50.3416,50.3416,50.3118,50.3316,89420.0
2024-03-18 12:10:00,50.7,50.7,50.68,50.69,34232.0,50.3316,50.3316,50.3118,50.3217,34232.0
2024-03-18 12:20:00,50.69,50.7,50.67,50.69,47969.0,50.3217,50.3316,50.3019,50.3217,47969.0
2024-03-18 12:30:00,50.68,50.71,50.67,50.71,81001.0,50.3118,50.3416,50.3019,50.3416,81001.0
2024-03-18 12:40:00,50.71,50.73,50.71,50.72,41120.0,50.3416,50.3614,50.3416,50.3515,41120.0
2024-03-18 12:50:00,50.72,50.72,50.68,50.68,42686.0,50.3515,50.3515,50.3118,50.3118,42686.0
2024-03-18 13:00:00,50.68,50.69,50.67,50.69,21314.0,50.3118,50.3217,50.3019,50.3217,21314.0
2024-03-18 13:10:00,50.68,50.69,50.68,50.69,47416.0,50.3118,50.3217,50.3118,50.3217,47416.0
2024-03-18 13:20:00,50.69,50.7,50.68,50.7,61049.0,50.3217,50.3316,50.3118,50.3316,61049.0
2024-03-18 13:30:00,50.7,50.7,50.66,50.67,242882.0,50.3316,50.3316,50.2919,50.3019,242882.0
2024-03-18 13:40:00,50.68,50.68,50.66,50.67,18919.0,50.3118,50.3118,50.2919,50.3019,18919.0
2024-03-18 13:50:00,50.67,50.69,50.66,50.68,21875.0,50.3019,50.3217,50.2919,50.3118,21875.0
2024-03-18 14:00:00,50.69,50.69,50.67,50.69,39640.0,50.3217,50.3217,50.3019,50.3217,39640.0
2024-03-18 14:10:00,50.69,50.69,50.68,50.68,9791.0,50.3217,50.3217,50.3118,50.3118,9791.0
2024-03-18 14:20:00,50.69,50.7,50.68,50.7,22512.0,50.3217,50.3316,50.3118,50.3316,22512.0
2024-03-18 14:30:00,50.7,50.71,50.69,50.71,22876.0,50.3316,50.3416,50.3217,50.3416,22876.0
2024-03-18 14:40:00,50.7,50.7,50.67,50.69,79405.0,50.3316,50.3316,50.3019,50.3217,79405.0
2024-03-18 14:50:00,50.7,50.7,50.69,50.7,10435.0,50.3316,50.3316,50.3217,50.3316,10435.0
2024-03-18 15:00:00,50.69,50.7,50.68,50.7,41455.0,50.3217,50.3316,50.3118,50.3316,41455.0
2024-03-18 15:10:00,50.69,50.71,50.69,50.7,42773.0,50.3217,50.3416,50.3217,50.3316,42773.0
2024-03-18 15:20:00,50.71,50.71,50.69,50.7,56326.0,50.3416,50.3416,50.3217,50.3316,56326.0
2024-03-18 15:30:00,50.7,50.71,50.69,50.7,79952.0,50.3316,50.3416,50.3217,50.3316,79952.0
2024-03-18 15:40:00,50.7,50.7,50.68,50.69,99130.0,50.3316,50.3316,50.3118,50.3217,99130.0
2024-03-18 15:50:00,50.69,50.71,50.65,50.71,312575.0,50.3217,50.3416,50.282,50.3416,312575.0
2024-03-19 09:30:00,50.25,50.25,50.12,50.13,206523.0,49.8849,49.8849,49.7559,49.7658,206523.0
2024-03-19 09:40:00,50.13,50.14,50.06,50.08,403389.0,49.7658,49.7757,49.6963,49.7162,403389.0
2024-03-19 09:50:00,50.08,50.09,50.06,50.07,93406.0,49.7162,49.7261,49.6963,49.7062,93406.0
2024-03-19 10:00:00,50.07,50.08,50.03,50.03,167085.0,49.7062,49.7162,49.6665,49.6665,167085.0
2024-03-19 10:10:00,50.04,50.04,50.01,50.02,167645.0,49.6764,49.6764,49.6467,49.6566,167645.0
2024-03-19 10:20:00,50.02,50.04,50.01,50.03,148537.0,49.6566,49.6764,49.6467,49.6665,148537.0
2024-03-19 10:30:00,50.03,50.07,50.02,50.06,83197.0,49.6665,49.7062,49.6566,49.6963,83197.0
2024-03-19 10:40:00,50.07,50.07,50.04,50.05,125721.0,49.7062,49.7062,49.6764,49.6864,125721.0
2024-03-19 10:50:00,50.05,50.08,50.04,50.07,100200.0,49.6864,49.7162,49.6764,49.7062,100200.0
2024-03-19 11:00:00,50.08,50.08,50.04,50.05,71956.0,49.7162,49.7162,49.6764,49.6864,71956.0
2024-03-19 11:10:00,50.05,50.06,50.04,50.05,93457.0,49.6864,49.6963,49.6764,49.6864,93457.0
2024-03-19 11:20:00,50.05,50.06,50.03,50.04,65344.0,49.6864,49.6963,49.6665,49.6764,65344.0
2024-03-19 11:30:00,50.05,50.08,50.04,50.06,160377.0,49.6864,49.7162,49.6764,49.6963,160377.0
2024-03-19 11:40:00,50.05,50.07,50.05,50.05,95995.0,49.6864,49.7062,49.6864,49.6864,95995.0
2024-03-19 11:50:00,50.05,50.08,50.05,50.08,95273.0,49.6864,49.7162,49.6864,49.7162,95273.0
2024-03-19 12:00:00,50.08,50.08,50.06,50.06,70446.0,49.7162,49.7162,49.6963,49.6963,70446.0
2024-03-19 12:10:00,50.07,50.1,50.06,50.09,104571.0,49.7062,49.736,49.6963,49.7261,104571.0
2024-03-19 12:20:00,50.09,50.1,50.09,50.09,109128.0,49.7261,49.736,49.7261,49.7261,109128.0
2024-03-19 12:30:00,50.09,50.12,50.09,50.11,85514.0,49.7261,49.7559,49.7261,49.7459,85514.0
2024-03-19 12:40:00,50.11,50.15,50.1,50.15,118806.0,49.7459,49.7856,49.736,49.7856,118806.0
2024-03-19 12:50:00,50.15,50.16,50.13,50.14,85195.0,49.7856,49.7956,49.7658,49.7757,85195.0
2024-03-19 13:00:00,50.15,50.18,50.13,50.15,112896.0,49.7856,49.8154,49.7658,49.7856,112896.0
2024-03-19 13:10:00,50.16,50.16,50.12,50.14,117280.0,49.7956,49.7956,49.7559,49.7757,117280.0
2024-03-19 13:20:00,50.14,50.14,50.13,50.14,39211.0,49.7757,49.7757,49.7658,49.7757,39211.0
2024-03-19 13:30:00,50.14,50.16,50.13,50.15,53859.0,49.7757,49.7956,49.7658,49.7856,53859.0
2024-03-19 13:40:00,50.15,50.16,50.13,50.14,102723.0,49.7856,49.7956,49.7658,49.7757,102723.0
2024-03-19 13:50:00,50.14,50.15,50.13,50.13,43846.0,49.7757,49.7856,49.7658,49.7658,43846.0
2024-03-19 14:00:00,50.14,50.14,50.12,50.13,48816.0,49.7757,49.7757,49.7559,49.7658,48816.0
2024-03-19 14:10:00,50.13,50.13,50.1,50.11,305880.0,49.7658,49.7658,49.736,49.7459,305880.0
2024-03-19 14:20:00,50.11,50.11,50.08,50.08,336418.0,49.7459,49.7459,49.7162,49.7162,336418.0
2024-03-19 14:30:00,50.08,50.09,50.06,50.08,425807.0,49.7162,49.7261,49.6963,49.7162,425807.0
2024-03-19 14:40:00,50.09,50.1,50.08,50.09,105073.0,49.7261,49.736,49.7162,49.7261,105073.0
2024-03-19 14:50:00,50.09,50.1,50.07,50.08,110026.0,49.7261,49.736,49.7062,49.7162,110026.0
2024-03-19 15:00:00,50.08,50.09,50.07,50.08,67130.0,49.7162,49.7261,49.7062,49.7162,67130.0
2024-03-19 15:10:00,50.07,50.1,50.07,50.09,88637.0,49.7062,49.736,49.7062,49.7261,88637.0
2024-03-19 15:20:00,50.1,50.1,50.07,50.08,77836.0,49.736,49.736,49.7062,49.7162,77836.0
2024-03-19 15:30:00,50.08,50.09,50.07,50.08,95310.0,49.7162,49.7261,49.7062,49.7162,95310.0
2024-03-19 15:40:00,50.09,50.1,50.08,50.09,188190.0,49.7261,49.736,49.7162,49.7261,188190.0
2024-03-19 15:50:00,50.09,50.14,50.09,50.13,362995.0,49.7261,49.7757,49.7261,49.7658,362995.0
2024-03-20 09:30:00,50.24,50.24,50.13,50.15,135932.0,49.875,49.875,49.7658,49.7856,135932.0
2024-03-20 09:40:00,50.14,50.2,50.14,50.17,137588.0,49.7757,49.8353,49.7757,49.8055,137588.0
2024-03-20 09:50:00,50.18,50.2,50.17,50.17,46867.0,49.8154,49.8353,49.8055,49.8055,46867.0
2024-03-20 10:00:00,50.17,50.18,50.15,50.17,90989.0,49.8055,49.8154,49.7856,49.8055,90989.0
2024-03-20 10:10:00,50.17,50.18,50.16,50.16,53056.0,49.8055,49.8154,49.7956,49.7956,53056.0
2024-03-20 10:20:00,50.16,50.18,50.15,50.16,119210.0,49.7956,49.8154,49.7856,49.7956,119210.0
2024-03-20 10:30:00,50.16,50.18,50.15,50.16,81740.0,49.7956,49.8154,49.7856,49.7956,81740.0
2024-03-20 10:40:00,50.16,50.18,50.15,50.18,55548.0,49.7956,49.8154,49.7856,49.8154,55548.0
2024-03-20 10:50:00,50.17,50.18,50.17,50.18,48258.0,49.8055,49.8154,49.8055,49.8154,48258.0
2024-03-20 11:00:00,50.17,50.18,50.17,50.17,21935.0,49.8055,49.8154,49.8055,49.8055,21935.0
2024-03-20 11:10:00,50.17,50.18,50.16,50.16,42646.0,49.8055,49.8154,49.7956,49.7956,42646.0
2024-03-20 11:20:00,50.16,50.17,50.15,50.16,38656.0,49.7956,49.8055,49.7856,49.7956,38656.0
2024-03-20 11:30:00,50.16,50.19,50.15,50.19,133168.0,49.7956,49.8254,49.7856,49.8254,133168.0
2024-03-20 11:40:00,50.19,50.2,50.17,50.18,183671.0,49.8254,49.8353,49.8055,49.8154,183671.0
2024-03-20 11:50:00,50.18,50.18,50.17,50.18,16313.0,49.8154,49.8154,49.8055,49.8154,16313.0
2024-03-20 12:00:00,50.18,50.21,50.17,50.21,71278.0,49.8154,49.8452,49.8055,49.8452,71278.0
2024-03-20 12:10:00,50.21,50.21,50.19,50.2,33620.0,49.8452,49.8452,49.8254,49.8353,33620.0
2024-03-20 12:20:00,50.2,50.2,50.18,50.2,52338.0,49.8353,49.8353,49.8154,49.8353,52338.0
2024-03-20 12:30:00,50.2,50.2,50.18,50.18,28328.0,49.8353,49.8353,49.8154,49.8154,28328.0
2024-03-20 12:40:00,50.18,50.2,50.18,50.2,56346.0,49.8154,49.8353,49.8154,49.8353,56346.0
2024-03-20 12:50:00,50.2,50.21,50.19,50.21,84738.0,49.8353,49.8452,49.8254,49.8452,84738.0
2024-03-20 13:00:00,50.21,50.21,50.18,50.19,36532.0,49.8452,49.8452,49.8154,49.8254,36532.0
2024-03-20 13:10:00,50.19,50.19,50.17,50.19,41552.0,49.8254,49.8254,49.8055,49.8254,41552.0
2024-03-20 13:20:00,50.19,50.2,50.18,50.19,53328.0,49.8254,49.8353,49.8154,49.8254,53328.0
2024-03-20 13:30:00,50.19,50.2,50.18,50.19,21344.0,49.8254,49.8353,49.8154,49.8254,21344.0
2024-03-20 13:40:00,50.19,50.19,50.18,50.19,37150.0,49.8254,49.8254,49.8154,49.8254,37150.0
2024-03-20 13:50:00,50.19,50.2,50.18,50.19,39060.0,49.8254,49.8353,49.8154,49.8254,39060.0
2024-03-20 14:00:00,50.2,50.36,50.2,50.3,184451.0,49.8353,49.9941,49.8353,49.9346,184451.0
2024-03-20 14:10:00,50.3,50.33,50.24,50.25,109649.0,49.9346,49.9643,49.875,49.8849,109649.0
2024-03-20 14:20:00,50.25,50.31,50.24,50.3,57460.0,49.8849,49.9445,49.875,49.9346,57460.0
2024-03-20 14:30:00,50.31,50.37,50.23,50.34,106655.0,49.9445,50.004,49.8651,49.9743,106655.0
2024-03-20 14:40:00,50.35,50.42,50.32,50.41,108014.0,49.9842,50.0537,49.9544,50.0438,108014.0
2024-03-20 14:50:00,50.41,50.43,50.37,50.42,188564.0,50.0438,50.0636,50.004,50.0537,188564.0
2024-03-20 15:00:00,50.42,50.46,50.4,50.45,162059.0,50.0537,50.0934,50.0338,50.0835,162059.0
2024-03-20 15:10:00,50.45,50.47,50.43,50.47,258203.0,50.0835,50.1033,50.0636,50.1033,258203.0
2024-03-20 15:20:00,50.47,50.48,50.45,50.47,85729.0,50.1033,50.1132,50.0835,50.1033,85729.0
2024-03-20 15:30:00,50.47,50.48,50.42,50.42,66597.0,50.1033,50.1132,50.0537,50.0537,66597.0
2024-03-20 15:40:00,50.42,50.43,50.41,50.41,113450.0,50.0537,50.0636,50.0438,50.0438,113450.0
2024-03-20 15:50:00,50.41,50.45,50.36,50.44,610800.0,50.0438,50.0835,49.9941,50.0735,610800.0
2024-03-21 09:30:00,50.81,50.82,50.65,50.66,563040.0,50.4408,50.4508,50.282,50.2919,563040.0
2024-03-21 09:40:00,50.67,50.7,50.66,50.67,147883.0,50.3019,50.3316,50.2919,50.3019,147883.0
2024-03-21 09:50:00,50.66,50.68,50.65,50.68,189701.0,50.2919,50.3118,50.282,50.3118,189701.0
2024-03-21 10:00:00,50.67,50.69,50.62,50.64,160596.0,50.3019,50.3217,50.2522,50.2721,160596.0
2024-03-21 10:10:00,50.64,50.66,50.61,50.66,162043.0,50.2721,50.2919,50.2423,50.2919,162043.0
2024-03-21 10:20:00,50.66,50.66,50.62,50.63,99189.0,50.2919,50.2919,50.2522,50.2622,99189.0
2024-03-21 10:30:00,50.63,50.64,50.6,50.61,108501.0,50.2622,50.2721,50.2324,50.2423,108501.0
2024-03-21 10:40:00,50.61,50.65,50.6,50.65,80747.0,50.2423,50.282,50.2324,50.282,80747.0
2024-03-21 10:50:00,50.65,50.66,50.63,50.65,73917.0,50.282,50.2919,50.2622,50.282,73917.0
2024-03-21 11:00:00,50.64,50.65,50.61,50.62,103021.0,50.2721,50.282,50.2423,50.2522,103021.0
2024-03-21 11:10:00,50.63,50.64,50.62,50.63,60109.0,50.2622,50.2721,50.2522,50.2622,60109.0
2024-03-21 11:20:00,50.63,50.64,50.61,50.62,51555.0,50.2622,50.2721,50.2423,50.2522,51555.0
2024-03-21 11:30:00,50.62,50.63,50.61,50.63,90188.0,50.2522,50.2622,50.2423,50.2622,90188.0
2024-03-21 11:40:00,50.63,50.63,50.58,50.59,97790.0,50.2622,50.2622,50.2125,50.2224,97790.0
2024-03-21 11:50:00,50.58,50.6,50.58,50.6,174753.0,50.2125,50.2324,50.2125,50.2324,174753.0
2024-03-21 12:00:00,50.6,50.61,50.59,50.6,61430.0,50.2324,50.2423,50.2224,50.2324,61430.0
2024-03-21 12:10:00,50.6,50.63,50.59,50.62,127633.0,50.2324,50.2622,50.2224,50.2522,127633.0
2024-03-21 12:20:00,50.62,50.63,50.61,50.63,53990.0,50.2522,50.2622,50.2423,50.2622,53990.0
2024-03-21 12:30:00,50.63,50.63,50.62,50.62,39634.0,50.2622,50.2622,50.2522,50.2522,39634.0
2024-03-21 12:40:00,50.63,50.63,50.61,50.62,40187.0,50.2622,50.2622,50.2423,50.2522,40187.0
2024-03-21 12:50:00,50.62,50.62,50.61,50.62,13947.0,50.2522,50.2522,50.2423,50.2522,13947.0
2024-03-21 13:00:00,50.61,50.61,50.58,50.61,132521.0,50.2423,50.2423,50.2125,50.2423,132521.0
2024-03-21 13:10:00,50.61,50.62,50.6,50.6,111912.0,50.2423,50.2522,50.2324,50.2324,111912.0
2024-03-21 13:20:00,50.61,50.61,50.58,50.58,27028.0,50.2423,50.2423,50.2125,50.2125,27028.0
2024-03-21 13:30:00,50.58,50.59,50.57,50.57,23693.0,50.2125,50.2224,50.2026,50.2026,23693.0
2024-03-21 13:40:00,50.58,50.58,50.56,50.56,30371.0,50.2125,50.2125,50.1927,50.1927,30371.0
2024-03-21 13:50:00,50.57,50.57,50.55,50.55,84059.0,50.2026,50.2026,50.1827,50.1827,84059.0
2024-03-21 14:00:00,50.56,50.57,50.55,50.55,62165.0,50.1927,50.2026,50.1827,50.1827,62165.0
2024-03-21 14:10:00,50.55,50.56,50.54,50.56,71832.0,50.1827,50.1927,50.1728,50.1927,71832.0
2024-03-21 14:20:00,50.56,50.58,50.55,50.57,156695.0,50.1927,50.2125,50.1827,50.2026,156695.0
2024-03-21 14:30:00,50.57,50.57,50.54,50.55,58646.0,50.2026,50.2026,50.1728,50.1827,58646.0
2024-03-21 14:40:00,50.55,50.57,50.54,50.56,65631.0,50.1827,50.2026,50.1728,50.1927,65631.0
2024-03-21 14:50:00,50.57,50.57,50.54,50.55,60340.0,50.2026,50.2026,50.1728,50.1827,60340.0
2024-03-21 15:00:00,50.55,50.57,50.55,50.55,71818.0,50.1827,50.2026,50.1827,50.1827,71818.0
2024-03-21 15:10:00,50.55,50.57,50.55,50.57,56254.0,50.1827,50.2026,50.1827,50.2026,56254.0
2024-03-21 15:20:00,50.56,50.57,50.55,50.55,101027.0,50.1927,50.2026,50.1827,50.1827,101027.0
2024-03-21 15:30:00,50.55,50.57,50.53,50.54,182191.0,50.1827,50.2026,50.1629,50.1728,182191.0
2024-03-21 15:40:00,50.54,50.56,50.53,50.54,168632.0,50.1728,50.1927,50.1629,50.1728,168632.0
2024-03-21 15:50:00,50.54,50.55,50.52,50.54,263648.0,50.1728,50.1827,50.153,50.1728,263648.0
2024-03-22 09:30:00,50.68,50.68,50.53,50.55,145601.0,50.3118,50.3118,50.1629,50.1827,145601.0
2024-03-22 09:40:00,50.55,50.58,50.53,50.55,160310.0,50.1827,50.2125,50.1629,50.1827,160310.0
2024-03-22 09:50:00,50.55,50.6,50.54,50.6,150780.0,50.1827,50.2324,50.1728,50.2324,150780.0
2024-03-22 10:00:00,50.6,50.63,50.59,50.61,245439.0,50.2324,50.2622,50.2224,50.2423,245439.0
2024-03-22 10:10:00,50.61,50.61,50.57,50.58,66887.0,50.2423,50.2423,50.2026,50.2125,66887.0
2024-03-22 10:20:00,50.58,50.59,50.55,50.59,80526.0,50.2125,50.2224,50.1827,50.2224,80526.0
2024-03-22 10:30:00,50.59,50.59,50.54,50.55,68013.0,50.2224,50.2224,50.1728,50.1827,68013.0
2024-03-22 10:40:00,50.55,50.57,50.54,50.57,92617.0,50.1827,50.2026,50.1728,50.2026,92617.0
2024-03-22 10:50:00,50.57,50.57,50.51,50.53,115177.0,50.2026,50.2026,50.143,50.1629,115177.0
2024-03-22 11:00:00,50.53,50.57,50.51,50.54,41238.0,50.1629,50.2026,50.143,50.1728,41238.0
2024-03-22 11:10:00,50.54,50.55,50.5,50.51,39969.0,50.1728,50.1827,50.1331,50.143,39969.0
2024-03-22 11:20:00,50.52,50.54,50.51,50.54,39443.0,50.153,50.1728,50.143,50.1728,39443.0
2024-03-22 11:30:00,50.53,50.53,50.5,50.51,35117.0,50.1629,50.1629,50.1331,50.143,35117.0
2024-03-22 11:40:00,50.51,50.52,50.5,50.52,52340.0,50.143,50.153,50.1331,50.153,52340.0
2024-03-22 11:50:00,50.52,50.52,50.48,50.5,88975.0,50.153,50.153,50.1132,50.1331,88975.0
2024-03-22 12:00:00,50.5,50.5,50.47,50.47,13948.0,50.1331,50.1331,50.1033,50.1033,13948.0
2024-03-22 12:10:00,50.48,50.48,50.46,50.46,27473.0,50.1132,50.1132,50.0934,50.0934,27473.0
2024-03-22 12:20:00,50.47,50.49,50.46,50.49,56583.0,50.1033,50.1232,50.0934,50.1232,56583.0
2024-03-22 12:30:00,50.49,50.5,50.46,50.48,73850.0,50.1232,50.1331,50.0934,50.1132,73850.0
2024-03-22 12:40:00,50.49,50.49,50.48,50.48,32460.0,50.1232,50.1232,50.1132,50.1132,32460.0
2024-03-22 12:50:00,50.48,50.52,50.48,50.51,83748.0,50.1132,50.153,50.1132,50.143,83748.0
2024-03-22 13:00:00,50.51,50.52,50.49,50.5,71592.0,50.143,50.153,50.1232,50.1331,71592.0
2024-03-22 13:10:00,50.5,50.5,50.49,50.5,45670.0,50.1331,50.1331,50.1232,50.1331,45670.0
2024-03-22 13:20:00,50.5,50.5,50.49,50.5,18292.0,50.1331,50.1331,50.1232,50.1331,18292.0
2024-03-22 13:30:00,50.5,50.5,50.49,50.5,22081.0,50.1331,50.1331,50.1232,50.1331,22081.0
2024-03-22 13:40:00,50.5,50.51,50.49,50.51,69699.0,50.1331,50.143,50.1232,50.143,69699.0
2024-03-22 13:50:00,50.51,50.51,50.5,50.51,17004.0,50.143,50.143,50.1331,50.143,17004.0
2024-03-22 14:00:00,50.51,50.51,50.49,50.49,37687.0,50.143,50.143,50.1232,50.1232,37687.0
2024-03-22 14:10:00,50.5,50.5,50.48,50.48,50668.0,50.1331,50.1331,50.1132,50.1132,50668.0
2024-03-22 14:20:00,50.48,50.49,50.45,50.48,177520.0,50.1132,50.1232,50.0835,50.1132,177520.0
2024-03-22 14:30:00,50.48,50.48,50.45,50.48,59813.0,50.1132,50.1132,50.0835,50.1132,59813.0
2024-03-22 14:40:00,50.48,50.48,50.46,50.48,35893.0,50.1132,50.1132,50.0934,50.1132,35893.0
2024-03-22 14:50:00,50.48,50.49,50.47,50.48,40378.0,50.1132,50.1232,50.1033,50.1132,40378.0
2024-03-22 15:00:00,50.48,50.49,50.47,50.48,64996.0,50.1132,50.1232,50.1033,50.1132,64996.0
2024-03-22 15:10:00,50.48,50.48,50.45,50.47,72942.0,50.1132,50.1132,50.0835,50.1033,72942.0
2024-03-22 15:20:00,50.47,50.47,50.46,50.47,9721.0,50.1033,50.1033,50.0934,50.1033,9721.0
2024-03-22 15:30:00,50.47,50.47,50.46,50.47,44138.0,50.1033,50.1033,50.0934,50.1033,44138.0
2024-03-22 15:40:00,50.47,50.49,50.46,50.47,146068.0,50.1033,50.1232,50.0934,50.1033,146068.0
2024-03-22 15:50:00,50.48,50.49,50.45,50.48,192473.0,50.1132,50.1232,50.0835,50.1132,192473.0
2024-03-25 09:30:00,50.52,50.58,50.52,50.55,117420.0,50.153,50.2125,50.153,50.1827,117420.0
2024-03-25 09:40:00,50.55,50.56,50.51,50.52,113058.0,50.1827,50.1927,50.143,50.153,113058.0
2024-03-25 09:50:00,50.52,50.54,50.52,50.53,28962.0,50.153,50.1728,50.153,50.1629,28962.0
2024-03-25 10:00:00,50.53,50.55,50.51,50.53,80989.0,50.1629,50.1827,50.143,50.1629,80989.0
2024-03-25 10:10:00,50.54,50.57,50.53,50.55,22307.0,50.1728,50.2026,50.1629,50.1827,22307.0
2024-03-25 10:20:00,50.55,50.56,50.54,50.54,57923.0,50.1827,50.1927,50.1728,50.1728,57923.0
2024-03-25 10:30:00,50.55,50.56,50.54,50.55,14252.0,50.1827,50.1927,50.1728,50.1827,14252.0
2024-03-25 10:40:00,50.55,50.57,50.55,50.56,25559.0,50.1827,50.2026,50.1827,50.1927,25559.0
2024-03-25 10:50:00,50.56,50.57,50.55,50.57,14514.0,50.1927,50.2026,50.1827,50.2026,14514.0
2024-03-25 11:00:00,50.57,50.58,50.54,50.55,41897.0,50.2026,50.2125,50.1728,50.1827,41897.0
2024-03-25 11:10:00,50.54,50.57,50.54,50.57,30912.0,50.1728,50.2026,50.1728,50.2026,30912.0
2024-03-25 11:20:00,50.57,50.57,50.56,50.57,26417.0,50.2026,50.2026,50.1927,50.2026,26417.0
2024-03-25 11:30:00,50.57,50.58,50.56,50.58,20111.0,50.2026,50.2125,50.1927,50.2125,20111.0
2024-03-25 11:40:00,50.58,50.59,50.57,50.59,83409.0,50.2125,50.2224,50.2026,50.2224,83409.0
2024-03-25 11:50:00,50.59,50.59,50.57,50.58,46260.0,50.2224,50.2224,50.2026,50.2125,46260.0
2024-03-25 12:00:00,50.57,50.58,50.57,50.58,12704.0,50.2026,50.2125,50.2026,50.2125,12704.0
2024-03-25 12:10:00,50.58,50.58,50.57,50.57,89186.0,50.2125,50.2125,50.2026,50.2026,89186.0
2024-03-25 12:20:00,50.58,50.58,50.57,50.58,9102.0,50.2125,50.2125,50.2026,50.2125,9102.0
2024-03-25 12:30:00,50.58,50.58,50.57,50.58,26721.0,50.2125,50.2125,50.2026,50.2125,26721.0
2024-03-25 12:40:00,50.58,50.59,50.57,50.58,32436.0,50.2125,50.2224,50.2026,50.2125,32436.0
2024-03-25 12:50:00,50.58,50.58,50.56,50.58,58585.0,50.2125,50.2125,50.1927,50.2125,58585.0
2024-03-25 13:00:00,50.58,50.59,50.57,50.58,51578.0,50.2125,50.2224,50.2026,50.2125,51578.0
2024-03-25 13:10:00,50.57,50.59,50.57,50.59,24724.0,50.2026,50.2224,50.2026,50.2224,24724.0
2024-03-25 13:20:00,50.59,50.6,50.58,50.6,24437.0,50.2224,50.2324,50.2125,50.2324,24437.0
2024-03-25 13:30:00,50.6,50.6,50.57,50.58,22477.0,50.2324,50.2324,50.2026,50.2125,22477.0
2024-03-25 13:40:00,50.58,50.6,50.58,50.59,32537.0,50.2125,50.2324,50.2125,50.2224,32537.0
2024-03-25 13:50:00,50.59,50.59,50.58,50.59,4068.0,50.2224,50.2224,50.2125,50.2224,4068.0
2024-03-25 14:00:00,50.59,50.6,50.58,50.6,22934.0,50.2224,50.2324,50.2125,50.2324,22934.0
2024-03-25 14:10:00,50.6,50.6,50.59,50.6,8913.0,50.2324,50.2324,50.2224,50.2324,8913.0
2024-03-25 14:20:00,50.59,50.6,50.57,50.59,20780.0,50.2224,50.2324,50.2026,50.2224,20780.0
2024-03-25 14:30:00,50.59,50.6,50.58,50.6,13706.0,50.2224,50.2324,50.2125,50.2324,13706.0
2024-03-25 14:40:00,50.6,50.6,50.58,50.59,25756.0,50.2324,50.2324,50.2125,50.2224,25756.0
2024-03-25 14:50:00,50.58,50.59,50.58,50.58,11387.0,50.2125,50.2224,50.2125,50.2125,11387.0
2024-03-25 15:00:00,50.58,50.58,50.56,50.56,38405.0,50.2125,50.2125,50.1927,50.1927,38405.0
2024-03-25 15:10:00,50.55,50.58,50.55,50.58,24935.0,50.1827,50.2125,50.1827,50.2125,24935.0
2024-03-25 15:20:00,50.57,50.58,50.57,50.57,24067.0,50.2026,50.2125,50.2026,50.2026,24067.0
2024-03-25 15:30:00,50.58,50.58,50.57,50.58,14517.0,50.2125,50.2125,50.2026,50.2125,14517.0
2024-03-25 15:40:00,50.58,50.58,50.55,50.55,57234.0,50.2125,50.2125,50.1827,50.1827,57234.0
2024-03-25 15:50:00,50.55,50.57,50.54,50.57,131132.0,50.1827,50.2026,50.1728,50.2026,131132.0
2024-03-26 09:30:00,50.87,50.87,50.77,50.84,125463.0,50.5004,50.5004,50.4011,50.4706,125463.0
2024-03-26 09:40:00,50.84,50.84,50.79,50.82,243914.0,50.4706,50.4706,50.421,50.4508,243914.0
2024-03-26 09:50:00,50.82,50.83,50.8,50.83,77859.0,50.4508,50.4607,50.4309,50.4607,77859.0
2024-03-26 10:00:00,50.83,50.84,50.82,50.83,92886.0,50.4607,50.4706,50.4508,50.4607,92886.0
2024-03-26 10:10:00,50.82,50.85,50.81,50.84,115210.0,50.4508,50.4806,50.4408,50.4706,115210.0
2024-03-26 10:20:00,50.85,50.85,50.82,50.83,34043.0,50.4806,50.4806,50.4508,50.4607,34043.0
2024-03-26 10:30:00,50.83,50.83,50.8,50.82,57178.0,50.4607,50.4607,50.4309,50.4508,57178.0
2024-03-26 10:40:00,50.82,50.85,50.81,50.84,61697.0,50.4508,50.4806,50.4408,50.4706,61697.0
2024-03-26 10:50:00,50.84,50.85,50.83,50.84,31833.0,50.4706,50.4806,50.4607,50.4706,31833.0
2024-03-26 11:00:00,50.84,50.84,50.82,50.83,21789.0,50.4706,50.4706,50.4508,50.4607,21789.0
2024-03-26 11:10:00,50.82,50.83,50.79,50.81,207159.0,50.4508,50.4607,50.421,50.4408,207159.0
2024-03-26 11:20:00,50.8,50.81,50.79,50.8,102610.0,50.4309,50.4408,50.421,50.4309,102610.0
2024-03-26 11:30:00,50.8,50.81,50.79,50.81,88997.0,50.4309,50.4408,50.421,50.4408,88997.0
2024-03-26 11:40:00,50.8,50.81,50.8,50.8,12237.0,50.4309,50.4408,50.4309,50.4309,12237.0
2024-03-26 11:50:00,50.8,50.82,50.8,50.82,63601.0,50.4309,50.4508,50.4309,50.4508,63601.0
2024-03-26 12:00:00,50.82,50.82,50.81,50.82,48134.0,50.4508,50.4508,50.4408,50.4508,48134.0
2024-03-26 12:10:00,50.82,50.82,50.8,50.8,26550.0,50.4508,50.4508,50.4309,50.4309,26550.0
2024-03-26 12:20:00,50.8,50.82,50.79,50.82,29187.0,50.4309,50.4508,50.421,50.4508,29187.0
2024-03-26 12:30:00,50.82,50.82,50.81,50.82,19860.0,50.4508,50.4508,50.4408,50.4508,19860.0
2024-03-26 12:40:00,50.82,50.83,50.81,50.83,48251.0,50.4508,50.4607,50.4408,50.4607,48251.0
2024-03-26 12:50:00,50.82,50.83,50.81,50.82,31371.0,50.4508,50.4607,50.4408,50.4508,31371.0
2024-03-26 13:00:00,50.82,50.84,50.81,50.84,34444.0,50.4508,50.4706,50.4408,50.4706,34444.0
2024-03-26 13:10:00,50.83,50.84,50.81,50.82,59886.0,50.4607,50.4706,50.4408,50.4508,59886.0
2024-03-26 13:20:00,50.82,50.82,50.8,50.82,55796.0,50.4508,50.4508,50.4309,50.4508,55796.0
2024-03-26 13:30:00,50.82,50.82,50.8,50.81,26136.0,50.4508,50.4508,50.4309,50.4408,26136.0
2024-03-26 13:40:00,50.81,50.82,50.8,50.8,55182.0,50.4408,50.4508,50.4309,50.4309,55182.0
2024-03-26 13:50:00,50.8,50.83,50.8,50.83,47742.0,50.4309,50.4607,50.4309,50.4607,47742.0
2024-03-26 14:00:00,50.83,50.83,50.82,50.83,10980.0,50.4607,50.4607,50.4508,50.4607,10980.0
2024-03-26 14:10:00,50.82,50.83,50.82,50.83,10462.0,50.4508,50.4607,50.4508,50.4607,10462.0
2024-03-26 14:20:00,50.82,50.83,50.82,50.83,17123.0,50.4508,50.4607,50.4508,50.4607,17123.0
2024-03-26 14:30:00,50.83,50.83,50.82,50.83,11769.0,50.4607,50.4607,50.4508,50.4607,11769.0
2024-03-26 14:40:00,50.82,50.83,50.81,50.82,41166.0,50.4508,50.4607,50.4408,50.4508,41166.0
2024-03-26 14:50:00,50.82,50.82,50.81,50.82,10817.0,50.4508,50.4508,50.4408,50.4508,10817.0
2024-03-26 15:00:00,50.82,50.82,50.81,50.81,19333.0,50.4508,50.4508,50.4408,50.4408,19333.0
2024-03-26 15:10:00,50.81,50.82,50.81,50.81,45768.0,50.4408,50.4508,50.4408,50.4408,45768.0
2024-03-26 15:20:00,50.82,50.82,50.8,50.8,62113.0,50.4508,50.4508,50.4309,50.4309,62113.0
2024-03-26 15:30:00,50.8,50.81,50.78,50.78,63480.0,50.4309,50.4408,50.4111,50.4111,63480.0
2024-03-26 15:40:00,50.79,50.8,50.77,50.79,103795.0,50.421,50.4309,50.4011,50.421,103795.0
2024-03-26 15:50:00,50.79,50.79,50.74,50.78,497340.0,50.421,50.421,50.3714,50.4111,497340.0
2024-03-27 09:30:00,51.05,51.1,51.02,51.08,242348.0,50.6791,50.7287,50.6493,50.7089,242348.0
2024-03-27 09:40:00,51.08,51.08,51.06,51.08,45642.0,50.7089,50.7089,50.689,50.7089,45642.0
2024-03-27 09:50:00,51.08,51.09,51.02,51.04,162555.0,50.7089,50.7188,50.6493,50.6692,162555.0
2024-03-27 10:00:00,51.04,51.04,50.98,50.98,149274.0,50.6692,50.6692,50.6096,50.6096,149274.0
2024-03-27 10:10:00,50.99,51.04,50.97,51.04,185247.0,50.6195,50.6692,50.5997,50.6692,185247.0
2024-03-27 10:20:00,51.04,51.04,51.01,51.02,67228.0,50.6692,50.6692,50.6394,50.6493,67228.0
2024-03-27 10:30:00,51.02,51.04,51.01,51.02,116761.0,50.6493,50.6692,50.6394,50.6493,116761.0
2024-03-27 10:40:00,51.02,51.02,51.0,51.01,93025.0,50.6493,50.6493,50.6295,50.6394,93025.0
2024-03-27 10:50:00,51.0,51.03,51.0,51.03,52049.0,50.6295,50.6592,50.6295,50.6592,52049.0
2024-03-27 11:00:00,51.03,51.03,51.0,51.02,61215.0,50.6592,50.6592,50.6295,50.6493,61215.0
2024-03-27 11:10:00,51.02,51.03,51.01,51.03,37777.0,50.6493,50.6592,50.6394,50.6592,37777.0
2024-03-27 11:20:00,51.03,51.04,51.02,51.03,51413.0,50.6592,50.6692,50.6493,50.6592,51413.0
2024-03-27 11:30:00,51.03,51.04,51.02,51.04,38525.0,50.6592,50.6692,50.6493,50.6692,38525.0
2024-03-27 11:40:00,51.03,51.04,51.03,51.04,34886.0,50.6592,50.6692,50.6592,50.6692,34886.0
2024-03-27 11:50:00,51.03,51.04,51.02,51.03,42696.0,50.6592,50.6692,50.6493,50.6592,42696.0
2024-03-27 12:00:00,51.02,51.04,51.02,51.03,32483.0,50.6493,50.6692,50.6493,50.6592,32483.0
2024-03-27 12:10:00,51.03,51.04,51.02,51.04,53375.0,50.6592,50.6692,50.6493,50.6692,53375.0
2024-03-27 12:20:00,51.04,51.05,51.03,51.05,27619.0,50.6692,50.6791,50.6592,50.6791,27619.0
2024-03-27 12:30:00,51.04,51.05,51.04,51.04,19230.0,50.6692,50.6791,50.6692,50.6692,19230.0
2024-03-27 12:40:00,51.05,51.05,51.03,51.05,80258.0,50.6791,50.6791,50.6592,50.6791,80258.0
2024-03-27 12:50:00,51.05,51.05,51.02,51.02,90687.0,50.6791,50.6791,50.6493,50.6493,90687.0
2024-03-27 13:00:00,51.02,51.04,51.01,51.03,146835.0,50.6493,50.6692,50.6394,50.6592,146835.0
2024-03-27 13:10:00,51.03,51.05,51.02,51.05,150260.0,50.6592,50.6791,50.6493,50.6791,150260.0
2024-03-27 13:20:00,51.05,51.05,51.04,51.05,47247.0,50.6791,50.6791,50.6692,50.6791,47247.0
2024-03-27 13:30:00,51.05,51.05,51.04,51.04,40378.0,50.6791,50.6791,50.6692,50.6692,40378.0
2024-03-27 13:40:00,51.04,51.05,51.03,51.05,46120.0,50.6692,50.6791,50.6592,50.6791,46120.0
2024-03-27 13:50:00,51.05,51.05,51.04,51.05,18840.0,50.6791,50.6791,50.6692,50.6791,18840.0
2024-03-27 14:00:00,51.04,51.05,51.03,51.05,50053.0,50.6692,50.6791,50.6592,50.6791,50053.0
2024-03-27 14:10:00,51.05,51.07,51.04,51.06,43613.0,50.6791,50.699,50.6692,50.689,43613.0
2024-03-27 14:20:00,51.07,51.08,51.06,51.08,53221.0,50.699,50.7089,50.689,50.7089,53221.0
2024-03-27 14:30:00,51.08,51.08,51.03,51.03,85980.0,50.7089,50.7089,50.6592,50.6592,85980.0
2024-03-27 14:40:00,51.04,51.05,51.03,51.05,35127.0,50.6692,50.6791,50.6592,50.6791,35127.0
2024-03-27 14:50:00,51.05,51.05,51.02,51.05,76413.0,50.6791,50.6791,50.6493,50.6791,76413.0
2024-03-27 15:00:00,51.05,51.06,51.04,51.05,30440.0,50.6791,50.689,50.6692,50.6791,30440.0
2024-03-27 15:10:00,51.05,51.06,51.03,51.04,55310.0,50.6791,50.689,50.6592,50.6692,55310.0
2024-03-27 15:20:00,51.04,51.08,51.03,51.07,81642.0,50.6692,50.7089,50.6592,50.699,81642.0
2024-03-27 15:30:00,51.07,51.09,51.06,51.09,65859.0,50.699,50.7188,50.689,50.7188,65859.0
2024-03-27 15:40:00,51.09,51.11,51.08,51.09,149109.0,50.7188,50.7387,50.7089,50.7188,149109.0
2024-03-27 15:50:00,51.09,51.13,51.09,51.1,550375.0,50.7188,50.7585,50.7188,50.7287,550375.0
2024-03-28 09:30:00,51.48,51.55,51.45,51.52,173874.0,51.106,51.1755,51.0762,51.1457,173874.0
2024-03-28 09:40:00,51.52,51.57,51.52,51.56,106474.0,51.1457,51.1953,51.1457,51.1854,106474.0
2024-03-28 09:50:00,51.56,51.56,51.53,51.55,82675.0,51.1854,51.1854,51.1556,51.1755,82675.0
2024-03-28 10:00:00,51.56,51.58,51.54,51.55,64212.0,51.1854,51.2053,51.1655,51.1755,64212.0
2024-03-28 10:10:00,51.54,51.55,51.53,51.55,22684.0,51.1655,51.1755,51.1556,51.1755,22684.0
2024-03-28 10:20:00,51.54,51.56,51.53,51.55,97166.0,51.1655,51.1854,51.1556,51.1755,97166.0
2024-03-28 10:30:00,51.55,51.57,51.55,51.55,201243.0,51.1755,51.1953,51.1755,51.1755,201243.0
2024-03-28 10:40:00,51.56,51.59,51.55,51.58,135758.0,51.1854,51.2152,51.1755,51.2053,135758.0
2024-03-28 10:50:00,51.58,51.59,51.56,51.58,151263.0,51.2053,51.2152,51.1854,51.2053,151263.0
2024-03-28 11:00:00,51.58,51.58,51.57,51.58,22918.0,51.2053,51.2053,51.1953,51.2053,22918.0
2024-03-28 11:10:00,51.58,51.58,51.56,51.58,84403.0,51.2053,51.2053,51.1854,51.2053,84403.0
2024-03-28 11:20:00,51.58,51.59,51.56,51.59,135623.0,51.2053,51.2152,51.1854,51.2152,135623.0
2024-03-28 11:30:00,51.59,51.6,51.58,51.6,60448.0,51.2152,51.2251,51.2053,51.2251,60448.0
2024-03-28 11:40:00,51.6,51.6,51.57,51.57,36448.0,51.2251,51.2251,51.1953,51.1953,36448.0
2024-03-28 11:50:00,51.58,51.58,51.56,51.57,29331.0,51.2053,51.2053,51.1854,51.1953,29331.0
2024-03-28 12:00:00,51.57,51.57,51.51,51.52,89748.0,51.1953,51.1953,51.1358,51.1457,89748.0
2024-03-28 12:10:00,51.52,51.54,51.52,51.53,40831.0,51.1457,51.1655,51.1457,51.1556,40831.0
2024-03-28 12:20:00,51.53,51.54,51.52,51.53,23320.0,51.1556,51.1655,51.1457,51.1556,23320.0
2024-03-28 12:30:00,51.52,51.53,51.5,51.52,47380.0,51.1457,51.1556,51.1258,51.1457,47380.0
2024-03-28 12:40:00,51.52,51.52,51.5,51.51,15118.0,51.1457,51.1457,51.1258,51.1358,15118.0
2024-03-28 12:50:00,51.51,51.51,51.48,51.49,57471.0,51.1358,51.1358,51.106,51.1159,57471.0
2024-03-28 13:00:00,51.49,51.51,51.47,51.5,41294.0,51.1159,51.1358,51.0961,51.1258,41294.0
2024-03-28 13:10:00,51.5,51.5,51.48,51.5,16476.0,51.1258,51.1258,51.106,51.1258,16476.0
2024-03-28 13:20:00,51.5,51.5,51.49,51.5,8169.0,51.1258,51.1258,51.1159,51.1258,8169.0
2024-03-28 13:30:00,51.5,51.5,51.49,51.5,23099.0,51.1258,51.1258,51.1159,51.1258,23099.0
2024-03-28 13:40:00,51.5,51.53,51.49,51.53,34479.0,51.1258,51.1556,51.1159,51.1556,34479.0
2024-03-28 13:50:00,51.52,51.53,51.52,51.53,25613.0,51.1457,51.1556,51.1457,51.1556,25613.0
2024-03-28 14:00:00,51.53,51.53,51.51,51.52,29867.0,51.1556,51.1556,51.1358,51.1457,29867.0
2024-03-28 14:10:00,51.52,51.54,51.52,51.53,16232.0,51.1457,51.1655,51.1457,51.1556,16232.0
2024-03-28 14:20:00,51.52,51.53,51.5,51.51,22027.0,51.1457,51.1556,51.1258,51.1358,22027.0
2024-03-28 14:30:00,51.51,51.51,51.5,51.51,12653.0,51.1358,51.1358,51.1258,51.1358,12653.0
2024-03-28 14:40:00,51.51,51.51,51.49,51.51,31001.0,51.1358,51.1358,51.1159,51.1358,31001.0
2024-03-28 14:50:00,51.51,51.53,51.5,51.53,64858.0,51.1358,51.1556,51.1258,51.1556,64858.0
2024-03-28 15:00:00,51.53,51.55,51.52,51.55,189430.0,51.1556,51.1755,51.1457,51.1755,189430.0
2024-03-28 15:10:00,51.55,51.57,51.54,51.57,35157.0,51.1755,51.1953,51.1655,51.1953,35157.0
2024-03-28 15:20:00,51.56,51.59,51.55,51.59,183775.0,51.1854,51.2152,51.1755,51.2152,183775.0
2024-03-28 15:30:00,51.59,51.6,51.58,51.59,247078.0,51.2152,51.2251,51.2053,51.2152,247078.0
2024-03-28 15:40:00,51.6,51.61,51.58,51.6,228110.0,51.2251,51.235,51.2053,51.2251,228110.0
2024-03-28 15:50:00,51.6,51.6,51.58,51.59,471529.0,51.2251,51.2251,51.2053,51.2152,471529.0
2024-04-01 09:30:00,51.85,51.86,51.76,51.82,211773.0,51.4733,51.4832,51.3839,51.4435,211773.0
2024-04-01 09:40:00,51.82,51.86,51.81,51.82,197202.0,51.4435,51.4832,51.4336,51.4435,197202.0
2024-04-01 09:50:00,51.82,51.83,51.79,51.8,82933.0,51.4435,51.4534,51.4137,51.4237,82933.0
2024-04-01 10:00:00,51.78,51.79,51.75,51.79,124651.0,51.4038,51.4137,51.374,51.4137,124651.0
2024-04-01 10:10:00,51.79,51.79,51.72,51.73,65475.0,51.4137,51.4137,51.3442,51.3542,65475.0
2024-04-01 10:20:00,51.72,51.74,51.71,51.73,42641.0,51.3442,51.3641,51.3343,51.3542,42641.0
2024-04-01 10:30:00,51.73,51.74,51.69,51.7,96875.0,51.3542,51.3641,51.3145,51.3244,96875.0
2024-04-01 10:40:00,51.7,51.7,51.67,51.69,55763.0,51.3244,51.3244,51.2946,51.3145,55763.0
2024-04-01 10:50:00,51.69,51.7,51.68,51.68,31932.0,51.3145,51.3244,51.3045,51.3045,31932.0
2024-04-01 11:00:00,51.69,51.69,51.64,51.64,224846.0,51.3145,51.3145,51.2648,51.2648,224846.0
2024-04-01 11:10:00,51.64,51.65,51.6,51.61,147127.0,51.2648,51.2747,51.2251,51.235,147127.0
2024-04-01 11:20:00,51.61,51.61,51.56,51.57,210690.0,51.235,51.235,51.1854,51.1953,210690.0
2024-04-01 11:30:00,51.56,51.57,51.53,51.53,93908.0,51.1854,51.1953,51.1556,51.1556,93908.0
2024-04-01 11:40:00,51.53,51.55,51.52,51.55,137369.0,51.1556,51.1755,51.1457,51.1755,137369.0
2024-04-01 11:50:00,51.55,51.55,51.51,51.53,79793.0,51.1755,51.1755,51.1358,51.1556,79793.0
2024-04-01 12:00:00,51.53,51.53,51.52,51.52,60270.0,51.1556,51.1556,51.1457,51.1457,60270.0
2024-04-01 12:10:00,51.52,51.52,51.5,51.52,148252.0,51.1457,51.1457,51.1258,51.1457,148252.0
2024-04-01 12:20:00,51.51,51.52,51.5,51.52,19027.0,51.1358,51.1457,51.1258,51.1457,19027.0
2024-04-01 12:30:00,51.51,51.52,51.51,51.51,49263.0,51.1358,51.1457,51.1358,51.1358,49263.0
2024-04-01 12:40:00,51.51,51.52,51.49,51.5,104982.0,51.1358,51.1457,51.1159,51.1258,104982.0
2024-04-01 12:50:00,51.5,51.51,51.49,51.5,46810.0,51.1258,51.1358,51.1159,51.1258,46810.0
2024-04-01 13:00:00,51.49,51.5,51.49,51.49,31066.0,51.1159,51.1258,51.1159,51.1159,31066.0
2024-04-01 13:10:00,51.5,51.5,51.46,51.47,50868.0,51.1258,51.1258,51.0861,51.0961,50868.0
2024-04-01 13:20:00,51.46,51.48,51.45,51.48,89844.0,51.0861,51.106,51.0762,51.106,89844.0
2024-04-01 13:30:00,51.48,51.48,51.47,51.48,13302.0,51.106,51.106,51.0961,51.106,13302.0
2024-04-01 13:40:00,51.47,51.48,51.47,51.48,15576.0,51.0961,51.106,51.0961,51.106,15576.0
2024-04-01 13:50:00,51.48,51.48,51.47,51.48,24055.0,51.106,51.106,51.0961,51.106,24055.0
2024-04-01 14:00:00,51.48,51.49,51.47,51.49,52981.0,51.106,51.1159,51.0961,51.1159,52981.0
2024-04-01 14:10:00,51.48,51.5,51.47,51.5,44747.0,51.106,51.1258,51.0961,51.1258,44747.0
2024-04-01 14:20:00,51.5,51.5,51.48,51.48,25192.0,51.1258,51.1258,51.106,51.106,25192.0
2024-04-01 14:30:00,51.48,51.49,51.47,51.48,88761.0,51.106,51.1159,51.0961,51.106,88761.0
2024-04-01 14:40:00,51.48,51.48,51.45,51.46,31849.0,51.106,51.106,51.0762,51.0861,31849.0
2024-04-01 14:50:00,51.46,51.47,51.45,51.46,55099.0,51.0861,51.0961,51.0762,51.0861,55099.0
2024-04-01 15:00:00,51.47,51.49,51.46,51.48,34628.0,51.0961,51.1159,51.0861,51.106,34628.0
2024-04-01 15:10:00,51.48,51.49,51.47,51.48,37308.0,51.106,51.1159,51.0961,51.106,37308.0
2024-04-01 15:20:00,51.47,51.48,51.46,51.47,32329.0,51.0961,51.106,51.0861,51.0961,32329.0
2024-04-01 15:30:00,51.46,51.49,51.46,51.48,103348.0,51.0861,51.1159,51.0861,51.106,103348.0
2024-04-01 15:40:00,51.48,51.5,51.47,51.48,101897.0,51.106,51.1258,51.0961,51.106,101897.0
2024-04-01 15:50:00,51.48,51.52,51.47,51.52,320579.0,51.106,51.1457,51.0961,51.1457,320579.0
2024-04-02 09:30:00,51.69,51.74,51.57,51.59,413942.0,51.3145,51.3641,51.1953,51.2152,413942.0
2024-04-02 09:40:00,51.59,51.61,51.57,51.59,204871.0,51.2152,51.235,51.1953,51.2152,204871.0
2024-04-02 09:50:00,51.59,51.61,51.58,51.61,105699.0,51.2152,51.235,51.2053,51.235,105699.0
2024-04-02 10:00:00,51.61,51.69,51.58,51.65,164549.0,51.235,51.3145,51.2053,51.2747,164549.0
2024-04-02 10:10:00,51.65,51.65,51.6,51.62,106963.0,51.2747,51.2747,51.2251,51.245,106963.0
2024-04-02 10:20:00,51.62,51.65,51.61,51.63,42715.0,51.245,51.2747,51.235,51.2549,42715.0
2024-04-02 10:30:00,51.63,51.64,51.61,51.63,61898.0,51.2549,51.2648,51.235,51.2549,61898.0
2024-04-02 10:40:00,51.63,51.63,51.56,51.57,70126.0,51.2549,51.2549,51.1854,51.1953,70126.0
2024-04-02 10:50:00,51.56,51.57,51.55,51.56,45905.0,51.1854,51.1953,51.1755,51.1854,45905.0
2024-04-02 11:00:00,51.55,51.58,51.54,51.58,35313.0,51.1755,51.2053,51.1655,51.2053,35313.0
2024-04-02 11:10:00,51.58,51.6,51.57,51.59,50837.0,51.2053,51.2251,51.1953,51.2152,50837.0
2024-04-02 11:20:00,51.59,51.6,51.58,51.59,31109.0,51.2152,51.2251,51.2053,51.2152,31109.0
2024-04-02 11:30:00,51.59,51.59,51.56,51.57,95151.0,51.2152,51.2152,51.1854,51.1953,95151.0
2024-04-02 11:40:00,51.57,51.58,51.56,51.58,54121.0,51.1953,51.2053,51.1854,51.2053,54121.0
2024-04-02 11:50:00,51.58,51.59,51.56,51.57,55390.0,51.2053,51.2152,51.1854,51.1953,55390.0
2024-04-02 12:00:00,51.56,51.58,51.56,51.57,36411.0,51.1854,51.2053,51.1854,51.1953,36411.0
2024-04-02 12:10:00,51.57,51.57,51.55,51.55,63203.0,51.1953,51.1953,51.1755,51.1755,63203.0
2024-04-02 12:20:00,51.55,51.57,51.55,51.57,60981.0,51.1755,51.1953,51.1755,51.1953,60981.0
2024-04-02 12:30:00,51.57,51.58,51.56,51.57,37352.0,51.1953,51.2053,51.1854,51.1953,37352.0
2024-04-02 12:40:00,51.58,51.59,51.56,51.59,39760.0,51.2053,51.2152,51.1854,51.2152,39760.0
2024-04-02 12:50:00,51.59,51.6,51.57,51.6,47513.0,51.2152,51.2251,51.1953,51.2251,47513.0
2024-04-02 13:00:00,51.6,51.6,51.57,51.57,55126.0,51.2251,51.2251,51.1953,51.1953,55126.0
2024-04-02 13:10:00,51.57,51.58,51.56,51.57,34583.0,51.1953,51.2053,51.1854,51.1953,34583.0
2024-04-02 13:20:00,51.57,51.58,51.56,51.58,44510.0,51.1953,51.2053,51.1854,51.2053,44510.0
2024-04-02 13:30:00,51.58,51.58,51.56,51.56,37569.0,51.2053,51.2053,51.1854,51.1854,37569.0
2024-04-02 13:40:00,51.56,51.57,51.54,51.57,63840.0,51.1854,51.1953,51.1655,51.1953,63840.0
2024-04-02 13:50:00,51.57,51.57,51.56,51.57,41362.0,51.1953,51.1953,51.1854,51.1953,41362.0
2024-04-02 14:00:00,51.57,51.58,51.56,51.58,48107.0,51.1953,51.2053,51.1854,51.2053,48107.0
2024-04-02 14:10:00,51.58,51.58,51.57,51.58,28249.0,51.2053,51.2053,51.1953,51.2053,28249.0
2024-04-02 14:20:00,51.58,51.59,51.57,51.59,104322.0,51.2053,51.2152,51.1953,51.2152,104322.0
2024-04-02 14:30:00,51.59,51.59,51.58,51.59,21841.0,51.2152,51.2152,51.2053,51.2152,21841.0
2024-04-02 14:40:00,51.59,51.59,51.56,51.57,62732.0,51.2152,51.2152,51.1854,51.1953,62732.0
2024-04-02 14:50:00,51.57,51.58,51.56,51.58,51469.0,51.1953,51.2053,51.1854,51.2053,51469.0
2024-04-02 15:00:00,51.58,51.6,51.57,51.6,52122.0,51.2053,51.2251,51.1953,51.2251,52122.0
2024-04-02 15:10:00,51.6,51.6,51.58,51.58,43720.0,51.2251,51.2251,51.2053,51.2053,43720.0
2024-04-02 15:20:00,51.58,51.59,51.58,51.58,54121.0,51.2053,51.2152,51.2053,51.2053,54121.0
2024-04-02 15:30:00,51.58,51.59,51.57,51.58,41165.0,51.2053,51.2152,51.1953,51.2053,41165.0
2024-04-02 15:40:00,51.58,51.58,51.56,51.56,145311.0,51.2053,51.2053,51.1854,51.1854,145311.0
2024-04-02 15:50:00,51.57,51.58,51.56,51.57,372375.0,51.1953,51.2053,51.1854,51.1953,372375.0
2024-04-03 09:30:00,51.6,51.67,51.59,51.62,334909.0,51.2251,51.2946,51.2152,51.245,334909.0
2024-04-03 09:40:00,51.62,51.62,51.57,51.57,131734.0,51.245,51.245,51.1953,51.1953,131734.0
2024-04-03 09:50:00,51.57,51.57,51.52,51.53,87161.0,51.1953,51.1953,51.1457,51.1556,87161.0
2024-04-03 10:00:00,51.53,51.66,51.53,51.62,196683.0,51.1556,51.2847,51.1556,51.245,196683.0
2024-04-03 10:10:00,51.62,51.66,51.61,51.65,81322.0,51.245,51.2847,51.235,51.2747,81322.0
2024-04-03 10:20:00,51.65,51.66,51.63,51.63,37265.0,51.2747,51.2847,51.2549,51.2549,37265.0
2024-04-03 10:30:00,51.64,51.65,51.62,51.64,72867.0,51.2648,51.2747,51.245,51.2648,72867.0
2024-04-03 10:40:00,51.64,51.69,51.63,51.69,89427.0,51.2648,51.3145,51.2549,51.3145,89427.0
2024-04-03 10:50:00,51.69,51.74,51.69,51.73,169031.0,51.3145,51.3641,51.3145,51.3542,169031.0
2024-04-03 11:00:00,51.73,51.77,51.73,51.77,118184.0,51.3542,51.3939,51.3542,51.3939,118184.0
2024-04-03 11:10:00,51.76,51.77,51.75,51.75,61751.0,51.3839,51.3939,51.374,51.374,61751.0
2024-04-03 11:20:00,51.75,51.78,51.74,51.77,74181.0,51.374,51.4038,51.3641,51.3939,74181.0
2024-04-03 11:30:00,51.77,51.78,51.76,51.77,49290.0,51.3939,51.4038,51.3839,51.3939,49290.0
2024-04-03 11:40:00,51.76,51.77,51.75,51.76,38741.0,51.3839,51.3939,51.374,51.3839,38741.0
2024-04-03 11:50:00,51.76,51.76,51.73,51.73,40517.0,51.3839,51.3839,51.3542,51.3542,40517.0
2024-04-03 12:00:00,51.73,51.74,51.72,51.72,58654.0,51.3542,51.3641,51.3442,51.3442,58654.0
2024-04-03 12:10:00,51.73,51.73,51.69,51.73,122480.0,51.3542,51.3542,51.3145,51.3542,122480.0
2024-04-03 12:20:00,51.72,51.73,51.72,51.73,16561.0,51.3442,51.3542,51.3442,51.3542,16561.0
2024-04-03 12:30:00,51.73,51.76,51.72,51.72,108562.0,51.3542,51.3839,51.3442,51.3442,108562.0
2024-04-03 12:40:00,51.73,51.75,51.71,51.73,179055.0,51.3542,51.374,51.3343,51.3542,179055.0
2024-04-03 12:50:00,51.73,51.75,51.72,51.74,28968.0,51.3542,51.374,51.3442,51.3641,28968.0
2024-04-03 13:00:00,51.73,51.74,51.72,51.73,29337.0,51.3542,51.3641,51.3442,51.3542,29337.0
2024-04-03 13:10:00,51.73,51.73,51.72,51.73,19300.0,51.3542,51.3542,51.3442,51.3542,19300.0
2024-04-03 13:20:00,51.73,51.76,51.72,51.73,57173.0,51.3542,51.3839,51.3442,51.3542,57173.0
2024-04-03 13:30:00,51.74,51.76,51.73,51.75,68977.0,51.3641,51.3839,51.3542,51.374,68977.0
2024-04-03 13:40:00,51.74,51.77,51.74,51.75,49954.0,51.3641,51.3939,51.3641,51.374,49954.0
2024-04-03 13:50:00,51.76,51.76,51.75,51.75,22246.0,51.3839,51.3839,51.374,51.374,22246.0
2024-04-03 14:00:00,51.75,51.77,51.75,51.77,40543.0,51.374,51.3939,51.374,51.3939,40543.0
2024-04-03 14:10:00,51.77,51.77,51.74,51.75,46078.0,51.3939,51.3939,51.3641,51.374,46078.0
2024-04-03 14:20:00,51.75,51.76,51.74,51.75,32009.0,51.374,51.3839,51.3641,51.374,32009.0
2024-04-03 14:30:00,51.74,51.75,51.73,51.75,98405.0,51.3641,51.374,51.3542,51.374,98405.0
2024-04-03 14:40:00,51.75,51.75,51.72,51.73,59222.0,51.374,51.374,51.3442,51.3542,59222.0
2024-04-03 14:50:00,51.73,51.74,51.72,51.74,141509.0,51.3542,51.3641,51.3442,51.3641,141509.0
2024-04-03 15:00:00,51.73,51.74,51.72,51.73,33310.0,51.3542,51.3641,51.3442,51.3542,33310.0
2024-04-03 15:10:00,51.72,51.73,51.67,51.69,104956.0,51.3442,51.3542,51.2946,51.3145,104956.0
2024-04-03 15:20:00,51.69,51.69,51.68,51.69,62897.0,51.3145,51.3145,51.3045,51.3145,62897.0
2024-04-03 15:30:00,51.69,51.71,51.68,51.7,88920.0,51.3145,51.3343,51.3045,51.3244,88920.0
2024-04-03 15:40:00,51.7,51.7,51.69,51.7,55989.0,51.3244,51.3244,51.3145,51.3244,55989.0
2024-04-03 15:50:00,51.7,51.7,51.63,51.67,706318.0,51.3244,51.3244,51.2549,51.2946,706318.0
2024-04-04 09:30:00,51.9,51.91,51.86,51.9,194195.0,51.5229,51.5329,51.4832,51.5229,194195.0
2024-04-04 09:40:00,51.9,51.94,51.89,51.92,198605.0,51.5229,51.5626,51.513,51.5428,198605.0
2024-04-04 09:50:00,51.91,51.92,51.88,51.91,104981.0,51.5329,51.5428,51.5031,51.5329,104981.0
2024-04-04 10:00:00,51.91,51.95,51.9,51.95,179018.0,51.5329,51.5726,51.5229,51.5726,179018.0
2024-04-04 10:10:00,51.95,51.95,51.93,51.95,57614.0,51.5726,51.5726,51.5527,51.5726,57614.0
2024-04-04 10:20:00,51.95,51.96,51.94,51.95,110712.0,51.5726,51.5825,51.5626,51.5726,110712.0
2024-04-04 10:30:00,51.96,51.96,51.95,51.95,108083.0,51.5825,51.5825,51.5726,51.5726,108083.0
2024-04-04 10:40:00,51.95,51.96,51.94,51.95,307572.0,51.5726,51.5825,51.5626,51.5726,307572.0
2024-04-04 10:50:00,51.95,51.96,51.94,51.96,104829.0,51.5726,51.5825,51.5626,51.5825,104829.0
2024-04-04 11:00:00,51.96,51.98,51.95,51.97,51060.0,51.5825,51.6023,51.5726,51.5924,51060.0
2024-04-04 11:10:00,51.96,51.96,51.94,51.94,39929.0,51.5825,51.5825,51.5626,51.5626,39929.0
2024-04-04 11:20:00,51.94,51.96,51.93,51.96,62917.0,51.5626,51.5825,51.5527,51.5825,62917.0
2024-04-04 11:30:00,51.96,51.97,51.95,51.97,29906.0,51.5825,51.5924,51.5726,51.5924,29906.0
2024-04-04 11:40:00,51.97,51.99,51.96,51.97,33678.0,51.5924,51.6123,51.5825,51.5924,33678.0
2024-04-04 11:50:00,51.97,51.98,51.96,51.98,22558.0,51.5924,51.6023,51.5825,51.6023,22558.0
2024-04-04 12:00:00,51.98,52.0,51.97,51.98,62626.0,51.6023,51.6222,51.5924,51.6023,62626.0
2024-04-04 12:10:00,51.98,52.0,51.98,51.98,107855.0,51.6023,51.6222,51.6023,51.6023,107855.0
2024-04-04 12:20:00,51.99,51.99,51.98,51.98,162468.0,51.6123,51.6123,51.6023,51.6023,162468.0
2024-04-04 12:30:00,51.98,51.99,51.97,51.97,42440.0,51.6023,51.6123,51.5924,51.5924,42440.0
2024-04-04 12:40:00,51.97,51.97,51.96,51.97,100259.0,51.5924,51.5924,51.5825,51.5924,100259.0
2024-04-04 12:50:00,51.97,51.97,51.95,51.96,67147.0,51.5924,51.5924,51.5726,51.5825,67147.0
2024-04-04 13:00:00,51.96,51.97,51.95,51.96,26043.0,51.5825,51.5924,51.5726,51.5825,26043.0
2024-04-04 13:10:00,51.96,51.98,51.95,51.98,57449.0,51.5825,51.6023,51.5726,51.6023,57449.0
2024-04-04 13:20:00,51.98,51.98,51.97,51.98,12849.0,51.6023,51.6023,51.5924,51.6023,12849.0
2024-04-04 13:30:00,51.97,51.98,51.96,51.97,34388.0,51.5924,51.6023,51.5825,51.5924,34388.0
2024-04-04 13:40:00,51.96,51.97,51.95,51.96,41181.0,51.5825,51.5924,51.5726,51.5825,41181.0
2024-04-04 13:50:00,51.96,51.97,51.95,51.96,56835.0,51.5825,51.5924,51.5726,51.5825,56835.0
2024-04-04 14:00:00,51.95,51.96,51.9,51.91,120324.0,51.5726,51.5825,51.5229,51.5329,120324.0
2024-04-04 14:10:00,51.91,51.91,51.84,51.86,116730.0,51.5329,51.5329,51.4634,51.4832,116730.0
2024-04-04 14:20:00,51.85,51.87,51.79,51.79,82603.0,51.4733,51.4931,51.4137,51.4137,82603.0
2024-04-04 14:30:00,51.79,51.79,51.73,51.73,84371.0,51.4137,51.4137,51.3542,51.3542,84371.0
2024-04-04 14:40:00,51.74,51.74,51.68,51.7,101119.0,51.3641,51.3641,51.3045,51.3244,101119.0
2024-04-04 14:50:00,51.71,51.72,51.66,51.68,111155.0,51.3343,51.3442,51.2847,51.3045,111155.0
2024-04-04 15:00:00,51.68,51.68,51.64,51.65,141131.0,51.3045,51.3045,51.2648,51.2747,141131.0
2024-04-04 15:10:00,51.65,51.65,51.61,51.61,141028.0,51.2747,51.2747,51.235,51.235,141028.0
2024-04-04 15:20:00,51.61,51.63,51.54,51.55,337012.0,51.235,51.2549,51.1655,51.1755,337012.0
2024-04-04 15:30:00,51.55,51.56,51.54,51.55,158737.0,51.1755,51.1854,51.1655,51.1755,158737.0
2024-04-04 15:40:00,51.55,51.57,51.54,51.57,399510.0,51.1755,51.1953,51.1655,51.1953,399510.0
2024-04-04 15:50:00,51.56,51.59,51.55,51.55,483382.0,51.1854,51.2152,51.1755,51.1755,483382.0
2024-04-05 09:30:00,51.82,51.9,51.81,51.82,190575.0,51.4435,51.5229,51.4336,51.4435,190575.0
2024-04-05 09:40:00,51.82,51.85,51.81,51.84,123899.0,51.4435,51.4733,51.4336,51.4634,123899.0
2024-04-05 09:50:00,51.83,51.86,51.82,51.83,114042.0,51.4534,51.4832,51.4435,51.4534,114042.0
2024-04-05 10:00:00,51.84,51.84,51.79,51.82,131363.0,51.4634,51.4634,51.4137,51.4435,131363.0
2024-04-05 10:10:00,51.82,51.87,51.81,51.84,106893.0,51.4435,51.4931,51.4336,51.4634,106893.0
2024-04-05 10:20:00,51.84,51.88,51.82,51.85,172711.0,51.4634,51.5031,51.4435,51.4733,172711.0
2024-04-05 10:30:00,51.84,51.87,51.82,51.85,33953.0,51.4634,51.4931,51.4435,51.4733,33953.0
2024-04-05 10:40:00,51.84,51.89,51.84,51.89,37660.0,51.4634,51.513,51.4634,51.513,37660.0
2024-04-05 10:50:00,51.89,51.93,51.88,51.91,91501.0,51.513,51.5527,51.5031,51.5329,91501.0
2024-04-05 11:00:00,51.91,51.92,51.88,51.91,108171.0,51.5329,51.5428,51.5031,51.5329,108171.0
2024-04-05 11:10:00,51.91,51.92,51.87,51.89,240715.0,51.5329,51.5428,51.4931,51.513,240715.0
2024-04-05 11:20:00,51.9,51.91,51.89,51.91,25198.0,51.5229,51.5329,51.513,51.5329,25198.0
2024-04-05 11:30:00,51.91,51.93,51.9,51.93,70369.0,51.5329,51.5527,51.5229,51.5527,70369.0
2024-04-05 11:40:00,51.93,51.96,51.92,51.96,58025.0,51.5527,51.5825,51.5428,51.5825,58025.0
2024-04-05 11:50:00,51.96,51.98,51.95,51.98,53383.0,51.5825,51.6023,51.5726,51.6023,53383.0
2024-04-05 12:00:00,51.98,51.99,51.96,51.98,50978.0,51.6023,51.6123,51.5825,51.6023,50978.0
2024-04-05 12:10:00,51.98,51.99,51.98,51.98,21258.0,51.6023,51.6123,51.6023,51.6023,21258.0
2024-04-05 12:20:00,51.98,52.0,51.98,51.99,34170.0,51.6023,51.6222,51.6023,51.6123,34170.0
2024-04-05 12:30:00,51.99,52.0,51.96,52.0,52885.0,51.6123,51.6222,51.5825,51.6222,52885.0
2024-04-05 12:40:00,52.0,52.0,51.98,51.98,14402.0,51.6222,51.6222,51.6023,51.6023,14402.0
2024-04-05 12:50:00,51.98,52.01,51.98,52.0,65190.0,51.6023,51.6321,51.6023,51.6222,65190.0
2024-04-05 13:00:00,52.0,52.01,51.97,51.98,113462.0,51.6222,51.6321,51.5924,51.6023,113462.0
2024-04-05 13:10:00,51.98,51.99,51.97,51.98,15202.0,51.6023,51.6123,51.5924,51.6023,15202.0
2024-04-05 13:20:00,51.98,52.0,51.97,51.99,46552.0,51.6023,51.6222,51.5924,51.6123,46552.0
2024-04-05 13:30:00,52.0,52.02,51.99,52.02,83136.0,51.6222,51.6421,51.6123,51.6421,83136.0
2024-04-05 13:40:00,52.01,52.04,52.0,52.04,256290.0,51.6321,51.6619,51.6222,51.6619,256290.0
2024-04-05 13:50:00,52.04,52.07,52.03,52.04,260171.0,51.6619,51.6917,51.652,51.6619,260171.0
2024-04-05 14:00:00,52.05,52.07,52.02,52.07,82737.0,51.6718,51.6917,51.6421,51.6917,82737.0
2024-04-05 14:10:00,52.08,52.08,52.05,52.05,53655.0,51.7016,51.7016,51.6718,51.6718,53655.0
2024-04-05 14:20:00,52.05,52.07,52.02,52.03,49434.0,51.6718,51.6917,51.6421,51.652,49434.0
2024-04-05 14:30:00,52.04,52.07,52.02,52.06,35213.0,51.6619,51.6917,51.6421,51.6818,35213.0
2024-04-05 14:40:00,52.07,52.08,52.06,52.06,25030.0,51.6917,51.7016,51.6818,51.6818,25030.0
2024-04-05 14:50:00,52.06,52.07,52.05,52.07,50692.0,51.6818,51.6917,51.6718,51.6917,50692.0
2024-04-05 15:00:00,52.07,52.08,52.05,52.05,58523.0,51.6917,51.7016,51.6718,51.6718,58523.0
2024-04-05 15:10:00,52.06,52.07,52.05,52.07,20021.0,51.6818,51.6917,51.6718,51.6917,20021.0
2024-04-05 15:20:00,52.07,52.08,52.06,52.08,26923.0,51.6917,51.7016,51.6818,51.7016,26923.0
2024-04-05 15:30:00,52.08,52.08,52.06,52.07,91530.0,51.7016,51.7016,51.6818,51.6917,91530.0
2024-04-05 15:40:00,52.07,52.08,52.06,52.07,101635.0,51.6917,51.7016,51.6818,51.6917,101635.0
2024-04-05 15:50:00,52.07,52.08,52.0,52.03,342899.0,51.6917,51.7016,51.6222,51.652,342899.0
2024-04-08 09:30:00,52.28,52.34,52.23,52.31,260875.0,51.9002,51.9597,51.8505,51.9299,260875.0
2024-04-08 09:40:00,52.31,52.41,52.31,52.4,145367.0,51.9299,52.0292,51.9299,52.0193,145367.0
2024-04-08 09:50:00,52.41,52.41,52.37,52.39,123992.0,52.0292,52.0292,51.9895,52.0094,123992.0
2024-04-08 10:00:00,52.38,52.38,52.33,52.35,53740.0,51.9994,51.9994,51.9498,51.9697,53740.0
2024-04-08 10:10:00,52.35,52.37,52.34,52.36,51907.0,51.9697,51.9895,51.9597,51.9796,51907.0
2024-04-08 10:20:00,52.37,52.39,52.36,52.39,99484.0,51.9895,52.0094,51.9796,52.0094,99484.0
2024-04-08 10:30:00,52.39,52.41,52.38,52.41,127221.0,52.0094,52.0292,51.9994,52.0292,127221.0
2024-04-08 10:40:00,52.41,52.44,52.4,52.44,100987.0,52.0292,52.059,52.0193,52.059,100987.0
2024-04-08 10:50:00,52.43,52.44,52.38,52.39,256604.0,52.0491,52.059,51.9994,52.0094,256604.0
2024-04-08 11:00:00,52.39,52.4,52.37,52.4,58509.0,52.0094,52.0193,51.9895,52.0193,58509.0
2024-04-08 11:10:00,52.41,52.41,52.37,52.39,53926.0,52.0292,52.0292,51.9895,52.0094,53926.0
2024-04-08 11:20:00,52.39,52.39,52.36,52.38,51321.0,52.0094,52.0094,51.9796,51.9994,51321.0
2024-04-08 11:30:00,52.38,52.4,52.37,52.4,61275.0,51.9994,52.0193,51.9895,52.0193,61275.0
2024-04-08 11:40:00,52.39,52.41,52.37,52.39,41327.0,52.0094,52.0292,51.9895,52.0094,41327.0
2024-04-08 11:50:00,52.39,52.41,52.38,52.4,22548.0,52.0094,52.0292,51.9994,52.0193,22548.0
2024-04-08 12:00:00,52.4,52.41,52.39,52.4,33092.0,52.0193,52.0292,52.0094,52.0193,33092.0
2024-04-08 12:10:00,52.41,52.41,52.37,52.38,52818.0,52.0292,52.0292,51.9895,51.9994,52818.0
2024-04-08 12:20:00,52.37,52.38,52.35,52.36,51913.0,51.9895,51.9994,51.9697,51.9796,51913.0
2024-04-08 12:30:00,52.36,52.38,52.35,52.36,29214.0,51.9796,51.9994,51.9697,51.9796,29214.0
2024-04-08 12:40:00,52.36,52.37,52.35,52.37,19110.0,51.9796,51.9895,51.9697,51.9895,19110.0
2024-04-08 12:50:00,52.36,52.39,52.36,52.38,23175.0,51.9796,52.0094,51.9796,51.9994,23175.0
2024-04-08 13:00:00,52.38,52.38,52.36,52.36,17946.0,51.9994,51.9994,51.9796,51.9796,17946.0
2024-04-08 13:10:00,52.36,52.37,52.35,52.36,97126.0,51.9796,51.9895,51.9697,51.9796,97126.0
2024-04-08 13:20:00,52.36,52.37,52.35,52.37,21597.0,51.9796,51.9895,51.9697,51.9895,21597.0
2024-04-08 13:30:00,52.37,52.37,52.36,52.37,26230.0,51.9895,51.9895,51.9796,51.9895,26230.0
2024-04-08 13:40:00,52.37,52.38,52.36,52.37,25810.0,51.9895,51.9994,51.9796,51.9895,25810.0
2024-04-08 13:50:00,52.37,52.4,52.36,52.4,33850.0,51.9895,52.0193,51.9796,52.0193,33850.0
2024-04-08 14:00:00,52.4,52.4,52.38,52.4,37858.0,52.0193,52.0193,51.9994,52.0193,37858.0
2024-04-08 14:10:00,52.39,52.4,52.38,52.4,23610.0,52.0094,52.0193,51.9994,52.0193,23610.0
2024-04-08 14:20:00,52.4,52.41,52.38,52.4,58468.0,52.0193,52.0292,51.9994,52.0193,58468.0
2024-04-08 14:30:00,52.4,52.4,52.38,52.39,13996.0,52.0193,52.0193,51.9994,52.0094,13996.0
2024-04-08 14:40:00,52.39,52.39,52.38,52.39,44931.0,52.0094,52.0094,51.9994,52.0094,44931.0
2024-04-08 14:50:00,52.39,52.4,52.38,52.4,26097.0,52.0094,52.0193,51.9994,52.0193,26097.0
2024-04-08 15:00:00,52.4,52.4,52.37,52.37,56520.0,52.0193,52.0193,51.9895,51.9895,56520.0
2024-04-08 15:10:00,52.37,52.38,52.35,52.38,73353.0,51.9895,51.9994,51.9697,51.9994,73353.0
2024-04-08 15:20:00,52.38,52.41,52.37,52.41,107273.0,51.9994,52.0292,51.9895,52.0292,107273.0
2024-04-08 15:30:00,52.41,52.41,52.38,52.39,61161.0,52.0292,52.0292,51.9994,52.0094,61161.0
2024-04-08 15:40:00,52.39,52.39,52.37,52.39,82314.0,52.0094,52.0094,51.9895,52.0094,82314.0
2024-04-08 15:50:00,52.39,52.4,52.36,52.38,435904.0,52.0094,52.0193,51.9796,51.9994,435904.0
2024-04-09 09:30:00,52.39,52.41,52.27,52.31,196546.0,52.0094,52.0292,51.8902,51.9299,196546.0
2024-04-09 09:40:00,52.32,52.34,52.3,52.31,71262.0,51.9399,51.9597,51.92,51.9299,71262.0
2024-04-09 09:50:00,52.31,52.32,52.28,52.32,72250.0,51.9299,51.9399,51.9002,51.9399,72250.0
2024-04-09 10:00:00,52.31,52.33,52.31,52.33,62462.0,51.9299,51.9498,51.9299,51.9498,62462.0
2024-04-09 10:10:00,52.32,52.34,52.31,52.33,37917.0,51.9399,51.9597,51.9299,51.9498,37917.0
2024-04-09 10:20:00,52.33,52.35,52.29,52.3,44877.0,51.9498,51.9697,51.9101,51.92,44877.0
2024-04-09 10:30:00,52.3,52.3,52.22,52.23,95163.0,51.92,51.92,51.8406,51.8505,95163.0
2024-04-09 10:40:00,52.22,52.22,52.18,52.2,135244.0,51.8406,51.8406,51.8009,51.8207,135244.0
2024-04-09 10:50:00,52.21,52.22,52.17,52.21,114112.0,51.8307,51.8406,51.791,51.8307,114112.0
2024-04-09 11:00:00,52.21,52.23,52.21,52.21,35228.0,51.8307,51.8505,51.8307,51.8307,35228.0
2024-04-09 11:10:00,52.21,52.24,52.19,52.23,35664.0,51.8307,51.8605,51.8108,51.8505,35664.0
2024-04-09 11:20:00,52.23,52.25,52.22,52.22,28107.0,51.8505,51.8704,51.8406,51.8406,28107.0
2024-04-09 11:30:00,52.23,52.24,52.22,52.23,24901.0,51.8505,51.8605,51.8406,51.8505,24901.0
2024-04-09 11:40:00,52.23,52.27,52.23,52.27,44919.0,51.8505,51.8902,51.8505,51.8902,44919.0
2024-04-09 11:50:00,52.27,52.27,52.25,52.26,19685.0,51.8902,51.8902,51.8704,51.8803,19685.0
2024-04-09 12:00:00,52.26,52.28,52.25,52.28,28907.0,51.8803,51.9002,51.8704,51.9002,28907.0
2024-04-09 12:10:00,52.28,52.29,52.26,52.27,26441.0,51.9002,51.9101,51.8803,51.8902,26441.0
2024-04-09 12:20:00,52.27,52.29,52.27,52.28,18248.0,51.8902,51.9101,51.8902,51.9002,18248.0
2024-04-09 12:30:00,52.28,52.29,52.27,52.29,36932.0,51.9002,51.9101,51.8902,51.9101,36932.0
2024-04-09 12:40:00,52.29,52.43,52.28,52.29,668895.0,51.9101,52.0491,51.9002,51.9101,668895.0
2024-04-09 12:50:00,52.28,52.29,52.26,52.29,39264.0,51.9002,51.9101,51.8803,51.9101,39264.0
2024-04-09 13:00:00,52.28,52.3,52.26,52.3,116572.0,51.9002,51.92,51.8803,51.92,116572.0
2024-04-09 13:10:00,52.3,52.32,52.29,52.32,228745.0,51.92,51.9399,51.9101,51.9399,228745.0
2024-04-09 13:20:00,52.32,52.33,52.31,52.32,141901.0,51.9399,51.9498,51.9299,51.9399,141901.0
2024-04-09 13:30:00,52.33,52.34,52.32,52.33,100487.0,51.9498,51.9597,51.9399,51.9498,100487.0
2024-04-09 13:40:00,52.33,52.34,52.31,52.32,76221.0,51.9498,51.9597,51.9299,51.9399,76221.0
2024-04-09 13:50:00,52.32,52.34,52.31,52.34,566354.0,51.9399,51.9597,51.9299,51.9597,566354.0
2024-04-09 14:00:00,52.33,52.35,52.32,52.34,99502.0,51.9498,51.9697,51.9399,51.9597,99502.0
2024-04-09 14:10:00,52.34,52.34,52.32,52.34,70318.0,51.9597,51.9597,51.9399,51.9597,70318.0
2024-04-09 14:20:00,52.34,52.35,52.33,52.34,66761.0,51.9597,51.9697,51.9498,51.9597,66761.0
2024-04-09 14:30:00,52.34,52.34,52.32,52.34,152706.0,51.9597,51.9597,51.9399,51.9597,152706.0
2024-04-09 14:40:00,52.34,52.34,52.31,52.33,266935.0,51.9597,51.9597,51.9299,51.9498,266935.0
2024-04-09 14:50:00,52.33,52.34,52.32,52.34,82843.0,51.9498,51.9597,51.9399,51.9597,82843.0
2024-04-09 15:00:00,52.34,52.34,52.31,52.32,145560.0,51.9597,51.9597,51.9299,51.9399,145560.0
2024-04-09 15:10:00,52.32,52.35,52.3,52.35,98232.0,51.9399,51.9697,51.92,51.9697,98232.0
2024-04-09 15:20:00,52.34,52.38,52.34,52.38,175321.0,51.9597,51.9994,51.9597,51.9994,175321.0
2024-04-09 15:30:00,52.38,52.39,52.36,52.38,236024.0,51.9994,52.0094,51.9796,51.9994,236024.0
2024-04-09 15:40:00,52.39,52.41,52.37,52.41,394076.0,52.0094,52.0292,51.9895,52.0292,394076.0
2024-04-09 15:50:00,52.41,52.45,52.4,52.41,874165.0,52.0292,52.0689,52.0193,52.0292,874165.0
2024-04-10 09:30:00,52.04,52.11,51.95,51.96,378031.0,51.6619,51.7314,51.5726,51.5825,378031.0
2024-04-10 09:40:00,51.96,51.97,51.9,51.91,285454.0,51.5825,51.5924,51.5229,51.5329,285454.0
2024-04-10 09:50:00,51.91,51.95,51.89,51.93,563607.0,51.5329,51.5726,51.513,51.5527,563607.0
2024-04-10 10:00:00,51.93,51.95,51.89,51.95,365623.0,51.5527,51.5726,51.513,51.5726,365623.0
2024-04-10 10:10:00,51.94,51.98,51.93,51.98,199276.0,51.5626,51.6023,51.5527,51.6023,199276.0
2024-04-10 10:20:00,51.98,52.03,51.98,52.02,134593.0,51.6023,51.652,51.6023,51.6421,134593.0
2024-04-10 10:30:00,52.02,52.08,52.01,52.07,205354.0,51.6421,51.7016,51.6321,51.6917,205354.0
2024-04-10 10:40:00,52.08,52.08,52.03,52.04,327902.0,51.7016,51.7016,51.652,51.6619,327902.0
2024-04-10 10:50:00,52.04,52.04,52.01,52.04,118449.0,51.6619,51.6619,51.6321,51.6619,118449.0
2024-04-10 11:00:00,52.04,52.04,51.98,51.99,229689.0,51.6619,51.6619,51.6023,51.6123,229689.0
2024-04-10 11:10:00,52.0,52.01,51.99,51.99,103668.0,51.6222,51.6321,51.6123,51.6123,103668.0
2024-04-10 11:20:00,51.99,52.03,51.99,52.02,189660.0,51.6123,51.652,51.6123,51.6421,189660.0
2024-04-10 11:30:00,52.03,52.04,52.01,52.02,167773.0,51.652,51.6619,51.6321,51.6421,167773.0
2024-04-10 11:40:00,52.02,52.02,51.98,51.99,104308.0,51.6421,51.6421,51.6023,51.6123,104308.0
2024-04-10 11:50:00,51.98,51.99,51.98,51.98,80238.0,51.6023,51.6123,51.6023,51.6023,80238.0
2024-04-10 12:00:00,51.98,52.01,51.98,51.99,194701.0,51.6023,51.6321,51.6023,51.6123,194701.0
2024-04-10 12:10:00,52.0,52.01,51.98,52.01,171420.0,51.6222,51.6321,51.6023,51.6321,171420.0
2024-04-10 12:20:00,52.01,52.03,52.0,52.03,86141.0,51.6321,51.652,51.6222,51.652,86141.0
2024-04-10 12:30:00,52.03,52.04,52.02,52.04,116164.0,51.652,51.6619,51.6421,51.6619,116164.0
2024-04-10 12:40:00,52.04,52.05,52.03,52.05,112066.0,51.6619,51.6718,51.652,51.6718,112066.0
2024-04-10 12:50:00,52.04,52.09,52.04,52.09,83041.0,51.6619,51.7115,51.6619,51.7115,83041.0
2024-04-10 13:00:00,52.09,52.1,52.02,52.04,237105.0,51.7115,51.7215,51.6421,51.6619,237105.0
2024-04-10 13:10:00,52.03,52.05,52.02,52.05,149817.0,51.652,51.6718,51.6421,51.6718,149817.0
2024-04-10 13:20:00,52.05,52.11,52.04,52.07,255815.0,51.6718,51.7314,51.6619,51.6917,255815.0
2024-04-10 13:30:00,52.07,52.1,52.01,52.01,237526.0,51.6917,51.7215,51.6321,51.6321,237526.0
2024-04-10 13:40:00,52.01,52.04,52.01,52.04,96779.0,51.6321,51.6619,51.6321,51.6619,96779.0
2024-04-10 13:50:00,52.04,52.08,52.01,52.05,190517.0,51.6619,51.7016,51.6321,51.6718,190517.0
2024-04-10 14:00:00,52.06,52.11,52.05,52.11,196135.0,51.6818,51.7314,51.6718,51.7314,196135.0
2024-04-10 14:10:00,52.1,52.14,52.09,52.12,371929.0,51.7215,51.7612,51.7115,51.7413,371929.0
2024-04-10 14:20:00,52.11,52.13,52.09,52.1,255685.0,51.7314,51.7513,51.7115,51.7215,255685.0
2024-04-10 14:30:00,52.1,52.12,52.09,52.12,235004.0,51.7215,51.7413,51.7115,51.7413,235004.0
2024-04-10 14:40:00,52.12,52.16,52.12,52.14,270101.0,51.7413,51.781,51.7413,51.7612,270101.0
2024-04-10 14:50:00,52.14,52.16,52.11,52.12,239874.0,51.7612,51.781,51.7314,51.7413,239874.0
2024-04-10 15:00:00,52.12,52.14,52.1,52.12,415283.0,51.7413,51.7612,51.7215,51.7413,415283.0
2024-04-10 15:10:00,52.13,52.17,52.12,52.17,357156.0,51.7513,51.791,51.7413,51.791,357156.0
2024-04-10 15:20:00,52.17,52.2,52.17,52.18,255009.0,51.791,51.8207,51.791,51.8009,255009.0
2024-04-10 15:30:00,52.18,52.19,52.15,52.16,419818.0,51.8009,51.8108,51.7711,51.781,419818.0
2024-04-10 15:40:00,52.16,52.19,52.16,52.18,509111.0,51.781,51.8108,51.781,51.8009,509111.0
2024-04-10 15:50:00,52.18,52.25,52.17,52.2,2400082.0,51.8009,51.8704,51.791,51.8207,2400082.0
2024-04-11 09:30:00,52.17,52.2,52.14,52.17,288716.0,51.791,51.8207,51.7612,51.791,288716.0
2024-04-11 09:40:00,52.17,52.19,52.16,52.18,251300.0,51.791,51.8108,51.781,51.8009,251300.0
2024-04-11 09:50:00,52.18,52.19,52.17,52.17,193511.0,51.8009,51.8108,51.791,51.791,193511.0
2024-04-11 10:00:00,52.18,52.18,52.06,52.08,169867.0,51.8009,51.8009,51.6818,51.7016,169867.0
2024-04-11 10:10:00,52.07,52.08,52.01,52.01,172931.0,51.6917,51.7016,51.6321,51.6321,172931.0
2024-04-11 10:20:00,52.02,52.04,51.98,51.99,224358.0,51.6421,51.6619,51.6023,51.6123,224358.0
2024-04-11 10:30:00,51.99,52.0,51.95,51.98,135774.0,51.6123,51.6222,51.5726,51.6023,135774.0
2024-04-11 10:40:00,51.98,52.0,51.97,51.99,140125.0,51.6023,51.6222,51.5924,51.6123,140125.0
2024-04-11 10:50:00,51.99,52.02,51.99,52.02,130720.0,51.6123,51.6421,51.6123,51.6421,130720.0
2024-04-11 11:00:00,52.02,52.04,52.01,52.01,139471.0,51.6421,51.6619,51.6321,51.6321,139471.0
2024-04-11 11:10:00,52.01,52.05,52.01,52.04,78302.0,51.6321,51.6718,51.6321,51.6619,78302.0
2024-04-11 11:20:00,52.04,52.05,52.03,52.04,89143.0,51.6619,51.6718,51.652,51.6619,89143.0
2024-04-11 11:30:00,52.03,52.08,52.03,52.08,141540.0,51.652,51.7016,51.652,51.7016,141540.0
2024-04-11 11:40:00,52.08,52.1,52.07,52.1,69608.0,51.7016,51.7215,51.6917,51.7215,69608.0
2024-04-11 11:50:00,52.1,52.16,52.09,52.15,114315.0,51.7215,51.781,51.7115,51.7711,114315.0
2024-04-11 12:00:00,52.16,52.18,52.15,52.16,76617.0,51.781,51.8009,51.7711,51.781,76617.0
2024-04-11 12:10:00,52.16,52.16,52.14,52.15,70596.0,51.781,51.781,51.7612,51.7711,70596.0
2024-04-11 12:20:00,52.14,52.17,52.14,52.16,165925.0,51.7612,51.791,51.7612,51.781,165925.0
2024-04-11 12:30:00,52.16,52.17,52.16,52.16,91479.0,51.781,51.791,51.781,51.781,91479.0
2024-04-11 12:40:00,52.16,52.2,52.16,52.19,163155.0,51.781,51.8207,51.781,51.8108,163155.0
2024-04-11 12:50:00,52.19,52.2,52.17,52.18,128635.0,51.8108,51.8207,51.791,51.8009,128635.0
2024-04-11 13:00:00,52.18,52.22,52.17,52.21,121076.0,51.8009,51.8406,51.791,51.8307,121076.0
2024-04-11 13:10:00,52.22,52.24,52.21,52.24,64169.0,51.8406,51.8605,51.8307,51.8605,64169.0
2024-04-11 13:20:00,52.24,52.25,52.23,52.25,108997.0,51.8605,51.8704,51.8505,51.8704,108997.0
2024-04-11 13:30:00,52.25,52.25,52.24,52.24,56910.0,51.8704,51.8704,51.8605,51.8605,56910.0
2024-04-11 13:40:00,52.24,52.27,52.23,52.27,196318.0,51.8605,51.8902,51.8505,51.8902,196318.0
2024-04-11 13:50:00,52.26,52.28,52.26,52.28,27436.0,51.8803,51.9002,51.8803,51.9002,27436.0
2024-04-11 14:00:00,52.28,52.33,52.27,52.32,162238.0,51.9002,51.9498,51.8902,51.9399,162238.0
2024-04-11 14:10:00,52.32,52.32,52.28,52.29,98400.0,51.9399,51.9399,51.9002,51.9101,98400.0
2024-04-11 14:20:00,52.29,52.36,52.28,52.35,294730.0,51.9101,51.9796,51.9002,51.9697,294730.0
2024-04-11 14:30:00,52.35,52.36,52.34,52.36,190699.0,51.9697,51.9796,51.9597,51.9796,190699.0
2024-04-11 14:40:00,52.36,52.37,52.33,52.35,333740.0,51.9796,51.9895,51.9498,51.9697,333740.0
2024-04-11 14:50:00,52.35,52.36,52.34,52.35,100635.0,51.9697,51.9796,51.9597,51.9697,100635.0
2024-04-11 15:00:00,52.34,52.35,52.33,52.34,168423.0,51.9597,51.9697,51.9498,51.9597,168423.0
2024-04-11 15:10:00,52.34,52.35,52.33,52.34,128171.0,51.9597,51.9697,51.9498,51.9597,128171.0
2024-04-11 15:20:00,52.33,52.35,52.33,52.34,132763.0,51.9498,51.9697,51.9498,51.9597,132763.0
2024-04-11 15:30:00,52.34,52.36,52.33,52.35,455721.0,51.9597,51.9796,51.9498,51.9697,455721.0
2024-04-11 15:40:00,52.36,52.36,52.35,52.35,190069.0,51.9796,51.9796,51.9697,51.9697,190069.0
2024-04-11 15:50:00,52.36,52.37,52.33,52.34,975086.0,51.9796,51.9895,51.9498,51.9597,975086.0
2024-04-12 09:30:00,51.99,52.01,51.9,51.9,185469.0,51.6123,51.6321,51.5229,51.5229,185469.0
2024-04-12 09:40:00,51.9,51.92,51.88,51.89,141785.0,51.5229,51.5428,51.5031,51.513,141785.0
2024-04-12 09:50:00,51.9,51.91,51.81,51.84,292591.0,51.5229,51.5329,51.4336,51.4634,292591.0
2024-04-12 10:00:00,51.84,51.85,51.78,51.79,236305.0,51.4634,51.4733,51.4038,51.4137,236305.0
2024-04-12 10:10:00,51.8,51.81,51.77,51.8,95926.0,51.4237,51.4336,51.3939,51.4237,95926.0
2024-04-12 10:20:00,51.8,51.8,51.74,51.74,72744.0,51.4237,51.4237,51.3641,51.3641,72744.0
2024-04-12 10:30:00,51.75,51.77,51.71,51.72,172638.0,51.374,51.3939,51.3343,51.3442,172638.0
2024-04-12 10:40:00,51.73,51.74,51.7,51.71,136709.0,51.3542,51.3641,51.3244,51.3343,136709.0
2024-04-12 10:50:00,51.71,51.71,51.67,51.67,154695.0,51.3343,51.3343,51.2946,51.2946,154695.0
2024-04-12 11:00:00,51.68,51.71,51.67,51.69,127782.0,51.3045,51.3343,51.2946,51.3145,127782.0
2024-04-12 11:10:00,51.69,51.71,51.68,51.71,59389.0,51.3145,51.3343,51.3045,51.3343,59389.0
2024-04-12 11:20:00,51.71,51.73,51.69,51.73,70511.0,51.3343,51.3542,51.3145,51.3542,70511.0
2024-04-12 11:30:00,51.73,51.74,51.71,51.73,103355.0,51.3542,51.3641,51.3343,51.3542,103355.0
2024-04-12 11:40:00,51.72,51.75,51.71,51.75,74961.0,51.3442,51.374,51.3343,51.374,74961.0
2024-04-12 11:50:00,51.75,51.75,51.73,51.73,30995.0,51.374,51.374,51.3542,51.3542,30995.0
2024-04-12 12:00:00,51.73,51.74,51.72,51.73,102956.0,51.3542,51.3641,51.3442,51.3542,102956.0
2024-04-12 12:10:00,51.73,51.74,51.7,51.7,76853.0,51.3542,51.3641,51.3244,51.3244,76853.0
2024-04-12 12:20:00,51.7,51.72,51.68,51.69,53890.0,51.3244,51.3442,51.3045,51.3145,53890.0
2024-04-12 12:30:00,51.69,51.7,51.68,51.69,73317.0,51.3145,51.3244,51.3045,51.3145,73317.0
2024-04-12 12:40:00,51.69,51.69,51.66,51.66,52298.0,51.3145,51.3145,51.2847,51.2847,52298.0
2024-04-12 12:50:00,51.66,51.68,51.66,51.66,46582.0,51.2847,51.3045,51.2847,51.2847,46582.0
2024-04-12 13:00:00,51.66,51.67,51.64,51.66,72303.0,51.2847,51.2946,51.2648,51.2847,72303.0
2024-04-12 13:10:00,51.66,51.68,51.65,51.66,80780.0,51.2847,51.3045,51.2747,51.2847,80780.0
2024-04-12 13:20:00,51.66,51.68,51.66,51.66,59704.0,51.2847,51.3045,51.2847,51.2847,59704.0
2024-04-12 13:30:00,51.66,51.67,51.63,51.63,63192.0,51.2847,51.2946,51.2549,51.2549,63192.0
2024-04-12 13:40:00,51.64,51.69,51.63,51.68,112539.0,51.2648,51.3145,51.2549,51.3045,112539.0
2024-04-12 13:50:00,51.68,51.7,51.67,51.68,46275.0,51.3045,51.3244,51.2946,51.3045,46275.0
2024-04-12 14:00:00,51.68,51.7,51.67,51.69,105177.0,51.3045,51.3244,51.2946,51.3145,105177.0
2024-04-12 14:10:00,51.69,51.69,51.68,51.68,14943.0,51.3145,51.3145,51.3045,51.3045,14943.0
2024-04-12 14:20:00,51.68,51.68,51.65,51.66,53042.0,51.3045,51.3045,51.2747,51.2847,53042.0
2024-04-12 14:30:00,51.66,51.66,51.63,51.63,32781.0,51.2847,51.2847,51.2549,51.2549,32781.0
2024-04-12 14:40:00,51.63,51.64,51.62,51.63,70385.0,51.2549,51.2648,51.245,51.2549,70385.0
2024-04-12 14:50:00,51.62,51.63,51.61,51.62,161890.0,51.245,51.2549,51.235,51.245,161890.0
2024-04-12 15:00:00,51.61,51.63,51.59,51.62,192913.0,51.235,51.2549,51.2152,51.245,192913.0
2024-04-12 15:10:00,51.62,51.64,51.62,51.64,201465.0,51.245,51.2648,51.245,51.2648,201465.0
2024-04-12 15:20:00,51.64,51.65,51.63,51.64,284754.0,51.2648,51.2747,51.2549,51.2648,284754.0
2024-04-12 15:30:00,51.64,51.65,51.61,51.62,120713.0,51.2648,51.2747,51.235,51.245,120713.0
2024-04-12 15:40:00,51.62,51.66,51.61,51.66,287257.0,51.245,51.2847,51.235,51.2847,287257.0
2024-04-12 15:50:00,51.66,51.67,51.63,51.67,587661.0,51.2847,51.2946,51.2549,51.2946,587661.0
2024-04-15 09:30:00,51.71,51.82,51.63,51.64,138936.0,51.3343,51.4435,51.2549,51.2648,138936.0
2024-04-15 09:40:00,51.64,51.65,51.59,51.61,264592.0,51.2648,51.2747,51.2152,51.235,264592.0
2024-04-15 09:50:00,51.6,51.63,51.59,51.6,54894.0,51.2251,51.2549,51.2152,51.2251,54894.0
2024-04-15 10:00:00,51.6,51.61,51.52,51.52,114704.0,51.2251,51.235,51.1457,51.1457,114704.0
2024-04-15 10:10:00,51.52,51.53,51.48,51.53,178134.0,51.1457,51.1556,51.106,51.1556,178134.0
2024-04-15 10:20:00,51.52,51.53,51.47,51.48,131512.0,51.1457,51.1556,51.0961,51.106,131512.0
2024-04-15 10:30:00,51.48,51.51,51.46,51.47,153900.0,51.106,51.1358,51.0861,51.0961,153900.0
2024-04-15 10:40:00,51.47,51.49,51.46,51.48,113202.0,51.0961,51.1159,51.0861,51.106,113202.0
2024-04-15 10:50:00,51.48,51.49,51.44,51.45,86717.0,51.106,51.1159,51.0663,51.0762,86717.0
2024-04-15 11:00:00,51.45,51.46,51.43,51.45,62765.0,51.0762,51.0861,51.0563,51.0762,62765.0
2024-04-15 11:10:00,51.45,51.47,51.44,51.46,30140.0,51.0762,51.0961,51.0663,51.0861,30140.0
2024-04-15 11:20:00,51.46,51.49,51.45,51.49,44320.0,51.0861,51.1159,51.0762,51.1159,44320.0
2024-04-15 11:30:00,51.48,51.51,51.48,51.5,46520.0,51.106,51.1358,51.106,51.1258,46520.0
2024-04-15 11:40:00,51.5,51.51,51.49,51.5,52315.0,51.1258,51.1358,51.1159,51.1258,52315.0
2024-04-15 11:50:00,51.5,51.52,51.49,51.51,27885.0,51.1258,51.1457,51.1159,51.1358,27885.0
2024-04-15 12:00:00,51.51,51.53,51.51,51.53,66134.0,51.1358,51.1556,51.1358,51.1556,66134.0
2024-04-15 12:10:00,51.53,51.53,51.48,51.49,36302.0,51.1556,51.1556,51.106,51.1159,36302.0
2024-04-15 12:20:00,51.48,51.49,51.45,51.46,69210.0,51.106,51.1159,51.0762,51.0861,69210.0
2024-04-15 12:30:00,51.46,51.46,51.43,51.45,56643.0,51.0861,51.0861,51.0563,51.0762,56643.0
2024-04-15 12:40:00,51.45,51.46,51.44,51.45,90419.0,51.0762,51.0861,51.0663,51.0762,90419.0
2024-04-15 12:50:00,51.46,51.47,51.44,51.47,40584.0,51.0861,51.0961,51.0663,51.0961,40584.0
2024-04-15 13:00:00,51.46,51.47,51.43,51.43,133077.0,51.0861,51.0961,51.0563,51.0563,133077.0
2024-04-15 13:10:00,51.44,51.44,51.38,51.38,59792.0,51.0663,51.0663,51.0067,51.0067,59792.0
2024-04-15 13:20:00,51.38,51.38,51.31,51.32,169023.0,51.0067,51.0067,50.9372,50.9471,169023.0
2024-04-15 13:30:00,51.32,51.33,51.28,51.3,102428.0,50.9471,50.9571,50.9074,50.9273,102428.0
2024-04-15 13:40:00,51.3,51.35,51.28,51.3,145156.0,50.9273,50.9769,50.9074,50.9273,145156.0
2024-04-15 13:50:00,51.3,51.35,51.29,51.35,61900.0,50.9273,50.9769,50.9174,50.9769,61900.0
2024-04-15 14:00:00,51.35,51.35,51.31,51.32,71218.0,50.9769,50.9769,50.9372,50.9471,71218.0
2024-04-15 14:10:00,51.32,51.33,51.28,51.3,46035.0,50.9471,50.9571,50.9074,50.9273,46035.0
2024-04-15 14:20:00,51.3,51.31,51.28,51.3,50386.0,50.9273,50.9372,50.9074,50.9273,50386.0
2024-04-15 14:30:00,51.29,51.34,51.29,51.3,72393.0,50.9174,50.967,50.9174,50.9273,72393.0
2024-04-15 14:40:00,51.31,51.31,51.26,51.27,91236.0,50.9372,50.9372,50.8876,50.8975,91236.0
2024-04-15 14:50:00,51.27,51.3,51.26,51.29,136444.0,50.8975,50.9273,50.8876,50.9174,136444.0
2024-04-15 15:00:00,51.29,51.29,51.26,51.28,90433.0,50.9174,50.9174,50.8876,50.9074,90433.0
2024-04-15 15:10:00,51.28,51.28,51.22,51.23,118577.0,50.9074,50.9074,50.8479,50.8578,118577.0
2024-04-15 15:20:00,51.23,51.27,51.23,51.24,121256.0,50.8578,50.8975,50.8578,50.8677,121256.0
2024-04-15 15:30:00,51.25,51.28,51.24,51.27,104980.0,50.8776,50.9074,50.8677,50.8975,104980.0
2024-04-15 15:40:00,51.27,51.28,51.24,51.28,206822.0,50.8975,50.9074,50.8677,50.9074,206822.0
2024-04-15 15:50:00,51.28,51.28,51.25,51.26,490878.0,50.9074,50.9074,50.8776,50.8876,490878.0
2024-04-16 09:30:00,51.18,51.23,51.16,51.18,252781.0,50.8082,50.8578,50.7883,50.8082,252781.0
2024-04-16 09:40:00,51.17,51.18,51.09,51.11,195370.0,50.7982,50.8082,50.7188,50.7387,195370.0
2024-04-16 09:50:00,51.11,51.15,51.1,51.14,123905.0,50.7387,50.7784,50.7287,50.7684,123905.0
2024-04-16 10:00:00,51.14,51.16,51.1,51.16,52052.0,50.7684,50.7883,50.7287,50.7883,52052.0
2024-04-16 10:10:00,51.15,51.18,51.13,51.16,94080.0,50.7784,50.8082,50.7585,50.7883,94080.0
2024-04-16 10:20:00,51.16,51.17,51.08,51.09,111669.0,50.7883,50.7982,50.7089,50.7188,111669.0
2024-04-16 10:30:00,51.08,51.1,51.07,51.09,75394.0,50.7089,50.7287,50.699,50.7188,75394.0
2024-04-16 10:40:00,51.09,51.17,51.09,51.16,133750.0,50.7188,50.7982,50.7188,50.7883,133750.0
2024-04-16 10:50:00,51.15,51.18,51.13,51.17,127955.0,50.7784,50.8082,50.7585,50.7982,127955.0
2024-04-16 11:00:00,51.17,51.22,51.16,51.2,54773.0,50.7982,50.8479,50.7883,50.828,54773.0
2024-04-16 11:10:00,51.2,51.2,51.15,51.18,66210.0,50.828,50.828,50.7784,50.8082,66210.0
2024-04-16 11:20:00,51.17,51.18,51.15,51.16,30184.0,50.7982,50.8082,50.7784,50.7883,30184.0
2024-04-16 11:30:00,51.16,51.17,51.13,51.16,26075.0,50.7883,50.7982,50.7585,50.7883,26075.0
2024-04-16 11:40:00,51.16,51.18,51.15,51.16,65926.0,50.7883,50.8082,50.7784,50.7883,65926.0
2024-04-16 11:50:00,51.16,51.2,51.15,51.16,35734.0,50.7883,50.828,50.7784,50.7883,35734.0
2024-04-16 12:00:00,51.16,51.17,51.12,51.16,68379.0,50.7883,50.7982,50.7486,50.7883,68379.0
2024-04-16 12:10:00,51.16,51.18,51.15,51.18,82590.0,50.7883,50.8082,50.7784,50.8082,82590.0
2024-04-16 12:20:00,51.18,51.19,51.15,51.18,84568.0,50.8082,50.8181,50.7784,50.8082,84568.0
2024-04-16 12:30:00,51.17,51.18,51.16,51.18,45901.0,50.7982,50.8082,50.7883,50.8082,45901.0
2024-04-16 12:40:00,51.18,51.2,51.17,51.2,53542.0,50.8082,50.828,50.7982,50.828,53542.0
2024-04-16 12:50:00,51.2,51.2,51.16,51.19,23781.0,50.828,50.828,50.7883,50.8181,23781.0
2024-04-16 13:00:00,51.19,51.19,51.15,51.18,28534.0,50.8181,50.8181,50.7784,50.8082,28534.0
2024-04-16 13:10:00,51.18,51.18,51.14,51.18,39064.0,50.8082,50.8082,50.7684,50.8082,39064.0
2024-04-16 13:20:00,51.17,51.18,51.14,51.14,25557.0,50.7982,50.8082,50.7684,50.7684,25557.0
2024-04-16 13:30:00,51.14,51.16,51.07,51.11,189986.0,50.7684,50.7883,50.699,50.7387,189986.0
2024-04-16 13:40:00,51.12,51.16,51.1,51.1,47454.0,50.7486,50.7883,50.7287,50.7287,47454.0
2024-04-16 13:50:00,51.1,51.13,51.06,51.12,84525.0,50.7287,50.7585,50.689,50.7486,84525.0
2024-04-16 14:00:00,51.12,51.24,51.1,51.23,96174.0,50.7486,50.8677,50.7287,50.8578,96174.0
2024-04-16 14:10:00,51.23,51.25,51.15,51.16,157566.0,50.8578,50.8776,50.7784,50.7883,157566.0
2024-04-16 14:20:00,51.16,51.18,51.12,51.16,49971.0,50.7883,50.8082,50.7486,50.7883,49971.0
2024-04-16 14:30:00,51.16,51.22,51.15,51.19,65454.0,50.7883,50.8479,50.7784,50.8181,65454.0
2024-04-16 14:40:00,51.19,51.21,51.17,51.2,38936.0,50.8181,50.8379,50.7982,50.828,38936.0
2024-04-16 14:50:00,51.2,51.24,51.19,51.22,35254.0,50.828,50.8677,50.8181,50.8479,35254.0
2024-04-16 15:00:00,51.23,51.23,51.19,51.21,64511.0,50.8578,50.8578,50.8181,50.8379,64511.0
2024-04-16 15:10:00,51.2,51.21,51.18,51.2,30877.0,50.828,50.8379,50.8082,50.828,30877.0
2024-04-16 15:20:00,51.2,51.22,51.19,51.21,41056.0,50.828,50.8479,50.8181,50.8379,41056.0
2024-04-16 15:30:00,51.21,51.21,51.15,51.19,109412.0,50.8379,50.8379,50.7784,50.8181,109412.0
2024-04-16 15:40:00,51.2,51.2,51.17,51.19,79377.0,50.828,50.828,50.7982,50.8181,79377.0
2024-04-16 15:50:00,51.19,51.19,51.14,51.15,310225.0,50.8181,50.8181,50.7684,50.7784,310225.0
2024-04-17 09:30:00,51.25,51.25,51.12,51.12,102750.0,50.8776,50.8776,50.7486,50.7486,102750.0
2024-04-17 09:40:00,51.12,51.15,51.1,51.14,76166.0,50.7486,50.7784,50.7287,50.7684,76166.0
2024-04-17 09:50:00,51.14,51.15,51.11,51.12,59875.0,50.7684,50.7784,50.7387,50.7486,59875.0
2024-04-17 10:00:00,51.12,51.12,51.05,51.07,74527.0,50.7486,50.7486,50.6791,50.699,74527.0
2024-04-17 10:10:00,51.07,51.07,51.03,51.04,85552.0,50.699,50.699,50.6592,50.6692,85552.0
2024-04-17 10:20:00,51.04,51.06,51.01,51.04,49032.0,50.6692,50.689,50.6394,50.6692,49032.0
2024-04-17 10:30:00,51.04,51.05,51.02,51.04,74226.0,50.6692,50.6791,50.6493,50.6692,74226.0
2024-04-17 10:40:00,51.04,51.07,51.03,51.06,59115.0,50.6692,50.699,50.6592,50.689,59115.0
2024-04-17 10:50:00,51.07,51.07,51.0,51.01,91600.0,50.699,50.699,50.6295,50.6394,91600.0
2024-04-17 11:00:00,51.02,51.07,51.01,51.05,84815.0,50.6493,50.699,50.6394,50.6791,84815.0
2024-04-17 11:10:00,51.05,51.08,51.02,51.03,312018.0,50.6791,50.7089,50.6493,50.6592,312018.0
2024-04-17 11:20:00,51.03,51.05,51.01,51.01,58933.0,50.6592,50.6791,50.6394,50.6394,58933.0
2024-04-17 11:30:00,51.01,51.01,50.96,50.98,131636.0,50.6394,50.6394,50.5898,50.6096,131636.0
2024-04-17 11:40:00,50.97,51.0,50.97,50.98,104425.0,50.5997,50.6295,50.5997,50.6096,104425.0
2024-04-17 11:50:00,50.98,50.99,50.97,50.98,150621.0,50.6096,50.6195,50.5997,50.6096,150621.0
2024-04-17 12:00:00,50.98,50.98,50.93,50.94,135799.0,50.6096,50.6096,50.56,50.5699,135799.0
2024-04-17 12:10:00,50.94,50.97,50.93,50.95,88575.0,50.5699,50.5997,50.56,50.5798,88575.0
2024-04-17 12:20:00,50.95,50.96,50.93,50.96,91540.0,50.5798,50.5898,50.56,50.5898,91540.0
2024-04-17 12:30:00,50.96,50.96,50.94,50.94,42415.0,50.5898,50.5898,50.5699,50.5699,42415.0
2024-04-17 12:40:00,50.94,50.95,50.91,50.94,136569.0,50.5699,50.5798,50.5401,50.5699,136569.0
2024-04-17 12:50:00,50.95,50.95,50.93,50.94,84750.0,50.5798,50.5798,50.56,50.5699,84750.0
2024-04-17 13:00:00,50.93,51.0,50.92,50.99,101430.0,50.56,50.6295,50.55,50.6195,101430.0
2024-04-17 13:10:00,51.0,51.02,50.98,51.01,82258.0,50.6295,50.6493,50.6096,50.6394,82258.0
2024-04-17 13:20:00,51.01,51.03,51.0,51.02,56275.0,50.6394,50.6592,50.6295,50.6493,56275.0
2024-04-17 13:30:00,51.02,51.03,51.0,51.0,66286.0,50.6493,50.6592,50.6295,50.6295,66286.0
2024-04-17 13:40:00,51.01,51.01,50.98,51.0,157248.0,50.6394,50.6394,50.6096,50.6295,157248.0
2024-04-17 13:50:00,51.0,51.04,51.0,51.03,71136.0,50.6295,50.6692,50.6295,50.6592,71136.0
2024-04-17 14:00:00,51.02,51.03,51.01,51.03,61335.0,50.6493,50.6592,50.6394,50.6592,61335.0
2024-04-17 14:10:00,51.03,51.03,50.99,51.02,178757.0,50.6592,50.6592,50.6195,50.6493,178757.0
2024-04-17 14:20:00,51.02,51.02,50.99,51.0,175542.0,50.6493,50.6493,50.6195,50.6295,175542.0
2024-04-17 14:30:00,50.99,51.01,50.98,51.01,113324.0,50.6195,50.6394,50.6096,50.6394,113324.0
2024-04-17 14:40:00,51.01,51.06,51.0,51.03,202085.0,50.6394,50.689,50.6295,50.6592,202085.0
2024-04-17 14:50:00,51.03,51.03,50.97,50.98,216241.0,50.6592,50.6592,50.5997,50.6096,216241.0
2024-04-17 15:00:00,50.98,50.98,50.96,50.96,88158.0,50.6096,50.6096,50.5898,50.5898,88158.0
2024-04-17 15:10:00,50.97,50.98,50.95,50.98,161378.0,50.5997,50.6096,50.5798,50.6096,161378.0
2024-04-17 15:20:00,50.98,50.98,50.95,50.95,81646.0,50.6096,50.6096,50.5798,50.5798,81646.0
2024-04-17 15:30:00,50.95,50.96,50.94,50.95,228215.0,50.5798,50.5898,50.5699,50.5798,228215.0
2024-04-17 15:40:00,50.94,50.97,50.93,50.96,371046.0,50.5699,50.5997,50.56,50.5898,371046.0
2024-04-17 15:50:00,50.96,50.96,50.91,50.93,1124395.0,50.5898,50.5898,50.5401,50.56,1124395.0
2024-04-18 09:30:00,50.97,50.97,50.82,50.89,264414.0,50.5997,50.5997,50.4508,50.5203,264414.0
2024-04-18 09:40:00,50.89,50.95,50.87,50.95,170476.0,50.5203,50.5798,50.5004,50.5798,170476.0
2024-04-18 09:50:00,50.95,50.97,50.91,50.95,93599.0,50.5798,50.5997,50.5401,50.5798,93599.0
2024-04-18 10:00:00,50.95,50.98,50.92,50.98,65783.0,50.5798,50.6096,50.55,50.6096,65783.0
2024-04-18 10:10:00,50.97,51.0,50.95,50.98,61924.0,50.5997,50.6295,50.5798,50.6096,61924.0
2024-04-18 10:20:00,50.98,51.02,50.98,51.02,95588.0,50.6096,50.6493,50.6096,50.6493,95588.0
2024-04-18 10:30:00,51.02,51.05,51.0,51.03,35351.0,50.6493,50.6791,50.6295,50.6592,35351.0
2024-04-18 10:40:00,51.03,51.07,51.02,51.07,74013.0,50.6592,50.699,50.6493,50.699,74013.0
2024-04-18 10:50:00,51.07,51.09,51.04,51.09,89196.0,50.699,50.7188,50.6692,50.7188,89196.0
2024-04-18 11:00:00,51.09,51.14,51.09,51.12,148439.0,50.7188,50.7684,50.7188,50.7486,148439.0
2024-04-18 11:10:00,51.12,51.16,51.12,51.14,206329.0,50.7486,50.7883,50.7486,50.7684,206329.0
2024-04-18 11:20:00,51.14,51.16,51.13,51.13,29867.0,50.7684,50.7883,50.7585,50.7585,29867.0
2024-04-18 11:30:00,51.14,51.15,51.13,51.15,30251.0,50.7684,50.7784,50.7585,50.7784,30251.0
2024-04-18 11:40:00,51.14,51.14,51.11,51.12,48798.0,50.7684,50.7684,50.7387,50.7486,48798.0
2024-04-18 11:50:00,51.12,51.13,51.12,51.13,31075.0,50.7486,50.7585,50.7486,50.7585,31075.0
2024-04-18 12:00:00,51.13,51.15,51.09,51.1,95468.0,50.7585,50.7784,50.7188,50.7287,95468.0
2024-04-18 12:10:00,51.1,51.12,51.09,51.11,17616.0,50.7287,50.7486,50.7188,50.7387,17616.0
2024-04-18 12:20:00,51.11,51.12,51.07,51.08,75286.0,50.7387,50.7486,50.699,50.7089,75286.0
2024-04-18 12:30:00,51.08,51.09,51.04,51.07,391434.0,50.7089,50.7188,50.6692,50.699,391434.0
2024-04-18 12:40:00,51.07,51.07,51.01,51.03,73413.0,50.699,50.699,50.6394,50.6592,73413.0
2024-04-18 12:50:00,51.04,51.05,51.02,51.04,32706.0,50.6692,50.6791,50.6493,50.6692,32706.0
2024-04-18 13:00:00,51.04,51.07,51.02,51.03,58377.0,50.6692,50.699,50.6493,50.6592,58377.0
2024-04-18 13:10:00,51.03,51.04,50.98,51.0,58196.0,50.6592,50.6692,50.6096,50.6295,58196.0
2024-04-18 13:20:00,51.0,51.01,50.94,51.01,127682.0,50.6295,50.6394,50.5699,50.6394,127682.0
2024-04-18 13:30:00,51.01,51.01,50.97,50.98,38310.0,50.6394,50.6394,50.5997,50.6096,38310.0
2024-04-18 13:40:00,50.98,51.02,50.96,51.01,68048.0,50.6096,50.6493,50.5898,50.6394,68048.0
2024-04-18 13:50:00,51.01,51.03,50.98,51.02,70615.0,50.6394,50.6592,50.6096,50.6493,70615.0
2024-04-18 14:00:00,51.02,51.03,50.99,51.01,54627.0,50.6493,50.6592,50.6195,50.6394,54627.0
2024-04-18 14:10:00,51.01,51.04,50.99,51.03,75180.0,50.6394,50.6692,50.6195,50.6592,75180.0
2024-04-18 14:20:00,51.03,51.06,51.02,51.04,25353.0,50.6592,50.689,50.6493,50.6692,25353.0
2024-04-18 14:30:00,51.05,51.05,51.01,51.03,37265.0,50.6791,50.6791,50.6394,50.6592,37265.0
2024-04-18 14:40:00,51.03,51.05,51.02,51.05,17338.0,50.6592,50.6791,50.6493,50.6791,17338.0
2024-04-18 14:50:00,51.05,51.05,50.99,50.99,125925.0,50.6791,50.6791,50.6195,50.6195,125925.0
2024-04-18 15:00:00,51.0,51.04,50.99,51.03,79808.0,50.6295,50.6692,50.6195,50.6592,79808.0
2024-04-18 15:10:00,51.04,51.06,51.01,51.03,78540.0,50.6692,50.689,50.6394,50.6592,78540.0
2024-04-18 15:20:00,51.03,51.04,51.02,51.04,100994.0,50.6592,50.6692,50.6493,50.6692,100994.0
2024-04-18 15:30:00,51.04,51.06,51.04,51.05,97225.0,50.6692,50.689,50.6692,50.6791,97225.0
2024-04-18 15:40:00,51.05,51.08,51.05,51.08,166233.0,50.6791,50.7089,50.6791,50.7089,166233.0
2024-04-18 15:50:00,51.07,51.08,51.06,51.07,492565.0,50.699,50.7089,50.689,50.699,492565.0
2024-04-19 09:30:00,51.1,51.27,51.1,51.26,273965.0,50.7287,50.8975,50.7287,50.8876,273965.0
2024-04-19 09:40:00,51.26,51.29,51.24,51.25,154827.0,50.8876,50.9174,50.8677,50.8776,154827.0
2024-04-19 09:50:00,51.24,51.29,51.22,51.28,141331.0,50.8677,50.9174,50.8479,50.9074,141331.0
2024-04-19 10:00:00,51.28,51.31,51.27,51.3,78969.0,50.9074,50.9372,50.8975,50.9273,78969.0
2024-04-19 10:10:00,51.3,51.3,51.26,51.28,50374.0,50.9273,50.9273,50.8876,50.9074,50374.0
2024-04-19 10:20:00,51.28,51.31,51.27,51.3,144524.0,50.9074,50.9372,50.8975,50.9273,144524.0
2024-04-19 10:30:00,51.3,51.33,51.28,51.29,78864.0,50.9273,50.9571,50.9074,50.9174,78864.0
2024-04-19 10:40:00,51.29,51.34,51.28,51.33,128640.0,50.9174,50.967,50.9074,50.9571,128640.0
2024-04-19 10:50:00,51.33,51.34,51.3,51.32,52372.0,50.9571,50.967,50.9273,50.9471,52372.0
2024-04-19 11:00:00,51.31,51.34,51.3,51.34,111206.0,50.9372,50.967,50.9273,50.967,111206.0
2024-04-19 11:10:00,51.34,51.35,51.31,51.31,46109.0,50.967,50.9769,50.9372,50.9372,46109.0
2024-04-19 11:20:00,51.32,51.33,51.31,51.32,33178.0,50.9471,50.9571,50.9372,50.9471,33178.0
2024-04-19 11:30:00,51.32,51.32,51.28,51.31,73612.0,50.9471,50.9471,50.9074,50.9372,73612.0
2024-04-19 11:40:00,51.32,51.32,51.28,51.29,35615.0,50.9471,50.9471,50.9074,50.9174,35615.0
2024-04-19 11:50:00,51.29,51.29,51.26,51.28,33405.0,50.9174,50.9174,50.8876,50.9074,33405.0
2024-04-19 12:00:00,51.28,51.3,51.25,51.26,32347.0,50.9074,50.9273,50.8776,50.8876,32347.0
2024-04-19 12:10:00,51.25,51.26,51.2,51.2,49447.0,50.8776,50.8876,50.828,50.828,49447.0
2024-04-19 12:20:00,51.2,51.22,51.18,51.19,19313.0,50.828,50.8479,50.8082,50.8181,19313.0
2024-04-19 12:30:00,51.18,51.22,51.18,51.2,29192.0,50.8082,50.8479,50.8082,50.828,29192.0
2024-04-19 12:40:00,51.19,51.25,51.19,51.24,14869.0,50.8181,50.8776,50.8181,50.8677,14869.0
2024-04-19 12:50:00,51.24,51.28,51.23,51.26,27120.0,50.8677,50.9074,50.8578,50.8876,27120.0
2024-04-19 13:00:00,51.28,51.29,51.27,51.28,14793.0,50.9074,50.9174,50.8975,50.9074,14793.0
2024-04-19 13:10:00,51.28,51.3,51.28,51.3,34939.0,50.9074,50.9273,50.9074,50.9273,34939.0
2024-04-19 13:20:00,51.3,51.3,51.25,51.25,21621.0,50.9273,50.9273,50.8776,50.8776,21621.0
2024-04-19 13:30:00,51.26,51.29,51.25,51.26,22121.0,50.8876,50.9174,50.8776,50.8876,22121.0
2024-04-19 13:40:00,51.25,51.31,51.25,51.31,40097.0,50.8776,50.9372,50.8776,50.9372,40097.0
2024-04-19 13:50:00,51.32,51.34,51.29,51.3,32696.0,50.9471,50.967,50.9174,50.9273,32696.0
2024-04-19 14:00:00,51.3,51.3,51.25,51.27,22807.0,50.9273,50.9273,50.8776,50.8975,22807.0
2024-04-19 14:10:00,51.28,51.3,51.26,51.29,28935.0,50.9074,50.9273,50.8876,50.9174,28935.0
2024-04-19 14:20:00,51.29,51.3,51.24,51.25,26758.0,50.9174,50.9273,50.8677,50.8776,26758.0
2024-04-19 14:30:00,51.25,51.28,51.24,51.25,121040.0,50.8776,50.9074,50.8677,50.8776,121040.0
2024-04-19 14:40:00,51.24,51.31,51.24,51.28,1249474.0,50.8677,50.9372,50.8677,50.9074,1249474.0
2024-04-19 14:50:00,51.28,51.31,51.27,51.3,80998.0,50.9074,50.9372,50.8975,50.9273,80998.0
2024-04-19 15:00:00,51.3,51.35,51.29,51.34,114495.0,50.9273,50.9769,50.9174,50.967,114495.0
2024-04-19 15:10:00,51.34,51.35,51.29,51.32,166448.0,50.967,50.9769,50.9174,50.9471,166448.0
2024-04-19 15:20:00,51.32,51.33,51.3,51.31,86355.0,50.9471,50.9571,50.9273,50.9372,86355.0
2024-04-19 15:30:00,51.32,51.32,51.28,51.29,173977.0,50.9471,50.9471,50.9074,50.9174,173977.0
2024-04-19 15:40:00,51.29,51.32,51.27,51.32,124961.0,50.9174,50.9471,50.8975,50.9471,124961.0
2024-04-19 15:50:00,51.32,51.34,51.3,51.32,302472.0,50.9471,50.967,50.9273,50.9471,302472.0
2024-04-22 09:30:00,51.78,51.79,51.71,51.76,278588.0,51.4038,51.4137,51.3343,51.3839,278588.0
2024-04-22 09:40:00,51.76,51.81,51.73,51.81,73826.0,51.3839,51.4336,51.3542,51.4336,73826.0
2024-04-22 09:50:00,51.8,51.83,51.79,51.82,76540.0,51.4237,51.4534,51.4137,51.4435,76540.0
2024-04-22 10:00:00,51.82,51.84,51.81,51.83,69710.0,51.4435,51.4634,51.4336,51.4534,69710.0
2024-04-22 10:10:00,51.83,51.86,51.82,51.84,91609.0,51.4534,51.4832,51.4435,51.4634,91609.0
2024-04-22 10:20:00,51.84,51.84,51.8,51.8,49314.0,51.4634,51.4634,51.4237,51.4237,49314.0
2024-04-22 10:30:00,51.81,51.83,51.79,51.8,43307.0,51.4336,51.4534,51.4137,51.4237,43307.0
2024-04-22 10:40:00,51.8,51.83,51.8,51.83,32335.0,51.4237,51.4534,51.4237,51.4534,32335.0
2024-04-22 10:50:00,51.82,51.82,51.8,51.81,41192.0,51.4435,51.4435,51.4237,51.4336,41192.0
2024-04-22 11:00:00,51.8,51.81,51.77,51.77,41128.0,51.4237,51.4336,51.3939,51.3939,41128.0
2024-04-22 11:10:00,51.78,51.78,51.75,51.77,121312.0,51.4038,51.4038,51.374,51.3939,121312.0
2024-04-22 11:20:00,51.78,51.79,51.77,51.78,39303.0,51.4038,51.4137,51.3939,51.4038,39303.0
2024-04-22 11:30:00,51.78,51.79,51.75,51.78,257230.0,51.4038,51.4137,51.374,51.4038,257230.0
2024-04-22 11:40:00,51.77,51.78,51.72,51.75,242096.0,51.3939,51.4038,51.3442,51.374,242096.0
2024-04-22 11:50:00,51.75,51.79,51.74,51.78,42683.0,51.374,51.4137,51.3641,51.4038,42683.0
2024-04-22 12:00:00,51.79,51.81,51.79,51.8,39364.0,51.4137,51.4336,51.4137,51.4237,39364.0
2024-04-22 12:10:00,51.8,51.83,51.8,51.82,69986.0,51.4237,51.4534,51.4237,51.4435,69986.0
2024-04-22 12:20:00,51.82,51.83,51.78,51.81,184557.0,51.4435,51.4534,51.4038,51.4336,184557.0
2024-04-22 12:30:00,51.82,51.82,51.8,51.82,31248.0,51.4435,51.4435,51.4237,51.4435,31248.0
2024-04-22 12:40:00,51.81,51.83,51.81,51.83,36842.0,51.4336,51.4534,51.4336,51.4534,36842.0
2024-04-22 12:50:00,51.82,51.83,51.82,51.83,19325.0,51.4435,51.4534,51.4435,51.4534,19325.0
2024-04-22 13:00:00,51.83,51.85,51.82,51.85,28884.0,51.4534,51.4733,51.4435,51.4733,28884.0
2024-04-22 13:10:00,51.85,51.86,51.84,51.86,28187.0,51.4733,51.4832,51.4634,51.4832,28187.0
2024-04-22 13:20:00,51.86,51.89,51.85,51.89,27120.0,51.4832,51.513,51.4733,51.513,27120.0
2024-04-22 13:30:00,51.89,51.91,51.88,51.91,47633.0,51.513,51.5329,51.5031,51.5329,47633.0
2024-04-22 13:40:00,51.91,51.93,51.91,51.93,29957.0,51.5329,51.5527,51.5329,51.5527,29957.0
2024-04-22 13:50:00,51.93,51.95,51.92,51.94,70040.0,51.5527,51.5726,51.5428,51.5626,70040.0
2024-04-22 14:00:00,51.94,51.94,51.92,51.92,26214.0,51.5626,51.5626,51.5428,51.5428,26214.0
2024-04-22 14:10:00,51.93,51.93,51.92,51.93,50559.0,51.5527,51.5527,51.5428,51.5527,50559.0
2024-04-22 14:20:00,51.92,51.93,51.92,51.92,30574.0,51.5428,51.5527,51.5428,51.5428,30574.0
2024-04-22 14:30:00,51.93,51.93,51.9,51.91,69089.0,51.5527,51.5527,51.5229,51.5329,69089.0
2024-04-22 14:40:00,51.91,51.93,51.9,51.91,27603.0,51.5329,51.5527,51.5229,51.5329,27603.0
2024-04-22 14:50:00,51.91,51.93,51.9,51.93,45394.0,51.5329,51.5527,51.5229,51.5527,45394.0
2024-04-22 15:00:00,51.93,51.93,51.92,51.93,15160.0,51.5527,51.5527,51.5428,51.5527,15160.0
2024-04-22 15:10:00,51.93,51.93,51.92,51.93,21396.0,51.5527,51.5527,51.5428,51.5527,21396.0
2024-04-22 15:20:00,51.93,51.93,51.92,51.93,40165.0,51.5527,51.5527,51.5428,51.5527,40165.0
2024-04-22 15:30:00,51.93,51.93,51.89,51.9,111112.0,51.5527,51.5527,51.513,51.5229,111112.0
2024-04-22 15:40:00,51.9,51.96,51.89,51.95,63464.0,51.5229,51.5825,51.513,51.5726,63464.0
2024-04-22 15:50:00,51.95,51.95,51.88,51.9,243650.0,51.5726,51.5726,51.5031,51.5229,243650.0
2024-04-23 09:30:00,51.89,51.89,51.77,51.8,109371.0,51.513,51.513,51.3939,51.4237,109371.0
2024-04-23 09:40:00,51.81,51.89,51.8,51.86,60592.0,51.4336,51.513,51.4237,51.4832,60592.0
2024-04-23 09:50:00,51.86,51.91,51.84,51.89,89289.0,51.4832,51.5329,51.4634,51.513,89289.0
2024-04-23 10:00:00,51.9,51.9,51.84,51.85,65675.0,51.5229,51.5229,51.4634,51.4733,65675.0
2024-04-23 10:10:00,51.84,51.89,51.84,51.89,38909.0,51.4634,51.513,51.4634,51.513,38909.0
2024-04-23 10:20:00,51.89,51.9,51.87,51.9,36613.0,51.513,51.5229,51.4931,51.5229,36613.0
2024-04-23 10:30:00,51.9,51.94,51.89,51.93,76201.0,51.5229,51.5626,51.513,51.5527,76201.0
2024-04-23 10:40:00,51.93,51.94,51.91,51.92,52488.0,51.5527,51.5626,51.5329,51.5428,52488.0
2024-04-23 10:50:00,51.92,51.95,51.91,51.93,48385.0,51.5428,51.5726,51.5329,51.5527,48385.0
2024-04-23 11:00:00,51.93,51.94,51.9,51.94,74930.0,51.5527,51.5626,51.5229,51.5626,74930.0
2024-04-23 11:10:00,51.94,51.97,51.93,51.97,38535.0,51.5626,51.5924,51.5527,51.5924,38535.0
2024-04-23 11:20:00,51.97,51.99,51.96,51.98,55249.0,51.5924,51.6123,51.5825,51.6023,55249.0
2024-04-23 11:30:00,51.98,51.98,51.94,51.98,95072.0,51.6023,51.6023,51.5626,51.6023,95072.0
2024-04-23 11:40:00,51.98,51.98,51.96,51.96,64365.0,51.6023,51.6023,51.5825,51.5825,64365.0
2024-04-23 11:50:00,51.97,51.98,51.95,51.96,36898.0,51.5924,51.6023,51.5726,51.5825,36898.0
2024-04-23 12:00:00,51.97,51.99,51.96,51.98,40213.0,51.5924,51.6123,51.5825,51.6023,40213.0
2024-04-23 12:10:00,51.97,52.0,51.97,51.98,49122.0,51.5924,51.6222,51.5924,51.6023,49122.0
2024-04-23 12:20:00,51.98,52.0,51.98,52.0,25701.0,51.6023,51.6222,51.6023,51.6222,25701.0
2024-04-23 12:30:00,52.0,52.0,51.99,52.0,5763.0,51.6222,51.6222,51.6123,51.6222,5763.0
2024-04-23 12:40:00,52.0,52.0,51.99,52.0,24627.0,51.6222,51.6222,51.6123,51.6222,24627.0
2024-04-23 12:50:00,52.0,52.0,51.99,52.0,29389.0,51.6222,51.6222,51.6123,51.6222,29389.0
2024-04-23 13:00:00,52.0,52.02,51.99,52.02,78830.0,51.6222,51.6421,51.6123,51.6421,78830.0
2024-04-23 13:10:00,52.02,52.02,51.98,51.99,46725.0,51.6421,51.6421,51.6023,51.6123,46725.0
2024-04-23 13:20:00,52.0,52.02,51.99,52.01,20301.0,51.6222,51.6421,51.6123,51.6321,20301.0
2024-04-23 13:30:00,52.01,52.01,51.99,52.0,22766.0,51.6321,51.6321,51.6123,51.6222,22766.0
2024-04-23 13:40:00,52.01,52.03,52.0,52.01,30734.0,51.6321,51.652,51.6222,51.6321,30734.0
2024-04-23 13:50:00,52.01,52.02,52.0,52.01,23113.0,51.6321,51.6421,51.6222,51.6321,23113.0
2024-04-23 14:00:00,52.01,52.01,51.99,52.0,27645.0,51.6321,51.6321,51.6123,51.6222,27645.0
2024-04-23 14:10:00,52.0,52.0,51.99,52.0,22038.0,51.6222,51.6222,51.6123,51.6222,22038.0
2024-04-23 14:20:00,52.0,52.02,51.99,52.02,84034.0,51.6222,51.6421,51.6123,51.6421,84034.0
2024-04-23 14:30:00,52.02,52.03,52.0,52.02,59101.0,51.6421,51.652,51.6222,51.6421,59101.0
2024-04-23 14:40:00,52.02,52.03,52.01,52.01,34594.0,51.6421,51.652,51.6321,51.6321,34594.0
2024-04-23 14:50:00,52.01,52.03,51.99,52.03,1016673.0,51.6321,51.652,51.6123,51.652,1016673.0
2024-04-23 15:00:00,52.03,52.03,52.01,52.02,59438.0,51.652,51.652,51.6321,51.6421,59438.0
2024-04-23 15:10:00,52.02,52.04,52.01,52.02,142971.0,51.6421,51.6619,51.6321,51.6421,142971.0
2024-04-23 15:20:00,52.02,52.05,52.01,52.04,109641.0,51.6421,51.6718,51.6321,51.6619,109641.0
2024-04-23 15:30:00,52.04,52.05,52.01,52.04,171280.0,51.6619,51.6718,51.6321,51.6619,171280.0
2024-04-23 15:40:00,52.03,52.04,52.02,52.04,262697.0,51.652,51.6619,51.6421,51.6619,262697.0
2024-04-23 15:50:00,52.05,52.05,52.0,52.01,284227.0,51.6718,51.6718,51.6222,51.6321,284227.0
2024-04-24 09:30:00,52.01,52.01,51.9,51.96,151926.0,51.6321,51.6321,51.5229,51.5825,151926.0
2024-04-24 09:40:00,51.97,51.98,51.94,51.96,63104.0,51.5924,51.6023,51.5626,51.5825,63104.0
2024-04-24 09:50:00,51.96,51.98,51.95,51.96,225512.0,51.5825,51.6023,51.5726,51.5825,225512.0
2024-04-24 10:00:00,51.96,51.98,51.93,51.98,64644.0,51.5825,51.6023,51.5527,51.6023,64644.0
2024-04-24 10:10:00,51.98,51.98,51.94,51.96,137153.0,51.6023,51.6023,51.5626,51.5825,137153.0
2024-04-24 10:20:00,51.96,51.98,51.96,51.97,154209.0,51.5825,51.6023,51.5825,51.5924,154209.0
2024-04-24 10:30:00,51.97,51.99,51.94,51.95,192538.0,51.5924,51.6123,51.5626,51.5726,192538.0
2024-04-24 10:40:00,51.94,51.95,51.91,51.92,102935.0,51.5626,51.5726,51.5329,51.5428,102935.0
2024-04-24 10:50:00,51.92,51.93,51.91,51.93,74095.0,51.5428,51.5527,51.5329,51.5527,74095.0
2024-04-24 11:00:00,51.93,51.94,51.91,51.93,144142.0,51.5527,51.5626,51.5329,51.5527,144142.0
2024-04-24 11:10:00,51.93,51.95,51.92,51.93,160864.0,51.5527,51.5726,51.5428,51.5527,160864.0
2024-04-24 11:20:00,51.92,51.93,51.89,51.91,47672.0,51.5428,51.5527,51.513,51.5329,47672.0
2024-04-24 11:30:00,51.91,51.94,51.91,51.93,64819.0,51.5329,51.5626,51.5329,51.5527,64819.0
2024-04-24 11:40:00,51.93,51.94,51.9,51.91,140599.0,51.5527,51.5626,51.5229,51.5329,140599.0
2024-04-24 11:50:00,51.91,51.91,51.89,51.91,67107.0,51.5329,51.5329,51.513,51.5329,67107.0
2024-04-24 12:00:00,51.91,51.92,51.9,51.91,82182.0,51.5329,51.5428,51.5229,51.5329,82182.0
2024-04-24 12:10:00,51.91,51.92,51.9,51.91,84161.0,51.5329,51.5428,51.5229,51.5329,84161.0
2024-04-24 12:20:00,51.91,51.94,51.91,51.93,73446.0,51.5329,51.5626,51.5329,51.5527,73446.0
2024-04-24 12:30:00,51.94,51.94,51.9,51.93,94478.0,51.5626,51.5626,51.5229,51.5527,94478.0
2024-04-24 12:40:00,51.92,51.93,51.92,51.93,22572.0,51.5428,51.5527,51.5428,51.5527,22572.0
2024-04-24 12:50:00,51.92,51.94,51.92,51.93,64078.0,51.5428,51.5626,51.5428,51.5527,64078.0
2024-04-24 13:00:00,51.94,51.96,51.93,51.95,43022.0,51.5626,51.5825,51.5527,51.5726,43022.0
2024-04-24 13:10:00,51.95,51.96,51.94,51.95,45442.0,51.5726,51.5825,51.5626,51.5726,45442.0
2024-04-24 13:20:00,51.95,51.98,51.94,51.97,62387.0,51.5726,51.6023,51.5626,51.5924,62387.0
2024-04-24 13:30:00,51.97,51.99,51.96,51.98,36175.0,51.5924,51.6123,51.5825,51.6023,36175.0
2024-04-24 13:40:00,51.98,52.0,51.98,52.0,26282.0,51.6023,51.6222,51.6023,51.6222,26282.0
2024-04-24 13:50:00,52.0,52.01,51.99,52.01,35951.0,51.6222,51.6321,51.6123,51.6321,35951.0
2024-04-24 14:00:00,52.01,52.01,51.97,51.98,87683.0,51.6321,51.6321,51.5924,51.6023,87683.0
2024-04-24 14:10:00,51.98,51.99,51.96,51.97,63189.0,51.6023,51.6123,51.5825,51.5924,63189.0
2024-04-24 14:20:00,51.98,51.99,51.97,51.98,59694.0,51.6023,51.6123,51.5924,51.6023,59694.0
2024-04-24 14:30:00,51.98,51.99,51.95,51.98,90091.0,51.6023,51.6123,51.5726,51.6023,90091.0
2024-04-24 14:40:00,51.98,51.98,51.97,51.98,35018.0,51.6023,51.6023,51.5924,51.6023,35018.0
2024-04-24 14:50:00,51.98,51.98,51.96,51.97,46807.0,51.6023,51.6023,51.5825,51.5924,46807.0
2024-04-24 15:00:00,51.97,51.98,51.95,51.98,111802.0,51.5924,51.6023,51.5726,51.6023,111802.0
2024-04-24 15:10:00,51.98,52.0,51.98,52.0,38070.0,51.6023,51.6222,51.6023,51.6222,38070.0
2024-04-24 15:20:00,52.0,52.02,51.99,52.01,76488.0,51.6222,51.6421,51.6123,51.6321,76488.0
2024-04-24 15:30:00,52.01,52.02,52.0,52.0,59576.0,51.6321,51.6421,51.6222,51.6222,59576.0
2024-04-24 15:40:00,52.01,52.02,52.0,52.02,109326.0,51.6321,51.6421,51.6222,51.6421,109326.0
2024-04-24 15:50:00,52.02,52.02,52.0,52.0,123908.0,51.6421,51.6421,51.6222,51.6222,123908.0
2024-04-25 09:30:00,52.12,52.12,51.97,52.0,673216.0,51.7413,51.7413,51.5924,51.6222,673216.0
2024-04-25 09:40:00,52.0,52.05,51.96,51.97,568679.0,51.6222,51.6718,51.5825,51.5924,568679.0
2024-04-25 09:50:00,51.97,52.0,51.94,51.98,135158.0,51.5924,51.6222,51.5626,51.6023,135158.0
2024-04-25 10:00:00,51.97,51.98,51.92,51.98,94430.0,51.5924,51.6023,51.5428,51.6023,94430.0
2024-04-25 10:10:00,51.97,52.07,51.97,52.06,82126.0,51.5924,51.6917,51.5924,51.6818,82126.0
2024-04-25 10:20:00,52.06,52.09,52.06,52.08,64824.0,51.6818,51.7115,51.6818,51.7016,64824.0
2024-04-25 10:30:00,52.08,52.1,52.06,52.09,134369.0,51.7016,51.7215,51.6818,51.7115,134369.0
2024-04-25 10:40:00,52.08,52.08,52.04,52.06,51140.0,51.7016,51.7016,51.6619,51.6818,51140.0
2024-04-25 10:50:00,52.07,52.08,52.04,52.05,62202.0,51.6917,51.7016,51.6619,51.6718,62202.0
2024-04-25 11:00:00,52.05,52.07,52.04,52.06,66387.0,51.6718,51.6917,51.6619,51.6818,66387.0
2024-04-25 11:10:00,52.07,52.08,52.06,52.08,62869.0,51.6917,51.7016,51.6818,51.7016,62869.0
2024-04-25 11:20:00,52.08,52.12,52.07,52.11,96279.0,51.7016,51.7413,51.6917,51.7314,96279.0
2024-04-25 11:30:00,52.11,52.12,52.08,52.12,58884.0,51.7314,51.7413,51.7016,51.7413,58884.0
2024-04-25 11:40:00,52.12,52.13,52.09,52.1,100749.0,51.7413,51.7513,51.7115,51.7215,100749.0
2024-04-25 11:50:00,52.1,52.14,52.09,52.13,32603.0,51.7215,51.7612,51.7115,51.7513,32603.0
2024-04-25 12:00:00,52.13,52.16,52.12,52.15,85735.0,51.7513,51.781,51.7413,51.7711,85735.0
2024-04-25 12:10:00,52.15,52.16,52.12,52.15,58244.0,51.7711,51.781,51.7413,51.7711,58244.0
2024-04-25 12:20:00,52.15,52.18,52.14,52.18,55790.0,51.7711,51.8009,51.7612,51.8009,55790.0
2024-04-25 12:30:00,52.18,52.18,52.14,52.16,76924.0,51.8009,51.8009,51.7612,51.781,76924.0
2024-04-25 12:40:00,52.15,52.18,52.15,52.17,45402.0,51.7711,51.8009,51.7711,51.791,45402.0
2024-04-25 12:50:00,52.18,52.2,52.17,52.19,93266.0,51.8009,51.8207,51.791,51.8108,93266.0
2024-04-25 13:00:00,52.19,52.2,52.18,52.2,74303.0,51.8108,51.8207,51.8009,51.8207,74303.0
2024-04-25 13:10:00,52.2,52.21,52.18,52.18,67280.0,51.8207,51.8307,51.8009,51.8009,67280.0
2024-04-25 13:20:00,52.18,52.21,52.17,52.21,69521.0,51.8009,51.8307,51.791,51.8307,69521.0
2024-04-25 13:30:00,52.21,52.23,52.2,52.23,53181.0,51.8307,51.8505,51.8207,51.8505,53181.0
2024-04-25 13:40:00,52.23,52.24,52.22,52.23,50007.0,51.8505,51.8605,51.8406,51.8505,50007.0
2024-04-25 13:50:00,52.23,52.25,52.23,52.24,29725.0,51.8505,51.8704,51.8505,51.8605,29725.0
2024-04-25 14:00:00,52.23,52.25,52.23,52.25,33391.0,51.8505,51.8704,51.8505,51.8704,33391.0
2024-04-25 14:10:00,52.24,52.25,52.22,52.23,59112.0,51.8605,51.8704,51.8406,51.8505,59112.0
2024-04-25 14:20:00,52.23,52.24,52.19,52.19,63180.0,51.8505,51.8605,51.8108,51.8108,63180.0
2024-04-25 14:30:00,52.18,52.22,52.18,52.2,47414.0,51.8009,51.8406,51.8009,51.8207,47414.0
2024-04-25 14:40:00,52.2,52.21,52.18,52.2,45259.0,51.8207,51.8307,51.8009,51.8207,45259.0
2024-04-25 14:50:00,52.2,52.24,52.2,52.23,61389.0,51.8207,51.8605,51.8207,51.8505,61389.0
2024-04-25 15:00:00,52.24,52.26,52.23,52.24,67489.0,51.8605,51.8803,51.8505,51.8605,67489.0
2024-04-25 15:10:00,52.24,52.27,52.24,52.26,63568.0,51.8605,51.8902,51.8605,51.8803,63568.0
2024-04-25 15:20:00,52.26,52.28,52.26,52.28,42175.0,51.8803,51.9002,51.8803,51.9002,42175.0
2024-04-25 15:30:00,52.28,52.29,52.27,52.29,83904.0,51.9002,51.9101,51.8902,51.9101,83904.0
2024-04-25 15:40:00,52.29,52.3,52.27,52.3,128689.0,51.9101,51.92,51.8902,51.92,128689.0
2024-04-25 15:50:00,52.29,52.31,52.29,52.3,323115.0,51.9101,51.9299,51.9101,51.92,323115.0
2024-04-26 09:30:00,52.25,52.31,52.22,52.3,320754.0,51.8704,51.9299,51.8406,51.92,320754.0
2024-04-26 09:40:00,52.3,52.3,52.25,52.29,349354.0,51.92,51.92,51.8704,51.9101,349354.0
2024-04-26 09:50:00,52.29,52.31,52.28,52.29,77971.0,51.9101,51.9299,51.9002,51.9101,77971.0
2024-04-26 10:00:00,52.3,52.31,52.28,52.29,208547.0,51.92,51.9299,51.9002,51.9101,208547.0
2024-04-26 10:10:00,52.28,52.3,52.27,52.29,61575.0,51.9002,51.92,51.8902,51.9101,61575.0
2024-04-26 10:20:00,52.29,52.29,52.26,52.27,24748.0,51.9101,51.9101,51.8803,51.8902,24748.0
2024-04-26 10:30:00,52.27,52.27,52.24,52.25,44886.0,51.8902,51.8902,51.8605,51.8704,44886.0
2024-04-26 10:40:00,52.25,52.26,52.22,52.25,29427.0,51.8704,51.8803,51.8406,51.8704,29427.0
2024-04-26 10:50:00,52.24,52.25,52.22,52.23,23988.0,51.8605,51.8704,51.8406,51.8505,23988.0
2024-04-26 11:00:00,52.23,52.25,52.21,52.22,14496.0,51.8505,51.8704,51.8307,51.8406,14496.0
2024-04-26 11:10:00,52.21,52.22,52.18,52.22,34847.0,51.8307,51.8406,51.8009,51.8406,34847.0
2024-04-26 11:20:00,52.22,52.22,52.18,52.21,34103.0,51.8406,51.8406,51.8009,51.8307,34103.0
2024-04-26 11:30:00,52.21,52.22,52.19,52.22,12734.0,51.8307,51.8406,51.8108,51.8406,12734.0
2024-04-26 11:40:00,52.22,52.25,52.21,52.23,29285.0,51.8406,51.8704,51.8307,51.8505,29285.0
2024-04-26 11:50:00,52.23,52.25,52.21,52.25,24017.0,51.8505,51.8704,51.8307,51.8704,24017.0
2024-04-26 12:00:00,52.24,52.25,52.22,52.25,28127.0,51.8605,51.8704,51.8406,51.8704,28127.0
2024-04-26 12:10:00,52.25,52.26,52.24,52.25,34847.0,51.8704,51.8803,51.8605,51.8704,34847.0
2024-04-26 12:20:00,52.25,52.25,52.24,52.24,3504.0,51.8704,51.8704,51.8605,51.8605,3504.0
2024-04-26 12:30:00,52.25,52.27,52.24,52.26,44550.0,51.8704,51.8902,51.8605,51.8803,44550.0
2024-04-26 12:40:00,52.25,52.26,52.24,52.25,7959.0,51.8704,51.8803,51.8605,51.8704,7959.0
2024-04-26 12:50:00,52.25,52.25,52.24,52.25,7785.0,51.8704,51.8704,51.8605,51.8704,7785.0
2024-04-26 13:00:00,52.25,52.27,52.25,52.27,43693.0,51.8704,51.8902,51.8704,51.8902,43693.0
2024-04-26 13:10:00,52.27,52.27,52.25,52.25,21759.0,51.8902,51.8902,51.8704,51.8704,21759.0
2024-04-26 13:20:00,52.26,52.26,52.24,52.26,50312.0,51.8803,51.8803,51.8605,51.8803,50312.0
2024-04-26 13:30:00,52.25,52.26,52.25,52.26,13653.0,51.8704,51.8803,51.8704,51.8803,13653.0
2024-04-26 13:40:00,52.26,52.28,52.25,52.28,58354.0,51.8803,51.9002,51.8704,51.9002,58354.0
2024-04-26 13:50:00,52.28,52.28,52.26,52.27,23506.0,51.9002,51.9002,51.8803,51.8902,23506.0
2024-04-26 14:00:00,52.26,52.27,52.25,52.27,33268.0,51.8803,51.8902,51.8704,51.8902,33268.0
2024-04-26 14:10:00,52.26,52.27,52.25,52.25,11013.0,51.8803,51.8902,51.8704,51.8704,11013.0
2024-04-26 14:20:00,52.26,52.26,52.25,52.26,12049.0,51.8803,51.8803,51.8704,51.8803,12049.0
2024-04-26 14:30:00,52.26,52.27,52.24,52.27,19198.0,51.8803,51.8902,51.8605,51.8902,19198.0
2024-04-26 14:40:00,52.27,52.29,52.26,52.28,11562.0,51.8902,51.9101,51.8803,51.9002,11562.0
2024-04-26 14:50:00,52.27,52.3,52.27,52.3,16639.0,51.8902,51.92,51.8902,51.92,16639.0
2024-04-26 15:00:00,52.3,52.3,52.29,52.3,5471.0,51.92,51.92,51.9101,51.92,5471.0
2024-04-26 15:10:00,52.3,52.3,52.28,52.29,28617.0,51.92,51.92,51.9002,51.9101,28617.0
2024-04-26 15:20:00,52.29,52.3,52.28,52.3,8740.0,51.9101,51.92,51.9002,51.92,8740.0
2024-04-26 15:30:00,52.3,52.3,52.28,52.29,22042.0,51.92,51.92,51.9002,51.9101,22042.0
2024-04-26 15:40:00,52.29,52.3,52.27,52.3,49974.0,51.9101,51.92,51.8902,51.92,49974.0
2024-04-26 15:50:00,52.3,52.33,52.29,52.31,299970.0,51.92,51.9498,51.9101,51.9299,299970.0
2024-04-29 09:30:00,52.46,52.5,52.4,52.47,206637.0,52.0789,52.1186,52.0193,52.0888,206637.0
2024-04-29 09:40:00,52.47,52.47,52.42,52.47,189105.0,52.0888,52.0888,52.0391,52.0888,189105.0
2024-04-29 09:50:00,52.47,52.51,52.46,52.5,179265.0,52.0888,52.1285,52.0789,52.1186,179265.0
2024-04-29 10:00:00,52.51,52.52,52.48,52.52,86699.0,52.1285,52.1384,52.0987,52.1384,86699.0
2024-04-29 10:10:00,52.52,52.53,52.51,52.51,75133.0,52.1384,52.1483,52.1285,52.1285,75133.0
2024-04-29 10:20:00,52.52,52.54,52.5,52.51,63068.0,52.1384,52.1583,52.1186,52.1285,63068.0
2024-04-29 10:30:00,52.51,52.52,52.48,52.49,56757.0,52.1285,52.1384,52.0987,52.1086,56757.0
2024-04-29 10:40:00,52.48,52.51,52.48,52.49,117183.0,52.0987,52.1285,52.0987,52.1086,117183.0
2024-04-29 10:50:00,52.49,52.52,52.49,52.52,39536.0,52.1086,52.1384,52.1086,52.1384,39536.0
2024-04-29 11:00:00,52.51,52.51,52.49,52.5,60776.0,52.1285,52.1285,52.1086,52.1186,60776.0
2024-04-29 11:10:00,52.5,52.52,52.49,52.5,170991.0,52.1186,52.1384,52.1086,52.1186,170991.0
2024-04-29 11:20:00,52.49,52.5,52.49,52.5,23371.0,52.1086,52.1186,52.1086,52.1186,23371.0
2024-04-29 11:30:00,52.49,52.5,52.48,52.48,83133.0,52.1086,52.1186,52.0987,52.0987,83133.0
2024-04-29 11:40:00,52.48,52.49,52.46,52.48,94563.0,52.0987,52.1086,52.0789,52.0987,94563.0
2024-04-29 11:50:00,52.48,52.49,52.47,52.48,75050.0,52.0987,52.1086,52.0888,52.0987,75050.0
2024-04-29 12:00:00,52.48,52.51,52.48,52.51,111985.0,52.0987,52.1285,52.0987,52.1285,111985.0
2024-04-29 12:10:00,52.51,52.51,52.49,52.5,69443.0,52.1285,52.1285,52.1086,52.1186,69443.0
2024-04-29 12:20:00,52.51,52.53,52.5,52.53,62290.0,52.1285,52.1483,52.1186,52.1483,62290.0
2024-04-29 12:30:00,52.52,52.53,52.52,52.53,14753.0,52.1384,52.1483,52.1384,52.1483,14753.0
2024-04-29 12:40:00,52.52,52.56,52.52,52.55,45546.0,52.1384,52.1781,52.1384,52.1682,45546.0
2024-04-29 12:50:00,52.55,52.56,52.54,52.55,29168.0,52.1682,52.1781,52.1583,52.1682,29168.0
2024-04-29 13:00:00,52.55,52.56,52.54,52.55,45880.0,52.1682,52.1781,52.1583,52.1682,45880.0
2024-04-29 13:10:00,52.55,52.56,52.54,52.55,21072.0,52.1682,52.1781,52.1583,52.1682,21072.0
2024-04-29 13:20:00,52.55,52.57,52.55,52.56,32367.0,52.1682,52.1881,52.1682,52.1781,32367.0
2024-04-29 13:30:00,52.57,52.57,52.55,52.55,23439.0,52.1881,52.1881,52.1682,52.1682,23439.0
2024-04-29 13:40:00,52.55,52.56,52.54,52.55,60371.0,52.1682,52.1781,52.1583,52.1682,60371.0
2024-04-29 13:50:00,52.55,52.55,52.53,52.55,25642.0,52.1682,52.1682,52.1483,52.1682,25642.0
2024-04-29 14:00:00,52.54,52.55,52.53,52.55,59344.0,52.1583,52.1682,52.1483,52.1682,59344.0
2024-04-29 14:10:00,52.55,52.56,52.54,52.55,21536.0,52.1682,52.1781,52.1583,52.1682,21536.0
2024-04-29 14:20:00,52.55,52.56,52.55,52.56,14328.0,52.1682,52.1781,52.1682,52.1781,14328.0
2024-04-29 14:30:00,52.55,52.56,52.53,52.54,76677.0,52.1682,52.1781,52.1483,52.1583,76677.0
2024-04-29 14:40:00,52.54,52.57,52.54,52.57,45559.0,52.1583,52.1881,52.1583,52.1881,45559.0
2024-04-29 14:50:00,52.57,52.58,52.56,52.57,42857.0,52.1881,52.198,52.1781,52.1881,42857.0
2024-04-29 15:00:00,52.56,52.57,52.48,52.48,260584.0,52.1781,52.1881,52.0987,52.0987,260584.0
2024-04-29 15:10:00,52.49,52.51,52.48,52.5,105147.0,52.1086,52.1285,52.0987,52.1186,105147.0
2024-04-29 15:20:00,52.5,52.51,52.49,52.51,67809.0,52.1186,52.1285,52.1086,52.1285,67809.0
2024-04-29 15:30:00,52.51,52.51,52.46,52.47,418673.0,52.1285,52.1285,52.0789,52.0888,418673.0
2024-04-29 15:40:00,52.47,52.5,52.46,52.5,181705.0,52.0888,52.1186,52.0789,52.1186,181705.0
2024-04-29 15:50:00,52.5,52.55,52.49,52.54,349613.0,52.1186,52.1682,52.1086,52.1583,349613.0
2024-04-30 09:30:00,52.36,52.43,52.35,52.4,172164.0,51.9796,52.0491,51.9697,52.0193,172164.0
2024-04-30 09:40:00,52.4,52.47,52.39,52.46,76318.0,52.0193,52.0888,52.0094,52.0789,76318.0
2024-04-30 09:50:00,52.45,52.48,52.44,52.46,123519.0,52.0689,52.0987,52.059,52.0789,123519.0
2024-04-30 10:00:00,52.46,52.48,52.44,52.45,101778.0,52.0789,52.0987,52.059,52.0689,101778.0
2024-04-30 10:10:00,52.45,52.49,52.45,52.49,42598.0,52.0689,52.1086,52.0689,52.1086,42598.0
2024-04-30 10:20:00,52.49,52.51,52.47,52.48,69165.0,52.1086,52.1285,52.0888,52.0987,69165.0
2024-04-30 10:30:00,52.48,52.48,52.43,52.46,97469.0,52.0987,52.0987,52.0491,52.0789,97469.0
2024-04-30 10:40:00,52.46,52.48,52.45,52.47,57943.0,52.0789,52.0987,52.0689,52.0888,57943.0
2024-04-30 10:50:00,52.46,52.48,52.45,52.47,60783.0,52.0789,52.0987,52.0689,52.0888,60783.0
2024-04-30 11:00:00,52.46,52.47,52.42,52.42,97317.0,52.0789,52.0888,52.0391,52.0391,97317.0
2024-04-30 11:10:00,52.42,52.43,52.36,52.4,92632.0,52.0391,52.0491,51.9796,52.0193,92632.0
2024-04-30 11:20:00,52.4,52.41,52.36,52.4,178701.0,52.0193,52.0292,51.9796,52.0193,178701.0
2024-04-30 11:30:00,52.4,52.4,52.38,52.4,40793.0,52.0193,52.0193,51.9994,52.0193,40793.0
2024-04-30 11:40:00,52.4,52.4,52.38,52.4,43130.0,52.0193,52.0193,51.9994,52.0193,43130.0
2024-04-30 11:50:00,52.39,52.41,52.39,52.41,55220.0,52.0094,52.0292,52.0094,52.0292,55220.0
2024-04-30 12:00:00,52.41,52.42,52.39,52.4,113823.0,52.0292,52.0391,52.0094,52.0193,113823.0
2024-04-30 12:10:00,52.4,52.42,52.4,52.41,26480.0,52.0193,52.0391,52.0193,52.0292,26480.0
2024-04-30 12:20:00,52.41,52.44,52.41,52.43,79140.0,52.0292,52.059,52.0292,52.0491,79140.0
2024-04-30 12:30:00,52.44,52.44,52.38,52.39,24275.0,52.059,52.059,51.9994,52.0094,24275.0
2024-04-30 12:40:00,52.39,52.39,52.37,52.38,33795.0,52.0094,52.0094,51.9895,51.9994,33795.0
2024-04-30 12:50:00,52.38,52.39,52.37,52.38,27133.0,51.9994,52.0094,51.9895,51.9994,27133.0
2024-04-30 13:00:00,52.38,52.39,52.36,52.36,71689.0,51.9994,52.0094,51.9796,51.9796,71689.0
2024-04-30 13:10:00,52.36,52.37,52.33,52.37,47116.0,51.9796,51.9895,51.9498,51.9895,47116.0
2024-04-30 13:20:00,52.37,52.4,52.36,52.38,101023.0,51.9895,52.0193,51.9796,51.9994,101023.0
2024-04-30 13:30:00,52.38,52.39,52.37,52.38,23795.0,51.9994,52.0094,51.9895,51.9994,23795.0
2024-04-30 13:40:00,52.38,52.41,52.37,52.41,21641.0,51.9994,52.0292,51.9895,52.0292,21641.0
2024-04-30 13:50:00,52.41,52.42,52.4,52.41,65633.0,52.0292,52.0391,52.0193,52.0292,65633.0
2024-04-30 14:00:00,52.41,52.43,52.4,52.41,70749.0,52.0292,52.0491,52.0193,52.0292,70749.0
2024-04-30 14:10:00,52.41,52.42,52.4,52.4,36020.0,52.0292,52.0391,52.0193,52.0193,36020.0
2024-04-30 14:20:00,52.41,52.42,52.39,52.4,48461.0,52.0292,52.0391,52.0094,52.0193,48461.0
2024-04-30 14:30:00,52.4,52.45,52.4,52.44,102320.0,52.0193,52.0689,52.0193,52.059,102320.0
2024-04-30 14:40:00,52.44,52.44,52.4,52.41,51541.0,52.059,52.059,52.0193,52.0292,51541.0
2024-04-30 14:50:00,52.4,52.4,52.39,52.39,37201.0,52.0193,52.0193,52.0094,52.0094,37201.0
2024-04-30 15:00:00,52.39,52.41,52.39,52.41,15546.0,52.0094,52.0292,52.0094,52.0292,15546.0
2024-04-30 15:10:00,52.41,52.42,52.38,52.4,48433.0,52.0292,52.0391,51.9994,52.0193,48433.0
2024-04-30 15:20:00,52.4,52.41,52.38,52.4,30149.0,52.0193,52.0292,51.9994,52.0193,30149.0
2024-04-30 15:30:00,52.4,52.41,52.39,52.4,31200.0,52.0193,52.0292,52.0094,52.0193,31200.0
2024-04-30 15:40:00,52.4,52.42,52.39,52.41,122674.0,52.0193,52.0391,52.0094,52.0292,122674.0
2024-04-30 15:50:00,52.41,52.42,52.37,52.38,395216.0,52.0292,52.0391,51.9895,51.9994,395216.0
2024-05-01 09:30:00,52.47,52.47,52.37,52.39,276236.0,52.0888,52.0888,51.9895,52.0094,276236.0
2024-05-01 09:40:00,52.39,52.39,52.33,52.36,80089.0,52.0094,52.0094,51.9498,51.9796,80089.0
2024-05-01 09:50:00,52.36,52.38,52.34,52.37,48456.0,51.9796,51.9994,51.9597,51.9895,48456.0
2024-05-01 10:00:00,52.38,52.42,52.35,52.4,54299.0,51.9994,52.0391,51.9697,52.0193,54299.0
2024-05-01 10:10:00,52.39,52.41,52.37,52.4,15567.0,52.0094,52.0292,51.9895,52.0193,15567.0
2024-05-01 10:20:00,52.4,52.44,52.39,52.44,63618.0,52.0193,52.059,52.0094,52.059,63618.0
2024-05-01 10:30:00,52.43,52.44,52.41,52.43,46878.0,52.0491,52.059,52.0292,52.0491,46878.0
2024-05-01 10:40:00,52.42,52.43,52.4,52.43,23163.0,52.0391,52.0491,52.0193,52.0491,23163.0
2024-05-01 10:50:00,52.43,52.44,52.4,52.41,57959.0,52.0491,52.059,52.0193,52.0292,57959.0
2024-05-01 11:00:00,52.41,52.41,52.35,52.36,611897.0,52.0292,52.0292,51.9697,51.9796,611897.0
2024-05-01 11:10:00,52.36,52.36,52.33,52.34,75204.0,51.9796,51.9796,51.9498,51.9597,75204.0
2024-05-01 11:20:00,52.35,52.36,52.34,52.35,104182.0,51.9697,51.9796,51.9597,51.9697,104182.0
2024-05-01 11:30:00,52.35,52.39,52.35,52.38,37052.0,51.9697,52.0094,51.9697,51.9994,37052.0
2024-05-01 11:40:00,52.39,52.39,52.34,52.35,78383.0,52.0094,52.0094,51.9597,51.9697,78383.0
2024-05-01 11:50:00,52.35,52.36,52.33,52.34,40448.0,51.9697,51.9796,51.9498,51.9597,40448.0
2024-05-01 12:00:00,52.35,52.36,52.33,52.35,37932.0,51.9697,51.9796,51.9498,51.9697,37932.0
2024-05-01 12:10:00,52.35,52.37,52.35,52.37,12973.0,51.9697,51.9895,51.9697,51.9895,12973.0
2024-05-01 12:20:00,52.37,52.37,52.36,52.36,12037.0,51.9895,51.9895,51.9796,51.9796,12037.0
2024-05-01 12:30:00,52.37,52.38,52.36,52.38,51022.0,51.9895,51.9994,51.9796,51.9994,51022.0
2024-05-01 12:40:00,52.37,52.38,52.35,52.37,15944.0,51.9895,51.9994,51.9697,51.9895,15944.0
2024-05-01 12:50:00,52.36,52.38,52.36,52.37,15014.0,51.9796,51.9994,51.9796,51.9895,15014.0
2024-05-01 13:00:00,52.37,52.37,52.34,52.36,37772.0,51.9895,51.9895,51.9597,51.9796,37772.0
2024-05-01 13:10:00,52.36,52.36,52.34,52.35,43240.0,51.9796,51.9796,51.9597,51.9697,43240.0
2024-05-01 13:20:00,52.35,52.37,52.35,52.37,19023.0,51.9697,51.9895,51.9697,51.9895,19023.0
2024-05-01 13:30:00,52.37,52.39,52.36,52.38,21631.0,51.9895,52.0094,51.9796,51.9994,21631.0
2024-05-01 13:40:00,52.39,52.39,52.36,52.39,35880.0,52.0094,52.0094,51.9796,52.0094,35880.0
2024-05-01 13:50:00,52.39,52.41,52.38,52.38,43455.0,52.0094,52.0292,51.9994,51.9994,43455.0
2024-05-01 14:00:00,52.38,52.47,52.37,52.44,287196.0,51.9994,52.0888,51.9895,52.059,287196.0
2024-05-01 14:10:00,52.44,52.45,52.42,52.43,90790.0,52.059,52.0689,52.0391,52.0491,90790.0
2024-05-01 14:20:00,52.43,52.47,52.41,52.47,47682.0,52.0491,52.0888,52.0292,52.0888,47682.0
2024-05-01 14:30:00,52.46,52.53,52.38,52.52,194330.0,52.0789,52.1483,51.9994,52.1384,194330.0
2024-05-01 14:40:00,52.51,52.61,52.5,52.59,67102.0,52.1285,52.2278,52.1186,52.2079,67102.0
2024-05-01 14:50:00,52.59,52.61,52.56,52.57,109752.0,52.2079,52.2278,52.1781,52.1881,109752.0
2024-05-01 15:00:00,52.57,52.63,52.53,52.57,152705.0,52.1881,52.2476,52.1483,52.1881,152705.0
2024-05-01 15:10:00,52.57,52.58,52.54,52.55,68775.0,52.1881,52.198,52.1583,52.1682,68775.0
2024-05-01 15:20:00,52.54,52.59,52.5,52.55,103510.0,52.1583,52.2079,52.1186,52.1682,103510.0
2024-05-01 15:30:00,52.55,52.56,52.45,52.47,234326.0,52.1682,52.1781,52.0689,52.0888,234326.0
2024-05-01 15:40:00,52.48,52.52,52.46,52.48,153657.0,52.0987,52.1384,52.0789,52.0987,153657.0
2024-05-01 15:50:00,52.48,52.48,52.39,52.4,321094.0,52.0987,52.0987,52.0094,52.0193,321094.0
2024-05-02 09:30:00,52.77,52.77,52.66,52.68,250249.0,52.3866,52.3866,52.2774,52.2973,250249.0
2024-05-02 09:40:00,52.68,52.7,52.66,52.69,141024.0,52.2973,52.3171,52.2774,52.3072,141024.0
2024-05-02 09:50:00,52.69,52.75,52.67,52.74,389782.0,52.3072,52.3668,52.2873,52.3568,389782.0
2024-05-02 10:00:00,52.74,52.74,52.66,52.67,130580.0,52.3568,52.3568,52.2774,52.2873,130580.0
2024-05-02 10:10:00,52.67,52.72,52.66,52.71,105572.0,52.2873,52.337,52.2774,52.327,105572.0
2024-05-02 10:20:00,52.71,52.76,52.69,52.76,114276.0,52.327,52.3767,52.3072,52.3767,114276.0
2024-05-02 10:30:00,52.76,52.77,52.74,52.76,81337.0,52.3767,52.3866,52.3568,52.3767,81337.0
2024-05-02 10:40:00,52.75,52.76,52.71,52.75,60989.0,52.3668,52.3767,52.327,52.3668,60989.0
2024-05-02 10:50:00,52.75,52.76,52.74,52.76,35327.0,52.3668,52.3767,52.3568,52.3767,35327.0
2024-05-02 11:00:00,52.76,52.79,52.75,52.78,37877.0,52.3767,52.4065,52.3668,52.3965,37877.0
2024-05-02 11:10:00,52.78,52.8,52.77,52.79,72796.0,52.3965,52.4164,52.3866,52.4065,72796.0
2024-05-02 11:20:00,52.79,52.81,52.78,52.79,49736.0,52.4065,52.4263,52.3965,52.4065,49736.0
2024-05-02 11:30:00,52.79,52.81,52.78,52.8,70434.0,52.4065,52.4263,52.3965,52.4164,70434.0
2024-05-02 11:40:00,52.8,52.85,52.8,52.82,177542.0,52.4164,52.466,52.4164,52.4362,177542.0
2024-05-02 11:50:00,52.82,52.83,52.81,52.82,53136.0,52.4362,52.4462,52.4263,52.4362,53136.0
2024-05-02 12:00:00,52.81,52.82,52.8,52.82,42072.0,52.4263,52.4362,52.4164,52.4362,42072.0
2024-05-02 12:10:00,52.82,52.82,52.79,52.8,71323.0,52.4362,52.4362,52.4065,52.4164,71323.0
2024-05-02 12:20:00,52.8,52.83,52.79,52.83,88631.0,52.4164,52.4462,52.4065,52.4462,88631.0
2024-05-02 12:30:00,52.83,52.84,52.81,52.84,151614.0,52.4462,52.4561,52.4263,52.4561,151614.0
2024-05-02 12:40:00,52.84,52.86,52.83,52.86,30985.0,52.4561,52.476,52.4462,52.476,30985.0
2024-05-02 12:50:00,52.86,52.88,52.85,52.87,50310.0,52.476,52.4958,52.466,52.4859,50310.0
2024-05-02 13:00:00,52.87,52.89,52.86,52.88,58476.0,52.4859,52.5057,52.476,52.4958,58476.0
2024-05-02 13:10:00,52.88,52.93,52.88,52.91,825397.0,52.4958,52.5454,52.4958,52.5256,825397.0
2024-05-02 13:20:00,52.92,52.94,52.9,52.94,129257.0,52.5355,52.5554,52.5157,52.5554,129257.0
2024-05-02 13:30:00,52.94,52.95,52.92,52.94,107488.0,52.5554,52.5653,52.5355,52.5554,107488.0
2024-05-02 13:40:00,52.94,52.95,52.91,52.95,99816.0,52.5554,52.5653,52.5256,52.5653,99816.0
2024-05-02 13:50:00,52.95,52.97,52.94,52.95,261740.0,52.5653,52.5852,52.5554,52.5653,261740.0
2024-05-02 14:00:00,52.95,52.99,52.94,52.98,82530.0,52.5653,52.605,52.5554,52.5951,82530.0
2024-05-02 14:10:00,52.98,53.0,52.98,52.98,196148.0,52.5951,52.6149,52.5951,52.5951,196148.0
2024-05-02 14:20:00,52.98,53.0,52.97,53.0,184802.0,52.5951,52.6149,52.5852,52.6149,184802.0
2024-05-02 14:30:00,53.0,53.01,52.99,53.01,128302.0,52.6149,52.6249,52.605,52.6249,128302.0
2024-05-02 14:40:00,53.01,53.04,53.0,53.04,125750.0,52.6249,52.6546,52.6149,52.6546,125750.0
2024-05-02 14:50:00,53.04,53.04,53.02,53.04,105782.0,52.6546,52.6546,52.6348,52.6546,105782.0
2024-05-02 15:00:00,53.04,53.04,53.02,53.04,194556.0,52.6546,52.6546,52.6348,52.6546,194556.0
2024-05-02 15:10:00,53.04,53.05,53.02,53.03,257668.0,52.6546,52.6646,52.6348,52.6447,257668.0
2024-05-02 15:20:00,53.03,53.06,53.02,53.05,127678.0,52.6447,52.6745,52.6348,52.6646,127678.0
2024-05-02 15:30:00,53.05,53.05,53.01,53.02,195324.0,52.6646,52.6646,52.6249,52.6348,195324.0
2024-05-02 15:40:00,53.02,53.04,53.0,53.02,210190.0,52.6348,52.6546,52.6149,52.6348,210190.0
2024-05-02 15:50:00,53.03,53.04,52.98,53.01,518307.0,52.6447,52.6546,52.5951,52.6249,518307.0
2024-05-03 09:30:00,52.64,52.66,52.53,52.58,189180.0,52.2576,52.2774,52.1483,52.198,189180.0
2024-05-03 09:40:00,52.58,52.6,52.52,52.57,216606.0,52.198,52.2178,52.1384,52.1881,216606.0
2024-05-03 09:50:00,52.57,52.63,52.54,52.62,278851.0,52.1881,52.2476,52.1583,52.2377,278851.0
2024-05-03 10:00:00,52.62,52.69,52.54,52.58,250798.0,52.2377,52.3072,52.1583,52.198,250798.0
2024-05-03 10:10:00,52.58,52.6,52.53,52.54,121395.0,52.198,52.2178,52.1483,52.1583,121395.0
2024-05-03 10:20:00,52.55,52.58,52.52,52.57,94484.0,52.1682,52.198,52.1384,52.1881,94484.0
2024-05-03 10:30:00,52.57,52.62,52.56,52.62,135269.0,52.1881,52.2377,52.1781,52.2377,135269.0
2024-05-03 10:40:00,52.61,52.67,52.6,52.66,127715.0,52.2278,52.2873,52.2178,52.2774,127715.0
2024-05-03 10:50:00,52.66,52.66,52.63,52.66,115085.0,52.2774,52.2774,52.2476,52.2774,115085.0
2024-05-03 11:00:00,52.65,52.68,52.63,52.64,167695.0,52.2675,52.2973,52.2476,52.2576,167695.0
2024-05-03 11:10:00,52.64,52.66,52.61,52.66,884768.0,52.2576,52.2774,52.2278,52.2774,884768.0
2024-05-03 11:20:00,52.66,52.67,52.64,52.66,246752.0,52.2774,52.2873,52.2576,52.2774,246752.0
2024-05-03 11:30:00,52.67,52.69,52.66,52.68,191085.0,52.2873,52.3072,52.2774,52.2973,191085.0
2024-05-03 11:40:00,52.68,52.68,52.63,52.63,42686.0,52.2973,52.2973,52.2476,52.2476,42686.0
2024-05-03 11:50:00,52.64,52.67,52.63,52.66,59840.0,52.2576,52.2873,52.2476,52.2774,59840.0
2024-05-03 12:00:00,52.66,52.68,52.65,52.67,45886.0,52.2774,52.2973,52.2675,52.2873,45886.0
2024-05-03 12:10:00,52.66,52.68,52.65,52.65,45699.0,52.2774,52.2973,52.2675,52.2675,45699.0
2024-05-03 12:20:00,52.66,52.68,52.65,52.68,26985.0,52.2774,52.2973,52.2675,52.2973,26985.0
2024-05-03 12:30:00,52.67,52.7,52.67,52.7,205541.0,52.2873,52.3171,52.2873,52.3171,205541.0
2024-05-03 12:40:00,52.7,52.7,52.67,52.67,77145.0,52.3171,52.3171,52.2873,52.2873,77145.0
2024-05-03 12:50:00,52.68,52.68,52.65,52.66,36675.0,52.2973,52.2973,52.2675,52.2774,36675.0
2024-05-03 13:00:00,52.66,52.69,52.65,52.69,28171.0,52.2774,52.3072,52.2675,52.3072,28171.0
2024-05-03 13:10:00,52.69,52.7,52.68,52.69,24649.0,52.3072,52.3171,52.2973,52.3072,24649.0
2024-05-03 13:20:00,52.69,52.69,52.67,52.69,138576.0,52.3072,52.3072,52.2873,52.3072,138576.0
2024-05-03 13:30:00,52.69,52.69,52.67,52.69,69188.0,52.3072,52.3072,52.2873,52.3072,69188.0
2024-05-03 13:40:00,52.69,52.69,52.68,52.69,35870.0,52.3072,52.3072,52.2973,52.3072,35870.0
2024-05-03 13:50:00,52.69,52.7,52.68,52.7,16870.0,52.3072,52.3171,52.2973,52.3171,16870.0
2024-05-03 14:00:00,52.7,52.71,52.69,52.71,43815.0,52.3171,52.327,52.3072,52.327,43815.0
2024-05-03 14:10:00,52.71,52.72,52.7,52.72,50834.0,52.327,52.337,52.3171,52.337,50834.0
2024-05-03 14:20:00,52.72,52.72,52.71,52.72,24831.0,52.337,52.337,52.327,52.337,24831.0
2024-05-03 14:30:00,52.72,52.72,52.71,52.72,18505.0,52.337,52.337,52.327,52.337,18505.0
2024-05-03 14:40:00,52.71,52.73,52.71,52.73,27315.0,52.327,52.3469,52.327,52.3469,27315.0
2024-05-03 14:50:00,52.73,52.73,52.71,52.72,59260.0,52.3469,52.3469,52.327,52.337,59260.0
2024-05-03 15:00:00,52.71,52.72,52.68,52.72,47848.0,52.327,52.337,52.2973,52.337,47848.0
2024-05-03 15:10:00,52.72,52.72,52.7,52.71,47082.0,52.337,52.337,52.3171,52.327,47082.0
2024-05-03 15:20:00,52.71,52.73,52.7,52.73,50351.0,52.327,52.3469,52.3171,52.3469,50351.0
2024-05-03 15:30:00,52.73,52.73,52.7,52.72,134551.0,52.3469,52.3469,52.3171,52.337,134551.0
2024-05-03 15:40:00,52.72,52.72,52.68,52.7,261856.0,52.337,52.337,52.2973,52.3171,261856.0
2024-05-03 15:50:00,52.7,52.74,52.7,52.73,442061.0,52.3171,52.3568,52.3171,52.3469,442061.0
2024-05-06 09:30:00,52.38,52.44,52.26,52.3,292649.0,51.9994,52.059,51.8803,51.92,292649.0
2024-05-06 09:40:00,52.29,52.3,52.27,52.28,137238.0,51.9101,51.92,51.8902,51.9002,137238.0
2024-05-06 09:50:00,52.28,52.29,52.27,52.29,64564.0,51.9002,51.9101,51.8902,51.9101,64564.0
2024-05-06 10:00:00,52.29,52.3,52.27,52.28,165786.0,51.9101,51.92,51.8902,51.9002,165786.0
2024-05-06 10:10:00,52.28,52.3,52.26,52.29,63360.0,51.9002,51.92,51.8803,51.9101,63360.0
2024-05-06 10:20:00,52.29,52.32,52.27,52.32,198848.0,51.9101,51.9399,51.8902,51.9399,198848.0
2024-05-06 10:30:00,52.32,52.33,52.3,52.32,87599.0,51.9399,51.9498,51.92,51.9399,87599.0
2024-05-06 10:40:00,52.32,52.33,52.28,52.29,51309.0,51.9399,51.9498,51.9002,51.9101,51309.0
2024-05-06 10:50:00,52.28,52.3,52.27,52.28,140801.0,51.9002,51.92,51.8902,51.9002,140801.0
2024-05-06 11:00:00,52.28,52.28,52.25,52.26,74330.0,51.9002,51.9002,51.8704,51.8803,74330.0
2024-05-06 11:10:00,52.25,52.26,52.24,52.25,128361.0,51.8704,51.8803,51.8605,51.8704,128361.0
2024-05-06 11:20:00,52.25,52.25,52.22,52.24,162387.0,51.8704,51.8704,51.8406,51.8605,162387.0
2024-05-06 11:30:00,52.24,52.27,52.24,52.27,138895.0,51.8605,51.8902,51.8605,51.8902,138895.0
2024-05-06 11:40:00,52.27,52.28,52.26,52.27,84116.0,51.8902,51.9002,51.8803,51.8902,84116.0
2024-05-06 11:50:00,52.28,52.29,52.27,52.29,20170.0,51.9002,51.9101,51.8902,51.9101,20170.0
2024-05-06 12:00:00,52.29,52.29,52.27,52.28,51623.0,51.9101,51.9101,51.8902,51.9002,51623.0
2024-05-06 12:10:00,52.28,52.28,52.26,52.26,65262.0,51.9002,51.9002,51.8803,51.8803,65262.0
2024-05-06 12:20:00,52.26,52.27,52.24,52.26,60888.0,51.8803,51.8902,51.8605,51.8803,60888.0
2024-05-06 12:30:00,52.26,52.27,52.25,52.27,115023.0,51.8803,51.8902,51.8704,51.8902,115023.0
2024-05-06 12:40:00,52.27,52.29,52.26,52.28,57538.0,51.8902,51.9101,51.8803,51.9002,57538.0
2024-05-06 12:50:00,52.28,52.3,52.27,52.29,37720.0,51.9002,51.92,51.8902,51.9101,37720.0
2024-05-06 13:00:00,52.3,52.3,52.29,52.3,16197.0,51.92,51.92,51.9101,51.92,16197.0
2024-05-06 13:10:00,52.29,52.3,52.28,52.3,25633.0,51.9101,51.92,51.9002,51.92,25633.0
2024-05-06 13:20:00,52.3,52.3,52.29,52.3,17555.0,51.92,51.92,51.9101,51.92,17555.0
2024-05-06 13:30:00,52.29,52.31,52.29,52.3,33886.0,51.9101,51.9299,51.9101,51.92,33886.0
2024-05-06 13:40:00,52.3,52.31,52.29,52.29,23646.0,51.92,51.9299,51.9101,51.9101,23646.0
2024-05-06 13:50:00,52.29,52.31,52.29,52.3,21357.0,51.9101,51.9299,51.9101,51.92,21357.0
2024-05-06 14:00:00,52.31,52.31,52.3,52.3,32975.0,51.9299,51.9299,51.92,51.92,32975.0
2024-05-06 14:10:00,52.3,52.32,52.3,52.32,60445.0,51.92,51.9399,51.92,51.9399,60445.0
2024-05-06 14:20:00,52.32,52.32,52.3,52.31,64852.0,51.9399,51.9399,51.92,51.9299,64852.0
2024-05-06 14:30:00,52.32,52.32,52.29,52.3,65173.0,51.9399,51.9399,51.9101,51.92,65173.0
2024-05-06 14:40:00,52.3,52.33,52.29,52.33,29039.0,51.92,51.9498,51.9101,51.9498,29039.0
2024-05-06 14:50:00,52.33,52.33,52.31,52.32,42017.0,51.9498,51.9498,51.9299,51.9399,42017.0
2024-05-06 15:00:00,52.32,52.32,52.3,52.31,48849.0,51.9399,51.9399,51.92,51.9299,48849.0
2024-05-06 15:10:00,52.3,52.31,52.29,52.3,26713.0,51.92,51.9299,51.9101,51.92,26713.0
2024-05-06 15:20:00,52.3,52.3,52.29,52.3,46993.0,51.92,51.92,51.9101,51.92,46993.0
2024-05-06 15:30:00,52.29,52.3,52.29,52.3,39035.0,51.9101,51.92,51.9101,51.92,39035.0
2024-05-06 15:40:00,52.3,52.32,52.29,52.32,111313.0,51.92,51.9399,51.9101,51.9399,111313.0
2024-05-06 15:50:00,52.31,52.36,52.31,52.36,352735.0,51.9299,51.9796,51.9299,51.9796,352735.0
2024-05-07 09:30:00,51.8,51.87,51.76,51.85,408314.0,51.4237,51.4931,51.3839,51.4733,408314.0
2024-05-07 09:40:00,51.85,51.86,51.84,51.84,157575.0,51.4733,51.4832,51.4634,51.4634,157575.0
2024-05-07 09:50:00,51.84,51.85,51.81,51.81,281088.0,51.4634,51.4733,51.4336,51.4336,281088.0
2024-05-07 10:00:00,51.81,51.86,51.8,51.85,463879.0,51.4336,51.4832,51.4237,51.4733,463879.0
2024-05-07 10:10:00,51.85,51.89,51.84,51.88,184094.0,51.4733,51.513,51.4634,51.5031,184094.0
2024-05-07 10:20:00,51.89,51.89,51.85,51.86,89818.0,51.513,51.513,51.4733,51.4832,89818.0
2024-05-07 10:30:00,51.87,51.89,51.86,51.88,142849.0,51.4931,51.513,51.4832,51.5031,142849.0
2024-05-07 10:40:00,51.88,51.93,51.87,51.93,283761.0,51.5031,51.5527,51.4931,51.5527,283761.0
2024-05-07 10:50:00,51.94,51.94,51.92,51.94,58211.0,51.5626,51.5626,51.5428,51.5626,58211.0
2024-05-07 11:00:00,51.94,51.95,51.93,51.94,48510.0,51.5626,51.5726,51.5527,51.5626,48510.0
2024-05-07 11:10:00,51.94,51.95,51.94,51.95,45312.0,51.5626,51.5726,51.5626,51.5726,45312.0
2024-05-07 11:20:00,51.94,51.95,51.93,51.94,62880.0,51.5626,51.5726,51.5527,51.5626,62880.0
2024-05-07 11:30:00,51.94,51.95,51.93,51.94,74689.0,51.5626,51.5726,51.5527,51.5626,74689.0
2024-05-07 11:40:00,51.94,51.95,51.93,51.94,84090.0,51.5626,51.5726,51.5527,51.5626,84090.0
2024-05-07 11:50:00,51.95,51.95,51.94,51.95,27223.0,51.5726,51.5726,51.5626,51.5726,27223.0
2024-05-07 12:00:00,51.95,51.95,51.94,51.94,35689.0,51.5726,51.5726,51.5626,51.5626,35689.0
2024-05-07 12:10:00,51.94,51.97,51.94,51.97,116267.0,51.5626,51.5924,51.5626,51.5924,116267.0
2024-05-07 12:20:00,51.97,51.98,51.96,51.98,44183.0,51.5924,51.6023,51.5825,51.6023,44183.0
2024-05-07 12:30:00,51.98,51.98,51.95,51.95,61757.0,51.6023,51.6023,51.5726,51.5726,61757.0
2024-05-07 12:40:00,51.95,51.95,51.94,51.95,55019.0,51.5726,51.5726,51.5626,51.5726,55019.0
2024-05-07 12:50:00,51.94,51.94,51.93,51.94,97606.0,51.5626,51.5626,51.5527,51.5626,97606.0
2024-05-07 13:00:00,51.94,51.96,51.93,51.93,44080.0,51.5626,51.5825,51.5527,51.5527,44080.0
2024-05-07 13:10:00,51.94,51.95,51.93,51.95,41028.0,51.5626,51.5726,51.5527,51.5726,41028.0
2024-05-07 13:20:00,51.95,51.96,51.94,51.96,45990.0,51.5726,51.5825,51.5626,51.5825,45990.0
2024-05-07 13:30:00,51.96,51.96,51.95,51.95,22653.0,51.5825,51.5825,51.5726,51.5726,22653.0
2024-05-07 13:40:00,51.95,51.95,51.93,51.93,59084.0,51.5726,51.5726,51.5527,51.5527,59084.0
2024-05-07 13:50:00,51.93,51.94,51.91,51.91,67798.0,51.5527,51.5626,51.5329,51.5329,67798.0
2024-05-07 14:00:00,51.91,51.93,51.9,51.91,53885.0,51.5329,51.5527,51.5229,51.5329,53885.0
2024-05-07 14:10:00,51.92,51.93,51.91,51.91,39407.0,51.5428,51.5527,51.5329,51.5329,39407.0
2024-05-07 14:20:00,51.91,51.92,51.9,51.91,27924.0,51.5329,51.5428,51.5229,51.5329,27924.0
2024-05-07 14:30:00,51.91,51.93,51.9,51.9,71564.0,51.5329,51.5527,51.5229,51.5229,71564.0
2024-05-07 14:40:00,51.9,51.92,51.9,51.91,66818.0,51.5229,51.5428,51.5229,51.5329,66818.0
2024-05-07 14:50:00,51.91,51.91,51.9,51.91,55499.0,51.5329,51.5329,51.5229,51.5329,55499.0
2024-05-07 15:00:00,51.91,51.91,51.9,51.91,37726.0,51.5329,51.5329,51.5229,51.5329,37726.0
2024-05-07 15:10:00,51.91,51.91,51.89,51.89,74034.0,51.5329,51.5329,51.513,51.513,74034.0
2024-05-07 15:20:00,51.89,51.92,51.89,51.91,75069.0,51.513,51.5428,51.513,51.5329,75069.0
2024-05-07 15:30:00,51.91,51.92,51.9,51.91,66867.0,51.5329,51.5428,51.5229,51.5329,66867.0
2024-05-07 15:40:00,51.91,51.92,51.9,51.91,113153.0,51.5329,51.5428,51.5229,51.5329,113153.0
2024-05-07 15:50:00,51.91,51.93,51.9,51.91,555303.0,51.5329,51.5527,51.5229,51.5329,555303.0
2024-05-08 09:30:00,51.97,52.06,51.97,52.04,222841.0,51.5924,51.6818,51.5924,51.6619,222841.0
2024-05-08 09:40:00,52.04,52.06,52.03,52.05,88897.0,51.6619,51.6818,51.652,51.6718,88897.0
2024-05-08 09:50:00,52.05,52.06,52.04,52.06,120836.0,51.6718,51.6818,51.6619,51.6818,120836.0
2024-05-08 10:00:00,52.07,52.1,52.06,52.09,85837.0,51.6917,51.7215,51.6818,51.7115,85837.0
2024-05-08 10:10:00,52.09,52.1,52.08,52.09,34141.0,51.7115,51.7215,51.7016,51.7115,34141.0
2024-05-08 10:20:00,52.09,52.13,52.08,52.12,34713.0,51.7115,51.7513,51.7016,51.7413,34713.0
2024-05-08 10:30:00,52.12,52.13,52.11,52.12,22860.0,51.7413,51.7513,51.7314,51.7413,22860.0
2024-05-08 10:40:00,52.12,52.13,52.11,52.12,26761.0,51.7413,51.7513,51.7314,51.7413,26761.0
2024-05-08 10:50:00,52.12,52.12,52.1,52.11,31968.0,51.7413,51.7413,51.7215,51.7314,31968.0
2024-05-08 11:00:00,52.1,52.11,52.07,52.08,96803.0,51.7215,51.7314,51.6917,51.7016,96803.0
2024-05-08 11:10:00,52.09,52.09,52.05,52.07,55126.0,51.7115,51.7115,51.6718,51.6917,55126.0
2024-05-08 11:20:00,52.06,52.09,52.06,52.09,77476.0,51.6818,51.7115,51.6818,51.7115,77476.0
2024-05-08 11:30:00,52.09,52.1,52.08,52.09,29368.0,51.7115,51.7215,51.7016,51.7115,29368.0
2024-05-08 11:40:00,52.09,52.1,52.09,52.1,20660.0,51.7115,51.7215,51.7115,51.7215,20660.0
2024-05-08 11:50:00,52.1,52.11,52.09,52.11,18168.0,51.7215,51.7314,51.7115,51.7314,18168.0
2024-05-08 12:00:00,52.11,52.11,52.1,52.1,24361.0,51.7314,51.7314,51.7215,51.7215,24361.0
2024-05-08 12:10:00,52.11,52.11,52.09,52.1,37101.0,51.7314,51.7314,51.7115,51.7215,37101.0
2024-05-08 12:20:00,52.1,52.11,52.09,52.1,41370.0,51.7215,51.7314,51.7115,51.7215,41370.0
2024-05-08 12:30:00,52.1,52.11,52.08,52.1,63362.0,51.7215,51.7314,51.7016,51.7215,63362.0
2024-05-08 12:40:00,52.1,52.12,52.1,52.11,64373.0,51.7215,51.7413,51.7215,51.7314,64373.0
2024-05-08 12:50:00,52.11,52.11,52.1,52.1,23463.0,51.7314,51.7314,51.7215,51.7215,23463.0
2024-05-08 13:00:00,52.1,52.11,52.08,52.1,47391.0,51.7215,51.7314,51.7016,51.7215,47391.0
2024-05-08 13:10:00,52.1,52.11,52.09,52.11,41905.0,51.7215,51.7314,51.7115,51.7314,41905.0
2024-05-08 13:20:00,52.11,52.11,52.09,52.11,32009.0,51.7314,51.7314,51.7115,51.7314,32009.0
2024-05-08 13:30:00,52.11,52.12,52.1,52.12,24313.0,51.7314,51.7413,51.7215,51.7413,24313.0
2024-05-08 13:40:00,52.11,52.12,52.11,52.12,10242.0,51.7314,51.7413,51.7314,51.7413,10242.0
2024-05-08 13:50:00,52.12,52.13,52.11,52.13,27777.0,51.7413,51.7513,51.7314,51.7513,27777.0
2024-05-08 14:00:00,52.13,52.13,52.1,52.11,19220.0,51.7513,51.7513,51.7215,51.7314,19220.0
2024-05-08 14:10:00,52.11,52.13,52.1,52.12,42867.0,51.7314,51.7513,51.7215,51.7413,42867.0
2024-05-08 14:20:00,52.12,52.12,52.09,52.1,55128.0,51.7413,51.7413,51.7115,51.7215,55128.0
2024-05-08 14:30:00,52.1,52.11,52.09,52.1,77735.0,51.7215,51.7314,51.7115,51.7215,77735.0
2024-05-08 14:40:00,52.1,52.1,52.07,52.07,122274.0,51.7215,51.7215,51.6917,51.6917,122274.0
2024-05-08 14:50:00,52.07,52.08,52.04,52.05,218862.0,51.6917,51.7016,51.6619,51.6718,218862.0
2024-05-08 15:00:00,52.05,52.05,52.03,52.04,291569.0,51.6718,51.6718,51.652,51.6619,291569.0
2024-05-08 15:10:00,52.04,52.04,52.03,52.04,237477.0,51.6619,51.6619,51.652,51.6619,237477.0
2024-05-08 15:20:00,52.04,52.06,52.03,52.05,333541.0,51.6619,51.6818,51.652,51.6718,333541.0
2024-05-08 15:30:00,52.04,52.05,52.03,52.04,246368.0,51.6619,51.6718,51.652,51.6619,246368.0
2024-05-08 15:40:00,52.03,52.04,52.02,52.02,393766.0,51.652,51.6619,51.6421,51.6421,393766.0
2024-05-08 15:50:00,52.03,52.04,51.99,52.01,1333869.0,51.652,51.6619,51.6123,51.6321,1333869.0
2024-05-09 09:30:00,51.55,51.56,51.47,51.52,300702.0,51.1755,51.1854,51.0961,51.1457,300702.0
2024-05-09 09:40:00,51.52,51.56,51.5,51.56,120897.0,51.1457,51.1854,51.1258,51.1854,120897.0
2024-05-09 09:50:00,51.55,51.58,51.55,51.57,59972.0,51.1755,51.2053,51.1755,51.1953,59972.0
2024-05-09 10:00:00,51.56,51.59,51.56,51.58,115355.0,51.1854,51.2152,51.1854,51.2053,115355.0
2024-05-09 10:10:00,51.58,51.6,51.56,51.59,164609.0,51.2053,51.2251,51.1854,51.2152,164609.0
2024-05-09 10:20:00,51.58,51.61,51.58,51.6,119556.0,51.2053,51.235,51.2053,51.2251,119556.0
2024-05-09 10:30:00,51.59,51.61,51.59,51.61,161544.0,51.2152,51.235,51.2152,51.235,161544.0
2024-05-09 10:40:00,51.61,51.61,51.57,51.59,137378.0,51.235,51.235,51.1953,51.2152,137378.0
2024-05-09 10:50:00,51.59,51.6,51.58,51.59,123098.0,51.2152,51.2251,51.2053,51.2152,123098.0
2024-05-09 11:00:00,51.59,51.61,51.58,51.6,133058.0,51.2152,51.235,51.2053,51.2251,133058.0
2024-05-09 11:10:00,51.6,51.61,51.57,51.59,170203.0,51.2251,51.235,51.1953,51.2152,170203.0
2024-05-09 11:20:00,51.59,51.59,51.58,51.59,29119.0,51.2152,51.2152,51.2053,51.2152,29119.0
2024-05-09 11:30:00,51.59,51.59,51.57,51.58,60010.0,51.2152,51.2152,51.1953,51.2053,60010.0
2024-05-09 11:40:00,51.57,51.59,51.57,51.58,24154.0,51.1953,51.2152,51.1953,51.2053,24154.0
2024-05-09 11:50:00,51.57,51.57,51.54,51.55,61207.0,51.1953,51.1953,51.1655,51.1755,61207.0
2024-05-09 12:00:00,51.55,51.56,51.52,51.54,106316.0,51.1755,51.1854,51.1457,51.1655,106316.0
2024-05-09 12:10:00,51.53,51.57,51.53,51.57,66245.0,51.1556,51.1953,51.1556,51.1953,66245.0
2024-05-09 12:20:00,51.57,51.57,51.56,51.57,13132.0,51.1953,51.1953,51.1854,51.1953,13132.0
2024-05-09 12:30:00,51.56,51.56,51.53,51.56,80133.0,51.1854,51.1854,51.1556,51.1854,80133.0
2024-05-09 12:40:00,51.56,51.58,51.56,51.57,32106.0,51.1854,51.2053,51.1854,51.1953,32106.0
2024-05-09 12:50:00,51.57,51.57,51.53,51.55,196688.0,51.1953,51.1953,51.1556,51.1755,196688.0
2024-05-09 13:00:00,51.55,51.57,51.53,51.55,70771.0,51.1755,51.1953,51.1556,51.1755,70771.0
2024-05-09 13:10:00,51.55,51.57,51.55,51.56,35366.0,51.1755,51.1953,51.1755,51.1854,35366.0
2024-05-09 13:20:00,51.55,51.59,51.54,51.58,93406.0,51.1755,51.2152,51.1655,51.2053,93406.0
2024-05-09 13:30:00,51.58,51.58,51.56,51.57,34640.0,51.2053,51.2053,51.1854,51.1953,34640.0
2024-05-09 13:40:00,51.57,51.57,51.54,51.56,61817.0,51.1953,51.1953,51.1655,51.1854,61817.0
2024-05-09 13:50:00,51.55,51.58,51.55,51.58,60836.0,51.1755,51.2053,51.1755,51.2053,60836.0
2024-05-09 14:00:00,51.58,51.58,51.56,51.56,17149.0,51.2053,51.2053,51.1854,51.1854,17149.0
2024-05-09 14:10:00,51.56,51.57,51.55,51.55,24880.0,51.1854,51.1953,51.1755,51.1755,24880.0
2024-05-09 14:20:00,51.56,51.57,51.55,51.57,20698.0,51.1854,51.1953,51.1755,51.1953,20698.0
2024-05-09 14:30:00,51.57,51.57,51.56,51.57,26417.0,51.1953,51.1953,51.1854,51.1953,26417.0
2024-05-09 14:40:00,51.57,51.58,51.56,51.57,60634.0,51.1953,51.2053,51.1854,51.1953,60634.0
2024-05-09 14:50:00,51.57,51.59,51.56,51.59,113014.0,51.1953,51.2152,51.1854,51.2152,113014.0
2024-05-09 15:00:00,51.58,51.59,51.57,51.58,25136.0,51.2053,51.2152,51.1953,51.2053,25136.0
2024-05-09 15:10:00,51.58,51.58,51.55,51.55,355426.0,51.2053,51.2053,51.1755,51.1755,355426.0
2024-05-09 15:20:00,51.55,51.56,51.54,51.55,117768.0,51.1755,51.1854,51.1655,51.1755,117768.0
2024-05-09 15:30:00,51.54,51.56,51.54,51.55,119122.0,51.1655,51.1854,51.1655,51.1755,119122.0
2024-05-09 15:40:00,51.56,51.56,51.53,51.53,602574.0,51.1854,51.1854,51.1556,51.1556,602574.0
2024-05-09 15:50:00,51.53,51.58,51.53,51.57,847859.0,51.1556,51.2053,51.1556,51.1953,847859.0
2024-05-10 09:30:00,51.65,51.65,51.5,51.53,261717.0,51.2747,51.2747,51.1258,51.1556,261717.0
2024-05-10 09:40:00,51.53,51.55,51.5,51.53,131403.0,51.1556,51.1755,51.1258,51.1556,131403.0
2024-05-10 09:50:00,51.53,51.53,51.49,51.53,117905.0,51.1556,51.1556,51.1159,51.1556,117905.0
2024-05-10 10:00:00,51.52,51.53,51.49,51.52,106932.0,51.1457,51.1556,51.1159,51.1457,106932.0
2024-05-10 10:10:00,51.52,51.52,51.48,51.48,93618.0,51.1457,51.1457,51.106,51.106,93618.0
2024-05-10 10:20:00,51.49,51.49,51.45,51.46,81218.0,51.1159,51.1159,51.0762,51.0861,81218.0
2024-05-10 10:30:00,51.45,51.46,51.43,51.45,106345.0,51.0762,51.0861,51.0563,51.0762,106345.0
2024-05-10 10:40:00,51.45,51.45,51.43,51.44,70678.0,51.0762,51.0762,51.0563,51.0663,70678.0
2024-05-10 10:50:00,51.44,51.44,51.41,51.44,172732.0,51.0663,51.0663,51.0365,51.0663,172732.0
2024-05-10 11:00:00,51.44,51.44,51.4,51.41,154855.0,51.0663,51.0663,51.0266,51.0365,154855.0
2024-05-10 11:10:00,51.4,51.42,51.24,51.39,1200878.0,51.0266,51.0464,50.8677,51.0166,1200878.0
2024-05-10 11:20:00,51.39,51.4,51.38,51.39,170740.0,51.0166,51.0266,51.0067,51.0166,170740.0
2024-05-10 11:30:00,51.39,51.4,51.37,51.39,58758.0,51.0166,51.0266,50.9968,51.0166,58758.0
2024-05-10 11:40:00,51.39,51.39,51.37,51.38,41498.0,51.0166,51.0166,50.9968,51.0067,41498.0
2024-05-10 11:50:00,51.38,51.38,51.36,51.37,78687.0,51.0067,51.0067,50.9869,50.9968,78687.0
2024-05-10 12:00:00,51.37,51.37,51.35,51.37,67098.0,50.9968,50.9968,50.9769,50.9968,67098.0
2024-05-10 12:10:00,51.37,51.37,51.36,51.37,46788.0,50.9968,50.9968,50.9869,50.9968,46788.0
2024-05-10 12:20:00,51.37,51.39,51.36,51.38,55450.0,50.9968,51.0166,50.9869,51.0067,55450.0
2024-05-10 12:30:00,51.38,51.39,51.37,51.37,16925.0,51.0067,51.0166,50.9968,50.9968,16925.0
2024-05-10 12:40:00,51.38,51.39,51.37,51.39,43873.0,51.0067,51.0166,50.9968,51.0166,43873.0
2024-05-10 12:50:00,51.39,51.39,51.38,51.39,58161.0,51.0166,51.0166,51.0067,51.0166,58161.0
2024-05-10 13:00:00,51.39,51.39,51.36,51.36,106435.0,51.0166,51.0166,50.9869,50.9869,106435.0
2024-05-10 13:10:00,51.36,51.37,51.36,51.36,44142.0,50.9869,50.9968,50.9869,50.9869,44142.0
2024-05-10 13:20:00,51.36,51.37,51.35,51.37,159194.0,50.9869,50.9968,50.9769,50.9968,159194.0
2024-05-10 13:30:00,51.37,51.38,51.36,51.38,62541.0,50.9968,51.0067,50.9869,51.0067,62541.0
2024-05-10 13:40:00,51.37,51.38,51.36,51.37,53349.0,50.9968,51.0067,50.9869,50.9968,53349.0
2024-05-10 13:50:00,51.37,51.37,51.36,51.37,88433.0,50.9968,50.9968,50.9869,50.9968,88433.0
2024-05-10 14:00:00,51.37,51.39,51.36,51.39,76767.0,50.9968,51.0166,50.9869,51.0166,76767.0
2024-05-10 14:10:00,51.39,51.39,51.38,51.39,22826.0,51.0166,51.0166,51.0067,51.0166,22826.0
2024-05-10 14:20:00,51.39,51.39,51.37,51.37,27908.0,51.0166,51.0166,50.9968,50.9968,27908.0
2024-05-10 14:30:00,51.37,51.38,51.36,51.36,35963.0,50.9968,51.0067,50.9869,50.9869,35963.0
2024-05-10 14:40:00,51.37,51.37,51.36,51.36,61118.0,50.9968,50.9968,50.9869,50.9869,61118.0
2024-05-10 14:50:00,51.36,51.37,51.36,51.36,70175.0,50.9869,50.9968,50.9869,50.9869,70175.0
2024-05-10 15:00:00,51.37,51.37,51.36,51.37,88521.0,50.9968,50.9968,50.9869,50.9968,88521.0
2024-05-10 15:10:00,51.37,51.38,51.36,51.38,85316.0,50.9968,51.0067,50.9869,51.0067,85316.0
2024-05-10 15:20:00,51.38,51.38,51.36,51.37,32935.0,51.0067,51.0067,50.9869,50.9968,32935.0
2024-05-10 15:30:00,51.36,51.37,51.36,51.37,47967.0,50.9869,50.9968,50.9869,50.9968,47967.0
2024-05-10 15:40:00,51.36,51.37,51.35,51.35,120726.0,50.9869,50.9968,50.9769,50.9769,120726.0
2024-05-10 15:50:00,51.36,51.36,51.34,51.36,351625.0,50.9869,50.9869,50.967,50.9869,351625.0
2024-05-13 09:30:00,51.71,51.83,51.71,51.81,101137.0,51.3343,51.4534,51.3343,51.4336,101137.0
2024-05-13 09:40:00,51.8,51.81,51.79,51.8,63117.0,51.4237,51.4336,51.4137,51.4237,63117.0
2024-05-13 09:50:00,51.8,51.83,51.8,51.8,78836.0,51.4237,51.4534,51.4237,51.4237,78836.0
2024-05-13 10:00:00,51.8,51.81,51.77,51.78,110740.0,51.4237,51.4336,51.3939,51.4038,110740.0
2024-05-13 10:10:00,51.77,51.77,51.74,51.74,68816.0,51.3939,51.3939,51.3641,51.3641,68816.0
2024-05-13 10:20:00,51.74,51.76,51.73,51.76,71200.0,51.3641,51.3839,51.3542,51.3839,71200.0
2024-05-13 10:30:00,51.76,51.76,51.74,51.76,106138.0,51.3839,51.3839,51.3641,51.3839,106138.0
2024-05-13 10:40:00,51.76,51.77,51.75,51.77,69042.0,51.3839,51.3939,51.374,51.3939,69042.0
2024-05-13 10:50:00,51.77,51.77,51.75,51.76,65950.0,51.3939,51.3939,51.374,51.3839,65950.0
2024-05-13 11:00:00,51.76,51.76,51.73,51.75,60777.0,51.3839,51.3839,51.3542,51.374,60777.0
2024-05-13 11:10:00,51.75,51.77,51.74,51.77,40450.0,51.374,51.3939,51.3641,51.3939,40450.0
2024-05-13 11:20:00,51.77,51.77,51.74,51.75,75832.0,51.3939,51.3939,51.3641,51.374,75832.0
2024-05-13 11:30:00,51.75,51.76,51.74,51.76,51998.0,51.374,51.3839,51.3641,51.3839,51998.0
2024-05-13 11:40:00,51.76,51.76,51.75,51.76,83862.0,51.3839,51.3839,51.374,51.3839,83862.0
2024-05-13 11:50:00,51.76,51.77,51.75,51.77,28667.0,51.3839,51.3939,51.374,51.3939,28667.0
2024-05-13 12:00:00,51.78,51.79,51.77,51.79,19427.0,51.4038,51.4137,51.3939,51.4137,19427.0
2024-05-13 12:10:00,51.79,51.79,51.78,51.79,28705.0,51.4137,51.4137,51.4038,51.4137,28705.0
2024-05-13 12:20:00,51.78,51.79,51.78,51.79,20313.0,51.4038,51.4137,51.4038,51.4137,20313.0
2024-05-13 12:30:00,51.79,51.79,51.77,51.78,75492.0,51.4137,51.4137,51.3939,51.4038,75492.0
2024-05-13 12:40:00,51.78,51.79,51.77,51.79,62825.0,51.4038,51.4137,51.3939,51.4137,62825.0
2024-05-13 12:50:00,51.79,51.79,51.78,51.79,10981.0,51.4137,51.4137,51.4038,51.4137,10981.0
2024-05-13 13:00:00,51.78,51.78,51.74,51.74,75457.0,51.4038,51.4038,51.3641,51.3641,75457.0
2024-05-13 13:10:00,51.74,51.78,51.73,51.76,70719.0,51.3641,51.4038,51.3542,51.3839,70719.0
2024-05-13 13:20:00,51.76,51.77,51.76,51.76,8718.0,51.3839,51.3939,51.3839,51.3839,8718.0
2024-05-13 13:30:00,51.76,51.77,51.74,51.74,36467.0,51.3839,51.3939,51.3641,51.3641,36467.0
2024-05-13 13:40:00,51.74,51.75,51.74,51.75,16747.0,51.3641,51.374,51.3641,51.374,16747.0
2024-05-13 13:50:00,51.74,51.75,51.74,51.75,14510.0,51.3641,51.374,51.3641,51.374,14510.0
2024-05-13 14:00:00,51.75,51.75,51.74,51.74,16214.0,51.374,51.374,51.3641,51.3641,16214.0
2024-05-13 14:10:00,51.74,51.75,51.74,51.75,17281.0,51.3641,51.374,51.3641,51.374,17281.0
2024-05-13 14:20:00,51.75,51.75,51.74,51.75,17612.0,51.374,51.374,51.3641,51.374,17612.0
2024-05-13 14:30:00,51.75,51.76,51.74,51.76,58366.0,51.374,51.3839,51.3641,51.3839,58366.0
2024-05-13 14:40:00,51.75,51.76,51.75,51.75,19745.0,51.374,51.3839,51.374,51.374,19745.0
2024-05-13 14:50:00,51.76,51.76,51.75,51.76,28805.0,51.3839,51.3839,51.374,51.3839,28805.0
2024-05-13 15:00:00,51.76,51.76,51.74,51.74,68630.0,51.3839,51.3839,51.3641,51.3641,68630.0
2024-05-13 15:10:00,51.74,51.75,51.74,51.75,34600.0,51.3641,51.374,51.3641,51.374,34600.0
2024-05-13 15:20:00,51.75,51.76,51.73,51.75,253131.0,51.374,51.3839,51.3542,51.374,253131.0
2024-05-13 15:30:00,51.75,51.75,51.73,51.73,60707.0,51.374,51.374,51.3542,51.3542,60707.0
2024-05-13 15:40:00,51.73,51.74,51.73,51.73,80317.0,51.3542,51.3641,51.3542,51.3542,80317.0
2024-05-13 15:50:00,51.73,51.74,51.71,51.73,324434.0,51.3542,51.3641,51.3343,51.3542,324434.0
2024-05-14 09:30:00,52.07,52.08,52.01,52.08,151051.0,51.6917,51.7016,51.6321,51.7016,151051.0
2024-05-14 09:40:00,52.08,52.1,52.07,52.1,74841.0,51.7016,51.7215,51.6917,51.7215,74841.0
2024-05-14 09:50:00,52.1,52.13,52.09,52.1,63522.0,51.7215,51.7513,51.7115,51.7215,63522.0
2024-05-14 10:00:00,52.1,52.13,52.09,52.12,124905.0,51.7215,51.7513,51.7115,51.7413,124905.0
2024-05-14 10:10:00,52.13,52.13,52.08,52.09,92493.0,51.7513,51.7513,51.7016,51.7115,92493.0
2024-05-14 10:20:00,52.09,52.12,52.08,52.09,86273.0,51.7115,51.7413,51.7016,51.7115,86273.0
2024-05-14 10:30:00,52.09,52.1,52.05,52.06,41368.0,51.7115,51.7215,51.6718,51.6818,41368.0
2024-05-14 10:40:00,52.06,52.09,52.05,52.08,47139.0,51.6818,51.7115,51.6718,51.7016,47139.0
2024-05-14 10:50:00,52.09,52.1,52.08,52.1,28602.0,51.7115,51.7215,51.7016,51.7215,28602.0
2024-05-14 11:00:00,52.1,52.11,52.09,52.1,33308.0,51.7215,51.7314,51.7115,51.7215,33308.0
2024-05-14 11:10:00,52.11,52.12,52.1,52.11,68216.0,51.7314,51.7413,51.7215,51.7314,68216.0
2024-05-14 11:20:00,52.11,52.11,52.1,52.11,161698.0,51.7314,51.7314,51.7215,51.7314,161698.0
2024-05-14 11:30:00,52.11,52.11,52.08,52.09,90077.0,51.7314,51.7314,51.7016,51.7115,90077.0
2024-05-14 11:40:00,52.09,52.1,52.08,52.09,31599.0,51.7115,51.7215,51.7016,51.7115,31599.0
2024-05-14 11:50:00,52.09,52.1,52.07,52.08,45117.0,51.7115,51.7215,51.6917,51.7016,45117.0
2024-05-14 12:00:00,52.07,52.08,52.06,52.07,107504.0,51.6917,51.7016,51.6818,51.6917,107504.0
2024-05-14 12:10:00,52.07,52.07,52.05,52.05,78569.0,51.6917,51.6917,51.6718,51.6718,78569.0
2024-05-14 12:20:00,52.05,52.06,52.04,52.05,26729.0,51.6718,51.6818,51.6619,51.6718,26729.0
2024-05-14 12:30:00,52.05,52.06,52.04,52.05,34852.0,51.6718,51.6818,51.6619,51.6718,34852.0
2024-05-14 12:40:00,52.06,52.06,52.04,52.05,26665.0,51.6818,51.6818,51.6619,51.6718,26665.0
2024-05-14 12:50:00,52.05,52.06,52.04,52.06,77226.0,51.6718,51.6818,51.6619,51.6818,77226.0
2024-05-14 13:00:00,52.07,52.07,52.05,52.05,39007.0,51.6917,51.6917,51.6718,51.6718,39007.0
2024-05-14 13:10:00,52.05,52.06,52.05,52.06,34048.0,51.6718,51.6818,51.6718,51.6818,34048.0
2024-05-14 13:20:00,52.05,52.08,52.05,52.08,76711.0,51.6718,51.7016,51.6718,51.7016,76711.0
2024-05-14 13:30:00,52.08,52.08,52.06,52.07,60502.0,51.7016,51.7016,51.6818,51.6917,60502.0
2024-05-14 13:40:00,52.07,52.08,52.06,52.08,44269.0,51.6917,51.7016,51.6818,51.7016,44269.0
2024-05-14 13:50:00,52.08,52.08,52.06,52.07,65750.0,51.7016,51.7016,51.6818,51.6917,65750.0
2024-05-14 14:00:00,52.07,52.09,52.06,52.08,59503.0,51.6917,51.7115,51.6818,51.7016,59503.0
2024-05-14 14:10:00,52.09,52.1,52.08,52.1,45684.0,51.7115,51.7215,51.7016,51.7215,45684.0
2024-05-14 14:20:00,52.1,52.11,52.09,52.1,69004.0,51.7215,51.7314,51.7115,51.7215,69004.0
2024-05-14 14:30:00,52.1,52.12,52.09,52.11,90358.0,51.7215,51.7413,51.7115,51.7314,90358.0
2024-05-14 14:40:00,52.1,52.12,52.1,52.1,125555.0,51.7215,51.7413,51.7215,51.7215,125555.0
2024-05-14 14:50:00,52.1,52.12,52.1,52.12,150730.0,51.7215,51.7413,51.7215,51.7413,150730.0
2024-05-14 15:00:00,52.12,52.12,52.11,52.12,63128.0,51.7413,51.7413,51.7314,51.7413,63128.0
2024-05-14 15:10:00,52.12,52.13,52.12,52.13,92731.0,51.7413,51.7513,51.7413,51.7513,92731.0
2024-05-14 15:20:00,52.13,52.13,52.12,52.13,119754.0,51.7513,51.7513,51.7413,51.7513,119754.0
2024-05-14 15:30:00,52.13,52.14,52.13,52.14,82986.0,51.7513,51.7612,51.7513,51.7612,82986.0
2024-05-14 15:40:00,52.13,52.14,52.13,52.13,114017.0,51.7513,51.7612,51.7513,51.7513,114017.0
2024-05-14 15:50:00,52.14,52.17,52.13,52.16,485587.0,51.7612,51.791,51.7513,51.781,485587.0
2024-05-15 09:30:00,52.25,52.25,52.16,52.19,142790.0,51.8704,51.8704,51.781,51.8108,142790.0
2024-05-15 09:40:00,52.19,52.2,52.17,52.19,174015.0,51.8108,51.8207,51.791,51.8108,174015.0
2024-05-15 09:50:00,52.19,52.19,52.17,52.18,52603.0,51.8108,51.8108,51.791,51.8009,52603.0
2024-05-15 10:00:00,52.18,52.22,52.18,52.21,86957.0,51.8009,51.8406,51.8009,51.8307,86957.0
2024-05-15 10:10:00,52.21,52.21,52.18,52.19,57830.0,51.8307,51.8307,51.8009,51.8108,57830.0
2024-05-15 10:20:00,52.19,52.21,52.18,52.19,70892.0,51.8108,51.8307,51.8009,51.8108,70892.0
2024-05-15 10:30:00,52.19,52.2,52.18,52.2,19974.0,51.8108,51.8207,51.8009,51.8207,19974.0
2024-05-15 10:40:00,52.2,52.2,52.18,52.2,39566.0,51.8207,51.8207,51.8009,51.8207,39566.0
2024-05-15 10:50:00,52.2,52.21,52.19,52.21,66195.0,51.8207,51.8307,51.8108,51.8307,66195.0
2024-05-15 11:00:00,52.21,52.23,52.2,52.23,66922.0,51.8307,51.8505,51.8207,51.8505,66922.0
2024-05-15 11:10:00,52.23,52.24,52.21,52.23,123762.0,51.8505,51.8605,51.8307,51.8505,123762.0
2024-05-15 11:20:00,52.23,52.23,52.22,52.23,49106.0,51.8505,51.8505,51.8406,51.8505,49106.0
2024-05-15 11:30:00,52.23,52.26,52.22,52.23,91490.0,51.8505,51.8803,51.8406,51.8505,91490.0
2024-05-15 11:40:00,52.23,52.24,52.22,52.23,23022.0,51.8505,51.8605,51.8406,51.8505,23022.0
2024-05-15 11:50:00,52.23,52.24,52.22,52.23,28263.0,51.8505,51.8605,51.8406,51.8505,28263.0
2024-05-15 12:00:00,52.23,52.25,52.22,52.25,58700.0,51.8505,51.8704,51.8406,51.8704,58700.0
2024-05-15 12:10:00,52.25,52.28,52.24,52.27,33626.0,51.8704,51.9002,51.8605,51.8902,33626.0
2024-05-15 12:20:00,52.27,52.29,52.27,52.29,29454.0,51.8902,51.9101,51.8902,51.9101,29454.0
2024-05-15 12:30:00,52.29,52.31,52.28,52.31,22091.0,51.9101,51.9299,51.9002,51.9299,22091.0
2024-05-15 12:40:00,52.31,52.32,52.3,52.32,28940.0,51.9299,51.9399,51.92,51.9399,28940.0
2024-05-15 12:50:00,52.32,52.32,52.31,52.32,16504.0,51.9399,51.9399,51.9299,51.9399,16504.0
2024-05-15 13:00:00,52.32,52.32,52.31,52.32,12967.0,51.9399,51.9399,51.9299,51.9399,12967.0
2024-05-15 13:10:00,52.31,52.34,52.31,52.33,58418.0,51.9299,51.9597,51.9299,51.9498,58418.0
2024-05-15 13:20:00,52.33,52.33,52.31,52.33,43017.0,51.9498,51.9498,51.9299,51.9498,43017.0
2024-05-15 13:30:00,52.33,52.33,52.31,52.33,20313.0,51.9498,51.9498,51.9299,51.9498,20313.0
2024-05-15 13:40:00,52.33,52.33,52.32,52.33,20640.0,51.9498,51.9498,51.9399,51.9498,20640.0
2024-05-15 13:50:00,52.32,52.34,52.32,52.34,26219.0,51.9399,51.9597,51.9399,51.9597,26219.0
2024-05-15 14:00:00,52.34,52.34,52.31,52.33,60926.0,51.9597,51.9597,51.9299,51.9498,60926.0
2024-05-15 14:10:00,52.32,52.33,52.32,52.33,180477.0,51.9399,51.9498,51.9399,51.9498,180477.0
2024-05-15 14:20:00,52.33,52.34,52.32,52.34,35861.0,51.9498,51.9597,51.9399,51.9597,35861.0
2024-05-15 14:30:00,52.34,52.34,52.32,52.33,37621.0,51.9597,51.9597,51.9399,51.9498,37621.0
2024-05-15 14:40:00,52.33,52.33,52.31,52.32,25397.0,51.9498,51.9498,51.9299,51.9399,25397.0
2024-05-15 14:50:00,52.32,52.32,52.31,52.32,29324.0,51.9399,51.9399,51.9299,51.9399,29324.0
2024-05-15 15:00:00,52.32,52.32,52.31,52.32,29304.0,51.9399,51.9399,51.9299,51.9399,29304.0
2024-05-15 15:10:00,52.32,52.33,52.31,52.32,175141.0,51.9399,51.9498,51.9299,51.9399,175141.0
2024-05-15 15:20:00,52.33,52.33,52.31,52.32,42491.0,51.9498,51.9498,51.9299,51.9399,42491.0
2024-05-15 15:30:00,52.31,52.32,52.31,52.32,54614.0,51.9299,51.9399,51.9299,51.9399,54614.0
2024-05-15 15:40:00,52.32,52.34,52.31,52.33,192400.0,51.9399,51.9597,51.9299,51.9498,192400.0
2024-05-15 15:50:00,52.32,52.35,52.32,52.33,300642.0,51.9399,51.9697,51.9399,51.9498,300642.0
2024-05-16 09:30:00,52.49,52.56,52.49,52.51,303247.0,52.1086,52.1781,52.1086,52.1285,303247.0
2024-05-16 09:40:00,52.51,52.52,52.49,52.51,157575.0,52.1285,52.1384,52.1086,52.1285,157575.0
2024-05-16 09:50:00,52.51,52.51,52.5,52.51,54769.0,52.1285,52.1285,52.1186,52.1285,54769.0
2024-05-16 10:00:00,52.51,52.51,52.49,52.51,101577.0,52.1285,52.1285,52.1086,52.1285,101577.0
2024-05-16 10:10:00,52.51,52.52,52.5,52.52,73464.0,52.1285,52.1384,52.1186,52.1384,73464.0
2024-05-16 10:20:00,52.52,52.56,52.52,52.55,48957.0,52.1384,52.1781,52.1384,52.1682,48957.0
2024-05-16 10:30:00,52.55,52.56,52.53,52.53,30992.0,52.1682,52.1781,52.1483,52.1483,30992.0
2024-05-16 10:40:00,52.54,52.56,52.53,52.55,27402.0,52.1583,52.1781,52.1483,52.1682,27402.0
2024-05-16 10:50:00,52.55,52.57,52.55,52.57,22102.0,52.1682,52.1881,52.1682,52.1881,22102.0
2024-05-16 11:00:00,52.57,52.57,52.55,52.57,34404.0,52.1881,52.1881,52.1682,52.1881,34404.0
2024-05-16 11:10:00,52.57,52.57,52.52,52.53,205605.0,52.1881,52.1881,52.1384,52.1483,205605.0
2024-05-16 11:20:00,52.53,52.55,52.52,52.54,59134.0,52.1483,52.1682,52.1384,52.1583,59134.0
2024-05-16 11:30:00,52.55,52.55,52.51,52.51,478184.0,52.1682,52.1682,52.1285,52.1285,478184.0
2024-05-16 11:40:00,52.51,52.53,52.51,52.53,41619.0,52.1285,52.1483,52.1285,52.1483,41619.0
2024-05-16 11:50:00,52.53,52.54,52.52,52.54,27425.0,52.1483,52.1583,52.1384,52.1583,27425.0
2024-05-16 12:00:00,52.54,52.54,52.51,52.51,44686.0,52.1583,52.1583,52.1285,52.1285,44686.0
2024-05-16 12:10:00,52.52,52.54,52.51,52.54,233995.0,52.1384,52.1583,52.1285,52.1583,233995.0
2024-05-16 12:20:00,52.54,52.54,52.53,52.54,63269.0,52.1583,52.1583,52.1483,52.1583,63269.0
2024-05-16 12:30:00,52.53,52.53,52.51,52.51,88378.0,52.1483,52.1483,52.1285,52.1285,88378.0
2024-05-16 12:40:00,52.52,52.55,52.51,52.55,47134.0,52.1384,52.1682,52.1285,52.1682,47134.0
2024-05-16 12:50:00,52.55,52.55,52.53,52.54,63244.0,52.1682,52.1682,52.1483,52.1583,63244.0
2024-05-16 13:00:00,52.54,52.55,52.52,52.54,59870.0,52.1583,52.1682,52.1384,52.1583,59870.0
2024-05-16 13:10:00,52.55,52.56,52.54,52.56,35611.0,52.1682,52.1781,52.1583,52.1781,35611.0
2024-05-16 13:20:00,52.55,52.56,52.54,52.54,101965.0,52.1682,52.1781,52.1583,52.1583,101965.0
2024-05-16 13:30:00,52.55,52.55,52.54,52.54,78198.0,52.1682,52.1682,52.1583,52.1583,78198.0
2024-05-16 13:40:00,52.55,52.55,52.54,52.54,36699.0,52.1682,52.1682,52.1583,52.1583,36699.0
2024-05-16 13:50:00,52.55,52.56,52.54,52.55,42881.0,52.1682,52.1781,52.1583,52.1682,42881.0
2024-05-16 14:00:00,52.55,52.56,52.54,52.54,23904.0,52.1682,52.1781,52.1583,52.1583,23904.0
2024-05-16 14:10:00,52.55,52.55,52.52,52.53,70431.0,52.1682,52.1682,52.1384,52.1483,70431.0
2024-05-16 14:20:00,52.53,52.55,52.53,52.54,34430.0,52.1483,52.1682,52.1483,52.1583,34430.0
2024-05-16 14:30:00,52.54,52.56,52.54,52.55,29577.0,52.1583,52.1781,52.1583,52.1682,29577.0
2024-05-16 14:40:00,52.55,52.56,52.54,52.54,54806.0,52.1682,52.1781,52.1583,52.1583,54806.0
2024-05-16 14:50:00,52.54,52.55,52.54,52.55,26382.0,52.1583,52.1682,52.1583,52.1682,26382.0
2024-05-16 15:00:00,52.55,52.56,52.54,52.56,83833.0,52.1682,52.1781,52.1583,52.1781,83833.0
2024-05-16 15:10:00,52.55,52.56,52.55,52.55,127181.0,52.1682,52.1781,52.1682,52.1682,127181.0
2024-05-16 15:20:00,52.55,52.56,52.55,52.55,42726.0,52.1682,52.1781,52.1682,52.1682,42726.0
2024-05-16 15:30:00,52.55,52.56,52.52,52.52,87773.0,52.1682,52.1781,52.1384,52.1384,87773.0
2024-05-16 15:40:00,52.53,52.54,52.52,52.54,130988.0,52.1483,52.1583,52.1384,52.1583,130988.0
2024-05-16 15:50:00,52.54,52.55,52.53,52.54,370089.0,52.1583,52.1682,52.1483,52.1583,370089.0
2024-05-17 09:30:00,52.86,52.89,52.79,52.86,254862.0,52.476,52.5057,52.4065,52.476,254862.0
2024-05-17 09:40:00,52.86,52.87,52.82,52.87,83450.0,52.476,52.4859,52.4362,52.4859,83450.0
2024-05-17 09:50:00,52.87,52.9,52.86,52.9,85425.0,52.4859,52.5157,52.476,52.5157,85425.0
2024-05-17 10:00:00,52.9,52.92,52.89,52.91,61882.0,52.5157,52.5355,52.5057,52.5256,61882.0
2024-05-17 10:10:00,52.91,52.93,52.9,52.92,118675.0,52.5256,52.5454,52.5157,52.5355,118675.0
2024-05-17 10:20:00,52.92,52.95,52.92,52.94,175611.0,52.5355,52.5653,52.5355,52.5554,175611.0
2024-05-17 10:30:00,52.95,52.95,52.92,52.93,91667.0,52.5653,52.5653,52.5355,52.5454,91667.0
2024-05-17 10:40:00,52.94,52.97,52.92,52.95,111517.0,52.5554,52.5852,52.5355,52.5653,111517.0
2024-05-17 10:50:00,52.95,52.95,52.91,52.93,39888.0,52.5653,52.5653,52.5256,52.5454,39888.0
2024-05-17 11:00:00,52.93,52.93,52.92,52.93,31860.0,52.5454,52.5454,52.5355,52.5454,31860.0
2024-05-17 11:10:00,52.93,52.93,52.91,52.91,31348.0,52.5454,52.5454,52.5256,52.5256,31348.0
2024-05-17 11:20:00,52.92,52.93,52.9,52.91,58381.0,52.5355,52.5454,52.5157,52.5256,58381.0
2024-05-17 11:30:00,52.91,52.91,52.89,52.9,31155.0,52.5256,52.5256,52.5057,52.5157,31155.0
2024-05-17 11:40:00,52.9,52.91,52.89,52.91,76893.0,52.5157,52.5256,52.5057,52.5256,76893.0
2024-05-17 11:50:00,52.91,52.92,52.9,52.9,29767.0,52.5256,52.5355,52.5157,52.5157,29767.0
2024-05-17 12:00:00,52.91,52.93,52.9,52.91,47979.0,52.5256,52.5454,52.5157,52.5256,47979.0
2024-05-17 12:10:00,52.91,52.93,52.91,52.93,22173.0,52.5256,52.5454,52.5256,52.5454,22173.0
2024-05-17 12:20:00,52.93,52.93,52.9,52.91,31630.0,52.5454,52.5454,52.5157,52.5256,31630.0
2024-05-17 12:30:00,52.91,52.94,52.91,52.94,39962.0,52.5256,52.5554,52.5256,52.5554,39962.0
2024-05-17 12:40:00,52.94,52.95,52.92,52.95,38933.0,52.5554,52.5653,52.5355,52.5653,38933.0
2024-05-17 12:50:00,52.95,52.96,52.94,52.96,58846.0,52.5653,52.5752,52.5554,52.5752,58846.0
2024-05-17 13:00:00,52.96,52.96,52.95,52.96,18573.0,52.5752,52.5752,52.5653,52.5752,18573.0
2024-05-17 13:10:00,52.95,52.96,52.95,52.95,15880.0,52.5653,52.5752,52.5653,52.5653,15880.0
2024-05-17 13:20:00,52.96,52.98,52.95,52.98,43755.0,52.5752,52.5951,52.5653,52.5951,43755.0
2024-05-17 13:30:00,52.98,52.98,52.96,52.98,35673.0,52.5951,52.5951,52.5752,52.5951,35673.0
2024-05-17 13:40:00,52.98,52.98,52.97,52.98,27615.0,52.5951,52.5951,52.5852,52.5951,27615.0
2024-05-17 13:50:00,52.98,52.98,52.96,52.97,36252.0,52.5951,52.5951,52.5752,52.5852,36252.0
2024-05-17 14:00:00,52.97,52.97,52.94,52.96,64517.0,52.5852,52.5852,52.5554,52.5752,64517.0
2024-05-17 14:10:00,52.96,52.96,52.93,52.95,49040.0,52.5752,52.5752,52.5454,52.5653,49040.0
2024-05-17 14:20:00,52.95,52.95,52.93,52.95,37606.0,52.5653,52.5653,52.5454,52.5653,37606.0
2024-05-17 14:30:00,52.95,52.96,52.94,52.96,40688.0,52.5653,52.5752,52.5554,52.5752,40688.0
2024-05-17 14:40:00,52.96,52.98,52.95,52.98,43923.0,52.5752,52.5951,52.5653,52.5951,43923.0
2024-05-17 14:50:00,52.98,52.99,52.97,52.99,30094.0,52.5951,52.605,52.5852,52.605,30094.0
2024-05-17 15:00:00,52.99,52.99,52.98,52.98,26868.0,52.605,52.605,52.5951,52.5951,26868.0
2024-05-17 15:10:00,52.98,52.99,52.98,52.98,60402.0,52.5951,52.605,52.5951,52.5951,60402.0
2024-05-17 15:20:00,52.98,53.0,52.98,52.98,86728.0,52.5951,52.6149,52.5951,52.5951,86728.0
2024-05-17 15:30:00,52.98,52.99,52.97,52.98,121057.0,52.5951,52.605,52.5852,52.5951,121057.0
2024-05-17 15:40:00,52.98,52.98,52.97,52.98,134638.0,52.5951,52.5951,52.5852,52.5951,134638.0
2024-05-17 15:50:00,52.98,52.99,52.97,52.98,465002.0,52.5951,52.605,52.5852,52.5951,465002.0
2024-05-20 09:30:00,53.14,53.16,53.1,53.14,135696.0,52.7539,52.7738,52.7142,52.7539,135696.0
2024-05-20 09:40:00,53.14,53.15,53.12,53.15,56564.0,52.7539,52.7638,52.7341,52.7638,56564.0
2024-05-20 09:50:00,53.15,53.16,53.14,53.16,30531.0,52.7638,52.7738,52.7539,52.7738,30531.0
2024-05-20 10:00:00,53.16,53.16,53.14,53.15,41806.0,52.7738,52.7738,52.7539,52.7638,41806.0
2024-05-20 10:10:00,53.15,53.16,53.14,53.16,31866.0,52.7638,52.7738,52.7539,52.7738,31866.0
2024-05-20 10:20:00,53.16,53.16,53.15,53.15,21753.0,52.7738,52.7738,52.7638,52.7638,21753.0
2024-05-20 10:30:00,53.15,53.16,53.15,53.15,39998.0,52.7638,52.7738,52.7638,52.7638,39998.0
2024-05-20 10:40:00,53.16,53.17,53.15,53.17,31621.0,52.7738,52.7837,52.7638,52.7837,31621.0
2024-05-20 10:50:00,53.17,53.2,53.16,53.18,200380.0,52.7837,52.8135,52.7738,52.7936,200380.0
2024-05-20 11:00:00,53.18,53.18,53.15,53.16,94197.0,52.7936,52.7936,52.7638,52.7738,94197.0
2024-05-20 11:10:00,53.16,53.18,53.16,53.18,32794.0,52.7738,52.7936,52.7738,52.7936,32794.0
2024-05-20 11:20:00,53.18,53.2,53.17,53.2,97144.0,52.7936,52.8135,52.7837,52.8135,97144.0
2024-05-20 11:30:00,53.2,53.2,53.05,53.18,689521.0,52.8135,52.8135,52.6646,52.7936,689521.0
2024-05-20 11:40:00,53.18,53.19,53.16,53.16,43743.0,52.7936,52.8036,52.7738,52.7738,43743.0
2024-05-20 11:50:00,53.17,53.17,53.16,53.17,16184.0,52.7837,52.7837,52.7738,52.7837,16184.0
2024-05-20 12:00:00,53.17,53.19,53.17,53.19,14019.0,52.7837,52.8036,52.7837,52.8036,14019.0
2024-05-20 12:10:00,53.18,53.18,53.16,53.17,21943.0,52.7936,52.7936,52.7738,52.7837,21943.0
2024-05-20 12:20:00,53.17,53.18,53.17,53.17,18219.0,52.7837,52.7936,52.7837,52.7837,18219.0
2024-05-20 12:30:00,53.18,53.18,53.16,53.17,64407.0,52.7936,52.7936,52.7738,52.7837,64407.0
2024-05-20 12:40:00,53.17,53.17,53.16,53.16,26997.0,52.7837,52.7837,52.7738,52.7738,26997.0
2024-05-20 12:50:00,53.16,53.17,53.16,53.17,19011.0,52.7738,52.7837,52.7738,52.7837,19011.0
2024-05-20 13:00:00,53.17,53.17,53.16,53.16,18277.0,52.7837,52.7837,52.7738,52.7738,18277.0
2024-05-20 13:10:00,53.17,53.17,53.16,53.16,34648.0,52.7837,52.7837,52.7738,52.7738,34648.0
2024-05-20 13:20:00,53.16,53.17,53.15,53.15,57173.0,52.7738,52.7837,52.7638,52.7638,57173.0
2024-05-20 13:30:00,53.15,53.16,53.14,53.16,26099.0,52.7638,52.7738,52.7539,52.7738,26099.0
2024-05-20 13:40:00,53.16,53.16,53.15,53.16,16142.0,52.7738,52.7738,52.7638,52.7738,16142.0
2024-05-20 13:50:00,53.16,53.16,53.15,53.16,18662.0,52.7738,52.7738,52.7638,52.7738,18662.0
2024-05-20 14:00:00,53.15,53.16,53.13,53.14,40293.0,52.7638,52.7738,52.744,52.7539,40293.0
2024-05-20 14:10:00,53.14,53.15,53.13,53.14,56343.0,52.7539,52.7638,52.744,52.7539,56343.0
2024-05-20 14:20:00,53.14,53.15,53.13,53.15,25748.0,52.7539,52.7638,52.744,52.7638,25748.0
2024-05-20 14:30:00,53.15,53.15,53.14,53.15,32082.0,52.7638,52.7638,52.7539,52.7638,32082.0
2024-05-20 14:40:00,53.15,53.15,53.13,53.13,20929.0,52.7638,52.7638,52.744,52.744,20929.0
2024-05-20 14:50:00,53.14,53.14,53.13,53.13,28716.0,52.7539,52.7539,52.744,52.744,28716.0
2024-05-20 15:00:00,53.13,53.13,53.12,53.13,38295.0,52.744,52.744,52.7341,52.744,38295.0
2024-05-20 15:10:00,53.13,53.14,53.12,53.14,65525.0,52.744,52.7539,52.7341,52.7539,65525.0
2024-05-20 15:20:00,53.14,53.14,53.13,53.13,102120.0,52.7539,52.7539,52.744,52.744,102120.0
2024-05-20 15:30:00,53.14,53.14,53.13,53.14,34041.0,52.7539,52.7539,52.744,52.7539,34041.0
2024-05-20 15:40:00,53.14,53.14,53.13,53.13,84331.0,52.7539,52.7539,52.744,52.744,84331.0
2024-05-20 15:50:00,53.14,53.14,53.11,53.14,379467.0,52.7539,52.7539,52.7241,52.7539,379467.0
2024-05-21 09:30:00,53.23,53.26,53.21,53.22,269901.0,52.8433,52.873,52.8234,52.8333,269901.0
2024-05-21 09:40:00,53.21,53.28,53.21,53.27,154625.0,52.8234,52.8929,52.8234,52.883,154625.0
2024-05-21 09:50:00,53.28,53.29,53.26,53.28,75498.0,52.8929,52.9028,52.873,52.8929,75498.0
2024-05-21 10:00:00,53.28,53.3,53.27,53.29,90066.0,52.8929,52.9128,52.883,52.9028,90066.0
2024-05-21 10:10:00,53.3,53.3,53.28,53.29,169646.0,52.9128,52.9128,52.8929,52.9028,169646.0
2024-05-21 10:20:00,53.29,53.3,53.28,53.3,105722.0,52.9028,52.9128,52.8929,52.9128,105722.0
2024-05-21 10:30:00,53.3,53.31,53.29,53.3,51150.0,52.9128,52.9227,52.9028,52.9128,51150.0
2024-05-21 10:40:00,53.3,53.3,53.27,53.28,42094.0,52.9128,52.9128,52.883,52.8929,42094.0
2024-05-21 10:50:00,53.28,53.28,53.26,53.27,44866.0,52.8929,52.8929,52.873,52.883,44866.0
2024-05-21 11:00:00,53.27,53.27,53.26,53.26,22800.0,52.883,52.883,52.873,52.873,22800.0
2024-05-21 11:10:00,53.26,53.27,53.26,53.27,30421.0,52.873,52.883,52.873,52.883,30421.0
2024-05-21 11:20:00,53.27,53.27,53.25,53.25,108614.0,52.883,52.883,52.8631,52.8631,108614.0
2024-05-21 11:30:00,53.25,53.26,53.23,53.23,126488.0,52.8631,52.873,52.8433,52.8433,126488.0
2024-05-21 11:40:00,53.23,53.24,53.22,53.23,40113.0,52.8433,52.8532,52.8333,52.8433,40113.0
2024-05-21 11:50:00,53.23,53.23,53.21,53.23,83548.0,52.8433,52.8433,52.8234,52.8433,83548.0
2024-05-21 12:00:00,53.23,53.23,53.22,53.22,41196.0,52.8433,52.8433,52.8333,52.8333,41196.0
2024-05-21 12:10:00,53.22,53.23,53.21,53.21,29554.0,52.8333,52.8433,52.8234,52.8234,29554.0
2024-05-21 12:20:00,53.21,53.21,53.19,53.2,34094.0,52.8234,52.8234,52.8036,52.8135,34094.0
2024-05-21 12:30:00,53.2,53.2,53.18,53.19,67063.0,52.8135,52.8135,52.7936,52.8036,67063.0
2024-05-21 12:40:00,53.19,53.19,53.18,53.19,35685.0,52.8036,52.8036,52.7936,52.8036,35685.0
2024-05-21 12:50:00,53.19,53.2,53.17,53.17,47095.0,52.8036,52.8135,52.7837,52.7837,47095.0
2024-05-21 13:00:00,53.18,53.19,53.17,53.19,38537.0,52.7936,52.8036,52.7837,52.8036,38537.0
2024-05-21 13:10:00,53.19,53.2,53.17,53.2,53108.0,52.8036,52.8135,52.7837,52.8135,53108.0
2024-05-21 13:20:00,53.2,53.21,53.19,53.21,47491.0,52.8135,52.8234,52.8036,52.8234,47491.0
2024-05-21 13:30:00,53.21,53.22,53.2,53.22,21612.0,52.8234,52.8333,52.8135,52.8333,21612.0
2024-05-21 13:40:00,53.22,53.23,53.21,53.22,45113.0,52.8333,52.8433,52.8234,52.8333,45113.0
2024-05-21 13:50:00,53.22,53.23,53.22,53.23,26400.0,52.8333,52.8433,52.8333,52.8433,26400.0
2024-05-21 14:00:00,53.23,53.24,53.22,53.23,15308.0,52.8433,52.8532,52.8333,52.8433,15308.0
2024-05-21 14:10:00,53.23,53.25,53.23,53.23,256384.0,52.8433,52.8631,52.8433,52.8433,256384.0
2024-05-21 14:20:00,53.23,53.23,53.21,53.21,209248.0,52.8433,52.8433,52.8234,52.8234,209248.0
2024-05-21 14:30:00,53.21,53.22,53.21,53.21,49659.0,52.8234,52.8333,52.8234,52.8234,49659.0
2024-05-21 14:40:00,53.21,53.22,53.21,53.22,19372.0,52.8234,52.8333,52.8234,52.8333,19372.0
2024-05-21 14:50:00,53.22,53.23,53.21,53.23,41612.0,52.8333,52.8433,52.8234,52.8433,41612.0
2024-05-21 15:00:00,53.23,53.23,53.22,53.22,8123.0,52.8433,52.8433,52.8333,52.8333,8123.0
2024-05-21 15:10:00,53.23,53.24,53.22,53.24,27632.0,52.8433,52.8532,52.8333,52.8532,27632.0
2024-05-21 15:20:00,53.23,53.24,53.23,53.23,18761.0,52.8433,52.8532,52.8433,52.8433,18761.0
2024-05-21 15:30:00,53.23,53.24,53.23,53.23,27392.0,52.8433,52.8532,52.8433,52.8433,27392.0
2024-05-21 15:40:00,53.23,53.24,53.23,53.23,30549.0,52.8433,52.8532,52.8433,52.8433,30549.0
2024-05-21 15:50:00,53.23,53.24,53.18,53.23,412671.0,52.8433,52.8532,52.7936,52.8433,412671.0
2024-05-22 09:30:00,53.32,53.32,53.23,53.28,157218.0,52.9326,52.9326,52.8433,52.8929,157218.0
2024-05-22 09:40:00,53.28,53.3,53.27,53.29,47004.0,52.8929,52.9128,52.883,52.9028,47004.0
2024-05-22 09:50:00,53.29,53.3,53.28,53.3,56619.0,52.9028,52.9128,52.8929,52.9128,56619.0
2024-05-22 10:00:00,53.3,53.3,53.26,53.27,51609.0,52.9128,52.9128,52.873,52.883,51609.0
2024-05-22 10:10:00,53.27,53.28,53.24,53.26,53919.0,52.883,52.8929,52.8532,52.873,53919.0
2024-05-22 10:20:00,53.26,53.26,53.24,53.26,56383.0,52.873,52.873,52.8532,52.873,56383.0
2024-05-22 10:30:00,53.26,53.27,53.25,53.27,80467.0,52.873,52.883,52.8631,52.883,80467.0
2024-05-22 10:40:00,53.27,53.27,53.26,53.27,59583.0,52.883,52.883,52.873,52.883,59583.0
2024-05-22 10:50:00,53.26,53.27,53.25,53.25,36151.0,52.873,52.883,52.8631,52.8631,36151.0
2024-05-22 11:00:00,53.26,53.29,53.25,53.28,88568.0,52.873,52.9028,52.8631,52.8929,88568.0
2024-05-22 11:10:00,53.27,53.28,53.27,53.28,46269.0,52.883,52.8929,52.883,52.8929,46269.0
2024-05-22 11:20:00,53.28,53.28,53.27,53.27,34531.0,52.8929,52.8929,52.883,52.883,34531.0
2024-05-22 11:30:00,53.27,53.3,53.27,53.3,103627.0,52.883,52.9128,52.883,52.9128,103627.0
2024-05-22 11:40:00,53.3,53.31,53.28,53.29,88929.0,52.9128,52.9227,52.8929,52.9028,88929.0
2024-05-22 11:50:00,53.29,53.29,53.27,53.28,39889.0,52.9028,52.9028,52.883,52.8929,39889.0
2024-05-22 12:00:00,53.29,53.3,53.28,53.29,41431.0,52.9028,52.9128,52.8929,52.9028,41431.0
2024-05-22 12:10:00,53.29,53.3,53.28,53.29,25040.0,52.9028,52.9128,52.8929,52.9028,25040.0
2024-05-22 12:20:00,53.28,53.3,53.28,53.3,20462.0,52.8929,52.9128,52.8929,52.9128,20462.0
2024-05-22 12:30:00,53.3,53.3,53.29,53.3,83868.0,52.9128,52.9128,52.9028,52.9128,83868.0
2024-05-22 12:40:00,53.3,53.31,53.29,53.3,26314.0,52.9128,52.9227,52.9028,52.9128,26314.0
2024-05-22 12:50:00,53.3,53.31,53.3,53.3,18767.0,52.9128,52.9227,52.9128,52.9128,18767.0
2024-05-22 13:00:00,53.3,53.31,53.3,53.31,24362.0,52.9128,52.9227,52.9128,52.9227,24362.0
2024-05-22 13:10:00,53.3,53.33,53.3,53.33,38053.0,52.9128,52.9425,52.9128,52.9425,38053.0
2024-05-22 13:20:00,53.33,53.33,53.32,53.32,26330.0,52.9425,52.9425,52.9326,52.9326,26330.0
2024-05-22 13:30:00,53.32,53.33,53.28,53.3,108939.0,52.9326,52.9425,52.8929,52.9128,108939.0
2024-05-22 13:40:00,53.3,53.3,53.28,53.3,791645.0,52.9128,52.9128,52.8929,52.9128,791645.0
2024-05-22 13:50:00,53.3,53.3,53.29,53.3,29289.0,52.9128,52.9128,52.9028,52.9128,29289.0
2024-05-22 14:00:00,53.29,53.29,53.25,53.28,75239.0,52.9028,52.9028,52.8631,52.8929,75239.0
2024-05-22 14:10:00,53.28,53.28,53.26,53.27,73265.0,52.8929,52.8929,52.873,52.883,73265.0
2024-05-22 14:20:00,53.27,53.27,53.21,53.22,61198.0,52.883,52.883,52.8234,52.8333,61198.0
2024-05-22 14:30:00,53.22,53.22,53.2,53.22,48231.0,52.8333,52.8333,52.8135,52.8333,48231.0
2024-05-22 14:40:00,53.22,53.23,53.21,53.23,44376.0,52.8333,52.8433,52.8234,52.8433,44376.0
2024-05-22 14:50:00,53.22,53.23,53.22,53.23,22991.0,52.8333,52.8433,52.8333,52.8433,22991.0
2024-05-22 15:00:00,53.23,53.24,53.22,53.23,60596.0,52.8433,52.8532,52.8333,52.8433,60596.0
2024-05-22 15:10:00,53.23,53.24,53.2,53.21,57024.0,52.8433,52.8532,52.8135,52.8234,57024.0
2024-05-22 15:20:00,53.21,53.22,53.21,53.22,48663.0,52.8234,52.8333,52.8234,52.8333,48663.0
2024-05-22 15:30:00,53.22,53.24,53.21,53.24,194442.0,52.8333,52.8532,52.8234,52.8532,194442.0
2024-05-22 15:40:00,53.23,53.24,53.22,53.23,102391.0,52.8433,52.8532,52.8333,52.8433,102391.0
2024-05-22 15:50:00,53.23,53.31,53.22,53.29,397706.0,52.8433,52.9227,52.8333,52.9028,397706.0
2024-05-23 09:30:00,54.07,54.07,54.0,54.02,628936.0,53.6772,53.6772,53.6077,53.6275,628936.0
2024-05-23 09:40:00,54.02,54.04,53.91,53.91,446172.0,53.6275,53.6474,53.5183,53.5183,446172.0
2024-05-23 09:50:00,53.92,53.92,53.83,53.87,146803.0,53.5283,53.5283,53.4389,53.4786,146803.0
2024-05-23 10:00:00,53.87,53.9,53.82,53.84,190863.0,53.4786,53.5084,53.429,53.4488,190863.0
2024-05-23 10:10:00,53.84,53.89,53.84,53.87,266912.0,53.4488,53.4985,53.4488,53.4786,266912.0
2024-05-23 10:20:00,53.87,53.87,53.81,53.83,128535.0,53.4786,53.4786,53.4191,53.4389,128535.0
2024-05-23 10:30:00,53.83,53.83,53.79,53.81,94653.0,53.4389,53.4389,53.3992,53.4191,94653.0
2024-05-23 10:40:00,53.8,53.82,53.79,53.8,75726.0,53.4091,53.429,53.3992,53.4091,75726.0
2024-05-23 10:50:00,53.8,53.8,53.74,53.75,130332.0,53.4091,53.4091,53.3496,53.3595,130332.0
2024-05-23 11:00:00,53.75,53.82,53.74,53.81,143628.0,53.3595,53.429,53.3496,53.4191,143628.0
2024-05-23 11:10:00,53.8,53.83,53.79,53.82,87322.0,53.4091,53.4389,53.3992,53.429,87322.0
2024-05-23 11:20:00,53.82,53.86,53.81,53.86,39364.0,53.429,53.4687,53.4191,53.4687,39364.0
2024-05-23 11:30:00,53.86,53.88,53.85,53.87,83323.0,53.4687,53.4885,53.4588,53.4786,83323.0
2024-05-23 11:40:00,53.88,53.89,53.87,53.89,59098.0,53.4885,53.4985,53.4786,53.4985,59098.0
2024-05-23 11:50:00,53.89,53.9,53.88,53.88,64493.0,53.4985,53.5084,53.4885,53.4885,64493.0
2024-05-23 12:00:00,53.89,53.9,53.86,53.86,106982.0,53.4985,53.5084,53.4687,53.4687,106982.0
2024-05-23 12:10:00,53.86,53.87,53.83,53.85,81409.0,53.4687,53.4786,53.4389,53.4588,81409.0
2024-05-23 12:20:00,53.86,53.88,53.85,53.88,39787.0,53.4687,53.4885,53.4588,53.4885,39787.0
2024-05-23 12:30:00,53.88,53.88,53.87,53.88,46817.0,53.4885,53.4885,53.4786,53.4885,46817.0
2024-05-23 12:40:00,53.88,53.88,53.84,53.86,112433.0,53.4885,53.4885,53.4488,53.4687,112433.0
2024-05-23 12:50:00,53.85,53.86,53.84,53.85,90966.0,53.4588,53.4687,53.4488,53.4588,90966.0
2024-05-23 13:00:00,53.86,53.86,53.84,53.85,93256.0,53.4687,53.4687,53.4488,53.4588,93256.0
2024-05-23 13:10:00,53.85,53.87,53.84,53.85,69238.0,53.4588,53.4786,53.4488,53.4588,69238.0
2024-05-23 13:20:00,53.85,53.87,53.83,53.86,154432.0,53.4588,53.4786,53.4389,53.4687,154432.0
2024-05-23 13:30:00,53.86,53.86,53.81,53.81,54053.0,53.4687,53.4687,53.4191,53.4191,54053.0
2024-05-23 13:40:00,53.8,53.83,53.8,53.82,73593.0,53.4091,53.4389,53.4091,53.429,73593.0
2024-05-23 13:50:00,53.81,53.82,53.78,53.79,87142.0,53.4191,53.429,53.3893,53.3992,87142.0
2024-05-23 14:00:00,53.79,53.8,53.75,53.78,71046.0,53.3992,53.4091,53.3595,53.3893,71046.0
2024-05-23 14:10:00,53.78,53.78,53.75,53.76,107718.0,53.3893,53.3893,53.3595,53.3694,107718.0
2024-05-23 14:20:00,53.76,53.77,53.75,53.77,67906.0,53.3694,53.3793,53.3595,53.3793,67906.0
2024-05-23 14:30:00,53.77,53.77,53.74,53.77,83258.0,53.3793,53.3793,53.3496,53.3793,83258.0
2024-05-23 14:40:00,53.77,53.77,53.75,53.76,49603.0,53.3793,53.3793,53.3595,53.3694,49603.0
2024-05-23 14:50:00,53.75,53.76,53.73,53.75,87695.0,53.3595,53.3694,53.3396,53.3595,87695.0
2024-05-23 15:00:00,53.74,53.76,53.74,53.76,79729.0,53.3496,53.3694,53.3496,53.3694,79729.0
2024-05-23 15:10:00,53.76,53.77,53.75,53.77,51442.0,53.3694,53.3793,53.3595,53.3793,51442.0
2024-05-23 15:20:00,53.77,53.78,53.76,53.77,95815.0,53.3793,53.3893,53.3694,53.3793,95815.0
2024-05-23 15:30:00,53.77,53.78,53.76,53.77,107047.0,53.3793,53.3893,53.3694,53.3793,107047.0
2024-05-23 15:40:00,53.78,53.79,53.77,53.79,278486.0,53.3893,53.3992,53.3793,53.3992,278486.0
2024-05-23 15:50:00,53.79,53.82,53.79,53.81,791193.0,53.3992,53.429,53.3992,53.4191,791193.0
2024-05-24 09:30:00,54.08,54.1,54.02,54.09,111776.0,53.6871,53.7069,53.6275,53.697,111776.0
2024-05-24 09:40:00,54.09,54.12,54.07,54.09,117823.0,53.697,53.7268,53.6772,53.697,117823.0
2024-05-24 09:50:00,54.1,54.1,54.05,54.08,132283.0,53.7069,53.7069,53.6573,53.6871,132283.0
2024-05-24 10:00:00,54.08,54.14,54.08,54.12,197050.0,53.6871,53.7467,53.6871,53.7268,197050.0
2024-05-24 10:10:00,54.12,54.14,54.11,54.14,62603.0,53.7268,53.7467,53.7169,53.7467,62603.0
2024-05-24 10:20:00,54.14,54.15,54.13,54.15,66952.0,53.7467,53.7566,53.7367,53.7566,66952.0
2024-05-24 10:30:00,54.15,54.15,54.12,54.13,108408.0,53.7566,53.7566,53.7268,53.7367,108408.0
2024-05-24 10:40:00,54.14,54.14,54.11,54.13,73572.0,53.7467,53.7467,53.7169,53.7367,73572.0
2024-05-24 10:50:00,54.13,54.15,54.12,54.14,122969.0,53.7367,53.7566,53.7268,53.7467,122969.0
2024-05-24 11:00:00,54.14,54.15,54.13,54.15,77790.0,53.7467,53.7566,53.7367,53.7566,77790.0
2024-05-24 11:10:00,54.15,54.15,54.14,54.15,80348.0,53.7566,53.7566,53.7467,53.7566,80348.0
2024-05-24 11:20:00,54.15,54.15,54.13,54.13,96145.0,53.7566,53.7566,53.7367,53.7367,96145.0
2024-05-24 11:30:00,54.13,54.14,54.07,54.08,119151.0,53.7367,53.7467,53.6772,53.6871,119151.0
2024-05-24 11:40:00,54.08,54.08,54.06,54.07,35536.0,53.6871,53.6871,53.6672,53.6772,35536.0
2024-05-24 11:50:00,54.07,54.07,54.05,54.07,44601.0,53.6772,53.6772,53.6573,53.6772,44601.0
2024-05-24 12:00:00,54.07,54.09,54.07,54.09,46137.0,53.6772,53.697,53.6772,53.697,46137.0
2024-05-24 12:10:00,54.09,54.11,54.08,54.11,62128.0,53.697,53.7169,53.6871,53.7169,62128.0
2024-05-24 12:20:00,54.11,54.12,54.1,54.12,50587.0,53.7169,53.7268,53.7069,53.7268,50587.0
2024-05-24 12:30:00,54.12,54.12,54.09,54.09,46911.0,53.7268,53.7268,53.697,53.697,46911.0
2024-05-24 12:40:00,54.08,54.1,54.08,54.1,41047.0,53.6871,53.7069,53.6871,53.7069,41047.0
2024-05-24 12:50:00,54.1,54.1,54.09,54.1,39938.0,53.7069,53.7069,53.697,53.7069,39938.0
2024-05-24 13:00:00,54.1,54.1,54.09,54.09,18491.0,53.7069,53.7069,53.697,53.697,18491.0
2024-05-24 13:10:00,54.1,54.11,54.09,54.09,123619.0,53.7069,53.7169,53.697,53.697,123619.0
2024-05-24 13:20:00,54.09,54.1,54.08,54.1,46556.0,53.697,53.7069,53.6871,53.7069,46556.0
2024-05-24 13:30:00,54.1,54.11,54.09,54.11,37523.0,53.7069,53.7169,53.697,53.7169,37523.0
2024-05-24 13:40:00,54.11,54.11,54.09,54.1,28464.0,53.7169,53.7169,53.697,53.7069,28464.0
2024-05-24 13:50:00,54.1,54.11,54.09,54.11,40588.0,53.7069,53.7169,53.697,53.7169,40588.0
2024-05-24 14:00:00,54.11,54.12,54.1,54.12,23955.0,53.7169,53.7268,53.7069,53.7268,23955.0
2024-05-24 14:10:00,54.12,54.12,54.1,54.11,51299.0,53.7268,53.7268,53.7069,53.7169,51299.0
2024-05-24 14:20:00,54.12,54.12,54.07,54.08,78664.0,53.7268,53.7268,53.6772,53.6871,78664.0
2024-05-24 14:30:00,54.08,54.08,54.07,54.07,37990.0,53.6871,53.6871,53.6772,53.6772,37990.0
2024-05-24 14:40:00,54.08,54.08,54.07,54.08,17111.0,53.6871,53.6871,53.6772,53.6871,17111.0
2024-05-24 14:50:00,54.08,54.09,54.07,54.08,157788.0,53.6871,53.697,53.6772,53.6871,157788.0
2024-05-24 15:00:00,54.08,54.08,54.06,54.08,51190.0,53.6871,53.6871,53.6672,53.6871,51190.0
2024-05-24 15:10:00,54.08,54.08,54.06,54.08,65297.0,53.6871,53.6871,53.6672,53.6871,65297.0
2024-05-24 15:20:00,54.08,54.08,54.07,54.08,27599.0,53.6871,53.6871,53.6772,53.6871,27599.0
2024-05-24 15:30:00,54.07,54.09,54.07,54.09,164271.0,53.6772,53.697,53.6772,53.697,164271.0
2024-05-24 15:40:00,54.09,54.09,54.07,54.09,91953.0,53.697,53.697,53.6772,53.697,91953.0
2024-05-24 15:50:00,54.09,54.09,54.05,54.06,512230.0,53.697,53.697,53.6573,53.6672,512230.0
2024-05-28 09:30:00,53.76,53.81,53.65,53.67,424456.0,53.3694,53.4191,53.2602,53.2801,424456.0
2024-05-28 09:40:00,53.68,53.68,53.64,53.65,135295.0,53.29,53.29,53.2503,53.2602,135295.0
2024-05-28 09:50:00,53.64,53.65,53.62,53.63,101821.0,53.2503,53.2602,53.2304,53.2404,101821.0
2024-05-28 10:00:00,53.63,53.65,53.61,53.65,105490.0,53.2404,53.2602,53.2205,53.2602,105490.0
2024-05-28 10:10:00,53.65,53.66,53.63,53.66,77410.0,53.2602,53.2701,53.2404,53.2701,77410.0
2024-05-28 10:20:00,53.65,53.66,53.64,53.64,32971.0,53.2602,53.2701,53.2503,53.2503,32971.0
2024-05-28 10:30:00,53.65,53.65,53.63,53.63,44361.0,53.2602,53.2602,53.2404,53.2404,44361.0
2024-05-28 10:40:00,53.64,53.66,53.63,53.66,29392.0,53.2503,53.2701,53.2404,53.2701,29392.0
2024-05-28 10:50:00,53.65,53.67,53.64,53.64,83254.0,53.2602,53.2801,53.2503,53.2503,83254.0
2024-05-28 11:00:00,53.65,53.65,53.61,53.62,53270.0,53.2602,53.2602,53.2205,53.2304,53270.0
2024-05-28 11:10:00,53.62,53.62,53.55,53.58,159352.0,53.2304,53.2304,53.1609,53.1907,159352.0
2024-05-28 11:20:00,53.58,53.61,53.58,53.61,58182.0,53.1907,53.2205,53.1907,53.2205,58182.0
2024-05-28 11:30:00,53.61,53.61,53.58,53.6,85999.0,53.2205,53.2205,53.1907,53.2106,85999.0
2024-05-28 11:40:00,53.6,53.61,53.59,53.61,38409.0,53.2106,53.2205,53.2006,53.2205,38409.0
2024-05-28 11:50:00,53.61,53.61,53.6,53.61,30934.0,53.2205,53.2205,53.2106,53.2205,30934.0
2024-05-28 12:00:00,53.6,53.62,53.59,53.6,26621.0,53.2106,53.2304,53.2006,53.2106,26621.0
2024-05-28 12:10:00,53.6,53.61,53.59,53.6,61136.0,53.2106,53.2205,53.2006,53.2106,61136.0
2024-05-28 12:20:00,53.6,53.6,53.58,53.59,55957.0,53.2106,53.2106,53.1907,53.2006,55957.0
2024-05-28 12:30:00,53.59,53.59,53.58,53.59,22782.0,53.2006,53.2006,53.1907,53.2006,22782.0
2024-05-28 12:40:00,53.59,53.6,53.58,53.59,36207.0,53.2006,53.2106,53.1907,53.2006,36207.0
2024-05-28 12:50:00,53.59,53.6,53.57,53.58,63361.0,53.2006,53.2106,53.1808,53.1907,63361.0
2024-05-28 13:00:00,53.58,53.58,53.53,53.56,70816.0,53.1907,53.1907,53.1411,53.1709,70816.0
2024-05-28 13:10:00,53.57,53.57,53.55,53.56,41621.0,53.1808,53.1808,53.1609,53.1709,41621.0
2024-05-28 13:20:00,53.56,53.56,53.55,53.55,82482.0,53.1709,53.1709,53.1609,53.1609,82482.0
2024-05-28 13:30:00,53.55,53.57,53.54,53.56,84979.0,53.1609,53.1808,53.151,53.1709,84979.0
2024-05-28 13:40:00,53.56,53.56,53.52,53.52,111849.0,53.1709,53.1709,53.1312,53.1312,111849.0
2024-05-28 13:50:00,53.52,53.53,53.5,53.53,137054.0,53.1312,53.1411,53.1113,53.1411,137054.0
2024-05-28 14:00:00,53.53,53.54,53.52,53.54,26185.0,53.1411,53.151,53.1312,53.151,26185.0
2024-05-28 14:10:00,53.53,53.54,53.51,53.52,19839.0,53.1411,53.151,53.1212,53.1312,19839.0
2024-05-28 14:20:00,53.52,53.52,53.51,53.51,20664.0,53.1312,53.1312,53.1212,53.1212,20664.0
2024-05-28 14:30:00,53.52,53.52,53.49,53.5,50191.0,53.1312,53.1312,53.1014,53.1113,50191.0
2024-05-28 14:40:00,53.5,53.52,53.49,53.5,31007.0,53.1113,53.1312,53.1014,53.1113,31007.0
2024-05-28 14:50:00,53.5,53.51,53.49,53.51,28775.0,53.1113,53.1212,53.1014,53.1212,28775.0
2024-05-28 15:00:00,53.51,53.51,53.49,53.51,48002.0,53.1212,53.1212,53.1014,53.1212,48002.0
2024-05-28 15:10:00,53.51,53.51,53.5,53.51,106484.0,53.1212,53.1212,53.1113,53.1212,106484.0
2024-05-28 15:20:00,53.51,53.53,53.5,53.51,53109.0,53.1212,53.1411,53.1113,53.1212,53109.0
2024-05-28 15:30:00,53.51,53.53,53.5,53.53,80076.0,53.1212,53.1411,53.1113,53.1411,80076.0
2024-05-28 15:40:00,53.53,53.53,53.52,53.53,133610.0,53.1411,53.1411,53.1312,53.1411,133610.0
2024-05-28 15:50:00,53.52,53.57,53.51,53.57,424418.0,53.1312,53.1808,53.1212,53.1808,424418.0
2024-05-29 09:30:00,53.29,53.29,53.21,53.23,470475.0,52.9028,52.9028,52.8234,52.8433,470475.0
2024-05-29 09:40:00,53.23,53.24,53.2,53.22,177252.0,52.8433,52.8532,52.8135,52.8333,177252.0
2024-05-29 09:50:00,53.22,53.26,53.21,53.25,148663.0,52.8333,52.873,52.8234,52.8631,148663.0
2024-05-29 10:00:00,53.25,53.26,53.22,53.23,267952.0,52.8631,52.873,52.8333,52.8433,267952.0
2024-05-29 10:10:00,53.23,53.24,53.22,53.23,133106.0,52.8433,52.8532,52.8333,52.8433,133106.0
2024-05-29 10:20:00,53.23,53.24,53.2,53.23,63081.0,52.8433,52.8532,52.8135,52.8433,63081.0
2024-05-29 10:30:00,53.23,53.26,53.22,53.26,90799.0,52.8433,52.873,52.8333,52.873,90799.0
2024-05-29 10:40:00,53.26,53.27,53.25,53.26,44292.0,52.873,52.883,52.8631,52.873,44292.0
2024-05-29 10:50:00,53.26,53.27,53.22,53.25,151219.0,52.873,52.883,52.8333,52.8631,151219.0
2024-05-29 11:00:00,53.25,53.25,53.23,53.24,23303.0,52.8631,52.8631,52.8433,52.8532,23303.0
2024-05-29 11:10:00,53.23,53.24,53.2,53.22,46210.0,52.8433,52.8532,52.8135,52.8333,46210.0
2024-05-29 11:20:00,53.22,53.23,53.21,53.23,21160.0,52.8333,52.8433,52.8234,52.8433,21160.0
2024-05-29 11:30:00,53.23,53.23,53.2,53.22,41744.0,52.8433,52.8433,52.8135,52.8333,41744.0
2024-05-29 11:40:00,53.22,53.23,53.21,53.22,39890.0,52.8333,52.8433,52.8234,52.8333,39890.0
2024-05-29 11:50:00,53.22,53.24,53.21,53.24,40722.0,52.8333,52.8532,52.8234,52.8532,40722.0
2024-05-29 12:00:00,53.23,53.24,53.22,53.23,29153.0,52.8433,52.8532,52.8333,52.8433,29153.0
2024-05-29 12:10:00,53.23,53.23,53.21,53.22,24428.0,52.8433,52.8433,52.8234,52.8333,24428.0
2024-05-29 12:20:00,53.22,53.24,53.21,53.23,46669.0,52.8333,52.8532,52.8234,52.8433,46669.0
2024-05-29 12:30:00,53.23,53.25,53.22,53.25,49403.0,52.8433,52.8631,52.8333,52.8631,49403.0
2024-05-29 12:40:00,53.25,53.25,53.23,53.24,30137.0,52.8631,52.8631,52.8433,52.8532,30137.0
2024-05-29 12:50:00,53.23,53.24,53.22,53.22,51831.0,52.8433,52.8532,52.8333,52.8333,51831.0
2024-05-29 13:00:00,53.23,53.24,53.22,53.23,34950.0,52.8433,52.8532,52.8333,52.8433,34950.0
2024-05-29 13:10:00,53.23,53.24,53.22,53.23,29493.0,52.8433,52.8532,52.8333,52.8433,29493.0
2024-05-29 13:20:00,53.23,53.27,53.23,53.27,49610.0,52.8433,52.883,52.8433,52.883,49610.0
2024-05-29 13:30:00,53.27,53.27,53.24,53.25,23382.0,52.883,52.883,52.8532,52.8631,23382.0
2024-05-29 13:40:00,53.25,53.26,53.24,53.26,16568.0,52.8631,52.873,52.8532,52.873,16568.0
2024-05-29 13:50:00,53.26,53.28,53.26,53.27,32194.0,52.873,52.8929,52.873,52.883,32194.0
2024-05-29 14:00:00,53.28,53.28,53.26,53.27,42933.0,52.8929,52.8929,52.873,52.883,42933.0
2024-05-29 14:10:00,53.27,53.27,53.26,53.27,17354.0,52.883,52.883,52.873,52.883,17354.0
2024-05-29 14:20:00,53.27,53.29,53.26,53.28,29211.0,52.883,52.9028,52.873,52.8929,29211.0
2024-05-29 14:30:00,53.28,53.28,53.26,53.27,30011.0,52.8929,52.8929,52.873,52.883,30011.0
2024-05-29 14:40:00,53.26,53.27,53.25,53.26,32662.0,52.873,52.883,52.8631,52.873,32662.0
2024-05-29 14:50:00,53.26,53.27,53.25,53.27,39211.0,52.873,52.883,52.8631,52.883,39211.0
2024-05-29 15:00:00,53.27,53.27,53.26,53.26,23189.0,52.883,52.883,52.873,52.873,23189.0
2024-05-29 15:10:00,53.27,53.29,53.26,53.28,72416.0,52.883,52.9028,52.873,52.8929,72416.0
2024-05-29 15:20:00,53.29,53.29,53.28,53.29,14858.0,52.9028,52.9028,52.8929,52.9028,14858.0
2024-05-29 15:30:00,53.29,53.29,53.27,53.28,62260.0,52.9028,52.9028,52.883,52.8929,62260.0
2024-05-29 15:40:00,53.28,53.28,53.26,53.26,157833.0,52.8929,52.8929,52.873,52.873,157833.0
2024-05-29 15:50:00,53.26,53.29,53.24,53.28,540300.0,52.873,52.9028,52.8532,52.8929,540300.0
2024-05-30 09:30:00,53.0,53.0,52.92,52.94,236583.0,52.6149,52.6149,52.5355,52.5554,236583.0
2024-05-30 09:40:00,52.94,52.97,52.93,52.96,143985.0,52.5554,52.5852,52.5454,52.5752,143985.0
2024-05-30 09:50:00,52.95,52.99,52.94,52.98,178308.0,52.5653,52.605,52.5554,52.5951,178308.0
2024-05-30 10:00:00,52.98,53.02,52.97,53.01,162003.0,52.5951,52.6348,52.5852,52.6249,162003.0
2024-05-30 10:10:00,53.01,53.01,52.94,52.98,98684.0,52.6249,52.6249,52.5554,52.5951,98684.0
2024-05-30 10:20:00,52.98,52.99,52.96,52.99,127560.0,52.5951,52.605,52.5752,52.605,127560.0
2024-05-30 10:30:00,52.98,53.0,52.97,52.99,62722.0,52.5951,52.6149,52.5852,52.605,62722.0
2024-05-30 10:40:00,52.98,52.99,52.96,52.98,61677.0,52.5951,52.605,52.5752,52.5951,61677.0
2024-05-30 10:50:00,52.98,52.99,52.96,52.98,119747.0,52.5951,52.605,52.5752,52.5951,119747.0
2024-05-30 11:00:00,52.98,52.98,52.95,52.96,111346.0,52.5951,52.5951,52.5653,52.5752,111346.0
2024-05-30 11:10:00,52.96,52.99,52.95,52.98,91675.0,52.5752,52.605,52.5653,52.5951,91675.0
2024-05-30 11:20:00,52.98,53.0,52.97,53.0,78897.0,52.5951,52.6149,52.5852,52.6149,78897.0
2024-05-30 11:30:00,53.0,53.01,52.98,52.98,97925.0,52.6149,52.6249,52.5951,52.5951,97925.0
2024-05-30 11:40:00,52.98,52.99,52.98,52.98,17460.0,52.5951,52.605,52.5951,52.5951,17460.0
2024-05-30 11:50:00,52.98,53.0,52.98,52.98,66392.0,52.5951,52.6149,52.5951,52.5951,66392.0
2024-05-30 12:00:00,52.98,53.0,52.98,52.99,37100.0,52.5951,52.6149,52.5951,52.605,37100.0
2024-05-30 12:10:00,52.99,53.02,52.99,53.02,60586.0,52.605,52.6348,52.605,52.6348,60586.0
2024-05-30 12:20:00,53.02,53.03,53.01,53.03,57283.0,52.6348,52.6447,52.6249,52.6447,57283.0
2024-05-30 12:30:00,53.03,53.05,53.02,53.05,46068.0,52.6447,52.6646,52.6348,52.6646,46068.0
2024-05-30 12:40:00,53.04,53.06,53.04,53.05,46535.0,52.6546,52.6745,52.6546,52.6646,46535.0
2024-05-30 12:50:00,53.04,53.06,53.04,53.05,20664.0,52.6546,52.6745,52.6546,52.6646,20664.0
2024-05-30 13:00:00,53.05,53.07,53.05,53.07,35293.0,52.6646,52.6844,52.6646,52.6844,35293.0
2024-05-30 13:10:00,53.07,53.08,53.06,53.07,125190.0,52.6844,52.6944,52.6745,52.6844,125190.0
2024-05-30 13:20:00,53.07,53.08,53.06,53.08,21795.0,52.6844,52.6944,52.6745,52.6944,21795.0
2024-05-30 13:30:00,53.08,53.08,53.06,53.07,40997.0,52.6944,52.6944,52.6745,52.6844,40997.0
2024-05-30 13:40:00,53.07,53.07,53.05,53.06,73361.0,52.6844,52.6844,52.6646,52.6745,73361.0
2024-05-30 13:50:00,53.06,53.08,53.06,53.08,42486.0,52.6745,52.6944,52.6745,52.6944,42486.0
2024-05-30 14:00:00,53.08,53.08,53.06,53.06,26971.0,52.6944,52.6944,52.6745,52.6745,26971.0
2024-05-30 14:10:00,53.07,53.07,53.02,53.05,120523.0,52.6844,52.6844,52.6348,52.6646,120523.0
2024-05-30 14:20:00,53.05,53.06,53.04,53.04,24738.0,52.6646,52.6745,52.6546,52.6546,24738.0
2024-05-30 14:30:00,53.04,53.06,53.04,53.05,58329.0,52.6546,52.6745,52.6546,52.6646,58329.0
2024-05-30 14:40:00,53.05,53.05,53.02,53.02,42624.0,52.6646,52.6646,52.6348,52.6348,42624.0
2024-05-30 14:50:00,53.03,53.04,53.02,53.04,26357.0,52.6447,52.6546,52.6348,52.6546,26357.0
2024-05-30 15:00:00,53.03,53.04,53.02,53.04,66834.0,52.6447,52.6546,52.6348,52.6546,66834.0
2024-05-30 15:10:00,53.04,53.04,53.03,53.03,36974.0,52.6546,52.6546,52.6447,52.6447,36974.0
2024-05-30 15:20:00,53.04,53.04,53.02,53.04,101301.0,52.6546,52.6546,52.6348,52.6546,101301.0
2024-05-30 15:30:00,53.04,53.05,53.03,53.04,91170.0,52.6546,52.6646,52.6447,52.6546,91170.0
2024-05-30 15:40:00,53.05,53.05,52.98,52.99,142872.0,52.6646,52.6646,52.5951,52.605,142872.0
2024-05-30 15:50:00,52.99,53.05,52.99,53.03,740314.0,52.605,52.6646,52.605,52.6447,740314.0
2024-05-31 09:30:00,53.08,53.1,52.92,52.94,427622.0,52.6944,52.7142,52.5355,52.5554,427622.0
2024-05-31 09:40:00,52.93,52.94,52.87,52.88,86702.0,52.5454,52.5554,52.4859,52.4958,86702.0
2024-05-31 09:50:00,52.89,52.89,52.84,52.86,134324.0,52.5057,52.5057,52.4561,52.476,134324.0
2024-05-31 10:00:00,52.86,52.88,52.82,52.88,131814.0,52.476,52.4958,52.4362,52.4958,131814.0
2024-05-31 10:10:00,52.87,52.88,52.84,52.87,130350.0,52.4859,52.4958,52.4561,52.4859,130350.0
2024-05-31 10:20:00,52.87,52.88,52.83,52.85,88538.0,52.4859,52.4958,52.4462,52.466,88538.0
2024-05-31 10:30:00,52.85,52.85,52.81,52.82,91265.0,52.466,52.466,52.4263,52.4362,91265.0
2024-05-31 10:40:00,52.81,52.82,52.76,52.77,150500.0,52.4263,52.4362,52.3767,52.3866,150500.0
2024-05-31 10:50:00,52.78,52.81,52.77,52.8,107038.0,52.3965,52.4263,52.3866,52.4164,107038.0
2024-05-31 11:00:00,52.8,52.8,52.78,52.79,152866.0,52.4164,52.4164,52.3965,52.4065,152866.0
2024-05-31 11:10:00,52.8,52.8,52.79,52.8,44195.0,52.4164,52.4164,52.4065,52.4164,44195.0
2024-05-31 11:20:00,52.79,52.8,52.75,52.77,305578.0,52.4065,52.4164,52.3668,52.3866,305578.0
2024-05-31 11:30:00,52.77,52.77,52.73,52.77,133455.0,52.3866,52.3866,52.3469,52.3866,133455.0
2024-05-31 11:40:00,52.76,52.78,52.76,52.77,129546.0,52.3767,52.3965,52.3767,52.3866,129546.0
2024-05-31 11:50:00,52.77,52.77,52.75,52.76,144643.0,52.3866,52.3866,52.3668,52.3767,144643.0
2024-05-31 12:00:00,52.76,52.76,52.74,52.75,92278.0,52.3767,52.3767,52.3568,52.3668,92278.0
2024-05-31 12:10:00,52.74,52.75,52.73,52.73,82676.0,52.3568,52.3668,52.3469,52.3469,82676.0
2024-05-31 12:20:00,52.74,52.76,52.73,52.76,69326.0,52.3568,52.3767,52.3469,52.3767,69326.0
2024-05-31 12:30:00,52.76,52.82,52.75,52.82,133022.0,52.3767,52.4362,52.3668,52.4362,133022.0
2024-05-31 12:40:00,52.82,52.83,52.81,52.82,64957.0,52.4362,52.4462,52.4263,52.4362,64957.0
2024-05-31 12:50:00,52.82,52.82,52.8,52.8,58911.0,52.4362,52.4362,52.4164,52.4164,58911.0
2024-05-31 13:00:00,52.81,52.83,52.8,52.83,94580.0,52.4263,52.4462,52.4164,52.4462,94580.0
2024-05-31 13:10:00,52.83,52.85,52.82,52.85,35716.0,52.4462,52.466,52.4362,52.466,35716.0
2024-05-31 13:20:00,52.85,52.86,52.84,52.84,47221.0,52.466,52.476,52.4561,52.4561,47221.0
2024-05-31 13:30:00,52.85,52.85,52.84,52.84,36091.0,52.466,52.466,52.4561,52.4561,36091.0
2024-05-31 13:40:00,52.85,52.85,52.84,52.85,78071.0,52.466,52.466,52.4561,52.466,78071.0
2024-05-31 13:50:00,52.85,52.85,52.84,52.85,40116.0,52.466,52.466,52.4561,52.466,40116.0
2024-05-31 14:00:00,52.85,52.85,52.84,52.85,51776.0,52.466,52.466,52.4561,52.466,51776.0
2024-05-31 14:10:00,52.85,52.85,52.84,52.85,55842.0,52.466,52.466,52.4561,52.466,55842.0
2024-05-31 14:20:00,52.85,52.85,52.84,52.84,52716.0,52.466,52.466,52.4561,52.4561,52716.0
2024-05-31 14:30:00,52.84,52.85,52.83,52.84,66717.0,52.4561,52.466,52.4462,52.4561,66717.0
2024-05-31 14:40:00,52.83,52.86,52.83,52.86,123808.0,52.4462,52.476,52.4462,52.476,123808.0
2024-05-31 14:50:00,52.85,52.86,52.84,52.85,75182.0,52.466,52.476,52.4561,52.466,75182.0
2024-05-31 15:00:00,52.85,52.85,52.84,52.85,142254.0,52.466,52.466,52.4561,52.466,142254.0
2024-05-31 15:10:00,52.84,52.85,52.84,52.85,133284.0,52.4561,52.466,52.4561,52.466,133284.0
2024-05-31 15:20:00,52.85,52.85,52.83,52.84,207723.0,52.466,52.466,52.4462,52.4561,207723.0
2024-05-31 15:30:00,52.84,52.89,52.83,52.89,331570.0,52.4561,52.5057,52.4462,52.5057,331570.0
2024-05-31 15:40:00,52.89,52.96,52.88,52.96,248751.0,52.5057,52.5752,52.4958,52.5752,248751.0
2024-05-31 15:50:00,52.96,53.0,52.93,52.99,1273561.0,52.5752,52.6149,52.5454,52.605,1273561.0
2024-06-03 09:30:00,54.81,54.84,54.69,54.78,1006211.0,54.4118,54.4416,54.2927,54.382,1006211.0
2024-06-03 09:40:00,54.79,54.8,54.74,54.75,332044.0,54.3919,54.4019,54.3423,54.3522,332044.0
2024-06-03 09:50:00,54.75,54.75,54.69,54.73,474647.0,54.3522,54.3522,54.2927,54.3324,474647.0
2024-06-03 10:00:00,54.73,54.8,54.71,54.73,363148.0,54.3324,54.4019,54.3125,54.3324,363148.0
2024-06-03 10:10:00,54.73,54.78,54.71,54.78,200443.0,54.3324,54.382,54.3125,54.382,200443.0
2024-06-03 10:20:00,54.78,54.78,54.73,54.77,249943.0,54.382,54.382,54.3324,54.3721,249943.0
2024-06-03 10:30:00,54.77,54.77,54.68,54.7,314434.0,54.3721,54.3721,54.2827,54.3026,314434.0
2024-06-03 10:40:00,54.7,54.73,54.67,54.68,385166.0,54.3026,54.3324,54.2728,54.2827,385166.0
2024-06-03 10:50:00,54.68,54.68,54.59,54.62,252616.0,54.2827,54.2827,54.1934,54.2232,252616.0
2024-06-03 11:00:00,54.62,54.63,54.59,54.63,202475.0,54.2232,54.2331,54.1934,54.2331,202475.0
2024-06-03 11:10:00,54.63,54.65,54.6,54.62,180303.0,54.2331,54.2529,54.2033,54.2232,180303.0
2024-06-03 11:20:00,54.62,54.65,54.61,54.63,293923.0,54.2232,54.2529,54.2132,54.2331,293923.0
2024-06-03 11:30:00,54.63,54.68,54.62,54.67,457314.0,54.2331,54.2827,54.2232,54.2728,457314.0
2024-06-03 11:40:00,54.66,54.68,54.65,54.66,171508.0,54.2629,54.2827,54.2529,54.2629,171508.0
2024-06-03 11:50:00,54.66,54.67,54.64,54.65,238852.0,54.2629,54.2728,54.243,54.2529,238852.0
2024-06-03 12:00:00,54.65,54.66,54.64,54.66,48930.0,54.2529,54.2629,54.243,54.2629,48930.0
2024-06-03 12:10:00,54.66,54.66,54.6,54.61,163543.0,54.2629,54.2629,54.2033,54.2132,163543.0
2024-06-03 12:20:00,54.6,54.64,54.6,54.64,55016.0,54.2033,54.243,54.2033,54.243,55016.0
2024-06-03 12:30:00,54.64,54.64,54.63,54.64,53095.0,54.243,54.243,54.2331,54.243,53095.0
2024-06-03 12:40:00,54.63,54.64,54.63,54.64,54584.0,54.2331,54.243,54.2331,54.243,54584.0
2024-06-03 12:50:00,54.64,54.65,54.61,54.65,517841.0,54.243,54.2529,54.2132,54.2529,517841.0
2024-06-03 13:00:00,54.64,54.65,54.61,54.64,237891.0,54.243,54.2529,54.2132,54.243,237891.0
2024-06-03 13:10:00,54.63,54.66,54.6,54.66,140470.0,54.2331,54.2629,54.2033,54.2629,140470.0
2024-06-03 13:20:00,54.66,54.67,54.65,54.66,218314.0,54.2629,54.2728,54.2529,54.2629,218314.0
2024-06-03 13:30:00,54.66,54.7,54.65,54.7,141139.0,54.2629,54.3026,54.2529,54.3026,141139.0
2024-06-03 13:40:00,54.7,54.74,54.69,54.71,526973.0,54.3026,54.3423,54.2927,54.3125,526973.0
2024-06-03 13:50:00,54.71,54.71,54.69,54.71,113388.0,54.3125,54.3125,54.2927,54.3125,113388.0
2024-06-03 14:00:00,54.71,54.81,54.71,54.78,1908605.0,54.3125,54.4118,54.3125,54.382,1908605.0
2024-06-03 14:10:00,54.78,54.78,54.74,54.75,75715.0,54.382,54.382,54.3423,54.3522,75715.0
2024-06-03 14:20:00,54.75,54.78,54.74,54.78,240305.0,54.3522,54.382,54.3423,54.382,240305.0
2024-06-03 14:30:00,54.77,54.8,54.77,54.8,114999.0,54.3721,54.4019,54.3721,54.4019,114999.0
2024-06-03 14:40:00,54.8,54.8,54.78,54.79,146172.0,54.4019,54.4019,54.382,54.3919,146172.0
2024-06-03 14:50:00,54.79,54.79,54.78,54.79,91306.0,54.3919,54.3919,54.382,54.3919,91306.0
2024-06-03 15:00:00,54.79,54.8,54.78,54.8,96855.0,54.3919,54.4019,54.382,54.4019,96855.0
2024-06-03 15:10:00,54.8,54.82,54.79,54.82,187978.0,54.4019,54.4217,54.3919,54.4217,187978.0
2024-06-03 15:20:00,54.82,54.83,54.81,54.83,102038.0,54.4217,54.4316,54.4118,54.4316,102038.0
2024-06-03 15:30:00,54.83,54.84,54.82,54.84,147203.0,54.4316,54.4416,54.4217,54.4416,147203.0
2024-06-03 15:40:00,54.84,54.85,54.82,54.85,277174.0,54.4416,54.4515,54.4217,54.4515,277174.0
2024-06-03 15:50:00,54.85,54.86,54.8,54.82,1131702.0,54.4515,54.4614,54.4019,54.4217,1131702.0
2024-06-04 09:30:00,51.01,51.05,50.84,50.95,1835260.0,50.6394,50.6791,50.4706,50.5798,1835260.0
2024-06-04 09:40:00,50.95,51.05,50.92,51.05,1704865.0,50.5798,50.6791,50.55,50.6791,1704865.0
2024-06-04 09:50:00,51.04,51.2,51.04,51.18,1362351.0,50.6692,50.828,50.6692,50.8082,1362351.0
2024-06-04 10:00:00,51.18,51.27,51.14,51.19,976783.0,50.8082,50.8975,50.7684,50.8181,976783.0
2024-06-04 10:10:00,51.18,51.24,51.18,51.23,494868.0,50.8082,50.8677,50.8082,50.8578,494868.0
2024-06-04 10:20:00,51.23,51.29,51.23,51.28,455075.0,50.8578,50.9174,50.8578,50.9074,455075.0
2024-06-04 10:30:00,51.28,51.3,51.24,51.27,537256.0,50.9074,50.9273,50.8677,50.8975,537256.0
2024-06-04 10:40:00,51.27,51.3,51.25,51.26,547138.0,50.8975,50.9273,50.8776,50.8876,547138.0
2024-06-04 10:50:00,51.26,51.31,51.25,51.29,772220.0,50.8876,50.9372,50.8776,50.9174,772220.0
2024-06-04 11:00:00,51.29,51.34,51.28,51.3,513410.0,50.9174,50.967,50.9074,50.9273,513410.0
2024-06-04 11:10:00,51.3,51.31,51.26,51.28,527441.0,50.9273,50.9372,50.8876,50.9074,527441.0
2024-06-04 11:20:00,51.28,51.28,51.21,51.22,679269.0,50.9074,50.9074,50.8379,50.8479,679269.0
2024-06-04 11:30:00,51.22,51.22,51.2,51.21,829086.0,50.8479,50.8479,50.828,50.8379,829086.0
2024-06-04 11:40:00,51.21,51.23,51.2,51.21,700355.0,50.8379,50.8578,50.828,50.8379,700355.0
2024-06-04 11:50:00,51.21,51.23,51.2,51.22,255600.0,50.8379,50.8578,50.828,50.8479,255600.0
2024-06-04 12:00:00,51.22,51.23,51.17,51.19,289581.0,50.8479,50.8578,50.7982,50.8181,289581.0
2024-06-04 12:10:00,51.18,51.2,51.18,51.19,210945.0,50.8082,50.828,50.8082,50.8181,210945.0
2024-06-04 12:20:00,51.2,51.21,51.16,51.16,229146.0,50.828,50.8379,50.7883,50.7883,229146.0
2024-06-04 12:30:00,51.16,51.18,51.16,51.18,338356.0,50.7883,50.8082,50.7883,50.8082,338356.0
2024-06-04 12:40:00,51.18,51.29,51.17,51.29,436092.0,50.8082,50.9174,50.7982,50.9174,436092.0
2024-06-04 12:50:00,51.29,51.31,51.27,51.31,359621.0,50.9174,50.9372,50.8975,50.9372,359621.0
2024-06-04 13:00:00,51.31,51.32,51.29,51.32,265161.0,50.9372,50.9471,50.9174,50.9471,265161.0
2024-06-04 13:10:00,51.32,51.38,51.31,51.38,255266.0,50.9471,51.0067,50.9372,51.0067,255266.0
2024-06-04 13:20:00,51.38,51.4,51.36,51.4,242746.0,51.0067,51.0266,50.9869,51.0266,242746.0
2024-06-04 13:30:00,51.4,51.42,51.38,51.41,278163.0,51.0266,51.0464,51.0067,51.0365,278163.0
2024-06-04 13:40:00,51.41,51.44,51.4,51.42,311409.0,51.0365,51.0663,51.0266,51.0464,311409.0
2024-06-04 13:50:00,51.42,51.44,51.41,51.42,215173.0,51.0464,51.0663,51.0365,51.0464,215173.0
2024-06-04 14:00:00,51.41,51.42,51.4,51.42,149372.0,51.0365,51.0464,51.0266,51.0464,149372.0
2024-06-04 14:10:00,51.42,51.48,51.41,51.47,223962.0,51.0464,51.106,51.0365,51.0961,223962.0
2024-06-04 14:20:00,51.47,51.5,51.44,51.47,281823.0,51.0961,51.1258,51.0663,51.0961,281823.0
2024-06-04 14:30:00,51.47,51.48,51.45,51.48,269166.0,51.0961,51.106,51.0762,51.106,269166.0
2024-06-04 14:40:00,51.47,51.51,51.46,51.51,240882.0,51.0961,51.1358,51.0861,51.1358,240882.0
2024-06-04 14:50:00,51.51,51.53,51.49,51.53,448195.0,51.1358,51.1556,51.1159,51.1556,448195.0
2024-06-04 15:00:00,51.53,51.54,51.41,51.45,520584.0,51.1556,51.1655,51.0365,51.0762,520584.0
2024-06-04 15:10:00,51.45,51.48,51.43,51.46,116374.0,51.0762,51.106,51.0563,51.0861,116374.0
2024-06-04 15:20:00,51.46,51.48,51.45,51.47,141007.0,51.0861,51.106,51.0762,51.0961,141007.0
2024-06-04 15:30:00,51.48,51.48,51.41,51.43,315405.0,51.106,51.106,51.0365,51.0563,315405.0
2024-06-04 15:40:00,51.43,51.45,51.41,51.41,375825.0,51.0563,51.0762,51.0365,51.0365,375825.0
2024-06-04 15:50:00,51.41,51.49,51.41,51.49,1149392.0,51.0365,51.1159,51.0365,51.1159,1149392.0
2024-06-05 09:30:00,52.73,52.83,52.7,52.74,1365119.0,52.3469,52.4462,52.3171,52.3568,1365119.0
2024-06-05 09:40:00,52.74,52.77,52.71,52.74,599755.0,52.3568,52.3866,52.327,52.3568,599755.0
2024-06-05 09:50:00,52.74,52.86,52.73,52.86,384794.0,52.3568,52.476,52.3469,52.476,384794.0
2024-06-05 10:00:00,52.84,52.86,52.76,52.77,502948.0,52.4561,52.476,52.3767,52.3866,502948.0
2024-06-05 10:10:00,52.77,52.8,52.75,52.8,188304.0,52.3866,52.4164,52.3668,52.4164,188304.0
2024-06-05 10:20:00,52.8,52.84,52.79,52.82,162137.0,52.4164,52.4561,52.4065,52.4362,162137.0
2024-06-05 10:30:00,52.81,52.83,52.77,52.82,222702.0,52.4263,52.4462,52.3866,52.4362,222702.0
2024-06-05 10:40:00,52.82,52.83,52.79,52.8,252631.0,52.4362,52.4462,52.4065,52.4164,252631.0
2024-06-05 10:50:00,52.8,52.8,52.76,52.79,259220.0,52.4164,52.4164,52.3767,52.4065,259220.0
2024-06-05 11:00:00,52.79,52.82,52.78,52.82,220577.0,52.4065,52.4362,52.3965,52.4362,220577.0
2024-06-05 11:10:00,52.82,52.84,52.8,52.83,202312.0,52.4362,52.4561,52.4164,52.4462,202312.0
2024-06-05 11:20:00,52.84,52.89,52.83,52.89,469762.0,52.4561,52.5057,52.4462,52.5057,469762.0
2024-06-05 11:30:00,52.89,52.93,52.89,52.93,263186.0,52.5057,52.5454,52.5057,52.5454,263186.0
2024-06-05 11:40:00,52.93,52.93,52.86,52.87,131413.0,52.5454,52.5454,52.476,52.4859,131413.0
2024-06-05 11:50:00,52.86,52.87,52.78,52.79,122069.0,52.476,52.4859,52.3965,52.4065,122069.0
2024-06-05 12:00:00,52.79,52.81,52.77,52.77,129868.0,52.4065,52.4263,52.3866,52.3866,129868.0
2024-06-05 12:10:00,52.77,52.79,52.76,52.79,105711.0,52.3866,52.4065,52.3767,52.4065,105711.0
2024-06-05 12:20:00,52.78,52.81,52.78,52.8,84201.0,52.3965,52.4263,52.3965,52.4164,84201.0
2024-06-05 12:30:00,52.8,52.85,52.8,52.84,113113.0,52.4164,52.466,52.4164,52.4561,113113.0
2024-06-05 12:40:00,52.85,52.87,52.81,52.83,157143.0,52.466,52.4859,52.4263,52.4462,157143.0
2024-06-05 12:50:00,52.84,52.86,52.82,52.85,89960.0,52.4561,52.476,52.4362,52.466,89960.0
2024-06-05 13:00:00,52.85,52.87,52.84,52.86,77861.0,52.466,52.4859,52.4561,52.476,77861.0
2024-06-05 13:10:00,52.86,52.87,52.85,52.86,89142.0,52.476,52.4859,52.466,52.476,89142.0
2024-06-05 13:20:00,52.87,52.87,52.83,52.85,107623.0,52.4859,52.4859,52.4462,52.466,107623.0
2024-06-05 13:30:00,52.85,52.88,52.85,52.88,107053.0,52.466,52.4958,52.466,52.4958,107053.0
2024-06-05 13:40:00,52.88,52.88,52.87,52.88,123011.0,52.4958,52.4958,52.4859,52.4958,123011.0
2024-06-05 13:50:00,52.88,52.89,52.87,52.89,109981.0,52.4958,52.5057,52.4859,52.5057,109981.0
2024-06-05 14:00:00,52.89,52.9,52.88,52.89,152314.0,52.5057,52.5157,52.4958,52.5057,152314.0
2024-06-05 14:10:00,52.89,52.89,52.87,52.88,60271.0,52.5057,52.5057,52.4859,52.4958,60271.0
2024-06-05 14:20:00,52.88,52.89,52.87,52.89,68522.0,52.4958,52.5057,52.4859,52.5057,68522.0
2024-06-05 14:30:00,52.89,52.92,52.88,52.91,97911.0,52.5057,52.5355,52.4958,52.5256,97911.0
2024-06-05 14:40:00,52.91,52.92,52.9,52.91,65799.0,52.5256,52.5355,52.5157,52.5256,65799.0
2024-06-05 14:50:00,52.91,52.92,52.89,52.89,198362.0,52.5256,52.5355,52.5057,52.5057,198362.0
2024-06-05 15:00:00,52.89,52.9,52.89,52.89,51743.0,52.5057,52.5157,52.5057,52.5057,51743.0
2024-06-05 15:10:00,52.9,52.91,52.89,52.91,132422.0,52.5157,52.5256,52.5057,52.5256,132422.0
2024-06-05 15:20:00,52.91,52.92,52.9,52.91,136539.0,52.5256,52.5355,52.5157,52.5256,136539.0
2024-06-05 15:30:00,52.91,52.97,52.9,52.96,277613.0,52.5256,52.5852,52.5157,52.5752,277613.0
2024-06-05 15:40:00,52.96,53.01,52.95,53.01,672480.0,52.5752,52.6249,52.5653,52.6249,672480.0
2024-06-05 15:50:00,53.01,53.13,53.0,53.11,1400072.0,52.6249,52.744,52.6149,52.7241,1400072.0
2024-06-06 09:30:00,53.41,53.43,53.38,53.41,324355.0,53.022,53.0418,52.9922,53.022,324355.0
2024-06-06 09:40:00,53.41,53.43,53.37,53.38,174296.0,53.022,53.0418,52.9822,52.9922,174296.0
2024-06-06 09:50:00,53.38,53.39,53.34,53.35,142705.0,52.9922,53.0021,52.9525,52.9624,142705.0
2024-06-06 10:00:00,53.35,53.36,53.33,53.35,98631.0,52.9624,52.9723,52.9425,52.9624,98631.0
2024-06-06 10:10:00,53.35,53.35,53.27,53.3,196071.0,52.9624,52.9624,52.883,52.9128,196071.0
2024-06-06 10:20:00,53.3,53.31,53.27,53.29,179137.0,52.9128,52.9227,52.883,52.9028,179137.0
2024-06-06 10:30:00,53.29,53.32,53.28,53.3,206104.0,52.9028,52.9326,52.8929,52.9128,206104.0
2024-06-06 10:40:00,53.3,53.31,53.26,53.29,237758.0,52.9128,52.9227,52.873,52.9028,237758.0
2024-06-06 10:50:00,53.29,53.33,53.27,53.3,259099.0,52.9028,52.9425,52.883,52.9128,259099.0
2024-06-06 11:00:00,53.3,53.33,53.3,53.3,105049.0,52.9128,52.9425,52.9128,52.9128,105049.0
2024-06-06 11:10:00,53.3,53.31,53.26,53.27,103522.0,52.9128,52.9227,52.873,52.883,103522.0
2024-06-06 11:20:00,53.27,53.31,53.26,53.3,78333.0,52.883,52.9227,52.873,52.9128,78333.0
2024-06-06 11:30:00,53.3,53.35,53.3,53.35,94153.0,52.9128,52.9624,52.9128,52.9624,94153.0
2024-06-06 11:40:00,53.35,53.37,53.33,53.33,94769.0,52.9624,52.9822,52.9425,52.9425,94769.0
2024-06-06 11:50:00,53.34,53.36,53.33,53.35,113718.0,52.9525,52.9723,52.9425,52.9624,113718.0
2024-06-06 12:00:00,53.36,53.36,53.32,53.33,62941.0,52.9723,52.9723,52.9326,52.9425,62941.0
2024-06-06 12:10:00,53.33,53.33,53.28,53.3,66261.0,52.9425,52.9425,52.8929,52.9128,66261.0
2024-06-06 12:20:00,53.3,53.31,53.28,53.3,56288.0,52.9128,52.9227,52.8929,52.9128,56288.0
2024-06-06 12:30:00,53.3,53.3,53.27,53.29,105575.0,52.9128,52.9128,52.883,52.9028,105575.0
2024-06-06 12:40:00,53.29,53.3,53.28,53.29,74888.0,52.9028,52.9128,52.8929,52.9028,74888.0
2024-06-06 12:50:00,53.29,53.29,53.26,53.27,69521.0,52.9028,52.9028,52.873,52.883,69521.0
2024-06-06 13:00:00,53.27,53.28,53.26,53.27,46179.0,52.883,52.8929,52.873,52.883,46179.0
2024-06-06 13:10:00,53.27,53.28,53.26,53.28,54758.0,52.883,52.8929,52.873,52.8929,54758.0
2024-06-06 13:20:00,53.28,53.31,53.27,53.31,82040.0,52.8929,52.9227,52.883,52.9227,82040.0
2024-06-06 13:30:00,53.3,53.34,53.3,53.34,87093.0,52.9128,52.9525,52.9128,52.9525,87093.0
2024-06-06 13:40:00,53.34,53.35,53.32,53.34,42014.0,52.9525,52.9624,52.9326,52.9525,42014.0
2024-06-06 13:50:00,53.34,53.35,53.32,53.35,19366.0,52.9525,52.9624,52.9326,52.9624,19366.0
2024-06-06 14:00:00,53.35,53.36,53.3,53.3,48168.0,52.9624,52.9723,52.9128,52.9128,48168.0
2024-06-06 14:10:00,53.3,53.33,53.29,53.33,31093.0,52.9128,52.9425,52.9028,52.9425,31093.0
2024-06-06 14:20:00,53.33,53.34,53.31,53.34,70064.0,52.9425,52.9525,52.9227,52.9525,70064.0
2024-06-06 14:30:00,53.33,53.34,53.32,53.34,27163.0,52.9425,52.9525,52.9326,52.9525,27163.0
2024-06-06 14:40:00,53.34,53.36,53.33,53.35,52483.0,52.9525,52.9723,52.9425,52.9624,52483.0
2024-06-06 14:50:00,53.36,53.37,53.35,53.36,159491.0,52.9723,52.9822,52.9624,52.9723,159491.0
2024-06-06 15:00:00,53.36,53.38,53.35,53.37,51132.0,52.9723,52.9922,52.9624,52.9822,51132.0
2024-06-06 15:10:00,53.37,53.38,53.36,53.38,18108.0,52.9822,52.9922,52.9723,52.9922,18108.0
2024-06-06 15:20:00,53.37,53.38,53.36,53.37,34728.0,52.9822,52.9922,52.9723,52.9822,34728.0
2024-06-06 15:30:00,53.37,53.39,53.36,53.38,192403.0,52.9822,53.0021,52.9723,52.9922,192403.0
2024-06-06 15:40:00,53.38,53.42,53.37,53.42,223454.0,52.9922,53.0319,52.9822,53.0319,223454.0
2024-06-06 15:50:00,53.42,53.42,53.35,53.38,717069.0,53.0319,53.0319,52.9624,52.9922,717069.0
2024-06-07 09:30:00,54.19,54.19,54.08,54.1,375927.0,53.7963,53.7963,53.6871,53.7069,375927.0
2024-06-07 09:40:00,54.1,54.15,54.09,54.11,118407.0,53.7069,53.7566,53.697,53.7169,118407.0
2024-06-07 09:50:00,54.11,54.12,54.07,54.1,137843.0,53.7169,53.7268,53.6772,53.7069,137843.0
2024-06-07 10:00:00,54.1,54.11,54.09,54.11,305689.0,53.7069,53.7169,53.697,53.7169,305689.0
2024-06-07 10:10:00,54.11,54.11,54.08,54.1,158271.0,53.7169,53.7169,53.6871,53.7069,158271.0
2024-06-07 10:20:00,54.11,54.12,54.08,54.12,143811.0,53.7169,53.7268,53.6871,53.7268,143811.0
2024-06-07 10:30:00,54.12,54.12,54.08,54.12,126272.0,53.7268,53.7268,53.6871,53.7268,126272.0
2024-06-07 10:40:00,54.12,54.13,54.08,54.09,166402.0,53.7268,53.7367,53.6871,53.697,166402.0
2024-06-07 10:50:00,54.09,54.12,54.08,54.09,91378.0,53.697,53.7268,53.6871,53.697,91378.0
2024-06-07 11:00:00,54.09,54.09,54.01,54.02,98664.0,53.697,53.697,53.6176,53.6275,98664.0
2024-06-07 11:10:00,54.02,54.05,54.02,54.03,132846.0,53.6275,53.6573,53.6275,53.6375,132846.0
2024-06-07 11:20:00,54.03,54.05,54.02,54.03,33077.0,53.6375,53.6573,53.6275,53.6375,33077.0
2024-06-07 11:30:00,54.03,54.07,54.03,54.04,39932.0,53.6375,53.6772,53.6375,53.6474,39932.0
2024-06-07 11:40:00,54.04,54.07,54.03,54.06,53509.0,53.6474,53.6772,53.6375,53.6672,53509.0
2024-06-07 11:50:00,54.05,54.08,54.05,54.07,33048.0,53.6573,53.6871,53.6573,53.6772,33048.0
2024-06-07 12:00:00,54.08,54.1,54.06,54.1,71144.0,53.6871,53.7069,53.6672,53.7069,71144.0
2024-06-07 12:10:00,54.1,54.12,54.09,54.09,171194.0,53.7069,53.7268,53.697,53.697,171194.0
2024-06-07 12:20:00,54.1,54.11,54.09,54.1,93425.0,53.7069,53.7169,53.697,53.7069,93425.0
2024-06-07 12:30:00,54.11,54.12,54.03,54.07,135370.0,53.7169,53.7268,53.6375,53.6772,135370.0
2024-06-07 12:40:00,54.07,54.08,54.04,54.05,62740.0,53.6772,53.6871,53.6474,53.6573,62740.0
2024-06-07 12:50:00,54.05,54.07,54.05,54.07,135641.0,53.6573,53.6772,53.6573,53.6772,135641.0
2024-06-07 13:00:00,54.07,54.07,54.05,54.06,34002.0,53.6772,53.6772,53.6573,53.6672,34002.0
2024-06-07 13:10:00,54.05,54.07,54.05,54.07,86202.0,53.6573,53.6772,53.6573,53.6772,86202.0
2024-06-07 13:20:00,54.07,54.08,54.05,54.06,71832.0,53.6772,53.6871,53.6573,53.6672,71832.0
2024-06-07 13:30:00,54.05,54.08,54.05,54.07,48848.0,53.6573,53.6871,53.6573,53.6772,48848.0
2024-06-07 13:40:00,54.07,54.07,54.05,54.07,90238.0,53.6772,53.6772,53.6573,53.6772,90238.0
2024-06-07 13:50:00,54.06,54.08,54.06,54.06,45965.0,53.6672,53.6871,53.6672,53.6672,45965.0
2024-06-07 14:00:00,54.06,54.06,54.0,54.0,116935.0,53.6672,53.6672,53.6077,53.6077,116935.0
2024-06-07 14:10:00,54.01,54.01,53.98,54.01,98300.0,53.6176,53.6176,53.5878,53.6176,98300.0
2024-06-07 14:20:00,54.0,54.04,54.0,54.03,74745.0,53.6077,53.6474,53.6077,53.6375,74745.0
2024-06-07 14:30:00,54.03,54.03,53.99,54.02,65186.0,53.6375,53.6375,53.5977,53.6275,65186.0
2024-06-07 14:40:00,54.01,54.04,54.01,54.03,113262.0,53.6176,53.6474,53.6176,53.6375,113262.0
2024-06-07 14:50:00,54.03,54.04,54.01,54.01,94326.0,53.6375,53.6474,53.6176,53.6176,94326.0
2024-06-07 15:00:00,54.01,54.02,53.99,54.0,46159.0,53.6176,53.6275,53.5977,53.6077,46159.0
2024-06-07 15:10:00,54.0,54.0,53.94,53.96,101207.0,53.6077,53.6077,53.5481,53.568,101207.0
2024-06-07 15:20:00,53.96,53.98,53.95,53.98,23900.0,53.568,53.5878,53.558,53.5878,23900.0
2024-06-07 15:30:00,53.98,54.0,53.96,53.97,87423.0,53.5878,53.6077,53.568,53.5779,87423.0
2024-06-07 15:40:00,53.97,54.01,53.96,54.0,163539.0,53.5779,53.6176,53.568,53.6077,163539.0
2024-06-07 15:50:00,54.0,54.02,53.97,54.0,564234.0,53.6077,53.6275,53.5779,53.6077,564234.0
2024-06-10 09:30:00,54.21,54.21,54.06,54.11,185165.0,53.8161,53.8161,53.6672,53.7169,185165.0
2024-06-10 09:40:00,54.12,54.12,54.08,54.11,96860.0,53.7268,53.7268,53.6871,53.7169,96860.0
2024-06-10 09:50:00,54.11,54.12,54.1,54.11,42314.0,53.7169,53.7268,53.7069,53.7169,42314.0
2024-06-10 10:00:00,54.12,54.12,54.11,54.12,105301.0,53.7268,53.7268,53.7169,53.7268,105301.0
2024-06-10 10:10:00,54.12,54.14,54.1,54.14,58933.0,53.7268,53.7467,53.7069,53.7467,58933.0
2024-06-10 10:20:00,54.13,54.15,54.12,54.15,95331.0,53.7367,53.7566,53.7268,53.7566,95331.0
2024-06-10 10:30:00,54.15,54.17,54.14,54.14,87101.0,53.7566,53.7764,53.7467,53.7467,87101.0
2024-06-10 10:40:00,54.14,54.18,54.13,54.17,161055.0,53.7467,53.7864,53.7367,53.7764,161055.0
2024-06-10 10:50:00,54.17,54.19,54.16,54.16,121692.0,53.7764,53.7963,53.7665,53.7665,121692.0
2024-06-10 11:00:00,54.17,54.18,54.14,54.16,142823.0,53.7764,53.7864,53.7467,53.7665,142823.0
2024-06-10 11:10:00,54.16,54.17,54.14,54.16,69814.0,53.7665,53.7764,53.7467,53.7665,69814.0
2024-06-10 11:20:00,54.17,54.19,54.16,54.16,51845.0,53.7764,53.7963,53.7665,53.7665,51845.0
2024-06-10 11:30:00,54.15,54.17,54.15,54.16,41897.0,53.7566,53.7764,53.7566,53.7665,41897.0
2024-06-10 11:40:00,54.16,54.18,54.16,54.16,57122.0,53.7665,53.7864,53.7665,53.7665,57122.0
2024-06-10 11:50:00,54.16,54.19,54.16,54.19,46728.0,53.7665,53.7963,53.7665,53.7963,46728.0
2024-06-10 12:00:00,54.19,54.2,54.18,54.2,42538.0,53.7963,53.8062,53.7864,53.8062,42538.0
2024-06-10 12:10:00,54.2,54.22,54.19,54.2,56533.0,53.8062,53.8261,53.7963,53.8062,56533.0
2024-06-10 12:20:00,54.2,54.21,54.19,54.2,37829.0,53.8062,53.8161,53.7963,53.8062,37829.0
2024-06-10 12:30:00,54.2,54.21,54.18,54.21,62018.0,53.8062,53.8161,53.7864,53.8161,62018.0
2024-06-10 12:40:00,54.21,54.21,54.18,54.2,22429.0,53.8161,53.8161,53.7864,53.8062,22429.0
2024-06-10 12:50:00,54.19,54.21,54.19,54.2,24229.0,53.7963,53.8161,53.7963,53.8062,24229.0
2024-06-10 13:00:00,54.2,54.2,54.16,54.18,63104.0,53.8062,53.8062,53.7665,53.7864,63104.0
2024-06-10 13:10:00,54.18,54.18,54.16,54.18,17422.0,53.7864,53.7864,53.7665,53.7864,17422.0
2024-06-10 13:20:00,54.19,54.19,54.16,54.16,23972.0,53.7963,53.7963,53.7665,53.7665,23972.0
2024-06-10 13:30:00,54.15,54.17,54.15,54.16,30068.0,53.7566,53.7764,53.7566,53.7665,30068.0
2024-06-10 13:40:00,54.16,54.22,54.15,54.21,77037.0,53.7665,53.8261,53.7566,53.8161,77037.0
2024-06-10 13:50:00,54.21,54.22,54.18,54.21,41594.0,53.8161,53.8261,53.7864,53.8161,41594.0
2024-06-10 14:00:00,54.21,54.21,54.16,54.16,40450.0,53.8161,53.8161,53.7665,53.7665,40450.0
2024-06-10 14:10:00,54.16,54.2,54.16,54.19,70006.0,53.7665,53.8062,53.7665,53.7963,70006.0
2024-06-10 14:20:00,54.18,54.21,54.17,54.19,32884.0,53.7864,53.8161,53.7764,53.7963,32884.0
2024-06-10 14:30:00,54.19,54.2,54.16,54.2,24918.0,53.7963,53.8062,53.7665,53.8062,24918.0
2024-06-10 14:40:00,54.19,54.19,54.16,54.18,40214.0,53.7963,53.7963,53.7665,53.7864,40214.0
2024-06-10 14:50:00,54.17,54.18,54.15,54.16,20951.0,53.7764,53.7864,53.7566,53.7665,20951.0
2024-06-10 15:00:00,54.15,54.17,54.15,54.16,33090.0,53.7566,53.7764,53.7566,53.7665,33090.0
2024-06-10 15:10:00,54.16,54.18,54.15,54.16,32586.0,53.7665,53.7864,53.7566,53.7665,32586.0
2024-06-10 15:20:00,54.16,54.17,54.15,54.15,80422.0,53.7665,53.7764,53.7566,53.7566,80422.0
2024-06-10 15:30:00,54.16,54.16,54.14,54.15,55136.0,53.7665,53.7665,53.7467,53.7566,55136.0
2024-06-10 15:40:00,54.15,54.15,54.11,54.11,192638.0,53.7566,53.7566,53.7169,53.7169,192638.0
2024-06-10 15:50:00,54.11,54.16,54.1,54.15,446099.0,53.7169,53.7665,53.7069,53.7566,446099.0
2024-06-11 09:30:00,54.3,54.3,54.11,54.15,291386.0,53.9055,53.9055,53.7169,53.7566,291386.0
2024-06-11 09:40:00,54.15,54.15,54.06,54.08,324893.0,53.7566,53.7566,53.6672,53.6871,324893.0
2024-06-11 09:50:00,54.07,54.1,54.06,54.09,281251.0,53.6772,53.7069,53.6672,53.697,281251.0
2024-06-11 10:00:00,54.08,54.11,54.07,54.1,62953.0,53.6871,53.7169,53.6772,53.7069,62953.0
2024-06-11 10:10:00,54.09,54.11,54.09,54.1,183427.0,53.697,53.7169,53.697,53.7069,183427.0
2024-06-11 10:20:00,54.11,54.13,54.1,54.11,69814.0,53.7169,53.7367,53.7069,53.7169,69814.0
2024-06-11 10:30:00,54.1,54.14,54.09,54.13,47378.0,53.7069,53.7467,53.697,53.7367,47378.0
2024-06-11 10:40:00,54.13,54.15,54.12,54.15,94093.0,53.7367,53.7566,53.7268,53.7566,94093.0
2024-06-11 10:50:00,54.15,54.15,54.13,54.15,47600.0,53.7566,53.7566,53.7367,53.7566,47600.0
2024-06-11 11:00:00,54.14,54.16,54.11,54.14,52752.0,53.7467,53.7665,53.7169,53.7467,52752.0
2024-06-11 11:10:00,54.14,54.15,54.12,54.14,149103.0,53.7467,53.7566,53.7268,53.7467,149103.0
2024-06-11 11:20:00,54.15,54.15,54.13,54.13,30257.0,53.7566,53.7566,53.7367,53.7367,30257.0
2024-06-11 11:30:00,54.14,54.15,54.12,54.14,26647.0,53.7467,53.7566,53.7268,53.7467,26647.0
2024-06-11 11:40:00,54.14,54.14,54.08,54.09,346645.0,53.7467,53.7467,53.6871,53.697,346645.0
2024-06-11 11:50:00,54.08,54.09,54.06,54.09,35391.0,53.6871,53.697,53.6672,53.697,35391.0
2024-06-11 12:00:00,54.08,54.1,54.07,54.09,19452.0,53.6871,53.7069,53.6772,53.697,19452.0
2024-06-11 12:10:00,54.09,54.1,54.07,54.07,62487.0,53.697,53.7069,53.6772,53.6772,62487.0
2024-06-11 12:20:00,54.07,54.08,54.06,54.07,41664.0,53.6772,53.6871,53.6672,53.6772,41664.0
2024-06-11 12:30:00,54.07,54.07,54.05,54.07,23536.0,53.6772,53.6772,53.6573,53.6772,23536.0
2024-06-11 12:40:00,54.07,54.1,54.06,54.09,40427.0,53.6772,53.7069,53.6672,53.697,40427.0
2024-06-11 12:50:00,54.09,54.09,54.07,54.08,34389.0,53.697,53.697,53.6772,53.6871,34389.0
2024-06-11 13:00:00,54.09,54.13,54.07,54.12,42120.0,53.697,53.7367,53.6772,53.7268,42120.0
2024-06-11 13:10:00,54.13,54.13,54.1,54.11,18712.0,53.7367,53.7367,53.7069,53.7169,18712.0
2024-06-11 13:20:00,54.11,54.11,54.09,54.1,31390.0,53.7169,53.7169,53.697,53.7069,31390.0
2024-06-11 13:30:00,54.1,54.13,54.09,54.12,24525.0,53.7069,53.7367,53.697,53.7268,24525.0
2024-06-11 13:40:00,54.13,54.13,54.11,54.13,37732.0,53.7367,53.7367,53.7169,53.7367,37732.0
2024-06-11 13:50:00,54.13,54.15,54.12,54.15,29199.0,53.7367,53.7566,53.7268,53.7566,29199.0
2024-06-11 14:00:00,54.14,54.15,54.12,54.12,31053.0,53.7467,53.7566,53.7268,53.7268,31053.0
2024-06-11 14:10:00,54.12,54.16,54.12,54.16,49615.0,53.7268,53.7665,53.7268,53.7665,49615.0
2024-06-11 14:20:00,54.16,54.17,54.14,54.17,36397.0,53.7665,53.7764,53.7467,53.7764,36397.0
2024-06-11 14:30:00,54.16,54.18,54.15,54.16,35651.0,53.7665,53.7864,53.7566,53.7665,35651.0
2024-06-11 14:40:00,54.16,54.18,54.15,54.16,43371.0,53.7665,53.7864,53.7566,53.7665,43371.0
2024-06-11 14:50:00,54.17,54.18,54.16,54.18,41013.0,53.7764,53.7864,53.7665,53.7864,41013.0
2024-06-11 15:00:00,54.18,54.2,54.17,54.18,41232.0,53.7864,53.8062,53.7764,53.7864,41232.0
2024-06-11 15:10:00,54.18,54.19,54.17,54.18,61216.0,53.7864,53.7963,53.7764,53.7864,61216.0
2024-06-11 15:20:00,54.18,54.19,54.17,54.19,46631.0,53.7864,53.7963,53.7764,53.7963,46631.0
2024-06-11 15:30:00,54.19,54.22,54.18,54.22,85763.0,53.7963,53.8261,53.7864,53.8261,85763.0
2024-06-11 15:40:00,54.22,54.23,54.2,54.22,112197.0,53.8261,53.836,53.8062,53.8261,112197.0
2024-06-11 15:50:00,54.23,54.27,54.22,54.27,485805.0,53.836,53.8757,53.8261,53.8757,485805.0
2024-06-12 09:30:00,54.79,54.79,54.72,54.77,238005.0,54.3919,54.3919,54.3224,54.3721,238005.0
2024-06-12 09:40:00,54.77,54.79,54.76,54.78,115387.0,54.3721,54.3919,54.3621,54.382,115387.0
2024-06-12 09:50:00,54.77,54.78,54.75,54.78,80520.0,54.3721,54.382,54.3522,54.382,80520.0
2024-06-12 10:00:00,54.77,54.78,54.71,54.72,53350.0,54.3721,54.382,54.3125,54.3224,53350.0
2024-06-12 10:10:00,54.72,54.75,54.7,54.73,31187.0,54.3224,54.3522,54.3026,54.3324,31187.0
2024-06-12 10:20:00,54.73,54.76,54.72,54.73,67588.0,54.3324,54.3621,54.3224,54.3324,67588.0
2024-06-12 10:30:00,54.73,54.81,54.72,54.78,280570.0,54.3324,54.4118,54.3224,54.382,280570.0
2024-06-12 10:40:00,54.78,54.79,54.76,54.78,66646.0,54.382,54.3919,54.3621,54.382,66646.0
2024-06-12 10:50:00,54.78,54.78,54.72,54.73,169117.0,54.382,54.382,54.3224,54.3324,169117.0
2024-06-12 11:00:00,54.73,54.73,54.71,54.72,30689.0,54.3324,54.3324,54.3125,54.3224,30689.0
2024-06-12 11:10:00,54.72,54.72,54.68,54.7,114391.0,54.3224,54.3224,54.2827,54.3026,114391.0
2024-06-12 11:20:00,54.71,54.72,54.68,54.72,35754.0,54.3125,54.3224,54.2827,54.3224,35754.0
2024-06-12 11:30:00,54.71,54.74,54.69,54.73,54319.0,54.3125,54.3423,54.2927,54.3324,54319.0
2024-06-12 11:40:00,54.73,54.76,54.71,54.72,45112.0,54.3324,54.3621,54.3125,54.3224,45112.0
2024-06-12 11:50:00,54.71,54.74,54.7,54.73,51165.0,54.3125,54.3423,54.3026,54.3324,51165.0
2024-06-12 12:00:00,54.73,54.73,54.71,54.72,44593.0,54.3324,54.3324,54.3125,54.3224,44593.0
2024-06-12 12:10:00,54.72,54.73,54.7,54.71,58904.0,54.3224,54.3324,54.3026,54.3125,58904.0
2024-06-12 12:20:00,54.71,54.71,54.69,54.7,31150.0,54.3125,54.3125,54.2927,54.3026,31150.0
2024-06-12 12:30:00,54.7,54.71,54.69,54.71,23911.0,54.3026,54.3125,54.2927,54.3125,23911.0
2024-06-12 12:40:00,54.71,54.73,54.7,54.72,31824.0,54.3125,54.3324,54.3026,54.3224,31824.0
2024-06-12 12:50:00,54.71,54.74,54.71,54.73,138108.0,54.3125,54.3423,54.3125,54.3324,138108.0
2024-06-12 13:00:00,54.74,54.76,54.73,54.75,47697.0,54.3423,54.3621,54.3324,54.3522,47697.0
2024-06-12 13:10:00,54.76,54.76,54.73,54.74,18774.0,54.3621,54.3621,54.3324,54.3423,18774.0
2024-06-12 13:20:00,54.74,54.76,54.74,54.75,41031.0,54.3423,54.3621,54.3423,54.3522,41031.0
2024-06-12 13:30:00,54.75,54.75,54.71,54.74,121784.0,54.3522,54.3522,54.3125,54.3423,121784.0
2024-06-12 13:40:00,54.75,54.75,54.74,54.75,26989.0,54.3522,54.3522,54.3423,54.3522,26989.0
2024-06-12 13:50:00,54.75,54.76,54.74,54.76,33274.0,54.3522,54.3621,54.3423,54.3621,33274.0
2024-06-12 14:00:00,54.75,54.76,54.69,54.7,142462.0,54.3522,54.3621,54.2927,54.3026,142462.0
2024-06-12 14:10:00,54.7,54.74,54.69,54.73,29926.0,54.3026,54.3423,54.2927,54.3324,29926.0
2024-06-12 14:20:00,54.73,54.76,54.72,54.75,37510.0,54.3324,54.3621,54.3224,54.3522,37510.0
2024-06-12 14:30:00,54.74,54.77,54.69,54.73,39615.0,54.3423,54.3721,54.2927,54.3324,39615.0
2024-06-12 14:40:00,54.73,54.73,54.62,54.63,27052.0,54.3324,54.3324,54.2232,54.2331,27052.0
2024-06-12 14:50:00,54.64,54.67,54.6,54.65,40508.0,54.243,54.2728,54.2033,54.2529,40508.0
2024-06-12 15:00:00,54.65,54.68,54.63,54.66,47882.0,54.2529,54.2827,54.2331,54.2629,47882.0
2024-06-12 15:10:00,54.66,54.7,54.65,54.69,101144.0,54.2629,54.3026,54.2529,54.2927,101144.0
2024-06-12 15:20:00,54.68,54.7,54.6,54.62,78320.0,54.2827,54.3026,54.2033,54.2232,78320.0
2024-06-12 15:30:00,54.62,54.64,54.6,54.62,104582.0,54.2232,54.243,54.2033,54.2232,104582.0
2024-06-12 15:40:00,54.6,54.65,54.6,54.65,249161.0,54.2033,54.2529,54.2033,54.2529,249161.0
2024-06-12 15:50:00,54.64,54.73,54.63,54.66,450010.0,54.243,54.3324,54.2331,54.2629,450010.0
2024-06-13 09:30:00,54.72,54.74,54.67,54.69,317591.0,54.3224,54.3423,54.2728,54.2927,317591.0
2024-06-13 09:40:00,54.68,54.69,54.63,54.64,215812.0,54.2827,54.2927,54.2331,54.243,215812.0
2024-06-13 09:50:00,54.63,54.63,54.58,54.6,141528.0,54.2331,54.2331,54.1835,54.2033,141528.0
2024-06-13 10:00:00,54.6,54.61,54.59,54.6,42405.0,54.2033,54.2132,54.1934,54.2033,42405.0
2024-06-13 10:10:00,54.6,54.6,54.56,54.57,104335.0,54.2033,54.2033,54.1636,54.1735,104335.0
2024-06-13 10:20:00,54.57,54.58,54.54,54.55,42545.0,54.1735,54.1835,54.1437,54.1537,42545.0
2024-06-13 10:30:00,54.55,54.57,54.53,54.56,81348.0,54.1537,54.1735,54.1338,54.1636,81348.0
2024-06-13 10:40:00,54.55,54.57,54.54,54.56,38172.0,54.1537,54.1735,54.1437,54.1636,38172.0
2024-06-13 10:50:00,54.56,54.57,54.55,54.57,112860.0,54.1636,54.1735,54.1537,54.1735,112860.0
2024-06-13 11:00:00,54.56,54.56,54.54,54.56,27395.0,54.1636,54.1636,54.1437,54.1636,27395.0
2024-06-13 11:10:00,54.55,54.57,54.54,54.55,29320.0,54.1537,54.1735,54.1437,54.1537,29320.0
2024-06-13 11:20:00,54.56,54.58,54.55,54.58,43413.0,54.1636,54.1835,54.1537,54.1835,43413.0
2024-06-13 11:30:00,54.57,54.59,54.56,54.56,23508.0,54.1735,54.1934,54.1636,54.1636,23508.0
2024-06-13 11:40:00,54.57,54.58,54.56,54.58,56214.0,54.1735,54.1835,54.1636,54.1835,56214.0
2024-06-13 11:50:00,54.58,54.58,54.56,54.58,18794.0,54.1835,54.1835,54.1636,54.1835,18794.0
2024-06-13 12:00:00,54.57,54.58,54.54,54.55,57335.0,54.1735,54.1835,54.1437,54.1537,57335.0
2024-06-13 12:10:00,54.55,54.56,54.52,54.53,31256.0,54.1537,54.1636,54.1239,54.1338,31256.0
2024-06-13 12:20:00,54.53,54.54,54.51,54.52,30132.0,54.1338,54.1437,54.114,54.1239,30132.0
2024-06-13 12:30:00,54.51,54.54,54.5,54.54,49434.0,54.114,54.1437,54.104,54.1437,49434.0
2024-06-13 12:40:00,54.53,54.55,54.51,54.53,24643.0,54.1338,54.1537,54.114,54.1338,24643.0
2024-06-13 12:50:00,54.53,54.56,54.53,54.55,55219.0,54.1338,54.1636,54.1338,54.1537,55219.0
2024-06-13 13:00:00,54.56,54.57,54.55,54.57,34103.0,54.1636,54.1735,54.1537,54.1735,34103.0
2024-06-13 13:10:00,54.57,54.58,54.56,54.57,36908.0,54.1735,54.1835,54.1636,54.1735,36908.0
2024-06-13 13:20:00,54.58,54.58,54.57,54.58,30183.0,54.1835,54.1835,54.1735,54.1835,30183.0
2024-06-13 13:30:00,54.58,54.58,54.56,54.57,56233.0,54.1835,54.1835,54.1636,54.1735,56233.0
2024-06-13 13:40:00,54.57,54.58,54.56,54.57,66993.0,54.1735,54.1835,54.1636,54.1735,66993.0
2024-06-13 13:50:00,54.57,54.59,54.56,54.59,15135.0,54.1735,54.1934,54.1636,54.1934,15135.0
2024-06-13 14:00:00,54.58,54.6,54.57,54.6,34174.0,54.1835,54.2033,54.1735,54.2033,34174.0
2024-06-13 14:10:00,54.6,54.6,54.59,54.59,6623.0,54.2033,54.2033,54.1934,54.1934,6623.0
2024-06-13 14:20:00,54.59,54.6,54.58,54.59,40247.0,54.1934,54.2033,54.1835,54.1934,40247.0
2024-06-13 14:30:00,54.59,54.6,54.58,54.6,74229.0,54.1934,54.2033,54.1835,54.2033,74229.0
2024-06-13 14:40:00,54.6,54.6,54.58,54.58,42336.0,54.2033,54.2033,54.1835,54.1835,42336.0
2024-06-13 14:50:00,54.58,54.6,54.58,54.6,42273.0,54.1835,54.2033,54.1835,54.2033,42273.0
2024-06-13 15:00:00,54.59,54.61,54.59,54.6,40098.0,54.1934,54.2132,54.1934,54.2033,40098.0
2024-06-13 15:10:00,54.59,54.6,54.58,54.59,43795.0,54.1934,54.2033,54.1835,54.1934,43795.0
2024-06-13 15:20:00,54.59,54.6,54.58,54.59,57004.0,54.1934,54.2033,54.1835,54.1934,57004.0
2024-06-13 15:30:00,54.6,54.6,54.57,54.59,70165.0,54.2033,54.2033,54.1735,54.1934,70165.0
2024-06-13 15:40:00,54.59,54.61,54.59,54.6,119782.0,54.1934,54.2132,54.1934,54.2033,119782.0
2024-06-13 15:50:00,54.6,54.61,54.58,54.61,252814.0,54.2033,54.2132,54.1835,54.2132,252814.0
2024-06-14 09:30:00,54.78,54.91,54.76,54.89,226892.0,54.382,54.5111,54.3621,54.4912,226892.0
2024-06-14 09:40:00,54.89,54.91,54.87,54.89,153948.0,54.4912,54.5111,54.4713,54.4912,153948.0
2024-06-14 09:50:00,54.89,54.89,54.86,54.87,77454.0,54.4912,54.4912,54.4614,54.4713,77454.0
2024-06-14 10:00:00,54.87,54.88,54.84,54.86,67779.0,54.4713,54.4813,54.4416,54.4614,67779.0
2024-06-14 10:10:00,54.86,54.87,54.83,54.87,52831.0,54.4614,54.4713,54.4316,54.4713,52831.0
2024-06-14 10:20:00,54.87,54.88,54.86,54.87,69460.0,54.4713,54.4813,54.4614,54.4713,69460.0
2024-06-14 10:30:00,54.87,54.87,54.84,54.84,37344.0,54.4713,54.4713,54.4416,54.4416,37344.0
2024-06-14 10:40:00,54.84,54.86,54.83,54.85,52232.0,54.4416,54.4614,54.4316,54.4515,52232.0
2024-06-14 10:50:00,54.85,54.93,54.85,54.93,78801.0,54.4515,54.5309,54.4515,54.5309,78801.0
2024-06-14 11:00:00,54.93,54.96,54.92,54.95,74333.0,54.5309,54.5607,54.521,54.5508,74333.0
2024-06-14 11:10:00,54.95,54.98,54.94,54.98,57124.0,54.5508,54.5805,54.5408,54.5805,57124.0
2024-06-14 11:20:00,54.98,54.99,54.98,54.98,50401.0,54.5805,54.5905,54.5805,54.5805,50401.0
2024-06-14 11:30:00,54.98,55.0,54.98,54.99,119162.0,54.5805,54.6004,54.5805,54.5905,119162.0
2024-06-14 11:40:00,54.98,54.99,54.95,54.95,55135.0,54.5805,54.5905,54.5508,54.5508,55135.0
2024-06-14 11:50:00,54.96,54.97,54.95,54.97,100064.0,54.5607,54.5706,54.5508,54.5706,100064.0
2024-06-14 12:00:00,54.97,54.98,54.95,54.98,82233.0,54.5706,54.5805,54.5508,54.5805,82233.0
2024-06-14 12:10:00,54.98,54.98,54.95,54.95,70049.0,54.5805,54.5805,54.5508,54.5508,70049.0
2024-06-14 12:20:00,54.96,54.98,54.96,54.98,43659.0,54.5607,54.5805,54.5607,54.5805,43659.0
2024-06-14 12:30:00,54.98,54.99,54.97,54.98,89319.0,54.5805,54.5905,54.5706,54.5805,89319.0
2024-06-14 12:40:00,54.98,55.0,54.98,55.0,39938.0,54.5805,54.6004,54.5805,54.6004,39938.0
2024-06-14 12:50:00,55.0,55.0,54.99,55.0,15256.0,54.6004,54.6004,54.5905,54.6004,15256.0
2024-06-14 13:00:00,55.0,55.06,54.99,55.05,144942.0,54.6004,54.66,54.5905,54.65,144942.0
2024-06-14 13:10:00,55.05,55.07,55.03,55.06,177558.0,54.65,54.6699,54.6302,54.66,177558.0
2024-06-14 13:20:00,55.07,55.08,55.06,55.07,179252.0,54.6699,54.6798,54.66,54.6699,179252.0
2024-06-14 13:30:00,55.07,55.08,55.06,55.08,222733.0,54.6699,54.6798,54.66,54.6798,222733.0
2024-06-14 13:40:00,55.08,55.08,55.06,55.06,172091.0,54.6798,54.6798,54.66,54.66,172091.0
2024-06-14 13:50:00,55.07,55.08,55.06,55.08,204783.0,54.6699,54.6798,54.66,54.6798,204783.0
2024-06-14 14:00:00,55.08,55.09,55.07,55.07,261243.0,54.6798,54.6898,54.6699,54.6699,261243.0
2024-06-14 14:10:00,55.08,55.08,55.06,55.07,194269.0,54.6798,54.6798,54.66,54.6699,194269.0
2024-06-14 14:20:00,55.07,55.1,55.06,55.09,127123.0,54.6699,54.6997,54.66,54.6898,127123.0
2024-06-14 14:30:00,55.09,55.09,55.06,55.09,251814.0,54.6898,54.6898,54.66,54.6898,251814.0
2024-06-14 14:40:00,55.09,55.11,55.08,55.11,145927.0,54.6898,54.7096,54.6798,54.7096,145927.0
2024-06-14 14:50:00,55.11,55.12,55.1,55.12,192235.0,54.7096,54.7195,54.6997,54.7195,192235.0
2024-06-14 15:00:00,55.12,55.13,55.11,55.13,255254.0,54.7195,54.7295,54.7096,54.7295,255254.0
2024-06-14 15:10:00,55.12,55.13,55.12,55.13,191786.0,54.7195,54.7295,54.7195,54.7295,191786.0
2024-06-14 15:20:00,55.13,55.13,55.1,55.12,632278.0,54.7295,54.7295,54.6997,54.7195,632278.0
2024-06-14 15:30:00,55.13,55.14,55.11,55.14,273281.0,54.7295,54.7394,54.7096,54.7394,273281.0
2024-06-14 15:40:00,55.14,55.16,55.13,55.16,468439.0,54.7394,54.7592,54.7295,54.7592,468439.0
2024-06-14 15:50:00,55.16,55.2,55.15,55.19,837881.0,54.7592,54.799,54.7493,54.789,837881.0
2024-06-17 09:30:00,55.22,55.27,55.12,55.16,120333.0,54.8188,54.8684,54.7195,54.7592,120333.0
2024-06-17 09:40:00,55.16,55.18,55.15,55.18,113748.0,54.7592,54.7791,54.7493,54.7791,113748.0
2024-06-17 09:50:00,55.18,55.18,55.16,55.18,61619.0,54.7791,54.7791,54.7592,54.7791,61619.0
2024-06-17 10:00:00,55.18,55.18,55.15,55.15,58588.0,54.7791,54.7791,54.7493,54.7493,58588.0
2024-06-17 10:10:00,55.16,55.17,55.14,55.17,107601.0,54.7592,54.7692,54.7394,54.7692,107601.0
2024-06-17 10:20:00,55.17,55.17,55.13,55.14,110036.0,54.7692,54.7692,54.7295,54.7394,110036.0
2024-06-17 10:30:00,55.14,55.17,55.13,55.16,94178.0,54.7394,54.7692,54.7295,54.7592,94178.0
2024-06-17 10:40:00,55.16,55.18,55.16,55.16,53879.0,54.7592,54.7791,54.7592,54.7592,53879.0
2024-06-17 10:50:00,55.16,55.17,55.15,55.16,39433.0,54.7592,54.7692,54.7493,54.7592,39433.0
2024-06-17 11:00:00,55.15,55.18,55.15,55.18,56514.0,54.7493,54.7791,54.7493,54.7791,56514.0
2024-06-17 11:10:00,55.17,55.19,55.16,55.17,65057.0,54.7692,54.789,54.7592,54.7692,65057.0
2024-06-17 11:20:00,55.17,55.19,55.17,55.18,36100.0,54.7692,54.789,54.7692,54.7791,36100.0
2024-06-17 11:30:00,55.19,55.19,55.16,55.16,54015.0,54.789,54.789,54.7592,54.7592,54015.0
2024-06-17 11:40:00,55.16,55.18,55.16,55.16,42520.0,54.7592,54.7791,54.7592,54.7592,42520.0
2024-06-17 11:50:00,55.16,55.17,55.16,55.17,14270.0,54.7592,54.7692,54.7592,54.7692,14270.0
2024-06-17 12:00:00,55.17,55.19,55.16,55.19,42480.0,54.7692,54.789,54.7592,54.789,42480.0
2024-06-17 12:10:00,55.19,55.22,55.18,55.21,137363.0,54.789,54.8188,54.7791,54.8089,137363.0
2024-06-17 12:20:00,55.21,55.24,55.2,55.23,28507.0,54.8089,54.8387,54.799,54.8287,28507.0
2024-06-17 12:30:00,55.24,55.25,55.22,55.24,56628.0,54.8387,54.8486,54.8188,54.8387,56628.0
2024-06-17 12:40:00,55.23,55.24,55.21,55.23,38713.0,54.8287,54.8387,54.8089,54.8287,38713.0
2024-06-17 12:50:00,55.23,55.25,55.22,55.25,60783.0,54.8287,54.8486,54.8188,54.8486,60783.0
2024-06-17 13:00:00,55.24,55.26,55.24,55.26,30032.0,54.8387,54.8585,54.8387,54.8585,30032.0
2024-06-17 13:10:00,55.25,55.26,55.23,55.25,43090.0,54.8486,54.8585,54.8287,54.8486,43090.0
2024-06-17 13:20:00,55.25,55.26,55.22,55.23,159160.0,54.8486,54.8585,54.8188,54.8287,159160.0
2024-06-17 13:30:00,55.24,55.25,55.23,55.25,103045.0,54.8387,54.8486,54.8287,54.8486,103045.0
2024-06-17 13:40:00,55.25,55.25,55.23,55.23,45075.0,54.8486,54.8486,54.8287,54.8287,45075.0
2024-06-17 13:50:00,55.24,55.26,55.23,55.26,42871.0,54.8387,54.8585,54.8287,54.8585,42871.0
2024-06-17 14:00:00,55.26,55.29,55.25,55.28,64419.0,54.8585,54.8883,54.8486,54.8784,64419.0
2024-06-17 14:10:00,55.28,55.28,55.25,55.26,44322.0,54.8784,54.8784,54.8486,54.8585,44322.0
2024-06-17 14:20:00,55.26,55.28,55.25,55.26,23333.0,54.8585,54.8784,54.8486,54.8585,23333.0
2024-06-17 14:30:00,55.26,55.29,55.26,55.28,42191.0,54.8585,54.8883,54.8585,54.8784,42191.0
2024-06-17 14:40:00,55.27,55.28,55.27,55.28,25610.0,54.8684,54.8784,54.8684,54.8784,25610.0
2024-06-17 14:50:00,55.28,55.3,55.28,55.3,37523.0,54.8784,54.8982,54.8784,54.8982,37523.0
2024-06-17 15:00:00,55.3,55.31,55.28,55.3,67731.0,54.8982,54.9082,54.8784,54.8982,67731.0
2024-06-17 15:10:00,55.29,55.31,55.28,55.29,66588.0,54.8883,54.9082,54.8784,54.8883,66588.0
2024-06-17 15:20:00,55.29,55.31,55.28,55.3,58438.0,54.8883,54.9082,54.8784,54.8982,58438.0
2024-06-17 15:30:00,55.3,55.31,55.29,55.3,126977.0,54.8982,54.9082,54.8883,54.8982,126977.0
2024-06-17 15:40:00,55.29,55.3,55.27,55.28,138568.0,54.8883,54.8982,54.8684,54.8784,138568.0
2024-06-17 15:50:00,55.28,55.29,55.24,55.27,1305382.0,54.8784,54.8883,54.8387,54.8684,1305382.0
2024-06-18 09:30:00,55.34,55.37,55.32,55.34,217703.0,54.9379,54.9677,54.9181,54.9379,217703.0
2024-06-18 09:40:00,55.34,55.41,55.33,55.4,63550.0,54.9379,55.0074,54.928,54.9975,63550.0
2024-06-18 09:50:00,55.4,55.44,55.39,55.43,42520.0,54.9975,55.0372,54.9876,55.0273,42520.0
2024-06-18 10:00:00,55.43,55.46,55.37,55.41,272438.0,55.0273,55.0571,54.9677,55.0074,272438.0
2024-06-18 10:10:00,55.41,55.43,55.39,55.43,47580.0,55.0074,55.0273,54.9876,55.0273,47580.0
2024-06-18 10:20:00,55.43,55.43,55.41,55.42,38636.0,55.0273,55.0273,55.0074,55.0174,38636.0
2024-06-18 10:30:00,55.42,55.48,55.4,55.47,58440.0,55.0174,55.0769,54.9975,55.067,58440.0
2024-06-18 10:40:00,55.46,55.47,55.41,55.45,89605.0,55.0571,55.067,55.0074,55.0471,89605.0
2024-06-18 10:50:00,55.45,55.45,55.41,55.41,36305.0,55.0471,55.0471,55.0074,55.0074,36305.0
2024-06-18 11:00:00,55.42,55.43,55.4,55.43,37841.0,55.0174,55.0273,54.9975,55.0273,37841.0
2024-06-18 11:10:00,55.43,55.44,55.4,55.43,26691.0,55.0273,55.0372,54.9975,55.0273,26691.0
2024-06-18 11:20:00,55.43,55.43,55.42,55.43,32841.0,55.0273,55.0273,55.0174,55.0273,32841.0
2024-06-18 11:30:00,55.43,55.46,55.42,55.46,129057.0,55.0273,55.0571,55.0174,55.0571,129057.0
2024-06-18 11:40:00,55.46,55.48,55.45,55.48,41016.0,55.0571,55.0769,55.0471,55.0769,41016.0
2024-06-18 11:50:00,55.48,55.49,55.47,55.49,32474.0,55.0769,55.0868,55.067,55.0868,32474.0
2024-06-18 12:00:00,55.48,55.49,55.48,55.48,16102.0,55.0769,55.0868,55.0769,55.0769,16102.0
2024-06-18 12:10:00,55.49,55.49,55.48,55.48,22393.0,55.0868,55.0868,55.0769,55.0769,22393.0
2024-06-18 12:20:00,55.48,55.49,55.48,55.49,36513.0,55.0769,55.0868,55.0769,55.0868,36513.0
2024-06-18 12:30:00,55.48,55.49,55.47,55.48,20436.0,55.0769,55.0868,55.067,55.0769,20436.0
2024-06-18 12:40:00,55.48,55.48,55.46,55.47,26141.0,55.0769,55.0769,55.0571,55.067,26141.0
2024-06-18 12:50:00,55.46,55.47,55.46,55.47,18679.0,55.0571,55.067,55.0571,55.067,18679.0
2024-06-18 13:00:00,55.47,55.48,55.45,55.48,37103.0,55.067,55.0769,55.0471,55.0769,37103.0
2024-06-18 13:10:00,55.48,55.48,55.46,55.47,34853.0,55.0769,55.0769,55.0571,55.067,34853.0
2024-06-18 13:20:00,55.47,55.49,55.47,55.48,30945.0,55.067,55.0868,55.067,55.0769,30945.0
2024-06-18 13:30:00,55.48,55.49,55.47,55.47,46910.0,55.0769,55.0868,55.067,55.067,46910.0
2024-06-18 13:40:00,55.48,55.48,55.47,55.47,18122.0,55.0769,55.0769,55.067,55.067,18122.0
2024-06-18 13:50:00,55.48,55.48,55.45,55.45,14712.0,55.0769,55.0769,55.0471,55.0471,14712.0
2024-06-18 14:00:00,55.46,55.48,55.43,55.48,26119.0,55.0571,55.0769,55.0273,55.0769,26119.0
2024-06-18 14:10:00,55.48,55.48,55.47,55.47,12282.0,55.0769,55.0769,55.067,55.067,12282.0
2024-06-18 14:20:00,55.48,55.48,55.47,55.48,22441.0,55.0769,55.0769,55.067,55.0769,22441.0
2024-06-18 14:30:00,55.48,55.48,55.46,55.47,22294.0,55.0769,55.0769,55.0571,55.067,22294.0
2024-06-18 14:40:00,55.46,55.46,55.45,55.45,148963.0,55.0571,55.0571,55.0471,55.0471,148963.0
2024-06-18 14:50:00,55.46,55.48,55.45,55.47,37705.0,55.0571,55.0769,55.0471,55.067,37705.0
2024-06-18 15:00:00,55.48,55.48,55.44,55.44,33442.0,55.0769,55.0769,55.0372,55.0372,33442.0
2024-06-18 15:10:00,55.45,55.45,55.44,55.45,18299.0,55.0471,55.0471,55.0372,55.0471,18299.0
2024-06-18 15:20:00,55.45,55.46,55.44,55.45,42240.0,55.0471,55.0571,55.0372,55.0471,42240.0
2024-06-18 15:30:00,55.46,55.47,55.45,55.47,60178.0,55.0571,55.067,55.0471,55.067,60178.0
2024-06-18 15:40:00,55.47,55.48,55.46,55.48,98878.0,55.067,55.0769,55.0571,55.0769,98878.0
2024-06-18 15:50:00,55.48,55.51,55.47,55.51,194783.0,55.0769,55.1067,55.067,55.1067,194783.0
2024-06-20 09:30:00,55.05,55.08,54.87,54.88,663350.0,54.65,54.6798,54.4713,54.4813,663350.0
2024-06-20 09:40:00,54.88,54.95,54.85,54.94,233350.0,54.4813,54.5508,54.4515,54.5408,233350.0
2024-06-20 09:50:00,54.94,54.97,54.89,54.9,129874.0,54.5408,54.5706,54.4912,54.5011,129874.0
2024-06-20 10:00:00,54.9,54.94,54.89,54.91,124772.0,54.5011,54.5408,54.4912,54.5111,124772.0
2024-06-20 10:10:00,54.91,54.91,54.86,54.87,154967.0,54.5111,54.5111,54.4614,54.4713,154967.0
2024-06-20 10:20:00,54.87,54.91,54.87,54.9,115159.0,54.4713,54.5111,54.4713,54.5011,115159.0
2024-06-20 10:30:00,54.91,54.91,54.9,54.91,57718.0,54.5111,54.5111,54.5011,54.5111,57718.0
2024-06-20 10:40:00,54.91,54.92,54.89,54.9,86663.0,54.5111,54.521,54.4912,54.5011,86663.0
2024-06-20 10:50:00,54.9,54.93,54.89,54.93,72280.0,54.5011,54.5309,54.4912,54.5309,72280.0
2024-06-20 11:00:00,54.92,54.93,54.91,54.92,47529.0,54.521,54.5309,54.5111,54.521,47529.0
2024-06-20 11:10:00,54.92,54.93,54.88,54.89,99978.0,54.521,54.5309,54.4813,54.4912,99978.0
2024-06-20 11:20:00,54.89,54.89,54.88,54.89,64651.0,54.4912,54.4912,54.4813,54.4912,64651.0
2024-06-20 11:30:00,54.88,54.9,54.88,54.9,145325.0,54.4813,54.5011,54.4813,54.5011,145325.0
2024-06-20 11:40:00,54.9,54.91,54.89,54.9,114640.0,54.5011,54.5111,54.4912,54.5011,114640.0
2024-06-20 11:50:00,54.9,54.91,54.88,54.89,67984.0,54.5011,54.5111,54.4813,54.4912,67984.0
2024-06-20 12:00:00,54.88,54.88,54.86,54.87,70472.0,54.4813,54.4813,54.4614,54.4713,70472.0
2024-06-20 12:10:00,54.87,54.88,54.86,54.87,60964.0,54.4713,54.4813,54.4614,54.4713,60964.0
2024-06-20 12:20:00,54.88,54.88,54.86,54.87,55895.0,54.4813,54.4813,54.4614,54.4713,55895.0
2024-06-20 12:30:00,54.86,54.87,54.82,54.83,99085.0,54.4614,54.4713,54.4217,54.4316,99085.0
2024-06-20 12:40:00,54.82,54.87,54.82,54.86,63774.0,54.4217,54.4713,54.4217,54.4614,63774.0
2024-06-20 12:50:00,54.87,54.88,54.86,54.87,48298.0,54.4713,54.4813,54.4614,54.4713,48298.0
2024-06-20 13:00:00,54.87,54.88,54.85,54.85,48486.0,54.4713,54.4813,54.4515,54.4515,48486.0
2024-06-20 13:10:00,54.86,54.9,54.85,54.9,57092.0,54.4614,54.5011,54.4515,54.5011,57092.0
2024-06-20 13:20:00,54.89,54.89,54.87,54.88,35688.0,54.4912,54.4912,54.4713,54.4813,35688.0
2024-06-20 13:30:00,54.88,54.88,54.83,54.85,75900.0,54.4813,54.4813,54.4316,54.4515,75900.0
2024-06-20 13:40:00,54.85,54.89,54.85,54.89,58316.0,54.4515,54.4912,54.4515,54.4912,58316.0
2024-06-20 13:50:00,54.89,54.89,54.88,54.89,18387.0,54.4912,54.4912,54.4813,54.4912,18387.0
2024-06-20 14:00:00,54.89,54.92,54.88,54.91,72219.0,54.4912,54.521,54.4813,54.5111,72219.0
2024-06-20 14:10:00,54.91,54.92,54.91,54.92,51650.0,54.5111,54.521,54.5111,54.521,51650.0
2024-06-20 14:20:00,54.92,54.96,54.92,54.96,117264.0,54.521,54.5607,54.521,54.5607,117264.0
2024-06-20 14:30:00,54.96,54.97,54.94,54.94,39775.0,54.5607,54.5706,54.5408,54.5408,39775.0
2024-06-20 14:40:00,54.94,54.95,54.93,54.94,36410.0,54.5408,54.5508,54.5309,54.5408,36410.0
2024-06-20 14:50:00,54.94,54.95,54.93,54.95,62570.0,54.5408,54.5508,54.5309,54.5508,62570.0
2024-06-20 15:00:00,54.94,54.94,54.91,54.92,78018.0,54.5408,54.5408,54.5111,54.521,78018.0
2024-06-20 15:10:00,54.93,54.93,54.92,54.93,35565.0,54.5309,54.5309,54.521,54.5309,35565.0
2024-06-20 15:20:00,54.92,54.95,54.9,54.95,84203.0,54.521,54.5508,54.5011,54.5508,84203.0
2024-06-20 15:30:00,54.95,54.95,54.93,54.93,68660.0,54.5508,54.5508,54.5309,54.5309,68660.0
2024-06-20 15:40:00,54.94,54.94,54.93,54.94,86898.0,54.5408,54.5408,54.5309,54.5408,86898.0
2024-06-20 15:50:00,54.94,54.96,54.93,54.96,445381.0,54.5408,54.5607,54.5309,54.5607,445381.0
2024-06-21 09:30:00,54.93,54.93,54.76,54.87,213109.0,54.5309,54.5309,54.3621,54.4713,213109.0
2024-06-21 09:40:00,54.86,54.88,54.79,54.83,194299.0,54.4614,54.4813,54.3919,54.4316,194299.0
2024-06-21 09:50:00,54.83,54.84,54.74,54.76,158032.0,54.4316,54.4416,54.3423,54.3621,158032.0
2024-06-21 10:00:00,54.76,54.76,54.73,54.75,110131.0,54.3621,54.3621,54.3324,54.3522,110131.0
2024-06-21 10:10:00,54.75,54.77,54.72,54.72,80894.0,54.3522,54.3721,54.3224,54.3224,80894.0
2024-06-21 10:20:00,54.72,54.73,54.68,54.7,122577.0,54.3224,54.3324,54.2827,54.3026,122577.0
2024-06-21 10:30:00,54.7,54.75,54.68,54.73,110912.0,54.3026,54.3522,54.2827,54.3324,110912.0
2024-06-21 10:40:00,54.73,54.73,54.71,54.72,63472.0,54.3324,54.3324,54.3125,54.3224,63472.0
2024-06-21 10:50:00,54.72,54.74,54.71,54.72,86073.0,54.3224,54.3423,54.3125,54.3224,86073.0
2024-06-21 11:00:00,54.72,54.72,54.7,54.71,122508.0,54.3224,54.3224,54.3026,54.3125,122508.0
2024-06-21 11:10:00,54.71,54.71,54.67,54.7,166130.0,54.3125,54.3125,54.2728,54.3026,166130.0
2024-06-21 11:20:00,54.7,54.7,54.68,54.69,99660.0,54.3026,54.3026,54.2827,54.2927,99660.0
2024-06-21 11:30:00,54.7,54.71,54.69,54.7,74115.0,54.3026,54.3125,54.2927,54.3026,74115.0
2024-06-21 11:40:00,54.71,54.73,54.7,54.73,96289.0,54.3125,54.3324,54.3026,54.3324,96289.0
2024-06-21 11:50:00,54.73,54.76,54.72,54.76,67625.0,54.3324,54.3621,54.3224,54.3621,67625.0
2024-06-21 12:00:00,54.76,54.76,54.73,54.74,40606.0,54.3621,54.3621,54.3324,54.3423,40606.0
2024-06-21 12:10:00,54.73,54.75,54.73,54.75,38023.0,54.3324,54.3522,54.3324,54.3522,38023.0
2024-06-21 12:20:00,54.75,54.76,54.74,54.75,27729.0,54.3522,54.3621,54.3423,54.3522,27729.0
2024-06-21 12:30:00,54.75,54.75,54.73,54.73,14204.0,54.3522,54.3522,54.3324,54.3324,14204.0
2024-06-21 12:40:00,54.74,54.74,54.72,54.72,60793.0,54.3423,54.3423,54.3224,54.3224,60793.0
2024-06-21 12:50:00,54.72,54.73,54.71,54.72,39465.0,54.3224,54.3324,54.3125,54.3224,39465.0
2024-06-21 13:00:00,54.72,54.72,54.71,54.72,26014.0,54.3224,54.3224,54.3125,54.3224,26014.0
2024-06-21 13:10:00,54.72,54.72,54.71,54.71,24566.0,54.3224,54.3224,54.3125,54.3125,24566.0
2024-06-21 13:20:00,54.72,54.72,54.71,54.72,22394.0,54.3224,54.3224,54.3125,54.3224,22394.0
2024-06-21 13:30:00,54.72,54.72,54.7,54.71,40082.0,54.3224,54.3224,54.3026,54.3125,40082.0
2024-06-21 13:40:00,54.71,54.71,54.7,54.7,27263.0,54.3125,54.3125,54.3026,54.3026,27263.0
2024-06-21 13:50:00,54.7,54.72,54.7,54.71,42414.0,54.3026,54.3224,54.3026,54.3125,42414.0
2024-06-21 14:00:00,54.72,54.72,54.71,54.71,24751.0,54.3224,54.3224,54.3125,54.3125,24751.0
2024-06-21 14:10:00,54.72,54.73,54.71,54.73,71135.0,54.3224,54.3324,54.3125,54.3324,71135.0
2024-06-21 14:20:00,54.73,54.76,54.72,54.76,38738.0,54.3324,54.3621,54.3224,54.3621,38738.0
2024-06-21 14:30:00,54.76,54.76,54.73,54.73,88440.0,54.3621,54.3621,54.3324,54.3324,88440.0
2024-06-21 14:40:00,54.73,54.75,54.73,54.75,39189.0,54.3324,54.3522,54.3324,54.3522,39189.0
2024-06-21 14:50:00,54.75,54.75,54.74,54.75,29231.0,54.3522,54.3522,54.3423,54.3522,29231.0
2024-06-21 15:00:00,54.75,54.75,54.74,54.75,35676.0,54.3522,54.3522,54.3423,54.3522,35676.0
2024-06-21 15:10:00,54.75,54.75,54.74,54.75,34872.0,54.3522,54.3522,54.3423,54.3522,34872.0
2024-06-21 15:20:00,54.74,54.75,54.74,54.75,64037.0,54.3423,54.3522,54.3423,54.3522,64037.0
2024-06-21 15:30:00,54.75,54.75,54.73,54.74,33355.0,54.3522,54.3522,54.3324,54.3423,33355.0
2024-06-21 15:40:00,54.73,54.74,54.71,54.71,89959.0,54.3324,54.3423,54.3125,54.3125,89959.0
2024-06-21 15:50:00,54.72,54.72,54.68,54.69,462649.0,54.3224,54.3224,54.2827,54.2927,462649.0
2024-06-24 09:30:00,55.07,55.18,55.02,55.17,225272.0,54.6699,54.7791,54.6203,54.7692,225272.0
2024-06-24 09:40:00,55.18,55.19,55.16,55.19,164273.0,54.7791,54.789,54.7592,54.789,164273.0
2024-06-24 09:50:00,55.19,55.26,55.18,55.24,95265.0,54.789,54.8585,54.7791,54.8387,95265.0
2024-06-24 10:00:00,55.23,55.3,55.23,55.3,159253.0,54.8287,54.8982,54.8287,54.8982,159253.0
2024-06-24 10:10:00,55.29,55.3,55.25,55.26,127474.0,54.8883,54.8982,54.8486,54.8585,127474.0
2024-06-24 10:20:00,55.26,55.27,55.2,55.21,214773.0,54.8585,54.8684,54.799,54.8089,214773.0
2024-06-24 10:30:00,55.21,55.27,55.2,55.27,38747.0,54.8089,54.8684,54.799,54.8684,38747.0
2024-06-24 10:40:00,55.27,55.28,55.24,55.25,66744.0,54.8684,54.8784,54.8387,54.8486,66744.0
2024-06-24 10:50:00,55.24,55.27,55.23,55.27,63424.0,54.8387,54.8684,54.8287,54.8684,63424.0
2024-06-24 11:00:00,55.27,55.28,55.23,55.23,37219.0,54.8684,54.8784,54.8287,54.8287,37219.0
2024-06-24 11:10:00,55.23,55.25,55.23,55.24,62009.0,54.8287,54.8486,54.8287,54.8387,62009.0
2024-06-24 11:20:00,55.24,55.28,55.23,55.28,56991.0,54.8387,54.8784,54.8287,54.8784,56991.0
2024-06-24 11:30:00,55.28,55.28,55.27,55.28,58082.0,54.8784,54.8784,54.8684,54.8784,58082.0
2024-06-24 11:40:00,55.28,55.28,55.26,55.27,37971.0,54.8784,54.8784,54.8585,54.8684,37971.0
2024-06-24 11:50:00,55.27,55.29,55.26,55.28,29587.0,54.8684,54.8883,54.8585,54.8784,29587.0
2024-06-24 12:00:00,55.28,55.29,55.27,55.27,34901.0,54.8784,54.8883,54.8684,54.8684,34901.0
2024-06-24 12:10:00,55.27,55.28,55.26,55.27,40456.0,54.8684,54.8784,54.8585,54.8684,40456.0
2024-06-24 12:20:00,55.27,55.27,55.25,55.25,18002.0,54.8684,54.8684,54.8486,54.8486,18002.0
2024-06-24 12:30:00,55.26,55.26,55.24,55.24,34748.0,54.8585,54.8585,54.8387,54.8387,34748.0
2024-06-24 12:40:00,55.25,55.25,55.21,55.23,66801.0,54.8486,54.8486,54.8089,54.8287,66801.0
2024-06-24 12:50:00,55.22,55.23,55.2,55.21,35513.0,54.8188,54.8287,54.799,54.8089,35513.0
2024-06-24 13:00:00,55.21,55.23,55.19,55.19,54434.0,54.8089,54.8287,54.789,54.789,54434.0
2024-06-24 13:10:00,55.2,55.21,55.18,55.21,49600.0,54.799,54.8089,54.7791,54.8089,49600.0
2024-06-24 13:20:00,55.21,55.21,55.17,55.18,63892.0,54.8089,54.8089,54.7692,54.7791,63892.0
2024-06-24 13:30:00,55.18,55.19,55.16,55.18,34457.0,54.7791,54.789,54.7592,54.7791,34457.0
2024-06-24 13:40:00,55.18,55.18,55.17,55.17,20808.0,54.7791,54.7791,54.7692,54.7692,20808.0
2024-06-24 13:50:00,55.17,55.19,55.16,55.18,41333.0,54.7692,54.789,54.7592,54.7791,41333.0
2024-06-24 14:00:00,55.17,55.19,55.17,55.19,16354.0,54.7692,54.789,54.7692,54.789,16354.0
2024-06-24 14:10:00,55.19,55.19,55.16,55.16,8942.0,54.789,54.789,54.7592,54.7592,8942.0
2024-06-24 14:20:00,55.16,55.18,55.16,55.18,31294.0,54.7592,54.7791,54.7592,54.7791,31294.0
2024-06-24 14:30:00,55.17,55.19,55.17,55.18,35944.0,54.7692,54.789,54.7692,54.7791,35944.0
2024-06-24 14:40:00,55.18,55.2,55.17,55.19,29972.0,54.7791,54.799,54.7692,54.789,29972.0
2024-06-24 14:50:00,55.2,55.2,55.18,55.2,61557.0,54.799,54.799,54.7791,54.799,61557.0
2024-06-24 15:00:00,55.2,55.23,55.19,55.22,90425.0,54.799,54.8287,54.789,54.8188,90425.0
2024-06-24 15:10:00,55.22,55.22,55.19,55.19,29954.0,54.8188,54.8188,54.789,54.789,29954.0
2024-06-24 15:20:00,55.19,55.21,55.19,55.2,72084.0,54.789,54.8089,54.789,54.799,72084.0
2024-06-24 15:30:00,55.19,55.19,55.17,55.17,31218.0,54.789,54.789,54.7692,54.7692,31218.0
2024-06-24 15:40:00,55.18,55.2,55.16,55.16,52705.0,54.7791,54.799,54.7592,54.7592,52705.0
2024-06-24 15:50:00,55.17,55.19,55.14,55.14,360256.0,54.7692,54.789,54.7394,54.7394,360256.0
2024-06-25 09:30:00,55.11,55.22,55.11,55.2,400436.0,54.7096,54.8188,54.7096,54.799,400436.0
2024-06-25 09:40:00,55.2,55.2,55.18,55.19,58695.0,54.799,54.799,54.7791,54.789,58695.0
2024-06-25 09:50:00,55.19,55.19,55.13,55.14,157085.0,54.789,54.789,54.7295,54.7394,157085.0
2024-06-25 10:00:00,55.14,55.17,55.13,55.16,86161.0,54.7394,54.7692,54.7295,54.7592,86161.0
2024-06-25 10:10:00,55.16,55.16,55.14,55.15,61655.0,54.7592,54.7592,54.7394,54.7493,61655.0
2024-06-25 10:20:00,55.15,55.15,55.14,55.15,23595.0,54.7493,54.7493,54.7394,54.7493,23595.0
2024-06-25 10:30:00,55.14,55.15,55.13,55.14,27413.0,54.7394,54.7493,54.7295,54.7394,27413.0
2024-06-25 10:40:00,55.13,55.14,55.13,55.14,95459.0,54.7295,54.7394,54.7295,54.7394,95459.0
2024-06-25 10:50:00,55.14,55.14,55.13,55.14,28935.0,54.7394,54.7394,54.7295,54.7394,28935.0
2024-06-25 11:00:00,55.14,55.14,55.13,55.14,34251.0,54.7394,54.7394,54.7295,54.7394,34251.0
2024-06-25 11:10:00,55.14,55.14,55.12,55.13,53027.0,54.7394,54.7394,54.7195,54.7295,53027.0
2024-06-25 11:20:00,55.12,55.13,55.11,55.12,46517.0,54.7195,54.7295,54.7096,54.7195,46517.0
2024-06-25 11:30:00,55.12,55.12,55.11,55.12,33903.0,54.7195,54.7195,54.7096,54.7195,33903.0
2024-06-25 11:40:00,55.12,55.13,55.11,55.13,62297.0,54.7195,54.7295,54.7096,54.7295,62297.0
2024-06-25 11:50:00,55.13,55.13,55.12,55.13,112203.0,54.7295,54.7295,54.7195,54.7295,112203.0
2024-06-25 12:00:00,55.13,55.13,55.11,55.12,30093.0,54.7295,54.7295,54.7096,54.7195,30093.0
2024-06-25 12:10:00,55.12,55.12,55.1,55.11,101110.0,54.7195,54.7195,54.6997,54.7096,101110.0
2024-06-25 12:20:00,55.11,55.14,55.1,55.14,89675.0,54.7096,54.7394,54.6997,54.7394,89675.0
2024-06-25 12:30:00,55.13,55.14,55.12,55.12,32530.0,54.7295,54.7394,54.7195,54.7195,32530.0
2024-06-25 12:40:00,55.13,55.13,55.11,55.12,40458.0,54.7295,54.7295,54.7096,54.7195,40458.0
2024-06-25 12:50:00,55.12,55.12,55.11,55.12,26013.0,54.7195,54.7195,54.7096,54.7195,26013.0
2024-06-25 13:00:00,55.12,55.12,55.11,55.12,101547.0,54.7195,54.7195,54.7096,54.7195,101547.0
2024-06-25 13:10:00,55.12,55.13,55.11,55.13,41565.0,54.7195,54.7295,54.7096,54.7295,41565.0
2024-06-25 13:20:00,55.13,55.14,55.12,55.14,63043.0,54.7295,54.7394,54.7195,54.7394,63043.0
2024-06-25 13:30:00,55.14,55.16,55.13,55.16,59476.0,54.7394,54.7592,54.7295,54.7592,59476.0
2024-06-25 13:40:00,55.16,55.17,55.15,55.16,39318.0,54.7592,54.7692,54.7493,54.7592,39318.0
2024-06-25 13:50:00,55.16,55.17,55.16,55.16,20266.0,54.7592,54.7692,54.7592,54.7592,20266.0
2024-06-25 14:00:00,55.16,55.17,55.15,55.16,26930.0,54.7592,54.7692,54.7493,54.7592,26930.0
2024-06-25 14:10:00,55.16,55.17,55.15,55.17,34805.0,54.7592,54.7692,54.7493,54.7692,34805.0
2024-06-25 14:20:00,55.17,55.18,55.16,55.18,25238.0,54.7692,54.7791,54.7592,54.7791,25238.0
2024-06-25 14:30:00,55.18,55.19,55.17,55.19,29892.0,54.7791,54.789,54.7692,54.789,29892.0
2024-06-25 14:40:00,55.19,55.19,55.15,55.16,60732.0,54.789,54.789,54.7493,54.7592,60732.0
2024-06-25 14:50:00,55.16,55.18,55.15,55.18,54916.0,54.7592,54.7791,54.7493,54.7791,54916.0
2024-06-25 15:00:00,55.18,55.19,55.17,55.19,100812.0,54.7791,54.789,54.7692,54.789,100812.0
2024-06-25 15:10:00,55.19,55.2,55.18,55.2,35691.0,54.789,54.799,54.7791,54.799,35691.0
2024-06-25 15:20:00,55.2,55.21,55.19,55.2,125641.0,54.799,54.8089,54.789,54.799,125641.0
2024-06-25 15:30:00,55.2,55.2,55.16,55.19,127418.0,54.799,54.799,54.7592,54.789,127418.0
2024-06-25 15:40:00,55.19,55.19,55.18,55.18,65082.0,54.789,54.789,54.7791,54.7791,65082.0
2024-06-25 15:50:00,55.18,55.19,55.16,55.18,211292.0,54.7791,54.789,54.7592,54.7791,211292.0
2024-06-26 09:30:00,55.34,55.34,55.17,55.17,475136.0,54.9379,54.9379,54.7692,54.7692,475136.0
2024-06-26 09:40:00,55.18,55.2,55.17,55.2,220196.0,54.7791,54.799,54.7692,54.799,220196.0
2024-06-26 09:50:00,55.2,55.2,55.17,55.18,99322.0,54.799,54.799,54.7692,54.7791,99322.0
2024-06-26 10:00:00,55.18,55.19,55.17,55.19,43445.0,54.7791,54.789,54.7692,54.789,43445.0
2024-06-26 10:10:00,55.19,55.2,55.18,55.2,102450.0,54.789,54.799,54.7791,54.799,102450.0
2024-06-26 10:20:00,55.2,55.2,55.16,55.16,89374.0,54.799,54.799,54.7592,54.7592,89374.0
2024-06-26 10:30:00,55.16,55.17,55.15,55.16,44384.0,54.7592,54.7692,54.7493,54.7592,44384.0
2024-06-26 10:40:00,55.15,55.16,55.14,55.16,61679.0,54.7493,54.7592,54.7394,54.7592,61679.0
2024-06-26 10:50:00,55.16,55.18,55.15,55.16,158429.0,54.7592,54.7791,54.7493,54.7592,158429.0
2024-06-26 11:00:00,55.16,55.17,55.14,55.16,114969.0,54.7592,54.7692,54.7394,54.7592,114969.0
2024-06-26 11:10:00,55.16,55.17,55.13,55.16,98224.0,54.7592,54.7692,54.7295,54.7592,98224.0
2024-06-26 11:20:00,55.16,55.17,55.16,55.16,50020.0,54.7592,54.7692,54.7592,54.7592,50020.0
2024-06-26 11:30:00,55.16,55.18,55.16,55.17,36147.0,54.7592,54.7791,54.7592,54.7692,36147.0
2024-06-26 11:40:00,55.18,55.2,55.17,55.2,81818.0,54.7791,54.799,54.7692,54.799,81818.0
2024-06-26 11:50:00,55.2,55.24,55.19,55.22,47318.0,54.799,54.8387,54.789,54.8188,47318.0
2024-06-26 12:00:00,55.23,55.24,55.22,55.22,18194.0,54.8287,54.8387,54.8188,54.8188,18194.0
2024-06-26 12:10:00,55.22,55.23,55.21,55.23,42743.0,54.8188,54.8287,54.8089,54.8287,42743.0
2024-06-26 12:20:00,55.23,55.23,55.22,55.22,21154.0,54.8287,54.8287,54.8188,54.8188,21154.0
2024-06-26 12:30:00,55.23,55.23,55.22,55.23,18152.0,54.8287,54.8287,54.8188,54.8287,18152.0
2024-06-26 12:40:00,55.22,55.23,55.2,55.21,21498.0,54.8188,54.8287,54.799,54.8089,21498.0
2024-06-26 12:50:00,55.21,55.23,55.19,55.23,42210.0,54.8089,54.8287,54.789,54.8287,42210.0
2024-06-26 13:00:00,55.23,55.23,55.21,55.21,12195.0,54.8287,54.8287,54.8089,54.8089,12195.0
2024-06-26 13:10:00,55.22,55.24,55.21,55.23,26933.0,54.8188,54.8387,54.8089,54.8287,26933.0
2024-06-26 13:20:00,55.23,55.23,55.2,55.22,36012.0,54.8287,54.8287,54.799,54.8188,36012.0
2024-06-26 13:30:00,55.22,55.22,55.2,55.21,38614.0,54.8188,54.8188,54.799,54.8089,38614.0
2024-06-26 13:40:00,55.22,55.22,55.2,55.21,39317.0,54.8188,54.8188,54.799,54.8089,39317.0
2024-06-26 13:50:00,55.22,55.23,55.2,55.22,32029.0,54.8188,54.8287,54.799,54.8188,32029.0
2024-06-26 14:00:00,55.22,55.23,55.2,55.22,40356.0,54.8188,54.8287,54.799,54.8188,40356.0
2024-06-26 14:10:00,55.22,55.23,55.22,55.23,32379.0,54.8188,54.8287,54.8188,54.8287,32379.0
2024-06-26 14:20:00,55.22,55.22,55.2,55.21,30566.0,54.8188,54.8188,54.799,54.8089,30566.0
2024-06-26 14:30:00,55.21,55.21,55.2,55.2,19567.0,54.8089,54.8089,54.799,54.799,19567.0
2024-06-26 14:40:00,55.2,55.22,55.19,55.22,21452.0,54.799,54.8188,54.789,54.8188,21452.0
2024-06-26 14:50:00,55.22,55.22,55.2,55.21,42891.0,54.8188,54.8188,54.799,54.8089,42891.0
2024-06-26 15:00:00,55.21,55.22,55.19,55.21,49811.0,54.8089,54.8188,54.789,54.8089,49811.0
2024-06-26 15:10:00,55.21,55.21,55.2,55.2,23982.0,54.8089,54.8089,54.799,54.799,23982.0
2024-06-26 15:20:00,55.21,55.21,55.19,55.2,29969.0,54.8089,54.8089,54.789,54.799,29969.0
2024-06-26 15:30:00,55.2,55.2,55.18,55.19,62727.0,54.799,54.799,54.7791,54.789,62727.0
2024-06-26 15:40:00,55.2,55.2,55.18,55.19,110915.0,54.799,54.799,54.7791,54.789,110915.0
2024-06-26 15:50:00,55.19,55.23,55.18,55.19,265726.0,54.789,54.8287,54.7791,54.789,265726.0
2024-06-27 09:30:00,55.73,55.83,55.73,55.76,312560.0,55.3251,55.4244,55.3251,55.3549,312560.0
2024-06-27 09:40:00,55.76,55.8,55.75,55.78,140650.0,55.3549,55.3946,55.345,55.3747,140650.0
2024-06-27 09:50:00,55.77,55.82,55.74,55.82,116478.0,55.3648,55.4144,55.335,55.4144,116478.0
2024-06-27 10:00:00,55.82,55.85,55.8,55.82,71285.0,55.4144,55.4442,55.3946,55.4144,71285.0
2024-06-27 10:10:00,55.82,55.84,55.8,55.81,73219.0,55.4144,55.4343,55.3946,55.4045,73219.0
2024-06-27 10:20:00,55.82,55.82,55.79,55.81,74094.0,55.4144,55.4144,55.3847,55.4045,74094.0
2024-06-27 10:30:00,55.81,55.82,55.8,55.8,36540.0,55.4045,55.4144,55.3946,55.3946,36540.0
2024-06-27 10:40:00,55.81,55.83,55.77,55.8,159095.0,55.4045,55.4244,55.3648,55.3946,159095.0
2024-06-27 10:50:00,55.8,55.8,55.76,55.77,67304.0,55.3946,55.3946,55.3549,55.3648,67304.0
2024-06-27 11:00:00,55.77,55.78,55.75,55.76,42498.0,55.3648,55.3747,55.345,55.3549,42498.0
2024-06-27 11:10:00,55.76,55.78,55.75,55.77,35769.0,55.3549,55.3747,55.345,55.3648,35769.0
2024-06-27 11:20:00,55.77,55.78,55.74,55.74,59269.0,55.3648,55.3747,55.335,55.335,59269.0
2024-06-27 11:30:00,55.75,55.75,55.73,55.75,166564.0,55.345,55.345,55.3251,55.345,166564.0
2024-06-27 11:40:00,55.75,55.75,55.73,55.75,54664.0,55.345,55.345,55.3251,55.345,54664.0
2024-06-27 11:50:00,55.75,55.75,55.73,55.74,43187.0,55.345,55.345,55.3251,55.335,43187.0
2024-06-27 12:00:00,55.74,55.75,55.72,55.74,28707.0,55.335,55.345,55.3152,55.335,28707.0
2024-06-27 12:10:00,55.73,55.76,55.73,55.76,42080.0,55.3251,55.3549,55.3251,55.3549,42080.0
2024-06-27 12:20:00,55.75,55.76,55.74,55.75,37076.0,55.345,55.3549,55.335,55.345,37076.0
2024-06-27 12:30:00,55.75,55.75,55.74,55.75,20011.0,55.345,55.345,55.335,55.345,20011.0
2024-06-27 12:40:00,55.75,55.78,55.73,55.77,57415.0,55.345,55.3747,55.3251,55.3648,57415.0
2024-06-27 12:50:00,55.78,55.78,55.75,55.76,74203.0,55.3747,55.3747,55.345,55.3549,74203.0
2024-06-27 13:00:00,55.76,55.78,55.75,55.75,46780.0,55.3549,55.3747,55.345,55.345,46780.0
2024-06-27 13:10:00,55.76,55.76,55.73,55.73,24510.0,55.3549,55.3549,55.3251,55.3251,24510.0
2024-06-27 13:20:00,55.73,55.81,55.73,55.8,63020.0,55.3251,55.4045,55.3251,55.3946,63020.0
2024-06-27 13:30:00,55.81,55.82,55.79,55.81,33638.0,55.4045,55.4144,55.3847,55.4045,33638.0
2024-06-27 13:40:00,55.8,55.82,55.79,55.79,26029.0,55.3946,55.4144,55.3847,55.3847,26029.0
2024-06-27 13:50:00,55.79,55.8,55.78,55.79,37088.0,55.3847,55.3946,55.3747,55.3847,37088.0
2024-06-27 14:00:00,55.79,55.79,55.75,55.78,54206.0,55.3847,55.3847,55.345,55.3747,54206.0
2024-06-27 14:10:00,55.77,55.77,55.75,55.76,22921.0,55.3648,55.3648,55.345,55.3549,22921.0
2024-06-27 14:20:00,55.76,55.79,55.75,55.77,34936.0,55.3549,55.3847,55.345,55.3648,34936.0
2024-06-27 14:30:00,55.77,55.79,55.76,55.77,58108.0,55.3648,55.3847,55.3549,55.3648,58108.0
2024-06-27 14:40:00,55.77,55.79,55.75,55.77,75991.0,55.3648,55.3847,55.345,55.3648,75991.0
2024-06-27 14:50:00,55.78,55.79,55.77,55.79,50108.0,55.3747,55.3847,55.3648,55.3847,50108.0
2024-06-27 15:00:00,55.79,55.79,55.77,55.78,51626.0,55.3847,55.3847,55.3648,55.3747,51626.0
2024-06-27 15:10:00,55.78,55.8,55.77,55.78,69109.0,55.3747,55.3946,55.3648,55.3747,69109.0
2024-06-27 15:20:00,55.77,55.8,55.77,55.8,149502.0,55.3648,55.3946,55.3648,55.3946,149502.0
2024-06-27 15:30:00,55.8,55.8,55.78,55.8,76629.0,55.3946,55.3946,55.3747,55.3946,76629.0
2024-06-27 15:40:00,55.8,55.82,55.8,55.82,61378.0,55.3946,55.4144,55.3946,55.4144,61378.0
2024-06-27 15:50:00,55.82,55.84,55.79,55.82,448907.0,55.4144,55.4343,55.3847,55.4144,448907.0
2024-06-28 09:30:00,55.86,55.89,55.83,55.87,344838.0,55.4542,55.4839,55.4244,55.4641,344838.0
2024-06-28 09:40:00,55.87,55.88,55.84,55.85,161022.0,55.4641,55.474,55.4343,55.4442,161022.0
2024-06-28 09:50:00,55.85,55.86,55.84,55.85,83603.0,55.4442,55.4542,55.4343,55.4442,83603.0
2024-06-28 10:00:00,55.86,55.89,55.84,55.87,81429.0,55.4542,55.4839,55.4343,55.4641,81429.0
2024-06-28 10:10:00,55.87,55.89,55.85,55.86,93438.0,55.4641,55.4839,55.4442,55.4542,93438.0
2024-06-28 10:20:00,55.85,55.92,55.85,55.89,89886.0,55.4442,55.5137,55.4442,55.4839,89886.0
2024-06-28 10:30:00,55.89,55.92,55.88,55.89,38506.0,55.4839,55.5137,55.474,55.4839,38506.0
2024-06-28 10:40:00,55.88,55.92,55.85,55.91,101171.0,55.474,55.5137,55.4442,55.5038,101171.0
2024-06-28 10:50:00,55.91,55.91,55.88,55.89,33097.0,55.5038,55.5038,55.474,55.4839,33097.0
2024-06-28 11:00:00,55.89,55.89,55.83,55.84,55057.0,55.4839,55.4839,55.4244,55.4343,55057.0
2024-06-28 11:10:00,55.84,55.86,55.83,55.86,82707.0,55.4343,55.4542,55.4244,55.4542,82707.0
2024-06-28 11:20:00,55.86,55.88,55.85,55.87,76236.0,55.4542,55.474,55.4442,55.4641,76236.0
2024-06-28 11:30:00,55.87,55.9,55.86,55.9,49811.0,55.4641,55.4939,55.4542,55.4939,49811.0
2024-06-28 11:40:00,55.91,55.92,55.88,55.9,44769.0,55.5038,55.5137,55.474,55.4939,44769.0
2024-06-28 11:50:00,55.89,55.9,55.87,55.89,47679.0,55.4839,55.4939,55.4641,55.4839,47679.0
2024-06-28 12:00:00,55.89,55.89,55.85,55.86,47043.0,55.4839,55.4839,55.4442,55.4542,47043.0
2024-06-28 12:10:00,55.86,55.87,55.84,55.85,153441.0,55.4542,55.4641,55.4343,55.4442,153441.0
2024-06-28 12:20:00,55.84,55.86,55.84,55.85,46341.0,55.4343,55.4542,55.4343,55.4442,46341.0
2024-06-28 12:30:00,55.85,55.85,55.82,55.82,78302.0,55.4442,55.4442,55.4144,55.4144,78302.0
2024-06-28 12:40:00,55.82,55.84,55.81,55.83,61898.0,55.4144,55.4343,55.4045,55.4244,61898.0
2024-06-28 12:50:00,55.83,55.84,55.82,55.84,13033.0,55.4244,55.4343,55.4144,55.4343,13033.0
2024-06-28 13:00:00,55.84,55.86,55.82,55.86,42654.0,55.4343,55.4542,55.4144,55.4542,42654.0
2024-06-28 13:10:00,55.86,55.86,55.82,55.83,36357.0,55.4542,55.4542,55.4144,55.4244,36357.0
2024-06-28 13:20:00,55.82,55.84,55.8,55.8,25391.0,55.4144,55.4343,55.3946,55.3946,25391.0
2024-06-28 13:30:00,55.8,55.82,55.8,55.82,47077.0,55.3946,55.4144,55.3946,55.4144,47077.0
2024-06-28 13:40:00,55.82,55.82,55.78,55.8,54488.0,55.4144,55.4144,55.3747,55.3946,54488.0
2024-06-28 13:50:00,55.8,55.8,55.78,55.79,29951.0,55.3946,55.3946,55.3747,55.3847,29951.0
2024-06-28 14:00:00,55.79,55.8,55.76,55.76,48690.0,55.3847,55.3946,55.3549,55.3549,48690.0
2024-06-28 14:10:00,55.76,55.77,55.75,55.76,44821.0,55.3549,55.3648,55.345,55.3549,44821.0
2024-06-28 14:20:00,55.76,55.77,55.72,55.77,76014.0,55.3549,55.3648,55.3152,55.3648,76014.0
2024-06-28 14:30:00,55.77,55.77,55.75,55.75,42061.0,55.3648,55.3648,55.345,55.345,42061.0
2024-06-28 14:40:00,55.75,55.76,55.74,55.75,35022.0,55.345,55.3549,55.335,55.345,35022.0
2024-06-28 14:50:00,55.75,55.76,55.73,55.73,39450.0,55.345,55.3549,55.3251,55.3251,39450.0
2024-06-28 15:00:00,55.73,55.74,55.72,55.74,36764.0,55.3251,55.335,55.3152,55.335,36764.0
2024-06-28 15:10:00,55.74,55.75,55.73,55.73,37749.0,55.335,55.345,55.3251,55.3251,37749.0
2024-06-28 15:20:00,55.73,55.74,55.72,55.73,69433.0,55.3251,55.335,55.3152,55.3251,69433.0
2024-06-28 15:30:00,55.73,55.74,55.68,55.72,131709.0,55.3251,55.335,55.2755,55.3152,131709.0
2024-06-28 15:40:00,55.71,55.75,55.71,55.75,101643.0,55.3052,55.345,55.3052,55.345,101643.0
2024-06-28 15:50:00,55.75,55.77,55.74,55.77,247212.0,55.345,55.3648,55.335,55.3648,247212.0
2024-07-01 09:30:00,56.12,56.19,56.04,56.19,149679.0,55.7123,55.7818,55.6328,55.7818,149679.0
2024-07-01 09:40:00,56.18,56.2,56.16,56.16,80960.0,55.7718,55.7917,55.752,55.752,80960.0
2024-07-01 09:50:00,56.16,56.19,56.16,56.18,88080.0,55.752,55.7818,55.752,55.7718,88080.0
2024-07-01 10:00:00,56.18,56.22,56.18,56.21,108973.0,55.7718,55.8115,55.7718,55.8016,108973.0
2024-07-01 10:10:00,56.2,56.21,56.12,56.14,54121.0,55.7917,55.8016,55.7123,55.7321,54121.0
2024-07-01 10:20:00,56.14,56.14,56.11,56.12,62035.0,55.7321,55.7321,55.7023,55.7123,62035.0
2024-07-01 10:30:00,56.11,56.12,56.06,56.06,47806.0,55.7023,55.7123,55.6527,55.6527,47806.0
2024-07-01 10:40:00,56.06,56.08,56.05,56.08,37558.0,55.6527,55.6726,55.6428,55.6726,37558.0
2024-07-01 10:50:00,56.07,56.08,56.06,56.07,51211.0,55.6626,55.6726,55.6527,55.6626,51211.0
2024-07-01 11:00:00,56.07,56.09,56.06,56.07,58304.0,55.6626,55.6825,55.6527,55.6626,58304.0
2024-07-01 11:10:00,56.08,56.11,56.07,56.1,54675.0,55.6726,55.7023,55.6626,55.6924,54675.0
2024-07-01 11:20:00,56.1,56.14,56.09,56.11,89062.0,55.6924,55.7321,55.6825,55.7023,89062.0
2024-07-01 11:30:00,56.11,56.13,56.09,56.09,204371.0,55.7023,55.7222,55.6825,55.6825,204371.0
2024-07-01 11:40:00,56.1,56.11,56.09,56.11,46553.0,55.6924,55.7023,55.6825,55.7023,46553.0
2024-07-01 11:50:00,56.11,56.12,56.1,56.12,50319.0,55.7023,55.7123,55.6924,55.7123,50319.0
2024-07-01 12:00:00,56.12,56.14,56.1,56.14,77996.0,55.7123,55.7321,55.6924,55.7321,77996.0
2024-07-01 12:10:00,56.14,56.14,56.12,56.14,43609.0,55.7321,55.7321,55.7123,55.7321,43609.0
2024-07-01 12:20:00,56.14,56.17,56.13,56.17,50774.0,55.7321,55.7619,55.7222,55.7619,50774.0
2024-07-01 12:30:00,56.16,56.17,56.14,56.16,67423.0,55.752,55.7619,55.7321,55.752,67423.0
2024-07-01 12:40:00,56.16,56.17,56.15,56.16,200401.0,55.752,55.7619,55.742,55.752,200401.0
2024-07-01 12:50:00,56.15,56.15,56.12,56.14,47079.0,55.742,55.742,55.7123,55.7321,47079.0
2024-07-01 13:00:00,56.14,56.15,56.13,56.15,26449.0,55.7321,55.742,55.7222,55.742,26449.0
2024-07-01 13:10:00,56.15,56.18,56.14,56.18,38848.0,55.742,55.7718,55.7321,55.7718,38848.0
2024-07-01 13:20:00,56.18,56.2,56.17,56.19,88985.0,55.7718,55.7917,55.7619,55.7818,88985.0
2024-07-01 13:30:00,56.19,56.2,56.17,56.19,46094.0,55.7818,55.7917,55.7619,55.7818,46094.0
2024-07-01 13:40:00,56.18,56.21,56.18,56.18,76225.0,55.7718,55.8016,55.7718,55.7718,76225.0
2024-07-01 13:50:00,56.19,56.2,56.18,56.2,139020.0,55.7818,55.7917,55.7718,55.7917,139020.0
2024-07-01 14:00:00,56.2,56.21,56.19,56.2,65696.0,55.7917,55.8016,55.7818,55.7917,65696.0
2024-07-01 14:10:00,56.21,56.22,56.2,56.21,58813.0,55.8016,55.8115,55.7917,55.8016,58813.0
2024-07-01 14:20:00,56.22,56.22,56.17,56.18,54683.0,55.8115,55.8115,55.7619,55.7718,54683.0
2024-07-01 14:30:00,56.18,56.18,56.15,56.16,58905.0,55.7718,55.7718,55.742,55.752,58905.0
2024-07-01 14:40:00,56.15,56.17,56.15,56.16,25191.0,55.742,55.7619,55.742,55.752,25191.0
2024-07-01 14:50:00,56.16,56.18,56.16,56.18,34214.0,55.752,55.7718,55.752,55.7718,34214.0
2024-07-01 15:00:00,56.18,56.18,56.16,56.18,62360.0,55.7718,55.7718,55.752,55.7718,62360.0
2024-07-01 15:10:00,56.18,56.18,56.16,56.16,29983.0,55.7718,55.7718,55.752,55.752,29983.0
2024-07-01 15:20:00,56.16,56.17,56.13,56.15,68170.0,55.752,55.7619,55.7222,55.742,68170.0
2024-07-01 15:30:00,56.15,56.16,56.13,56.14,65826.0,55.742,55.752,55.7222,55.7321,65826.0
2024-07-01 15:40:00,56.14,56.14,56.13,56.14,92011.0,55.7321,55.7321,55.7222,55.7321,92011.0
2024-07-01 15:50:00,56.14,56.18,56.13,56.17,415177.0,55.7321,55.7718,55.7222,55.7619,415177.0
2024-07-02 09:30:00,56.14,56.14,56.03,56.07,224228.0,55.7321,55.7321,55.6229,55.6626,224228.0
2024-07-02 09:40:00,56.07,56.11,56.07,56.1,224982.0,55.6626,55.7023,55.6626,55.6924,224982.0
2024-07-02 09:50:00,56.09,56.11,56.08,56.11,143977.0,55.6825,55.7023,55.6726,55.7023,143977.0
2024-07-02 10:00:00,56.1,56.12,56.08,56.09,156213.0,55.6924,55.7123,55.6726,55.6825,156213.0
2024-07-02 10:10:00,56.08,56.08,56.04,56.07,149217.0,55.6726,55.6726,55.6328,55.6626,149217.0
2024-07-02 10:20:00,56.07,56.07,56.04,56.06,38735.0,55.6626,55.6626,55.6328,55.6527,38735.0
2024-07-02 10:30:00,56.06,56.08,56.05,56.08,59660.0,55.6527,55.6726,55.6428,55.6726,59660.0
2024-07-02 10:40:00,56.07,56.07,56.01,56.02,113237.0,55.6626,55.6626,55.6031,55.613,113237.0
2024-07-02 10:50:00,56.02,56.07,56.01,56.07,148524.0,55.613,55.6626,55.6031,55.6626,148524.0
2024-07-02 11:00:00,56.07,56.07,56.05,56.05,36464.0,55.6626,55.6626,55.6428,55.6428,36464.0
2024-07-02 11:10:00,56.05,56.09,56.05,56.09,88273.0,55.6428,55.6825,55.6428,55.6825,88273.0
2024-07-02 11:20:00,56.09,56.13,56.08,56.12,150291.0,55.6825,55.7222,55.6726,55.7123,150291.0
2024-07-02 11:30:00,56.12,56.14,56.1,56.12,162432.0,55.7123,55.7321,55.6924,55.7123,162432.0
2024-07-02 11:40:00,56.12,56.12,56.08,56.1,26739.0,55.7123,55.7123,55.6726,55.6924,26739.0
2024-07-02 11:50:00,56.1,56.1,56.07,56.08,44183.0,55.6924,55.6924,55.6626,55.6726,44183.0
2024-07-02 12:00:00,56.08,56.09,56.06,56.07,108492.0,55.6726,55.6825,55.6527,55.6626,108492.0
2024-07-02 12:10:00,56.07,56.09,56.06,56.09,68136.0,55.6626,55.6825,55.6527,55.6825,68136.0
2024-07-02 12:20:00,56.09,56.09,56.08,56.09,15883.0,55.6825,55.6825,55.6726,55.6825,15883.0
2024-07-02 12:30:00,56.09,56.1,56.07,56.09,138135.0,55.6825,55.6924,55.6626,55.6825,138135.0
2024-07-02 12:40:00,56.09,56.1,56.08,56.1,63026.0,55.6825,55.6924,55.6726,55.6924,63026.0
2024-07-02 12:50:00,56.1,56.1,56.09,56.1,13022.0,55.6924,55.6924,55.6825,55.6924,13022.0
2024-07-02 13:00:00,56.1,56.12,56.09,56.12,45116.0,55.6924,55.7123,55.6825,55.7123,45116.0
2024-07-02 13:10:00,56.12,56.12,56.11,56.12,15400.0,55.7123,55.7123,55.7023,55.7123,15400.0
2024-07-02 13:20:00,56.12,56.12,56.11,56.12,8923.0,55.7123,55.7123,55.7023,55.7123,8923.0
2024-07-02 13:30:00,56.12,56.12,56.11,56.12,16854.0,55.7123,55.7123,55.7023,55.7123,16854.0
2024-07-02 13:40:00,56.12,56.13,56.12,56.13,26537.0,55.7123,55.7222,55.7123,55.7222,26537.0
2024-07-02 13:50:00,56.13,56.16,56.12,56.16,21425.0,55.7222,55.752,55.7123,55.752,21425.0
2024-07-02 14:00:00,56.16,56.16,56.15,56.16,13601.0,55.752,55.752,55.742,55.752,13601.0
2024-07-02 14:10:00,56.16,56.17,56.15,56.16,60893.0,55.752,55.7619,55.742,55.752,60893.0
2024-07-02 14:20:00,56.16,56.18,56.16,56.17,12532.0,55.752,55.7718,55.752,55.7619,12532.0
2024-07-02 14:30:00,56.18,56.18,56.16,56.17,36516.0,55.7718,55.7718,55.752,55.7619,36516.0
2024-07-02 14:40:00,56.17,56.18,56.16,56.18,77564.0,55.7619,55.7718,55.752,55.7718,77564.0
2024-07-02 14:50:00,56.18,56.18,56.17,56.18,25068.0,55.7718,55.7718,55.7619,55.7718,25068.0
2024-07-02 15:00:00,56.17,56.18,56.17,56.18,58797.0,55.7619,55.7718,55.7619,55.7718,58797.0
2024-07-02 15:10:00,56.17,56.19,56.17,56.19,33723.0,55.7619,55.7818,55.7619,55.7818,33723.0
2024-07-02 15:20:00,56.19,56.21,56.18,56.21,52902.0,55.7818,55.8016,55.7718,55.8016,52902.0
2024-07-02 15:30:00,56.21,56.22,56.2,56.22,52397.0,55.8016,55.8115,55.7917,55.8115,52397.0
2024-07-02 15:40:00,56.22,56.22,56.2,56.21,68457.0,55.8115,55.8115,55.7917,55.8016,68457.0
2024-07-02 15:50:00,56.21,56.22,56.16,56.18,463170.0,55.8016,55.8115,55.752,55.7718,463170.0
2024-07-03 09:30:00,56.32,56.35,56.28,56.34,138688.0,55.9108,55.9406,55.8711,55.9307,138688.0
2024-07-03 09:40:00,56.34,56.41,56.33,56.41,119250.0,55.9307,56.0002,55.9207,56.0002,119250.0
2024-07-03 09:50:00,56.41,56.43,56.36,56.38,362301.0,56.0002,56.02,55.9505,55.9704,362301.0
2024-07-03 10:00:00,56.39,56.46,56.39,56.45,109369.0,55.9803,56.0498,55.9803,56.0399,109369.0
2024-07-03 10:10:00,56.45,56.47,56.42,56.45,155857.0,56.0399,56.0597,56.0101,56.0399,155857.0
2024-07-03 10:20:00,56.46,56.47,56.42,56.43,107894.0,56.0498,56.0597,56.0101,56.02,107894.0
2024-07-03 10:30:00,56.42,56.44,56.41,56.43,51990.0,56.0101,56.0299,56.0002,56.02,51990.0
2024-07-03 10:40:00,56.43,56.44,56.4,56.43,64040.0,56.02,56.0299,55.9902,56.02,64040.0
2024-07-03 10:50:00,56.43,56.44,56.42,56.43,68176.0,56.02,56.0299,56.0101,56.02,68176.0
2024-07-03 11:00:00,56.43,56.43,56.39,56.41,50160.0,56.02,56.02,55.9803,56.0002,50160.0
2024-07-03 11:10:00,56.42,56.45,56.41,56.42,121843.0,56.0101,56.0399,56.0002,56.0101,121843.0
2024-07-03 11:20:00,56.42,56.45,56.42,56.44,99258.0,56.0101,56.0399,56.0101,56.0299,99258.0
2024-07-03 11:30:00,56.44,56.46,56.42,56.42,148924.0,56.0299,56.0498,56.0101,56.0101,148924.0
2024-07-03 11:40:00,56.42,56.45,56.42,56.45,33524.0,56.0101,56.0399,56.0101,56.0399,33524.0
2024-07-03 11:50:00,56.44,56.45,56.42,56.43,86434.0,56.0299,56.0399,56.0101,56.02,86434.0
2024-07-03 12:00:00,56.44,56.45,56.43,56.45,24696.0,56.0299,56.0399,56.02,56.0399,24696.0
2024-07-03 12:10:00,56.45,56.46,56.44,56.46,62245.0,56.0399,56.0498,56.0299,56.0498,62245.0
2024-07-03 12:20:00,56.46,56.46,56.44,56.45,132831.0,56.0498,56.0498,56.0299,56.0399,132831.0
2024-07-03 12:30:00,56.45,56.45,56.42,56.44,89279.0,56.0399,56.0399,56.0101,56.0299,89279.0
2024-07-03 12:40:00,56.44,56.44,56.4,56.41,148965.0,56.0299,56.0299,55.9902,56.0002,148965.0
2024-07-03 12:50:00,56.41,56.45,56.4,56.43,252617.0,56.0002,56.0399,55.9902,56.02,252617.0
2024-07-05 09:30:00,56.74,56.76,56.57,56.61,131747.0,56.3278,56.3476,56.159,56.1987,131747.0
2024-07-05 09:40:00,56.61,56.63,56.54,56.55,240559.0,56.1987,56.2186,56.1292,56.1391,240559.0
2024-07-05 09:50:00,56.55,56.57,56.53,56.57,229281.0,56.1391,56.159,56.1193,56.159,229281.0
2024-07-05 10:00:00,56.56,56.59,56.51,56.53,295644.0,56.1491,56.1789,56.0994,56.1193,295644.0
2024-07-05 10:10:00,56.52,56.53,56.5,56.53,56638.0,56.1094,56.1193,56.0895,56.1193,56638.0
2024-07-05 10:20:00,56.53,56.53,56.51,56.52,52638.0,56.1193,56.1193,56.0994,56.1094,52638.0
2024-07-05 10:30:00,56.53,56.56,56.52,56.55,118915.0,56.1193,56.1491,56.1094,56.1391,118915.0
2024-07-05 10:40:00,56.55,56.59,56.54,56.58,45364.0,56.1391,56.1789,56.1292,56.1689,45364.0
2024-07-05 10:50:00,56.58,56.58,56.55,56.55,32901.0,56.1689,56.1689,56.1391,56.1391,32901.0
2024-07-05 11:00:00,56.55,56.57,56.55,56.57,25146.0,56.1391,56.159,56.1391,56.159,25146.0
2024-07-05 11:10:00,56.57,56.59,56.56,56.59,52613.0,56.159,56.1789,56.1491,56.1789,52613.0
2024-07-05 11:20:00,56.59,56.59,56.55,56.55,152949.0,56.1789,56.1789,56.1391,56.1391,152949.0
2024-07-05 11:30:00,56.55,56.56,56.53,56.53,196908.0,56.1391,56.1491,56.1193,56.1193,196908.0
2024-07-05 11:40:00,56.53,56.55,56.53,56.55,59164.0,56.1193,56.1391,56.1193,56.1391,59164.0
2024-07-05 11:50:00,56.55,56.56,56.54,56.56,37826.0,56.1391,56.1491,56.1292,56.1491,37826.0
2024-07-05 12:00:00,56.56,56.58,56.55,56.57,46536.0,56.1491,56.1689,56.1391,56.159,46536.0
2024-07-05 12:10:00,56.57,56.58,56.56,56.57,41197.0,56.159,56.1689,56.1491,56.159,41197.0
2024-07-05 12:20:00,56.57,56.58,56.55,56.57,50698.0,56.159,56.1689,56.1391,56.159,50698.0
2024-07-05 12:30:00,56.57,56.57,56.54,56.55,39713.0,56.159,56.159,56.1292,56.1391,39713.0
2024-07-05 12:40:00,56.56,56.56,56.54,56.55,25768.0,56.1491,56.1491,56.1292,56.1391,25768.0
2024-07-05 12:50:00,56.55,56.55,56.54,56.55,51583.0,56.1391,56.1391,56.1292,56.1391,51583.0
2024-07-05 13:00:00,56.55,56.55,56.54,56.55,31029.0,56.1391,56.1391,56.1292,56.1391,31029.0
2024-07-05 13:10:00,56.55,56.55,56.54,56.55,59791.0,56.1391,56.1391,56.1292,56.1391,59791.0
2024-07-05 13:20:00,56.55,56.57,56.55,56.56,48619.0,56.1391,56.159,56.1391,56.1491,48619.0
2024-07-05 13:30:00,56.56,56.57,56.55,56.56,31559.0,56.1491,56.159,56.1391,56.1491,31559.0
2024-07-05 13:40:00,56.57,56.59,56.56,56.59,31251.0,56.159,56.1789,56.1491,56.1789,31251.0
2024-07-05 13:50:00,56.59,56.59,56.58,56.58,19554.0,56.1789,56.1789,56.1689,56.1689,19554.0
2024-07-05 14:00:00,56.59,56.59,56.57,56.58,33720.0,56.1789,56.1789,56.159,56.1689,33720.0
2024-07-05 14:10:00,56.57,56.59,56.57,56.59,58249.0,56.159,56.1789,56.159,56.1789,58249.0
2024-07-05 14:20:00,56.59,56.59,56.57,56.58,52132.0,56.1789,56.1789,56.159,56.1689,52132.0
2024-07-05 14:30:00,56.57,56.58,56.55,56.58,67448.0,56.159,56.1689,56.1391,56.1689,67448.0
2024-07-05 14:40:00,56.58,56.6,56.57,56.6,30646.0,56.1689,56.1888,56.159,56.1888,30646.0
2024-07-05 14:50:00,56.6,56.62,56.6,56.62,26412.0,56.1888,56.2086,56.1888,56.2086,26412.0
2024-07-05 15:00:00,56.62,56.63,56.61,56.63,47253.0,56.2086,56.2186,56.1987,56.2186,47253.0
2024-07-05 15:10:00,56.63,56.63,56.62,56.63,16953.0,56.2186,56.2186,56.2086,56.2186,16953.0
2024-07-05 15:20:00,56.63,56.65,56.62,56.64,92134.0,56.2186,56.2384,56.2086,56.2285,92134.0
2024-07-05 15:30:00,56.64,56.65,56.64,56.65,35474.0,56.2285,56.2384,56.2285,56.2384,35474.0
2024-07-05 15:40:00,56.65,56.67,56.64,56.66,93166.0,56.2384,56.2583,56.2285,56.2483,93166.0
2024-07-05 15:50:00,56.67,56.68,56.65,56.65,231805.0,56.2583,56.2682,56.2384,56.2384,231805.0
2024-07-08 09:30:00,56.73,56.81,56.69,56.77,582122.0,56.3178,56.3973,56.2781,56.3575,582122.0
2024-07-08 09:40:00,56.77,56.79,56.75,56.79,52658.0,56.3575,56.3774,56.3377,56.3774,52658.0
2024-07-08 09:50:00,56.78,56.79,56.76,56.77,45188.0,56.3675,56.3774,56.3476,56.3575,45188.0
2024-07-08 10:00:00,56.77,56.78,56.73,56.75,67521.0,56.3575,56.3675,56.3178,56.3377,67521.0
2024-07-08 10:10:00,56.74,56.76,56.73,56.74,39144.0,56.3278,56.3476,56.3178,56.3278,39144.0
2024-07-08 10:20:00,56.73,56.73,56.71,56.72,30548.0,56.3178,56.3178,56.298,56.3079,30548.0
2024-07-08 10:30:00,56.72,56.73,56.67,56.69,40110.0,56.3079,56.3178,56.2583,56.2781,40110.0
2024-07-08 10:40:00,56.7,56.71,56.68,56.69,26752.0,56.2881,56.298,56.2682,56.2781,26752.0
2024-07-08 10:50:00,56.69,56.7,56.67,56.69,32162.0,56.2781,56.2881,56.2583,56.2781,32162.0
2024-07-08 11:00:00,56.7,56.7,56.68,56.69,19975.0,56.2881,56.2881,56.2682,56.2781,19975.0
2024-07-08 11:10:00,56.69,56.69,56.67,56.68,32746.0,56.2781,56.2781,56.2583,56.2682,32746.0
2024-07-08 11:20:00,56.68,56.69,56.67,56.68,20353.0,56.2682,56.2781,56.2583,56.2682,20353.0
2024-07-08 11:30:00,56.67,56.69,56.66,56.67,30965.0,56.2583,56.2781,56.2483,56.2583,30965.0
2024-07-08 11:40:00,56.67,56.68,56.66,56.68,51550.0,56.2583,56.2682,56.2483,56.2682,51550.0
2024-07-08 11:50:00,56.67,56.68,56.67,56.67,15678.0,56.2583,56.2682,56.2583,56.2583,15678.0
2024-07-08 12:00:00,56.68,56.68,56.63,56.64,57867.0,56.2682,56.2682,56.2186,56.2285,57867.0
2024-07-08 12:10:00,56.64,56.64,56.62,56.63,27645.0,56.2285,56.2285,56.2086,56.2186,27645.0
2024-07-08 12:20:00,56.62,56.63,56.62,56.63,29557.0,56.2086,56.2186,56.2086,56.2186,29557.0
2024-07-08 12:30:00,56.63,56.64,56.62,56.64,72935.0,56.2186,56.2285,56.2086,56.2285,72935.0
2024-07-08 12:40:00,56.64,56.67,56.63,56.66,53656.0,56.2285,56.2583,56.2186,56.2483,53656.0
2024-07-08 12:50:00,56.66,56.66,56.63,56.64,61214.0,56.2483,56.2483,56.2186,56.2285,61214.0
2024-07-08 13:00:00,56.65,56.65,56.63,56.64,33620.0,56.2384,56.2384,56.2186,56.2285,33620.0
2024-07-08 13:10:00,56.64,56.65,56.63,56.64,52301.0,56.2285,56.2384,56.2186,56.2285,52301.0
2024-07-08 13:20:00,56.64,56.66,56.63,56.64,44721.0,56.2285,56.2483,56.2186,56.2285,44721.0
2024-07-08 13:30:00,56.64,56.66,56.63,56.66,40312.0,56.2285,56.2483,56.2186,56.2483,40312.0
2024-07-08 13:40:00,56.66,56.67,56.65,56.67,27919.0,56.2483,56.2583,56.2384,56.2583,27919.0
2024-07-08 13:50:00,56.67,56.69,56.66,56.68,56888.0,56.2583,56.2781,56.2483,56.2682,56888.0
2024-07-08 14:00:00,56.68,56.68,56.66,56.67,26947.0,56.2682,56.2682,56.2483,56.2583,26947.0
2024-07-08 14:10:00,56.67,56.69,56.66,56.68,59665.0,56.2583,56.2781,56.2483,56.2682,59665.0
2024-07-08 14:20:00,56.67,56.69,56.66,56.69,116511.0,56.2583,56.2781,56.2483,56.2781,116511.0
2024-07-08 14:30:00,56.69,56.69,56.67,56.68,32166.0,56.2781,56.2781,56.2583,56.2682,32166.0
2024-07-08 14:40:00,56.68,56.68,56.64,56.65,82285.0,56.2682,56.2682,56.2285,56.2384,82285.0
2024-07-08 14:50:00,56.65,56.66,56.64,56.66,58333.0,56.2384,56.2483,56.2285,56.2483,58333.0
2024-07-08 15:00:00,56.66,56.67,56.64,56.65,74405.0,56.2483,56.2583,56.2285,56.2384,74405.0
2024-07-08 15:10:00,56.65,56.66,56.64,56.65,33384.0,56.2384,56.2483,56.2285,56.2384,33384.0
2024-07-08 15:20:00,56.66,56.67,56.63,56.63,62692.0,56.2483,56.2583,56.2186,56.2186,62692.0
2024-07-08 15:30:00,56.64,56.65,56.63,56.65,34596.0,56.2285,56.2384,56.2186,56.2384,34596.0
2024-07-08 15:40:00,56.65,56.65,56.64,56.65,43437.0,56.2384,56.2384,56.2285,56.2384,43437.0
2024-07-08 15:50:00,56.65,56.66,56.61,56.63,182163.0,56.2384,56.2483,56.1987,56.2186,182163.0
2024-07-09 09:30:00,56.81,56.87,56.77,56.85,126751.0,56.3973,56.4568,56.3575,56.437,126751.0
2024-07-09 09:40:00,56.85,56.87,56.84,56.87,75005.0,56.437,56.4568,56.427,56.4568,75005.0
2024-07-09 09:50:00,56.87,56.88,56.86,56.87,48402.0,56.4568,56.4667,56.4469,56.4568,48402.0
2024-07-09 10:00:00,56.88,56.89,56.84,56.87,73099.0,56.4667,56.4767,56.427,56.4568,73099.0
2024-07-09 10:10:00,56.86,56.9,56.85,56.89,69805.0,56.4469,56.4866,56.437,56.4767,69805.0
2024-07-09 10:20:00,56.88,56.89,56.86,56.88,57485.0,56.4667,56.4767,56.4469,56.4667,57485.0
2024-07-09 10:30:00,56.87,56.89,56.86,56.89,47391.0,56.4568,56.4767,56.4469,56.4767,47391.0
2024-07-09 10:40:00,56.89,56.91,56.88,56.91,31590.0,56.4767,56.4965,56.4667,56.4965,31590.0
2024-07-09 10:50:00,56.91,56.91,56.87,56.88,82826.0,56.4965,56.4965,56.4568,56.4667,82826.0
2024-07-09 11:00:00,56.87,56.88,56.84,56.86,38736.0,56.4568,56.4667,56.427,56.4469,38736.0
2024-07-09 11:10:00,56.86,56.86,56.83,56.85,92376.0,56.4469,56.4469,56.4171,56.437,92376.0
2024-07-09 11:20:00,56.85,56.85,56.82,56.83,29885.0,56.437,56.437,56.4072,56.4171,29885.0
2024-07-09 11:30:00,56.83,56.84,56.82,56.83,77750.0,56.4171,56.427,56.4072,56.4171,77750.0
2024-07-09 11:40:00,56.83,56.86,56.82,56.86,59454.0,56.4171,56.4469,56.4072,56.4469,59454.0
2024-07-09 11:50:00,56.86,56.88,56.85,56.86,48907.0,56.4469,56.4667,56.437,56.4469,48907.0
2024-07-09 12:00:00,56.87,56.88,56.86,56.88,44344.0,56.4568,56.4667,56.4469,56.4667,44344.0
2024-07-09 12:10:00,56.88,56.88,56.86,56.87,64912.0,56.4667,56.4667,56.4469,56.4568,64912.0
2024-07-09 12:20:00,56.87,56.87,56.86,56.87,59472.0,56.4568,56.4568,56.4469,56.4568,59472.0
2024-07-09 12:30:00,56.87,56.89,56.86,56.89,66507.0,56.4568,56.4767,56.4469,56.4767,66507.0
2024-07-09 12:40:00,56.88,56.89,56.88,56.89,20002.0,56.4667,56.4767,56.4667,56.4767,20002.0
2024-07-09 12:50:00,56.89,56.9,56.88,56.9,41460.0,56.4767,56.4866,56.4667,56.4866,41460.0
2024-07-09 13:00:00,56.9,56.91,56.89,56.91,99219.0,56.4866,56.4965,56.4767,56.4965,99219.0
2024-07-09 13:10:00,56.91,56.92,56.87,56.88,91891.0,56.4965,56.5065,56.4568,56.4667,91891.0
2024-07-09 13:20:00,56.88,56.9,56.87,56.9,39104.0,56.4667,56.4866,56.4568,56.4866,39104.0
2024-07-09 13:30:00,56.9,56.91,56.88,56.89,71982.0,56.4866,56.4965,56.4667,56.4767,71982.0
2024-07-09 13:40:00,56.89,56.89,56.86,56.87,58137.0,56.4767,56.4767,56.4469,56.4568,58137.0
2024-07-09 13:50:00,56.87,56.87,56.86,56.86,37675.0,56.4568,56.4568,56.4469,56.4469,37675.0
2024-07-09 14:00:00,56.85,56.86,56.84,56.86,57064.0,56.437,56.4469,56.427,56.4469,57064.0
2024-07-09 14:10:00,56.86,56.86,56.83,56.84,132984.0,56.4469,56.4469,56.4171,56.427,132984.0
2024-07-09 14:20:00,56.84,56.84,56.82,56.84,106081.0,56.427,56.427,56.4072,56.427,106081.0
2024-07-09 14:30:00,56.84,56.84,56.83,56.84,40383.0,56.427,56.427,56.4171,56.427,40383.0
2024-07-09 14:40:00,56.85,56.85,56.83,56.85,55887.0,56.437,56.437,56.4171,56.437,55887.0
2024-07-09 14:50:00,56.85,56.85,56.84,56.85,51643.0,56.437,56.437,56.427,56.437,51643.0
2024-07-09 15:00:00,56.85,56.86,56.84,56.85,83848.0,56.437,56.4469,56.427,56.437,83848.0
2024-07-09 15:10:00,56.85,56.86,56.85,56.86,54443.0,56.437,56.4469,56.437,56.4469,54443.0
2024-07-09 15:20:00,56.86,56.87,56.85,56.87,65227.0,56.4469,56.4568,56.437,56.4568,65227.0
2024-07-09 15:30:00,56.87,56.87,56.86,56.87,44635.0,56.4568,56.4568,56.4469,56.4568,44635.0
2024-07-09 15:40:00,56.87,56.87,56.86,56.87,46880.0,56.4568,56.4568,56.4469,56.4568,46880.0
2024-07-09 15:50:00,56.86,56.87,56.85,56.86,276293.0,56.4469,56.4568,56.437,56.4469,276293.0
2024-07-10 09:30:00,56.75,56.75,56.6,56.61,254344.0,56.3377,56.3377,56.1888,56.1987,254344.0
2024-07-10 09:40:00,56.61,56.62,56.58,56.62,115483.0,56.1987,56.2086,56.1689,56.2086,115483.0
2024-07-10 09:50:00,56.62,56.65,56.6,56.65,118396.0,56.2086,56.2384,56.1888,56.2384,118396.0
2024-07-10 10:00:00,56.65,56.7,56.64,56.7,116974.0,56.2384,56.2881,56.2285,56.2881,116974.0
2024-07-10 10:10:00,56.7,56.7,56.67,56.68,133345.0,56.2881,56.2881,56.2583,56.2682,133345.0
2024-07-10 10:20:00,56.69,56.7,56.67,56.69,69175.0,56.2781,56.2881,56.2583,56.2781,69175.0
2024-07-10 10:30:00,56.69,56.7,56.68,56.7,40449.0,56.2781,56.2881,56.2682,56.2881,40449.0
2024-07-10 10:40:00,56.69,56.7,56.68,56.69,41451.0,56.2781,56.2881,56.2682,56.2781,41451.0
2024-07-10 10:50:00,56.69,56.69,56.66,56.68,80189.0,56.2781,56.2781,56.2483,56.2682,80189.0
2024-07-10 11:00:00,56.68,56.72,56.68,56.72,48018.0,56.2682,56.3079,56.2682,56.3079,48018.0
2024-07-10 11:10:00,56.72,56.73,56.71,56.73,100158.0,56.3079,56.3178,56.298,56.3178,100158.0
2024-07-10 11:20:00,56.73,56.73,56.71,56.72,54899.0,56.3178,56.3178,56.298,56.3079,54899.0
2024-07-10 11:30:00,56.72,56.73,56.71,56.72,48835.0,56.3079,56.3178,56.298,56.3079,48835.0
2024-07-10 11:40:00,56.72,56.74,56.71,56.73,33893.0,56.3079,56.3278,56.298,56.3178,33893.0
2024-07-10 11:50:00,56.74,56.74,56.72,56.73,29744.0,56.3278,56.3278,56.3079,56.3178,29744.0
2024-07-10 12:00:00,56.73,56.73,56.72,56.73,18088.0,56.3178,56.3178,56.3079,56.3178,18088.0
2024-07-10 12:10:00,56.73,56.74,56.72,56.73,33614.0,56.3178,56.3278,56.3079,56.3178,33614.0
2024-07-10 12:20:00,56.73,56.76,56.73,56.74,105228.0,56.3178,56.3476,56.3178,56.3278,105228.0
2024-07-10 12:30:00,56.74,56.75,56.72,56.72,50360.0,56.3278,56.3377,56.3079,56.3079,50360.0
2024-07-10 12:40:00,56.73,56.75,56.72,56.73,24440.0,56.3178,56.3377,56.3079,56.3178,24440.0
2024-07-10 12:50:00,56.74,56.74,56.72,56.73,23521.0,56.3278,56.3278,56.3079,56.3178,23521.0
2024-07-10 13:00:00,56.74,56.77,56.73,56.75,83691.0,56.3278,56.3575,56.3178,56.3377,83691.0
2024-07-10 13:10:00,56.74,56.75,56.73,56.75,34721.0,56.3278,56.3377,56.3178,56.3377,34721.0
2024-07-10 13:20:00,56.75,56.75,56.73,56.73,37359.0,56.3377,56.3377,56.3178,56.3178,37359.0
2024-07-10 13:30:00,56.73,56.74,56.73,56.74,18565.0,56.3178,56.3278,56.3178,56.3278,18565.0
2024-07-10 13:40:00,56.74,56.74,56.73,56.74,23576.0,56.3278,56.3278,56.3178,56.3278,23576.0
2024-07-10 13:50:00,56.73,56.74,56.72,56.73,19580.0,56.3178,56.3278,56.3079,56.3178,19580.0
2024-07-10 14:00:00,56.72,56.73,56.71,56.72,23025.0,56.3079,56.3178,56.298,56.3079,23025.0
2024-07-10 14:10:00,56.71,56.72,56.7,56.72,34389.0,56.298,56.3079,56.2881,56.3079,34389.0
2024-07-10 14:20:00,56.71,56.72,56.71,56.72,47625.0,56.298,56.3079,56.298,56.3079,47625.0
2024-07-10 14:30:00,56.72,56.74,56.71,56.74,71593.0,56.3079,56.3278,56.298,56.3278,71593.0
2024-07-10 14:40:00,56.73,56.75,56.73,56.75,21207.0,56.3178,56.3377,56.3178,56.3377,21207.0
2024-07-10 14:50:00,56.74,56.75,56.73,56.73,38136.0,56.3278,56.3377,56.3178,56.3178,38136.0
2024-07-10 15:00:00,56.73,56.74,56.73,56.73,21513.0,56.3178,56.3278,56.3178,56.3178,21513.0
2024-07-10 15:10:00,56.73,56.74,56.72,56.73,61370.0,56.3178,56.3278,56.3079,56.3178,61370.0
2024-07-10 15:20:00,56.73,56.74,56.72,56.73,60622.0,56.3178,56.3278,56.3079,56.3178,60622.0
2024-07-10 15:30:00,56.73,56.74,56.72,56.73,87285.0,56.3178,56.3278,56.3079,56.3178,87285.0
2024-07-10 15:40:00,56.73,56.73,56.72,56.72,126268.0,56.3178,56.3178,56.3079,56.3079,126268.0
2024-07-10 15:50:00,56.73,56.75,56.72,56.74,496409.0,56.3178,56.3377,56.3079,56.3278,496409.0
2024-07-11 09:30:00,56.95,56.95,56.87,56.92,214998.0,56.5362,56.5362,56.4568,56.5065,214998.0
2024-07-11 09:40:00,56.91,56.92,56.85,56.92,226977.0,56.4965,56.5065,56.437,56.5065,226977.0
2024-07-11 09:50:00,56.92,56.95,56.91,56.95,139630.0,56.5065,56.5362,56.4965,56.5362,139630.0
2024-07-11 10:00:00,56.95,56.99,56.94,56.98,96966.0,56.5362,56.5759,56.5263,56.566,96966.0
2024-07-11 10:10:00,56.98,56.99,56.9,56.92,126783.0,56.566,56.5759,56.4866,56.5065,126783.0
2024-07-11 10:20:00,56.93,56.94,56.91,56.92,198792.0,56.5164,56.5263,56.4965,56.5065,198792.0
2024-07-11 10:30:00,56.92,56.93,56.88,56.92,128415.0,56.5065,56.5164,56.4667,56.5065,128415.0
2024-07-11 10:40:00,56.91,56.93,56.89,56.93,51490.0,56.4965,56.5164,56.4767,56.5164,51490.0
2024-07-11 10:50:00,56.93,56.98,56.93,56.95,155772.0,56.5164,56.566,56.5164,56.5362,155772.0
2024-07-11 11:00:00,56.95,56.96,56.92,56.95,86660.0,56.5362,56.5462,56.5065,56.5362,86660.0
2024-07-11 11:10:00,56.95,56.96,56.93,56.93,37006.0,56.5362,56.5462,56.5164,56.5164,37006.0
2024-07-11 11:20:00,56.94,56.94,56.89,56.89,240059.0,56.5263,56.5263,56.4767,56.4767,240059.0
2024-07-11 11:30:00,56.89,56.92,56.89,56.9,80672.0,56.4767,56.5065,56.4767,56.4866,80672.0
2024-07-11 11:40:00,56.9,56.92,56.89,56.92,33748.0,56.4866,56.5065,56.4767,56.5065,33748.0
2024-07-11 11:50:00,56.92,56.92,56.87,56.87,56175.0,56.5065,56.5065,56.4568,56.4568,56175.0
2024-07-11 12:00:00,56.88,56.89,56.85,56.89,70653.0,56.4667,56.4767,56.437,56.4767,70653.0
2024-07-11 12:10:00,56.88,56.9,56.87,56.87,49768.0,56.4667,56.4866,56.4568,56.4568,49768.0
2024-07-11 12:20:00,56.88,56.89,56.86,56.89,24020.0,56.4667,56.4767,56.4469,56.4767,24020.0
2024-07-11 12:30:00,56.89,56.89,56.86,56.87,54755.0,56.4767,56.4767,56.4469,56.4568,54755.0
2024-07-11 12:40:00,56.87,56.88,56.83,56.84,58641.0,56.4568,56.4667,56.4171,56.427,58641.0
2024-07-11 12:50:00,56.84,56.86,56.82,56.85,40976.0,56.427,56.4469,56.4072,56.437,40976.0
2024-07-11 13:00:00,56.85,56.87,56.84,56.87,34645.0,56.437,56.4568,56.427,56.4568,34645.0
2024-07-11 13:10:00,56.87,56.88,56.85,56.87,27716.0,56.4568,56.4667,56.437,56.4568,27716.0
2024-07-11 13:20:00,56.87,56.88,56.85,56.86,20416.0,56.4568,56.4667,56.437,56.4469,20416.0
2024-07-11 13:30:00,56.86,56.86,56.84,56.85,23523.0,56.4469,56.4469,56.427,56.437,23523.0
2024-07-11 13:40:00,56.85,56.86,56.84,56.85,25356.0,56.437,56.4469,56.427,56.437,25356.0
2024-07-11 13:50:00,56.86,56.86,56.85,56.85,15796.0,56.4469,56.4469,56.437,56.437,15796.0
2024-07-11 14:00:00,56.86,56.86,56.83,56.85,31525.0,56.4469,56.4469,56.4171,56.437,31525.0
2024-07-11 14:10:00,56.84,56.86,56.84,56.86,22470.0,56.427,56.4469,56.427,56.4469,22470.0
2024-07-11 14:20:00,56.86,56.86,56.83,56.84,23612.0,56.4469,56.4469,56.4171,56.427,23612.0
2024-07-11 14:30:00,56.83,56.86,56.83,56.86,29387.0,56.4171,56.4469,56.4171,56.4469,29387.0
2024-07-11 14:40:00,56.85,56.87,56.85,56.86,83250.0,56.437,56.4568,56.437,56.4469,83250.0
2024-07-11 14:50:00,56.86,56.87,56.85,56.87,25959.0,56.4469,56.4568,56.437,56.4568,25959.0
2024-07-11 15:00:00,56.86,56.87,56.85,56.87,49611.0,56.4469,56.4568,56.437,56.4568,49611.0
2024-07-11 15:10:00,56.87,56.88,56.86,56.88,47426.0,56.4568,56.4667,56.4469,56.4667,47426.0
2024-07-11 15:20:00,56.88,56.9,56.87,56.9,71170.0,56.4667,56.4866,56.4568,56.4866,71170.0
2024-07-11 15:30:00,56.9,56.9,56.87,56.9,64093.0,56.4866,56.4866,56.4568,56.4866,64093.0
2024-07-11 15:40:00,56.9,56.91,56.88,56.91,101181.0,56.4866,56.4965,56.4667,56.4965,101181.0
2024-07-11 15:50:00,56.91,56.91,56.89,56.9,253167.0,56.4965,56.4965,56.4767,56.4866,253167.0
2024-07-12 09:30:00,56.95,57.1,56.95,57.08,465080.0,56.5362,56.6851,56.5362,56.6653,465080.0
2024-07-12 09:40:00,57.09,57.1,57.05,57.08,128140.0,56.6752,56.6851,56.6355,56.6653,128140.0
2024-07-12 09:50:00,57.08,57.08,57.03,57.04,142040.0,56.6653,56.6653,56.6157,56.6256,142040.0
2024-07-12 10:00:00,57.04,57.08,57.04,57.08,84024.0,56.6256,56.6653,56.6256,56.6653,84024.0
2024-07-12 10:10:00,57.08,57.11,57.08,57.1,102478.0,56.6653,56.6951,56.6653,56.6851,102478.0
2024-07-12 10:20:00,57.09,57.1,57.05,57.05,262891.0,56.6752,56.6851,56.6355,56.6355,262891.0
2024-07-12 10:30:00,57.05,57.08,57.05,57.07,185681.0,56.6355,56.6653,56.6355,56.6554,185681.0
2024-07-12 10:40:00,57.06,57.07,57.05,57.06,127113.0,56.6454,56.6554,56.6355,56.6454,127113.0
2024-07-12 10:50:00,57.05,57.07,57.05,57.05,152707.0,56.6355,56.6554,56.6355,56.6355,152707.0
2024-07-12 11:00:00,57.05,57.09,57.05,57.08,147897.0,56.6355,56.6752,56.6355,56.6653,147897.0
2024-07-12 11:10:00,57.09,57.09,57.07,57.07,74332.0,56.6752,56.6752,56.6554,56.6554,74332.0
2024-07-12 11:20:00,57.07,57.08,57.06,57.08,79867.0,56.6554,56.6653,56.6454,56.6653,79867.0
2024-07-12 11:30:00,57.07,57.09,57.07,57.09,29965.0,56.6554,56.6752,56.6554,56.6752,29965.0
2024-07-12 11:40:00,57.09,57.11,57.08,57.11,41162.0,56.6752,56.6951,56.6653,56.6951,41162.0
2024-07-12 11:50:00,57.11,57.13,57.1,57.12,74858.0,56.6951,56.7149,56.6851,56.705,74858.0
2024-07-12 12:00:00,57.12,57.13,57.09,57.1,111261.0,56.705,56.7149,56.6752,56.6851,111261.0
2024-07-12 12:10:00,57.1,57.12,57.09,57.12,55255.0,56.6851,56.705,56.6752,56.705,55255.0
2024-07-12 12:20:00,57.12,57.12,57.1,57.11,46319.0,56.705,56.705,56.6851,56.6951,46319.0
2024-07-12 12:30:00,57.12,57.13,57.11,57.12,42844.0,56.705,56.7149,56.6951,56.705,42844.0
2024-07-12 12:40:00,57.11,57.12,57.11,57.12,25860.0,56.6951,56.705,56.6951,56.705,25860.0
2024-07-12 12:50:00,57.12,57.13,57.11,57.12,83029.0,56.705,56.7149,56.6951,56.705,83029.0
2024-07-12 13:00:00,57.12,57.12,57.1,57.12,31986.0,56.705,56.705,56.6851,56.705,31986.0
2024-07-12 13:10:00,57.12,57.13,57.11,57.13,36098.0,56.705,56.7149,56.6951,56.7149,36098.0
2024-07-12 13:20:00,57.13,57.14,57.12,57.14,50045.0,56.7149,56.7249,56.705,56.7249,50045.0
2024-07-12 13:30:00,57.14,57.16,57.13,57.16,24980.0,56.7249,56.7447,56.7149,56.7447,24980.0
2024-07-12 13:40:00,57.16,57.18,57.15,57.18,37902.0,56.7447,56.7646,56.7348,56.7646,37902.0
2024-07-12 13:50:00,57.18,57.18,57.15,57.16,68529.0,56.7646,56.7646,56.7348,56.7447,68529.0
2024-07-12 14:00:00,57.15,57.17,57.14,57.16,54101.0,56.7348,56.7546,56.7249,56.7447,54101.0
2024-07-12 14:10:00,57.17,57.17,57.16,57.16,11277.0,56.7546,56.7546,56.7447,56.7447,11277.0
2024-07-12 14:20:00,57.16,57.17,57.15,57.15,32144.0,56.7447,56.7546,56.7348,56.7348,32144.0
2024-07-12 14:30:00,57.16,57.17,57.15,57.17,31208.0,56.7447,56.7546,56.7348,56.7546,31208.0
2024-07-12 14:40:00,57.17,57.18,57.16,57.18,26313.0,56.7546,56.7646,56.7447,56.7646,26313.0
2024-07-12 14:50:00,57.17,57.19,57.16,57.18,43503.0,56.7546,56.7745,56.7447,56.7646,43503.0
2024-07-12 15:00:00,57.18,57.18,57.17,57.18,9510.0,56.7646,56.7646,56.7546,56.7646,9510.0
2024-07-12 15:10:00,57.18,57.18,57.17,57.18,38996.0,56.7646,56.7646,56.7546,56.7646,38996.0
2024-07-12 15:20:00,57.18,57.19,57.17,57.19,58241.0,56.7646,56.7745,56.7546,56.7745,58241.0
2024-07-12 15:30:00,57.18,57.19,57.15,57.15,76031.0,56.7646,56.7745,56.7348,56.7348,76031.0
2024-07-12 15:40:00,57.16,57.16,57.12,57.12,56530.0,56.7447,56.7447,56.705,56.705,56530.0
2024-07-12 15:50:00,57.12,57.13,57.06,57.09,278200.0,56.705,56.7149,56.6454,56.6752,278200.0
2024-07-15 09:30:00,57.14,57.19,57.08,57.1,232646.0,56.7249,56.7745,56.6653,56.6851,232646.0
2024-07-15 09:40:00,57.1,57.12,57.08,57.1,680576.0,56.6851,56.705,56.6653,56.6851,680576.0
2024-07-15 09:50:00,57.1,57.15,57.08,57.15,153102.0,56.6851,56.7348,56.6653,56.7348,153102.0
2024-07-15 10:00:00,57.15,57.18,57.14,57.17,88118.0,56.7348,56.7646,56.7249,56.7546,88118.0
2024-07-15 10:10:00,57.17,57.19,57.17,57.18,72507.0,56.7546,56.7745,56.7546,56.7646,72507.0
2024-07-15 10:20:00,57.18,57.19,57.14,57.16,109850.0,56.7646,56.7745,56.7249,56.7447,109850.0
2024-07-15 10:30:00,57.16,57.17,57.15,57.17,48937.0,56.7447,56.7546,56.7348,56.7546,48937.0
2024-07-15 10:40:00,57.17,57.17,57.12,57.13,149698.0,56.7546,56.7546,56.705,56.7149,149698.0
2024-07-15 10:50:00,57.13,57.17,57.12,57.16,86086.0,56.7149,56.7546,56.705,56.7447,86086.0
2024-07-15 11:00:00,57.16,57.18,57.15,57.17,83918.0,56.7447,56.7646,56.7348,56.7546,83918.0
2024-07-15 11:10:00,57.18,57.19,57.17,57.18,69098.0,56.7646,56.7745,56.7546,56.7646,69098.0
2024-07-15 11:20:00,57.18,57.19,57.16,57.17,95199.0,56.7646,56.7745,56.7447,56.7546,95199.0
2024-07-15 11:30:00,57.17,57.18,57.16,57.18,29161.0,56.7546,56.7646,56.7447,56.7646,29161.0
2024-07-15 11:40:00,57.19,57.2,57.17,57.19,68373.0,56.7745,56.7844,56.7546,56.7745,68373.0
2024-07-15 11:50:00,57.19,57.2,57.18,57.18,43793.0,56.7745,56.7844,56.7646,56.7646,43793.0
2024-07-15 12:00:00,57.19,57.2,57.16,57.17,82983.0,56.7745,56.7844,56.7447,56.7546,82983.0
2024-07-15 12:10:00,57.17,57.18,57.14,57.15,55683.0,56.7546,56.7646,56.7249,56.7348,55683.0
2024-07-15 12:20:00,57.15,57.16,57.12,57.15,64852.0,56.7348,56.7447,56.705,56.7348,64852.0
2024-07-15 12:30:00,57.15,57.15,57.13,57.15,32916.0,56.7348,56.7348,56.7149,56.7348,32916.0
2024-07-15 12:40:00,57.14,57.17,57.11,57.12,48306.0,56.7249,56.7546,56.6951,56.705,48306.0
2024-07-15 12:50:00,57.12,57.14,57.1,57.13,68358.0,56.705,56.7249,56.6851,56.7149,68358.0
2024-07-15 13:00:00,57.12,57.13,57.09,57.12,49988.0,56.705,56.7149,56.6752,56.705,49988.0
2024-07-15 13:10:00,57.12,57.12,57.08,57.1,71224.0,56.705,56.705,56.6653,56.6851,71224.0
2024-07-15 13:20:00,57.1,57.11,57.09,57.09,34052.0,56.6851,56.6951,56.6752,56.6752,34052.0
2024-07-15 13:30:00,57.09,57.09,57.05,57.05,87043.0,56.6752,56.6752,56.6355,56.6355,87043.0
2024-07-15 13:40:00,57.06,57.07,57.05,57.05,42503.0,56.6454,56.6554,56.6355,56.6355,42503.0
2024-07-15 13:50:00,57.06,57.07,57.05,57.07,77070.0,56.6454,56.6554,56.6355,56.6554,77070.0
2024-07-15 14:00:00,57.07,57.08,57.05,57.07,98535.0,56.6554,56.6653,56.6355,56.6554,98535.0
2024-07-15 14:10:00,57.07,57.08,57.06,57.08,39060.0,56.6554,56.6653,56.6454,56.6653,39060.0
2024-07-15 14:20:00,57.08,57.1,57.07,57.1,30903.0,56.6653,56.6851,56.6554,56.6851,30903.0
2024-07-15 14:30:00,57.09,57.12,57.08,57.11,78579.0,56.6752,56.705,56.6653,56.6951,78579.0
2024-07-15 14:40:00,57.11,57.12,57.1,57.12,19702.0,56.6951,56.705,56.6851,56.705,19702.0
2024-07-15 14:50:00,57.12,57.14,57.11,57.13,34673.0,56.705,56.7249,56.6951,56.7149,34673.0
2024-07-15 15:00:00,57.14,57.14,57.12,57.14,30648.0,56.7249,56.7249,56.705,56.7249,30648.0
2024-07-15 15:10:00,57.13,57.15,57.13,57.14,20494.0,56.7149,56.7348,56.7149,56.7249,20494.0
2024-07-15 15:20:00,57.15,57.15,57.14,57.15,20142.0,56.7348,56.7348,56.7249,56.7348,20142.0
2024-07-15 15:30:00,57.14,57.15,57.13,57.13,42844.0,56.7249,56.7348,56.7149,56.7149,42844.0
2024-07-15 15:40:00,57.13,57.14,57.12,57.13,139053.0,56.7149,56.7249,56.705,56.7149,139053.0
2024-07-15 15:50:00,57.13,57.15,57.12,57.15,403277.0,56.7149,56.7348,56.705,56.7348,403277.0
2024-07-16 09:30:00,57.14,57.14,57.06,57.09,163800.0,56.7249,56.7249,56.6454,56.6752,163800.0
2024-07-16 09:40:00,57.1,57.14,57.08,57.12,220625.0,56.6851,56.7249,56.6653,56.705,220625.0
2024-07-16 09:50:00,57.12,57.15,57.11,57.13,193437.0,56.705,56.7348,56.6951,56.7149,193437.0
2024-07-16 10:00:00,57.14,57.16,57.13,57.16,224149.0,56.7249,56.7447,56.7149,56.7447,224149.0
2024-07-16 10:10:00,57.16,57.16,57.13,57.14,223478.0,56.7447,56.7447,56.7149,56.7249,223478.0
2024-07-16 10:20:00,57.15,57.18,57.14,57.17,135124.0,56.7348,56.7646,56.7249,56.7546,135124.0
2024-07-16 10:30:00,57.17,57.21,57.16,57.21,108445.0,56.7546,56.7943,56.7447,56.7943,108445.0
2024-07-16 10:40:00,57.21,57.24,57.21,57.22,161320.0,56.7943,56.8241,56.7943,56.8043,161320.0
2024-07-16 10:50:00,57.22,57.24,57.2,57.21,138685.0,56.8043,56.8241,56.7844,56.7943,138685.0
2024-07-16 11:00:00,57.2,57.27,57.2,57.27,122227.0,56.7844,56.8539,56.7844,56.8539,122227.0
2024-07-16 11:10:00,57.27,57.28,57.25,57.26,64585.0,56.8539,56.8638,56.8341,56.844,64585.0
2024-07-16 11:20:00,57.25,57.26,57.25,57.26,45548.0,56.8341,56.844,56.8341,56.844,45548.0
2024-07-16 11:30:00,57.26,57.26,57.21,57.26,147571.0,56.844,56.844,56.7943,56.844,147571.0
2024-07-16 11:40:00,57.26,57.27,57.25,57.27,34874.0,56.844,56.8539,56.8341,56.8539,34874.0
2024-07-16 11:50:00,57.27,57.27,57.24,57.24,52836.0,56.8539,56.8539,56.8241,56.8241,52836.0
2024-07-16 12:00:00,57.25,57.28,57.24,57.27,66853.0,56.8341,56.8638,56.8241,56.8539,66853.0
2024-07-16 12:10:00,57.27,57.28,57.25,57.27,88074.0,56.8539,56.8638,56.8341,56.8539,88074.0
2024-07-16 12:20:00,57.28,57.29,57.27,57.27,28062.0,56.8638,56.8738,56.8539,56.8539,28062.0
2024-07-16 12:30:00,57.27,57.29,57.26,57.29,40222.0,56.8539,56.8738,56.844,56.8738,40222.0
2024-07-16 12:40:00,57.28,57.29,57.26,57.28,55236.0,56.8638,56.8738,56.844,56.8638,55236.0
2024-07-16 12:50:00,57.28,57.29,57.27,57.28,33518.0,56.8638,56.8738,56.8539,56.8638,33518.0
2024-07-16 13:00:00,57.29,57.29,57.27,57.29,34639.0,56.8738,56.8738,56.8539,56.8738,34639.0
2024-07-16 13:10:00,57.29,57.29,57.26,57.28,76916.0,56.8738,56.8738,56.844,56.8638,76916.0
2024-07-16 13:20:00,57.28,57.29,57.28,57.29,20075.0,56.8638,56.8738,56.8638,56.8738,20075.0
2024-07-16 13:30:00,57.28,57.29,57.26,57.29,67945.0,56.8638,56.8738,56.844,56.8738,67945.0
2024-07-16 13:40:00,57.28,57.31,57.27,57.31,37684.0,56.8638,56.8936,56.8539,56.8936,37684.0
2024-07-16 13:50:00,57.3,57.31,57.29,57.31,264258.0,56.8837,56.8936,56.8738,56.8936,264258.0
2024-07-16 14:00:00,57.3,57.32,57.3,57.32,87849.0,56.8837,56.9035,56.8837,56.9035,87849.0
2024-07-16 14:10:00,57.32,57.32,57.29,57.31,54288.0,56.9035,56.9035,56.8738,56.8936,54288.0
2024-07-16 14:20:00,57.3,57.32,57.3,57.32,22932.0,56.8837,56.9035,56.8837,56.9035,22932.0
2024-07-16 14:30:00,57.32,57.33,57.31,57.33,105261.0,56.9035,56.9135,56.8936,56.9135,105261.0
2024-07-16 14:40:00,57.33,57.34,57.32,57.34,95086.0,56.9135,56.9234,56.9035,56.9234,95086.0
2024-07-16 14:50:00,57.34,57.36,57.33,57.36,58355.0,56.9234,56.9433,56.9135,56.9433,58355.0
2024-07-16 15:00:00,57.36,57.36,57.34,57.35,88347.0,56.9433,56.9433,56.9234,56.9333,88347.0
2024-07-16 15:10:00,57.35,57.36,57.34,57.35,47357.0,56.9333,56.9433,56.9234,56.9333,47357.0
2024-07-16 15:20:00,57.36,57.37,57.35,57.37,68366.0,56.9433,56.9532,56.9333,56.9532,68366.0
2024-07-16 15:30:00,57.37,57.39,57.36,57.38,62283.0,56.9532,56.973,56.9433,56.9631,62283.0
2024-07-16 15:40:00,57.39,57.4,57.38,57.4,108640.0,56.973,56.983,56.9631,56.983,108640.0
2024-07-16 15:50:00,57.4,57.42,57.38,57.39,531882.0,56.983,57.0028,56.9631,56.973,531882.0
2024-07-17 09:30:00,57.18,57.18,57.12,57.13,142318.0,56.7646,56.7646,56.705,56.7149,142318.0
2024-07-17 09:40:00,57.13,57.15,57.12,57.15,93543.0,56.7149,56.7348,56.705,56.7348,93543.0
2024-07-17 09:50:00,57.16,57.22,57.16,57.21,124457.0,56.7447,56.8043,56.7447,56.7943,124457.0
2024-07-17 10:00:00,57.21,57.21,57.16,57.17,231037.0,56.7943,56.7943,56.7447,56.7546,231037.0
2024-07-17 10:10:00,57.17,57.2,57.15,57.18,135796.0,56.7546,56.7844,56.7348,56.7646,135796.0
2024-07-17 10:20:00,57.19,57.2,57.17,57.19,43913.0,56.7745,56.7844,56.7546,56.7745,43913.0
2024-07-17 10:30:00,57.19,57.19,57.16,57.17,82257.0,56.7745,56.7745,56.7447,56.7546,82257.0
2024-07-17 10:40:00,57.18,57.21,57.17,57.18,56425.0,56.7646,56.7943,56.7546,56.7646,56425.0
2024-07-17 10:50:00,57.19,57.19,57.14,57.15,185382.0,56.7745,56.7745,56.7249,56.7348,185382.0
2024-07-17 11:00:00,57.14,57.16,57.13,57.15,52387.0,56.7249,56.7447,56.7149,56.7348,52387.0
2024-07-17 11:10:00,57.16,57.16,57.14,57.14,52104.0,56.7447,56.7447,56.7249,56.7249,52104.0
2024-07-17 11:20:00,57.15,57.15,57.12,57.13,43290.0,56.7348,56.7348,56.705,56.7149,43290.0
2024-07-17 11:30:00,57.14,57.15,57.12,57.13,49152.0,56.7249,56.7348,56.705,56.7149,49152.0
2024-07-17 11:40:00,57.13,57.15,57.12,57.13,95655.0,56.7149,56.7348,56.705,56.7149,95655.0
2024-07-17 11:50:00,57.13,57.14,57.12,57.14,170972.0,56.7149,56.7249,56.705,56.7249,170972.0
2024-07-17 12:00:00,57.14,57.14,57.11,57.11,30809.0,56.7249,56.7249,56.6951,56.6951,30809.0
2024-07-17 12:10:00,57.11,57.12,57.09,57.1,49895.0,56.6951,56.705,56.6752,56.6851,49895.0
2024-07-17 12:20:00,57.1,57.11,57.09,57.1,15659.0,56.6851,56.6951,56.6752,56.6851,15659.0
2024-07-17 12:30:00,57.09,57.13,57.09,57.12,44154.0,56.6752,56.7149,56.6752,56.705,44154.0
2024-07-17 12:40:00,57.11,57.12,57.1,57.11,30783.0,56.6951,56.705,56.6851,56.6951,30783.0
2024-07-17 12:50:00,57.12,57.14,57.1,57.14,59962.0,56.705,56.7249,56.6851,56.7249,59962.0
2024-07-17 13:00:00,57.14,57.15,57.13,57.13,40274.0,56.7249,56.7348,56.7149,56.7149,40274.0
2024-07-17 13:10:00,57.14,57.15,57.12,57.13,29646.0,56.7249,56.7348,56.705,56.7149,29646.0
2024-07-17 13:20:00,57.12,57.14,57.12,57.14,23958.0,56.705,56.7249,56.705,56.7249,23958.0
2024-07-17 13:30:00,57.14,57.16,57.14,57.14,84192.0,56.7249,56.7447,56.7249,56.7249,84192.0
2024-07-17 13:40:00,57.14,57.17,57.14,57.16,8042.0,56.7249,56.7546,56.7249,56.7447,8042.0
2024-07-17 13:50:00,57.17,57.17,57.13,57.14,93562.0,56.7546,56.7546,56.7149,56.7249,93562.0
2024-07-17 14:00:00,57.14,57.15,57.12,57.14,32335.0,56.7249,56.7348,56.705,56.7249,32335.0
2024-07-17 14:10:00,57.15,57.15,57.14,57.15,9499.0,56.7348,56.7348,56.7249,56.7348,9499.0
2024-07-17 14:20:00,57.15,57.16,57.14,57.16,21822.0,56.7348,56.7447,56.7249,56.7447,21822.0
2024-07-17 14:30:00,57.15,57.16,57.14,57.15,28725.0,56.7348,56.7447,56.7249,56.7348,28725.0
2024-07-17 14:40:00,57.15,57.15,57.14,57.15,11760.0,56.7348,56.7348,56.7249,56.7348,11760.0
2024-07-17 14:50:00,57.15,57.15,57.14,57.14,14496.0,56.7348,56.7348,56.7249,56.7249,14496.0
2024-07-17 15:00:00,57.14,57.15,57.13,57.13,43280.0,56.7249,56.7348,56.7149,56.7149,43280.0
2024-07-17 15:10:00,57.14,57.16,57.13,57.15,60583.0,56.7249,56.7447,56.7149,56.7348,60583.0
2024-07-17 15:20:00,57.15,57.15,57.14,57.15,17345.0,56.7348,56.7348,56.7249,56.7348,17345.0
2024-07-17 15:30:00,57.14,57.17,57.14,57.16,70619.0,56.7249,56.7546,56.7249,56.7447,70619.0
2024-07-17 15:40:00,57.16,57.16,57.13,57.14,65282.0,56.7447,56.7447,56.7149,56.7249,65282.0
2024-07-17 15:50:00,57.14,57.16,57.1,57.11,383546.0,56.7249,56.7447,56.6851,56.6951,383546.0
2024-07-18 09:30:00,57.28,57.4,57.28,57.37,329949.0,56.8638,56.983,56.8638,56.9532,329949.0
2024-07-18 09:40:00,57.38,57.39,57.34,57.36,131816.0,56.9631,56.973,56.9234,56.9433,131816.0
2024-07-18 09:50:00,57.35,57.37,57.34,57.35,89363.0,56.9333,56.9532,56.9234,56.9333,89363.0
2024-07-18 10:00:00,57.35,57.35,57.32,57.35,74647.0,56.9333,56.9333,56.9035,56.9333,74647.0
2024-07-18 10:10:00,57.35,57.35,57.33,57.34,40065.0,56.9333,56.9333,56.9135,56.9234,40065.0
2024-07-18 10:20:00,57.34,57.36,57.31,57.35,77310.0,56.9234,56.9433,56.8936,56.9333,77310.0
2024-07-18 10:30:00,57.36,57.36,57.3,57.31,77202.0,56.9433,56.9433,56.8837,56.8936,77202.0
2024-07-18 10:40:00,57.31,57.31,57.26,57.29,126885.0,56.8936,56.8936,56.844,56.8738,126885.0
2024-07-18 10:50:00,57.29,57.33,57.27,57.3,135328.0,56.8738,56.9135,56.8539,56.8837,135328.0
2024-07-18 11:00:00,57.3,57.31,57.26,57.28,166862.0,56.8837,56.8936,56.844,56.8638,166862.0
2024-07-18 11:10:00,57.28,57.29,57.26,57.27,101855.0,56.8638,56.8738,56.844,56.8539,101855.0
2024-07-18 11:20:00,57.27,57.28,57.23,57.23,106685.0,56.8539,56.8638,56.8142,56.8142,106685.0
2024-07-18 11:30:00,57.23,57.26,57.22,57.25,168438.0,56.8142,56.844,56.8043,56.8341,168438.0
2024-07-18 11:40:00,57.25,57.27,57.21,57.22,66645.0,56.8341,56.8539,56.7943,56.8043,66645.0
2024-07-18 11:50:00,57.21,57.23,57.2,57.22,67891.0,56.7943,56.8142,56.7844,56.8043,67891.0
2024-07-18 12:00:00,57.22,57.29,57.22,57.29,76884.0,56.8043,56.8738,56.8043,56.8738,76884.0
2024-07-18 12:10:00,57.29,57.29,57.25,57.28,46034.0,56.8738,56.8738,56.8341,56.8638,46034.0
2024-07-18 12:20:00,57.28,57.3,57.26,57.29,99527.0,56.8638,56.8837,56.844,56.8738,99527.0
2024-07-18 12:30:00,57.29,57.3,57.27,57.3,41467.0,56.8738,56.8837,56.8539,56.8837,41467.0
2024-07-18 12:40:00,57.29,57.31,57.28,57.3,38244.0,56.8738,56.8936,56.8638,56.8837,38244.0
2024-07-18 12:50:00,57.3,57.32,57.29,57.31,80324.0,56.8837,56.9035,56.8738,56.8936,80324.0
2024-07-18 13:00:00,57.31,57.32,57.29,57.3,56098.0,56.8936,56.9035,56.8738,56.8837,56098.0
2024-07-18 13:10:00,57.3,57.34,57.3,57.34,165797.0,56.8837,56.9234,56.8837,56.9234,165797.0
2024-07-18 13:20:00,57.33,57.34,57.32,57.33,37993.0,56.9135,56.9234,56.9035,56.9135,37993.0
2024-07-18 13:30:00,57.33,57.34,57.31,57.32,58797.0,56.9135,56.9234,56.8936,56.9035,58797.0
2024-07-18 13:40:00,57.32,57.33,57.31,57.32,57898.0,56.9035,56.9135,56.8936,56.9035,57898.0
2024-07-18 13:50:00,57.31,57.31,57.28,57.29,48698.0,56.8936,56.8936,56.8638,56.8738,48698.0
2024-07-18 14:00:00,57.29,57.31,57.28,57.3,73587.0,56.8738,56.8936,56.8638,56.8837,73587.0
2024-07-18 14:10:00,57.3,57.3,57.27,57.28,33384.0,56.8837,56.8837,56.8539,56.8638,33384.0
2024-07-18 14:20:00,57.28,57.29,57.26,57.26,49688.0,56.8638,56.8738,56.844,56.844,49688.0
2024-07-18 14:30:00,57.26,57.26,57.22,57.23,70828.0,56.844,56.844,56.8043,56.8142,70828.0
2024-07-18 14:40:00,57.23,57.24,57.22,57.22,71751.0,56.8142,56.8241,56.8043,56.8043,71751.0
2024-07-18 14:50:00,57.23,57.25,57.22,57.25,101222.0,56.8142,56.8341,56.8043,56.8341,101222.0
2024-07-18 15:00:00,57.24,57.25,57.17,57.17,193562.0,56.8241,56.8341,56.7546,56.7546,193562.0
2024-07-18 15:10:00,57.15,57.17,57.11,57.16,99922.0,56.7348,56.7546,56.6951,56.7447,99922.0
2024-07-18 15:20:00,57.16,57.17,57.14,57.17,150225.0,56.7447,56.7546,56.7249,56.7546,150225.0
2024-07-18 15:30:00,57.17,57.2,57.15,57.19,163821.0,56.7546,56.7844,56.7348,56.7745,163821.0
2024-07-18 15:40:00,57.19,57.23,57.18,57.22,155261.0,56.7745,56.8142,56.7646,56.8043,155261.0
2024-07-18 15:50:00,57.22,57.23,57.14,57.15,486780.0,56.8043,56.8142,56.7249,56.7348,486780.0
2024-07-19 09:30:00,56.47,56.49,56.38,56.44,505899.0,56.0597,56.0796,55.9704,56.0299,505899.0
2024-07-19 09:40:00,56.45,56.46,56.41,56.42,139395.0,56.0399,56.0498,56.0002,56.0101,139395.0
2024-07-19 09:50:00,56.42,56.43,56.37,56.37,168382.0,56.0101,56.02,55.9605,55.9605,168382.0
2024-07-19 10:00:00,56.38,56.38,56.33,56.36,166922.0,55.9704,55.9704,55.9207,55.9505,166922.0
2024-07-19 10:10:00,56.36,56.37,56.31,56.32,291684.0,55.9505,55.9605,55.9009,55.9108,291684.0
2024-07-19 10:20:00,56.32,56.32,56.27,56.28,271558.0,55.9108,55.9108,55.8612,55.8711,271558.0
2024-07-19 10:30:00,56.28,56.3,56.26,56.28,176790.0,55.8711,55.891,55.8513,55.8711,176790.0
2024-07-19 10:40:00,56.29,56.29,56.26,56.27,162075.0,55.881,55.881,55.8513,55.8612,162075.0
2024-07-19 10:50:00,56.27,56.29,56.26,56.29,139322.0,55.8612,55.881,55.8513,55.881,139322.0
2024-07-19 11:00:00,56.29,56.32,56.28,56.29,225297.0,55.881,55.9108,55.8711,55.881,225297.0
2024-07-19 11:10:00,56.3,56.3,56.26,56.28,134032.0,55.891,55.891,55.8513,55.8711,134032.0
2024-07-19 11:20:00,56.27,56.29,56.24,56.25,101270.0,55.8612,55.881,55.8314,55.8413,101270.0
2024-07-19 11:30:00,56.24,56.25,56.22,56.23,57008.0,55.8314,55.8413,55.8115,55.8215,57008.0
2024-07-19 11:40:00,56.23,56.26,56.22,56.24,167914.0,55.8215,55.8513,55.8115,55.8314,167914.0
2024-07-19 11:50:00,56.25,56.3,56.24,56.3,71625.0,55.8413,55.891,55.8314,55.891,71625.0
2024-07-19 12:00:00,56.3,56.31,56.29,56.3,108197.0,55.891,55.9009,55.881,55.891,108197.0
2024-07-19 12:10:00,56.3,56.31,56.29,56.3,59404.0,55.891,55.9009,55.881,55.891,59404.0
2024-07-19 12:20:00,56.3,56.3,56.25,56.25,103409.0,55.891,55.891,55.8413,55.8413,103409.0
2024-07-19 12:30:00,56.26,56.26,56.23,56.23,93905.0,55.8513,55.8513,55.8215,55.8215,93905.0
2024-07-19 12:40:00,56.23,56.25,56.21,56.23,46775.0,55.8215,55.8413,55.8016,55.8215,46775.0
2024-07-19 12:50:00,56.22,56.24,56.22,56.22,33174.0,55.8115,55.8314,55.8115,55.8115,33174.0
2024-07-19 13:00:00,56.22,56.23,56.2,56.2,53423.0,55.8115,55.8215,55.7917,55.7917,53423.0
2024-07-19 13:10:00,56.21,56.21,56.17,56.18,58048.0,55.8016,55.8016,55.7619,55.7718,58048.0
2024-07-19 13:20:00,56.18,56.19,56.15,56.16,83292.0,55.7718,55.7818,55.742,55.752,83292.0
2024-07-19 13:30:00,56.16,56.19,56.15,56.19,51142.0,55.752,55.7818,55.742,55.7818,51142.0
2024-07-19 13:40:00,56.19,56.2,56.16,56.2,67455.0,55.7818,55.7917,55.752,55.7917,67455.0
2024-07-19 13:50:00,56.19,56.21,56.18,56.21,60533.0,55.7818,55.8016,55.7718,55.8016,60533.0
2024-07-19 14:00:00,56.21,56.21,56.2,56.21,38245.0,55.8016,55.8016,55.7917,55.8016,38245.0
2024-07-19 14:10:00,56.21,56.22,56.2,56.21,41530.0,55.8016,55.8115,55.7917,55.8016,41530.0
2024-07-19 14:20:00,56.21,56.21,56.19,56.19,18911.0,55.8016,55.8016,55.7818,55.7818,18911.0
2024-07-19 14:30:00,56.19,56.2,56.17,56.18,46833.0,55.7818,55.7917,55.7619,55.7718,46833.0
2024-07-19 14:40:00,56.18,56.18,56.16,56.17,54138.0,55.7718,55.7718,55.752,55.7619,54138.0
2024-07-19 14:50:00,56.18,56.2,56.18,56.2,55602.0,55.7718,55.7917,55.7718,55.7917,55602.0
2024-07-19 15:00:00,56.2,56.23,56.19,56.22,41311.0,55.7917,55.8215,55.7818,55.8115,41311.0
2024-07-19 15:10:00,56.23,56.23,56.2,56.22,118206.0,55.8215,55.8215,55.7917,55.8115,118206.0
2024-07-19 15:20:00,56.22,56.22,56.21,56.22,70353.0,55.8115,55.8115,55.8016,55.8115,70353.0
2024-07-19 15:30:00,56.21,56.22,56.18,56.19,238796.0,55.8016,55.8115,55.7718,55.7818,238796.0
2024-07-19 15:40:00,56.19,56.2,56.19,56.19,190140.0,55.7818,55.7917,55.7818,55.7818,190140.0
2024-07-19 15:50:00,56.2,56.2,56.18,56.19,581598.0,55.7917,55.7917,55.7718,55.7818,581598.0
2024-07-22 09:30:00,56.61,56.73,56.61,56.73,220303.0,56.1987,56.3178,56.1987,56.3178,220303.0
2024-07-22 09:40:00,56.73,56.73,56.63,56.65,171657.0,56.3178,56.3178,56.2186,56.2384,171657.0
2024-07-22 09:50:00,56.64,56.65,56.56,56.56,124578.0,56.2285,56.2384,56.1491,56.1491,124578.0
2024-07-22 10:00:00,56.56,56.56,56.52,56.53,126938.0,56.1491,56.1491,56.1094,56.1193,126938.0
2024-07-22 10:10:00,56.53,56.57,56.52,56.55,92907.0,56.1193,56.159,56.1094,56.1391,92907.0
2024-07-22 10:20:00,56.55,56.58,56.53,56.58,77300.0,56.1391,56.1689,56.1193,56.1689,77300.0
2024-07-22 10:30:00,56.58,56.64,56.57,56.63,136116.0,56.1689,56.2285,56.159,56.2186,136116.0
2024-07-22 10:40:00,56.64,56.66,56.63,56.63,235359.0,56.2285,56.2483,56.2186,56.2186,235359.0
2024-07-22 10:50:00,56.63,56.63,56.61,56.62,160443.0,56.2186,56.2186,56.1987,56.2086,160443.0
2024-07-22 11:00:00,56.62,56.67,56.6,56.6,185719.0,56.2086,56.2583,56.1888,56.1888,185719.0
2024-07-22 11:10:00,56.6,56.63,56.59,56.61,113512.0,56.1888,56.2186,56.1789,56.1987,113512.0
2024-07-22 11:20:00,56.61,56.61,56.56,56.57,90805.0,56.1987,56.1987,56.1491,56.159,90805.0
2024-07-22 11:30:00,56.56,56.58,56.54,56.58,108931.0,56.1491,56.1689,56.1292,56.1689,108931.0
2024-07-22 11:40:00,56.58,56.59,56.56,56.58,53606.0,56.1689,56.1789,56.1491,56.1689,53606.0
2024-07-22 11:50:00,56.58,56.6,56.57,56.59,26150.0,56.1689,56.1888,56.159,56.1789,26150.0
2024-07-22 12:00:00,56.59,56.6,56.57,56.6,52581.0,56.1789,56.1888,56.159,56.1888,52581.0
2024-07-22 12:10:00,56.6,56.61,56.58,56.61,33805.0,56.1888,56.1987,56.1689,56.1987,33805.0
2024-07-22 12:20:00,56.61,56.61,56.58,56.59,21135.0,56.1987,56.1987,56.1689,56.1789,21135.0
2024-07-22 12:30:00,56.59,56.62,56.58,56.62,35138.0,56.1789,56.2086,56.1689,56.2086,35138.0
2024-07-22 12:40:00,56.62,56.63,56.61,56.62,39296.0,56.2086,56.2186,56.1987,56.2086,39296.0
2024-07-22 12:50:00,56.62,56.65,56.61,56.64,45227.0,56.2086,56.2384,56.1987,56.2285,45227.0
2024-07-22 13:00:00,56.65,56.66,56.63,56.64,18303.0,56.2384,56.2483,56.2186,56.2285,18303.0
2024-07-22 13:10:00,56.64,56.65,56.63,56.65,26176.0,56.2285,56.2384,56.2186,56.2384,26176.0
2024-07-22 13:20:00,56.65,56.66,56.63,56.66,29649.0,56.2384,56.2483,56.2186,56.2483,29649.0
2024-07-22 13:30:00,56.66,56.7,56.65,56.69,93090.0,56.2483,56.2881,56.2384,56.2781,93090.0
2024-07-22 13:40:00,56.69,56.7,56.68,56.69,24427.0,56.2781,56.2881,56.2682,56.2781,24427.0
2024-07-22 13:50:00,56.69,56.69,56.66,56.67,23895.0,56.2781,56.2781,56.2483,56.2583,23895.0
2024-07-22 14:00:00,56.68,56.69,56.66,56.66,25655.0,56.2682,56.2781,56.2483,56.2483,25655.0
2024-07-22 14:10:00,56.67,56.68,56.66,56.67,34809.0,56.2583,56.2682,56.2483,56.2583,34809.0
2024-07-22 14:20:00,56.67,56.69,56.66,56.67,31694.0,56.2583,56.2781,56.2483,56.2583,31694.0
2024-07-22 14:30:00,56.67,56.69,56.66,56.69,35677.0,56.2583,56.2781,56.2483,56.2781,35677.0
2024-07-22 14:40:00,56.69,56.7,56.67,56.69,11063.0,56.2781,56.2881,56.2583,56.2781,11063.0
2024-07-22 14:50:00,56.69,56.69,56.65,56.66,48522.0,56.2781,56.2781,56.2384,56.2483,48522.0
2024-07-22 15:00:00,56.66,56.66,56.63,56.65,46309.0,56.2483,56.2483,56.2186,56.2384,46309.0
2024-07-22 15:10:00,56.65,56.66,56.64,56.64,26340.0,56.2384,56.2483,56.2285,56.2285,26340.0
2024-07-22 15:20:00,56.64,56.65,56.63,56.65,35024.0,56.2285,56.2384,56.2186,56.2384,35024.0
2024-07-22 15:30:00,56.65,56.65,56.64,56.64,33206.0,56.2384,56.2384,56.2285,56.2285,33206.0
2024-07-22 15:40:00,56.64,56.65,56.63,56.64,118322.0,56.2285,56.2384,56.2186,56.2285,118322.0
2024-07-22 15:50:00,56.64,56.66,56.63,56.65,308757.0,56.2285,56.2483,56.2186,56.2384,308757.0
2024-07-23 09:30:00,56.1,56.19,55.6,55.67,862765.0,55.6924,55.7818,55.196,55.2655,862765.0
2024-07-23 09:40:00,55.66,55.72,55.66,55.71,161557.0,55.2556,55.3152,55.2556,55.3052,161557.0
2024-07-23 09:50:00,55.71,55.71,55.64,55.68,169624.0,55.3052,55.3052,55.2358,55.2755,169624.0
2024-07-23 10:00:00,55.68,55.7,55.52,55.59,329760.0,55.2755,55.2953,55.1166,55.1861,329760.0
2024-07-23 10:10:00,55.6,55.63,55.58,55.59,125608.0,55.196,55.2258,55.1762,55.1861,125608.0
2024-07-23 10:20:00,55.59,55.63,55.59,55.6,87534.0,55.1861,55.2258,55.1861,55.196,87534.0
2024-07-23 10:30:00,55.6,55.63,55.58,55.6,124238.0,55.196,55.2258,55.1762,55.196,124238.0
2024-07-23 10:40:00,55.61,55.61,55.56,55.57,122148.0,55.206,55.206,55.1563,55.1663,122148.0
2024-07-23 10:50:00,55.57,55.58,55.54,55.58,103485.0,55.1663,55.1762,55.1365,55.1762,103485.0
2024-07-23 11:00:00,55.57,55.61,55.56,55.61,91770.0,55.1663,55.206,55.1563,55.206,91770.0
2024-07-23 11:10:00,55.6,55.69,55.6,55.69,75555.0,55.196,55.2854,55.196,55.2854,75555.0
2024-07-23 11:20:00,55.69,55.71,55.67,55.71,95283.0,55.2854,55.3052,55.2655,55.3052,95283.0
2024-07-23 11:30:00,55.71,55.71,55.68,55.68,136477.0,55.3052,55.3052,55.2755,55.2755,136477.0
2024-07-23 11:40:00,55.68,55.69,55.65,55.67,207484.0,55.2755,55.2854,55.2457,55.2655,207484.0
2024-07-23 11:50:00,55.67,55.68,55.66,55.68,207064.0,55.2655,55.2755,55.2556,55.2755,207064.0
2024-07-23 12:00:00,55.68,55.73,55.67,55.72,228280.0,55.2755,55.3251,55.2655,55.3152,228280.0
2024-07-23 12:10:00,55.71,55.73,55.71,55.72,144477.0,55.3052,55.3251,55.3052,55.3152,144477.0
2024-07-23 12:20:00,55.73,55.73,55.66,55.66,196206.0,55.3251,55.3251,55.2556,55.2556,196206.0
2024-07-23 12:30:00,55.66,55.67,55.62,55.62,121831.0,55.2556,55.2655,55.2159,55.2159,121831.0
2024-07-23 12:40:00,55.62,55.65,55.62,55.65,53097.0,55.2159,55.2457,55.2159,55.2457,53097.0
2024-07-23 12:50:00,55.65,55.65,55.58,55.59,108116.0,55.2457,55.2457,55.1762,55.1861,108116.0
2024-07-23 13:00:00,55.59,55.67,55.59,55.66,144555.0,55.1861,55.2655,55.1861,55.2556,144555.0
2024-07-23 13:10:00,55.66,55.68,55.65,55.68,65522.0,55.2556,55.2755,55.2457,55.2755,65522.0
2024-07-23 13:20:00,55.68,55.69,55.67,55.68,116367.0,55.2755,55.2854,55.2655,55.2755,116367.0
2024-07-23 13:30:00,55.68,55.69,55.66,55.69,75580.0,55.2755,55.2854,55.2556,55.2854,75580.0
2024-07-23 13:40:00,55.68,55.7,55.67,55.7,116997.0,55.2755,55.2953,55.2655,55.2953,116997.0
2024-07-23 13:50:00,55.7,55.72,55.69,55.72,115997.0,55.2953,55.3152,55.2854,55.3152,115997.0
2024-07-23 14:00:00,55.72,55.76,55.71,55.76,173775.0,55.3152,55.3549,55.3052,55.3549,173775.0
2024-07-23 14:10:00,55.76,55.78,55.75,55.77,139546.0,55.3549,55.3747,55.345,55.3648,139546.0
2024-07-23 14:20:00,55.77,55.78,55.72,55.74,109904.0,55.3648,55.3747,55.3152,55.335,109904.0
2024-07-23 14:30:00,55.74,55.77,55.73,55.77,100657.0,55.335,55.3648,55.3251,55.3648,100657.0
2024-07-23 14:40:00,55.77,55.77,55.75,55.76,127074.0,55.3648,55.3648,55.345,55.3549,127074.0
2024-07-23 14:50:00,55.76,55.76,55.73,55.73,336574.0,55.3549,55.3549,55.3251,55.3251,336574.0
2024-07-23 15:00:00,55.73,55.76,55.73,55.74,108394.0,55.3251,55.3549,55.3251,55.335,108394.0
2024-07-23 15:10:00,55.75,55.76,55.74,55.76,32393.0,55.345,55.3549,55.335,55.3549,32393.0
2024-07-23 15:20:00,55.75,55.77,55.75,55.75,125647.0,55.345,55.3648,55.345,55.345,125647.0
2024-07-23 15:30:00,55.75,55.76,55.73,55.76,156078.0,55.345,55.3549,55.3251,55.3549,156078.0
2024-07-23 15:40:00,55.76,55.76,55.74,55.76,543177.0,55.3549,55.3549,55.335,55.3549,543177.0
2024-07-23 15:50:00,55.75,55.76,55.71,55.74,885910.0,55.345,55.3549,55.3052,55.335,885910.0
2024-07-24 09:30:00,55.79,55.85,55.75,55.85,335711.0,55.3847,55.4442,55.345,55.4442,335711.0
2024-07-24 09:40:00,55.85,55.92,55.85,55.86,174106.0,55.4442,55.5137,55.4442,55.4542,174106.0
2024-07-24 09:50:00,55.85,55.86,55.77,55.79,135912.0,55.4442,55.4542,55.3648,55.3847,135912.0
2024-07-24 10:00:00,55.79,55.84,55.78,55.83,152915.0,55.3847,55.4343,55.3747,55.4244,152915.0
2024-07-24 10:10:00,55.83,55.84,55.8,55.84,96244.0,55.4244,55.4343,55.3946,55.4343,96244.0
2024-07-24 10:20:00,55.84,55.86,55.82,55.86,177448.0,55.4343,55.4542,55.4144,55.4542,177448.0
2024-07-24 10:30:00,55.85,55.86,55.82,55.83,330134.0,55.4442,55.4542,55.4144,55.4244,330134.0
2024-07-24 10:40:00,55.83,55.83,55.81,55.82,68828.0,55.4244,55.4244,55.4045,55.4144,68828.0
2024-07-24 10:50:00,55.82,55.83,55.81,55.81,89788.0,55.4144,55.4244,55.4045,55.4045,89788.0
2024-07-24 11:00:00,55.82,55.82,55.78,55.8,247512.0,55.4144,55.4144,55.3747,55.3946,247512.0
2024-07-24 11:10:00,55.8,55.8,55.74,55.74,114836.0,55.3946,55.3946,55.335,55.335,114836.0
2024-07-24 11:20:00,55.75,55.75,55.71,55.73,245616.0,55.345,55.345,55.3052,55.3251,245616.0
2024-07-24 11:30:00,55.73,55.74,55.71,55.71,98022.0,55.3251,55.335,55.3052,55.3052,98022.0
2024-07-24 11:40:00,55.72,55.72,55.7,55.71,80278.0,55.3152,55.3152,55.2953,55.3052,80278.0
2024-07-24 11:50:00,55.71,55.73,55.7,55.71,203970.0,55.3052,55.3251,55.2953,55.3052,203970.0
2024-07-24 12:00:00,55.71,55.73,55.7,55.73,182213.0,55.3052,55.3251,55.2953,55.3251,182213.0
2024-07-24 12:10:00,55.73,55.76,55.72,55.73,269928.0,55.3251,55.3549,55.3152,55.3251,269928.0
2024-07-24 12:20:00,55.74,55.75,55.72,55.72,126632.0,55.335,55.345,55.3152,55.3152,126632.0
2024-07-24 12:30:00,55.72,55.73,55.69,55.69,81214.0,55.3152,55.3251,55.2854,55.2854,81214.0
2024-07-24 12:40:00,55.69,55.71,55.66,55.68,102354.0,55.2854,55.3052,55.2556,55.2755,102354.0
2024-07-24 12:50:00,55.68,55.68,55.66,55.66,77764.0,55.2755,55.2755,55.2556,55.2556,77764.0
2024-07-24 13:00:00,55.66,55.68,55.65,55.68,94487.0,55.2556,55.2755,55.2457,55.2755,94487.0
2024-07-24 13:10:00,55.68,55.68,55.66,55.66,63685.0,55.2755,55.2755,55.2556,55.2556,63685.0
2024-07-24 13:20:00,55.66,55.67,55.65,55.65,117329.0,55.2556,55.2655,55.2457,55.2457,117329.0
2024-07-24 13:30:00,55.65,55.67,55.64,55.66,125045.0,55.2457,55.2655,55.2358,55.2556,125045.0
2024-07-24 13:40:00,55.66,55.67,55.64,55.64,57019.0,55.2556,55.2655,55.2358,55.2358,57019.0
2024-07-24 13:50:00,55.64,55.65,55.62,55.63,65407.0,55.2358,55.2457,55.2159,55.2258,65407.0
2024-07-24 14:00:00,55.63,55.63,55.61,55.63,97105.0,55.2258,55.2258,55.206,55.2258,97105.0
2024-07-24 14:10:00,55.63,55.63,55.6,55.61,59529.0,55.2258,55.2258,55.196,55.206,59529.0
2024-07-24 14:20:00,55.6,55.61,55.55,55.56,149183.0,55.196,55.206,55.1464,55.1563,149183.0
2024-07-24 14:30:00,55.55,55.58,55.54,55.54,72305.0,55.1464,55.1762,55.1365,55.1365,72305.0
2024-07-24 14:40:00,55.55,55.56,55.52,55.53,142459.0,55.1464,55.1563,55.1166,55.1266,142459.0
2024-07-24 14:50:00,55.52,55.53,55.51,55.53,177054.0,55.1166,55.1266,55.1067,55.1266,177054.0
2024-07-24 15:00:00,55.53,55.53,55.51,55.53,143813.0,55.1266,55.1266,55.1067,55.1266,143813.0
2024-07-24 15:10:00,55.53,55.54,55.52,55.53,88192.0,55.1266,55.1365,55.1166,55.1266,88192.0
2024-07-24 15:20:00,55.53,55.53,55.5,55.5,181471.0,55.1266,55.1266,55.0968,55.0968,181471.0
2024-07-24 15:30:00,55.5,55.54,55.5,55.53,265214.0,55.0968,55.1365,55.0968,55.1266,265214.0
2024-07-24 15:40:00,55.54,55.55,55.49,55.5,427608.0,55.1365,55.1464,55.0868,55.0968,427608.0
2024-07-24 15:50:00,55.49,55.5,55.44,55.46,1029612.0,55.0868,55.0968,55.0372,55.0571,1029612.0
2024-07-25 09:30:00,55.63,55.79,55.63,55.77,224360.0,55.2258,55.3847,55.2258,55.3648,224360.0
2024-07-25 09:40:00,55.76,55.8,55.75,55.78,90164.0,55.3549,55.3946,55.345,55.3747,90164.0
2024-07-25 09:50:00,55.79,55.8,55.74,55.74,62752.0,55.3847,55.3946,55.335,55.335,62752.0
2024-07-25 10:00:00,55.74,55.75,55.71,55.72,116450.0,55.335,55.345,55.3052,55.3152,116450.0
2024-07-25 10:10:00,55.72,55.76,55.71,55.76,113510.0,55.3152,55.3549,55.3052,55.3549,113510.0
2024-07-25 10:20:00,55.75,55.8,55.74,55.8,134736.0,55.345,55.3946,55.335,55.3946,134736.0
2024-07-25 10:30:00,55.8,55.81,55.77,55.79,93286.0,55.3946,55.4045,55.3648,55.3847,93286.0
2024-07-25 10:40:00,55.79,55.83,55.78,55.82,81711.0,55.3847,55.4244,55.3747,55.4144,81711.0
2024-07-25 10:50:00,55.83,55.88,55.83,55.88,161922.0,55.4244,55.474,55.4244,55.474,161922.0
2024-07-25 11:00:00,55.87,55.89,55.85,55.88,73388.0,55.4641,55.4839,55.4442,55.474,73388.0
2024-07-25 11:10:00,55.88,55.93,55.86,55.9,65089.0,55.474,55.5236,55.4542,55.4939,65089.0
2024-07-25 11:20:00,55.9,55.9,55.87,55.89,76605.0,55.4939,55.4939,55.4641,55.4839,76605.0
2024-07-25 11:30:00,55.89,55.9,55.86,55.88,31284.0,55.4839,55.4939,55.4542,55.474,31284.0
2024-07-25 11:40:00,55.88,55.91,55.86,55.9,61796.0,55.474,55.5038,55.4542,55.4939,61796.0
2024-07-25 11:50:00,55.9,55.93,55.9,55.93,61015.0,55.4939,55.5236,55.4939,55.5236,61015.0
2024-07-25 12:00:00,55.94,55.95,55.9,55.91,117449.0,55.5336,55.5435,55.4939,55.5038,117449.0
2024-07-25 12:10:00,55.91,55.94,55.9,55.94,39394.0,55.5038,55.5336,55.4939,55.5336,39394.0
2024-07-25 12:20:00,55.94,55.95,55.92,55.94,62214.0,55.5336,55.5435,55.5137,55.5336,62214.0
2024-07-25 12:30:00,55.93,55.94,55.91,55.94,53861.0,55.5236,55.5336,55.5038,55.5336,53861.0
2024-07-25 12:40:00,55.93,55.94,55.91,55.91,32303.0,55.5236,55.5336,55.5038,55.5038,32303.0
2024-07-25 12:50:00,55.91,55.93,55.91,55.91,22314.0,55.5038,55.5236,55.5038,55.5038,22314.0
2024-07-25 13:00:00,55.91,55.94,55.9,55.94,23766.0,55.5038,55.5336,55.4939,55.5336,23766.0
2024-07-25 13:10:00,55.94,55.94,55.91,55.93,126199.0,55.5336,55.5336,55.5038,55.5236,126199.0
2024-07-25 13:20:00,55.93,55.94,55.9,55.91,28198.0,55.5236,55.5336,55.4939,55.5038,28198.0
2024-07-25 13:30:00,55.91,55.91,55.87,55.88,38156.0,55.5038,55.5038,55.4641,55.474,38156.0
2024-07-25 13:40:00,55.88,55.89,55.87,55.88,69158.0,55.474,55.4839,55.4641,55.474,69158.0
2024-07-25 13:50:00,55.88,55.9,55.86,55.9,42721.0,55.474,55.4939,55.4542,55.4939,42721.0
2024-07-25 14:00:00,55.89,55.9,55.86,55.87,67271.0,55.4839,55.4939,55.4542,55.4641,67271.0
2024-07-25 14:10:00,55.87,55.87,55.84,55.84,21484.0,55.4641,55.4641,55.4343,55.4343,21484.0
2024-07-25 14:20:00,55.84,55.85,55.82,55.84,45580.0,55.4343,55.4442,55.4144,55.4343,45580.0
2024-07-25 14:30:00,55.84,55.86,55.83,55.84,43153.0,55.4343,55.4542,55.4244,55.4343,43153.0
2024-07-25 14:40:00,55.84,55.84,55.75,55.8,94484.0,55.4343,55.4343,55.345,55.3946,94484.0
2024-07-25 14:50:00,55.8,55.82,55.78,55.79,118465.0,55.3946,55.4144,55.3747,55.3847,118465.0
2024-07-25 15:00:00,55.79,55.81,55.78,55.8,108078.0,55.3847,55.4045,55.3747,55.3946,108078.0
2024-07-25 15:10:00,55.8,55.81,55.79,55.81,75801.0,55.3946,55.4045,55.3847,55.4045,75801.0
2024-07-25 15:20:00,55.8,55.85,55.8,55.85,81706.0,55.3946,55.4442,55.3946,55.4442,81706.0
2024-07-25 15:30:00,55.85,55.86,55.81,55.82,125292.0,55.4442,55.4542,55.4045,55.4144,125292.0
2024-07-25 15:40:00,55.81,55.82,55.78,55.8,111768.0,55.4045,55.4144,55.3747,55.3946,111768.0
2024-07-25 15:50:00,55.81,55.81,55.74,55.75,328795.0,55.4045,55.4045,55.335,55.345,328795.0
2024-07-26 09:30:00,56.88,56.88,56.75,56.82,410941.0,56.4667,56.4667,56.3377,56.4072,410941.0
2024-07-26 09:40:00,56.81,56.82,56.74,56.77,130395.0,56.3973,56.4072,56.3278,56.3575,130395.0
2024-07-26 09:50:00,56.77,56.78,56.73,56.74,152817.0,56.3575,56.3675,56.3178,56.3278,152817.0
2024-07-26 10:00:00,56.74,56.79,56.72,56.74,186207.0,56.3278,56.3774,56.3079,56.3278,186207.0
2024-07-26 10:10:00,56.75,56.78,56.74,56.74,112516.0,56.3377,56.3675,56.3278,56.3278,112516.0
2024-07-26 10:20:00,56.75,56.8,56.74,56.78,79105.0,56.3377,56.3873,56.3278,56.3675,79105.0
2024-07-26 10:30:00,56.77,56.78,56.72,56.77,101392.0,56.3575,56.3675,56.3079,56.3575,101392.0
2024-07-26 10:40:00,56.77,56.79,56.74,56.78,281954.0,56.3575,56.3774,56.3278,56.3675,281954.0
2024-07-26 10:50:00,56.77,56.79,56.74,56.79,113982.0,56.3575,56.3774,56.3278,56.3774,113982.0
2024-07-26 11:00:00,56.78,56.81,56.78,56.81,32783.0,56.3675,56.3973,56.3675,56.3973,32783.0
2024-07-26 11:10:00,56.81,56.81,56.77,56.79,56969.0,56.3973,56.3973,56.3575,56.3774,56969.0
2024-07-26 11:20:00,56.79,56.8,56.74,56.77,81336.0,56.3774,56.3873,56.3278,56.3575,81336.0
2024-07-26 11:30:00,56.77,56.77,56.72,56.75,46768.0,56.3575,56.3575,56.3079,56.3377,46768.0
2024-07-26 11:40:00,56.75,56.76,56.74,56.75,43132.0,56.3377,56.3476,56.3278,56.3377,43132.0
2024-07-26 11:50:00,56.75,56.78,56.74,56.77,31321.0,56.3377,56.3675,56.3278,56.3575,31321.0
2024-07-26 12:00:00,56.77,56.81,56.77,56.81,44043.0,56.3575,56.3973,56.3575,56.3973,44043.0
2024-07-26 12:10:00,56.81,56.82,56.79,56.8,85977.0,56.3973,56.4072,56.3774,56.3873,85977.0
2024-07-26 12:20:00,56.79,56.81,56.78,56.8,19578.0,56.3774,56.3973,56.3675,56.3873,19578.0
2024-07-26 12:30:00,56.8,56.83,56.8,56.82,164837.0,56.3873,56.4171,56.3873,56.4072,164837.0
2024-07-26 12:40:00,56.82,56.84,56.82,56.82,32366.0,56.4072,56.427,56.4072,56.4072,32366.0
2024-07-26 12:50:00,56.83,56.87,56.82,56.86,56894.0,56.4171,56.4568,56.4072,56.4469,56894.0
2024-07-26 13:00:00,56.86,56.87,56.82,56.83,37812.0,56.4469,56.4568,56.4072,56.4171,37812.0
2024-07-26 13:10:00,56.83,56.84,56.82,56.82,60582.0,56.4171,56.427,56.4072,56.4072,60582.0
2024-07-26 13:20:00,56.83,56.86,56.82,56.85,38183.0,56.4171,56.4469,56.4072,56.437,38183.0
2024-07-26 13:30:00,56.85,56.85,56.78,56.8,59494.0,56.437,56.437,56.3675,56.3873,59494.0
2024-07-26 13:40:00,56.8,56.81,56.77,56.79,62754.0,56.3873,56.3973,56.3575,56.3774,62754.0
2024-07-26 13:50:00,56.79,56.81,56.78,56.8,41563.0,56.3774,56.3973,56.3675,56.3873,41563.0
2024-07-26 14:00:00,56.8,56.81,56.78,56.8,43110.0,56.3873,56.3973,56.3675,56.3873,43110.0
2024-07-26 14:10:00,56.8,56.81,56.79,56.8,39916.0,56.3873,56.3973,56.3774,56.3873,39916.0
2024-07-26 14:20:00,56.8,56.8,56.79,56.8,12506.0,56.3873,56.3873,56.3774,56.3873,12506.0
2024-07-26 14:30:00,56.79,56.8,56.79,56.8,15334.0,56.3774,56.3873,56.3774,56.3873,15334.0
2024-07-26 14:40:00,56.8,56.8,56.76,56.79,35606.0,56.3873,56.3873,56.3476,56.3774,35606.0
2024-07-26 14:50:00,56.79,56.8,56.77,56.78,45004.0,56.3774,56.3873,56.3575,56.3675,45004.0
2024-07-26 15:00:00,56.78,56.8,56.76,56.8,55580.0,56.3675,56.3873,56.3476,56.3873,55580.0
2024-07-26 15:10:00,56.8,56.8,56.77,56.78,58349.0,56.3873,56.3873,56.3575,56.3675,58349.0
2024-07-26 15:20:00,56.78,56.81,56.77,56.8,57282.0,56.3675,56.3973,56.3575,56.3873,57282.0
2024-07-26 15:30:00,56.8,56.8,56.77,56.78,139331.0,56.3873,56.3873,56.3575,56.3675,139331.0
2024-07-26 15:40:00,56.78,56.79,56.76,56.79,103202.0,56.3675,56.3774,56.3476,56.3774,103202.0
2024-07-26 15:50:00,56.79,56.83,56.76,56.83,418458.0,56.3774,56.4171,56.3476,56.4171,418458.0
2024-07-29 09:30:00,56.93,56.93,56.73,56.79,248630.0,56.5164,56.5164,56.3178,56.3774,248630.0
2024-07-29 09:40:00,56.78,56.82,56.75,56.79,154475.0,56.3675,56.4072,56.3377,56.3774,154475.0
2024-07-29 09:50:00,56.79,56.83,56.77,56.82,61178.0,56.3774,56.4171,56.3575,56.4072,61178.0
2024-07-29 10:00:00,56.82,56.85,56.81,56.82,70199.0,56.4072,56.437,56.3973,56.4072,70199.0
2024-07-29 10:10:00,56.82,56.82,56.78,56.8,127637.0,56.4072,56.4072,56.3675,56.3873,127637.0
2024-07-29 10:20:00,56.8,56.82,56.76,56.77,69452.0,56.3873,56.4072,56.3476,56.3575,69452.0
2024-07-29 10:30:00,56.76,56.76,56.71,56.72,124500.0,56.3476,56.3476,56.298,56.3079,124500.0
2024-07-29 10:40:00,56.73,56.78,56.72,56.72,66738.0,56.3178,56.3675,56.3079,56.3079,66738.0
2024-07-29 10:50:00,56.72,56.74,56.71,56.73,33046.0,56.3079,56.3278,56.298,56.3178,33046.0
2024-07-29 11:00:00,56.73,56.75,56.72,56.75,53387.0,56.3178,56.3377,56.3079,56.3377,53387.0
2024-07-29 11:10:00,56.75,56.75,56.72,56.73,37510.0,56.3377,56.3377,56.3079,56.3178,37510.0
2024-07-29 11:20:00,56.73,56.75,56.72,56.74,38669.0,56.3178,56.3377,56.3079,56.3278,38669.0
2024-07-29 11:30:00,56.74,56.75,56.72,56.75,30029.0,56.3278,56.3377,56.3079,56.3377,30029.0
2024-07-29 11:40:00,56.75,56.77,56.74,56.77,35175.0,56.3377,56.3575,56.3278,56.3575,35175.0
2024-07-29 11:50:00,56.77,56.78,56.76,56.78,58338.0,56.3575,56.3675,56.3476,56.3675,58338.0
2024-07-29 12:00:00,56.78,56.81,56.77,56.8,61284.0,56.3675,56.3973,56.3575,56.3873,61284.0
2024-07-29 12:10:00,56.79,56.81,56.79,56.8,43692.0,56.3774,56.3973,56.3774,56.3873,43692.0
2024-07-29 12:20:00,56.8,56.8,56.78,56.79,18338.0,56.3873,56.3873,56.3675,56.3774,18338.0
2024-07-29 12:30:00,56.79,56.82,56.78,56.8,49096.0,56.3774,56.4072,56.3675,56.3873,49096.0
2024-07-29 12:40:00,56.8,56.81,56.8,56.8,23860.0,56.3873,56.3973,56.3873,56.3873,23860.0
2024-07-29 12:50:00,56.8,56.81,56.78,56.79,33770.0,56.3873,56.3973,56.3675,56.3774,33770.0
2024-07-29 13:00:00,56.8,56.81,56.78,56.79,32990.0,56.3873,56.3973,56.3675,56.3774,32990.0
2024-07-29 13:10:00,56.79,56.82,56.78,56.8,45065.0,56.3774,56.4072,56.3675,56.3873,45065.0
2024-07-29 13:20:00,56.8,56.81,56.78,56.78,71887.0,56.3873,56.3973,56.3675,56.3675,71887.0
2024-07-29 13:30:00,56.78,56.79,56.76,56.79,52748.0,56.3675,56.3774,56.3476,56.3774,52748.0
2024-07-29 13:40:00,56.79,56.8,56.78,56.79,36533.0,56.3774,56.3873,56.3675,56.3774,36533.0
2024-07-29 13:50:00,56.79,56.8,56.77,56.79,52150.0,56.3774,56.3873,56.3575,56.3774,52150.0
2024-07-29 14:00:00,56.79,56.8,56.77,56.79,50006.0,56.3774,56.3873,56.3575,56.3774,50006.0
2024-07-29 14:10:00,56.79,56.8,56.76,56.78,49488.0,56.3774,56.3873,56.3476,56.3675,49488.0
2024-07-29 14:20:00,56.78,56.79,56.77,56.78,26276.0,56.3675,56.3774,56.3575,56.3675,26276.0
2024-07-29 14:30:00,56.78,56.79,56.76,56.79,26988.0,56.3675,56.3774,56.3476,56.3774,26988.0
2024-07-29 14:40:00,56.79,56.81,56.78,56.79,39352.0,56.3774,56.3973,56.3675,56.3774,39352.0
2024-07-29 14:50:00,56.79,56.82,56.78,56.82,39436.0,56.3774,56.4072,56.3675,56.4072,39436.0
2024-07-29 15:00:00,56.81,56.83,56.79,56.8,74907.0,56.3973,56.4171,56.3774,56.3873,74907.0
2024-07-29 15:10:00,56.8,56.83,56.79,56.83,36688.0,56.3873,56.4171,56.3774,56.4171,36688.0
2024-07-29 15:20:00,56.82,56.83,56.8,56.82,114310.0,56.4072,56.4171,56.3873,56.4072,114310.0
2024-07-29 15:30:00,56.82,56.85,56.81,56.84,82226.0,56.4072,56.437,56.3973,56.427,82226.0
2024-07-29 15:40:00,56.84,56.84,56.82,56.84,117605.0,56.427,56.427,56.4072,56.427,117605.0
2024-07-29 15:50:00,56.84,56.85,56.82,56.83,370410.0,56.427,56.437,56.4072,56.4171,370410.0
2024-07-30 09:30:00,56.95,56.95,56.85,56.92,220572.0,56.5362,56.5362,56.437,56.5065,220572.0
2024-07-30 09:40:00,56.93,56.96,56.92,56.95,92237.0,56.5164,56.5462,56.5065,56.5362,92237.0
2024-07-30 09:50:00,56.94,56.96,56.93,56.95,85323.0,56.5263,56.5462,56.5164,56.5362,85323.0
2024-07-30 10:00:00,56.95,56.95,56.9,56.91,125534.0,56.5362,56.5362,56.4866,56.4965,125534.0
2024-07-30 10:10:00,56.9,56.93,56.9,56.91,88712.0,56.4866,56.5164,56.4866,56.4965,88712.0
2024-07-30 10:20:00,56.91,56.92,56.88,56.89,77285.0,56.4965,56.5065,56.4667,56.4767,77285.0
2024-07-30 10:30:00,56.89,56.9,56.86,56.88,88033.0,56.4767,56.4866,56.4469,56.4667,88033.0
2024-07-30 10:40:00,56.88,56.88,56.84,56.84,151064.0,56.4667,56.4667,56.427,56.427,151064.0
2024-07-30 10:50:00,56.84,56.84,56.82,56.82,46530.0,56.427,56.427,56.4072,56.4072,46530.0
2024-07-30 11:00:00,56.82,56.82,56.76,56.81,150518.0,56.4072,56.4072,56.3476,56.3973,150518.0
2024-07-30 11:10:00,56.81,56.87,56.8,56.87,112878.0,56.3973,56.4568,56.3873,56.4568,112878.0
2024-07-30 11:20:00,56.87,56.89,56.84,56.86,169846.0,56.4568,56.4767,56.427,56.4469,169846.0
2024-07-30 11:30:00,56.87,56.87,56.83,56.84,108521.0,56.4568,56.4568,56.4171,56.427,108521.0
2024-07-30 11:40:00,56.84,56.85,56.81,56.82,90867.0,56.427,56.437,56.3973,56.4072,90867.0
2024-07-30 11:50:00,56.81,56.82,56.8,56.81,58032.0,56.3973,56.4072,56.3873,56.3973,58032.0
2024-07-30 12:00:00,56.81,56.83,56.79,56.82,55996.0,56.3973,56.4171,56.3774,56.4072,55996.0
2024-07-30 12:10:00,56.82,56.82,56.79,56.81,32408.0,56.4072,56.4072,56.3774,56.3973,32408.0
2024-07-30 12:20:00,56.8,56.81,56.79,56.8,39767.0,56.3873,56.3973,56.3774,56.3873,39767.0
2024-07-30 12:30:00,56.8,56.83,56.8,56.83,43031.0,56.3873,56.4171,56.3873,56.4171,43031.0
2024-07-30 12:40:00,56.82,56.82,56.8,56.8,16522.0,56.4072,56.4072,56.3873,56.3873,16522.0
2024-07-30 12:50:00,56.79,56.8,56.76,56.77,45542.0,56.3774,56.3873,56.3476,56.3575,45542.0
2024-07-30 13:00:00,56.76,56.77,56.74,56.77,29235.0,56.3476,56.3575,56.3278,56.3575,29235.0
2024-07-30 13:10:00,56.76,56.79,56.75,56.78,64071.0,56.3476,56.3774,56.3377,56.3675,64071.0
2024-07-30 13:20:00,56.78,56.8,56.77,56.79,18794.0,56.3675,56.3873,56.3575,56.3774,18794.0
2024-07-30 13:30:00,56.78,56.81,56.77,56.79,28521.0,56.3675,56.3973,56.3575,56.3774,28521.0
2024-07-30 13:40:00,56.79,56.8,56.77,56.79,27045.0,56.3774,56.3873,56.3575,56.3774,27045.0
2024-07-30 13:50:00,56.78,56.8,56.78,56.8,28472.0,56.3675,56.3873,56.3675,56.3873,28472.0
2024-07-30 14:00:00,56.8,56.82,56.78,56.8,24259.0,56.3873,56.4072,56.3675,56.3873,24259.0
2024-07-30 14:10:00,56.8,56.82,56.8,56.82,11777.0,56.3873,56.4072,56.3873,56.4072,11777.0
2024-07-30 14:20:00,56.82,56.83,56.81,56.82,31889.0,56.4072,56.4171,56.3973,56.4072,31889.0
2024-07-30 14:30:00,56.83,56.83,56.82,56.83,19443.0,56.4171,56.4171,56.4072,56.4171,19443.0
2024-07-30 14:40:00,56.83,56.83,56.8,56.8,37795.0,56.4171,56.4171,56.3873,56.3873,37795.0
2024-07-30 14:50:00,56.81,56.82,56.81,56.82,24436.0,56.3973,56.4072,56.3973,56.4072,24436.0
2024-07-30 15:00:00,56.81,56.83,56.8,56.83,29350.0,56.3973,56.4171,56.3873,56.4171,29350.0
2024-07-30 15:10:00,56.83,56.86,56.82,56.86,59356.0,56.4171,56.4469,56.4072,56.4469,59356.0
2024-07-30 15:20:00,56.86,56.87,56.85,56.86,41354.0,56.4469,56.4568,56.437,56.4469,41354.0
2024-07-30 15:30:00,56.85,56.86,56.84,56.85,85186.0,56.437,56.4469,56.427,56.437,85186.0
2024-07-30 15:40:00,56.85,56.91,56.85,56.91,96028.0,56.437,56.4965,56.437,56.4965,96028.0
2024-07-30 15:50:00,56.9,56.91,56.85,56.86,391672.0,56.4866,56.4965,56.437,56.4469,391672.0
2024-07-31 09:30:00,57.15,57.35,57.15,57.32,335763.0,56.7348,56.9333,56.7348,56.9035,335763.0
2024-07-31 09:40:00,57.32,57.34,57.22,57.23,201076.0,56.9035,56.9234,56.8043,56.8142,201076.0
2024-07-31 09:50:00,57.23,57.27,57.22,57.24,183603.0,56.8142,56.8539,56.8043,56.8241,183603.0
2024-07-31 10:00:00,57.25,57.27,57.23,57.25,131799.0,56.8341,56.8539,56.8142,56.8341,131799.0
2024-07-31 10:10:00,57.26,57.29,57.25,57.29,52679.0,56.844,56.8738,56.8341,56.8738,52679.0
2024-07-31 10:20:00,57.29,57.31,57.27,57.27,64215.0,56.8738,56.8936,56.8539,56.8539,64215.0
2024-07-31 10:30:00,57.27,57.32,57.27,57.32,238921.0,56.8539,56.9035,56.8539,56.9035,238921.0
2024-07-31 10:40:00,57.31,57.32,57.28,57.3,126045.0,56.8936,56.9035,56.8638,56.8837,126045.0
2024-07-31 10:50:00,57.3,57.32,57.26,57.31,160488.0,56.8837,56.9035,56.844,56.8936,160488.0
2024-07-31 11:00:00,57.32,57.32,57.3,57.31,55071.0,56.9035,56.9035,56.8837,56.8936,55071.0
2024-07-31 11:10:00,57.31,57.36,57.3,57.36,131161.0,56.8936,56.9433,56.8837,56.9433,131161.0
2024-07-31 11:20:00,57.36,57.38,57.35,57.37,81226.0,56.9433,56.9631,56.9333,56.9532,81226.0
2024-07-31 11:30:00,57.38,57.42,57.37,57.4,126583.0,56.9631,57.0028,56.9532,56.983,126583.0
2024-07-31 11:40:00,57.41,57.41,57.39,57.39,162245.0,56.9929,56.9929,56.973,56.973,162245.0
2024-07-31 11:50:00,57.39,57.4,57.36,57.39,98337.0,56.973,56.983,56.9433,56.973,98337.0
2024-07-31 12:00:00,57.39,57.4,57.37,57.39,82274.0,56.973,56.983,56.9532,56.973,82274.0
2024-07-31 12:10:00,57.4,57.41,57.38,57.39,137790.0,56.983,56.9929,56.9631,56.973,137790.0
2024-07-31 12:20:00,57.39,57.39,57.35,57.38,77052.0,56.973,56.973,56.9333,56.9631,77052.0
2024-07-31 12:30:00,57.37,57.38,57.34,57.35,91582.0,56.9532,56.9631,56.9234,56.9333,91582.0
2024-07-31 12:40:00,57.35,57.37,57.34,57.37,62006.0,56.9333,56.9532,56.9234,56.9532,62006.0
2024-07-31 12:50:00,57.38,57.39,57.36,57.37,69329.0,56.9631,56.973,56.9433,56.9532,69329.0
2024-07-31 13:00:00,57.37,57.38,57.36,57.38,51117.0,56.9532,56.9631,56.9433,56.9631,51117.0
2024-07-31 13:10:00,57.38,57.38,57.35,57.36,79777.0,56.9631,56.9631,56.9333,56.9433,79777.0
2024-07-31 13:20:00,57.37,57.37,57.33,57.35,115973.0,56.9532,56.9532,56.9135,56.9333,115973.0
2024-07-31 13:30:00,57.35,57.36,57.31,57.32,83618.0,56.9333,56.9433,56.8936,56.9035,83618.0
2024-07-31 13:40:00,57.32,57.34,57.3,57.33,42915.0,56.9035,56.9234,56.8837,56.9135,42915.0
2024-07-31 13:50:00,57.33,57.35,57.33,57.35,24347.0,56.9135,56.9333,56.9135,56.9333,24347.0
2024-07-31 14:00:00,57.35,57.37,57.31,57.33,199808.0,56.9333,56.9532,56.8936,56.9135,199808.0
2024-07-31 14:10:00,57.34,57.34,57.28,57.31,112546.0,56.9234,56.9234,56.8638,56.8936,112546.0
2024-07-31 14:20:00,57.31,57.33,57.29,57.33,90681.0,56.8936,56.9135,56.8738,56.9135,90681.0
2024-07-31 14:30:00,57.33,57.44,57.33,57.41,253070.0,56.9135,57.0227,56.9135,56.9929,253070.0
2024-07-31 14:40:00,57.42,57.46,57.41,57.45,111009.0,57.0028,57.0425,56.9929,57.0326,111009.0
2024-07-31 14:50:00,57.45,57.46,57.43,57.45,90629.0,57.0326,57.0425,57.0127,57.0326,90629.0
2024-07-31 15:00:00,57.45,57.5,57.44,57.48,140186.0,57.0326,57.0822,57.0227,57.0624,140186.0
2024-07-31 15:10:00,57.48,57.5,57.44,57.45,120062.0,57.0624,57.0822,57.0227,57.0326,120062.0
2024-07-31 15:20:00,57.46,57.46,57.4,57.4,110046.0,57.0425,57.0425,56.983,56.983,110046.0
2024-07-31 15:30:00,57.41,57.44,57.38,57.43,169355.0,56.9929,57.0227,56.9631,57.0127,169355.0
2024-07-31 15:40:00,57.44,57.48,57.43,57.48,239816.0,57.0227,57.0624,57.0127,57.0624,239816.0
2024-07-31 15:50:00,57.48,57.49,57.4,57.41,541729.0,57.0624,57.0723,56.983,56.9929,541729.0
2024-08-01 09:30:00,57.21,57.21,57.04,57.11,245189.0,56.7943,56.7943,56.6256,56.6951,245189.0
2024-08-01 09:40:00,57.11,57.16,57.1,57.13,199572.0,56.6951,56.7447,56.6851,56.7149,199572.0
2024-08-01 09:50:00,57.13,57.15,57.11,57.13,192661.0,56.7149,56.7348,56.6951,56.7149,192661.0
2024-08-01 10:00:00,57.12,57.15,57.03,57.05,102294.0,56.705,56.7348,56.6157,56.6355,102294.0
2024-08-01 10:10:00,57.05,57.07,57.02,57.04,80710.0,56.6355,56.6554,56.6057,56.6256,80710.0
2024-08-01 10:20:00,57.04,57.05,56.95,56.97,138558.0,56.6256,56.6355,56.5362,56.5561,138558.0
2024-08-01 10:30:00,56.96,56.98,56.93,56.96,87476.0,56.5462,56.566,56.5164,56.5462,87476.0
2024-08-01 10:40:00,56.96,56.96,56.92,56.93,268805.0,56.5462,56.5462,56.5065,56.5164,268805.0
2024-08-01 10:50:00,56.94,56.96,56.91,56.91,154525.0,56.5263,56.5462,56.4965,56.4965,154525.0
2024-08-01 11:00:00,56.92,56.92,56.87,56.89,71813.0,56.5065,56.5065,56.4568,56.4767,71813.0
2024-08-01 11:10:00,56.9,56.9,56.87,56.87,143132.0,56.4866,56.4866,56.4568,56.4568,143132.0
2024-08-01 11:20:00,56.87,56.88,56.83,56.84,940660.0,56.4568,56.4667,56.4171,56.427,940660.0
2024-08-01 11:30:00,56.84,56.85,56.81,56.84,145225.0,56.427,56.437,56.3973,56.427,145225.0
2024-08-01 11:40:00,56.84,56.88,56.83,56.86,99769.0,56.427,56.4667,56.4171,56.4469,99769.0
2024-08-01 11:50:00,56.86,56.89,56.86,56.87,131054.0,56.4469,56.4767,56.4469,56.4568,131054.0
2024-08-01 12:00:00,56.87,56.91,56.86,56.89,115398.0,56.4568,56.4965,56.4469,56.4767,115398.0
2024-08-01 12:10:00,56.9,56.9,56.88,56.88,96595.0,56.4866,56.4866,56.4667,56.4667,96595.0
2024-08-01 12:20:00,56.88,56.89,56.83,56.85,52431.0,56.4667,56.4767,56.4171,56.437,52431.0
2024-08-01 12:30:00,56.85,56.87,56.83,56.84,76263.0,56.437,56.4568,56.4171,56.427,76263.0
2024-08-01 12:40:00,56.83,56.84,56.81,56.82,22663.0,56.4171,56.427,56.3973,56.4072,22663.0
2024-08-01 12:50:00,56.82,56.82,56.79,56.82,75649.0,56.4072,56.4072,56.3774,56.4072,75649.0
2024-08-01 13:00:00,56.81,56.82,56.78,56.79,27148.0,56.3973,56.4072,56.3675,56.3774,27148.0
2024-08-01 13:10:00,56.79,56.79,56.77,56.77,82793.0,56.3774,56.3774,56.3575,56.3575,82793.0
2024-08-01 13:20:00,56.76,56.78,56.75,56.77,42538.0,56.3476,56.3675,56.3377,56.3575,42538.0
2024-08-01 13:30:00,56.78,56.78,56.75,56.75,45998.0,56.3675,56.3675,56.3377,56.3377,45998.0
2024-08-01 13:40:00,56.76,56.77,56.73,56.75,49296.0,56.3476,56.3575,56.3178,56.3377,49296.0
2024-08-01 13:50:00,56.75,56.81,56.74,56.81,53988.0,56.3377,56.3973,56.3278,56.3973,53988.0
2024-08-01 14:00:00,56.81,56.82,56.78,56.79,54737.0,56.3973,56.4072,56.3675,56.3774,54737.0
2024-08-01 14:10:00,56.78,56.79,56.75,56.75,30490.0,56.3675,56.3774,56.3377,56.3377,30490.0
2024-08-01 14:20:00,56.76,56.8,56.74,56.76,70774.0,56.3476,56.3873,56.3278,56.3476,70774.0
2024-08-01 14:30:00,56.76,56.78,56.75,56.76,105083.0,56.3476,56.3675,56.3377,56.3476,105083.0
2024-08-01 14:40:00,56.77,56.78,56.73,56.73,46594.0,56.3575,56.3675,56.3178,56.3178,46594.0
2024-08-01 14:50:00,56.73,56.75,56.71,56.72,86417.0,56.3178,56.3377,56.298,56.3079,86417.0
2024-08-01 15:00:00,56.71,56.74,56.7,56.73,102614.0,56.298,56.3278,56.2881,56.3178,102614.0
2024-08-01 15:10:00,56.73,56.75,56.72,56.73,47823.0,56.3178,56.3377,56.3079,56.3178,47823.0
2024-08-01 15:20:00,56.73,56.77,56.73,56.76,80538.0,56.3178,56.3575,56.3178,56.3476,80538.0
2024-08-01 15:30:00,56.76,56.8,56.75,56.79,44466.0,56.3476,56.3873,56.3377,56.3774,44466.0
2024-08-01 15:40:00,56.8,56.81,56.79,56.8,99129.0,56.3873,56.3973,56.3774,56.3873,99129.0
2024-08-01 15:50:00,56.8,56.84,56.78,56.81,523172.0,56.3873,56.427,56.3675,56.3973,523172.0
2024-08-02 09:30:00,56.27,56.38,56.27,56.36,313177.0,55.8612,55.9704,55.8612,55.9505,313177.0
2024-08-02 09:40:00,56.36,56.4,56.34,56.38,174901.0,55.9505,55.9902,55.9307,55.9704,174901.0
2024-08-02 09:50:00,56.39,56.41,56.34,56.35,119816.0,55.9803,56.0002,55.9307,55.9406,119816.0
2024-08-02 10:00:00,56.35,56.35,56.26,56.26,161198.0,55.9406,55.9406,55.8513,55.8513,161198.0
2024-08-02 10:10:00,56.26,56.27,56.22,56.22,201138.0,55.8513,55.8612,55.8115,55.8115,201138.0
2024-08-02 10:20:00,56.22,56.23,56.18,56.19,240130.0,55.8115,55.8215,55.7718,55.7818,240130.0
2024-08-02 10:30:00,56.19,56.21,56.14,56.15,158475.0,55.7818,55.8016,55.7321,55.742,158475.0
2024-08-02 10:40:00,56.15,56.19,56.14,56.18,154577.0,55.742,55.7818,55.7321,55.7718,154577.0
2024-08-02 10:50:00,56.18,56.18,56.1,56.1,158863.0,55.7718,55.7718,55.6924,55.6924,158863.0
2024-08-02 11:00:00,56.11,56.11,56.09,56.11,165643.0,55.7023,55.7023,55.6825,55.7023,165643.0
2024-08-02 11:10:00,56.1,56.14,56.1,56.13,151186.0,55.6924,55.7321,55.6924,55.7222,151186.0
2024-08-02 11:20:00,56.13,56.13,56.08,56.1,84061.0,55.7222,55.7222,55.6726,55.6924,84061.0
2024-08-02 11:30:00,56.1,56.18,56.1,56.16,166633.0,55.6924,55.7718,55.6924,55.752,166633.0
2024-08-02 11:40:00,56.16,56.21,56.16,56.18,105322.0,55.752,55.8016,55.752,55.7718,105322.0
2024-08-02 11:50:00,56.18,56.2,56.17,56.18,47686.0,55.7718,55.7917,55.7619,55.7718,47686.0
2024-08-02 12:00:00,56.18,56.19,56.16,56.18,44085.0,55.7718,55.7818,55.752,55.7718,44085.0
2024-08-02 12:10:00,56.18,56.19,56.14,56.16,197934.0,55.7718,55.7818,55.7321,55.752,197934.0
2024-08-02 12:20:00,56.17,56.21,56.17,56.2,76373.0,55.7619,55.8016,55.7619,55.7917,76373.0
2024-08-02 12:30:00,56.2,56.23,56.19,56.23,76490.0,55.7917,55.8215,55.7818,55.8215,76490.0
2024-08-02 12:40:00,56.23,56.24,56.22,56.23,32958.0,55.8215,55.8314,55.8115,55.8215,32958.0
2024-08-02 12:50:00,56.22,56.22,56.19,56.21,33027.0,55.8115,55.8115,55.7818,55.8016,33027.0
2024-08-02 13:00:00,56.21,56.21,56.16,56.2,63345.0,55.8016,55.8016,55.752,55.7917,63345.0
2024-08-02 13:10:00,56.2,56.22,56.18,56.21,40189.0,55.7917,55.8115,55.7718,55.8016,40189.0
2024-08-02 13:20:00,56.21,56.21,56.16,56.17,30418.0,55.8016,55.8016,55.752,55.7619,30418.0
2024-08-02 13:30:00,56.17,56.18,56.15,56.16,22480.0,55.7619,55.7718,55.742,55.752,22480.0
2024-08-02 13:40:00,56.16,56.17,56.15,56.16,15721.0,55.752,55.7619,55.742,55.752,15721.0
2024-08-02 13:50:00,56.15,56.16,56.14,56.15,32619.0,55.742,55.752,55.7321,55.742,32619.0
2024-08-02 14:00:00,56.16,56.16,56.13,56.15,31120.0,55.752,55.752,55.7222,55.742,31120.0
2024-08-02 14:10:00,56.14,56.18,56.14,56.18,32394.0,55.7321,55.7718,55.7321,55.7718,32394.0
2024-08-02 14:20:00,56.18,56.24,56.18,56.23,58994.0,55.7718,55.8314,55.7718,55.8215,58994.0
2024-08-02 14:30:00,56.23,56.25,56.21,56.23,79828.0,55.8215,55.8413,55.8016,55.8215,79828.0
2024-08-02 14:40:00,56.24,56.26,56.23,56.23,42125.0,55.8314,55.8513,55.8215,55.8215,42125.0
2024-08-02 14:50:00,56.23,56.27,56.23,56.24,30448.0,55.8215,55.8612,55.8215,55.8314,30448.0
2024-08-02 15:00:00,56.25,56.26,56.23,56.26,75829.0,55.8413,55.8513,55.8215,55.8513,75829.0
2024-08-02 15:10:00,56.25,56.26,56.25,56.26,40920.0,55.8413,55.8513,55.8413,55.8513,40920.0
2024-08-02 15:20:00,56.25,56.29,56.25,56.29,75570.0,55.8413,55.881,55.8413,55.881,75570.0
2024-08-02 15:30:00,56.29,56.3,56.26,56.26,159770.0,55.881,55.891,55.8513,55.8513,159770.0
2024-08-02 15:40:00,56.27,56.29,56.25,56.27,193853.0,55.8612,55.881,55.8413,55.8612,193853.0
2024-08-02 15:50:00,56.28,56.29,56.26,56.27,359408.0,55.8711,55.881,55.8513,55.8612,359408.0
2024-08-05 09:30:00,54.47,54.57,54.23,54.56,1040360.0,54.0743,54.1735,53.836,54.1636,1040360.0
2024-08-05 09:40:00,54.56,54.63,54.49,54.62,632911.0,54.1636,54.2331,54.0941,54.2232,632911.0
2024-08-05 09:50:00,54.62,54.69,54.6,54.61,279837.0,54.2232,54.2927,54.2033,54.2132,279837.0
2024-08-05 10:00:00,54.61,54.95,54.6,54.88,472416.0,54.2132,54.5508,54.2033,54.4813,472416.0
2024-08-05 10:10:00,54.88,55.05,54.84,55.05,322420.0,54.4813,54.65,54.4416,54.65,322420.0
2024-08-05 10:20:00,55.05,55.06,54.9,54.91,444258.0,54.65,54.66,54.5011,54.5111,444258.0
2024-08-05 10:30:00,54.91,55.01,54.9,54.98,134524.0,54.5111,54.6103,54.5011,54.5805,134524.0
2024-08-05 10:40:00,54.98,54.99,54.92,54.96,182225.0,54.5805,54.5905,54.521,54.5607,182225.0
2024-08-05 10:50:00,54.96,54.99,54.9,54.91,148067.0,54.5607,54.5905,54.5011,54.5111,148067.0
2024-08-05 11:00:00,54.92,54.96,54.86,54.95,301850.0,54.521,54.5607,54.4614,54.5508,301850.0
2024-08-05 11:10:00,54.96,55.03,54.93,55.01,120848.0,54.5607,54.6302,54.5309,54.6103,120848.0
2024-08-05 11:20:00,55.01,55.06,54.99,55.0,119453.0,54.6103,54.66,54.5905,54.6004,119453.0
2024-08-05 11:30:00,54.99,55.05,54.97,55.05,113928.0,54.5905,54.65,54.5706,54.65,113928.0
2024-08-05 11:40:00,55.05,55.05,55.01,55.02,71694.0,54.65,54.65,54.6103,54.6203,71694.0
2024-08-05 11:50:00,55.02,55.08,55.0,55.07,126975.0,54.6203,54.6798,54.6004,54.6699,126975.0
2024-08-05 12:00:00,55.07,55.08,55.04,55.05,75250.0,54.6699,54.6798,54.6401,54.65,75250.0
2024-08-05 12:10:00,55.05,55.16,55.05,55.16,94834.0,54.65,54.7592,54.65,54.7592,94834.0
2024-08-05 12:20:00,55.16,55.25,55.14,55.25,143445.0,54.7592,54.8486,54.7394,54.8486,143445.0
2024-08-05 12:30:00,55.25,55.26,55.06,55.08,542030.0,54.8486,54.8585,54.66,54.6798,542030.0
2024-08-05 12:40:00,55.08,55.13,55.04,55.07,104622.0,54.6798,54.7295,54.6401,54.6699,104622.0
2024-08-05 12:50:00,55.07,55.07,55.01,55.02,105617.0,54.6699,54.6699,54.6103,54.6203,105617.0
2024-08-05 13:00:00,55.02,55.05,54.99,55.02,164282.0,54.6203,54.65,54.5905,54.6203,164282.0
2024-08-05 13:10:00,55.02,55.05,55.0,55.05,107175.0,54.6203,54.65,54.6004,54.65,107175.0
2024-08-05 13:20:00,55.05,55.09,55.04,55.05,73656.0,54.65,54.6898,54.6401,54.65,73656.0
2024-08-05 13:30:00,55.06,55.09,55.02,55.09,122102.0,54.66,54.6898,54.6203,54.6898,122102.0
2024-08-05 13:40:00,55.09,55.12,55.07,55.07,90199.0,54.6898,54.7195,54.6699,54.6699,90199.0
2024-08-05 13:50:00,55.07,55.08,55.01,55.01,205882.0,54.6699,54.6798,54.6103,54.6103,205882.0
2024-08-05 14:00:00,55.01,55.11,54.96,55.1,1999236.0,54.6103,54.7096,54.5607,54.6997,1999236.0
2024-08-05 14:10:00,55.1,55.1,55.06,55.07,129363.0,54.6997,54.6997,54.66,54.6699,129363.0
2024-08-05 14:20:00,55.07,55.1,55.07,55.08,90724.0,54.6699,54.6997,54.6699,54.6798,90724.0
2024-08-05 14:30:00,55.07,55.09,55.02,55.03,199026.0,54.6699,54.6898,54.6203,54.6302,199026.0
2024-08-05 14:40:00,55.02,55.02,54.89,54.92,150343.0,54.6203,54.6203,54.4912,54.521,150343.0
2024-08-05 14:50:00,54.92,54.97,54.86,54.86,103914.0,54.521,54.5706,54.4614,54.4614,103914.0
2024-08-05 15:00:00,54.87,54.9,54.84,54.86,193202.0,54.4713,54.5011,54.4416,54.4614,193202.0
2024-08-05 15:10:00,54.86,54.87,54.8,54.8,262284.0,54.4614,54.4713,54.4019,54.4019,262284.0
2024-08-05 15:20:00,54.8,54.86,54.77,54.86,194903.0,54.4019,54.4614,54.3721,54.4614,194903.0
2024-08-05 15:30:00,54.86,54.88,54.81,54.82,138761.0,54.4614,54.4813,54.4118,54.4217,138761.0
2024-08-05 15:40:00,54.81,54.84,54.81,54.81,322920.0,54.4118,54.4416,54.4118,54.4118,322920.0
2024-08-05 15:50:00,54.81,54.9,54.81,54.88,1089664.0,54.4118,54.5011,54.4118,54.4813,1089664.0
2024-08-06 09:30:00,54.88,54.94,54.82,54.88,297390.0,54.4813,54.5408,54.4217,54.4813,297390.0
2024-08-06 09:40:00,54.9,54.9,54.83,54.86,176118.0,54.5011,54.5011,54.4316,54.4614,176118.0
2024-08-06 09:50:00,54.86,54.97,54.85,54.91,123825.0,54.4614,54.5706,54.4515,54.5111,123825.0
2024-08-06 10:00:00,54.91,55.01,54.86,55.0,158142.0,54.5111,54.6103,54.4614,54.6004,158142.0
2024-08-06 10:10:00,55.0,55.0,54.93,55.0,132439.0,54.6004,54.6004,54.5309,54.6004,132439.0
2024-08-06 10:20:00,55.0,55.08,54.99,55.03,117358.0,54.6004,54.6798,54.5905,54.6302,117358.0
2024-08-06 10:30:00,55.03,55.08,54.98,55.04,125472.0,54.6302,54.6798,54.5805,54.6401,125472.0
2024-08-06 10:40:00,55.05,55.16,55.04,55.14,186066.0,54.65,54.7592,54.6401,54.7394,186066.0
2024-08-06 10:50:00,55.14,55.14,55.09,55.12,97121.0,54.7394,54.7394,54.6898,54.7195,97121.0
2024-08-06 11:00:00,55.12,55.16,55.11,55.14,98530.0,54.7195,54.7592,54.7096,54.7394,98530.0
2024-08-06 11:10:00,55.13,55.13,55.06,55.1,73275.0,54.7295,54.7295,54.66,54.6997,73275.0
2024-08-06 11:20:00,55.09,55.1,55.02,55.02,56556.0,54.6898,54.6997,54.6203,54.6203,56556.0
2024-08-06 11:30:00,55.02,55.06,55.01,55.04,90706.0,54.6203,54.66,54.6103,54.6401,90706.0
2024-08-06 11:40:00,55.04,55.09,55.02,55.09,46109.0,54.6401,54.6898,54.6203,54.6898,46109.0
2024-08-06 11:50:00,55.09,55.13,55.08,55.12,46227.0,54.6898,54.7295,54.6798,54.7195,46227.0
2024-08-06 12:00:00,55.13,55.15,55.11,55.12,100435.0,54.7295,54.7493,54.7096,54.7195,100435.0
2024-08-06 12:10:00,55.13,55.17,55.12,55.16,24853.0,54.7295,54.7692,54.7195,54.7592,24853.0
2024-08-06 12:20:00,55.15,55.16,55.1,55.12,25186.0,54.7493,54.7592,54.6997,54.7195,25186.0
2024-08-06 12:30:00,55.12,55.13,55.08,55.11,28897.0,54.7195,54.7295,54.6798,54.7096,28897.0
2024-08-06 12:40:00,55.11,55.15,55.11,55.13,74680.0,54.7096,54.7493,54.7096,54.7295,74680.0
2024-08-06 12:50:00,55.13,55.19,55.12,55.16,64915.0,54.7295,54.789,54.7195,54.7592,64915.0
2024-08-06 13:00:00,55.16,55.16,55.13,55.16,176417.0,54.7592,54.7592,54.7295,54.7592,176417.0
2024-08-06 13:10:00,55.16,55.16,55.13,55.13,49726.0,54.7592,54.7592,54.7295,54.7295,49726.0
2024-08-06 13:20:00,55.13,55.16,55.12,55.15,27709.0,54.7295,54.7592,54.7195,54.7493,27709.0
2024-08-06 13:30:00,55.15,55.17,55.14,55.16,42255.0,54.7493,54.7692,54.7394,54.7592,42255.0
2024-08-06 13:40:00,55.16,55.17,55.13,55.15,33951.0,54.7592,54.7692,54.7295,54.7493,33951.0
2024-08-06 13:50:00,55.16,55.2,55.15,55.18,25852.0,54.7592,54.799,54.7493,54.7791,25852.0
2024-08-06 14:00:00,55.18,55.2,55.15,55.19,99714.0,54.7791,54.799,54.7493,54.789,99714.0
2024-08-06 14:10:00,55.19,55.23,55.18,55.23,92710.0,54.789,54.8287,54.7791,54.8287,92710.0
2024-08-06 14:20:00,55.23,55.24,55.21,55.24,30377.0,54.8287,54.8387,54.8089,54.8387,30377.0
2024-08-06 14:30:00,55.25,55.28,55.23,55.27,31542.0,54.8486,54.8784,54.8287,54.8684,31542.0
2024-08-06 14:40:00,55.27,55.28,55.26,55.27,55967.0,54.8684,54.8784,54.8585,54.8684,55967.0
2024-08-06 14:50:00,55.27,55.29,55.2,55.2,91707.0,54.8684,54.8883,54.799,54.799,91707.0
2024-08-06 15:00:00,55.2,55.21,55.09,55.15,108176.0,54.799,54.8089,54.6898,54.7493,108176.0
2024-08-06 15:10:00,55.15,55.18,55.1,55.13,78593.0,54.7493,54.7791,54.6997,54.7295,78593.0
2024-08-06 15:20:00,55.13,55.2,55.12,55.18,59068.0,54.7295,54.799,54.7195,54.7791,59068.0
2024-08-06 15:30:00,55.18,55.2,55.16,55.18,169131.0,54.7791,54.799,54.7592,54.7791,169131.0
2024-08-06 15:40:00,55.18,55.2,55.16,55.16,150774.0,54.7791,54.799,54.7592,54.7592,150774.0
2024-08-06 15:50:00,55.16,55.19,55.03,55.04,364199.0,54.7592,54.789,54.6302,54.6401,364199.0
2024-08-07 09:30:00,55.73,55.74,55.6,55.69,224804.0,55.3251,55.335,55.196,55.2854,224804.0
2024-08-07 09:40:00,55.69,55.74,55.66,55.72,89992.0,55.2854,55.335,55.2556,55.3152,89992.0
2024-08-07 09:50:00,55.72,55.78,55.72,55.77,86200.0,55.3152,55.3747,55.3152,55.3648,86200.0
2024-08-07 10:00:00,55.78,55.79,55.7,55.73,191840.0,55.3747,55.3847,55.2953,55.3251,191840.0
2024-08-07 10:10:00,55.73,55.76,55.69,55.69,291038.0,55.3251,55.3549,55.2854,55.2854,291038.0
2024-08-07 10:20:00,55.69,55.73,55.65,55.67,71759.0,55.2854,55.3251,55.2457,55.2655,71759.0
2024-08-07 10:30:00,55.66,55.7,55.65,55.66,71662.0,55.2556,55.2953,55.2457,55.2556,71662.0
2024-08-07 10:40:00,55.67,55.77,55.67,55.76,103499.0,55.2655,55.3648,55.2655,55.3549,103499.0
2024-08-07 10:50:00,55.76,55.78,55.74,55.75,79556.0,55.3549,55.3747,55.335,55.345,79556.0
2024-08-07 11:00:00,55.75,55.79,55.75,55.79,49335.0,55.345,55.3847,55.345,55.3847,49335.0
2024-08-07 11:10:00,55.79,55.79,55.73,55.75,115640.0,55.3847,55.3847,55.3251,55.345,115640.0
2024-08-07 11:20:00,55.75,55.77,55.73,55.76,79151.0,55.345,55.3648,55.3251,55.3549,79151.0
2024-08-07 11:30:00,55.76,55.78,55.74,55.77,63276.0,55.3549,55.3747,55.335,55.3648,63276.0
2024-08-07 11:40:00,55.77,55.78,55.72,55.75,110693.0,55.3648,55.3747,55.3152,55.345,110693.0
2024-08-07 11:50:00,55.75,55.77,55.74,55.75,26166.0,55.345,55.3648,55.335,55.345,26166.0
2024-08-07 12:00:00,55.75,55.75,55.69,55.71,123792.0,55.345,55.345,55.2854,55.3052,123792.0
2024-08-07 12:10:00,55.71,55.75,55.7,55.71,52844.0,55.3052,55.345,55.2953,55.3052,52844.0
2024-08-07 12:20:00,55.71,55.74,55.7,55.72,29694.0,55.3052,55.335,55.2953,55.3152,29694.0
2024-08-07 12:30:00,55.71,55.71,55.67,55.68,17518.0,55.3052,55.3052,55.2655,55.2755,17518.0
2024-08-07 12:40:00,55.67,55.69,55.6,55.61,50747.0,55.2655,55.2854,55.196,55.206,50747.0
2024-08-07 12:50:00,55.6,55.61,55.55,55.57,71239.0,55.196,55.206,55.1464,55.1663,71239.0
2024-08-07 13:00:00,55.57,55.58,55.51,55.52,108239.0,55.1663,55.1762,55.1067,55.1166,108239.0
2024-08-07 13:10:00,55.52,55.53,55.45,55.46,105413.0,55.1166,55.1266,55.0471,55.0571,105413.0
2024-08-07 13:20:00,55.46,55.53,55.46,55.49,76988.0,55.0571,55.1266,55.0571,55.0868,76988.0
2024-08-07 13:30:00,55.49,55.53,55.49,55.51,37778.0,55.0868,55.1266,55.0868,55.1067,37778.0
2024-08-07 13:40:00,55.51,55.52,55.43,55.43,50795.0,55.1067,55.1166,55.0273,55.0273,50795.0
2024-08-07 13:50:00,55.43,55.44,55.4,55.41,47490.0,55.0273,55.0372,54.9975,55.0074,47490.0
2024-08-07 14:00:00,55.41,55.44,55.38,55.39,70851.0,55.0074,55.0372,54.9776,54.9876,70851.0
2024-08-07 14:10:00,55.39,55.4,55.34,55.36,70064.0,54.9876,54.9975,54.9379,54.9578,70064.0
2024-08-07 14:20:00,55.37,55.4,55.36,55.38,53659.0,54.9677,54.9975,54.9578,54.9776,53659.0
2024-08-07 14:30:00,55.37,55.37,55.32,55.35,59120.0,54.9677,54.9677,54.9181,54.9479,59120.0
2024-08-07 14:40:00,55.35,55.38,55.3,55.32,65542.0,54.9479,54.9776,54.8982,54.9181,65542.0
2024-08-07 14:50:00,55.33,55.35,55.29,55.34,58801.0,54.928,54.9479,54.8883,54.9379,58801.0
2024-08-07 15:00:00,55.34,55.41,55.32,55.38,96698.0,54.9379,55.0074,54.9181,54.9776,96698.0
2024-08-07 15:10:00,55.39,55.41,55.35,55.39,75952.0,54.9876,55.0074,54.9479,54.9876,75952.0
2024-08-07 15:20:00,55.39,55.41,55.33,55.36,128450.0,54.9876,55.0074,54.928,54.9578,128450.0
2024-08-07 15:30:00,55.36,55.39,55.33,55.37,102123.0,54.9578,54.9876,54.928,54.9677,102123.0
2024-08-07 15:40:00,55.36,55.37,55.32,55.34,179104.0,54.9578,54.9677,54.9181,54.9379,179104.0
2024-08-07 15:50:00,55.35,55.35,55.24,55.27,472648.0,54.9479,54.9479,54.8387,54.8684,472648.0
2024-08-08 09:30:00,55.5,55.54,55.44,55.53,136172.0,55.0968,55.1365,55.0372,55.1266,136172.0
2024-08-08 09:40:00,55.5,55.54,55.46,55.48,88910.0,55.0968,55.1365,55.0571,55.0769,88910.0
2024-08-08 09:50:00,55.48,55.55,55.46,55.55,90499.0,55.0769,55.1464,55.0571,55.1464,90499.0
2024-08-08 10:00:00,55.55,55.61,55.55,55.59,99785.0,55.1464,55.206,55.1464,55.1861,99785.0
2024-08-08 10:10:00,55.59,55.65,55.57,55.63,119465.0,55.1861,55.2457,55.1663,55.2258,119465.0
2024-08-08 10:20:00,55.63,55.7,55.61,55.69,86833.0,55.2258,55.2953,55.206,55.2854,86833.0
2024-08-08 10:30:00,55.7,55.7,55.67,55.69,93666.0,55.2953,55.2953,55.2655,55.2854,93666.0
2024-08-08 10:40:00,55.69,55.69,55.65,55.69,25374.0,55.2854,55.2854,55.2457,55.2854,25374.0
2024-08-08 10:50:00,55.7,55.71,55.66,55.69,23884.0,55.2953,55.3052,55.2556,55.2854,23884.0
2024-08-08 11:00:00,55.67,55.7,55.66,55.7,12686.0,55.2655,55.2953,55.2556,55.2953,12686.0
2024-08-08 11:10:00,55.69,55.69,55.64,55.66,74793.0,55.2854,55.2854,55.2358,55.2556,74793.0
2024-08-08 11:20:00,55.66,55.75,55.66,55.73,31625.0,55.2556,55.345,55.2556,55.3251,31625.0
2024-08-08 11:30:00,55.74,55.75,55.72,55.73,53589.0,55.335,55.345,55.3152,55.3251,53589.0
2024-08-08 11:40:00,55.72,55.72,55.65,55.66,33743.0,55.3152,55.3152,55.2457,55.2556,33743.0
2024-08-08 11:50:00,55.66,55.7,55.65,55.69,17094.0,55.2556,55.2953,55.2457,55.2854,17094.0
2024-08-08 12:00:00,55.69,55.74,55.68,55.73,31175.0,55.2854,55.335,55.2755,55.3251,31175.0
2024-08-08 12:10:00,55.73,55.73,55.68,55.7,18348.0,55.3251,55.3251,55.2755,55.2953,18348.0
2024-08-08 12:20:00,55.7,55.71,55.69,55.7,18921.0,55.2953,55.3052,55.2854,55.2953,18921.0
2024-08-08 12:30:00,55.7,55.7,55.63,55.64,73131.0,55.2953,55.2953,55.2258,55.2358,73131.0
2024-08-08 12:40:00,55.65,55.69,55.64,55.68,34123.0,55.2457,55.2854,55.2358,55.2755,34123.0
2024-08-08 12:50:00,55.69,55.7,55.67,55.68,11057.0,55.2854,55.2953,55.2655,55.2755,11057.0
2024-08-08 13:00:00,55.68,55.69,55.62,55.66,33080.0,55.2755,55.2854,55.2159,55.2556,33080.0
2024-08-08 13:10:00,55.67,55.71,55.65,55.71,17013.0,55.2655,55.3052,55.2457,55.3052,17013.0
2024-08-08 13:20:00,55.72,55.74,55.7,55.73,36895.0,55.3152,55.335,55.2953,55.3251,36895.0
2024-08-08 13:30:00,55.73,55.74,55.71,55.73,27773.0,55.3251,55.335,55.3052,55.3251,27773.0
2024-08-08 13:40:00,55.73,55.75,55.72,55.75,13338.0,55.3251,55.345,55.3152,55.345,13338.0
2024-08-08 13:50:00,55.75,55.76,55.73,55.73,20536.0,55.345,55.3549,55.3251,55.3251,20536.0
2024-08-08 14:00:00,55.74,55.77,55.73,55.76,26391.0,55.335,55.3648,55.3251,55.3549,26391.0
2024-08-08 14:10:00,55.76,55.82,55.75,55.8,218617.0,55.3549,55.4144,55.345,55.3946,218617.0
2024-08-08 14:20:00,55.8,55.81,55.77,55.78,62071.0,55.3946,55.4045,55.3648,55.3747,62071.0
2024-08-08 14:30:00,55.78,55.81,55.78,55.79,49421.0,55.3747,55.4045,55.3747,55.3847,49421.0
2024-08-08 14:40:00,55.78,55.78,55.74,55.77,59544.0,55.3747,55.3747,55.335,55.3648,59544.0
2024-08-08 14:50:00,55.77,55.79,55.76,55.77,82708.0,55.3648,55.3847,55.3549,55.3648,82708.0
2024-08-08 15:00:00,55.77,55.79,55.73,55.79,119614.0,55.3648,55.3847,55.3251,55.3847,119614.0
2024-08-08 15:10:00,55.78,55.8,55.76,55.78,154913.0,55.3747,55.3946,55.3549,55.3747,154913.0
2024-08-08 15:20:00,55.77,55.79,55.75,55.75,173164.0,55.3648,55.3847,55.345,55.345,173164.0
2024-08-08 15:30:00,55.75,55.77,55.72,55.76,176455.0,55.345,55.3648,55.3152,55.3549,176455.0
2024-08-08 15:40:00,55.77,55.8,55.75,55.77,224904.0,55.3648,55.3946,55.345,55.3648,224904.0
2024-08-08 15:50:00,55.76,55.79,55.72,55.77,603704.0,55.3549,55.3847,55.3152,55.3648,603704.0
2024-08-09 09:30:00,55.76,55.76,55.6,55.67,375029.0,55.3549,55.3549,55.196,55.2655,375029.0
2024-08-09 09:40:00,55.68,55.68,55.57,55.58,79949.0,55.2755,55.2755,55.1663,55.1762,79949.0
2024-08-09 09:50:00,55.58,55.69,55.57,55.68,133868.0,55.1762,55.2854,55.1663,55.2755,133868.0
2024-08-09 10:00:00,55.67,55.75,55.66,55.73,86031.0,55.2655,55.345,55.2556,55.3251,86031.0
2024-08-09 10:10:00,55.73,55.76,55.71,55.72,108799.0,55.3251,55.3549,55.3052,55.3152,108799.0
2024-08-09 10:20:00,55.73,55.77,55.73,55.76,35972.0,55.3251,55.3648,55.3251,55.3549,35972.0
2024-08-09 10:30:00,55.76,55.76,55.72,55.74,33110.0,55.3549,55.3549,55.3152,55.335,33110.0
2024-08-09 10:40:00,55.75,55.8,55.74,55.8,81882.0,55.345,55.3946,55.335,55.3946,81882.0
2024-08-09 10:50:00,55.79,55.84,55.79,55.82,77896.0,55.3847,55.4343,55.3847,55.4144,77896.0
2024-08-09 11:00:00,55.83,55.85,55.82,55.82,86173.0,55.4244,55.4442,55.4144,55.4144,86173.0
2024-08-09 11:10:00,55.83,55.84,55.81,55.82,42869.0,55.4244,55.4343,55.4045,55.4144,42869.0
2024-08-09 11:20:00,55.81,55.84,55.79,55.8,67282.0,55.4045,55.4343,55.3847,55.3946,67282.0
2024-08-09 11:30:00,55.79,55.81,55.78,55.8,25105.0,55.3847,55.4045,55.3747,55.3946,25105.0
2024-08-09 11:40:00,55.81,55.84,55.8,55.82,26369.0,55.4045,55.4343,55.3946,55.4144,26369.0
2024-08-09 11:50:00,55.83,55.84,55.77,55.78,34005.0,55.4244,55.4343,55.3648,55.3747,34005.0
2024-08-09 12:00:00,55.78,55.79,55.77,55.78,15613.0,55.3747,55.3847,55.3648,55.3747,15613.0
2024-08-09 12:10:00,55.77,55.78,55.75,55.76,10925.0,55.3648,55.3747,55.345,55.3549,10925.0
2024-08-09 12:20:00,55.76,55.78,55.75,55.78,16438.0,55.3549,55.3747,55.345,55.3747,16438.0
2024-08-09 12:30:00,55.78,55.83,55.77,55.83,119631.0,55.3747,55.4244,55.3648,55.4244,119631.0
2024-08-09 12:40:00,55.83,55.84,55.81,55.84,54527.0,55.4244,55.4343,55.4045,55.4343,54527.0
2024-08-09 12:50:00,55.84,55.85,55.81,55.85,28483.0,55.4343,55.4442,55.4045,55.4442,28483.0
2024-08-09 13:00:00,55.85,55.86,55.84,55.86,26291.0,55.4442,55.4542,55.4343,55.4542,26291.0
2024-08-09 13:10:00,55.86,55.9,55.84,55.9,39072.0,55.4542,55.4939,55.4343,55.4939,39072.0
2024-08-09 13:20:00,55.9,55.91,55.87,55.91,20807.0,55.4939,55.5038,55.4641,55.5038,20807.0
2024-08-09 13:30:00,55.91,55.93,55.9,55.91,68346.0,55.5038,55.5236,55.4939,55.5038,68346.0
2024-08-09 13:40:00,55.92,55.92,55.87,55.89,38591.0,55.5137,55.5137,55.4641,55.4839,38591.0
2024-08-09 13:50:00,55.88,55.89,55.84,55.85,105255.0,55.474,55.4839,55.4343,55.4442,105255.0
2024-08-09 14:00:00,55.85,55.85,55.82,55.84,53280.0,55.4442,55.4442,55.4144,55.4343,53280.0
2024-08-09 14:10:00,55.85,55.85,55.8,55.81,39272.0,55.4442,55.4442,55.3946,55.4045,39272.0
2024-08-09 14:20:00,55.82,55.83,55.8,55.81,20416.0,55.4144,55.4244,55.3946,55.4045,20416.0
2024-08-09 14:30:00,55.81,55.82,55.78,55.8,100673.0,55.4045,55.4144,55.3747,55.3946,100673.0
2024-08-09 14:40:00,55.8,55.81,55.77,55.78,280126.0,55.3946,55.4045,55.3648,55.3747,280126.0
2024-08-09 14:50:00,55.78,55.78,55.74,55.78,130795.0,55.3747,55.3747,55.335,55.3747,130795.0
2024-08-09 15:00:00,55.79,55.8,55.75,55.77,88676.0,55.3847,55.3946,55.345,55.3648,88676.0
2024-08-09 15:10:00,55.78,55.81,55.77,55.8,41196.0,55.3747,55.4045,55.3648,55.3946,41196.0
2024-08-09 15:20:00,55.8,55.8,55.77,55.8,88985.0,55.3946,55.3946,55.3648,55.3946,88985.0
2024-08-09 15:30:00,55.79,55.82,55.78,55.8,129838.0,55.3847,55.4144,55.3747,55.3946,129838.0
2024-08-09 15:40:00,55.79,55.8,55.77,55.78,121118.0,55.3847,55.3946,55.3648,55.3747,121118.0
2024-08-09 15:50:00,55.78,55.8,55.76,55.79,429513.0,55.3747,55.3946,55.3549,55.3847,429513.0
2024-08-12 09:30:00,55.78,55.83,55.76,55.77,157561.0,55.3747,55.4244,55.3549,55.3648,157561.0
2024-08-12 09:40:00,55.78,55.79,55.71,55.71,162172.0,55.3747,55.3847,55.3052,55.3052,162172.0
2024-08-12 09:50:00,55.72,55.74,55.69,55.71,84151.0,55.3152,55.335,55.2854,55.3052,84151.0
2024-08-12 10:00:00,55.7,55.76,55.7,55.76,108598.0,55.2953,55.3549,55.2953,55.3549,108598.0
2024-08-12 10:10:00,55.77,55.78,55.75,55.76,63928.0,55.3648,55.3747,55.345,55.3549,63928.0
2024-08-12 10:20:00,55.76,55.78,55.76,55.76,35672.0,55.3549,55.3747,55.3549,55.3549,35672.0
2024-08-12 10:30:00,55.76,55.79,55.75,55.78,66084.0,55.3549,55.3847,55.345,55.3747,66084.0
2024-08-12 10:40:00,55.78,55.82,55.78,55.82,43923.0,55.3747,55.4144,55.3747,55.4144,43923.0
2024-08-12 10:50:00,55.82,55.84,55.8,55.83,60670.0,55.4144,55.4343,55.3946,55.4244,60670.0
2024-08-12 11:00:00,55.83,55.83,55.8,55.8,24995.0,55.4244,55.4244,55.3946,55.3946,24995.0
2024-08-12 11:10:00,55.8,55.82,55.79,55.8,24553.0,55.3946,55.4144,55.3847,55.3946,24553.0
2024-08-12 11:20:00,55.8,55.8,55.7,55.72,91423.0,55.3946,55.3946,55.2953,55.3152,91423.0
2024-08-12 11:30:00,55.71,55.71,55.68,55.7,46819.0,55.3052,55.3052,55.2755,55.2953,46819.0
2024-08-12 11:40:00,55.7,55.72,55.69,55.72,34070.0,55.2953,55.3152,55.2854,55.3152,34070.0
2024-08-12 11:50:00,55.72,55.8,55.72,55.78,33607.0,55.3152,55.3946,55.3152,55.3747,33607.0
2024-08-12 12:00:00,55.78,55.79,55.76,55.77,31858.0,55.3747,55.3847,55.3549,55.3648,31858.0
2024-08-12 12:10:00,55.77,55.8,55.77,55.78,21744.0,55.3648,55.3946,55.3648,55.3747,21744.0
2024-08-12 12:20:00,55.78,55.8,55.76,55.78,32688.0,55.3747,55.3946,55.3549,55.3747,32688.0
2024-08-12 12:30:00,55.78,55.79,55.76,55.79,21050.0,55.3747,55.3847,55.3549,55.3847,21050.0
2024-08-12 12:40:00,55.79,55.81,55.77,55.8,13253.0,55.3847,55.4045,55.3648,55.3946,13253.0
2024-08-12 12:50:00,55.79,55.8,55.74,55.75,31270.0,55.3847,55.3946,55.335,55.345,31270.0
2024-08-12 13:00:00,55.74,55.76,55.72,55.76,12110.0,55.335,55.3549,55.3152,55.3549,12110.0
2024-08-12 13:10:00,55.77,55.8,55.76,55.8,28510.0,55.3648,55.3946,55.3549,55.3946,28510.0
2024-08-12 13:20:00,55.8,55.81,55.76,55.78,18570.0,55.3946,55.4045,55.3549,55.3747,18570.0
2024-08-12 13:30:00,55.78,55.79,55.77,55.78,17248.0,55.3747,55.3847,55.3648,55.3747,17248.0
2024-08-12 13:40:00,55.79,55.79,55.71,55.72,37114.0,55.3847,55.3847,55.3052,55.3152,37114.0
2024-08-12 13:50:00,55.72,55.75,55.7,55.74,19366.0,55.3152,55.345,55.2953,55.335,19366.0
2024-08-12 14:00:00,55.74,55.76,55.73,55.73,12265.0,55.335,55.3549,55.3251,55.3251,12265.0
2024-08-12 14:10:00,55.73,55.77,55.73,55.74,19021.0,55.3251,55.3648,55.3251,55.335,19021.0
2024-08-12 14:20:00,55.74,55.76,55.71,55.71,26484.0,55.335,55.3549,55.3052,55.3052,26484.0
2024-08-12 14:30:00,55.71,55.72,55.68,55.7,56096.0,55.3052,55.3152,55.2755,55.2953,56096.0
2024-08-12 14:40:00,55.7,55.71,55.67,55.7,42546.0,55.2953,55.3052,55.2655,55.2953,42546.0
2024-08-12 14:50:00,55.7,55.72,55.69,55.71,47892.0,55.2953,55.3152,55.2854,55.3052,47892.0
2024-08-12 15:00:00,55.71,55.71,55.68,55.68,95411.0,55.3052,55.3052,55.2755,55.2755,95411.0
2024-08-12 15:10:00,55.69,55.7,55.67,55.68,55621.0,55.2854,55.2953,55.2655,55.2755,55621.0
2024-08-12 15:20:00,55.68,55.7,55.67,55.7,76111.0,55.2755,55.2953,55.2655,55.2953,76111.0
2024-08-12 15:30:00,55.7,55.72,55.66,55.67,137989.0,55.2953,55.3152,55.2556,55.2655,137989.0
2024-08-12 15:40:00,55.68,55.68,55.65,55.66,141099.0,55.2755,55.2755,55.2457,55.2556,141099.0
2024-08-12 15:50:00,55.66,55.69,55.64,55.68,418425.0,55.2556,55.2854,55.2358,55.2755,418425.0
2024-08-13 09:30:00,55.34,55.46,55.34,55.44,140719.0,54.9379,55.0571,54.9379,55.0372,140719.0
2024-08-13 09:40:00,55.45,55.49,55.43,55.48,49116.0,55.0471,55.0868,55.0273,55.0769,49116.0
2024-08-13 09:50:00,55.48,55.5,55.46,55.47,63666.0,55.0769,55.0968,55.0571,55.067,63666.0
2024-08-13 10:00:00,55.46,55.47,55.43,55.45,27008.0,55.0571,55.067,55.0273,55.0471,27008.0
2024-08-13 10:10:00,55.45,55.45,55.41,55.43,85387.0,55.0471,55.0471,55.0074,55.0273,85387.0
2024-08-13 10:20:00,55.44,55.45,55.42,55.44,24046.0,55.0372,55.0471,55.0174,55.0372,24046.0
2024-08-13 10:30:00,55.44,55.45,55.41,55.45,36067.0,55.0372,55.0471,55.0074,55.0471,36067.0
2024-08-13 10:40:00,55.44,55.5,55.44,55.5,69000.0,55.0372,55.0968,55.0372,55.0968,69000.0
2024-08-13 10:50:00,55.51,55.51,55.48,55.5,28411.0,55.1067,55.1067,55.0769,55.0968,28411.0
2024-08-13 11:00:00,55.5,55.51,55.5,55.51,17066.0,55.0968,55.1067,55.0968,55.1067,17066.0
2024-08-13 11:10:00,55.51,55.51,55.5,55.51,53573.0,55.1067,55.1067,55.0968,55.1067,53573.0
2024-08-13 11:20:00,55.51,55.54,55.5,55.51,358284.0,55.1067,55.1365,55.0968,55.1067,358284.0
2024-08-13 11:30:00,55.51,55.53,55.51,55.53,125983.0,55.1067,55.1266,55.1067,55.1266,125983.0
2024-08-13 11:40:00,55.53,55.53,55.52,55.53,17458.0,55.1266,55.1266,55.1166,55.1266,17458.0
2024-08-13 11:50:00,55.53,55.53,55.52,55.52,29736.0,55.1266,55.1266,55.1166,55.1166,29736.0
2024-08-13 12:00:00,55.52,55.53,55.52,55.53,22467.0,55.1166,55.1266,55.1166,55.1266,22467.0
2024-08-13 12:10:00,55.53,55.54,55.52,55.54,50954.0,55.1266,55.1365,55.1166,55.1365,50954.0
2024-08-13 12:20:00,55.54,55.56,55.52,55.53,73943.0,55.1365,55.1563,55.1166,55.1266,73943.0
2024-08-13 12:30:00,55.52,55.52,55.5,55.51,20981.0,55.1166,55.1166,55.0968,55.1067,20981.0
2024-08-13 12:40:00,55.51,55.52,55.5,55.52,54048.0,55.1067,55.1166,55.0968,55.1166,54048.0
2024-08-13 12:50:00,55.52,55.53,55.52,55.53,20897.0,55.1166,55.1266,55.1166,55.1266,20897.0
2024-08-13 13:00:00,55.53,55.53,55.5,55.51,54056.0,55.1266,55.1266,55.0968,55.1067,54056.0
2024-08-13 13:10:00,55.51,55.51,55.5,55.51,21697.0,55.1067,55.1067,55.0968,55.1067,21697.0
2024-08-13 13:20:00,55.51,55.51,55.5,55.5,31668.0,55.1067,55.1067,55.0968,55.0968,31668.0
2024-08-13 13:30:00,55.51,55.51,55.5,55.51,34803.0,55.1067,55.1067,55.0968,55.1067,34803.0
2024-08-13 13:40:00,55.51,55.51,55.46,55.49,139111.0,55.1067,55.1067,55.0571,55.0868,139111.0
2024-08-13 13:50:00,55.48,55.51,55.48,55.51,27050.0,55.0769,55.1067,55.0769,55.1067,27050.0
2024-08-13 14:00:00,55.51,55.51,55.49,55.5,48659.0,55.1067,55.1067,55.0868,55.0968,48659.0
2024-08-13 14:10:00,55.49,55.5,55.47,55.48,105164.0,55.0868,55.0968,55.067,55.0769,105164.0
2024-08-13 14:20:00,55.48,55.52,55.48,55.51,86628.0,55.0769,55.1166,55.0769,55.1067,86628.0
2024-08-13 14:30:00,55.51,55.53,55.51,55.53,33845.0,55.1067,55.1266,55.1067,55.1266,33845.0
2024-08-13 14:40:00,55.52,55.53,55.51,55.53,88438.0,55.1166,55.1266,55.1067,55.1266,88438.0
2024-08-13 14:50:00,55.53,55.53,55.52,55.53,35187.0,55.1266,55.1266,55.1166,55.1266,35187.0
2024-08-13 15:00:00,55.53,55.54,55.52,55.54,91273.0,55.1266,55.1365,55.1166,55.1365,91273.0
2024-08-13 15:10:00,55.54,55.54,55.52,55.53,33742.0,55.1365,55.1365,55.1166,55.1266,33742.0
2024-08-13 15:20:00,55.53,55.54,55.52,55.54,86621.0,55.1266,55.1365,55.1166,55.1365,86621.0
2024-08-13 15:30:00,55.54,55.54,55.52,55.53,48500.0,55.1365,55.1365,55.1166,55.1266,48500.0
2024-08-13 15:40:00,55.52,55.53,55.52,55.53,113140.0,55.1166,55.1266,55.1166,55.1266,113140.0
2024-08-13 15:50:00,55.53,55.53,55.45,55.52,308305.0,55.1266,55.1266,55.0471,55.1166,308305.0
2024-08-14 09:30:00,55.38,55.38,55.33,55.34,65898.0,54.9776,54.9776,54.928,54.9379,65898.0
2024-08-14 09:40:00,55.34,55.36,55.31,55.34,88052.0,54.9379,54.9578,54.9082,54.9379,88052.0
2024-08-14 09:50:00,55.34,55.35,55.28,55.3,75307.0,54.9379,54.9479,54.8784,54.8982,75307.0
2024-08-14 10:00:00,55.29,55.3,55.26,55.28,76200.0,54.8883,54.8982,54.8585,54.8784,76200.0
2024-08-14 10:10:00,55.28,55.3,55.26,55.3,42234.0,54.8784,54.8982,54.8585,54.8982,42234.0
2024-08-14 10:20:00,55.3,55.32,55.29,55.32,48087.0,54.8982,54.9181,54.8883,54.9181,48087.0
2024-08-14 10:30:00,55.32,55.32,55.26,55.28,95741.0,54.9181,54.9181,54.8585,54.8784,95741.0
2024-08-14 10:40:00,55.28,55.32,55.25,55.31,66609.0,54.8784,54.9181,54.8486,54.9082,66609.0
2024-08-14 10:50:00,55.31,55.33,55.29,55.31,23992.0,54.9082,54.928,54.8883,54.9082,23992.0
2024-08-14 11:00:00,55.31,55.33,55.3,55.32,63424.0,54.9082,54.928,54.8982,54.9181,63424.0
2024-08-14 11:10:00,55.32,55.33,55.31,55.33,29601.0,54.9181,54.928,54.9082,54.928,29601.0
2024-08-14 11:20:00,55.33,55.35,55.32,55.35,26401.0,54.928,54.9479,54.9181,54.9479,26401.0
2024-08-14 11:30:00,55.35,55.41,55.34,55.4,29800.0,54.9479,55.0074,54.9379,54.9975,29800.0
2024-08-14 11:40:00,55.41,55.42,55.39,55.41,68558.0,55.0074,55.0174,54.9876,55.0074,68558.0
2024-08-14 11:50:00,55.4,55.43,55.4,55.43,35477.0,54.9975,55.0273,54.9975,55.0273,35477.0
2024-08-14 12:00:00,55.43,55.43,55.4,55.41,37185.0,55.0273,55.0273,54.9975,55.0074,37185.0
2024-08-14 12:10:00,55.4,55.41,55.36,55.38,42545.0,54.9975,55.0074,54.9578,54.9776,42545.0
2024-08-14 12:20:00,55.38,55.38,55.33,55.34,25826.0,54.9776,54.9776,54.928,54.9379,25826.0
2024-08-14 12:30:00,55.33,55.33,55.31,55.33,32425.0,54.928,54.928,54.9082,54.928,32425.0
2024-08-14 12:40:00,55.33,55.35,55.3,55.32,24550.0,54.928,54.9479,54.8982,54.9181,24550.0
2024-08-14 12:50:00,55.32,55.36,55.31,55.36,25372.0,54.9181,54.9578,54.9082,54.9578,25372.0
2024-08-14 13:00:00,55.36,55.4,55.34,55.4,62126.0,54.9578,54.9975,54.9379,54.9975,62126.0
2024-08-14 13:10:00,55.4,55.4,55.38,55.4,37163.0,54.9975,54.9975,54.9776,54.9975,37163.0
2024-08-14 13:20:00,55.4,55.4,55.37,55.4,43668.0,54.9975,54.9975,54.9677,54.9975,43668.0
2024-08-14 13:30:00,55.4,55.41,55.39,55.41,18445.0,54.9975,55.0074,54.9876,55.0074,18445.0
2024-08-14 13:40:00,55.41,55.41,55.38,55.4,35181.0,55.0074,55.0074,54.9776,54.9975,35181.0
2024-08-14 13:50:00,55.39,55.39,55.36,55.37,20655.0,54.9876,54.9876,54.9578,54.9677,20655.0
2024-08-14 14:00:00,55.38,55.38,55.33,55.35,21579.0,54.9776,54.9776,54.928,54.9479,21579.0
2024-08-14 14:10:00,55.35,55.35,55.32,55.33,22312.0,54.9479,54.9479,54.9181,54.928,22312.0
2024-08-14 14:20:00,55.33,55.34,55.31,55.33,18197.0,54.928,54.9379,54.9082,54.928,18197.0
2024-08-14 14:30:00,55.33,55.34,55.31,55.33,22937.0,54.928,54.9379,54.9082,54.928,22937.0
2024-08-14 14:40:00,55.34,55.37,55.33,55.37,37520.0,54.9379,54.9677,54.928,54.9677,37520.0
2024-08-14 14:50:00,55.37,55.4,55.36,55.4,51042.0,54.9677,54.9975,54.9578,54.9975,51042.0
2024-08-14 15:00:00,55.39,55.39,55.36,55.39,28353.0,54.9876,54.9876,54.9578,54.9876,28353.0
2024-08-14 15:10:00,55.38,55.38,55.35,55.38,44673.0,54.9776,54.9776,54.9479,54.9776,44673.0
2024-08-14 15:20:00,55.38,55.38,55.36,55.37,28791.0,54.9776,54.9776,54.9578,54.9677,28791.0
2024-08-14 15:30:00,55.36,55.37,55.36,55.37,27029.0,54.9578,54.9677,54.9578,54.9677,27029.0
2024-08-14 15:40:00,55.37,55.38,55.36,55.38,64289.0,54.9677,54.9776,54.9578,54.9776,64289.0
2024-08-14 15:50:00,55.38,55.42,55.36,55.37,185165.0,54.9776,55.0174,54.9578,54.9677,185165.0
2024-08-15 09:30:00,55.69,55.81,55.61,55.8,156549.0,55.2854,55.4045,55.206,55.3946,156549.0
2024-08-15 09:40:00,55.8,55.94,55.78,55.94,232481.0,55.3946,55.5336,55.3747,55.5336,232481.0
2024-08-15 09:50:00,55.93,55.94,55.85,55.86,62813.0,55.5236,55.5336,55.4442,55.4542,62813.0
2024-08-15 10:00:00,55.86,55.86,55.67,55.68,59448.0,55.4542,55.4542,55.2655,55.2755,59448.0
2024-08-15 10:10:00,55.68,55.73,55.67,55.73,71797.0,55.2755,55.3251,55.2655,55.3251,71797.0
2024-08-15 10:20:00,55.73,55.79,55.72,55.79,143080.0,55.3251,55.3847,55.3152,55.3847,143080.0
2024-08-15 10:30:00,55.79,55.81,55.77,55.8,36508.0,55.3847,55.4045,55.3648,55.3946,36508.0
2024-08-15 10:40:00,55.8,55.84,55.78,55.81,42023.0,55.3946,55.4343,55.3747,55.4045,42023.0
2024-08-15 10:50:00,55.82,55.82,55.77,55.79,71622.0,55.4144,55.4144,55.3648,55.3847,71622.0
2024-08-15 11:00:00,55.79,55.84,55.79,55.84,133584.0,55.3847,55.4343,55.3847,55.4343,133584.0
2024-08-15 11:10:00,55.85,55.88,55.84,55.88,64797.0,55.4442,55.474,55.4343,55.474,64797.0
2024-08-15 11:20:00,55.88,55.9,55.87,55.89,47879.0,55.474,55.4939,55.4641,55.4839,47879.0
2024-08-15 11:30:00,55.89,55.94,55.89,55.94,30245.0,55.4839,55.5336,55.4839,55.5336,30245.0
2024-08-15 11:40:00,55.94,55.95,55.93,55.94,73866.0,55.5336,55.5435,55.5236,55.5336,73866.0
2024-08-15 11:50:00,55.93,55.94,55.91,55.94,76027.0,55.5236,55.5336,55.5038,55.5336,76027.0
2024-08-15 12:00:00,55.93,55.94,55.92,55.94,47575.0,55.5236,55.5336,55.5137,55.5336,47575.0
2024-08-15 12:10:00,55.93,55.94,55.92,55.94,19095.0,55.5236,55.5336,55.5137,55.5336,19095.0
2024-08-15 12:20:00,55.94,55.95,55.92,55.93,24476.0,55.5336,55.5435,55.5137,55.5236,24476.0
2024-08-15 12:30:00,55.92,55.93,55.9,55.92,32430.0,55.5137,55.5236,55.4939,55.5137,32430.0
2024-08-15 12:40:00,55.91,55.92,55.88,55.9,48305.0,55.5038,55.5137,55.474,55.4939,48305.0
2024-08-15 12:50:00,55.9,55.91,55.89,55.9,22910.0,55.4939,55.5038,55.4839,55.4939,22910.0
2024-08-15 13:00:00,55.89,55.9,55.84,55.84,33781.0,55.4839,55.4939,55.4343,55.4343,33781.0
2024-08-15 13:10:00,55.83,55.86,55.83,55.85,28035.0,55.4244,55.4542,55.4244,55.4442,28035.0
2024-08-15 13:20:00,55.85,55.86,55.81,55.82,59455.0,55.4442,55.4542,55.4045,55.4144,59455.0
2024-08-15 13:30:00,55.82,55.84,55.82,55.84,51348.0,55.4144,55.4343,55.4144,55.4343,51348.0
2024-08-15 13:40:00,55.83,55.85,55.83,55.85,46495.0,55.4244,55.4442,55.4244,55.4442,46495.0
2024-08-15 13:50:00,55.84,55.84,55.82,55.84,49226.0,55.4343,55.4343,55.4144,55.4343,49226.0
2024-08-15 14:00:00,55.83,55.85,55.83,55.85,14357.0,55.4244,55.4442,55.4244,55.4442,14357.0
2024-08-15 14:10:00,55.84,55.85,55.81,55.82,29224.0,55.4343,55.4442,55.4045,55.4144,29224.0
2024-08-15 14:20:00,55.82,55.82,55.81,55.82,24760.0,55.4144,55.4144,55.4045,55.4144,24760.0
2024-08-15 14:30:00,55.82,55.83,55.81,55.83,61715.0,55.4144,55.4244,55.4045,55.4244,61715.0
2024-08-15 14:40:00,55.83,55.84,55.82,55.84,94951.0,55.4244,55.4343,55.4144,55.4343,94951.0
2024-08-15 14:50:00,55.84,55.85,55.82,55.85,73547.0,55.4343,55.4442,55.4144,55.4442,73547.0
2024-08-15 15:00:00,55.85,55.86,55.81,55.86,35968.0,55.4442,55.4542,55.4045,55.4542,35968.0
2024-08-15 15:10:00,55.86,55.87,55.85,55.87,11649.0,55.4542,55.4641,55.4442,55.4641,11649.0
2024-08-15 15:20:00,55.87,55.87,55.86,55.87,9055.0,55.4641,55.4641,55.4542,55.4641,9055.0
2024-08-15 15:30:00,55.86,55.94,55.86,55.94,143294.0,55.4542,55.5336,55.4542,55.5336,143294.0
2024-08-15 15:40:00,55.94,55.95,55.92,55.95,246840.0,55.5336,55.5435,55.5137,55.5435,246840.0
2024-08-15 15:50:00,55.94,55.95,55.87,55.88,506776.0,55.5336,55.5435,55.4641,55.474,506776.0
2024-08-16 09:30:00,56.19,56.29,56.15,56.28,116820.0,55.7818,55.881,55.742,55.8711,116820.0
2024-08-16 09:40:00,56.28,56.3,56.23,56.27,101016.0,55.8711,55.891,55.8215,55.8612,101016.0
2024-08-16 09:50:00,56.27,56.31,56.26,56.3,110782.0,55.8612,55.9009,55.8513,55.891,110782.0
2024-08-16 10:00:00,56.29,56.31,56.26,56.27,46674.0,55.881,55.9009,55.8513,55.8612,46674.0
2024-08-16 10:10:00,56.26,56.29,56.25,56.29,35542.0,55.8513,55.881,55.8413,55.881,35542.0
2024-08-16 10:20:00,56.29,56.29,56.24,56.26,42611.0,55.881,55.881,55.8314,55.8513,42611.0
2024-08-16 10:30:00,56.25,56.27,56.23,56.26,57376.0,55.8413,55.8612,55.8215,55.8513,57376.0
2024-08-16 10:40:00,56.27,56.27,56.23,56.25,24475.0,55.8612,55.8612,55.8215,55.8413,24475.0
2024-08-16 10:50:00,56.25,56.27,56.24,56.26,33199.0,55.8413,55.8612,55.8314,55.8513,33199.0
2024-08-16 11:00:00,56.27,56.28,56.26,56.28,46164.0,55.8612,55.8711,55.8513,55.8711,46164.0
2024-08-16 11:10:00,56.28,56.28,56.26,56.28,22790.0,55.8711,55.8711,55.8513,55.8711,22790.0
2024-08-16 11:20:00,56.29,56.3,56.27,56.29,41879.0,55.881,55.891,55.8612,55.881,41879.0
2024-08-16 11:30:00,56.29,56.3,56.28,56.3,12744.0,55.881,55.891,55.8711,55.891,12744.0
2024-08-16 11:40:00,56.29,56.32,56.29,56.3,41344.0,55.881,55.9108,55.881,55.891,41344.0
2024-08-16 11:50:00,56.3,56.33,56.29,56.33,42352.0,55.891,55.9207,55.881,55.9207,42352.0
2024-08-16 12:00:00,56.32,56.35,56.32,56.35,170540.0,55.9108,55.9406,55.9108,55.9406,170540.0
2024-08-16 12:10:00,56.35,56.38,56.35,56.37,36481.0,55.9406,55.9704,55.9406,55.9605,36481.0
2024-08-16 12:20:00,56.37,56.39,56.36,56.39,24819.0,55.9605,55.9803,55.9505,55.9803,24819.0
2024-08-16 12:30:00,56.38,56.4,56.37,56.39,61291.0,55.9704,55.9902,55.9605,55.9803,61291.0
2024-08-16 12:40:00,56.38,56.39,56.35,56.38,37121.0,55.9704,55.9803,55.9406,55.9704,37121.0
2024-08-16 12:50:00,56.38,56.4,56.37,56.4,31447.0,55.9704,55.9902,55.9605,55.9902,31447.0
2024-08-16 13:00:00,56.4,56.41,56.39,56.4,20556.0,55.9902,56.0002,55.9803,55.9902,20556.0
2024-08-16 13:10:00,56.4,56.41,56.4,56.41,19423.0,55.9902,56.0002,55.9902,56.0002,19423.0
2024-08-16 13:20:00,56.41,56.41,56.38,56.41,24676.0,56.0002,56.0002,55.9704,56.0002,24676.0
2024-08-16 13:30:00,56.41,56.41,56.39,56.41,58565.0,56.0002,56.0002,55.9803,56.0002,58565.0
2024-08-16 13:40:00,56.41,56.41,56.37,56.37,48267.0,56.0002,56.0002,55.9605,55.9605,48267.0
2024-08-16 13:50:00,56.37,56.38,56.35,56.36,34559.0,55.9605,55.9704,55.9406,55.9505,34559.0
2024-08-16 14:00:00,56.36,56.37,56.33,56.34,34615.0,55.9505,55.9605,55.9207,55.9307,34615.0
2024-08-16 14:10:00,56.34,56.34,56.32,56.33,14628.0,55.9307,55.9307,55.9108,55.9207,14628.0
2024-08-16 14:20:00,56.33,56.34,56.31,56.33,36350.0,55.9207,55.9307,55.9009,55.9207,36350.0
2024-08-16 14:30:00,56.33,56.35,56.32,56.33,71278.0,55.9207,55.9406,55.9108,55.9207,71278.0
2024-08-16 14:40:00,56.34,56.34,56.31,56.33,33255.0,55.9307,55.9307,55.9009,55.9207,33255.0
2024-08-16 14:50:00,56.32,56.36,56.32,56.34,23076.0,55.9108,55.9505,55.9108,55.9307,23076.0
2024-08-16 15:00:00,56.35,56.35,56.32,56.33,39363.0,55.9406,55.9406,55.9108,55.9207,39363.0
2024-08-16 15:10:00,56.33,56.33,56.31,56.33,69006.0,55.9207,55.9207,55.9009,55.9207,69006.0
2024-08-16 15:20:00,56.33,56.33,56.32,56.33,26781.0,55.9207,55.9207,55.9108,55.9207,26781.0
2024-08-16 15:30:00,56.33,56.34,56.32,56.33,74007.0,55.9207,55.9307,55.9108,55.9207,74007.0
2024-08-16 15:40:00,56.34,56.34,56.3,56.32,127442.0,55.9307,55.9307,55.891,55.9108,127442.0
2024-08-16 15:50:00,56.32,56.37,56.31,56.36,368820.0,55.9108,55.9605,55.9009,55.9505,368820.0
2024-08-19 09:30:00,56.44,56.44,56.38,56.44,133544.0,56.0299,56.0299,55.9704,56.0299,133544.0
2024-08-19 09:40:00,56.44,56.49,56.43,56.48,51549.0,56.0299,56.0796,56.02,56.0697,51549.0
2024-08-19 09:50:00,56.48,56.49,56.43,56.46,55070.0,56.0697,56.0796,56.02,56.0498,55070.0
2024-08-19 10:00:00,56.45,56.52,56.44,56.51,62308.0,56.0399,56.1094,56.0299,56.0994,62308.0
2024-08-19 10:10:00,56.51,56.51,56.43,56.44,31853.0,56.0994,56.0994,56.02,56.0299,31853.0
2024-08-19 10:20:00,56.44,56.49,56.43,56.46,60068.0,56.0299,56.0796,56.02,56.0498,60068.0
2024-08-19 10:30:00,56.47,56.5,56.47,56.48,21530.0,56.0597,56.0895,56.0597,56.0697,21530.0
2024-08-19 10:40:00,56.48,56.52,56.48,56.52,22263.0,56.0697,56.1094,56.0697,56.1094,22263.0
2024-08-19 10:50:00,56.52,56.53,56.5,56.51,26069.0,56.1094,56.1193,56.0895,56.0994,26069.0
2024-08-19 11:00:00,56.51,56.51,56.49,56.49,22606.0,56.0994,56.0994,56.0796,56.0796,22606.0
2024-08-19 11:10:00,56.5,56.5,56.47,56.48,15438.0,56.0895,56.0895,56.0597,56.0697,15438.0
2024-08-19 11:20:00,56.48,56.51,56.48,56.51,29822.0,56.0697,56.0994,56.0697,56.0994,29822.0
2024-08-19 11:30:00,56.51,56.53,56.49,56.51,26243.0,56.0994,56.1193,56.0796,56.0994,26243.0
2024-08-19 11:40:00,56.51,56.51,56.5,56.5,5681.0,56.0994,56.0994,56.0895,56.0895,5681.0
2024-08-19 11:50:00,56.51,56.52,56.46,56.48,46685.0,56.0994,56.1094,56.0498,56.0697,46685.0
2024-08-19 12:00:00,56.47,56.49,56.46,56.49,23829.0,56.0597,56.0796,56.0498,56.0796,23829.0
2024-08-19 12:10:00,56.49,56.5,56.49,56.5,7890.0,56.0796,56.0895,56.0796,56.0895,7890.0
2024-08-19 12:20:00,56.49,56.5,56.48,56.49,10701.0,56.0796,56.0895,56.0697,56.0796,10701.0
2024-08-19 12:30:00,56.48,56.49,56.48,56.48,3688.0,56.0697,56.0796,56.0697,56.0697,3688.0
2024-08-19 12:40:00,56.48,56.5,56.48,56.5,10165.0,56.0697,56.0895,56.0697,56.0895,10165.0
2024-08-19 12:50:00,56.5,56.52,56.5,56.52,7419.0,56.0895,56.1094,56.0895,56.1094,7419.0
2024-08-19 13:00:00,56.52,56.52,56.51,56.51,31182.0,56.1094,56.1094,56.0994,56.0994,31182.0
2024-08-19 13:10:00,56.52,56.52,56.5,56.52,18107.0,56.1094,56.1094,56.0895,56.1094,18107.0
2024-08-19 13:20:00,56.52,56.52,56.51,56.51,9506.0,56.1094,56.1094,56.0994,56.0994,9506.0
2024-08-19 13:30:00,56.51,56.52,56.5,56.51,10179.0,56.0994,56.1094,56.0895,56.0994,10179.0
2024-08-19 13:40:00,56.51,56.53,56.51,56.53,8779.0,56.0994,56.1193,56.0994,56.1193,8779.0
2024-08-19 13:50:00,56.53,56.54,56.52,56.54,7363.0,56.1193,56.1292,56.1094,56.1292,7363.0
2024-08-19 14:00:00,56.54,56.54,56.52,56.53,17405.0,56.1292,56.1292,56.1094,56.1193,17405.0
2024-08-19 14:10:00,56.53,56.53,56.52,56.53,8033.0,56.1193,56.1193,56.1094,56.1193,8033.0
2024-08-19 14:20:00,56.53,56.54,56.52,56.54,14282.0,56.1193,56.1292,56.1094,56.1292,14282.0
2024-08-19 14:30:00,56.53,56.54,56.53,56.54,3880.0,56.1193,56.1292,56.1193,56.1292,3880.0
2024-08-19 14:40:00,56.54,56.55,56.53,56.55,46500.0,56.1292,56.1391,56.1193,56.1391,46500.0
2024-08-19 14:50:00,56.55,56.55,56.53,56.54,24110.0,56.1391,56.1391,56.1193,56.1292,24110.0
2024-08-19 15:00:00,56.54,56.56,56.53,56.54,101693.0,56.1292,56.1491,56.1193,56.1292,101693.0
2024-08-19 15:10:00,56.54,56.54,56.52,56.53,63028.0,56.1292,56.1292,56.1094,56.1193,63028.0
2024-08-19 15:20:00,56.53,56.53,56.51,56.51,23632.0,56.1193,56.1193,56.0994,56.0994,23632.0
2024-08-19 15:30:00,56.51,56.52,56.49,56.49,25695.0,56.0994,56.1094,56.0796,56.0796,25695.0
2024-08-19 15:40:00,56.49,56.5,56.48,56.48,49312.0,56.0796,56.0895,56.0697,56.0697,49312.0
2024-08-19 15:50:00,56.48,56.49,56.47,56.49,287515.0,56.0697,56.0796,56.0597,56.0796,287515.0
2024-08-20 09:30:00,56.7,56.76,56.69,56.71,201330.0,56.2881,56.3476,56.2781,56.298,201330.0
2024-08-20 09:40:00,56.7,56.74,56.7,56.73,110737.0,56.2881,56.3278,56.2881,56.3178,110737.0
2024-08-20 09:50:00,56.73,56.75,56.72,56.75,60030.0,56.3178,56.3377,56.3079,56.3377,60030.0
2024-08-20 10:00:00,56.74,56.75,56.72,56.72,57186.0,56.3278,56.3377,56.3079,56.3079,57186.0
2024-08-20 10:10:00,56.73,56.73,56.68,56.69,58268.0,56.3178,56.3178,56.2682,56.2781,58268.0
2024-08-20 10:20:00,56.69,56.7,56.68,56.7,52932.0,56.2781,56.2881,56.2682,56.2881,52932.0
2024-08-20 10:30:00,56.7,56.71,56.67,56.68,61650.0,56.2881,56.298,56.2583,56.2682,61650.0
2024-08-20 10:40:00,56.68,56.7,56.65,56.69,54974.0,56.2682,56.2881,56.2384,56.2781,54974.0
2024-08-20 10:50:00,56.7,56.71,56.67,56.69,34803.0,56.2881,56.298,56.2583,56.2781,34803.0
2024-08-20 11:00:00,56.69,56.7,56.67,56.68,53792.0,56.2781,56.2881,56.2583,56.2682,53792.0
2024-08-20 11:10:00,56.68,56.69,56.66,56.66,30476.0,56.2682,56.2781,56.2483,56.2483,30476.0
2024-08-20 11:20:00,56.67,56.68,56.63,56.63,44771.0,56.2583,56.2682,56.2186,56.2186,44771.0
2024-08-20 11:30:00,56.63,56.64,56.62,56.64,48020.0,56.2186,56.2285,56.2086,56.2285,48020.0
2024-08-20 11:40:00,56.63,56.63,56.6,56.61,151772.0,56.2186,56.2186,56.1888,56.1987,151772.0
2024-08-20 11:50:00,56.61,56.66,56.6,56.66,57846.0,56.1987,56.2483,56.1888,56.2483,57846.0
2024-08-20 12:00:00,56.66,56.66,56.64,56.65,39381.0,56.2483,56.2483,56.2285,56.2384,39381.0
2024-08-20 12:10:00,56.65,56.65,56.62,56.63,50812.0,56.2384,56.2384,56.2086,56.2186,50812.0
2024-08-20 12:20:00,56.62,56.64,56.61,56.63,27646.0,56.2086,56.2285,56.1987,56.2186,27646.0
2024-08-20 12:30:00,56.63,56.63,56.61,56.62,22358.0,56.2186,56.2186,56.1987,56.2086,22358.0
2024-08-20 12:40:00,56.62,56.62,56.61,56.62,23746.0,56.2086,56.2086,56.1987,56.2086,23746.0
2024-08-20 12:50:00,56.62,56.62,56.58,56.61,44524.0,56.2086,56.2086,56.1689,56.1987,44524.0
2024-08-20 13:00:00,56.6,56.62,56.57,56.62,52114.0,56.1888,56.2086,56.159,56.2086,52114.0
2024-08-20 13:10:00,56.62,56.62,56.6,56.62,28954.0,56.2086,56.2086,56.1888,56.2086,28954.0
2024-08-20 13:20:00,56.61,56.62,56.6,56.61,56591.0,56.1987,56.2086,56.1888,56.1987,56591.0
2024-08-20 13:30:00,56.62,56.62,56.59,56.6,35851.0,56.2086,56.2086,56.1789,56.1888,35851.0
2024-08-20 13:40:00,56.6,56.61,56.59,56.61,35412.0,56.1888,56.1987,56.1789,56.1987,35412.0
2024-08-20 13:50:00,56.61,56.61,56.6,56.61,30503.0,56.1987,56.1987,56.1888,56.1987,30503.0
2024-08-20 14:00:00,56.61,56.63,56.6,56.62,69201.0,56.1987,56.2186,56.1888,56.2086,69201.0
2024-08-20 14:10:00,56.63,56.65,56.62,56.65,81953.0,56.2186,56.2384,56.2086,56.2384,81953.0
2024-08-20 14:20:00,56.65,56.65,56.64,56.64,72850.0,56.2384,56.2384,56.2285,56.2285,72850.0
2024-08-20 14:30:00,56.65,56.66,56.63,56.63,84581.0,56.2384,56.2483,56.2186,56.2186,84581.0
2024-08-20 14:40:00,56.63,56.64,56.63,56.64,106435.0,56.2186,56.2285,56.2186,56.2285,106435.0
2024-08-20 14:50:00,56.63,56.64,56.63,56.64,92784.0,56.2186,56.2285,56.2186,56.2285,92784.0
2024-08-20 15:00:00,56.63,56.64,56.63,56.63,53920.0,56.2186,56.2285,56.2186,56.2186,53920.0
2024-08-20 15:10:00,56.64,56.65,56.63,56.65,123220.0,56.2285,56.2384,56.2186,56.2384,123220.0
2024-08-20 15:20:00,56.65,56.65,56.64,56.65,109807.0,56.2384,56.2384,56.2285,56.2384,109807.0
2024-08-20 15:30:00,56.65,56.65,56.64,56.65,104331.0,56.2384,56.2384,56.2285,56.2384,104331.0
2024-08-20 15:40:00,56.65,56.65,56.63,56.64,270757.0,56.2384,56.2384,56.2186,56.2285,270757.0
2024-08-20 15:50:00,56.64,56.64,56.57,56.59,779639.0,56.2285,56.2285,56.159,56.1789,779639.0
2024-08-21 09:30:00,56.85,56.85,56.7,56.82,68472.0,56.437,56.437,56.2881,56.4072,68472.0
2024-08-21 09:40:00,56.82,56.83,56.8,56.82,119239.0,56.4072,56.4171,56.3873,56.4072,119239.0
2024-08-21 09:50:00,56.81,56.84,56.81,56.83,55814.0,56.3973,56.427,56.3973,56.4171,55814.0
2024-08-21 10:00:00,56.83,56.86,56.8,56.82,97771.0,56.4171,56.4469,56.3873,56.4072,97771.0
2024-08-21 10:10:00,56.82,56.84,56.79,56.83,60271.0,56.4072,56.427,56.3774,56.4171,60271.0
2024-08-21 10:20:00,56.84,56.85,56.82,56.84,47144.0,56.427,56.437,56.4072,56.427,47144.0
2024-08-21 10:30:00,56.84,56.87,56.81,56.86,108173.0,56.427,56.4568,56.3973,56.4469,108173.0
2024-08-21 10:40:00,56.87,56.91,56.86,56.87,93048.0,56.4568,56.4965,56.4469,56.4568,93048.0
2024-08-21 10:50:00,56.86,56.86,56.8,56.83,45519.0,56.4469,56.4469,56.3873,56.4171,45519.0
2024-08-21 11:00:00,56.83,56.85,56.81,56.85,41818.0,56.4171,56.437,56.3973,56.437,41818.0
2024-08-21 11:10:00,56.85,56.88,56.84,56.86,37897.0,56.437,56.4667,56.427,56.4469,37897.0
2024-08-21 11:20:00,56.86,56.9,56.85,56.89,56049.0,56.4469,56.4866,56.437,56.4767,56049.0
2024-08-21 11:30:00,56.88,56.89,56.87,56.88,17934.0,56.4667,56.4767,56.4568,56.4667,17934.0
2024-08-21 11:40:00,56.88,56.89,56.85,56.85,33942.0,56.4667,56.4767,56.437,56.437,33942.0
2024-08-21 11:50:00,56.85,56.86,56.84,56.86,32180.0,56.437,56.4469,56.427,56.4469,32180.0
2024-08-21 12:00:00,56.86,56.86,56.83,56.86,32936.0,56.4469,56.4469,56.4171,56.4469,32936.0
2024-08-21 12:10:00,56.86,56.87,56.85,56.86,28153.0,56.4469,56.4568,56.437,56.4469,28153.0
2024-08-21 12:20:00,56.86,56.89,56.85,56.88,182215.0,56.4469,56.4767,56.437,56.4667,182215.0
2024-08-21 12:30:00,56.89,56.9,56.87,56.89,78091.0,56.4767,56.4866,56.4568,56.4767,78091.0
2024-08-21 12:40:00,56.88,56.9,56.87,56.88,19945.0,56.4667,56.4866,56.4568,56.4667,19945.0
2024-08-21 12:50:00,56.88,56.89,56.86,56.89,19274.0,56.4667,56.4767,56.4469,56.4767,19274.0
2024-08-21 13:00:00,56.89,56.89,56.86,56.87,36141.0,56.4767,56.4767,56.4469,56.4568,36141.0
2024-08-21 13:10:00,56.87,56.88,56.86,56.87,23500.0,56.4568,56.4667,56.4469,56.4568,23500.0
2024-08-21 13:20:00,56.87,56.9,56.86,56.88,24801.0,56.4568,56.4866,56.4469,56.4667,24801.0
2024-08-21 13:30:00,56.88,56.9,56.88,56.89,28376.0,56.4667,56.4866,56.4667,56.4767,28376.0
2024-08-21 13:40:00,56.88,56.9,56.87,56.9,20750.0,56.4667,56.4866,56.4568,56.4866,20750.0
2024-08-21 13:50:00,56.9,56.9,56.89,56.9,17261.0,56.4866,56.4866,56.4767,56.4866,17261.0
2024-08-21 14:00:00,56.9,56.93,56.89,56.91,40839.0,56.4866,56.5164,56.4767,56.4965,40839.0
2024-08-21 14:10:00,56.92,56.93,56.91,56.92,241870.0,56.5065,56.5164,56.4965,56.5065,241870.0
2024-08-21 14:20:00,56.92,56.95,56.92,56.94,84413.0,56.5065,56.5362,56.5065,56.5263,84413.0
2024-08-21 14:30:00,56.95,56.95,56.9,56.92,50000.0,56.5362,56.5362,56.4866,56.5065,50000.0
2024-08-21 14:40:00,56.91,56.91,56.88,56.89,40759.0,56.4965,56.4965,56.4667,56.4767,40759.0
2024-08-21 14:50:00,56.9,56.91,56.89,56.9,19120.0,56.4866,56.4965,56.4767,56.4866,19120.0
2024-08-21 15:00:00,56.89,56.9,56.87,56.88,29773.0,56.4767,56.4866,56.4568,56.4667,29773.0
2024-08-21 15:10:00,56.88,56.9,56.87,56.9,20622.0,56.4667,56.4866,56.4568,56.4866,20622.0
2024-08-21 15:20:00,56.9,56.9,56.87,56.89,55757.0,56.4866,56.4866,56.4568,56.4767,55757.0
2024-08-21 15:30:00,56.89,56.92,56.88,56.91,60329.0,56.4767,56.5065,56.4667,56.4965,60329.0
2024-08-21 15:40:00,56.91,56.93,56.9,56.93,55815.0,56.4965,56.5164,56.4866,56.5164,55815.0
2024-08-21 15:50:00,56.92,56.94,56.91,56.92,293740.0,56.5065,56.5263,56.4965,56.5065,293740.0
2024-08-22 09:30:00,56.92,56.92,56.85,56.89,90893.0,56.5065,56.5065,56.437,56.4767,90893.0
2024-08-22 09:40:00,56.88,56.9,56.85,56.86,74896.0,56.4667,56.4866,56.437,56.4469,74896.0
2024-08-22 09:50:00,56.86,56.86,56.83,56.84,78886.0,56.4469,56.4469,56.4171,56.427,78886.0
2024-08-22 10:00:00,56.85,56.86,56.78,56.79,95119.0,56.437,56.4469,56.3675,56.3774,95119.0
2024-08-22 10:10:00,56.79,56.82,56.78,56.8,112876.0,56.3774,56.4072,56.3675,56.3873,112876.0
2024-08-22 10:20:00,56.8,56.83,56.78,56.8,147497.0,56.3873,56.4171,56.3675,56.3873,147497.0
2024-08-22 10:30:00,56.8,56.84,56.77,56.81,120092.0,56.3873,56.427,56.3575,56.3973,120092.0
2024-08-22 10:40:00,56.82,56.82,56.78,56.78,157283.0,56.4072,56.4072,56.3675,56.3675,157283.0
2024-08-22 10:50:00,56.78,56.85,56.78,56.84,76885.0,56.3675,56.437,56.3675,56.427,76885.0
2024-08-22 11:00:00,56.85,56.86,56.82,56.83,48616.0,56.437,56.4469,56.4072,56.4171,48616.0
2024-08-22 11:10:00,56.82,56.82,56.78,56.78,122273.0,56.4072,56.4072,56.3675,56.3675,122273.0
2024-08-22 11:20:00,56.79,56.79,56.74,56.77,50199.0,56.3774,56.3774,56.3278,56.3575,50199.0
2024-08-22 11:30:00,56.77,56.8,56.76,56.76,106565.0,56.3575,56.3873,56.3476,56.3476,106565.0
2024-08-22 11:40:00,56.76,56.77,56.72,56.73,74040.0,56.3476,56.3575,56.3079,56.3178,74040.0
2024-08-22 11:50:00,56.73,56.76,56.71,56.75,53772.0,56.3178,56.3476,56.298,56.3377,53772.0
2024-08-22 12:00:00,56.75,56.79,56.74,56.79,39381.0,56.3377,56.3774,56.3278,56.3774,39381.0
2024-08-22 12:10:00,56.79,56.81,56.78,56.8,58007.0,56.3774,56.3973,56.3675,56.3873,58007.0
2024-08-22 12:20:00,56.8,56.86,56.8,56.86,37759.0,56.3873,56.4469,56.3873,56.4469,37759.0
2024-08-22 12:30:00,56.86,56.87,56.84,56.87,31332.0,56.4469,56.4568,56.427,56.4568,31332.0
2024-08-22 12:40:00,56.87,56.88,56.83,56.84,25557.0,56.4568,56.4667,56.4171,56.427,25557.0
2024-08-22 12:50:00,56.84,56.84,56.8,56.84,221602.0,56.427,56.427,56.3873,56.427,221602.0
2024-08-22 13:00:00,56.85,56.85,56.81,56.83,98192.0,56.437,56.437,56.3973,56.4171,98192.0
2024-08-22 13:10:00,56.83,56.86,56.81,56.83,33090.0,56.4171,56.4469,56.3973,56.4171,33090.0
2024-08-22 13:20:00,56.83,56.83,56.82,56.82,112800.0,56.4171,56.4171,56.4072,56.4072,112800.0
2024-08-22 13:30:00,56.82,56.82,56.77,56.8,135086.0,56.4072,56.4072,56.3575,56.3873,135086.0
2024-08-22 13:40:00,56.8,56.8,56.76,56.77,57683.0,56.3873,56.3873,56.3476,56.3575,57683.0
2024-08-22 13:50:00,56.77,56.78,56.74,56.76,104880.0,56.3575,56.3675,56.3278,56.3476,104880.0
2024-08-22 14:00:00,56.75,56.78,56.74,56.78,39859.0,56.3377,56.3675,56.3278,56.3675,39859.0
2024-08-22 14:10:00,56.78,56.83,56.78,56.83,77976.0,56.3675,56.4171,56.3675,56.4171,77976.0
2024-08-22 14:20:00,56.83,56.83,56.8,56.82,46173.0,56.4171,56.4171,56.3873,56.4072,46173.0
2024-08-22 14:30:00,56.82,56.82,56.8,56.81,32400.0,56.4072,56.4072,56.3873,56.3973,32400.0
2024-08-22 14:40:00,56.8,56.83,56.8,56.81,48751.0,56.3873,56.4171,56.3873,56.3973,48751.0
2024-08-22 14:50:00,56.81,56.81,56.78,56.79,28857.0,56.3973,56.3973,56.3675,56.3774,28857.0
2024-08-22 15:00:00,56.78,56.83,56.78,56.8,62401.0,56.3675,56.4171,56.3675,56.3873,62401.0
2024-08-22 15:10:00,56.8,56.82,56.79,56.8,41337.0,56.3873,56.4072,56.3774,56.3873,41337.0
2024-08-22 15:20:00,56.8,56.8,56.75,56.77,54771.0,56.3873,56.3873,56.3377,56.3575,54771.0
2024-08-22 15:30:00,56.77,56.79,56.76,56.79,102208.0,56.3575,56.3774,56.3476,56.3774,102208.0
2024-08-22 15:40:00,56.78,56.78,56.75,56.78,74484.0,56.3675,56.3675,56.3377,56.3675,74484.0
2024-08-22 15:50:00,56.78,56.81,56.73,56.81,285844.0,56.3675,56.3973,56.3178,56.3973,285844.0
2024-08-23 09:30:00,56.93,56.95,56.89,56.91,156747.0,56.5164,56.5362,56.4767,56.4965,156747.0
2024-08-23 09:40:00,56.9,56.91,56.85,56.86,145244.0,56.4866,56.4965,56.437,56.4469,145244.0
2024-08-23 09:50:00,56.86,56.86,56.84,56.85,35701.0,56.4469,56.4469,56.427,56.437,35701.0
2024-08-23 10:00:00,56.86,57.05,56.86,57.04,249147.0,56.4469,56.6355,56.4469,56.6256,249147.0
2024-08-23 10:10:00,57.06,57.13,56.98,57.0,174754.0,56.6454,56.7149,56.566,56.5859,174754.0
2024-08-23 10:20:00,57.0,57.1,56.98,57.1,88929.0,56.5859,56.6851,56.566,56.6851,88929.0
2024-08-23 10:30:00,57.1,57.11,57.02,57.02,96225.0,56.6851,56.6951,56.6057,56.6057,96225.0
2024-08-23 10:40:00,57.01,57.05,56.91,56.94,143613.0,56.5958,56.6355,56.4965,56.5263,143613.0
2024-08-23 10:50:00,56.94,57.02,56.89,57.02,115414.0,56.5263,56.6057,56.4767,56.6057,115414.0
2024-08-23 11:00:00,57.01,57.03,56.98,57.03,59427.0,56.5958,56.6157,56.566,56.6157,59427.0
2024-08-23 11:10:00,57.03,57.09,56.98,57.08,52659.0,56.6157,56.6752,56.566,56.6653,52659.0
2024-08-23 11:20:00,57.08,57.09,57.05,57.07,52138.0,56.6653,56.6752,56.6355,56.6554,52138.0
2024-08-23 11:30:00,57.07,57.07,57.06,57.07,20995.0,56.6554,56.6554,56.6454,56.6554,20995.0
2024-08-23 11:40:00,57.07,57.09,56.99,57.01,42751.0,56.6554,56.6752,56.5759,56.5958,42751.0
2024-08-23 11:50:00,57.01,57.01,56.96,56.97,30223.0,56.5958,56.5958,56.5462,56.5561,30223.0
2024-08-23 12:00:00,56.97,56.97,56.93,56.96,40780.0,56.5561,56.5561,56.5164,56.5462,40780.0
2024-08-23 12:10:00,56.97,56.97,56.91,56.94,33798.0,56.5561,56.5561,56.4965,56.5263,33798.0
2024-08-23 12:20:00,56.94,56.94,56.89,56.92,26396.0,56.5263,56.5263,56.4767,56.5065,26396.0
2024-08-23 12:30:00,56.92,56.95,56.92,56.94,19203.0,56.5065,56.5362,56.5065,56.5263,19203.0
2024-08-23 12:40:00,56.94,56.95,56.88,56.91,47646.0,56.5263,56.5362,56.4667,56.4965,47646.0
2024-08-23 12:50:00,56.92,56.98,56.92,56.95,32651.0,56.5065,56.566,56.5065,56.5362,32651.0
2024-08-23 13:00:00,56.95,56.97,56.94,56.96,13019.0,56.5362,56.5561,56.5263,56.5462,13019.0
2024-08-23 13:10:00,56.95,56.96,56.93,56.96,56660.0,56.5362,56.5462,56.5164,56.5462,56660.0
2024-08-23 13:20:00,56.96,57.0,56.95,57.0,70413.0,56.5462,56.5859,56.5362,56.5859,70413.0
2024-08-23 13:30:00,57.0,57.01,56.99,57.01,82822.0,56.5859,56.5958,56.5759,56.5958,82822.0
2024-08-23 13:40:00,57.01,57.03,57.0,57.01,32966.0,56.5958,56.6157,56.5859,56.5958,32966.0
2024-08-23 13:50:00,57.01,57.02,57.0,57.01,14024.0,56.5958,56.6057,56.5859,56.5958,14024.0
2024-08-23 14:00:00,57.01,57.02,57.0,57.02,13579.0,56.5958,56.6057,56.5859,56.6057,13579.0
2024-08-23 14:10:00,57.02,57.02,57.01,57.02,32493.0,56.6057,56.6057,56.5958,56.6057,32493.0
2024-08-23 14:20:00,57.02,57.02,56.98,57.01,42262.0,56.6057,56.6057,56.566,56.5958,42262.0
2024-08-23 14:30:00,57.01,57.01,57.0,57.01,16326.0,56.5958,56.5958,56.5859,56.5958,16326.0
2024-08-23 14:40:00,57.01,57.02,57.0,57.02,9515.0,56.5958,56.6057,56.5859,56.6057,9515.0
2024-08-23 14:50:00,57.02,57.02,56.99,57.0,24269.0,56.6057,56.6057,56.5759,56.5859,24269.0
2024-08-23 15:00:00,57.01,57.01,56.99,57.01,37325.0,56.5958,56.5958,56.5759,56.5958,37325.0
2024-08-23 15:10:00,57.01,57.05,57.01,57.03,50210.0,56.5958,56.6355,56.5958,56.6157,50210.0
2024-08-23 15:20:00,57.03,57.05,57.02,57.05,18569.0,56.6157,56.6355,56.6057,56.6355,18569.0
2024-08-23 15:30:00,57.05,57.05,57.0,57.01,39843.0,56.6355,56.6355,56.5859,56.5958,39843.0
2024-08-23 15:40:00,57.02,57.05,57.0,57.05,135806.0,56.6057,56.6355,56.5859,56.6355,135806.0
2024-08-23 15:50:00,57.05,57.1,57.04,57.07,323079.0,56.6355,56.6851,56.6256,56.6554,323079.0
2024-08-26 09:30:00,57.27,57.38,57.27,57.31,170545.0,56.8539,56.9631,56.8539,56.8936,170545.0
2024-08-26 09:40:00,57.32,57.35,57.31,57.34,83497.0,56.9035,56.9333,56.8936,56.9234,83497.0
2024-08-26 09:50:00,57.34,57.34,57.31,57.33,46635.0,56.9234,56.9234,56.8936,56.9135,46635.0
2024-08-26 10:00:00,57.34,57.34,57.28,57.29,56232.0,56.9234,56.9234,56.8638,56.8738,56232.0
2024-08-26 10:10:00,57.29,57.29,57.26,57.27,68137.0,56.8738,56.8738,56.844,56.8539,68137.0
2024-08-26 10:20:00,57.27,57.29,57.27,57.28,24924.0,56.8539,56.8738,56.8539,56.8638,24924.0
2024-08-26 10:30:00,57.27,57.28,57.23,57.23,55764.0,56.8539,56.8638,56.8142,56.8142,55764.0
2024-08-26 10:40:00,57.23,57.25,57.2,57.2,65561.0,56.8142,56.8341,56.7844,56.7844,65561.0
2024-08-26 10:50:00,57.2,57.22,57.19,57.22,34810.0,56.7844,56.8043,56.7745,56.8043,34810.0
2024-08-26 11:00:00,57.21,57.22,57.18,57.19,34605.0,56.7943,56.8043,56.7646,56.7745,34605.0
2024-08-26 11:10:00,57.2,57.22,57.19,57.21,61648.0,56.7844,56.8043,56.7745,56.7943,61648.0
2024-08-26 11:20:00,57.21,57.22,57.19,57.19,25318.0,56.7943,56.8043,56.7745,56.7745,25318.0
2024-08-26 11:30:00,57.19,57.2,57.17,57.19,26274.0,56.7745,56.7844,56.7546,56.7745,26274.0
2024-08-26 11:40:00,57.2,57.21,57.17,57.19,31819.0,56.7844,56.7943,56.7546,56.7745,31819.0
2024-08-26 11:50:00,57.19,57.19,57.16,57.19,45156.0,56.7745,56.7745,56.7447,56.7745,45156.0
2024-08-26 12:00:00,57.2,57.2,57.17,57.18,12908.0,56.7844,56.7844,56.7546,56.7646,12908.0
2024-08-26 12:10:00,57.18,57.2,57.17,57.19,16112.0,56.7646,56.7844,56.7546,56.7745,16112.0
2024-08-26 12:20:00,57.2,57.22,57.19,57.22,17014.0,56.7844,56.8043,56.7745,56.8043,17014.0
2024-08-26 12:30:00,57.22,57.24,57.21,57.22,30505.0,56.8043,56.8241,56.7943,56.8043,30505.0
2024-08-26 12:40:00,57.23,57.25,57.22,57.23,20599.0,56.8142,56.8341,56.8043,56.8142,20599.0
2024-08-26 12:50:00,57.24,57.24,57.22,57.23,26679.0,56.8241,56.8241,56.8043,56.8142,26679.0
2024-08-26 13:00:00,57.23,57.24,57.21,57.23,40413.0,56.8142,56.8241,56.7943,56.8142,40413.0
2024-08-26 13:10:00,57.22,57.24,57.21,57.21,18113.0,56.8043,56.8241,56.7943,56.7943,18113.0
2024-08-26 13:20:00,57.21,57.22,57.2,57.21,14797.0,56.7943,56.8043,56.7844,56.7943,14797.0
2024-08-26 13:30:00,57.21,57.22,57.17,57.17,63728.0,56.7943,56.8043,56.7546,56.7546,63728.0
2024-08-26 13:40:00,57.17,57.18,57.14,57.15,21525.0,56.7546,56.7646,56.7249,56.7348,21525.0
2024-08-26 13:50:00,57.15,57.17,57.13,57.16,43715.0,56.7348,56.7546,56.7149,56.7447,43715.0
2024-08-26 14:00:00,57.16,57.17,57.14,57.16,59190.0,56.7447,56.7546,56.7249,56.7447,59190.0
2024-08-26 14:10:00,57.16,57.16,57.14,57.14,11219.0,56.7447,56.7447,56.7249,56.7249,11219.0
2024-08-26 14:20:00,57.15,57.17,57.14,57.16,20320.0,56.7348,56.7546,56.7249,56.7447,20320.0
2024-08-26 14:30:00,57.15,57.2,57.15,57.18,26286.0,56.7348,56.7844,56.7348,56.7646,26286.0
2024-08-26 14:40:00,57.18,57.21,57.17,57.19,47599.0,56.7646,56.7943,56.7546,56.7745,47599.0
2024-08-26 14:50:00,57.19,57.22,57.19,57.22,39423.0,56.7745,56.8043,56.7745,56.8043,39423.0
2024-08-26 15:00:00,57.22,57.22,57.19,57.2,18408.0,56.8043,56.8043,56.7745,56.7844,18408.0
2024-08-26 15:10:00,57.2,57.22,57.19,57.22,13924.0,56.7844,56.8043,56.7745,56.8043,13924.0
2024-08-26 15:20:00,57.22,57.22,57.21,57.22,16784.0,56.8043,56.8043,56.7943,56.8043,16784.0
2024-08-26 15:30:00,57.21,57.21,57.19,57.19,38472.0,56.7943,56.7943,56.7745,56.7745,38472.0
2024-08-26 15:40:00,57.19,57.2,57.17,57.17,79204.0,56.7745,56.7844,56.7546,56.7546,79204.0
2024-08-26 15:50:00,57.18,57.22,57.15,57.22,259532.0,56.7646,56.8043,56.7348,56.8043,259532.0
2024-08-27 09:30:00,57.05,57.13,57.05,57.1,101285.0,56.6355,56.7149,56.6355,56.6851,101285.0
2024-08-27 09:40:00,57.1,57.1,57.03,57.06,158134.0,56.6851,56.6851,56.6157,56.6454,158134.0
2024-08-27 09:50:00,57.05,57.1,57.05,57.07,153884.0,56.6355,56.6851,56.6355,56.6554,153884.0
2024-08-27 10:00:00,57.07,57.12,57.07,57.11,187954.0,56.6554,56.705,56.6554,56.6951,187954.0
2024-08-27 10:10:00,57.11,57.12,57.07,57.11,358390.0,56.6951,56.705,56.6554,56.6951,358390.0
2024-08-27 10:20:00,57.11,57.16,57.1,57.16,139669.0,56.6951,56.7447,56.6851,56.7447,139669.0
2024-08-27 10:30:00,57.15,57.18,57.14,57.18,79475.0,56.7348,56.7646,56.7249,56.7646,79475.0
2024-08-27 10:40:00,57.17,57.18,57.15,57.18,60464.0,56.7546,56.7646,56.7348,56.7646,60464.0
2024-08-27 10:50:00,57.17,57.19,57.15,57.18,34208.0,56.7546,56.7745,56.7348,56.7646,34208.0
2024-08-27 11:00:00,57.18,57.21,57.18,57.2,34910.0,56.7646,56.7943,56.7646,56.7844,34910.0
2024-08-27 11:10:00,57.2,57.2,57.14,57.14,25839.0,56.7844,56.7844,56.7249,56.7249,25839.0
2024-08-27 11:20:00,57.14,57.15,57.11,57.12,48244.0,56.7249,56.7348,56.6951,56.705,48244.0
2024-08-27 11:30:00,57.12,57.13,57.08,57.1,57085.0,56.705,56.7149,56.6653,56.6851,57085.0
2024-08-27 11:40:00,57.1,57.13,57.09,57.12,27974.0,56.6851,56.7149,56.6752,56.705,27974.0
2024-08-27 11:50:00,57.12,57.12,57.1,57.12,15978.0,56.705,56.705,56.6851,56.705,15978.0
2024-08-27 12:00:00,57.11,57.12,57.1,57.1,25490.0,56.6951,56.705,56.6851,56.6851,25490.0
2024-08-27 12:10:00,57.11,57.14,57.1,57.12,21374.0,56.6951,56.7249,56.6851,56.705,21374.0
2024-08-27 12:20:00,57.12,57.13,57.11,57.12,33170.0,56.705,56.7149,56.6951,56.705,33170.0
2024-08-27 12:30:00,57.12,57.13,57.1,57.11,11488.0,56.705,56.7149,56.6851,56.6951,11488.0
2024-08-27 12:40:00,57.1,57.12,57.08,57.11,23449.0,56.6851,56.705,56.6653,56.6951,23449.0
2024-08-27 12:50:00,57.11,57.13,57.1,57.11,13846.0,56.6951,56.7149,56.6851,56.6951,13846.0
2024-08-27 13:00:00,57.11,57.11,57.1,57.1,4065.0,56.6951,56.6951,56.6851,56.6851,4065.0
2024-08-27 13:10:00,57.11,57.13,57.1,57.13,14733.0,56.6951,56.7149,56.6851,56.7149,14733.0
2024-08-27 13:20:00,57.13,57.17,57.13,57.17,14129.0,56.7149,56.7546,56.7149,56.7546,14129.0
2024-08-27 13:30:00,57.17,57.17,57.14,57.14,13975.0,56.7546,56.7546,56.7249,56.7249,13975.0
2024-08-27 13:40:00,57.15,57.17,57.14,57.16,15523.0,56.7348,56.7546,56.7249,56.7447,15523.0
2024-08-27 13:50:00,57.16,57.17,57.16,57.17,6338.0,56.7447,56.7546,56.7447,56.7546,6338.0
2024-08-27 14:00:00,57.17,57.18,57.17,57.18,29433.0,56.7546,56.7646,56.7546,56.7646,29433.0
2024-08-27 14:10:00,57.18,57.19,57.17,57.19,19643.0,56.7646,56.7745,56.7546,56.7745,19643.0
2024-08-27 14:20:00,57.19,57.2,57.17,57.2,23946.0,56.7745,56.7844,56.7546,56.7844,23946.0
2024-08-27 14:30:00,57.19,57.2,57.18,57.2,21961.0,56.7745,56.7844,56.7646,56.7844,21961.0
2024-08-27 14:40:00,57.2,57.22,57.19,57.22,18398.0,56.7844,56.8043,56.7745,56.8043,18398.0
2024-08-27 14:50:00,57.22,57.22,57.19,57.19,47078.0,56.8043,56.8043,56.7745,56.7745,47078.0
2024-08-27 15:00:00,57.19,57.2,57.17,57.19,64501.0,56.7745,56.7844,56.7546,56.7745,64501.0
2024-08-27 15:10:00,57.18,57.19,57.18,57.18,46827.0,56.7646,56.7745,56.7646,56.7646,46827.0
2024-08-27 15:20:00,57.18,57.19,57.18,57.19,45468.0,56.7646,56.7745,56.7646,56.7745,45468.0
2024-08-27 15:30:00,57.18,57.18,57.16,57.17,75752.0,56.7646,56.7646,56.7447,56.7546,75752.0
2024-08-27 15:40:00,57.17,57.2,57.16,57.19,128746.0,56.7546,56.7844,56.7447,56.7745,128746.0
2024-08-27 15:50:00,57.19,57.2,57.13,57.15,315022.0,56.7745,56.7844,56.7149,56.7348,315022.0
2024-08-28 09:30:00,57.21,57.21,57.09,57.15,186541.0,56.7943,56.7943,56.6752,56.7348,186541.0
2024-08-28 09:40:00,57.15,57.17,57.13,57.16,175326.0,56.7348,56.7546,56.7149,56.7447,175326.0
2024-08-28 09:50:00,57.16,57.2,57.15,57.18,56779.0,56.7447,56.7844,56.7348,56.7646,56779.0
2024-08-28 10:00:00,57.18,57.18,57.15,57.18,66341.0,56.7646,56.7646,56.7348,56.7646,66341.0
2024-08-28 10:10:00,57.18,57.2,57.16,57.2,44546.0,56.7646,56.7844,56.7447,56.7844,44546.0
2024-08-28 10:20:00,57.2,57.21,57.18,57.2,78867.0,56.7844,56.7943,56.7646,56.7844,78867.0
2024-08-28 10:30:00,57.2,57.24,57.19,57.23,76716.0,56.7844,56.8241,56.7745,56.8142,76716.0
2024-08-28 10:40:00,57.22,57.22,57.18,57.2,55048.0,56.8043,56.8043,56.7646,56.7844,55048.0
2024-08-28 10:50:00,57.21,57.22,57.19,57.19,136625.0,56.7943,56.8043,56.7745,56.7745,136625.0
2024-08-28 11:00:00,57.19,57.21,57.17,57.19,44836.0,56.7745,56.7943,56.7546,56.7745,44836.0
2024-08-28 11:10:00,57.18,57.19,57.14,57.15,66289.0,56.7646,56.7745,56.7249,56.7348,66289.0
2024-08-28 11:20:00,57.15,57.19,57.14,57.19,99842.0,56.7348,56.7745,56.7249,56.7745,99842.0
2024-08-28 11:30:00,57.19,57.19,57.16,57.18,58478.0,56.7745,56.7745,56.7447,56.7646,58478.0
2024-08-28 11:40:00,57.18,57.19,57.16,57.17,47399.0,56.7646,56.7745,56.7447,56.7546,47399.0
2024-08-28 11:50:00,57.17,57.19,57.16,57.19,53248.0,56.7546,56.7745,56.7447,56.7745,53248.0
2024-08-28 12:00:00,57.18,57.19,57.15,57.16,41761.0,56.7646,56.7745,56.7348,56.7447,41761.0
2024-08-28 12:10:00,57.16,57.17,57.14,57.16,37933.0,56.7447,56.7546,56.7249,56.7447,37933.0
2024-08-28 12:20:00,57.15,57.16,57.12,57.14,43468.0,56.7348,56.7447,56.705,56.7249,43468.0
2024-08-28 12:30:00,57.15,57.19,57.14,57.17,39160.0,56.7348,56.7745,56.7249,56.7546,39160.0
2024-08-28 12:40:00,57.18,57.2,57.17,57.19,25898.0,56.7646,56.7844,56.7546,56.7745,25898.0
2024-08-28 12:50:00,57.19,57.2,57.18,57.2,18651.0,56.7745,56.7844,56.7646,56.7844,18651.0
2024-08-28 13:00:00,57.2,57.2,57.17,57.19,28142.0,56.7844,56.7844,56.7546,56.7745,28142.0
2024-08-28 13:10:00,57.19,57.19,57.14,57.15,28805.0,56.7745,56.7745,56.7249,56.7348,28805.0
2024-08-28 13:20:00,57.14,57.15,57.12,57.14,24749.0,56.7249,56.7348,56.705,56.7249,24749.0
2024-08-28 13:30:00,57.14,57.16,57.13,57.14,25058.0,56.7249,56.7447,56.7149,56.7249,25058.0
2024-08-28 13:40:00,57.14,57.14,57.11,57.12,35966.0,56.7249,56.7249,56.6951,56.705,35966.0
2024-08-28 13:50:00,57.12,57.13,57.06,57.06,49784.0,56.705,56.7149,56.6454,56.6454,49784.0
2024-08-28 14:00:00,57.06,57.1,57.06,57.09,53299.0,56.6454,56.6851,56.6454,56.6752,53299.0
2024-08-28 14:10:00,57.09,57.09,57.07,57.09,29144.0,56.6752,56.6752,56.6554,56.6752,29144.0
2024-08-28 14:20:00,57.09,57.1,57.06,57.07,27325.0,56.6752,56.6851,56.6454,56.6554,27325.0
2024-08-28 14:30:00,57.07,57.08,57.07,57.08,22822.0,56.6554,56.6653,56.6554,56.6653,22822.0
2024-08-28 14:40:00,57.08,57.09,57.07,57.07,20156.0,56.6653,56.6752,56.6554,56.6554,20156.0
2024-08-28 14:50:00,57.07,57.15,57.07,57.14,45422.0,56.6554,56.7348,56.6554,56.7249,45422.0
2024-08-28 15:00:00,57.14,57.17,57.13,57.14,43950.0,56.7249,56.7546,56.7149,56.7249,43950.0
2024-08-28 15:10:00,57.14,57.16,57.12,57.14,71761.0,56.7249,56.7447,56.705,56.7249,71761.0
2024-08-28 15:20:00,57.15,57.16,57.12,57.16,54936.0,56.7348,56.7447,56.705,56.7447,54936.0
2024-08-28 15:30:00,57.16,57.17,57.14,57.15,48477.0,56.7447,56.7546,56.7249,56.7348,48477.0
2024-08-28 15:40:00,57.15,57.17,57.13,57.14,48072.0,56.7348,56.7546,56.7149,56.7249,48072.0
2024-08-28 15:50:00,57.14,57.18,57.13,57.14,150799.0,56.7249,56.7646,56.7149,56.7249,150799.0
2024-08-29 09:30:00,57.22,57.32,57.22,57.27,155853.0,56.8043,56.9035,56.8043,56.8539,155853.0
2024-08-29 09:40:00,57.27,57.3,57.25,57.3,59389.0,56.8539,56.8837,56.8341,56.8837,59389.0
2024-08-29 09:50:00,57.3,57.34,57.28,57.33,30498.0,56.8837,56.9234,56.8638,56.9135,30498.0
2024-08-29 10:00:00,57.34,57.38,57.34,57.35,59277.0,56.9234,56.9631,56.9234,56.9333,59277.0
2024-08-29 10:10:00,57.36,57.38,57.33,57.35,27719.0,56.9433,56.9631,56.9135,56.9333,27719.0
2024-08-29 10:20:00,57.35,57.36,57.32,57.34,38786.0,56.9333,56.9433,56.9035,56.9234,38786.0
2024-08-29 10:30:00,57.34,57.37,57.32,57.37,150503.0,56.9234,56.9532,56.9035,56.9532,150503.0
2024-08-29 10:40:00,57.37,57.38,57.34,57.38,182971.0,56.9532,56.9631,56.9234,56.9631,182971.0
2024-08-29 10:50:00,57.38,57.38,57.32,57.34,76993.0,56.9631,56.9631,56.9035,56.9234,76993.0
2024-08-29 11:00:00,57.34,57.37,57.34,57.36,19850.0,56.9234,56.9532,56.9234,56.9433,19850.0
2024-08-29 11:10:00,57.36,57.39,57.36,57.37,17454.0,56.9433,56.973,56.9433,56.9532,17454.0
2024-08-29 11:20:00,57.37,57.38,57.36,57.37,41286.0,56.9532,56.9631,56.9433,56.9532,41286.0
2024-08-29 11:30:00,57.38,57.39,57.36,57.38,41296.0,56.9631,56.973,56.9433,56.9631,41296.0
2024-08-29 11:40:00,57.38,57.4,57.37,57.38,57378.0,56.9631,56.983,56.9532,56.9631,57378.0
2024-08-29 11:50:00,57.38,57.39,57.37,57.39,54204.0,56.9631,56.973,56.9532,56.973,54204.0
2024-08-29 12:00:00,57.38,57.4,57.37,57.39,109844.0,56.9631,56.983,56.9532,56.973,109844.0
2024-08-29 12:10:00,57.38,57.41,57.37,57.38,44481.0,56.9631,56.9929,56.9532,56.9631,44481.0
2024-08-29 12:20:00,57.38,57.41,57.38,57.41,18880.0,56.9631,56.9929,56.9631,56.9929,18880.0
2024-08-29 12:30:00,57.41,57.41,57.39,57.4,19505.0,56.9929,56.9929,56.973,56.983,19505.0
2024-08-29 12:40:00,57.4,57.42,57.39,57.41,44115.0,56.983,57.0028,56.973,56.9929,44115.0
2024-08-29 12:50:00,57.4,57.41,57.38,57.4,17495.0,56.983,56.9929,56.9631,56.983,17495.0
2024-08-29 13:00:00,57.39,57.39,57.37,57.38,24736.0,56.973,56.973,56.9532,56.9631,24736.0
2024-08-29 13:10:00,57.38,57.38,57.36,57.38,19773.0,56.9631,56.9631,56.9433,56.9631,19773.0
2024-08-29 13:20:00,57.38,57.38,57.37,57.38,22322.0,56.9631,56.9631,56.9532,56.9631,22322.0
2024-08-29 13:30:00,57.38,57.41,57.37,57.39,44506.0,56.9631,56.9929,56.9532,56.973,44506.0
2024-08-29 13:40:00,57.39,57.41,57.38,57.38,34212.0,56.973,56.9929,56.9631,56.9631,34212.0
2024-08-29 13:50:00,57.38,57.41,57.37,57.41,23816.0,56.9631,56.9929,56.9532,56.9929,23816.0
2024-08-29 14:00:00,57.4,57.41,57.37,57.41,27731.0,56.983,56.9929,56.9532,56.9929,27731.0
2024-08-29 14:10:00,57.41,57.41,57.39,57.4,12142.0,56.9929,56.9929,56.973,56.983,12142.0
2024-08-29 14:20:00,57.39,57.4,57.34,57.36,170551.0,56.973,56.983,56.9234,56.9433,170551.0
2024-08-29 14:30:00,57.35,57.35,57.28,57.28,60745.0,56.9333,56.9333,56.8638,56.8638,60745.0
2024-08-29 14:40:00,57.28,57.29,57.23,57.27,56196.0,56.8638,56.8738,56.8142,56.8539,56196.0
2024-08-29 14:50:00,57.26,57.28,57.23,57.27,89997.0,56.844,56.8638,56.8142,56.8539,89997.0
2024-08-29 15:00:00,57.27,57.27,57.24,57.26,24453.0,56.8539,56.8539,56.8241,56.844,24453.0
2024-08-29 15:10:00,57.27,57.3,57.24,57.27,26529.0,56.8539,56.8837,56.8241,56.8539,26529.0
2024-08-29 15:20:00,57.28,57.3,57.26,57.29,28001.0,56.8638,56.8837,56.844,56.8738,28001.0
2024-08-29 15:30:00,57.29,57.31,57.27,57.28,59209.0,56.8738,56.8936,56.8539,56.8638,59209.0
2024-08-29 15:40:00,57.28,57.29,57.25,57.25,63964.0,56.8638,56.8738,56.8341,56.8341,63964.0
2024-08-29 15:50:00,57.26,57.27,57.23,57.23,421361.0,56.844,56.8539,56.8142,56.8142,421361.0
2024-08-30 09:30:00,57.53,57.64,57.49,57.59,249791.0,57.112,57.2212,57.0723,57.1716,249791.0
2024-08-30 09:40:00,57.59,57.65,57.59,57.65,429354.0,57.1716,57.2312,57.1716,57.2312,429354.0
2024-08-30 09:50:00,57.65,57.73,57.62,57.72,137625.0,57.2312,57.3106,57.2014,57.3006,137625.0
2024-08-30 10:00:00,57.72,57.74,57.68,57.7,146787.0,57.3006,57.3205,57.2609,57.2808,146787.0
2024-08-30 10:10:00,57.7,57.74,57.68,57.73,115178.0,57.2808,57.3205,57.2609,57.3106,115178.0
2024-08-30 10:20:00,57.73,57.74,57.71,57.71,105000.0,57.3106,57.3205,57.2907,57.2907,105000.0
2024-08-30 10:30:00,57.72,57.74,57.71,57.72,76087.0,57.3006,57.3205,57.2907,57.3006,76087.0
2024-08-30 10:40:00,57.73,57.75,57.7,57.73,116158.0,57.3106,57.3304,57.2808,57.3106,116158.0
2024-08-30 10:50:00,57.73,57.73,57.64,57.65,69939.0,57.3106,57.3106,57.2212,57.2312,69939.0
2024-08-30 11:00:00,57.65,57.68,57.63,57.65,164052.0,57.2312,57.2609,57.2113,57.2312,164052.0
2024-08-30 11:10:00,57.65,57.66,57.6,57.62,149568.0,57.2312,57.2411,57.1815,57.2014,149568.0
2024-08-30 11:20:00,57.61,57.61,57.59,57.6,112181.0,57.1914,57.1914,57.1716,57.1815,112181.0
2024-08-30 11:30:00,57.6,57.63,57.56,57.63,156573.0,57.1815,57.2113,57.1418,57.2113,156573.0
2024-08-30 11:40:00,57.62,57.65,57.58,57.59,73162.0,57.2014,57.2312,57.1617,57.1716,73162.0
2024-08-30 11:50:00,57.59,57.62,57.59,57.62,62537.0,57.1716,57.2014,57.1716,57.2014,62537.0
2024-08-30 12:00:00,57.62,57.63,57.58,57.62,132830.0,57.2014,57.2113,57.1617,57.2014,132830.0
2024-08-30 12:10:00,57.62,57.62,57.59,57.6,81755.0,57.2014,57.2014,57.1716,57.1815,81755.0
2024-08-30 12:20:00,57.59,57.6,57.57,57.57,54198.0,57.1716,57.1815,57.1517,57.1517,54198.0
2024-08-30 12:30:00,57.57,57.58,57.53,57.56,86684.0,57.1517,57.1617,57.112,57.1418,86684.0
2024-08-30 12:40:00,57.56,57.57,57.55,57.56,101613.0,57.1418,57.1517,57.1319,57.1418,101613.0
2024-08-30 12:50:00,57.56,57.59,57.56,57.58,31451.0,57.1418,57.1716,57.1418,57.1617,31451.0
2024-08-30 13:00:00,57.59,57.6,57.57,57.59,45660.0,57.1716,57.1815,57.1517,57.1716,45660.0
2024-08-30 13:10:00,57.59,57.6,57.58,57.6,46061.0,57.1716,57.1815,57.1617,57.1815,46061.0
2024-08-30 13:20:00,57.6,57.6,57.59,57.6,29751.0,57.1815,57.1815,57.1716,57.1815,29751.0
2024-08-30 13:30:00,57.59,57.6,57.58,57.59,39572.0,57.1716,57.1815,57.1617,57.1716,39572.0
2024-08-30 13:40:00,57.59,57.6,57.58,57.6,64408.0,57.1716,57.1815,57.1617,57.1815,64408.0
2024-08-30 13:50:00,57.6,57.61,57.59,57.6,62912.0,57.1815,57.1914,57.1716,57.1815,62912.0
2024-08-30 14:00:00,57.6,57.63,57.59,57.62,52310.0,57.1815,57.2113,57.1716,57.2014,52310.0
2024-08-30 14:10:00,57.63,57.64,57.62,57.64,41494.0,57.2113,57.2212,57.2014,57.2212,41494.0
2024-08-30 14:20:00,57.64,57.65,57.62,57.62,56773.0,57.2212,57.2312,57.2014,57.2014,56773.0
2024-08-30 14:30:00,57.63,57.66,57.62,57.65,48740.0,57.2113,57.2411,57.2014,57.2312,48740.0
2024-08-30 14:40:00,57.65,57.67,57.64,57.66,56330.0,57.2312,57.251,57.2212,57.2411,56330.0
2024-08-30 14:50:00,57.66,57.67,57.66,57.66,114796.0,57.2411,57.251,57.2411,57.2411,114796.0
2024-08-30 15:00:00,57.67,57.68,57.66,57.68,118264.0,57.251,57.2609,57.2411,57.2609,118264.0
2024-08-30 15:10:00,57.68,57.68,57.66,57.68,77797.0,57.2609,57.2609,57.2411,57.2609,77797.0
2024-08-30 15:20:00,57.68,57.73,57.67,57.73,104103.0,57.2609,57.3106,57.251,57.3106,104103.0
2024-08-30 15:30:00,57.73,57.73,57.66,57.69,151811.0,57.3106,57.3106,57.2411,57.2709,151811.0
2024-08-30 15:40:00,57.69,57.69,57.65,57.66,153241.0,57.2709,57.2709,57.2312,57.2411,153241.0
2024-08-30 15:50:00,57.66,57.72,57.63,57.64,652789.0,57.2411,57.3006,57.2113,57.2212,652789.0
2024-09-03 09:30:00,57.65,57.65,57.47,57.48,250540.0,57.2312,57.2312,57.0525,57.0624,250540.0
2024-09-03 09:40:00,57.48,57.49,57.43,57.48,112515.0,57.0624,57.0723,57.0127,57.0624,112515.0
2024-09-03 09:50:00,57.48,57.49,57.41,57.45,126229.0,57.0624,57.0723,56.9929,57.0326,126229.0
2024-09-03 10:00:00,57.44,57.45,57.39,57.43,111079.0,57.0227,57.0326,56.973,57.0127,111079.0
2024-09-03 10:10:00,57.43,57.44,57.36,57.39,187250.0,57.0127,57.0227,56.9433,56.973,187250.0
2024-09-03 10:20:00,57.38,57.41,57.36,57.37,204411.0,56.9631,56.9929,56.9433,56.9532,204411.0
2024-09-03 10:30:00,57.38,57.38,57.34,57.35,112416.0,56.9631,56.9631,56.9234,56.9333,112416.0
2024-09-03 10:40:00,57.35,57.37,57.33,57.34,152265.0,56.9333,56.9532,56.9135,56.9234,152265.0
2024-09-03 10:50:00,57.34,57.35,57.32,57.32,222239.0,56.9234,56.9333,56.9035,56.9035,222239.0
2024-09-03 11:00:00,57.33,57.38,57.31,57.35,92428.0,56.9135,56.9631,56.8936,56.9333,92428.0
2024-09-03 11:10:00,57.35,57.37,57.34,57.35,65642.0,56.9333,56.9532,56.9234,56.9333,65642.0
2024-09-03 11:20:00,57.36,57.39,57.35,57.37,69256.0,56.9433,56.973,56.9333,56.9532,69256.0
2024-09-03 11:30:00,57.37,57.38,57.35,57.37,47994.0,56.9532,56.9631,56.9333,56.9532,47994.0
2024-09-03 11:40:00,57.36,57.36,57.33,57.34,88502.0,56.9433,56.9433,56.9135,56.9234,88502.0
2024-09-03 11:50:00,57.34,57.36,57.33,57.33,48542.0,56.9234,56.9433,56.9135,56.9135,48542.0
2024-09-03 12:00:00,57.34,57.36,57.34,57.35,31338.0,56.9234,56.9433,56.9234,56.9333,31338.0
2024-09-03 12:10:00,57.35,57.39,57.35,57.38,50994.0,56.9333,56.973,56.9333,56.9631,50994.0
2024-09-03 12:20:00,57.37,57.38,57.37,57.38,13833.0,56.9532,56.9631,56.9532,56.9631,13833.0
2024-09-03 12:30:00,57.37,57.38,57.35,57.38,50826.0,56.9532,56.9631,56.9333,56.9631,50826.0
2024-09-03 12:40:00,57.37,57.38,57.35,57.37,36301.0,56.9532,56.9631,56.9333,56.9532,36301.0
2024-09-03 12:50:00,57.37,57.37,57.36,57.37,26460.0,56.9532,56.9532,56.9433,56.9532,26460.0
2024-09-03 13:00:00,57.36,57.4,57.36,57.4,45988.0,56.9433,56.983,56.9433,56.983,45988.0
2024-09-03 13:10:00,57.39,57.4,57.35,57.38,50776.0,56.973,56.983,56.9333,56.9631,50776.0
2024-09-03 13:20:00,57.39,57.41,57.39,57.39,54483.0,56.973,56.9929,56.973,56.973,54483.0
2024-09-03 13:30:00,57.39,57.39,57.35,57.38,28792.0,56.973,56.973,56.9333,56.9631,28792.0
2024-09-03 13:40:00,57.38,57.38,57.33,57.35,58212.0,56.9631,56.9631,56.9135,56.9333,58212.0
2024-09-03 13:50:00,57.35,57.35,57.33,57.33,44239.0,56.9333,56.9333,56.9135,56.9135,44239.0
2024-09-03 14:00:00,57.33,57.34,57.3,57.32,49647.0,56.9135,56.9234,56.8837,56.9035,49647.0
2024-09-03 14:10:00,57.32,57.33,57.31,57.32,43600.0,56.9035,56.9135,56.8936,56.9035,43600.0
2024-09-03 14:20:00,57.32,57.32,57.31,57.32,58780.0,56.9035,56.9035,56.8936,56.9035,58780.0
2024-09-03 14:30:00,57.32,57.34,57.29,57.3,136008.0,56.9035,56.9234,56.8738,56.8837,136008.0
2024-09-03 14:40:00,57.3,57.32,57.29,57.31,49634.0,56.8837,56.9035,56.8738,56.8936,49634.0
2024-09-03 14:50:00,57.32,57.32,57.28,57.3,52835.0,56.9035,56.9035,56.8638,56.8837,52835.0
2024-09-03 15:00:00,57.3,57.31,57.29,57.3,34634.0,56.8837,56.8936,56.8738,56.8837,34634.0
2024-09-03 15:10:00,57.3,57.33,57.3,57.33,49144.0,56.8837,56.9135,56.8837,56.9135,49144.0
2024-09-03 15:20:00,57.33,57.34,57.3,57.3,68534.0,56.9135,56.9234,56.8837,56.8837,68534.0
2024-09-03 15:30:00,57.31,57.32,57.24,57.24,118673.0,56.8936,56.9035,56.8241,56.8241,118673.0
2024-09-03 15:40:00,57.24,57.25,57.19,57.24,223363.0,56.8241,56.8341,56.7745,56.8241,223363.0
2024-09-03 15:50:00,57.24,57.29,57.23,57.28,409456.0,56.8241,56.8738,56.8142,56.8638,409456.0
2024-09-04 09:30:00,57.41,57.51,57.41,57.5,132211.0,56.9929,57.0922,56.9929,57.0822,132211.0
2024-09-04 09:40:00,57.5,57.54,57.49,57.52,59141.0,57.0822,57.122,57.0723,57.1021,59141.0
2024-09-04 09:50:00,57.51,57.56,57.5,57.55,182003.0,57.0922,57.1418,57.0822,57.1319,182003.0
2024-09-04 10:00:00,57.54,57.59,57.47,57.57,192764.0,57.122,57.1716,57.0525,57.1517,192764.0
2024-09-04 10:10:00,57.57,57.6,57.54,57.55,76340.0,57.1517,57.1815,57.122,57.1319,76340.0
2024-09-04 10:20:00,57.55,57.59,57.53,57.59,152549.0,57.1319,57.1716,57.112,57.1716,152549.0
2024-09-04 10:30:00,57.58,57.61,57.57,57.6,102237.0,57.1617,57.1914,57.1517,57.1815,102237.0
2024-09-04 10:40:00,57.59,57.6,57.56,57.57,76473.0,57.1716,57.1815,57.1418,57.1517,76473.0
2024-09-04 10:50:00,57.58,57.6,57.57,57.59,46848.0,57.1617,57.1815,57.1517,57.1716,46848.0
2024-09-04 11:00:00,57.6,57.61,57.58,57.58,51705.0,57.1815,57.1914,57.1617,57.1617,51705.0
2024-09-04 11:10:00,57.58,57.59,57.56,57.59,49882.0,57.1617,57.1716,57.1418,57.1716,49882.0
2024-09-04 11:20:00,57.59,57.6,57.54,57.54,90400.0,57.1716,57.1815,57.122,57.122,90400.0
2024-09-04 11:30:00,57.54,57.56,57.51,57.53,109775.0,57.122,57.1418,57.0922,57.112,109775.0
2024-09-04 11:40:00,57.53,57.54,57.51,57.53,63047.0,57.112,57.122,57.0922,57.112,63047.0
2024-09-04 11:50:00,57.53,57.53,57.49,57.52,89312.0,57.112,57.112,57.0723,57.1021,89312.0
2024-09-04 12:00:00,57.52,57.53,57.49,57.52,72152.0,57.1021,57.112,57.0723,57.1021,72152.0
2024-09-04 12:10:00,57.52,57.54,57.5,57.53,36059.0,57.1021,57.122,57.0822,57.112,36059.0
2024-09-04 12:20:00,57.52,57.56,57.51,57.53,41443.0,57.1021,57.1418,57.0922,57.112,41443.0
2024-09-04 12:30:00,57.54,57.57,57.53,57.56,73815.0,57.122,57.1517,57.112,57.1418,73815.0
2024-09-04 12:40:00,57.57,57.57,57.52,57.54,79774.0,57.1517,57.1517,57.1021,57.122,79774.0
2024-09-04 12:50:00,57.55,57.56,57.52,57.55,53759.0,57.1319,57.1418,57.1021,57.1319,53759.0
2024-09-04 13:00:00,57.55,57.55,57.51,57.55,34751.0,57.1319,57.1319,57.0922,57.1319,34751.0
2024-09-04 13:10:00,57.54,57.55,57.52,57.54,62353.0,57.122,57.1319,57.1021,57.122,62353.0
2024-09-04 13:20:00,57.54,57.55,57.51,57.51,82472.0,57.122,57.1319,57.0922,57.0922,82472.0
2024-09-04 13:30:00,57.52,57.53,57.51,57.52,15424.0,57.1021,57.112,57.0922,57.1021,15424.0
2024-09-04 13:40:00,57.52,57.54,57.5,57.52,75274.0,57.1021,57.122,57.0822,57.1021,75274.0
2024-09-04 13:50:00,57.52,57.52,57.5,57.51,28215.0,57.1021,57.1021,57.0822,57.0922,28215.0
2024-09-04 14:00:00,57.51,57.52,57.49,57.51,52059.0,57.0922,57.1021,57.0723,57.0922,52059.0
2024-09-04 14:10:00,57.51,57.53,57.49,57.51,76446.0,57.0922,57.112,57.0723,57.0922,76446.0
2024-09-04 14:20:00,57.51,57.51,57.49,57.51,20485.0,57.0922,57.0922,57.0723,57.0922,20485.0
2024-09-04 14:30:00,57.51,57.52,57.47,57.49,86976.0,57.0922,57.1021,57.0525,57.0723,86976.0
2024-09-04 14:40:00,57.48,57.51,57.48,57.5,18382.0,57.0624,57.0922,57.0624,57.0822,18382.0
2024-09-04 14:50:00,57.5,57.51,57.48,57.49,35635.0,57.0822,57.0922,57.0624,57.0723,35635.0
2024-09-04 15:00:00,57.48,57.49,57.48,57.48,24299.0,57.0624,57.0723,57.0624,57.0624,24299.0
2024-09-04 15:10:00,57.48,57.51,57.48,57.48,63877.0,57.0624,57.0922,57.0624,57.0624,63877.0
2024-09-04 15:20:00,57.49,57.53,57.49,57.52,54671.0,57.0723,57.112,57.0723,57.1021,54671.0
2024-09-04 15:30:00,57.52,57.54,57.49,57.53,77801.0,57.1021,57.122,57.0723,57.112,77801.0
2024-09-04 15:40:00,57.53,57.56,57.52,57.54,184848.0,57.112,57.1418,57.1021,57.122,184848.0
2024-09-04 15:50:00,57.55,57.58,57.51,57.53,415303.0,57.1319,57.1617,57.0922,57.112,415303.0
2024-09-05 09:30:00,57.32,57.4,57.3,57.38,187854.0,56.9035,56.983,56.8837,56.9631,187854.0
2024-09-05 09:40:00,57.38,57.42,57.35,57.36,96726.0,56.9631,57.0028,56.9333,56.9433,96726.0
2024-09-05 09:50:00,57.37,57.4,57.36,57.39,50796.0,56.9532,56.983,56.9433,56.973,50796.0
2024-09-05 10:00:00,57.39,57.43,57.37,57.39,60917.0,56.973,57.0127,56.9532,56.973,60917.0
2024-09-05 10:10:00,57.39,57.4,57.35,57.39,64430.0,56.973,56.983,56.9333,56.973,64430.0
2024-09-05 10:20:00,57.4,57.44,57.38,57.39,53749.0,56.983,57.0227,56.9631,56.973,53749.0
2024-09-05 10:30:00,57.4,57.42,57.37,57.39,80481.0,56.983,57.0028,56.9532,56.973,80481.0
2024-09-05 10:40:00,57.38,57.38,57.33,57.33,105578.0,56.9631,56.9631,56.9135,56.9135,105578.0
2024-09-05 10:50:00,57.34,57.36,57.33,57.34,52253.0,56.9234,56.9433,56.9135,56.9234,52253.0
2024-09-05 11:00:00,57.34,57.34,57.3,57.34,56873.0,56.9234,56.9234,56.8837,56.9234,56873.0
2024-09-05 11:10:00,57.34,57.35,57.28,57.29,54377.0,56.9234,56.9333,56.8638,56.8738,54377.0
2024-09-05 11:20:00,57.29,57.29,57.24,57.25,43440.0,56.8738,56.8738,56.8241,56.8341,43440.0
2024-09-05 11:30:00,57.25,57.28,57.23,57.26,63679.0,56.8341,56.8638,56.8142,56.844,63679.0
2024-09-05 11:40:00,57.26,57.26,57.24,57.25,35178.0,56.844,56.844,56.8241,56.8341,35178.0
2024-09-05 11:50:00,57.25,57.26,57.23,57.23,37493.0,56.8341,56.844,56.8142,56.8142,37493.0
2024-09-05 12:00:00,57.23,57.26,57.23,57.25,21361.0,56.8142,56.844,56.8142,56.8341,21361.0
2024-09-05 12:10:00,57.25,57.25,57.22,57.24,57436.0,56.8341,56.8341,56.8043,56.8241,57436.0
2024-09-05 12:20:00,57.23,57.26,57.22,57.25,23028.0,56.8142,56.844,56.8043,56.8341,23028.0
2024-09-05 12:30:00,57.25,57.26,57.24,57.26,34456.0,56.8341,56.844,56.8241,56.844,34456.0
2024-09-05 12:40:00,57.26,57.27,57.24,57.24,45817.0,56.844,56.8539,56.8241,56.8241,45817.0
2024-09-05 12:50:00,57.25,57.26,57.22,57.25,31077.0,56.8341,56.844,56.8043,56.8341,31077.0
2024-09-05 13:00:00,57.24,57.25,57.21,57.24,50465.0,56.8241,56.8341,56.7943,56.8241,50465.0
2024-09-05 13:10:00,57.23,57.25,57.21,57.22,20126.0,56.8142,56.8341,56.7943,56.8043,20126.0
2024-09-05 13:20:00,57.22,57.24,57.21,57.22,37118.0,56.8043,56.8241,56.7943,56.8043,37118.0
2024-09-05 13:30:00,57.22,57.26,57.21,57.25,57019.0,56.8043,56.844,56.7943,56.8341,57019.0
2024-09-05 13:40:00,57.25,57.3,57.24,57.3,35552.0,56.8341,56.8837,56.8241,56.8837,35552.0
2024-09-05 13:50:00,57.3,57.3,57.27,57.3,44210.0,56.8837,56.8837,56.8539,56.8837,44210.0
2024-09-05 14:00:00,57.3,57.32,57.29,57.29,46134.0,56.8837,56.9035,56.8738,56.8738,46134.0
2024-09-05 14:10:00,57.3,57.31,57.29,57.3,79650.0,56.8837,56.8936,56.8738,56.8837,79650.0
2024-09-05 14:20:00,57.3,57.3,57.26,57.27,38619.0,56.8837,56.8837,56.844,56.8539,38619.0
2024-09-05 14:30:00,57.27,57.3,57.26,57.28,42400.0,56.8539,56.8837,56.844,56.8638,42400.0
2024-09-05 14:40:00,57.28,57.29,57.26,57.29,43404.0,56.8638,56.8738,56.844,56.8738,43404.0
2024-09-05 14:50:00,57.29,57.31,57.26,57.28,64777.0,56.8738,56.8936,56.844,56.8638,64777.0
2024-09-05 15:00:00,57.27,57.27,57.25,57.26,58207.0,56.8539,56.8539,56.8341,56.844,58207.0
2024-09-05 15:10:00,57.26,57.26,57.21,57.22,31693.0,56.844,56.844,56.7943,56.8043,31693.0
2024-09-05 15:20:00,57.23,57.25,57.22,57.25,37956.0,56.8142,56.8341,56.8043,56.8341,37956.0
2024-09-05 15:30:00,57.25,57.29,57.24,57.28,179084.0,56.8341,56.8738,56.8241,56.8638,179084.0
2024-09-05 15:40:00,57.28,57.28,57.24,57.26,99093.0,56.8638,56.8638,56.8241,56.844,99093.0
2024-09-05 15:50:00,57.26,57.26,57.24,57.24,140795.0,56.844,56.844,56.8241,56.8241,140795.0
2024-09-06 09:30:00,56.89,56.95,56.86,56.87,169492.0,56.4767,56.5362,56.4469,56.4568,169492.0
2024-09-06 09:40:00,56.88,56.91,56.85,56.88,74265.0,56.4667,56.4965,56.437,56.4667,74265.0
2024-09-06 09:50:00,56.88,56.89,56.83,56.83,55165.0,56.4667,56.4767,56.4171,56.4171,55165.0
2024-09-06 10:00:00,56.83,56.85,56.8,56.81,60908.0,56.4171,56.437,56.3873,56.3973,60908.0
2024-09-06 10:10:00,56.81,56.84,56.76,56.79,62999.0,56.3973,56.427,56.3476,56.3774,62999.0
2024-09-06 10:20:00,56.79,56.8,56.7,56.71,86209.0,56.3774,56.3873,56.2881,56.298,86209.0
2024-09-06 10:30:00,56.7,56.73,56.67,56.69,93015.0,56.2881,56.3178,56.2583,56.2781,93015.0
2024-09-06 10:40:00,56.7,56.71,56.65,56.66,149446.0,56.2881,56.298,56.2384,56.2483,149446.0
2024-09-06 10:50:00,56.67,56.67,56.62,56.65,174352.0,56.2583,56.2583,56.2086,56.2384,174352.0
2024-09-06 11:00:00,56.66,56.81,56.65,56.66,383177.0,56.2483,56.3973,56.2384,56.2483,383177.0
2024-09-06 11:10:00,56.66,56.68,56.58,56.59,84008.0,56.2483,56.2682,56.1689,56.1789,84008.0
2024-09-06 11:20:00,56.6,56.63,56.56,56.57,145013.0,56.1888,56.2186,56.1491,56.159,145013.0
2024-09-06 11:30:00,56.57,56.63,56.55,56.59,148169.0,56.159,56.2186,56.1391,56.1789,148169.0
2024-09-06 11:40:00,56.58,56.59,56.52,56.56,178476.0,56.1689,56.1789,56.1094,56.1491,178476.0
2024-09-06 11:50:00,56.56,56.57,56.51,56.52,137820.0,56.1491,56.159,56.0994,56.1094,137820.0
2024-09-06 12:00:00,56.52,56.53,56.48,56.48,210101.0,56.1094,56.1193,56.0697,56.0697,210101.0
2024-09-06 12:10:00,56.48,56.52,56.48,56.5,158652.0,56.0697,56.1094,56.0697,56.0895,158652.0
2024-09-06 12:20:00,56.49,56.53,56.48,56.49,45072.0,56.0796,56.1193,56.0697,56.0796,45072.0
2024-09-06 12:30:00,56.5,56.56,56.49,56.5,55475.0,56.0895,56.1491,56.0796,56.0895,55475.0
2024-09-06 12:40:00,56.5,56.53,56.49,56.5,36897.0,56.0895,56.1193,56.0796,56.0895,36897.0
2024-09-06 12:50:00,56.5,56.53,56.49,56.52,33773.0,56.0895,56.1193,56.0796,56.1094,33773.0
2024-09-06 13:00:00,56.51,56.54,56.51,56.54,108657.0,56.0994,56.1292,56.0994,56.1292,108657.0
2024-09-06 13:10:00,56.54,56.56,56.52,56.54,48155.0,56.1292,56.1491,56.1094,56.1292,48155.0
2024-09-06 13:20:00,56.54,56.57,56.53,56.54,91000.0,56.1292,56.159,56.1193,56.1292,91000.0
2024-09-06 13:30:00,56.54,56.55,56.5,56.51,30572.0,56.1292,56.1391,56.0895,56.0994,30572.0
2024-09-06 13:40:00,56.51,56.53,56.5,56.53,118773.0,56.0994,56.1193,56.0895,56.1193,118773.0
2024-09-06 13:50:00,56.53,56.56,56.51,56.54,201262.0,56.1193,56.1491,56.0994,56.1292,201262.0
2024-09-06 14:00:00,56.54,56.54,56.5,56.52,118923.0,56.1292,56.1292,56.0895,56.1094,118923.0
2024-09-06 14:10:00,56.52,56.54,56.5,56.5,32842.0,56.1094,56.1292,56.0895,56.0895,32842.0
2024-09-06 14:20:00,56.51,56.52,56.49,56.5,24419.0,56.0994,56.1094,56.0796,56.0895,24419.0
2024-09-06 14:30:00,56.51,56.52,56.47,56.5,32919.0,56.0994,56.1094,56.0597,56.0895,32919.0
2024-09-06 14:40:00,56.5,56.52,56.49,56.51,29035.0,56.0895,56.1094,56.0796,56.0994,29035.0
2024-09-06 14:50:00,56.5,56.52,56.5,56.52,24006.0,56.0895,56.1094,56.0895,56.1094,24006.0
2024-09-06 15:00:00,56.52,56.55,56.51,56.54,63152.0,56.1094,56.1391,56.0994,56.1292,63152.0
2024-09-06 15:10:00,56.54,56.55,56.53,56.53,32502.0,56.1292,56.1391,56.1193,56.1193,32502.0
2024-09-06 15:20:00,56.53,56.56,56.52,56.53,70901.0,56.1193,56.1491,56.1094,56.1193,70901.0
2024-09-06 15:30:00,56.52,56.54,56.49,56.51,67129.0,56.1094,56.1292,56.0796,56.0994,67129.0
2024-09-06 15:40:00,56.5,56.53,56.49,56.53,83330.0,56.0895,56.1193,56.0796,56.1193,83330.0
2024-09-06 15:50:00,56.52,56.53,56.5,56.51,478197.0,56.1094,56.1193,56.0895,56.0994,478197.0
2024-09-09 09:30:00,56.91,56.98,56.87,56.97,199154.0,56.4965,56.566,56.4568,56.5561,199154.0
2024-09-09 09:40:00,56.97,56.97,56.92,56.94,54918.0,56.5561,56.5561,56.5065,56.5263,54918.0
2024-09-09 09:50:00,56.93,56.95,56.91,56.94,51332.0,56.5164,56.5362,56.4965,56.5263,51332.0
2024-09-09 10:00:00,56.95,56.95,56.92,56.95,43010.0,56.5362,56.5362,56.5065,56.5362,43010.0
2024-09-09 10:10:00,56.95,56.99,56.95,56.96,185248.0,56.5362,56.5759,56.5362,56.5462,185248.0
2024-09-09 10:20:00,56.96,56.98,56.92,56.94,111253.0,56.5462,56.566,56.5065,56.5263,111253.0
2024-09-09 10:30:00,56.94,56.95,56.91,56.95,48378.0,56.5263,56.5362,56.4965,56.5362,48378.0
2024-09-09 10:40:00,56.95,56.95,56.9,56.92,38326.0,56.5362,56.5362,56.4866,56.5065,38326.0
2024-09-09 10:50:00,56.92,56.96,56.91,56.92,49838.0,56.5065,56.5462,56.4965,56.5065,49838.0
2024-09-09 11:00:00,56.92,56.94,56.9,56.93,61582.0,56.5065,56.5263,56.4866,56.5164,61582.0
2024-09-09 11:10:00,56.93,56.94,56.89,56.9,72975.0,56.5164,56.5263,56.4767,56.4866,72975.0
2024-09-09 11:20:00,56.91,56.94,56.9,56.94,47326.0,56.4965,56.5263,56.4866,56.5263,47326.0
2024-09-09 11:30:00,56.94,56.99,56.94,56.97,63798.0,56.5263,56.5759,56.5263,56.5561,63798.0
2024-09-09 11:40:00,56.98,57.03,56.97,57.03,58461.0,56.566,56.6157,56.5561,56.6157,58461.0
2024-09-09 11:50:00,57.03,57.05,57.02,57.04,73414.0,56.6157,56.6355,56.6057,56.6256,73414.0
2024-09-09 12:00:00,57.04,57.04,57.0,57.02,31540.0,56.6256,56.6256,56.5859,56.6057,31540.0
2024-09-09 12:10:00,57.02,57.05,57.01,57.05,29271.0,56.6057,56.6355,56.5958,56.6355,29271.0
2024-09-09 12:20:00,57.04,57.08,57.02,57.08,23466.0,56.6256,56.6653,56.6057,56.6653,23466.0
2024-09-09 12:30:00,57.08,57.09,57.06,57.08,26950.0,56.6653,56.6752,56.6454,56.6653,26950.0
2024-09-09 12:40:00,57.08,57.1,57.07,57.08,17894.0,56.6653,56.6851,56.6554,56.6653,17894.0
2024-09-09 12:50:00,57.09,57.09,57.06,57.07,26753.0,56.6752,56.6752,56.6454,56.6554,26753.0
2024-09-09 13:00:00,57.08,57.09,57.05,57.08,33221.0,56.6653,56.6752,56.6355,56.6653,33221.0
2024-09-09 13:10:00,57.08,57.09,57.06,57.06,29735.0,56.6653,56.6752,56.6454,56.6454,29735.0
2024-09-09 13:20:00,57.06,57.06,57.03,57.04,17503.0,56.6454,56.6454,56.6157,56.6256,17503.0
2024-09-09 13:30:00,57.04,57.05,57.0,57.04,39537.0,56.6256,56.6355,56.5859,56.6256,39537.0
2024-09-09 13:40:00,57.05,57.06,56.98,57.02,26884.0,56.6355,56.6454,56.566,56.6057,26884.0
2024-09-09 13:50:00,57.02,57.02,56.96,56.96,22307.0,56.6057,56.6057,56.5462,56.5462,22307.0
2024-09-09 14:00:00,56.97,56.97,56.95,56.96,46641.0,56.5561,56.5561,56.5362,56.5462,46641.0
2024-09-09 14:10:00,56.96,56.97,56.94,56.97,22304.0,56.5462,56.5561,56.5263,56.5561,22304.0
2024-09-09 14:20:00,56.97,56.99,56.95,56.96,17037.0,56.5561,56.5759,56.5362,56.5462,17037.0
2024-09-09 14:30:00,56.96,56.97,56.91,56.92,20221.0,56.5462,56.5561,56.4965,56.5065,20221.0
2024-09-09 14:40:00,56.92,56.96,56.92,56.95,21154.0,56.5065,56.5462,56.5065,56.5362,21154.0
2024-09-09 14:50:00,56.95,56.95,56.93,56.94,26616.0,56.5362,56.5362,56.5164,56.5263,26616.0
2024-09-09 15:00:00,56.93,56.95,56.92,56.94,21998.0,56.5164,56.5362,56.5065,56.5263,21998.0
2024-09-09 15:10:00,56.95,56.95,56.92,56.94,23648.0,56.5362,56.5362,56.5065,56.5263,23648.0
2024-09-09 15:20:00,56.94,56.95,56.91,56.95,48421.0,56.5263,56.5362,56.4965,56.5362,48421.0
2024-09-09 15:30:00,56.96,56.96,56.93,56.95,35690.0,56.5462,56.5462,56.5164,56.5362,35690.0
2024-09-09 15:40:00,56.95,56.98,56.94,56.96,69921.0,56.5362,56.566,56.5263,56.5462,69921.0
2024-09-09 15:50:00,56.96,56.97,56.93,56.94,406105.0,56.5462,56.5561,56.5164,56.5263,406105.0
2024-09-10 09:30:00,57.21,57.21,57.13,57.15,149873.0,56.7943,56.7943,56.7149,56.7348,149873.0
2024-09-10 09:40:00,57.15,57.16,57.1,57.1,90125.0,56.7348,56.7447,56.6851,56.6851,90125.0
2024-09-10 09:50:00,57.09,57.12,57.07,57.08,62569.0,56.6752,56.705,56.6554,56.6653,62569.0
2024-09-10 10:00:00,57.07,57.08,57.01,57.05,81729.0,56.6554,56.6653,56.5958,56.6355,81729.0
2024-09-10 10:10:00,57.05,57.06,56.99,57.0,35204.0,56.6355,56.6454,56.5759,56.5859,35204.0
2024-09-10 10:20:00,57.01,57.06,56.99,57.05,48290.0,56.5958,56.6454,56.5759,56.6355,48290.0
2024-09-10 10:30:00,57.05,57.06,57.01,57.03,35933.0,56.6355,56.6454,56.5958,56.6157,35933.0
2024-09-10 10:40:00,57.03,57.07,57.01,57.06,51238.0,56.6157,56.6554,56.5958,56.6454,51238.0
2024-09-10 10:50:00,57.06,57.06,57.02,57.04,22214.0,56.6454,56.6454,56.6057,56.6256,22214.0
2024-09-10 11:00:00,57.05,57.07,57.04,57.07,31962.0,56.6355,56.6554,56.6256,56.6554,31962.0
2024-09-10 11:10:00,57.08,57.09,57.07,57.09,42258.0,56.6653,56.6752,56.6554,56.6752,42258.0
2024-09-10 11:20:00,57.08,57.11,57.07,57.08,44249.0,56.6653,56.6951,56.6554,56.6653,44249.0
2024-09-10 11:30:00,57.08,57.08,57.04,57.05,25933.0,56.6653,56.6653,56.6256,56.6355,25933.0
2024-09-10 11:40:00,57.05,57.07,57.03,57.04,31601.0,56.6355,56.6554,56.6157,56.6256,31601.0
2024-09-10 11:50:00,57.03,57.03,56.97,56.98,86700.0,56.6157,56.6157,56.5561,56.566,86700.0
2024-09-10 12:00:00,56.97,56.98,56.95,56.97,46620.0,56.5561,56.566,56.5362,56.5561,46620.0
2024-09-10 12:10:00,56.97,56.98,56.95,56.97,65238.0,56.5561,56.566,56.5362,56.5561,65238.0
2024-09-10 12:20:00,56.97,56.98,56.96,56.98,47452.0,56.5561,56.566,56.5462,56.566,47452.0
2024-09-10 12:30:00,56.97,56.99,56.96,56.99,14851.0,56.5561,56.5759,56.5462,56.5759,14851.0
2024-09-10 12:40:00,56.99,57.0,56.98,56.99,34559.0,56.5759,56.5859,56.566,56.5759,34559.0
2024-09-10 12:50:00,56.98,57.03,56.98,57.01,37719.0,56.566,56.6157,56.566,56.5958,37719.0
2024-09-10 13:00:00,57.01,57.05,57.01,57.04,20346.0,56.5958,56.6355,56.5958,56.6256,20346.0
2024-09-10 13:10:00,57.04,57.07,57.04,57.05,62130.0,56.6256,56.6554,56.6256,56.6355,62130.0
2024-09-10 13:20:00,57.05,57.06,57.03,57.05,27583.0,56.6355,56.6454,56.6157,56.6355,27583.0
2024-09-10 13:30:00,57.05,57.08,57.04,57.07,19708.0,56.6355,56.6653,56.6256,56.6554,19708.0
2024-09-10 13:40:00,57.08,57.08,57.07,57.08,16217.0,56.6653,56.6653,56.6554,56.6653,16217.0
2024-09-10 13:50:00,57.08,57.08,57.07,57.08,9246.0,56.6653,56.6653,56.6554,56.6653,9246.0
2024-09-10 14:00:00,57.08,57.12,57.07,57.12,63624.0,56.6653,56.705,56.6554,56.705,63624.0
2024-09-10 14:10:00,57.12,57.14,57.12,57.14,25895.0,56.705,56.7249,56.705,56.7249,25895.0
2024-09-10 14:20:00,57.14,57.14,57.12,57.14,31715.0,56.7249,56.7249,56.705,56.7249,31715.0
2024-09-10 14:30:00,57.15,57.17,57.14,57.16,12958.0,56.7348,56.7546,56.7249,56.7447,12958.0
2024-09-10 14:40:00,57.16,57.17,57.15,57.17,9114.0,56.7447,56.7546,56.7348,56.7546,9114.0
2024-09-10 14:50:00,57.16,57.17,57.16,57.17,10900.0,56.7447,56.7546,56.7447,56.7546,10900.0
2024-09-10 15:00:00,57.17,57.17,57.15,57.16,15093.0,56.7546,56.7546,56.7348,56.7447,15093.0
2024-09-10 15:10:00,57.16,57.17,57.15,57.17,15741.0,56.7447,56.7546,56.7348,56.7546,15741.0
2024-09-10 15:20:00,57.17,57.19,57.16,57.18,40605.0,56.7546,56.7745,56.7447,56.7646,40605.0
2024-09-10 15:30:00,57.18,57.18,57.16,57.16,20908.0,56.7646,56.7646,56.7447,56.7447,20908.0
2024-09-10 15:40:00,57.16,57.19,57.16,57.17,131195.0,56.7447,56.7745,56.7447,56.7546,131195.0
2024-09-10 15:50:00,57.17,57.18,57.13,57.14,407305.0,56.7546,56.7646,56.7149,56.7249,407305.0
2024-09-11 09:30:00,57.04,57.04,56.83,56.85,123601.0,56.6256,56.6256,56.4171,56.437,123601.0
2024-09-11 09:40:00,56.86,56.88,56.84,56.87,58945.0,56.4469,56.4667,56.427,56.4568,58945.0
2024-09-11 09:50:00,56.86,56.86,56.8,56.81,50469.0,56.4469,56.4469,56.3873,56.3973,50469.0
2024-09-11 10:00:00,56.8,56.81,56.74,56.76,64806.0,56.3873,56.3973,56.3278,56.3476,64806.0
2024-09-11 10:10:00,56.76,56.76,56.66,56.67,61832.0,56.3476,56.3476,56.2483,56.2583,61832.0
2024-09-11 10:20:00,56.66,56.69,56.65,56.67,43093.0,56.2483,56.2781,56.2384,56.2583,43093.0
2024-09-11 10:30:00,56.66,56.66,56.62,56.64,100406.0,56.2483,56.2483,56.2086,56.2285,100406.0
2024-09-11 10:40:00,56.64,56.64,56.61,56.62,34644.0,56.2285,56.2285,56.1987,56.2086,34644.0
2024-09-11 10:50:00,56.62,56.7,56.62,56.69,16450.0,56.2086,56.2881,56.2086,56.2781,16450.0
2024-09-11 11:00:00,56.69,56.72,56.65,56.69,62943.0,56.2781,56.3079,56.2384,56.2781,62943.0
2024-09-11 11:10:00,56.68,56.75,56.68,56.73,34277.0,56.2682,56.3377,56.2682,56.3178,34277.0
2024-09-11 11:20:00,56.73,56.74,56.71,56.73,51214.0,56.3178,56.3278,56.298,56.3178,51214.0
2024-09-11 11:30:00,56.73,56.78,56.73,56.78,34781.0,56.3178,56.3675,56.3178,56.3675,34781.0
2024-09-11 11:40:00,56.77,56.79,56.75,56.76,28848.0,56.3575,56.3774,56.3377,56.3476,28848.0
2024-09-11 11:50:00,56.76,56.78,56.72,56.77,44759.0,56.3476,56.3675,56.3079,56.3575,44759.0
2024-09-11 12:00:00,56.76,56.85,56.76,56.82,38852.0,56.3476,56.437,56.3476,56.4072,38852.0
2024-09-11 12:10:00,56.82,56.85,56.81,56.83,26950.0,56.4072,56.437,56.3973,56.4171,26950.0
2024-09-11 12:20:00,56.84,56.86,56.82,56.86,25214.0,56.427,56.4469,56.4072,56.4469,25214.0
2024-09-11 12:30:00,56.87,56.9,56.86,56.9,36941.0,56.4568,56.4866,56.4469,56.4866,36941.0
2024-09-11 12:40:00,56.91,56.91,56.88,56.89,24979.0,56.4965,56.4965,56.4667,56.4767,24979.0
2024-09-11 12:50:00,56.89,56.91,56.89,56.91,25674.0,56.4767,56.4965,56.4767,56.4965,25674.0
2024-09-11 13:00:00,56.91,56.96,56.9,56.94,18483.0,56.4965,56.5462,56.4866,56.5263,18483.0
2024-09-11 13:10:00,56.95,56.97,56.93,56.94,24644.0,56.5362,56.5561,56.5164,56.5263,24644.0
2024-09-11 13:20:00,56.94,56.96,56.93,56.95,28102.0,56.5263,56.5462,56.5164,56.5362,28102.0
2024-09-11 13:30:00,56.95,56.97,56.95,56.96,30564.0,56.5362,56.5561,56.5362,56.5462,30564.0
2024-09-11 13:40:00,56.96,57.01,56.96,57.0,24645.0,56.5462,56.5958,56.5462,56.5859,24645.0
2024-09-11 13:50:00,57.01,57.02,56.97,56.98,24946.0,56.5958,56.6057,56.5561,56.566,24946.0
2024-09-11 14:00:00,56.98,57.01,56.97,57.01,47245.0,56.566,56.5958,56.5561,56.5958,47245.0
2024-09-11 14:10:00,57.01,57.03,57.0,57.01,113086.0,56.5958,56.6157,56.5859,56.5958,113086.0
2024-09-11 14:20:00,57.01,57.05,57.01,57.05,29157.0,56.5958,56.6355,56.5958,56.6355,29157.0
2024-09-11 14:30:00,57.05,57.08,57.05,57.08,77701.0,56.6355,56.6653,56.6355,56.6653,77701.0
2024-09-11 14:40:00,57.08,57.1,57.08,57.09,28473.0,56.6653,56.6851,56.6653,56.6752,28473.0
2024-09-11 14:50:00,57.08,57.08,57.05,57.07,37951.0,56.6653,56.6653,56.6355,56.6554,37951.0
2024-09-11 15:00:00,57.07,57.07,57.04,57.06,53673.0,56.6554,56.6554,56.6256,56.6454,53673.0
2024-09-11 15:10:00,57.07,57.1,57.06,57.09,83425.0,56.6554,56.6851,56.6454,56.6752,83425.0
2024-09-11 15:20:00,57.09,57.11,57.08,57.09,24684.0,56.6752,56.6951,56.6653,56.6752,24684.0
2024-09-11 15:30:00,57.09,57.11,57.08,57.09,85385.0,56.6752,56.6951,56.6653,56.6752,85385.0
2024-09-11 15:40:00,57.08,57.1,57.05,57.09,115137.0,56.6653,56.6851,56.6355,56.6752,115137.0
2024-09-11 15:50:00,57.09,57.15,57.08,57.13,221651.0,56.6752,56.7348,56.6653,56.7149,221651.0
2024-09-12 09:30:00,57.56,57.64,57.54,57.6,137395.0,57.1418,57.2212,57.122,57.1815,137395.0
2024-09-12 09:40:00,57.59,57.63,57.56,57.57,83145.0,57.1716,57.2113,57.1418,57.1517,83145.0
2024-09-12 09:50:00,57.56,57.58,57.54,57.57,50340.0,57.1418,57.1617,57.122,57.1517,50340.0
2024-09-12 10:00:00,57.56,57.58,57.54,57.57,93949.0,57.1418,57.1617,57.122,57.1517,93949.0
2024-09-12 10:10:00,57.57,57.66,57.56,57.66,149042.0,57.1517,57.2411,57.1418,57.2411,149042.0
2024-09-12 10:20:00,57.66,57.66,57.63,57.64,71502.0,57.2411,57.2411,57.2113,57.2212,71502.0
2024-09-12 10:30:00,57.64,57.66,57.6,57.6,74744.0,57.2212,57.2411,57.1815,57.1815,74744.0
2024-09-12 10:40:00,57.61,57.65,57.6,57.62,75399.0,57.1914,57.2312,57.1815,57.2014,75399.0
2024-09-12 10:50:00,57.62,57.64,57.6,57.6,123108.0,57.2014,57.2212,57.1815,57.1815,123108.0
2024-09-12 11:00:00,57.6,57.64,57.57,57.63,59591.0,57.1815,57.2212,57.1517,57.2113,59591.0
2024-09-12 11:10:00,57.63,57.66,57.62,57.64,37130.0,57.2113,57.2411,57.2014,57.2212,37130.0
2024-09-12 11:20:00,57.63,57.64,57.6,57.63,66026.0,57.2113,57.2212,57.1815,57.2113,66026.0
2024-09-12 11:30:00,57.63,57.65,57.6,57.61,385157.0,57.2113,57.2312,57.1815,57.1914,385157.0
2024-09-12 11:40:00,57.61,57.62,57.57,57.58,49409.0,57.1914,57.2014,57.1517,57.1617,49409.0
2024-09-12 11:50:00,57.59,57.6,57.56,57.57,42018.0,57.1716,57.1815,57.1418,57.1517,42018.0
2024-09-12 12:00:00,57.57,57.62,57.56,57.6,543912.0,57.1517,57.2014,57.1418,57.1815,543912.0
2024-09-12 12:10:00,57.6,57.61,57.58,57.61,35979.0,57.1815,57.1914,57.1617,57.1914,35979.0
2024-09-12 12:20:00,57.61,57.61,57.55,57.58,490157.0,57.1914,57.1914,57.1319,57.1617,490157.0
2024-09-12 12:30:00,57.58,57.6,57.57,57.58,38893.0,57.1617,57.1815,57.1517,57.1617,38893.0
2024-09-12 12:40:00,57.58,57.62,57.57,57.62,53444.0,57.1617,57.2014,57.1517,57.2014,53444.0
2024-09-12 12:50:00,57.62,57.68,57.61,57.67,35910.0,57.2014,57.2609,57.1914,57.251,35910.0
2024-09-12 13:00:00,57.68,57.69,57.66,57.68,25996.0,57.2609,57.2709,57.2411,57.2609,25996.0
2024-09-12 13:10:00,57.68,57.68,57.65,57.68,28339.0,57.2609,57.2609,57.2312,57.2609,28339.0
2024-09-12 13:20:00,57.68,57.71,57.66,57.69,45487.0,57.2609,57.2907,57.2411,57.2709,45487.0
2024-09-12 13:30:00,57.69,57.71,57.68,57.71,38412.0,57.2709,57.2907,57.2609,57.2907,38412.0
2024-09-12 13:40:00,57.71,57.72,57.69,57.71,34300.0,57.2907,57.3006,57.2709,57.2907,34300.0
2024-09-12 13:50:00,57.72,57.74,57.71,57.73,78063.0,57.3006,57.3205,57.2907,57.3106,78063.0
2024-09-12 14:00:00,57.73,57.75,57.71,57.72,55075.0,57.3106,57.3304,57.2907,57.3006,55075.0
2024-09-12 14:10:00,57.72,57.75,57.72,57.73,78630.0,57.3006,57.3304,57.3006,57.3106,78630.0
2024-09-12 14:20:00,57.74,57.76,57.73,57.74,68893.0,57.3205,57.3404,57.3106,57.3205,68893.0
2024-09-12 14:30:00,57.75,57.75,57.73,57.75,36850.0,57.3304,57.3304,57.3106,57.3304,36850.0
2024-09-12 14:40:00,57.75,57.75,57.71,57.72,28328.0,57.3304,57.3304,57.2907,57.3006,28328.0
2024-09-12 14:50:00,57.72,57.72,57.64,57.72,105523.0,57.3006,57.3006,57.2212,57.3006,105523.0
2024-09-12 15:00:00,57.72,57.73,57.7,57.72,72760.0,57.3006,57.3106,57.2808,57.3006,72760.0
2024-09-12 15:10:00,57.72,57.74,57.7,57.71,82438.0,57.3006,57.3205,57.2808,57.2907,82438.0
2024-09-12 15:20:00,57.71,57.74,57.71,57.74,57999.0,57.2907,57.3205,57.2907,57.3205,57999.0
2024-09-12 15:30:00,57.73,57.75,57.71,57.74,80464.0,57.3106,57.3304,57.2907,57.3205,80464.0
2024-09-12 15:40:00,57.73,57.75,57.73,57.73,126381.0,57.3106,57.3304,57.3106,57.3106,126381.0
2024-09-12 15:50:00,57.74,57.76,57.73,57.76,348368.0,57.3205,57.3404,57.3106,57.3404,348368.0
2024-09-13 09:30:00,57.78,57.8,57.71,57.78,128785.0,57.3602,57.3801,57.2907,57.3602,128785.0
2024-09-13 09:40:00,57.77,57.78,57.76,57.78,110135.0,57.3503,57.3602,57.3404,57.3602,110135.0
2024-09-13 09:50:00,57.78,57.81,57.77,57.8,156172.0,57.3602,57.39,57.3503,57.3801,156172.0
2024-09-13 10:00:00,57.81,57.84,57.79,57.82,234374.0,57.39,57.4198,57.3701,57.3999,234374.0
2024-09-13 10:10:00,57.83,57.84,57.8,57.83,255448.0,57.4098,57.4198,57.3801,57.4098,255448.0
2024-09-13 10:20:00,57.83,57.85,57.81,57.82,154560.0,57.4098,57.4297,57.39,57.3999,154560.0
2024-09-13 10:30:00,57.82,57.86,57.79,57.86,94603.0,57.3999,57.4396,57.3701,57.4396,94603.0
2024-09-13 10:40:00,57.86,57.89,57.85,57.87,96242.0,57.4396,57.4694,57.4297,57.4496,96242.0
2024-09-13 10:50:00,57.86,57.86,57.82,57.85,68538.0,57.4396,57.4396,57.3999,57.4297,68538.0
2024-09-13 11:00:00,57.85,57.86,57.84,57.84,42534.0,57.4297,57.4396,57.4198,57.4198,42534.0
2024-09-13 11:10:00,57.84,57.85,57.84,57.85,53980.0,57.4198,57.4297,57.4198,57.4297,53980.0
2024-09-13 11:20:00,57.85,57.87,57.84,57.86,89754.0,57.4297,57.4496,57.4198,57.4396,89754.0
2024-09-13 11:30:00,57.87,57.88,57.86,57.86,76615.0,57.4496,57.4595,57.4396,57.4396,76615.0
2024-09-13 11:40:00,57.86,57.88,57.86,57.88,46580.0,57.4396,57.4595,57.4396,57.4595,46580.0
2024-09-13 11:50:00,57.88,57.88,57.87,57.87,47020.0,57.4595,57.4595,57.4496,57.4496,47020.0
2024-09-13 12:00:00,57.88,57.88,57.86,57.87,82741.0,57.4595,57.4595,57.4396,57.4496,82741.0
2024-09-13 12:10:00,57.86,57.87,57.85,57.85,77220.0,57.4396,57.4496,57.4297,57.4297,77220.0
2024-09-13 12:20:00,57.86,57.86,57.85,57.85,43424.0,57.4396,57.4396,57.4297,57.4297,43424.0
2024-09-13 12:30:00,57.85,57.86,57.83,57.84,43185.0,57.4297,57.4396,57.4098,57.4198,43185.0
2024-09-13 12:40:00,57.84,57.85,57.82,57.84,77045.0,57.4198,57.4297,57.3999,57.4198,77045.0
2024-09-13 12:50:00,57.84,57.86,57.83,57.86,107789.0,57.4198,57.4396,57.4098,57.4396,107789.0
2024-09-13 13:00:00,57.86,57.87,57.85,57.87,80274.0,57.4396,57.4496,57.4297,57.4496,80274.0
2024-09-13 13:10:00,57.87,57.88,57.86,57.88,66380.0,57.4496,57.4595,57.4396,57.4595,66380.0
2024-09-13 13:20:00,57.88,57.88,57.86,57.88,106009.0,57.4595,57.4595,57.4396,57.4595,106009.0
2024-09-13 13:30:00,57.88,57.89,57.87,57.88,116243.0,57.4595,57.4694,57.4496,57.4595,116243.0
2024-09-13 13:40:00,57.89,57.9,57.88,57.89,94647.0,57.4694,57.4793,57.4595,57.4694,94647.0
2024-09-13 13:50:00,57.89,57.9,57.87,57.88,74111.0,57.4694,57.4793,57.4496,57.4595,74111.0
2024-09-13 14:00:00,57.88,57.9,57.84,57.9,98236.0,57.4595,57.4793,57.4198,57.4793,98236.0
2024-09-13 14:10:00,57.9,57.9,57.87,57.87,44662.0,57.4793,57.4793,57.4496,57.4496,44662.0
2024-09-13 14:20:00,57.88,57.88,57.84,57.85,32897.0,57.4595,57.4595,57.4198,57.4297,32897.0
2024-09-13 14:30:00,57.85,57.86,57.84,57.85,17820.0,57.4297,57.4396,57.4198,57.4297,17820.0
2024-09-13 14:40:00,57.84,57.86,57.84,57.85,48394.0,57.4198,57.4396,57.4198,57.4297,48394.0
2024-09-13 14:50:00,57.86,57.86,57.84,57.85,19149.0,57.4396,57.4396,57.4198,57.4297,19149.0
2024-09-13 15:00:00,57.85,57.85,57.83,57.85,23045.0,57.4297,57.4297,57.4098,57.4297,23045.0
2024-09-13 15:10:00,57.85,57.86,57.84,57.86,65754.0,57.4297,57.4396,57.4198,57.4396,65754.0
2024-09-13 15:20:00,57.86,57.87,57.85,57.87,53977.0,57.4396,57.4496,57.4297,57.4496,53977.0
2024-09-13 15:30:00,57.87,57.87,57.83,57.84,86287.0,57.4496,57.4496,57.4098,57.4198,86287.0
2024-09-13 15:40:00,57.85,57.87,57.84,57.87,46351.0,57.4297,57.4496,57.4198,57.4496,46351.0
2024-09-13 15:50:00,57.87,57.88,57.84,57.85,319310.0,57.4496,57.4595,57.4198,57.4297,319310.0
2024-09-16 09:30:00,58.04,58.07,57.97,58.01,183958.0,57.6183,57.6481,57.5488,57.5885,183958.0
2024-09-16 09:40:00,58.0,58.01,57.96,58.01,62757.0,57.5786,57.5885,57.5389,57.5885,62757.0
2024-09-16 09:50:00,58.01,58.05,58.0,58.03,78890.0,57.5885,57.6282,57.5786,57.6084,78890.0
2024-09-16 10:00:00,58.03,58.04,57.99,58.04,82187.0,57.6084,57.6183,57.5687,57.6183,82187.0
2024-09-16 10:10:00,58.04,58.05,58.02,58.04,62763.0,57.6183,57.6282,57.5985,57.6183,62763.0
2024-09-16 10:20:00,58.04,58.04,57.99,58.0,91408.0,57.6183,57.6183,57.5687,57.5786,91408.0
2024-09-16 10:30:00,58.0,58.0,57.95,57.98,82493.0,57.5786,57.5786,57.529,57.5588,82493.0
2024-09-16 10:40:00,57.98,58.0,57.97,57.99,59516.0,57.5588,57.5786,57.5488,57.5687,59516.0
2024-09-16 10:50:00,57.99,58.0,57.97,57.98,103931.0,57.5687,57.5786,57.5488,57.5588,103931.0
2024-09-16 11:00:00,57.98,58.0,57.95,58.0,65790.0,57.5588,57.5786,57.529,57.5786,65790.0
2024-09-16 11:10:00,58.0,58.0,57.98,57.98,84561.0,57.5786,57.5786,57.5588,57.5588,84561.0
2024-09-16 11:20:00,57.98,58.01,57.97,57.98,81995.0,57.5588,57.5885,57.5488,57.5588,81995.0
2024-09-16 11:30:00,57.98,57.99,57.97,57.98,62902.0,57.5588,57.5687,57.5488,57.5588,62902.0
2024-09-16 11:40:00,57.98,57.98,57.96,57.96,29624.0,57.5588,57.5588,57.5389,57.5389,29624.0
2024-09-16 11:50:00,57.97,58.0,57.96,57.99,72743.0,57.5488,57.5786,57.5389,57.5687,72743.0
2024-09-16 12:00:00,58.0,58.01,57.99,58.0,115179.0,57.5786,57.5885,57.5687,57.5786,115179.0
2024-09-16 12:10:00,58.0,58.01,57.99,58.0,78212.0,57.5786,57.5885,57.5687,57.5786,78212.0
2024-09-16 12:20:00,58.0,58.01,57.99,58.01,123335.0,57.5786,57.5885,57.5687,57.5885,123335.0
2024-09-16 12:30:00,58.0,58.01,57.98,58.0,100552.0,57.5786,57.5885,57.5588,57.5786,100552.0
2024-09-16 12:40:00,58.0,58.01,57.99,58.0,70251.0,57.5786,57.5885,57.5687,57.5786,70251.0
2024-09-16 12:50:00,58.0,58.02,58.0,58.01,80217.0,57.5786,57.5985,57.5786,57.5885,80217.0
2024-09-16 13:00:00,58.02,58.03,58.01,58.02,53549.0,57.5985,57.6084,57.5885,57.5985,53549.0
2024-09-16 13:10:00,58.02,58.06,58.02,58.05,103666.0,57.5985,57.6382,57.5985,57.6282,103666.0
2024-09-16 13:20:00,58.05,58.06,58.04,58.05,76786.0,57.6282,57.6382,57.6183,57.6282,76786.0
2024-09-16 13:30:00,58.05,58.08,58.05,58.08,75269.0,57.6282,57.658,57.6282,57.658,75269.0
2024-09-16 13:40:00,58.08,58.08,58.07,58.08,60513.0,57.658,57.658,57.6481,57.658,60513.0
2024-09-16 13:50:00,58.08,58.08,58.07,58.08,83637.0,57.658,57.658,57.6481,57.658,83637.0
2024-09-16 14:00:00,58.07,58.08,58.07,58.08,88180.0,57.6481,57.658,57.6481,57.658,88180.0
2024-09-16 14:10:00,58.07,58.08,58.07,58.08,48648.0,57.6481,57.658,57.6481,57.658,48648.0
2024-09-16 14:20:00,58.08,58.08,58.07,58.07,76608.0,57.658,57.658,57.6481,57.6481,76608.0
2024-09-16 14:30:00,58.07,58.08,58.07,58.07,46603.0,57.6481,57.658,57.6481,57.6481,46603.0
2024-09-16 14:40:00,58.08,58.08,58.06,58.07,54868.0,57.658,57.658,57.6382,57.6481,54868.0
2024-09-16 14:50:00,58.07,58.1,58.06,58.1,84046.0,57.6481,57.6779,57.6382,57.6779,84046.0
2024-09-16 15:00:00,58.1,58.1,58.09,58.1,51142.0,57.6779,57.6779,57.668,57.6779,51142.0
2024-09-16 15:10:00,58.09,58.1,58.08,58.1,88153.0,57.668,57.6779,57.658,57.6779,88153.0
2024-09-16 15:20:00,58.1,58.1,58.08,58.1,81058.0,57.6779,57.6779,57.658,57.6779,81058.0
2024-09-16 15:30:00,58.1,58.11,58.09,58.1,96712.0,57.6779,57.6878,57.668,57.6779,96712.0
2024-09-16 15:40:00,58.11,58.13,58.1,58.13,152183.0,57.6878,57.7077,57.6779,57.7077,152183.0
2024-09-16 15:50:00,58.13,58.14,58.12,58.12,326499.0,57.7077,57.7176,57.6977,57.6977,326499.0
2024-09-17 09:30:00,58.14,58.14,58.06,58.11,128047.0,57.7176,57.7176,57.6382,57.6878,128047.0
2024-09-17 09:40:00,58.11,58.14,58.1,58.1,109450.0,57.6878,57.7176,57.6779,57.6779,109450.0
2024-09-17 09:50:00,58.1,58.11,58.06,58.06,83520.0,57.6779,57.6878,57.6382,57.6382,83520.0
2024-09-17 10:00:00,58.06,58.11,58.04,58.09,110362.0,57.6382,57.6878,57.6183,57.668,110362.0
2024-09-17 10:10:00,58.08,58.1,58.06,58.07,89520.0,57.658,57.6779,57.6382,57.6481,89520.0
2024-09-17 10:20:00,58.08,58.1,58.06,58.09,148787.0,57.658,57.6779,57.6382,57.668,148787.0
2024-09-17 10:30:00,58.08,58.09,58.03,58.05,119724.0,57.658,57.668,57.6084,57.6282,119724.0
2024-09-17 10:40:00,58.05,58.07,58.04,58.07,53961.0,57.6282,57.6481,57.6183,57.6481,53961.0
2024-09-17 10:50:00,58.08,58.09,58.02,58.04,152528.0,57.658,57.668,57.5985,57.6183,152528.0
2024-09-17 11:00:00,58.05,58.08,58.04,58.07,60386.0,57.6282,57.658,57.6183,57.6481,60386.0
2024-09-17 11:10:00,58.07,58.09,58.06,58.09,49337.0,57.6481,57.668,57.6382,57.668,49337.0
2024-09-17 11:20:00,58.09,58.09,58.03,58.05,117014.0,57.668,57.668,57.6084,57.6282,117014.0
2024-09-17 11:30:00,58.04,58.05,58.02,58.04,54009.0,57.6183,57.6282,57.5985,57.6183,54009.0
2024-09-17 11:40:00,58.04,58.04,58.02,58.03,63311.0,57.6183,57.6183,57.5985,57.6084,63311.0
2024-09-17 11:50:00,58.02,58.04,58.02,58.03,69437.0,57.5985,57.6183,57.5985,57.6084,69437.0
2024-09-17 12:00:00,58.03,58.03,58.01,58.01,48663.0,57.6084,57.6084,57.5885,57.5885,48663.0
2024-09-17 12:10:00,58.01,58.02,57.98,57.98,91058.0,57.5885,57.5985,57.5588,57.5588,91058.0
2024-09-17 12:20:00,57.98,58.0,57.95,57.97,76417.0,57.5588,57.5786,57.529,57.5488,76417.0
2024-09-17 12:30:00,57.97,57.97,57.93,57.95,74659.0,57.5488,57.5488,57.5091,57.529,74659.0
2024-09-17 12:40:00,57.95,57.96,57.88,57.89,140648.0,57.529,57.5389,57.4595,57.4694,140648.0
2024-09-17 12:50:00,57.88,57.93,57.87,57.9,56621.0,57.4595,57.5091,57.4496,57.4793,56621.0
2024-09-17 13:00:00,57.91,57.92,57.89,57.91,56461.0,57.4893,57.4992,57.4694,57.4893,56461.0
2024-09-17 13:10:00,57.91,57.92,57.88,57.91,183154.0,57.4893,57.4992,57.4595,57.4893,183154.0
2024-09-17 13:20:00,57.91,57.95,57.9,57.93,30753.0,57.4893,57.529,57.4793,57.5091,30753.0
2024-09-17 13:30:00,57.93,57.94,57.92,57.93,42511.0,57.5091,57.519,57.4992,57.5091,42511.0
2024-09-17 13:40:00,57.92,57.92,57.87,57.92,78565.0,57.4992,57.4992,57.4496,57.4992,78565.0
2024-09-17 13:50:00,57.92,57.96,57.91,57.95,64364.0,57.4992,57.5389,57.4893,57.529,64364.0
2024-09-17 14:00:00,57.95,57.97,57.94,57.97,52206.0,57.529,57.5488,57.519,57.5488,52206.0
2024-09-17 14:10:00,57.97,57.97,57.95,57.95,62080.0,57.5488,57.5488,57.529,57.529,62080.0
2024-09-17 14:20:00,57.96,57.98,57.93,57.94,58017.0,57.5389,57.5588,57.5091,57.519,58017.0
2024-09-17 14:30:00,57.94,57.97,57.94,57.96,22829.0,57.519,57.5488,57.519,57.5389,22829.0
2024-09-17 14:40:00,57.97,57.97,57.9,57.92,132577.0,57.5488,57.5488,57.4793,57.4992,132577.0
2024-09-17 14:50:00,57.92,57.94,57.91,57.94,39490.0,57.4992,57.519,57.4893,57.519,39490.0
2024-09-17 15:00:00,57.94,57.96,57.92,57.94,46057.0,57.519,57.5389,57.4992,57.519,46057.0
2024-09-17 15:10:00,57.94,57.96,57.93,57.96,46260.0,57.519,57.5389,57.5091,57.5389,46260.0
2024-09-17 15:20:00,57.95,57.96,57.91,57.94,98077.0,57.529,57.5389,57.4893,57.519,98077.0
2024-09-17 15:30:00,57.94,57.95,57.93,57.94,54151.0,57.519,57.529,57.5091,57.519,54151.0
2024-09-17 15:40:00,57.95,57.96,57.93,57.94,65091.0,57.529,57.5389,57.5091,57.519,65091.0
2024-09-17 15:50:00,57.94,57.99,57.93,57.97,312893.0,57.519,57.5687,57.5091,57.5488,312893.0
2024-09-18 09:30:00,57.77,57.83,57.72,57.74,104682.0,57.3503,57.4098,57.3006,57.3205,104682.0
2024-09-18 09:40:00,57.75,57.77,57.74,57.75,83869.0,57.3304,57.3503,57.3205,57.3304,83869.0
2024-09-18 09:50:00,57.75,57.76,57.73,57.75,80145.0,57.3304,57.3404,57.3106,57.3304,80145.0
2024-09-18 10:00:00,57.75,57.76,57.73,57.74,71165.0,57.3304,57.3404,57.3106,57.3205,71165.0
2024-09-18 10:10:00,57.75,57.75,57.7,57.71,77857.0,57.3304,57.3304,57.2808,57.2907,77857.0
2024-09-18 10:20:00,57.7,57.72,57.67,57.72,89054.0,57.2808,57.3006,57.251,57.3006,89054.0
2024-09-18 10:30:00,57.71,57.71,57.66,57.69,58795.0,57.2907,57.2907,57.2411,57.2709,58795.0
2024-09-18 10:40:00,57.69,57.72,57.68,57.7,64579.0,57.2709,57.3006,57.2609,57.2808,64579.0
2024-09-18 10:50:00,57.69,57.7,57.68,57.69,50176.0,57.2709,57.2808,57.2609,57.2709,50176.0
2024-09-18 11:00:00,57.69,57.72,57.69,57.69,147814.0,57.2709,57.3006,57.2709,57.2709,147814.0
2024-09-18 11:10:00,57.7,57.7,57.68,57.69,58907.0,57.2808,57.2808,57.2609,57.2709,58907.0
2024-09-18 11:20:00,57.68,57.69,57.67,57.69,114550.0,57.2609,57.2709,57.251,57.2709,114550.0
2024-09-18 11:30:00,57.69,57.69,57.65,57.66,86683.0,57.2709,57.2709,57.2312,57.2411,86683.0
2024-09-18 11:40:00,57.66,57.67,57.64,57.65,89946.0,57.2411,57.251,57.2212,57.2312,89946.0
2024-09-18 11:50:00,57.65,57.68,57.65,57.66,79570.0,57.2312,57.2609,57.2312,57.2411,79570.0
2024-09-18 12:00:00,57.66,57.68,57.65,57.67,75951.0,57.2411,57.2609,57.2312,57.251,75951.0
2024-09-18 12:10:00,57.68,57.72,57.67,57.71,98360.0,57.2609,57.3006,57.251,57.2907,98360.0
2024-09-18 12:20:00,57.71,57.72,57.7,57.71,49066.0,57.2907,57.3006,57.2808,57.2907,49066.0
2024-09-18 12:30:00,57.72,57.72,57.7,57.71,59275.0,57.3006,57.3006,57.2808,57.2907,59275.0
2024-09-18 12:40:00,57.71,57.72,57.7,57.72,49281.0,57.2907,57.3006,57.2808,57.3006,49281.0
2024-09-18 12:50:00,57.72,57.74,57.71,57.73,34531.0,57.3006,57.3205,57.2907,57.3106,34531.0
2024-09-18 13:00:00,57.73,57.74,57.73,57.73,24011.0,57.3106,57.3205,57.3106,57.3106,24011.0
2024-09-18 13:10:00,57.74,57.76,57.73,57.75,82486.0,57.3205,57.3404,57.3106,57.3304,82486.0
2024-09-18 13:20:00,57.75,57.77,57.73,57.77,81554.0,57.3304,57.3503,57.3106,57.3503,81554.0
2024-09-18 13:30:00,57.76,57.8,57.76,57.77,76795.0,57.3404,57.3801,57.3404,57.3503,76795.0
2024-09-18 13:40:00,57.77,57.8,57.76,57.76,34720.0,57.3503,57.3801,57.3404,57.3404,34720.0
2024-09-18 13:50:00,57.76,57.77,57.73,57.73,61074.0,57.3404,57.3503,57.3106,57.3106,61074.0
2024-09-18 14:00:00,57.72,58.03,57.68,57.94,337992.0,57.3006,57.6084,57.2609,57.519,337992.0
2024-09-18 14:10:00,57.95,58.0,57.84,57.99,312800.0,57.529,57.5786,57.4198,57.5687,312800.0
2024-09-18 14:20:00,57.99,58.03,57.95,58.03,81908.0,57.5687,57.6084,57.529,57.6084,81908.0
2024-09-18 14:30:00,58.03,58.07,57.95,58.01,156088.0,57.6084,57.6481,57.529,57.5885,156088.0
2024-09-18 14:40:00,58.0,58.02,57.83,57.9,236940.0,57.5786,57.5985,57.4098,57.4793,236940.0
2024-09-18 14:50:00,57.89,57.94,57.81,57.81,125210.0,57.4694,57.519,57.39,57.39,125210.0
2024-09-18 15:00:00,57.81,57.81,57.73,57.75,161962.0,57.39,57.39,57.3106,57.3304,161962.0
2024-09-18 15:10:00,57.75,57.84,57.73,57.79,114769.0,57.3304,57.4198,57.3106,57.3701,114769.0
2024-09-18 15:20:00,57.78,57.86,57.69,57.81,137337.0,57.3602,57.4396,57.2709,57.39,137337.0
2024-09-18 15:30:00,57.81,57.83,57.71,57.75,179813.0,57.39,57.4098,57.2907,57.3304,179813.0
2024-09-18 15:40:00,57.75,57.76,57.65,57.66,135888.0,57.3304,57.3404,57.2312,57.2411,135888.0
2024-09-18 15:50:00,57.65,57.71,57.65,57.67,220402.0,57.2312,57.2907,57.2312,57.251,220402.0
2024-09-19 09:30:00,57.96,57.98,57.9,57.92,331461.0,57.5389,57.5588,57.4793,57.4992,331461.0
2024-09-19 09:40:00,57.91,57.93,57.84,57.87,257694.0,57.4893,57.5091,57.4198,57.4496,257694.0
2024-09-19 09:50:00,57.87,57.87,57.83,57.86,198852.0,57.4496,57.4496,57.4098,57.4396,198852.0
2024-09-19 10:00:00,57.85,57.9,57.85,57.85,239482.0,57.4297,57.4793,57.4297,57.4297,239482.0
2024-09-19 10:10:00,57.85,57.91,57.85,57.9,101876.0,57.4297,57.4893,57.4297,57.4793,101876.0
2024-09-19 10:20:00,57.91,57.97,57.9,57.97,168254.0,57.4893,57.5488,57.4793,57.5488,168254.0
2024-09-19 10:30:00,57.97,57.98,57.95,57.97,154237.0,57.5488,57.5588,57.529,57.5488,154237.0
2024-09-19 10:40:00,57.97,57.98,57.91,57.94,176914.0,57.5488,57.5588,57.4893,57.519,176914.0
2024-09-19 10:50:00,57.94,57.96,57.93,57.94,163803.0,57.519,57.5389,57.5091,57.519,163803.0
2024-09-19 11:00:00,57.94,57.98,57.93,57.95,314516.0,57.519,57.5588,57.5091,57.529,314516.0
2024-09-19 11:10:00,57.95,57.99,57.94,57.98,72661.0,57.529,57.5687,57.519,57.5588,72661.0
2024-09-19 11:20:00,57.98,58.01,57.97,58.01,106915.0,57.5588,57.5885,57.5488,57.5885,106915.0
2024-09-19 11:30:00,58.01,58.04,57.98,58.03,180515.0,57.5885,57.6183,57.5588,57.6084,180515.0
2024-09-19 11:40:00,58.04,58.05,58.02,58.05,118025.0,57.6183,57.6282,57.5985,57.6282,118025.0
2024-09-19 11:50:00,58.05,58.05,58.02,58.05,108947.0,57.6282,57.6282,57.5985,57.6282,108947.0
2024-09-19 12:00:00,58.05,58.08,58.05,58.08,72163.0,57.6282,57.658,57.6282,57.658,72163.0
2024-09-19 12:10:00,58.08,58.08,58.06,58.08,112772.0,57.658,57.658,57.6382,57.658,112772.0
2024-09-19 12:20:00,58.08,58.09,58.07,58.09,84233.0,57.658,57.668,57.6481,57.668,84233.0
2024-09-19 12:30:00,58.09,58.09,58.08,58.08,37176.0,57.668,57.668,57.658,57.658,37176.0
2024-09-19 12:40:00,58.09,58.1,58.08,58.09,101189.0,57.668,57.6779,57.658,57.668,101189.0
2024-09-19 12:50:00,58.09,58.09,58.06,58.07,89468.0,57.668,57.668,57.6382,57.6481,89468.0
2024-09-19 13:00:00,58.07,58.09,58.05,58.08,36126.0,57.6481,57.668,57.6282,57.658,36126.0
2024-09-19 13:10:00,58.09,58.12,58.08,58.1,197187.0,57.668,57.6977,57.658,57.6779,197187.0
2024-09-19 13:20:00,58.11,58.13,58.11,58.13,109777.0,57.6878,57.7077,57.6878,57.7077,109777.0
2024-09-19 13:30:00,58.13,58.13,58.12,58.13,63786.0,57.7077,57.7077,57.6977,57.7077,63786.0
2024-09-19 13:40:00,58.13,58.16,58.12,58.16,76949.0,57.7077,57.7374,57.6977,57.7374,76949.0
2024-09-19 13:50:00,58.16,58.17,58.14,58.16,220358.0,57.7374,57.7474,57.7176,57.7374,220358.0
2024-09-19 14:00:00,58.16,58.16,58.12,58.13,53335.0,57.7374,57.7374,57.6977,57.7077,53335.0
2024-09-19 14:10:00,58.13,58.13,58.08,58.1,91781.0,57.7077,57.7077,57.658,57.6779,91781.0
2024-09-19 14:20:00,58.1,58.13,58.09,58.13,83730.0,57.6779,57.7077,57.668,57.7077,83730.0
2024-09-19 14:30:00,58.13,58.14,58.11,58.14,47247.0,57.7077,57.7176,57.6878,57.7176,47247.0
2024-09-19 14:40:00,58.14,58.15,58.12,58.12,66588.0,57.7176,57.7275,57.6977,57.6977,66588.0
2024-09-19 14:50:00,58.13,58.13,58.1,58.13,76742.0,57.7077,57.7077,57.6779,57.7077,76742.0
2024-09-19 15:00:00,58.13,58.13,58.09,58.1,102804.0,57.7077,57.7077,57.668,57.6779,102804.0
2024-09-19 15:10:00,58.1,58.11,58.08,58.09,77413.0,57.6779,57.6878,57.658,57.668,77413.0
2024-09-19 15:20:00,58.09,58.09,58.06,58.07,105776.0,57.668,57.668,57.6382,57.6481,105776.0
2024-09-19 15:30:00,58.07,58.1,58.06,58.1,477456.0,57.6481,57.6779,57.6382,57.6779,477456.0
2024-09-19 15:40:00,58.1,58.13,58.09,58.13,296129.0,57.6779,57.7077,57.668,57.7077,296129.0
2024-09-19 15:50:00,58.12,58.14,58.09,58.09,853282.0,57.6977,57.7176,57.668,57.668,853282.0
2024-09-20 09:30:00,58.65,58.75,58.65,58.73,182886.0,58.2239,58.3232,58.2239,58.3033,182886.0
2024-09-20 09:40:00,58.73,58.74,58.7,58.72,177536.0,58.3033,58.3132,58.2735,58.2934,177536.0
2024-09-20 09:50:00,58.72,58.74,58.7,58.71,186940.0,58.2934,58.3132,58.2735,58.2834,186940.0
2024-09-20 10:00:00,58.71,58.71,58.68,58.68,79173.0,58.2834,58.2834,58.2537,58.2537,79173.0
2024-09-20 10:10:00,58.69,58.69,58.62,58.69,241600.0,58.2636,58.2636,58.1941,58.2636,241600.0
2024-09-20 10:20:00,58.69,58.7,58.68,58.7,36603.0,58.2636,58.2735,58.2537,58.2735,36603.0
2024-09-20 10:30:00,58.7,58.72,58.69,58.72,63271.0,58.2735,58.2934,58.2636,58.2934,63271.0
2024-09-20 10:40:00,58.72,58.72,58.69,58.71,86572.0,58.2934,58.2934,58.2636,58.2834,86572.0
2024-09-20 10:50:00,58.71,58.71,58.66,58.67,142175.0,58.2834,58.2834,58.2338,58.2437,142175.0
2024-09-20 11:00:00,58.67,58.67,58.64,58.65,41317.0,58.2437,58.2437,58.214,58.2239,41317.0
2024-09-20 11:10:00,58.66,58.66,58.61,58.63,55473.0,58.2338,58.2338,58.1842,58.204,55473.0
2024-09-20 11:20:00,58.63,58.65,58.58,58.59,33722.0,58.204,58.2239,58.1544,58.1643,33722.0
2024-09-20 11:30:00,58.58,58.65,58.57,58.64,87221.0,58.1544,58.2239,58.1445,58.214,87221.0
2024-09-20 11:40:00,58.64,58.72,58.62,58.71,71665.0,58.214,58.2934,58.1941,58.2834,71665.0
2024-09-20 11:50:00,58.7,58.73,58.68,58.72,51125.0,58.2735,58.3033,58.2537,58.2934,51125.0
2024-09-20 12:00:00,58.71,58.72,58.68,58.72,38131.0,58.2834,58.2934,58.2537,58.2934,38131.0
2024-09-20 12:10:00,58.72,58.73,58.71,58.73,49352.0,58.2934,58.3033,58.2834,58.3033,49352.0
2024-09-20 12:20:00,58.72,58.77,58.71,58.76,51992.0,58.2934,58.343,58.2834,58.3331,51992.0
2024-09-20 12:30:00,58.76,58.76,58.74,58.76,27861.0,58.3331,58.3331,58.3132,58.3331,27861.0
2024-09-20 12:40:00,58.76,58.8,58.75,58.79,134859.0,58.3331,58.3728,58.3232,58.3629,134859.0
2024-09-20 12:50:00,58.8,58.81,58.77,58.79,76494.0,58.3728,58.3827,58.343,58.3629,76494.0
2024-09-20 13:00:00,58.79,58.8,58.77,58.78,60718.0,58.3629,58.3728,58.343,58.3529,60718.0
2024-09-20 13:10:00,58.79,58.8,58.78,58.8,16237.0,58.3629,58.3728,58.3529,58.3728,16237.0
2024-09-20 13:20:00,58.8,58.8,58.77,58.8,163084.0,58.3728,58.3728,58.343,58.3728,163084.0
2024-09-20 13:30:00,58.8,58.82,58.79,58.82,197708.0,58.3728,58.3927,58.3629,58.3927,197708.0
2024-09-20 13:40:00,58.82,58.83,58.81,58.82,100840.0,58.3927,58.4026,58.3827,58.3927,100840.0
2024-09-20 13:50:00,58.81,58.82,58.79,58.79,112683.0,58.3827,58.3927,58.3629,58.3629,112683.0
2024-09-20 14:00:00,58.8,58.8,58.75,58.76,93345.0,58.3728,58.3728,58.3232,58.3331,93345.0
2024-09-20 14:10:00,58.76,58.78,58.75,58.77,76502.0,58.3331,58.3529,58.3232,58.343,76502.0
2024-09-20 14:20:00,58.77,58.78,58.74,58.74,52854.0,58.343,58.3529,58.3132,58.3132,52854.0
2024-09-20 14:30:00,58.74,58.75,58.73,58.74,70267.0,58.3132,58.3232,58.3033,58.3132,70267.0
2024-09-20 14:40:00,58.73,58.76,58.73,58.76,37382.0,58.3033,58.3331,58.3033,58.3331,37382.0
2024-09-20 14:50:00,58.76,58.79,58.76,58.79,59009.0,58.3331,58.3629,58.3331,58.3629,59009.0
2024-09-20 15:00:00,58.79,58.79,58.77,58.78,58224.0,58.3629,58.3629,58.343,58.3529,58224.0
2024-09-20 15:10:00,58.78,58.8,58.77,58.8,54043.0,58.3529,58.3728,58.343,58.3728,54043.0
2024-09-20 15:20:00,58.79,58.82,58.79,58.8,108311.0,58.3629,58.3927,58.3629,58.3728,108311.0
2024-09-20 15:30:00,58.8,58.83,58.79,58.82,59552.0,58.3728,58.4026,58.3629,58.3927,59552.0
2024-09-20 15:40:00,58.82,58.82,58.8,58.8,93531.0,58.3927,58.3927,58.3728,58.3728,93531.0
2024-09-20 15:50:00,58.81,58.81,58.72,58.74,680965.0,58.3827,58.3827,58.2934,58.3132,680965.0
2024-09-23 09:30:00,59.19,59.21,59.06,59.1,242455.0,58.76,58.7798,58.6309,58.6706,242455.0
2024-09-23 09:40:00,59.1,59.16,59.08,59.16,186494.0,58.6706,58.7302,58.6508,58.7302,186494.0
2024-09-23 09:50:00,59.16,59.18,59.14,59.15,105842.0,58.7302,58.75,58.7103,58.7203,105842.0
2024-09-23 10:00:00,59.15,59.19,59.14,59.18,42598.0,58.7203,58.76,58.7103,58.75,42598.0
2024-09-23 10:10:00,59.18,59.23,59.17,59.22,89256.0,58.75,58.7997,58.7401,58.7897,89256.0
2024-09-23 10:20:00,59.22,59.24,59.21,59.22,47217.0,58.7897,58.8096,58.7798,58.7897,47217.0
2024-09-23 10:30:00,59.23,59.23,59.18,59.19,54701.0,58.7997,58.7997,58.75,58.76,54701.0
2024-09-23 10:40:00,59.19,59.21,59.18,59.2,55402.0,58.76,58.7798,58.75,58.7699,55402.0
2024-09-23 10:50:00,59.21,59.23,59.19,59.23,44965.0,58.7798,58.7997,58.76,58.7997,44965.0
2024-09-23 11:00:00,59.22,59.22,59.15,59.17,80999.0,58.7897,58.7897,58.7203,58.7401,80999.0
2024-09-23 11:10:00,59.17,59.19,59.16,59.17,27731.0,58.7401,58.76,58.7302,58.7401,27731.0
2024-09-23 11:20:00,59.17,59.19,59.16,59.17,61582.0,58.7401,58.76,58.7302,58.7401,61582.0
2024-09-23 11:30:00,59.18,59.2,59.17,59.19,36058.0,58.75,58.7699,58.7401,58.76,36058.0
2024-09-23 11:40:00,59.2,59.21,59.19,59.21,23880.0,58.7699,58.7798,58.76,58.7798,23880.0
2024-09-23 11:50:00,59.21,59.22,59.16,59.17,55201.0,58.7798,58.7897,58.7302,58.7401,55201.0
2024-09-23 12:00:00,59.16,59.17,59.15,59.16,121668.0,58.7302,58.7401,58.7203,58.7302,121668.0
2024-09-23 12:10:00,59.16,59.16,59.13,59.15,63549.0,58.7302,58.7302,58.7004,58.7203,63549.0
2024-09-23 12:20:00,59.15,59.16,59.14,59.15,69744.0,58.7203,58.7302,58.7103,58.7203,69744.0
2024-09-23 12:30:00,59.15,59.16,59.12,59.15,133708.0,58.7203,58.7302,58.6905,58.7203,133708.0
2024-09-23 12:40:00,59.15,59.17,59.13,59.17,36974.0,58.7203,58.7401,58.7004,58.7401,36974.0
2024-09-23 12:50:00,59.16,59.18,59.15,59.16,48254.0,58.7302,58.75,58.7203,58.7302,48254.0
2024-09-23 13:00:00,59.16,59.17,59.14,59.16,15939.0,58.7302,58.7401,58.7103,58.7302,15939.0
2024-09-23 13:10:00,59.16,59.18,59.15,59.17,32107.0,58.7302,58.75,58.7203,58.7401,32107.0
2024-09-23 13:20:00,59.17,59.19,59.16,59.18,38460.0,58.7401,58.76,58.7302,58.75,38460.0
2024-09-23 13:30:00,59.18,59.2,59.17,59.18,45017.0,58.75,58.7699,58.7401,58.75,45017.0
2024-09-23 13:40:00,59.18,59.18,59.15,59.17,64163.0,58.75,58.75,58.7203,58.7401,64163.0
2024-09-23 13:50:00,59.17,59.18,59.16,59.17,45841.0,58.7401,58.75,58.7302,58.7401,45841.0
2024-09-23 14:00:00,59.17,59.17,59.14,59.15,24344.0,58.7401,58.7401,58.7103,58.7203,24344.0
2024-09-23 14:10:00,59.16,59.18,59.15,59.18,25675.0,58.7302,58.75,58.7203,58.75,25675.0
2024-09-23 14:20:00,59.18,59.19,59.16,59.17,12465.0,58.75,58.76,58.7302,58.7401,12465.0
2024-09-23 14:30:00,59.16,59.19,59.16,59.19,9197.0,58.7302,58.76,58.7302,58.76,9197.0
2024-09-23 14:40:00,59.19,59.19,59.17,59.18,30559.0,58.76,58.76,58.7401,58.75,30559.0
2024-09-23 14:50:00,59.18,59.18,59.17,59.18,10217.0,58.75,58.75,58.7401,58.75,10217.0
2024-09-23 15:00:00,59.18,59.19,59.17,59.18,27402.0,58.75,58.76,58.7401,58.75,27402.0
2024-09-23 15:10:00,59.18,59.19,59.16,59.19,36374.0,58.75,58.76,58.7302,58.76,36374.0
2024-09-23 15:20:00,59.19,59.19,59.18,59.18,37584.0,58.76,58.76,58.75,58.75,37584.0
2024-09-23 15:30:00,59.19,59.19,59.16,59.18,44304.0,58.76,58.76,58.7302,58.75,44304.0
2024-09-23 15:40:00,59.19,59.19,59.15,59.15,46780.0,58.76,58.76,58.7203,58.7203,46780.0
2024-09-23 15:50:00,59.16,59.18,59.14,59.17,330371.0,58.7302,58.75,58.7103,58.7401,330371.0
2024-09-24 09:30:00,59.11,59.12,59.03,59.05,302952.0,58.6805,58.6905,58.6011,58.621,302952.0
2024-09-24 09:40:00,59.05,59.07,59.04,59.05,157868.0,58.621,58.6408,58.6111,58.621,157868.0
2024-09-24 09:50:00,59.04,59.04,59.01,59.02,168265.0,58.6111,58.6111,58.5813,58.5912,168265.0
2024-09-24 10:00:00,59.02,59.02,58.93,58.98,186381.0,58.5912,58.5912,58.5019,58.5515,186381.0
2024-09-24 10:10:00,58.98,59.0,58.96,58.97,149035.0,58.5515,58.5713,58.5316,58.5416,149035.0
2024-09-24 10:20:00,58.97,59.0,58.96,58.97,175347.0,58.5416,58.5713,58.5316,58.5416,175347.0
2024-09-24 10:30:00,58.97,58.99,58.9,58.9,186174.0,58.5416,58.5614,58.4721,58.4721,186174.0
2024-09-24 10:40:00,58.9,58.95,58.89,58.93,138507.0,58.4721,58.5217,58.4621,58.5019,138507.0
2024-09-24 10:50:00,58.93,58.93,58.9,58.92,236743.0,58.5019,58.5019,58.4721,58.4919,236743.0
2024-09-24 11:00:00,58.92,58.93,58.89,58.91,72890.0,58.4919,58.5019,58.4621,58.482,72890.0
2024-09-24 11:10:00,58.91,58.96,58.9,58.95,254384.0,58.482,58.5316,58.4721,58.5217,254384.0
2024-09-24 11:20:00,58.95,58.96,58.93,58.93,200211.0,58.5217,58.5316,58.5019,58.5019,200211.0
2024-09-24 11:30:00,58.93,58.94,58.91,58.92,142982.0,58.5019,58.5118,58.482,58.4919,142982.0
2024-09-24 11:40:00,58.92,58.93,58.91,58.93,216215.0,58.4919,58.5019,58.482,58.5019,216215.0
2024-09-24 11:50:00,58.93,58.95,58.92,58.94,207654.0,58.5019,58.5217,58.4919,58.5118,207654.0
2024-09-24 12:00:00,58.94,58.96,58.93,58.93,363686.0,58.5118,58.5316,58.5019,58.5019,363686.0
2024-09-24 12:10:00,58.93,58.94,58.93,58.94,81259.0,58.5019,58.5118,58.5019,58.5118,81259.0
2024-09-24 12:20:00,58.94,58.94,58.92,58.93,196401.0,58.5118,58.5118,58.4919,58.5019,196401.0
2024-09-24 12:30:00,58.92,58.93,58.9,58.92,177745.0,58.4919,58.5019,58.4721,58.4919,177745.0
2024-09-24 12:40:00,58.92,58.94,58.91,58.92,105083.0,58.4919,58.5118,58.482,58.4919,105083.0
2024-09-24 12:50:00,58.93,58.93,58.92,58.93,67716.0,58.5019,58.5019,58.4919,58.5019,67716.0
2024-09-24 13:00:00,58.92,58.93,58.91,58.93,132510.0,58.4919,58.5019,58.482,58.5019,132510.0
2024-09-24 13:10:00,58.93,58.93,58.92,58.93,56186.0,58.5019,58.5019,58.4919,58.5019,56186.0
2024-09-24 13:20:00,58.93,58.93,58.92,58.92,45820.0,58.5019,58.5019,58.4919,58.4919,45820.0
2024-09-24 13:30:00,58.93,58.94,58.92,58.94,82954.0,58.5019,58.5118,58.4919,58.5118,82954.0
2024-09-24 13:40:00,58.94,58.96,58.93,58.96,179058.0,58.5118,58.5316,58.5019,58.5316,179058.0
2024-09-24 13:50:00,58.96,58.96,58.95,58.95,308895.0,58.5316,58.5316,58.5217,58.5217,308895.0
2024-09-24 14:00:00,58.95,58.96,58.95,58.96,40444.0,58.5217,58.5316,58.5217,58.5316,40444.0
2024-09-24 14:10:00,58.96,58.96,58.93,58.94,150123.0,58.5316,58.5316,58.5019,58.5118,150123.0
2024-09-24 14:20:00,58.94,58.95,58.93,58.93,93979.0,58.5118,58.5217,58.5019,58.5019,93979.0
2024-09-24 14:30:00,58.93,58.95,58.9,58.95,145232.0,58.5019,58.5217,58.4721,58.5217,145232.0
2024-09-24 14:40:00,58.96,58.96,58.95,58.96,79329.0,58.5316,58.5316,58.5217,58.5316,79329.0
2024-09-24 14:50:00,58.96,58.98,58.95,58.98,81398.0,58.5316,58.5515,58.5217,58.5515,81398.0
2024-09-24 15:00:00,58.98,58.98,58.96,58.98,60832.0,58.5515,58.5515,58.5316,58.5515,60832.0
2024-09-24 15:10:00,58.98,58.99,58.97,58.98,44928.0,58.5515,58.5614,58.5416,58.5515,44928.0
2024-09-24 15:20:00,58.99,59.01,58.98,59.0,157328.0,58.5614,58.5813,58.5515,58.5713,157328.0
2024-09-24 15:30:00,59.0,59.0,58.97,58.97,132908.0,58.5713,58.5713,58.5416,58.5416,132908.0
2024-09-24 15:40:00,58.98,58.98,58.94,58.95,211342.0,58.5515,58.5515,58.5118,58.5217,211342.0
2024-09-24 15:50:00,58.95,58.96,58.88,58.88,697094.0,58.5217,58.5316,58.4522,58.4522,697094.0
2024-09-25 09:30:00,59.13,59.15,59.04,59.04,199904.0,58.7004,58.7203,58.6111,58.6111,199904.0
2024-09-25 09:40:00,59.05,59.07,59.02,59.05,246154.0,58.621,58.6408,58.5912,58.621,246154.0
2024-09-25 09:50:00,59.04,59.09,59.04,59.08,145457.0,58.6111,58.6607,58.6111,58.6508,145457.0
2024-09-25 10:00:00,59.08,59.12,59.07,59.11,191717.0,58.6508,58.6905,58.6408,58.6805,191717.0
2024-09-25 10:10:00,59.11,59.12,59.09,59.11,228065.0,58.6805,58.6905,58.6607,58.6805,228065.0
2024-09-25 10:20:00,59.11,59.13,59.09,59.12,53197.0,58.6805,58.7004,58.6607,58.6905,53197.0
2024-09-25 10:30:00,59.12,59.13,59.1,59.11,128028.0,58.6905,58.7004,58.6706,58.6805,128028.0
2024-09-25 10:40:00,59.11,59.11,59.06,59.07,95915.0,58.6805,58.6805,58.6309,58.6408,95915.0
2024-09-25 10:50:00,59.07,59.08,59.06,59.07,184773.0,58.6408,58.6508,58.6309,58.6408,184773.0
2024-09-25 11:00:00,59.07,59.08,59.06,59.08,284232.0,58.6408,58.6508,58.6309,58.6508,284232.0
2024-09-25 11:10:00,59.07,59.08,59.03,59.05,71367.0,58.6408,58.6508,58.6011,58.621,71367.0
2024-09-25 11:20:00,59.05,59.06,59.03,59.03,159178.0,58.621,58.6309,58.6011,58.6011,159178.0
2024-09-25 11:30:00,59.03,59.05,59.02,59.03,74199.0,58.6011,58.621,58.5912,58.6011,74199.0
2024-09-25 11:40:00,59.04,59.04,59.0,59.01,131445.0,58.6111,58.6111,58.5713,58.5813,131445.0
2024-09-25 11:50:00,59.01,59.01,58.99,59.0,139220.0,58.5813,58.5813,58.5614,58.5713,139220.0
2024-09-25 12:00:00,59.0,59.01,58.99,59.01,71470.0,58.5713,58.5813,58.5614,58.5813,71470.0
2024-09-25 12:10:00,59.01,59.01,58.99,58.99,22949.0,58.5813,58.5813,58.5614,58.5614,22949.0
2024-09-25 12:20:00,58.99,59.02,58.98,59.02,38113.0,58.5614,58.5912,58.5515,58.5912,38113.0
2024-09-25 12:30:00,59.02,59.03,59.0,59.02,32443.0,58.5912,58.6011,58.5713,58.5912,32443.0
2024-09-25 12:40:00,59.02,59.02,58.98,58.98,90871.0,58.5912,58.5912,58.5515,58.5515,90871.0
2024-09-25 12:50:00,58.98,59.0,58.97,58.97,19810.0,58.5515,58.5713,58.5416,58.5416,19810.0
2024-09-25 13:00:00,58.97,59.0,58.95,58.96,56875.0,58.5416,58.5713,58.5217,58.5316,56875.0
2024-09-25 13:10:00,58.97,58.99,58.95,58.97,17465.0,58.5416,58.5614,58.5217,58.5416,17465.0
2024-09-25 13:20:00,58.97,58.99,58.97,58.98,26769.0,58.5416,58.5614,58.5416,58.5515,26769.0
2024-09-25 13:30:00,58.99,59.0,58.96,58.99,26379.0,58.5614,58.5713,58.5316,58.5614,26379.0
2024-09-25 13:40:00,58.99,58.99,58.96,58.98,19478.0,58.5614,58.5614,58.5316,58.5515,19478.0
2024-09-25 13:50:00,58.97,59.02,58.97,59.02,61458.0,58.5416,58.5912,58.5416,58.5912,61458.0
2024-09-25 14:00:00,59.02,59.02,58.98,58.98,18660.0,58.5912,58.5912,58.5515,58.5515,18660.0
2024-09-25 14:10:00,58.99,58.99,58.96,58.97,25545.0,58.5614,58.5614,58.5316,58.5416,25545.0
2024-09-25 14:20:00,58.97,58.98,58.96,58.98,18245.0,58.5416,58.5515,58.5316,58.5515,18245.0
2024-09-25 14:30:00,58.98,58.98,58.95,58.97,44625.0,58.5515,58.5515,58.5217,58.5416,44625.0
2024-09-25 14:40:00,58.97,58.97,58.96,58.96,15750.0,58.5416,58.5416,58.5316,58.5316,15750.0
2024-09-25 14:50:00,58.97,58.98,58.96,58.97,25746.0,58.5416,58.5515,58.5316,58.5416,25746.0
2024-09-25 15:00:00,58.97,58.97,58.96,58.97,14867.0,58.5416,58.5416,58.5316,58.5416,14867.0
2024-09-25 15:10:00,58.97,58.97,58.95,58.97,49564.0,58.5416,58.5416,58.5217,58.5416,49564.0
2024-09-25 15:20:00,58.96,58.97,58.96,58.97,28536.0,58.5316,58.5416,58.5316,58.5416,28536.0
2024-09-25 15:30:00,58.97,58.97,58.96,58.96,28439.0,58.5416,58.5416,58.5316,58.5316,28439.0
2024-09-25 15:40:00,58.96,58.97,58.95,58.96,476472.0,58.5316,58.5416,58.5217,58.5316,476472.0
2024-09-25 15:50:00,58.95,58.96,58.92,58.95,267407.0,58.5217,58.5316,58.4919,58.5217,267407.0
2024-09-26 09:30:00,59.49,59.49,59.26,59.26,370736.0,59.0578,59.0578,58.8295,58.8295,370736.0
2024-09-26 09:40:00,59.26,59.27,59.21,59.22,187403.0,58.8295,58.8394,58.7798,58.7897,187403.0
2024-09-26 09:50:00,59.21,59.27,59.19,59.24,142921.0,58.7798,58.8394,58.76,58.8096,142921.0
2024-09-26 10:00:00,59.24,59.25,59.21,59.22,113537.0,58.8096,58.8195,58.7798,58.7897,113537.0
2024-09-26 10:10:00,59.22,59.27,59.22,59.23,94318.0,58.7897,58.8394,58.7897,58.7997,94318.0
2024-09-26 10:20:00,59.23,59.24,59.1,59.14,160917.0,58.7997,58.8096,58.6706,58.7103,160917.0
2024-09-26 10:30:00,59.14,59.19,59.12,59.19,118351.0,58.7103,58.76,58.6905,58.76,118351.0
2024-09-26 10:40:00,59.18,59.21,59.14,59.18,89716.0,58.75,58.7798,58.7103,58.75,89716.0
2024-09-26 10:50:00,59.18,59.19,59.13,59.16,89359.0,58.75,58.76,58.7004,58.7302,89359.0
2024-09-26 11:00:00,59.16,59.23,59.14,59.2,109418.0,58.7302,58.7997,58.7103,58.7699,109418.0
2024-09-26 11:10:00,59.2,59.24,59.18,59.24,59731.0,58.7699,58.8096,58.75,58.8096,59731.0
2024-09-26 11:20:00,59.23,59.26,59.22,59.26,69483.0,58.7997,58.8295,58.7897,58.8295,69483.0
2024-09-26 11:30:00,59.26,59.27,59.24,59.27,63651.0,58.8295,58.8394,58.8096,58.8394,63651.0
2024-09-26 11:40:00,59.27,59.27,59.23,59.24,71916.0,58.8394,58.8394,58.7997,58.8096,71916.0
2024-09-26 11:50:00,59.23,59.27,59.22,59.25,31434.0,58.7997,58.8394,58.7897,58.8195,31434.0
2024-09-26 12:00:00,59.24,59.25,59.21,59.21,23299.0,58.8096,58.8195,58.7798,58.7798,23299.0
2024-09-26 12:10:00,59.21,59.23,59.2,59.22,27143.0,58.7798,58.7997,58.7699,58.7897,27143.0
2024-09-26 12:20:00,59.22,59.23,59.19,59.22,49189.0,58.7897,58.7997,58.76,58.7897,49189.0
2024-09-26 12:30:00,59.22,59.23,59.2,59.21,22034.0,58.7897,58.7997,58.7699,58.7798,22034.0
2024-09-26 12:40:00,59.21,59.22,59.19,59.21,23621.0,58.7798,58.7897,58.76,58.7798,23621.0
2024-09-26 12:50:00,59.21,59.21,59.17,59.18,46836.0,58.7798,58.7798,58.7401,58.75,46836.0
2024-09-26 13:00:00,59.18,59.21,59.17,59.2,46957.0,58.75,58.7798,58.7401,58.7699,46957.0
2024-09-26 13:10:00,59.2,59.21,59.17,59.17,54187.0,58.7699,58.7798,58.7401,58.7401,54187.0
2024-09-26 13:20:00,59.17,59.21,59.17,59.21,36348.0,58.7401,58.7798,58.7401,58.7798,36348.0
2024-09-26 13:30:00,59.21,59.22,59.2,59.21,86420.0,58.7798,58.7897,58.7699,58.7798,86420.0
2024-09-26 13:40:00,59.2,59.21,59.2,59.21,40109.0,58.7699,58.7798,58.7699,58.7798,40109.0
2024-09-26 13:50:00,59.21,59.21,59.2,59.21,40209.0,58.7798,58.7798,58.7699,58.7798,40209.0
2024-09-26 14:00:00,59.21,59.22,59.19,59.2,50234.0,58.7798,58.7897,58.76,58.7699,50234.0
2024-09-26 14:10:00,59.19,59.23,59.19,59.22,57283.0,58.76,58.7997,58.76,58.7897,57283.0
2024-09-26 14:20:00,59.22,59.23,59.21,59.23,21804.0,58.7897,58.7997,58.7798,58.7997,21804.0
2024-09-26 14:30:00,59.22,59.24,59.21,59.23,30972.0,58.7897,58.8096,58.7798,58.7997,30972.0
2024-09-26 14:40:00,59.23,59.24,59.21,59.22,12492.0,58.7997,58.8096,58.7798,58.7897,12492.0
2024-09-26 14:50:00,59.22,59.23,59.21,59.23,51622.0,58.7897,58.7997,58.7798,58.7997,51622.0
2024-09-26 15:00:00,59.23,59.24,59.22,59.24,16187.0,58.7997,58.8096,58.7897,58.8096,16187.0
2024-09-26 15:10:00,59.23,59.24,59.22,59.23,48852.0,58.7997,58.8096,58.7897,58.7997,48852.0
2024-09-26 15:20:00,59.23,59.23,59.21,59.22,21309.0,58.7997,58.7997,58.7798,58.7897,21309.0
2024-09-26 15:30:00,59.22,59.23,59.21,59.22,31985.0,58.7897,58.7997,58.7798,58.7897,31985.0
2024-09-26 15:40:00,59.22,59.23,59.21,59.22,66130.0,58.7897,58.7997,58.7798,58.7897,66130.0
2024-09-26 15:50:00,59.23,59.24,59.21,59.21,163887.0,58.7997,58.8096,58.7798,58.7798,163887.0
2024-09-27 09:30:00,59.35,59.37,59.28,59.31,220213.0,58.9188,58.9387,58.8493,58.8791,220213.0
2024-09-27 09:40:00,59.3,59.31,59.26,59.28,104932.0,58.8692,58.8791,58.8295,58.8493,104932.0
2024-09-27 09:50:00,59.28,59.29,59.25,59.28,107012.0,58.8493,58.8592,58.8195,58.8493,107012.0
2024-09-27 10:00:00,59.28,59.31,59.27,59.28,98225.0,58.8493,58.8791,58.8394,58.8493,98225.0
2024-09-27 10:10:00,59.28,59.32,59.28,59.3,81837.0,58.8493,58.889,58.8493,58.8692,81837.0
2024-09-27 10:20:00,59.3,59.34,59.29,59.32,107585.0,58.8692,58.9089,58.8592,58.889,107585.0
2024-09-27 10:30:00,59.33,59.33,59.28,59.28,137783.0,58.8989,58.8989,58.8493,58.8493,137783.0
2024-09-27 10:40:00,59.28,59.29,59.26,59.26,125794.0,58.8493,58.8592,58.8295,58.8295,125794.0
2024-09-27 10:50:00,59.27,59.28,59.25,59.26,89635.0,58.8394,58.8493,58.8195,58.8295,89635.0
2024-09-27 11:00:00,59.26,59.26,59.24,59.25,92889.0,58.8295,58.8295,58.8096,58.8195,92889.0
2024-09-27 11:10:00,59.25,59.25,59.23,59.23,43046.0,58.8195,58.8195,58.7997,58.7997,43046.0
2024-09-27 11:20:00,59.24,59.24,59.22,59.23,94280.0,58.8096,58.8096,58.7897,58.7997,94280.0
2024-09-27 11:30:00,59.23,59.24,59.22,59.23,125081.0,58.7997,58.8096,58.7897,58.7997,125081.0
2024-09-27 11:40:00,59.22,59.24,59.21,59.23,59424.0,58.7897,58.8096,58.7798,58.7997,59424.0
2024-09-27 11:50:00,59.23,59.23,59.19,59.19,36257.0,58.7997,58.7997,58.76,58.76,36257.0
2024-09-27 12:00:00,59.19,59.19,59.17,59.17,68026.0,58.76,58.76,58.7401,58.7401,68026.0
2024-09-27 12:10:00,59.18,59.18,59.16,59.16,71894.0,58.75,58.75,58.7302,58.7302,71894.0
2024-09-27 12:20:00,59.17,59.2,59.16,59.2,107168.0,58.7401,58.7699,58.7302,58.7699,107168.0
2024-09-27 12:30:00,59.19,59.21,59.19,59.2,40157.0,58.76,58.7798,58.76,58.7699,40157.0
2024-09-27 12:40:00,59.2,59.2,59.18,59.19,35644.0,58.7699,58.7699,58.75,58.76,35644.0
2024-09-27 12:50:00,59.19,59.19,59.18,59.19,19345.0,58.76,58.76,58.75,58.76,19345.0
2024-09-27 13:00:00,59.19,59.21,59.16,59.17,74390.0,58.76,58.7798,58.7302,58.7401,74390.0
2024-09-27 13:10:00,59.17,59.18,59.16,59.17,43748.0,58.7401,58.75,58.7302,58.7401,43748.0
2024-09-27 13:20:00,59.17,59.17,59.16,59.17,33874.0,58.7401,58.7401,58.7302,58.7401,33874.0
2024-09-27 13:30:00,59.17,59.17,59.16,59.16,61478.0,58.7401,58.7401,58.7302,58.7302,61478.0
2024-09-27 13:40:00,59.16,59.22,59.16,59.22,59285.0,58.7302,58.7897,58.7302,58.7897,59285.0
2024-09-27 13:50:00,59.22,59.27,59.21,59.27,110813.0,58.7897,58.8394,58.7798,58.8394,110813.0
2024-09-27 14:00:00,59.27,59.28,59.22,59.23,85093.0,58.8394,58.8493,58.7897,58.7997,85093.0
2024-09-27 14:10:00,59.23,59.23,59.21,59.21,45454.0,58.7997,58.7997,58.7798,58.7798,45454.0
2024-09-27 14:20:00,59.22,59.23,59.18,59.18,87522.0,58.7897,58.7997,58.75,58.75,87522.0
2024-09-27 14:30:00,59.18,59.19,59.15,59.17,48086.0,58.75,58.76,58.7203,58.7401,48086.0
2024-09-27 14:40:00,59.17,59.2,59.16,59.2,23483.0,58.7401,58.7699,58.7302,58.7699,23483.0
2024-09-27 14:50:00,59.19,59.2,59.18,59.2,36978.0,58.76,58.7699,58.75,58.7699,36978.0
2024-09-27 15:00:00,59.2,59.2,59.17,59.17,91663.0,58.7699,58.7699,58.7401,58.7401,91663.0
2024-09-27 15:10:00,59.18,59.18,59.16,59.16,144363.0,58.75,58.75,58.7302,58.7302,144363.0
2024-09-27 15:20:00,59.16,59.17,59.13,59.15,67323.0,58.7302,58.7401,58.7004,58.7203,67323.0
2024-09-27 15:30:00,59.15,59.17,59.14,59.16,92828.0,58.7203,58.7401,58.7103,58.7302,92828.0
2024-09-27 15:40:00,59.15,59.17,59.14,59.14,176307.0,58.7203,58.7401,58.7103,58.7103,176307.0
2024-09-27 15:50:00,59.15,59.15,59.11,59.15,695430.0,58.7203,58.7203,58.6805,58.7203,695430.0
2024-09-30 09:30:00,58.58,58.58,58.36,58.38,362343.0,58.1544,58.1544,57.936,57.9558,362343.0
2024-09-30 09:40:00,58.38,58.45,58.35,58.44,428724.0,57.9558,58.0253,57.9261,58.0154,428724.0
2024-09-30 09:50:00,58.44,58.46,58.42,58.43,234588.0,58.0154,58.0353,57.9956,58.0055,234588.0
2024-09-30 10:00:00,58.43,58.44,58.4,58.41,118484.0,58.0055,58.0154,57.9757,57.9856,118484.0
2024-09-30 10:10:00,58.41,58.42,58.38,58.38,90887.0,57.9856,57.9956,57.9558,57.9558,90887.0
2024-09-30 10:20:00,58.39,58.41,58.37,58.4,120342.0,57.9658,57.9856,57.9459,57.9757,120342.0
2024-09-30 10:30:00,58.41,58.49,58.4,58.47,86977.0,57.9856,58.065,57.9757,58.0452,86977.0
2024-09-30 10:40:00,58.47,58.49,58.46,58.48,80259.0,58.0452,58.065,58.0353,58.0551,80259.0
2024-09-30 10:50:00,58.47,58.49,58.45,58.47,45651.0,58.0452,58.065,58.0253,58.0452,45651.0
2024-09-30 11:00:00,58.48,58.52,58.47,58.48,90381.0,58.0551,58.0948,58.0452,58.0551,90381.0
2024-09-30 11:10:00,58.49,58.51,58.48,58.48,22480.0,58.065,58.0849,58.0551,58.0551,22480.0
2024-09-30 11:20:00,58.48,58.49,58.45,58.46,77285.0,58.0551,58.065,58.0253,58.0353,77285.0
2024-09-30 11:30:00,58.46,58.46,58.4,58.4,101593.0,58.0353,58.0353,57.9757,57.9757,101593.0
2024-09-30 11:40:00,58.4,58.43,58.38,58.43,163699.0,57.9757,58.0055,57.9558,58.0055,163699.0
2024-09-30 11:50:00,58.42,58.48,58.41,58.45,115711.0,57.9956,58.0551,57.9856,58.0253,115711.0
2024-09-30 12:00:00,58.46,58.51,58.46,58.49,64436.0,58.0353,58.0849,58.0353,58.065,64436.0
2024-09-30 12:10:00,58.49,58.51,58.47,58.48,95906.0,58.065,58.0849,58.0452,58.0551,95906.0
2024-09-30 12:20:00,58.49,58.5,58.48,58.49,40799.0,58.065,58.075,58.0551,58.065,40799.0
2024-09-30 12:30:00,58.5,58.5,58.48,58.48,112392.0,58.075,58.075,58.0551,58.0551,112392.0
2024-09-30 12:40:00,58.49,58.51,58.48,58.51,57024.0,58.065,58.0849,58.0551,58.0849,57024.0
2024-09-30 12:50:00,58.5,58.51,58.49,58.5,47972.0,58.075,58.0849,58.065,58.075,47972.0
2024-09-30 13:00:00,58.5,58.51,58.48,58.5,102999.0,58.075,58.0849,58.0551,58.075,102999.0
2024-09-30 13:10:00,58.49,58.5,58.46,58.49,76000.0,58.065,58.075,58.0353,58.065,76000.0
2024-09-30 13:20:00,58.49,58.5,58.47,58.48,34130.0,58.065,58.075,58.0452,58.0551,34130.0
2024-09-30 13:30:00,58.47,58.5,58.47,58.5,34358.0,58.0452,58.075,58.0452,58.075,34358.0
2024-09-30 13:40:00,58.5,58.5,58.49,58.5,29484.0,58.075,58.075,58.065,58.075,29484.0
2024-09-30 13:50:00,58.5,58.53,58.49,58.52,53173.0,58.075,58.1048,58.065,58.0948,53173.0
2024-09-30 14:00:00,58.53,58.53,58.49,58.51,64588.0,58.1048,58.1048,58.065,58.0849,64588.0
2024-09-30 14:10:00,58.51,58.51,58.42,58.43,94404.0,58.0849,58.0849,57.9956,58.0055,94404.0
2024-09-30 14:20:00,58.43,58.44,58.39,58.44,182758.0,58.0055,58.0154,57.9658,58.0154,182758.0
2024-09-30 14:30:00,58.44,58.46,58.4,58.45,37980.0,58.0154,58.0353,57.9757,58.0253,37980.0
2024-09-30 14:40:00,58.45,58.49,58.44,58.47,33652.0,58.0253,58.065,58.0154,58.0452,33652.0
2024-09-30 14:50:00,58.47,58.49,58.46,58.46,85493.0,58.0452,58.065,58.0353,58.0353,85493.0
2024-09-30 15:00:00,58.46,58.47,58.44,58.46,73360.0,58.0353,58.0452,58.0154,58.0353,73360.0
2024-09-30 15:10:00,58.45,58.49,58.44,58.48,40314.0,58.0253,58.065,58.0154,58.0551,40314.0
2024-09-30 15:20:00,58.48,58.49,58.47,58.48,36930.0,58.0551,58.065,58.0452,58.0551,36930.0
2024-09-30 15:30:00,58.48,58.5,58.47,58.5,59681.0,58.0551,58.075,58.0452,58.075,59681.0
2024-09-30 15:40:00,58.5,58.54,58.49,58.53,113844.0,58.075,58.1147,58.065,58.1048,113844.0
2024-09-30 15:50:00,58.53,58.58,58.5,58.52,535219.0,58.1048,58.1544,58.075,58.0948,535219.0
2024-10-01 09:30:00,58.67,58.67,58.44,58.47,182214.0,58.2437,58.2437,58.0154,58.0452,182214.0
2024-10-01 09:40:00,58.47,58.47,58.42,58.44,112224.0,58.0452,58.0452,57.9956,58.0154,112224.0
2024-10-01 09:50:00,58.43,58.44,58.38,58.42,89613.0,58.0055,58.0154,57.9558,57.9956,89613.0
2024-10-01 10:00:00,58.41,58.46,58.32,58.33,242596.0,57.9856,58.0353,57.8963,57.9062,242596.0
2024-10-01 10:10:00,58.32,58.33,58.23,58.25,539460.0,57.8963,57.9062,57.8069,57.8268,539460.0
2024-10-01 10:20:00,58.26,58.32,58.19,58.21,336972.0,57.8367,57.8963,57.7672,57.7871,336972.0
2024-10-01 10:30:00,58.2,58.27,58.16,58.25,242889.0,57.7772,57.8466,57.7374,57.8268,242889.0
2024-10-01 10:40:00,58.25,58.29,58.19,58.2,274873.0,57.8268,57.8665,57.7672,57.7772,274873.0
2024-10-01 10:50:00,58.19,58.21,58.16,58.19,117180.0,57.7672,57.7871,57.7374,57.7672,117180.0
2024-10-01 11:00:00,58.19,58.19,58.08,58.08,179219.0,57.7672,57.7672,57.658,57.658,179219.0
2024-10-01 11:10:00,58.09,58.09,58.02,58.08,149840.0,57.668,57.668,57.5985,57.658,149840.0
2024-10-01 11:20:00,58.08,58.16,58.07,58.15,94089.0,57.658,57.7374,57.6481,57.7275,94089.0
2024-10-01 11:30:00,58.14,58.18,58.13,58.18,106242.0,57.7176,57.7573,57.7077,57.7573,106242.0
2024-10-01 11:40:00,58.19,58.2,58.16,58.17,49948.0,57.7672,57.7772,57.7374,57.7474,49948.0
2024-10-01 11:50:00,58.17,58.19,58.16,58.17,47909.0,57.7474,57.7672,57.7374,57.7474,47909.0
2024-10-01 12:00:00,58.17,58.21,58.16,58.21,58185.0,57.7474,57.7871,57.7374,57.7871,58185.0
2024-10-01 12:10:00,58.21,58.23,58.18,58.19,64348.0,57.7871,57.8069,57.7573,57.7672,64348.0
2024-10-01 12:20:00,58.19,58.21,58.16,58.18,41800.0,57.7672,57.7871,57.7374,57.7573,41800.0
2024-10-01 12:30:00,58.18,58.18,58.12,58.13,94356.0,57.7573,57.7573,57.6977,57.7077,94356.0
2024-10-01 12:40:00,58.13,58.14,58.05,58.05,55380.0,57.7077,57.7176,57.6282,57.6282,55380.0
2024-10-01 12:50:00,58.05,58.13,58.04,58.09,93048.0,57.6282,57.7077,57.6183,57.668,93048.0
2024-10-01 13:00:00,58.09,58.09,58.02,58.03,291636.0,57.668,57.668,57.5985,57.6084,291636.0
2024-10-01 13:10:00,58.03,58.05,58.01,58.02,144161.0,57.6084,57.6282,57.5885,57.5985,144161.0
2024-10-01 13:20:00,58.02,58.03,58.0,58.02,87058.0,57.5985,57.6084,57.5786,57.5985,87058.0
2024-10-01 13:30:00,58.02,58.08,58.01,58.07,79952.0,57.5985,57.658,57.5885,57.6481,79952.0
2024-10-01 13:40:00,58.06,58.1,58.05,58.08,57891.0,57.6382,57.6779,57.6282,57.658,57891.0
2024-10-01 13:50:00,58.08,58.14,58.08,58.13,50848.0,57.658,57.7176,57.658,57.7077,50848.0
2024-10-01 14:00:00,58.13,58.17,58.13,58.15,140549.0,57.7077,57.7474,57.7077,57.7275,140549.0
2024-10-01 14:10:00,58.15,58.19,58.14,58.19,125840.0,57.7275,57.7672,57.7176,57.7672,125840.0
2024-10-01 14:20:00,58.19,58.22,58.18,58.2,69732.0,57.7672,57.797,57.7573,57.7772,69732.0
2024-10-01 14:30:00,58.2,58.22,58.18,58.19,70278.0,57.7772,57.797,57.7573,57.7672,70278.0
2024-10-01 14:40:00,58.19,58.2,58.16,58.17,342853.0,57.7672,57.7772,57.7374,57.7474,342853.0
2024-10-01 14:50:00,58.18,58.18,58.14,58.18,115796.0,57.7573,57.7573,57.7176,57.7573,115796.0
2024-10-01 15:00:00,58.18,58.2,58.16,58.19,96515.0,57.7573,57.7772,57.7374,57.7672,96515.0
2024-10-01 15:10:00,58.19,58.19,58.16,58.18,92671.0,57.7672,57.7672,57.7374,57.7573,92671.0
2024-10-01 15:20:00,58.17,58.19,58.17,58.19,64115.0,57.7474,57.7672,57.7474,57.7672,64115.0
2024-10-01 15:30:00,58.19,58.19,58.14,58.18,118131.0,57.7672,57.7672,57.7176,57.7573,118131.0
2024-10-01 15:40:00,58.18,58.2,58.15,58.16,190348.0,57.7573,57.7772,57.7275,57.7374,190348.0
2024-10-01 15:50:00,58.17,58.17,58.13,58.16,446019.0,57.7474,57.7474,57.7077,57.7374,446019.0
2024-10-02 09:30:00,58.22,58.25,57.93,57.95,336288.0,57.797,57.8268,57.5091,57.529,336288.0
2024-10-02 09:40:00,57.97,58.03,57.86,58.03,152074.0,57.5488,57.6084,57.4396,57.6084,152074.0
2024-10-02 09:50:00,58.03,58.08,58.01,58.03,305503.0,57.6084,57.658,57.5885,57.6084,305503.0
2024-10-02 10:00:00,58.03,58.06,58.0,58.01,94531.0,57.6084,57.6382,57.5786,57.5885,94531.0
2024-10-02 10:10:00,58.01,58.04,57.99,58.04,251036.0,57.5885,57.6183,57.5687,57.6183,251036.0
2024-10-02 10:20:00,58.04,58.07,57.99,58.0,201002.0,57.6183,57.6481,57.5687,57.5786,201002.0
2024-10-02 10:30:00,58.0,58.0,57.93,57.94,131287.0,57.5786,57.5786,57.5091,57.519,131287.0
2024-10-02 10:40:00,57.94,57.97,57.93,57.96,148707.0,57.519,57.5488,57.5091,57.5389,148707.0
2024-10-02 10:50:00,57.96,57.96,57.81,57.81,135122.0,57.5389,57.5389,57.39,57.39,135122.0
2024-10-02 11:00:00,57.82,57.86,57.8,57.83,149747.0,57.3999,57.4396,57.3801,57.4098,149747.0
2024-10-02 11:10:00,57.83,57.85,57.8,57.85,191523.0,57.4098,57.4297,57.3801,57.4297,191523.0
2024-10-02 11:20:00,57.84,57.89,57.81,57.88,111186.0,57.4198,57.4694,57.39,57.4595,111186.0
2024-10-02 11:30:00,57.88,57.97,57.87,57.88,52592.0,57.4595,57.5488,57.4496,57.4595,52592.0
2024-10-02 11:40:00,57.88,57.94,57.87,57.94,75536.0,57.4595,57.519,57.4496,57.519,75536.0
2024-10-02 11:50:00,57.94,57.95,57.87,57.91,65393.0,57.519,57.529,57.4496,57.4893,65393.0
2024-10-02 12:00:00,57.92,58.05,57.9,58.0,95417.0,57.4992,57.6282,57.4793,57.5786,95417.0
2024-10-02 12:10:00,58.0,58.02,57.98,57.98,52634.0,57.5786,57.5985,57.5588,57.5588,52634.0
2024-10-02 12:20:00,57.98,58.03,57.97,57.99,73490.0,57.5588,57.6084,57.5488,57.5687,73490.0
2024-10-02 12:30:00,57.98,57.99,57.95,57.97,98442.0,57.5588,57.5687,57.529,57.5488,98442.0
2024-10-02 12:40:00,57.97,57.98,57.94,57.96,40681.0,57.5488,57.5588,57.519,57.5389,40681.0
2024-10-02 12:50:00,57.96,57.99,57.95,57.95,50331.0,57.5389,57.5687,57.529,57.529,50331.0
2024-10-02 13:00:00,57.95,57.97,57.94,57.95,33526.0,57.529,57.5488,57.519,57.529,33526.0
2024-10-02 13:10:00,57.96,57.97,57.94,57.96,40220.0,57.5389,57.5488,57.519,57.5389,40220.0
2024-10-02 13:20:00,57.95,57.97,57.94,57.97,50589.0,57.529,57.5488,57.519,57.5488,50589.0
2024-10-02 13:30:00,57.96,57.99,57.92,57.98,66317.0,57.5389,57.5687,57.4992,57.5588,66317.0
2024-10-02 13:40:00,57.98,58.03,57.98,58.01,77044.0,57.5588,57.6084,57.5588,57.5885,77044.0
2024-10-02 13:50:00,58.02,58.02,58.0,58.01,18354.0,57.5985,57.5985,57.5786,57.5885,18354.0
2024-10-02 14:00:00,58.01,58.01,57.99,58.0,45137.0,57.5885,57.5885,57.5687,57.5786,45137.0
2024-10-02 14:10:00,58.0,58.0,57.97,57.97,55229.0,57.5786,57.5786,57.5488,57.5488,55229.0
2024-10-02 14:20:00,57.98,57.98,57.93,57.96,54907.0,57.5588,57.5588,57.5091,57.5389,54907.0
2024-10-02 14:30:00,57.95,57.97,57.94,57.95,52528.0,57.529,57.5488,57.519,57.529,52528.0
2024-10-02 14:40:00,57.95,57.96,57.95,57.96,19186.0,57.529,57.5389,57.529,57.5389,19186.0
2024-10-02 14:50:00,57.95,57.97,57.95,57.97,40262.0,57.529,57.5488,57.529,57.5488,40262.0
2024-10-02 15:00:00,57.97,57.97,57.93,57.94,60554.0,57.5488,57.5488,57.5091,57.519,60554.0
2024-10-02 15:10:00,57.94,57.94,57.9,57.91,93367.0,57.519,57.519,57.4793,57.4893,93367.0
2024-10-02 15:20:00,57.91,57.95,57.9,57.95,198248.0,57.4893,57.529,57.4793,57.529,198248.0
2024-10-02 15:30:00,57.94,57.99,57.93,57.98,209433.0,57.519,57.5687,57.5091,57.5588,209433.0
2024-10-02 15:40:00,57.98,58.08,57.98,58.03,513886.0,57.5588,57.658,57.5588,57.6084,513886.0
2024-10-02 15:50:00,58.03,58.04,57.99,58.04,957336.0,57.6084,57.6183,57.5687,57.6183,957336.0
2024-10-03 09:30:00,57.59,57.62,57.45,57.48,296088.0,57.1716,57.2014,57.0326,57.0624,296088.0
2024-10-03 09:40:00,57.48,57.57,57.46,57.53,270312.0,57.0624,57.1517,57.0425,57.112,270312.0
2024-10-03 09:50:00,57.53,57.57,57.51,57.57,167234.0,57.112,57.1517,57.0922,57.1517,167234.0
2024-10-03 10:00:00,57.57,57.65,57.57,57.64,88102.0,57.1517,57.2312,57.1517,57.2212,88102.0
2024-10-03 10:10:00,57.65,57.66,57.52,57.52,244133.0,57.2312,57.2411,57.1021,57.1021,244133.0
2024-10-03 10:20:00,57.52,57.52,57.44,57.45,118903.0,57.1021,57.1021,57.0227,57.0326,118903.0
2024-10-03 10:30:00,57.44,57.46,57.41,57.42,56499.0,57.0227,57.0425,56.9929,57.0028,56499.0
2024-10-03 10:40:00,57.43,57.43,57.36,57.43,165252.0,57.0127,57.0127,56.9433,57.0127,165252.0
2024-10-03 10:50:00,57.43,57.45,57.31,57.36,748929.0,57.0127,57.0326,56.8936,56.9433,748929.0
2024-10-03 11:00:00,57.36,57.38,57.32,57.35,94094.0,56.9433,56.9631,56.9035,56.9333,94094.0
2024-10-03 11:10:00,57.35,57.43,57.33,57.42,47562.0,56.9333,57.0127,56.9135,57.0028,47562.0
2024-10-03 11:20:00,57.42,57.44,57.41,57.43,176673.0,57.0028,57.0227,56.9929,57.0127,176673.0
2024-10-03 11:30:00,57.43,57.46,57.42,57.43,106146.0,57.0127,57.0425,57.0028,57.0127,106146.0
2024-10-03 11:40:00,57.43,57.46,57.43,57.45,64489.0,57.0127,57.0425,57.0127,57.0326,64489.0
2024-10-03 11:50:00,57.45,57.47,57.44,57.45,97601.0,57.0326,57.0525,57.0227,57.0326,97601.0
2024-10-03 12:00:00,57.44,57.46,57.43,57.45,74959.0,57.0227,57.0425,57.0127,57.0326,74959.0
2024-10-03 12:10:00,57.45,57.47,57.44,57.46,41277.0,57.0326,57.0525,57.0227,57.0425,41277.0
2024-10-03 12:20:00,57.46,57.48,57.46,57.47,131514.0,57.0425,57.0624,57.0425,57.0525,131514.0
2024-10-03 12:30:00,57.46,57.52,57.44,57.51,307923.0,57.0425,57.1021,57.0227,57.0922,307923.0
2024-10-03 12:40:00,57.51,57.51,57.42,57.43,39508.0,57.0922,57.0922,57.0028,57.0127,39508.0
2024-10-03 12:50:00,57.43,57.45,57.4,57.42,46668.0,57.0127,57.0326,56.983,57.0028,46668.0
2024-10-03 13:00:00,57.43,57.43,57.37,57.4,64301.0,57.0127,57.0127,56.9532,56.983,64301.0
2024-10-03 13:10:00,57.41,57.42,57.37,57.38,102237.0,56.9929,57.0028,56.9532,56.9631,102237.0
2024-10-03 13:20:00,57.37,57.43,57.37,57.4,63538.0,56.9532,57.0127,56.9532,56.983,63538.0
2024-10-03 13:30:00,57.39,57.43,57.39,57.4,78724.0,56.973,57.0127,56.973,56.983,78724.0
2024-10-03 13:40:00,57.4,57.42,57.38,57.4,33327.0,56.983,57.0028,56.9631,56.983,33327.0
2024-10-03 13:50:00,57.4,57.41,57.39,57.41,22393.0,56.983,56.9929,56.973,56.9929,22393.0
2024-10-03 14:00:00,57.41,57.41,57.38,57.4,61759.0,56.9929,56.9929,56.9631,56.983,61759.0
2024-10-03 14:10:00,57.4,57.41,57.39,57.41,30239.0,56.983,56.9929,56.973,56.9929,30239.0
2024-10-03 14:20:00,57.41,57.43,57.39,57.41,34703.0,56.9929,57.0127,56.973,56.9929,34703.0
2024-10-03 14:30:00,57.41,57.41,57.37,57.38,50018.0,56.9929,56.9929,56.9532,56.9631,50018.0
2024-10-03 14:40:00,57.38,57.4,57.37,57.4,72270.0,56.9631,56.983,56.9532,56.983,72270.0
2024-10-03 14:50:00,57.4,57.42,57.39,57.4,47332.0,56.983,57.0028,56.973,56.983,47332.0
2024-10-03 15:00:00,57.39,57.4,57.36,57.37,52591.0,56.973,56.983,56.9433,56.9532,52591.0
2024-10-03 15:10:00,57.37,57.37,57.35,57.36,66577.0,56.9532,56.9532,56.9333,56.9433,66577.0
2024-10-03 15:20:00,57.36,57.36,57.35,57.36,72967.0,56.9433,56.9433,56.9333,56.9433,72967.0
2024-10-03 15:30:00,57.36,57.37,57.35,57.37,104947.0,56.9433,56.9532,56.9333,56.9532,104947.0
2024-10-03 15:40:00,57.37,57.37,57.33,57.36,248314.0,56.9532,56.9532,56.9135,56.9433,248314.0
2024-10-03 15:50:00,57.36,57.45,57.35,57.44,508785.0,56.9433,57.0326,56.9333,57.0227,508785.0
2024-10-04 09:30:00,57.08,57.21,57.01,57.08,460150.0,56.6653,56.7943,56.5958,56.6653,460150.0
2024-10-04 09:40:00,57.08,57.13,57.07,57.13,393116.0,56.6653,56.7149,56.6554,56.7149,393116.0
2024-10-04 09:50:00,57.13,57.15,57.09,57.11,226792.0,56.7149,56.7348,56.6752,56.6951,226792.0
2024-10-04 10:00:00,57.11,57.15,57.09,57.11,442969.0,56.6951,56.7348,56.6752,56.6951,442969.0
2024-10-04 10:10:00,57.1,57.17,57.07,57.15,94370.0,56.6851,56.7546,56.6554,56.7348,94370.0
2024-10-04 10:20:00,57.15,57.15,57.08,57.08,117714.0,56.7348,56.7348,56.6653,56.6653,117714.0
2024-10-04 10:30:00,57.08,57.08,57.01,57.02,122914.0,56.6653,56.6653,56.5958,56.6057,122914.0
2024-10-04 10:40:00,57.02,57.06,57.01,57.05,149614.0,56.6057,56.6454,56.5958,56.6355,149614.0
2024-10-04 10:50:00,57.05,57.08,57.04,57.08,83337.0,56.6355,56.6653,56.6256,56.6653,83337.0
2024-10-04 11:00:00,57.08,57.11,57.07,57.1,153812.0,56.6653,56.6951,56.6554,56.6851,153812.0
2024-10-04 11:10:00,57.11,57.12,57.07,57.07,73910.0,56.6951,56.705,56.6554,56.6554,73910.0
2024-10-04 11:20:00,57.07,57.08,57.03,57.04,128655.0,56.6554,56.6653,56.6157,56.6256,128655.0
2024-10-04 11:30:00,57.03,57.03,57.0,57.01,83919.0,56.6157,56.6157,56.5859,56.5958,83919.0
2024-10-04 11:40:00,57.01,57.05,57.0,57.01,107147.0,56.5958,56.6355,56.5859,56.5958,107147.0
2024-10-04 11:50:00,57.02,57.09,57.01,57.08,106104.0,56.6057,56.6752,56.5958,56.6653,106104.0
2024-10-04 12:00:00,57.08,57.09,57.05,57.06,64545.0,56.6653,56.6752,56.6355,56.6454,64545.0
2024-10-04 12:10:00,57.06,57.09,57.05,57.08,53884.0,56.6454,56.6752,56.6355,56.6653,53884.0
2024-10-04 12:20:00,57.07,57.08,57.03,57.05,101516.0,56.6554,56.6653,56.6157,56.6355,101516.0
2024-10-04 12:30:00,57.05,57.09,57.02,57.08,59660.0,56.6355,56.6752,56.6057,56.6653,59660.0
2024-10-04 12:40:00,57.08,57.09,57.07,57.08,46727.0,56.6653,56.6752,56.6554,56.6653,46727.0
2024-10-04 12:50:00,57.08,57.08,57.06,57.06,35467.0,56.6653,56.6653,56.6454,56.6454,35467.0
2024-10-04 13:00:00,57.06,57.08,57.05,57.07,50769.0,56.6454,56.6653,56.6355,56.6554,50769.0
2024-10-04 13:10:00,57.07,57.09,57.06,57.09,37750.0,56.6554,56.6752,56.6454,56.6752,37750.0
2024-10-04 13:20:00,57.09,57.1,57.06,57.07,47962.0,56.6752,56.6851,56.6454,56.6554,47962.0
2024-10-04 13:30:00,57.07,57.08,57.01,57.04,74148.0,56.6554,56.6653,56.5958,56.6256,74148.0
2024-10-04 13:40:00,57.04,57.08,57.03,57.05,32529.0,56.6256,56.6653,56.6157,56.6355,32529.0
2024-10-04 13:50:00,57.05,57.08,57.03,57.06,91996.0,56.6355,56.6653,56.6157,56.6454,91996.0
2024-10-04 14:00:00,57.07,57.09,57.06,57.08,97406.0,56.6554,56.6752,56.6454,56.6653,97406.0
2024-10-04 14:10:00,57.08,57.08,57.05,57.07,93562.0,56.6653,56.6653,56.6355,56.6554,93562.0
2024-10-04 14:20:00,57.07,57.1,57.06,57.09,42221.0,56.6554,56.6851,56.6454,56.6752,42221.0
2024-10-04 14:30:00,57.09,57.1,57.07,57.09,78324.0,56.6752,56.6851,56.6554,56.6752,78324.0
2024-10-04 14:40:00,57.09,57.1,57.08,57.09,116595.0,56.6752,56.6851,56.6653,56.6752,116595.0
2024-10-04 14:50:00,57.09,57.1,57.08,57.1,57149.0,56.6752,56.6851,56.6653,56.6851,57149.0
2024-10-04 15:00:00,57.1,57.1,57.07,57.08,47811.0,56.6851,56.6851,56.6554,56.6653,47811.0
2024-10-04 15:10:00,57.08,57.08,57.02,57.03,65969.0,56.6653,56.6653,56.6057,56.6157,65969.0
2024-10-04 15:20:00,57.03,57.07,57.02,57.06,154106.0,56.6157,56.6554,56.6057,56.6454,154106.0
2024-10-04 15:30:00,57.05,57.08,57.04,57.07,89472.0,56.6355,56.6653,56.6256,56.6554,89472.0
2024-10-04 15:40:00,57.08,57.14,57.07,57.14,127543.0,56.6653,56.7249,56.6554,56.7249,127543.0
2024-10-04 15:50:00,57.14,57.16,57.1,57.1,570638.0,56.7249,56.7447,56.6851,56.6851,570638.0
2024-10-07 09:30:00,56.56,56.6,56.43,56.46,301598.0,56.1491,56.1888,56.02,56.0498,301598.0
2024-10-07 09:40:00,56.46,56.48,56.41,56.44,211469.0,56.0498,56.0697,56.0002,56.0299,211469.0
2024-10-07 09:50:00,56.43,56.44,56.36,56.36,160878.0,56.02,56.0299,55.9505,55.9505,160878.0
2024-10-07 10:00:00,56.36,56.38,56.35,56.37,152191.0,55.9505,55.9704,55.9406,55.9605,152191.0
2024-10-07 10:10:00,56.37,56.43,56.36,56.42,118429.0,55.9605,56.02,55.9505,56.0101,118429.0
2024-10-07 10:20:00,56.41,56.44,56.39,56.39,357459.0,56.0002,56.0299,55.9803,55.9803,357459.0
2024-10-07 10:30:00,56.39,56.41,56.37,56.41,85368.0,55.9803,56.0002,55.9605,56.0002,85368.0
2024-10-07 10:40:00,56.41,56.46,56.4,56.45,108119.0,56.0002,56.0498,55.9902,56.0399,108119.0
2024-10-07 10:50:00,56.44,56.47,56.44,56.45,80697.0,56.0299,56.0597,56.0299,56.0399,80697.0
2024-10-07 11:00:00,56.44,56.45,56.42,56.44,173621.0,56.0299,56.0399,56.0101,56.0299,173621.0
2024-10-07 11:10:00,56.44,56.46,56.43,56.46,51742.0,56.0299,56.0498,56.02,56.0498,51742.0
2024-10-07 11:20:00,56.46,56.46,56.43,56.44,70542.0,56.0498,56.0498,56.02,56.0299,70542.0
2024-10-07 11:30:00,56.44,56.45,56.42,56.42,61664.0,56.0299,56.0399,56.0101,56.0101,61664.0
2024-10-07 11:40:00,56.42,56.44,56.4,56.4,107242.0,56.0101,56.0299,55.9902,55.9902,107242.0
2024-10-07 11:50:00,56.4,56.41,56.39,56.39,110786.0,55.9902,56.0002,55.9803,55.9803,110786.0
2024-10-07 12:00:00,56.39,56.4,56.36,56.36,130550.0,55.9803,55.9902,55.9505,55.9505,130550.0
2024-10-07 12:10:00,56.36,56.36,56.33,56.34,134284.0,55.9505,55.9505,55.9207,55.9307,134284.0
2024-10-07 12:20:00,56.34,56.36,56.33,56.34,153044.0,55.9307,55.9505,55.9207,55.9307,153044.0
2024-10-07 12:30:00,56.34,56.34,56.32,56.32,142510.0,55.9307,55.9307,55.9108,55.9108,142510.0
2024-10-07 12:40:00,56.32,56.33,56.31,56.32,131817.0,55.9108,55.9207,55.9009,55.9108,131817.0
2024-10-07 12:50:00,56.32,56.32,56.31,56.31,74905.0,55.9108,55.9108,55.9009,55.9009,74905.0
2024-10-07 13:00:00,56.31,56.32,56.31,56.32,103465.0,55.9009,55.9108,55.9009,55.9108,103465.0
2024-10-07 13:10:00,56.32,56.32,56.31,56.31,81106.0,55.9108,55.9108,55.9009,55.9009,81106.0
2024-10-07 13:20:00,56.31,56.32,56.28,56.28,184233.0,55.9009,55.9108,55.8711,55.8711,184233.0
2024-10-07 13:30:00,56.28,56.31,56.26,56.3,218233.0,55.8711,55.9009,55.8513,55.891,218233.0
2024-10-07 13:40:00,56.3,56.31,56.29,56.3,86886.0,55.891,55.9009,55.881,55.891,86886.0
2024-10-07 13:50:00,56.3,56.31,56.27,56.28,147974.0,55.891,55.9009,55.8612,55.8711,147974.0
2024-10-07 14:00:00,56.29,56.29,56.24,56.25,155850.0,55.881,55.881,55.8314,55.8413,155850.0
2024-10-07 14:10:00,56.25,56.26,56.23,56.23,195293.0,55.8413,55.8513,55.8215,55.8215,195293.0
2024-10-07 14:20:00,56.23,56.24,56.21,56.21,107193.0,55.8215,55.8314,55.8016,55.8016,107193.0
2024-10-07 14:30:00,56.21,56.22,56.17,56.19,312604.0,55.8016,55.8115,55.7619,55.7818,312604.0
2024-10-07 14:40:00,56.19,56.2,56.11,56.11,196713.0,55.7818,55.7917,55.7023,55.7023,196713.0
2024-10-07 14:50:00,56.12,56.13,56.06,56.06,145586.0,55.7123,55.7222,55.6527,55.6527,145586.0
2024-10-07 15:00:00,56.06,56.1,56.05,56.1,185434.0,55.6527,55.6924,55.6428,55.6924,185434.0
2024-10-07 15:10:00,56.09,56.13,56.08,56.11,349467.0,55.6825,55.7222,55.6726,55.7023,349467.0
2024-10-07 15:20:00,56.11,56.13,56.1,56.12,238130.0,55.7023,55.7222,55.6924,55.7123,238130.0
2024-10-07 15:30:00,56.12,56.12,56.08,56.1,245130.0,55.7123,55.7123,55.6726,55.6924,245130.0
2024-10-07 15:40:00,56.1,56.11,56.08,56.11,260104.0,55.6924,55.7023,55.6726,55.7023,260104.0
2024-10-07 15:50:00,56.11,56.13,56.05,56.06,601192.0,55.7023,55.7222,55.6428,55.6527,601192.0
2024-10-08 09:30:00,57.16,57.19,57.0,57.0,412717.0,56.7447,56.7745,56.5859,56.5859,412717.0
2024-10-08 09:40:00,57.0,57.02,56.96,56.98,274285.0,56.5859,56.6057,56.5462,56.566,274285.0
2024-10-08 09:50:00,56.99,57.12,56.95,57.12,316973.0,56.5759,56.705,56.5362,56.705,316973.0
2024-10-08 10:00:00,57.12,57.13,57.06,57.09,283842.0,56.705,56.7149,56.6454,56.6752,283842.0
2024-10-08 10:10:00,57.09,57.1,57.03,57.05,200403.0,56.6752,56.6851,56.6157,56.6355,200403.0
2024-10-08 10:20:00,57.05,57.06,56.97,56.97,134421.0,56.6355,56.6454,56.5561,56.5561,134421.0
2024-10-08 10:30:00,56.97,57.0,56.96,57.0,149423.0,56.5561,56.5859,56.5462,56.5859,149423.0
2024-10-08 10:40:00,56.99,57.06,56.98,57.03,144219.0,56.5759,56.6454,56.566,56.6157,144219.0
2024-10-08 10:50:00,57.04,57.06,57.02,57.04,97140.0,56.6256,56.6454,56.6057,56.6256,97140.0
2024-10-08 11:00:00,57.04,57.07,57.01,57.03,119055.0,56.6256,56.6554,56.5958,56.6157,119055.0
2024-10-08 11:10:00,57.02,57.03,56.97,56.99,94910.0,56.6057,56.6157,56.5561,56.5759,94910.0
2024-10-08 11:20:00,56.99,57.01,56.96,57.01,171207.0,56.5759,56.5958,56.5462,56.5958,171207.0
2024-10-08 11:30:00,57.01,57.05,57.01,57.05,94273.0,56.5958,56.6355,56.5958,56.6355,94273.0
2024-10-08 11:40:00,57.05,57.06,57.03,57.05,114659.0,56.6355,56.6454,56.6157,56.6355,114659.0
2024-10-08 11:50:00,57.04,57.11,57.04,57.1,200199.0,56.6256,56.6951,56.6256,56.6851,200199.0
2024-10-08 12:00:00,57.1,57.1,57.06,57.07,87153.0,56.6851,56.6851,56.6454,56.6554,87153.0
2024-10-08 12:10:00,57.07,57.09,57.04,57.08,21750.0,56.6554,56.6752,56.6256,56.6653,21750.0
2024-10-08 12:20:00,57.08,57.09,57.05,57.07,66170.0,56.6653,56.6752,56.6355,56.6554,66170.0
2024-10-08 12:30:00,57.08,57.08,57.07,57.07,53518.0,56.6653,56.6653,56.6554,56.6554,53518.0
2024-10-08 12:40:00,57.07,57.08,57.03,57.04,133526.0,56.6554,56.6653,56.6157,56.6256,133526.0
2024-10-08 12:50:00,57.05,57.06,57.04,57.05,27767.0,56.6355,56.6454,56.6256,56.6355,27767.0
2024-10-08 13:00:00,57.05,57.06,57.0,57.01,78348.0,56.6355,56.6454,56.5859,56.5958,78348.0
2024-10-08 13:10:00,57.0,57.03,56.99,57.0,61308.0,56.5859,56.6157,56.5759,56.5859,61308.0
2024-10-08 13:20:00,57.0,57.05,56.99,57.03,235427.0,56.5859,56.6355,56.5759,56.6157,235427.0
2024-10-08 13:30:00,57.03,57.05,57.02,57.04,36119.0,56.6157,56.6355,56.6057,56.6256,36119.0
2024-10-08 13:40:00,57.04,57.04,57.0,57.01,86989.0,56.6256,56.6256,56.5859,56.5958,86989.0
2024-10-08 13:50:00,57.0,57.02,56.99,57.02,60734.0,56.5859,56.6057,56.5759,56.6057,60734.0
2024-10-08 14:00:00,57.02,57.02,57.0,57.01,117211.0,56.6057,56.6057,56.5859,56.5958,117211.0
2024-10-08 14:10:00,57.01,57.01,56.99,57.01,70263.0,56.5958,56.5958,56.5759,56.5958,70263.0
2024-10-08 14:20:00,57.01,57.05,57.0,57.04,250920.0,56.5958,56.6355,56.5859,56.6256,250920.0
2024-10-08 14:30:00,57.04,57.05,57.03,57.05,98681.0,56.6256,56.6355,56.6157,56.6355,98681.0
2024-10-08 14:40:00,57.05,57.07,57.02,57.04,75590.0,56.6355,56.6554,56.6057,56.6256,75590.0
2024-10-08 14:50:00,57.04,57.05,57.02,57.04,88621.0,56.6256,56.6355,56.6057,56.6256,88621.0
2024-10-08 15:00:00,57.04,57.04,56.98,56.99,127682.0,56.6256,56.6256,56.566,56.5759,127682.0
2024-10-08 15:10:00,56.99,57.03,56.98,57.02,117998.0,56.5759,56.6157,56.566,56.6057,117998.0
2024-10-08 15:20:00,57.02,57.04,57.01,57.03,62087.0,56.6057,56.6256,56.5958,56.6157,62087.0
2024-10-08 15:30:00,57.02,57.08,57.02,57.08,101943.0,56.6057,56.6653,56.6057,56.6653,101943.0
2024-10-08 15:40:00,57.08,57.1,57.07,57.1,154400.0,56.6653,56.6851,56.6554,56.6851,154400.0
2024-10-08 15:50:00,57.1,57.12,57.02,57.03,641667.0,56.6851,56.705,56.6057,56.6157,641667.0
2024-10-09 09:30:00,57.26,57.26,57.1,57.15,263225.0,56.844,56.844,56.6851,56.7348,263225.0
2024-10-09 09:40:00,57.16,57.2,57.15,57.2,140107.0,56.7447,56.7844,56.7348,56.7844,140107.0
2024-10-09 09:50:00,57.2,57.22,57.18,57.21,186628.0,56.7844,56.8043,56.7646,56.7943,186628.0
2024-10-09 10:00:00,57.21,57.23,57.19,57.22,147932.0,56.7943,56.8142,56.7745,56.8043,147932.0
2024-10-09 10:10:00,57.22,57.24,57.21,57.23,110116.0,56.8043,56.8241,56.7943,56.8142,110116.0
2024-10-09 10:20:00,57.23,57.23,57.21,57.21,69384.0,56.8142,56.8142,56.7943,56.7943,69384.0
2024-10-09 10:30:00,57.21,57.23,57.2,57.23,77239.0,56.7943,56.8142,56.7844,56.8142,77239.0
2024-10-09 10:40:00,57.23,57.25,57.22,57.25,149750.0,56.8142,56.8341,56.8043,56.8341,149750.0
2024-10-09 10:50:00,57.25,57.31,57.25,57.31,73648.0,56.8341,56.8936,56.8341,56.8936,73648.0
2024-10-09 11:00:00,57.31,57.36,57.31,57.35,99453.0,56.8936,56.9433,56.8936,56.9333,99453.0
2024-10-09 11:10:00,57.35,57.35,57.31,57.33,99053.0,56.9333,56.9333,56.8936,56.9135,99053.0
2024-10-09 11:20:00,57.33,57.37,57.33,57.35,127269.0,56.9135,56.9532,56.9135,56.9333,127269.0
2024-10-09 11:30:00,57.35,57.36,57.34,57.35,54094.0,56.9333,56.9433,56.9234,56.9333,54094.0
2024-10-09 11:40:00,57.35,57.37,57.35,57.36,84686.0,56.9333,56.9532,56.9333,56.9433,84686.0
2024-10-09 11:50:00,57.36,57.37,57.35,57.37,64105.0,56.9433,56.9532,56.9333,56.9532,64105.0
2024-10-09 12:00:00,57.37,57.38,57.34,57.37,86970.0,56.9532,56.9631,56.9234,56.9532,86970.0
2024-10-09 12:10:00,57.37,57.38,57.36,57.37,106013.0,56.9532,56.9631,56.9433,56.9532,106013.0
2024-10-09 12:20:00,57.37,57.4,57.36,57.39,57445.0,56.9532,56.983,56.9433,56.973,57445.0
2024-10-09 12:30:00,57.4,57.4,57.37,57.37,34953.0,56.983,56.983,56.9532,56.9532,34953.0
2024-10-09 12:40:00,57.37,57.38,57.35,57.37,153973.0,56.9532,56.9631,56.9333,56.9532,153973.0
2024-10-09 12:50:00,57.37,57.37,57.34,57.36,67191.0,56.9532,56.9532,56.9234,56.9433,67191.0
2024-10-09 13:00:00,57.36,57.37,57.35,57.37,25924.0,56.9433,56.9532,56.9333,56.9532,25924.0
2024-10-09 13:10:00,57.37,57.38,57.35,57.36,110354.0,56.9532,56.9631,56.9333,56.9433,110354.0
2024-10-09 13:20:00,57.36,57.37,57.33,57.34,116577.0,56.9433,56.9532,56.9135,56.9234,116577.0
2024-10-09 13:30:00,57.33,57.35,57.33,57.33,106626.0,56.9135,56.9333,56.9135,56.9135,106626.0
2024-10-09 13:40:00,57.33,57.35,57.33,57.34,99485.0,56.9135,56.9333,56.9135,56.9234,99485.0
2024-10-09 13:50:00,57.34,57.34,57.3,57.34,106333.0,56.9234,56.9234,56.8837,56.9234,106333.0
2024-10-09 14:00:00,57.34,57.35,57.32,57.35,25391.0,56.9234,56.9333,56.9035,56.9333,25391.0
2024-10-09 14:10:00,57.35,57.36,57.34,57.35,33813.0,56.9333,56.9433,56.9234,56.9333,33813.0
2024-10-09 14:20:00,57.35,57.38,57.34,57.37,44522.0,56.9333,56.9631,56.9234,56.9532,44522.0
2024-10-09 14:30:00,57.36,57.37,57.35,57.36,48525.0,56.9433,56.9532,56.9333,56.9433,48525.0
2024-10-09 14:40:00,57.36,57.36,57.34,57.36,49876.0,56.9433,56.9433,56.9234,56.9433,49876.0
2024-10-09 14:50:00,57.36,57.36,57.33,57.35,53987.0,56.9433,56.9433,56.9135,56.9333,53987.0
2024-10-09 15:00:00,57.35,57.36,57.33,57.36,98496.0,56.9333,56.9433,56.9135,56.9433,98496.0
2024-10-09 15:10:00,57.36,57.39,57.35,57.39,62787.0,56.9433,56.973,56.9333,56.973,62787.0
2024-10-09 15:20:00,57.39,57.39,57.38,57.39,45299.0,56.973,56.973,56.9631,56.973,45299.0
2024-10-09 15:30:00,57.39,57.4,57.38,57.4,62637.0,56.973,56.983,56.9631,56.983,62637.0
2024-10-09 15:40:00,57.4,57.4,57.33,57.35,257856.0,56.983,56.983,56.9135,56.9333,257856.0
2024-10-09 15:50:00,57.35,57.38,57.31,57.32,596722.0,56.9333,56.9631,56.8936,56.9035,596722.0
2024-10-10 09:30:00,57.17,57.17,56.98,57.01,121638.0,56.7546,56.7546,56.566,56.5958,121638.0
2024-10-10 09:40:00,57.0,57.03,56.97,56.98,96820.0,56.5859,56.6157,56.5561,56.566,96820.0
2024-10-10 09:50:00,56.98,57.04,56.96,57.02,79376.0,56.566,56.6256,56.5462,56.6057,79376.0
2024-10-10 10:00:00,57.01,57.08,57.01,57.07,44548.0,56.5958,56.6653,56.5958,56.6554,44548.0
2024-10-10 10:10:00,57.07,57.09,57.06,57.07,31448.0,56.6554,56.6752,56.6454,56.6554,31448.0
2024-10-10 10:20:00,57.07,57.07,57.04,57.04,42035.0,56.6554,56.6554,56.6256,56.6256,42035.0
2024-10-10 10:30:00,57.04,57.05,57.0,57.01,20274.0,56.6256,56.6355,56.5859,56.5958,20274.0
2024-10-10 10:40:00,57.02,57.04,57.0,57.03,75281.0,56.6057,56.6256,56.5859,56.6157,75281.0
2024-10-10 10:50:00,57.03,57.04,57.0,57.03,30525.0,56.6157,56.6256,56.5859,56.6157,30525.0
2024-10-10 11:00:00,57.03,57.06,57.01,57.05,19875.0,56.6157,56.6454,56.5958,56.6355,19875.0
2024-10-10 11:10:00,57.05,57.07,57.04,57.05,43439.0,56.6355,56.6554,56.6256,56.6355,43439.0
2024-10-10 11:20:00,57.06,57.06,57.03,57.04,18786.0,56.6454,56.6454,56.6157,56.6256,18786.0
2024-10-10 11:30:00,57.03,57.04,56.99,57.04,47592.0,56.6157,56.6256,56.5759,56.6256,47592.0
2024-10-10 11:40:00,57.04,57.06,57.03,57.05,49685.0,56.6256,56.6454,56.6157,56.6355,49685.0
2024-10-10 11:50:00,57.05,57.06,57.03,57.05,19327.0,56.6355,56.6454,56.6157,56.6355,19327.0
2024-10-10 12:00:00,57.06,57.07,57.04,57.05,24230.0,56.6454,56.6554,56.6256,56.6355,24230.0
2024-10-10 12:10:00,57.05,57.06,57.04,57.05,23918.0,56.6355,56.6454,56.6256,56.6355,23918.0
2024-10-10 12:20:00,57.06,57.06,57.02,57.04,19017.0,56.6454,56.6454,56.6057,56.6256,19017.0
2024-10-10 12:30:00,57.03,57.05,57.01,57.04,21798.0,56.6157,56.6355,56.5958,56.6256,21798.0
2024-10-10 12:40:00,57.04,57.04,57.0,57.01,29351.0,56.6256,56.6256,56.5859,56.5958,29351.0
2024-10-10 12:50:00,57.01,57.01,56.99,57.0,14566.0,56.5958,56.5958,56.5759,56.5859,14566.0
2024-10-10 13:00:00,57.0,57.01,56.97,56.99,94604.0,56.5859,56.5958,56.5561,56.5759,94604.0
2024-10-10 13:10:00,56.98,57.02,56.98,57.02,21693.0,56.566,56.6057,56.566,56.6057,21693.0
2024-10-10 13:20:00,57.02,57.05,57.02,57.05,19899.0,56.6057,56.6355,56.6057,56.6355,19899.0
2024-10-10 13:30:00,57.05,57.06,57.03,57.04,29973.0,56.6355,56.6454,56.6157,56.6256,29973.0
2024-10-10 13:40:00,57.04,57.05,57.03,57.04,33654.0,56.6256,56.6355,56.6157,56.6256,33654.0
2024-10-10 13:50:00,57.04,57.06,57.01,57.06,85962.0,56.6256,56.6454,56.5958,56.6454,85962.0
2024-10-10 14:00:00,57.06,57.06,57.04,57.06,71924.0,56.6454,56.6454,56.6256,56.6454,71924.0
2024-10-10 14:10:00,57.06,57.06,57.05,57.05,90054.0,56.6454,56.6454,56.6355,56.6355,90054.0
2024-10-10 14:20:00,57.06,57.07,57.05,57.07,38362.0,56.6454,56.6554,56.6355,56.6554,38362.0
2024-10-10 14:30:00,57.07,57.07,57.06,57.07,16806.0,56.6554,56.6554,56.6454,56.6554,16806.0
2024-10-10 14:40:00,57.07,57.07,57.04,57.07,90660.0,56.6554,56.6554,56.6256,56.6554,90660.0
2024-10-10 14:50:00,57.07,57.07,57.06,57.07,88073.0,56.6554,56.6554,56.6454,56.6554,88073.0
2024-10-10 15:00:00,57.07,57.07,57.05,57.05,268345.0,56.6554,56.6554,56.6355,56.6355,268345.0
2024-10-10 15:10:00,57.05,57.08,57.05,57.08,189824.0,56.6355,56.6653,56.6355,56.6653,189824.0
2024-10-10 15:20:00,57.08,57.09,57.06,57.07,231430.0,56.6653,56.6752,56.6454,56.6554,231430.0
2024-10-10 15:30:00,57.07,57.08,57.06,57.08,462693.0,56.6554,56.6653,56.6454,56.6653,462693.0
2024-10-10 15:40:00,57.08,57.1,57.07,57.1,263537.0,56.6653,56.6851,56.6554,56.6851,263537.0
2024-10-10 15:50:00,57.1,57.14,57.08,57.08,503767.0,56.6851,56.7249,56.6653,56.6653,503767.0
2024-10-11 09:30:00,57.0,57.07,56.92,56.93,337815.0,56.5859,56.6554,56.5065,56.5164,337815.0
2024-10-11 09:40:00,56.93,56.97,56.92,56.95,136632.0,56.5164,56.5561,56.5065,56.5362,136632.0
2024-10-11 09:50:00,56.95,56.96,56.92,56.94,309547.0,56.5362,56.5462,56.5065,56.5263,309547.0
2024-10-11 10:00:00,56.94,56.98,56.93,56.98,219937.0,56.5263,56.566,56.5164,56.566,219937.0
2024-10-11 10:10:00,56.98,57.01,56.97,57.0,149821.0,56.566,56.5958,56.5561,56.5859,149821.0
2024-10-11 10:20:00,57.0,57.06,56.99,57.04,175399.0,56.5859,56.6454,56.5759,56.6256,175399.0
2024-10-11 10:30:00,57.05,57.07,57.04,57.06,48228.0,56.6355,56.6554,56.6256,56.6454,48228.0
2024-10-11 10:40:00,57.07,57.08,57.04,57.05,37303.0,56.6554,56.6653,56.6256,56.6355,37303.0
2024-10-11 10:50:00,57.05,57.06,57.04,57.05,96486.0,56.6355,56.6454,56.6256,56.6355,96486.0
2024-10-11 11:00:00,57.04,57.11,57.04,57.11,33292.0,56.6256,56.6951,56.6256,56.6951,33292.0
2024-10-11 11:10:00,57.11,57.14,57.1,57.11,57627.0,56.6951,56.7249,56.6851,56.6951,57627.0
2024-10-11 11:20:00,57.1,57.12,57.09,57.12,27266.0,56.6851,56.705,56.6752,56.705,27266.0
2024-10-11 11:30:00,57.11,57.11,57.09,57.11,28577.0,56.6951,56.6951,56.6752,56.6951,28577.0
2024-10-11 11:40:00,57.11,57.12,57.08,57.1,22528.0,56.6951,56.705,56.6653,56.6851,22528.0
2024-10-11 11:50:00,57.1,57.11,57.08,57.1,42730.0,56.6851,56.6951,56.6653,56.6851,42730.0
2024-10-11 12:00:00,57.1,57.12,57.09,57.09,24862.0,56.6851,56.705,56.6752,56.6752,24862.0
2024-10-11 12:10:00,57.1,57.1,57.08,57.09,38812.0,56.6851,56.6851,56.6653,56.6752,38812.0
2024-10-11 12:20:00,57.09,57.11,57.08,57.11,15213.0,56.6752,56.6951,56.6653,56.6951,15213.0
2024-10-11 12:30:00,57.11,57.12,57.1,57.1,19148.0,56.6951,56.705,56.6851,56.6851,19148.0
2024-10-11 12:40:00,57.1,57.11,57.08,57.08,32048.0,56.6851,56.6951,56.6653,56.6653,32048.0
2024-10-11 12:50:00,57.08,57.12,57.08,57.12,41610.0,56.6653,56.705,56.6653,56.705,41610.0
2024-10-11 13:00:00,57.12,57.13,57.12,57.13,12276.0,56.705,56.7149,56.705,56.7149,12276.0
2024-10-11 13:10:00,57.13,57.14,57.1,57.1,55695.0,56.7149,56.7249,56.6851,56.6851,55695.0
2024-10-11 13:20:00,57.11,57.11,57.1,57.11,13727.0,56.6951,56.6951,56.6851,56.6951,13727.0
2024-10-11 13:30:00,57.11,57.11,57.09,57.09,58555.0,56.6951,56.6951,56.6752,56.6752,58555.0
2024-10-11 13:40:00,57.1,57.12,57.09,57.12,12671.0,56.6851,56.705,56.6752,56.705,12671.0
2024-10-11 13:50:00,57.12,57.12,57.1,57.11,22497.0,56.705,56.705,56.6851,56.6951,22497.0
2024-10-11 14:00:00,57.1,57.12,57.1,57.12,11227.0,56.6851,56.705,56.6851,56.705,11227.0
2024-10-11 14:10:00,57.12,57.15,57.11,57.13,54375.0,56.705,56.7348,56.6951,56.7149,54375.0
2024-10-11 14:20:00,57.14,57.14,57.1,57.1,17097.0,56.7249,56.7249,56.6851,56.6851,17097.0
2024-10-11 14:30:00,57.1,57.11,57.08,57.09,29599.0,56.6851,56.6951,56.6653,56.6752,29599.0
2024-10-11 14:40:00,57.09,57.12,57.08,57.12,31104.0,56.6752,56.705,56.6653,56.705,31104.0
2024-10-11 14:50:00,57.12,57.14,57.11,57.14,31418.0,56.705,56.7249,56.6951,56.7249,31418.0
2024-10-11 15:00:00,57.14,57.14,57.13,57.14,44765.0,56.7249,56.7249,56.7149,56.7249,44765.0
2024-10-11 15:10:00,57.14,57.15,57.13,57.15,86256.0,56.7249,56.7348,56.7149,56.7348,86256.0
2024-10-11 15:20:00,57.14,57.15,57.12,57.13,56539.0,56.7249,56.7348,56.705,56.7149,56539.0
2024-10-11 15:30:00,57.12,57.12,57.11,57.12,55407.0,56.705,56.705,56.6951,56.705,55407.0
2024-10-11 15:40:00,57.12,57.15,57.11,57.15,107536.0,56.705,56.7348,56.6951,56.7348,107536.0
2024-10-11 15:50:00,57.15,57.19,57.14,57.19,387169.0,56.7348,56.7745,56.7249,56.7745,387169.0
2024-10-14 09:30:00,57.26,57.26,57.17,57.19,154432.0,56.844,56.844,56.7546,56.7745,154432.0
2024-10-14 09:40:00,57.19,57.3,57.18,57.29,81762.0,56.7745,56.8837,56.7646,56.8738,81762.0
2024-10-14 09:50:00,57.29,57.29,57.2,57.23,262388.0,56.8738,56.8738,56.7844,56.8142,262388.0
2024-10-14 10:00:00,57.23,57.24,57.18,57.21,282561.0,56.8142,56.8241,56.7646,56.7943,282561.0
2024-10-14 10:10:00,57.21,57.22,57.2,57.21,28831.0,56.7943,56.8043,56.7844,56.7943,28831.0
2024-10-14 10:20:00,57.21,57.27,57.21,57.25,51406.0,56.7943,56.8539,56.7943,56.8341,51406.0
2024-10-14 10:30:00,57.25,57.25,57.22,57.23,24132.0,56.8341,56.8341,56.8043,56.8142,24132.0
2024-10-14 10:40:00,57.23,57.25,57.21,57.24,41385.0,56.8142,56.8341,56.7943,56.8241,41385.0
2024-10-14 10:50:00,57.23,57.25,57.22,57.23,46396.0,56.8142,56.8341,56.8043,56.8142,46396.0
2024-10-14 11:00:00,57.23,57.23,57.2,57.23,17736.0,56.8142,56.8142,56.7844,56.8142,17736.0
2024-10-14 11:10:00,57.23,57.24,57.23,57.23,14337.0,56.8142,56.8241,56.8142,56.8142,14337.0
2024-10-14 11:20:00,57.23,57.24,57.18,57.2,19668.0,56.8142,56.8241,56.7646,56.7844,19668.0
2024-10-14 11:30:00,57.19,57.25,57.18,57.23,117117.0,56.7745,56.8341,56.7646,56.8142,117117.0
2024-10-14 11:40:00,57.23,57.24,57.22,57.23,39906.0,56.8142,56.8241,56.8043,56.8142,39906.0
2024-10-14 11:50:00,57.23,57.26,57.22,57.25,39953.0,56.8142,56.844,56.8043,56.8341,39953.0
2024-10-14 12:00:00,57.25,57.26,57.24,57.25,41546.0,56.8341,56.844,56.8241,56.8341,41546.0
2024-10-14 12:10:00,57.25,57.26,57.24,57.25,23848.0,56.8341,56.844,56.8241,56.8341,23848.0
2024-10-14 12:20:00,57.25,57.26,57.24,57.25,7452.0,56.8341,56.844,56.8241,56.8341,7452.0
2024-10-14 12:30:00,57.26,57.26,57.25,57.26,6651.0,56.844,56.844,56.8341,56.844,6651.0
2024-10-14 12:40:00,57.26,57.26,57.25,57.25,3544.0,56.844,56.844,56.8341,56.8341,3544.0
2024-10-14 12:50:00,57.26,57.26,57.25,57.25,8231.0,56.844,56.844,56.8341,56.8341,8231.0
2024-10-14 13:00:00,57.26,57.26,57.23,57.24,21912.0,56.844,56.844,56.8142,56.8241,21912.0
2024-10-14 13:10:00,57.23,57.24,57.23,57.24,7910.0,56.8142,56.8241,56.8142,56.8241,7910.0
2024-10-14 13:20:00,57.23,57.24,57.23,57.23,15869.0,56.8142,56.8241,56.8142,56.8142,15869.0
2024-10-14 13:30:00,57.23,57.24,57.22,57.24,28165.0,56.8142,56.8241,56.8043,56.8241,28165.0
2024-10-14 13:40:00,57.24,57.24,57.23,57.23,7570.0,56.8241,56.8241,56.8142,56.8142,7570.0
2024-10-14 13:50:00,57.24,57.24,57.22,57.22,7242.0,56.8241,56.8241,56.8043,56.8043,7242.0
2024-10-14 14:00:00,57.22,57.24,57.21,57.23,48895.0,56.8043,56.8241,56.7943,56.8142,48895.0
2024-10-14 14:10:00,57.23,57.24,57.22,57.23,4011.0,56.8142,56.8241,56.8043,56.8142,4011.0
2024-10-14 14:20:00,57.23,57.24,57.22,57.22,19294.0,56.8142,56.8241,56.8043,56.8043,19294.0
2024-10-14 14:30:00,57.23,57.26,57.23,57.26,27794.0,56.8142,56.844,56.8142,56.844,27794.0
2024-10-14 14:40:00,57.25,57.26,57.25,57.26,7384.0,56.8341,56.844,56.8341,56.844,7384.0
2024-10-14 14:50:00,57.26,57.26,57.25,57.25,2464.0,56.844,56.844,56.8341,56.8341,2464.0
2024-10-14 15:00:00,57.25,57.26,57.22,57.24,12946.0,56.8341,56.844,56.8043,56.8241,12946.0
2024-10-14 15:10:00,57.25,57.27,57.24,57.27,36041.0,56.8341,56.8539,56.8241,56.8539,36041.0
2024-10-14 15:20:00,57.26,57.27,57.25,57.26,9069.0,56.844,56.8539,56.8341,56.844,9069.0
2024-10-14 15:30:00,57.25,57.27,57.25,57.26,26981.0,56.8341,56.8539,56.8341,56.844,26981.0
2024-10-14 15:40:00,57.26,57.29,57.25,57.29,216293.0,56.844,56.8738,56.8341,56.8738,216293.0
2024-10-14 15:50:00,57.29,57.32,57.28,57.31,386888.0,56.8738,56.9035,56.8638,56.8936,386888.0
2024-10-15 09:30:00,57.02,57.17,57.02,57.12,116282.0,56.6057,56.7546,56.6057,56.705,116282.0
2024-10-15 09:40:00,57.12,57.14,57.11,57.13,63352.0,56.705,56.7249,56.6951,56.7149,63352.0
2024-10-15 09:50:00,57.14,57.16,57.11,57.13,37421.0,56.7249,56.7447,56.6951,56.7149,37421.0
2024-10-15 10:00:00,57.13,57.17,57.12,57.17,47144.0,56.7149,56.7546,56.705,56.7546,47144.0
2024-10-15 10:10:00,57.17,57.19,57.13,57.19,45788.0,56.7546,56.7745,56.7149,56.7745,45788.0
2024-10-15 10:20:00,57.18,57.2,57.15,57.17,64217.0,56.7646,56.7844,56.7348,56.7546,64217.0
2024-10-15 10:30:00,57.16,57.18,57.13,57.14,66315.0,56.7447,56.7646,56.7149,56.7249,66315.0
2024-10-15 10:40:00,57.13,57.15,57.09,57.12,108393.0,56.7149,56.7348,56.6752,56.705,108393.0
2024-10-15 10:50:00,57.12,57.17,57.09,57.1,356825.0,56.705,56.7546,56.6752,56.6851,356825.0
2024-10-15 11:00:00,57.09,57.11,57.05,57.06,297534.0,56.6752,56.6951,56.6355,56.6454,297534.0
2024-10-15 11:10:00,57.06,57.06,57.03,57.05,27533.0,56.6454,56.6454,56.6157,56.6355,27533.0
2024-10-15 11:20:00,57.05,57.05,57.04,57.05,48875.0,56.6355,56.6355,56.6256,56.6355,48875.0
2024-10-15 11:30:00,57.05,57.08,57.04,57.05,126198.0,56.6355,56.6653,56.6256,56.6355,126198.0
2024-10-15 11:40:00,57.05,57.07,57.04,57.04,86938.0,56.6355,56.6554,56.6256,56.6256,86938.0
2024-10-15 11:50:00,57.05,57.06,57.03,57.04,36909.0,56.6355,56.6454,56.6157,56.6256,36909.0
2024-10-15 12:00:00,57.04,57.08,57.03,57.08,32733.0,56.6256,56.6653,56.6157,56.6653,32733.0
2024-10-15 12:10:00,57.08,57.09,57.05,57.08,39693.0,56.6653,56.6752,56.6355,56.6653,39693.0
2024-10-15 12:20:00,57.07,57.08,57.06,57.08,14995.0,56.6554,56.6653,56.6454,56.6653,14995.0
2024-10-15 12:30:00,57.08,57.1,57.07,57.09,34191.0,56.6653,56.6851,56.6554,56.6752,34191.0
2024-10-15 12:40:00,57.1,57.1,57.06,57.07,22025.0,56.6851,56.6851,56.6454,56.6554,22025.0
2024-10-15 12:50:00,57.08,57.08,57.05,57.08,17706.0,56.6653,56.6653,56.6355,56.6653,17706.0
2024-10-15 13:00:00,57.08,57.08,57.05,57.05,16499.0,56.6653,56.6653,56.6355,56.6355,16499.0
2024-10-15 13:10:00,57.05,57.07,57.03,57.05,38877.0,56.6355,56.6554,56.6157,56.6355,38877.0
2024-10-15 13:20:00,57.05,57.06,57.0,57.04,211708.0,56.6355,56.6454,56.5859,56.6256,211708.0
2024-10-15 13:30:00,57.04,57.06,57.03,57.05,17723.0,56.6256,56.6454,56.6157,56.6355,17723.0
2024-10-15 13:40:00,57.05,57.08,57.05,57.07,20345.0,56.6355,56.6653,56.6355,56.6554,20345.0
2024-10-15 13:50:00,57.07,57.07,57.04,57.06,25946.0,56.6554,56.6554,56.6256,56.6454,25946.0
2024-10-15 14:00:00,57.06,57.07,57.05,57.05,22127.0,56.6454,56.6554,56.6355,56.6355,22127.0
2024-10-15 14:10:00,57.05,57.06,57.03,57.05,20953.0,56.6355,56.6454,56.6157,56.6355,20953.0
2024-10-15 14:20:00,57.05,57.07,57.04,57.05,21768.0,56.6355,56.6554,56.6256,56.6355,21768.0
2024-10-15 14:30:00,57.05,57.06,57.01,57.03,376242.0,56.6355,56.6454,56.5958,56.6157,376242.0
2024-10-15 14:40:00,57.03,57.05,57.03,57.04,58871.0,56.6157,56.6355,56.6157,56.6256,58871.0
2024-10-15 14:50:00,57.04,57.05,57.04,57.05,20613.0,56.6256,56.6355,56.6256,56.6355,20613.0
2024-10-15 15:00:00,57.05,57.05,57.01,57.03,47157.0,56.6355,56.6355,56.5958,56.6157,47157.0
2024-10-15 15:10:00,57.03,57.04,57.01,57.02,14970.0,56.6157,56.6256,56.5958,56.6057,14970.0
2024-10-15 15:20:00,57.02,57.04,57.01,57.02,26223.0,56.6057,56.6256,56.5958,56.6057,26223.0
2024-10-15 15:30:00,57.02,57.03,57.0,57.01,109391.0,56.6057,56.6157,56.5859,56.5958,109391.0
2024-10-15 15:40:00,57.01,57.01,56.98,57.0,58814.0,56.5958,56.5958,56.566,56.5859,58814.0
2024-10-15 15:50:00,57.0,57.04,56.98,57.04,981675.0,56.5859,56.6256,56.566,56.6256,981675.0
2024-10-16 09:30:00,57.06,57.06,56.94,56.97,86659.0,56.6454,56.6454,56.5263,56.5561,86659.0
2024-10-16 09:40:00,56.98,57.0,56.96,56.98,80144.0,56.566,56.5859,56.5462,56.566,80144.0
2024-10-16 09:50:00,56.99,56.99,56.95,56.96,46968.0,56.5759,56.5759,56.5362,56.5462,46968.0
2024-10-16 10:00:00,56.96,57.01,56.96,57.01,28564.0,56.5462,56.5958,56.5462,56.5958,28564.0
2024-10-16 10:10:00,57.01,57.03,57.0,57.03,43520.0,56.5958,56.6157,56.5859,56.6157,43520.0
2024-10-16 10:20:00,57.03,57.03,57.0,57.02,72179.0,56.6157,56.6157,56.5859,56.6057,72179.0
2024-10-16 10:30:00,57.01,57.02,56.97,56.97,23652.0,56.5958,56.6057,56.5561,56.5561,23652.0
2024-10-16 10:40:00,56.98,56.98,56.96,56.98,23496.0,56.566,56.566,56.5462,56.566,23496.0
2024-10-16 10:50:00,56.98,57.0,56.97,56.98,26722.0,56.566,56.5859,56.5561,56.566,26722.0
2024-10-16 11:00:00,56.98,56.99,56.96,56.98,43426.0,56.566,56.5759,56.5462,56.566,43426.0
2024-10-16 11:10:00,56.98,57.07,56.97,57.06,26367.0,56.566,56.6554,56.5561,56.6454,26367.0
2024-10-16 11:20:00,57.06,57.08,57.04,57.05,40090.0,56.6454,56.6653,56.6256,56.6355,40090.0
2024-10-16 11:30:00,57.05,57.08,57.05,57.07,39537.0,56.6355,56.6653,56.6355,56.6554,39537.0
2024-10-16 11:40:00,57.07,57.08,57.03,57.05,57640.0,56.6554,56.6653,56.6157,56.6355,57640.0
2024-10-16 11:50:00,57.05,57.06,57.01,57.02,34247.0,56.6355,56.6454,56.5958,56.6057,34247.0
2024-10-16 12:00:00,57.02,57.04,57.01,57.03,78578.0,56.6057,56.6256,56.5958,56.6157,78578.0
2024-10-16 12:10:00,57.04,57.05,57.02,57.05,34184.0,56.6256,56.6355,56.6057,56.6355,34184.0
2024-10-16 12:20:00,57.05,57.06,57.04,57.05,18693.0,56.6355,56.6454,56.6256,56.6355,18693.0
2024-10-16 12:30:00,57.05,57.05,57.02,57.04,57353.0,56.6355,56.6355,56.6057,56.6256,57353.0
2024-10-16 12:40:00,57.03,57.04,57.03,57.04,36572.0,56.6157,56.6256,56.6157,56.6256,36572.0
2024-10-16 12:50:00,57.04,57.06,57.03,57.05,22608.0,56.6256,56.6454,56.6157,56.6355,22608.0
2024-10-16 13:00:00,57.06,57.07,57.05,57.05,16401.0,56.6454,56.6554,56.6355,56.6355,16401.0
2024-10-16 13:10:00,57.05,57.06,57.03,57.04,12174.0,56.6355,56.6454,56.6157,56.6256,12174.0
2024-10-16 13:20:00,57.04,57.05,57.03,57.04,7559.0,56.6256,56.6355,56.6157,56.6256,7559.0
2024-10-16 13:30:00,57.05,57.05,57.03,57.03,9054.0,56.6355,56.6355,56.6157,56.6157,9054.0
2024-10-16 13:40:00,57.04,57.04,57.03,57.04,4084.0,56.6256,56.6256,56.6157,56.6256,4084.0
2024-10-16 13:50:00,57.04,57.04,57.03,57.03,5053.0,56.6256,56.6256,56.6157,56.6157,5053.0
2024-10-16 14:00:00,57.04,57.04,57.01,57.02,15033.0,56.6256,56.6256,56.5958,56.6057,15033.0
2024-10-16 14:10:00,57.02,57.04,57.02,57.03,3643.0,56.6057,56.6256,56.6057,56.6157,3643.0
2024-10-16 14:20:00,57.04,57.06,57.04,57.06,18775.0,56.6256,56.6454,56.6256,56.6454,18775.0
2024-10-16 14:30:00,57.05,57.06,57.03,57.04,48007.0,56.6355,56.6454,56.6157,56.6256,48007.0
2024-10-16 14:40:00,57.04,57.05,57.03,57.05,30061.0,56.6256,56.6355,56.6157,56.6355,30061.0
2024-10-16 14:50:00,57.04,57.05,57.02,57.03,45707.0,56.6256,56.6355,56.6057,56.6157,45707.0
2024-10-16 15:00:00,57.03,57.03,57.02,57.02,18173.0,56.6157,56.6157,56.6057,56.6057,18173.0
2024-10-16 15:10:00,57.02,57.03,57.02,57.02,12500.0,56.6057,56.6157,56.6057,56.6057,12500.0
2024-10-16 15:20:00,57.03,57.03,57.02,57.03,22394.0,56.6157,56.6157,56.6057,56.6157,22394.0
2024-10-16 15:30:00,57.02,57.07,57.02,57.06,57842.0,56.6057,56.6554,56.6057,56.6454,57842.0
2024-10-16 15:40:00,57.06,57.06,57.04,57.05,121005.0,56.6454,56.6454,56.6256,56.6355,121005.0
2024-10-16 15:50:00,57.04,57.06,57.04,57.06,369756.0,56.6256,56.6454,56.6256,56.6454,369756.0
2024-10-17 09:30:00,56.5,56.52,56.38,56.43,236742.0,56.0895,56.1094,55.9704,56.02,236742.0
2024-10-17 09:40:00,56.43,56.46,56.36,56.38,122919.0,56.02,56.0498,55.9505,55.9704,122919.0
2024-10-17 09:50:00,56.38,56.4,56.37,56.38,24009.0,55.9704,55.9902,55.9605,55.9704,24009.0
2024-10-17 10:00:00,56.39,56.39,56.35,56.39,28451.0,55.9803,55.9803,55.9406,55.9803,28451.0
2024-10-17 10:10:00,56.39,56.4,56.37,56.38,45384.0,55.9803,55.9902,55.9605,55.9704,45384.0
2024-10-17 10:20:00,56.38,56.4,56.35,56.37,74057.0,55.9704,55.9902,55.9406,55.9605,74057.0
2024-10-17 10:30:00,56.37,56.42,56.36,56.42,41220.0,55.9605,56.0101,55.9505,56.0101,41220.0
2024-10-17 10:40:00,56.42,56.46,56.41,56.44,27059.0,56.0101,56.0498,56.0002,56.0299,27059.0
2024-10-17 10:50:00,56.45,56.46,56.42,56.44,36439.0,56.0399,56.0498,56.0101,56.0299,36439.0
2024-10-17 11:00:00,56.44,56.44,56.4,56.41,39474.0,56.0299,56.0299,55.9902,56.0002,39474.0
2024-10-17 11:10:00,56.41,56.42,56.38,56.4,112910.0,56.0002,56.0101,55.9704,55.9902,112910.0
2024-10-17 11:20:00,56.4,56.43,56.38,56.43,61325.0,55.9902,56.02,55.9704,56.02,61325.0
2024-10-17 11:30:00,56.43,56.43,56.42,56.42,10847.0,56.02,56.02,56.0101,56.0101,10847.0
2024-10-17 11:40:00,56.43,56.44,56.41,56.41,25867.0,56.02,56.0299,56.0002,56.0002,25867.0
2024-10-17 11:50:00,56.42,56.43,56.4,56.4,37594.0,56.0101,56.02,55.9902,55.9902,37594.0
2024-10-17 12:00:00,56.41,56.41,56.37,56.39,67339.0,56.0002,56.0002,55.9605,55.9803,67339.0
2024-10-17 12:10:00,56.39,56.39,56.37,56.38,10716.0,55.9803,55.9803,55.9605,55.9704,10716.0
2024-10-17 12:20:00,56.38,56.39,56.38,56.39,8718.0,55.9704,55.9803,55.9704,55.9803,8718.0
2024-10-17 12:30:00,56.38,56.39,56.36,56.37,14620.0,55.9704,55.9803,55.9505,55.9605,14620.0
2024-10-17 12:40:00,56.37,56.39,56.36,56.39,46235.0,55.9605,55.9803,55.9505,55.9803,46235.0
2024-10-17 12:50:00,56.39,56.41,56.37,56.38,61805.0,55.9803,56.0002,55.9605,55.9704,61805.0
2024-10-17 13:00:00,56.38,56.39,56.35,56.36,23169.0,55.9704,55.9803,55.9406,55.9505,23169.0
2024-10-17 13:10:00,56.36,56.38,56.36,56.36,11968.0,55.9505,55.9704,55.9505,55.9505,11968.0
2024-10-17 13:20:00,56.37,56.37,56.35,56.36,16098.0,55.9605,55.9605,55.9406,55.9505,16098.0
2024-10-17 13:30:00,56.37,56.47,56.37,56.4,1877643.0,55.9605,56.0597,55.9605,55.9902,1877643.0
2024-10-17 13:40:00,56.39,56.4,56.39,56.4,36468.0,55.9803,55.9902,55.9803,55.9902,36468.0
2024-10-17 13:50:00,56.4,56.43,56.39,56.43,86715.0,55.9902,56.02,55.9803,56.02,86715.0
2024-10-17 14:00:00,56.43,56.43,56.39,56.4,70002.0,56.02,56.02,55.9803,55.9902,70002.0
2024-10-17 14:10:00,56.4,56.4,56.37,56.38,64436.0,55.9902,55.9902,55.9605,55.9704,64436.0
2024-10-17 14:20:00,56.38,56.38,56.36,56.36,67705.0,55.9704,55.9704,55.9505,55.9505,67705.0
2024-10-17 14:30:00,56.37,56.38,56.35,56.37,45680.0,55.9605,55.9704,55.9406,55.9605,45680.0
2024-10-17 14:40:00,56.37,56.37,56.35,56.37,73484.0,55.9605,55.9605,55.9406,55.9605,73484.0
2024-10-17 14:50:00,56.37,56.38,56.36,56.38,77269.0,55.9605,55.9704,55.9505,55.9704,77269.0
2024-10-17 15:00:00,56.37,56.39,56.37,56.38,65542.0,55.9605,55.9803,55.9605,55.9704,65542.0
2024-10-17 15:10:00,56.38,56.4,56.37,56.39,86269.0,55.9704,55.9902,55.9605,55.9803,86269.0
2024-10-17 15:20:00,56.39,56.4,56.37,56.38,53567.0,55.9803,55.9902,55.9605,55.9704,53567.0
2024-10-17 15:30:00,56.38,56.38,56.36,56.36,98883.0,55.9704,55.9704,55.9505,55.9505,98883.0
2024-10-17 15:40:00,56.36,56.39,56.36,56.38,65627.0,55.9505,55.9803,55.9505,55.9704,65627.0
2024-10-17 15:50:00,56.38,56.38,56.27,56.35,400272.0,55.9704,55.9704,55.8612,55.9406,400272.0
2024-10-18 09:30:00,56.73,56.73,56.56,56.6,416536.0,56.3178,56.3178,56.1491,56.1888,416536.0
2024-10-18 09:40:00,56.6,56.61,56.56,56.56,232469.0,56.1888,56.1987,56.1491,56.1491,232469.0
2024-10-18 09:50:00,56.56,56.58,56.55,56.55,106827.0,56.1491,56.1689,56.1391,56.1391,106827.0
2024-10-18 10:00:00,56.55,56.58,56.53,56.55,104338.0,56.1391,56.1689,56.1193,56.1391,104338.0
2024-10-18 10:10:00,56.55,56.56,56.52,56.54,58174.0,56.1391,56.1491,56.1094,56.1292,58174.0
2024-10-18 10:20:00,56.54,56.56,56.5,56.52,436601.0,56.1292,56.1491,56.0895,56.1094,436601.0
2024-10-18 10:30:00,56.52,56.54,56.5,56.54,63849.0,56.1094,56.1292,56.0895,56.1292,63849.0
2024-10-18 10:40:00,56.54,56.58,56.54,56.58,30206.0,56.1292,56.1689,56.1292,56.1689,30206.0
2024-10-18 10:50:00,56.58,56.59,56.56,56.58,54251.0,56.1689,56.1789,56.1491,56.1689,54251.0
2024-10-18 11:00:00,56.58,56.58,56.55,56.56,32151.0,56.1689,56.1689,56.1391,56.1491,32151.0
2024-10-18 11:10:00,56.57,56.59,56.56,56.59,85281.0,56.159,56.1789,56.1491,56.1789,85281.0
2024-10-18 11:20:00,56.59,56.6,56.58,56.6,23183.0,56.1789,56.1888,56.1689,56.1888,23183.0
2024-10-18 11:30:00,56.6,56.63,56.59,56.63,34264.0,56.1888,56.2186,56.1789,56.2186,34264.0
2024-10-18 11:40:00,56.63,56.63,56.61,56.63,43483.0,56.2186,56.2186,56.1987,56.2186,43483.0
2024-10-18 11:50:00,56.62,56.63,56.59,56.59,42495.0,56.2086,56.2186,56.1789,56.1789,42495.0
2024-10-18 12:00:00,56.59,56.6,56.57,56.57,23152.0,56.1789,56.1888,56.159,56.159,23152.0
2024-10-18 12:10:00,56.58,56.6,56.57,56.6,83536.0,56.1689,56.1888,56.159,56.1888,83536.0
2024-10-18 12:20:00,56.6,56.61,56.59,56.61,12477.0,56.1888,56.1987,56.1789,56.1987,12477.0
2024-10-18 12:30:00,56.61,56.61,56.59,56.6,20320.0,56.1987,56.1987,56.1789,56.1888,20320.0
2024-10-18 12:40:00,56.59,56.61,56.59,56.61,73877.0,56.1789,56.1987,56.1789,56.1987,73877.0
2024-10-18 12:50:00,56.61,56.62,56.6,56.62,28516.0,56.1987,56.2086,56.1888,56.2086,28516.0
2024-10-18 13:00:00,56.62,56.62,56.61,56.61,20109.0,56.2086,56.2086,56.1987,56.1987,20109.0
2024-10-18 13:10:00,56.62,56.63,56.61,56.62,67398.0,56.2086,56.2186,56.1987,56.2086,67398.0
2024-10-18 13:20:00,56.62,56.62,56.61,56.61,22862.0,56.2086,56.2086,56.1987,56.1987,22862.0
2024-10-18 13:30:00,56.61,56.62,56.59,56.6,74724.0,56.1987,56.2086,56.1789,56.1888,74724.0
2024-10-18 13:40:00,56.59,56.6,56.58,56.59,29347.0,56.1789,56.1888,56.1689,56.1789,29347.0
2024-10-18 13:50:00,56.59,56.59,56.58,56.59,10776.0,56.1789,56.1789,56.1689,56.1789,10776.0
2024-10-18 14:00:00,56.59,56.59,56.56,56.56,82384.0,56.1789,56.1789,56.1491,56.1491,82384.0
2024-10-18 14:10:00,56.57,56.59,56.56,56.59,29057.0,56.159,56.1789,56.1491,56.1789,29057.0
2024-10-18 14:20:00,56.59,56.59,56.58,56.58,14206.0,56.1789,56.1789,56.1689,56.1689,14206.0
2024-10-18 14:30:00,56.59,56.59,56.57,56.58,73113.0,56.1789,56.1789,56.159,56.1689,73113.0
2024-10-18 14:40:00,56.57,56.58,56.57,56.58,29960.0,56.159,56.1689,56.159,56.1689,29960.0
2024-10-18 14:50:00,56.58,56.6,56.58,56.6,37333.0,56.1689,56.1888,56.1689,56.1888,37333.0
2024-10-18 15:00:00,56.6,56.6,56.57,56.58,36822.0,56.1888,56.1888,56.159,56.1689,36822.0
2024-10-18 15:10:00,56.57,56.58,56.57,56.58,21091.0,56.159,56.1689,56.159,56.1689,21091.0
2024-10-18 15:20:00,56.57,56.58,56.57,56.58,47355.0,56.159,56.1689,56.159,56.1689,47355.0
2024-10-18 15:30:00,56.58,56.58,56.57,56.58,67838.0,56.1689,56.1689,56.159,56.1689,67838.0
2024-10-18 15:40:00,56.58,56.58,56.56,56.58,71033.0,56.1689,56.1689,56.1491,56.1689,71033.0
2024-10-18 15:50:00,56.58,56.58,56.5,56.55,2062590.0,56.1689,56.1689,56.0895,56.1391,2062590.0
2024-10-21 09:30:00,56.12,56.16,56.1,56.12,254923.0,55.7123,55.752,55.6924,55.7123,254923.0
2024-10-21 09:40:00,56.12,56.14,56.06,56.13,146626.0,55.7123,55.7321,55.6527,55.7222,146626.0
2024-10-21 09:50:00,56.13,56.16,56.1,56.12,68286.0,55.7222,55.752,55.6924,55.7123,68286.0
2024-10-21 10:00:00,56.12,56.17,56.11,56.16,146482.0,55.7123,55.7619,55.7023,55.752,146482.0
2024-10-21 10:10:00,56.16,56.18,56.15,56.18,121479.0,55.752,55.7718,55.742,55.7718,121479.0
2024-10-21 10:20:00,56.18,56.18,56.16,56.17,403461.0,55.7718,55.7718,55.752,55.7619,403461.0
2024-10-21 10:30:00,56.18,56.2,56.17,56.19,253384.0,55.7718,55.7917,55.7619,55.7818,253384.0
2024-10-21 10:40:00,56.19,56.19,56.17,56.17,315501.0,55.7818,55.7818,55.7619,55.7619,315501.0
2024-10-21 10:50:00,56.17,56.24,56.17,56.22,593795.0,55.7619,55.8314,55.7619,55.8115,593795.0
2024-10-21 11:00:00,56.21,56.22,56.15,56.15,315598.0,55.8016,55.8115,55.742,55.742,315598.0
2024-10-21 11:10:00,56.16,56.19,56.15,56.16,206137.0,55.752,55.7818,55.742,55.752,206137.0
2024-10-21 11:20:00,56.16,56.17,56.12,56.13,293428.0,55.752,55.7619,55.7123,55.7222,293428.0
2024-10-21 11:30:00,56.12,56.14,56.12,56.14,110647.0,55.7123,55.7321,55.7123,55.7321,110647.0
2024-10-21 11:40:00,56.14,56.18,56.13,56.18,281923.0,55.7321,55.7718,55.7222,55.7718,281923.0
2024-10-21 11:50:00,56.18,56.19,56.16,56.19,367917.0,55.7718,55.7818,55.752,55.7818,367917.0
2024-10-21 12:00:00,56.19,56.2,56.18,56.19,121229.0,55.7818,55.7917,55.7718,55.7818,121229.0
2024-10-21 12:10:00,56.19,56.19,56.17,56.18,133109.0,55.7818,55.7818,55.7619,55.7718,133109.0
2024-10-21 12:20:00,56.18,56.2,56.18,56.2,159959.0,55.7718,55.7917,55.7718,55.7917,159959.0
2024-10-21 12:30:00,56.2,56.21,56.18,56.19,137207.0,55.7917,55.8016,55.7718,55.7818,137207.0
2024-10-21 12:40:00,56.19,56.19,56.18,56.18,152250.0,55.7818,55.7818,55.7718,55.7718,152250.0
2024-10-21 12:50:00,56.19,56.21,56.18,56.21,75467.0,55.7818,55.8016,55.7718,55.8016,75467.0
2024-10-21 13:00:00,56.21,56.23,56.2,56.23,55734.0,55.8016,55.8215,55.7917,55.8215,55734.0
2024-10-21 13:10:00,56.23,56.23,56.21,56.22,124347.0,55.8215,55.8215,55.8016,55.8115,124347.0
2024-10-21 13:20:00,56.22,56.22,56.21,56.22,8535.0,55.8115,55.8115,55.8016,55.8115,8535.0
2024-10-21 13:30:00,56.22,56.23,56.21,56.23,22467.0,55.8115,55.8215,55.8016,55.8215,22467.0
2024-10-21 13:40:00,56.23,56.23,56.22,56.23,19978.0,55.8215,55.8215,55.8115,55.8215,19978.0
2024-10-21 13:50:00,56.23,56.24,56.22,56.23,39728.0,55.8215,55.8314,55.8115,55.8215,39728.0
2024-10-21 14:00:00,56.24,56.24,56.21,56.22,55429.0,55.8314,55.8314,55.8016,55.8115,55429.0
2024-10-21 14:10:00,56.22,56.22,56.21,56.22,17757.0,55.8115,55.8115,55.8016,55.8115,17757.0
2024-10-21 14:20:00,56.22,56.23,56.2,56.22,62881.0,55.8115,55.8215,55.7917,55.8115,62881.0
2024-10-21 14:30:00,56.23,56.23,56.21,56.23,20256.0,55.8215,55.8215,55.8016,55.8215,20256.0
2024-10-21 14:40:00,56.23,56.23,56.22,56.23,15005.0,55.8215,55.8215,55.8115,55.8215,15005.0
2024-10-21 14:50:00,56.23,56.23,56.2,56.21,45638.0,55.8215,55.8215,55.7917,55.8016,45638.0
2024-10-21 15:00:00,56.21,56.22,56.2,56.21,32539.0,55.8016,55.8115,55.7917,55.8016,32539.0
2024-10-21 15:10:00,56.22,56.23,56.21,56.22,33682.0,55.8115,55.8215,55.8016,55.8115,33682.0
2024-10-21 15:20:00,56.23,56.23,56.2,56.21,54868.0,55.8215,55.8215,55.7917,55.8016,54868.0
2024-10-21 15:30:00,56.21,56.21,56.18,56.19,95511.0,55.8016,55.8016,55.7718,55.7818,95511.0
2024-10-21 15:40:00,56.19,56.2,56.17,56.2,152114.0,55.7818,55.7917,55.7619,55.7917,152114.0
2024-10-21 15:50:00,56.19,56.29,56.17,56.21,2135290.0,55.7818,55.881,55.7619,55.8016,2135290.0
2024-10-22 09:30:00,55.62,55.74,55.5,55.53,324026.0,55.2159,55.335,55.0968,55.1266,324026.0
2024-10-22 09:40:00,55.52,55.53,55.5,55.52,140184.0,55.1166,55.1266,55.0968,55.1166,140184.0
2024-10-22 09:50:00,55.53,55.53,55.5,55.53,126387.0,55.1266,55.1266,55.0968,55.1266,126387.0
2024-10-22 10:00:00,55.53,55.54,55.49,55.52,212454.0,55.1266,55.1365,55.0868,55.1166,212454.0
2024-10-22 10:10:00,55.52,55.54,55.51,55.53,49162.0,55.1166,55.1365,55.1067,55.1266,49162.0
2024-10-22 10:20:00,55.53,55.53,55.51,55.51,64617.0,55.1266,55.1266,55.1067,55.1067,64617.0
2024-10-22 10:30:00,55.52,55.52,55.51,55.52,71734.0,55.1166,55.1166,55.1067,55.1166,71734.0
2024-10-22 10:40:00,55.52,55.52,55.51,55.51,27157.0,55.1166,55.1166,55.1067,55.1067,27157.0
2024-10-22 10:50:00,55.51,55.53,55.5,55.53,116921.0,55.1067,55.1266,55.0968,55.1266,116921.0
2024-10-22 11:00:00,55.52,55.53,55.5,55.51,90842.0,55.1166,55.1266,55.0968,55.1067,90842.0
2024-10-22 11:10:00,55.51,55.52,55.5,55.52,84318.0,55.1067,55.1166,55.0968,55.1166,84318.0
2024-10-22 11:20:00,55.52,55.52,55.5,55.51,52199.0,55.1166,55.1166,55.0968,55.1067,52199.0
2024-10-22 11:30:00,55.52,55.52,55.5,55.5,29946.0,55.1166,55.1166,55.0968,55.0968,29946.0
2024-10-22 11:40:00,55.51,55.51,55.5,55.5,66467.0,55.1067,55.1067,55.0968,55.0968,66467.0
2024-10-22 11:50:00,55.5,55.51,55.5,55.5,17732.0,55.0968,55.1067,55.0968,55.0968,17732.0
2024-10-22 12:00:00,55.5,55.5,55.48,55.48,61452.0,55.0968,55.0968,55.0769,55.0769,61452.0
2024-10-22 12:10:00,55.48,55.49,55.48,55.48,49839.0,55.0769,55.0868,55.0769,55.0769,49839.0
2024-10-22 12:20:00,55.48,55.49,55.48,55.48,31759.0,55.0769,55.0868,55.0769,55.0769,31759.0
2024-10-22 12:30:00,55.48,55.5,55.48,55.5,46103.0,55.0769,55.0968,55.0769,55.0968,46103.0
2024-10-22 12:40:00,55.5,55.5,55.48,55.49,31198.0,55.0968,55.0968,55.0769,55.0868,31198.0
2024-10-22 12:50:00,55.48,55.51,55.48,55.51,55323.0,55.0769,55.1067,55.0769,55.1067,55323.0
2024-10-22 13:00:00,55.5,55.51,55.49,55.49,84692.0,55.0968,55.1067,55.0868,55.0868,84692.0
2024-10-22 13:10:00,55.49,55.5,55.48,55.49,86382.0,55.0868,55.0968,55.0769,55.0868,86382.0
2024-10-22 13:20:00,55.49,55.5,55.49,55.49,40145.0,55.0868,55.0968,55.0868,55.0868,40145.0
2024-10-22 13:30:00,55.49,55.52,55.49,55.51,40920.0,55.0868,55.1166,55.0868,55.1067,40920.0
2024-10-22 13:40:00,55.52,55.55,55.52,55.55,79940.0,55.1166,55.1464,55.1166,55.1464,79940.0
2024-10-22 13:50:00,55.55,55.58,55.54,55.57,35238.0,55.1464,55.1762,55.1365,55.1663,35238.0
2024-10-22 14:00:00,55.57,55.59,55.56,55.56,38099.0,55.1663,55.1861,55.1563,55.1563,38099.0
2024-10-22 14:10:00,55.57,55.57,55.56,55.57,44704.0,55.1663,55.1663,55.1563,55.1663,44704.0
2024-10-22 14:20:00,55.56,55.57,55.56,55.56,55697.0,55.1563,55.1663,55.1563,55.1563,55697.0
2024-10-22 14:30:00,55.57,55.57,55.56,55.57,20917.0,55.1663,55.1663,55.1563,55.1663,20917.0
2024-10-22 14:40:00,55.56,55.57,55.55,55.56,150416.0,55.1563,55.1663,55.1464,55.1563,150416.0
2024-10-22 14:50:00,55.56,55.57,55.56,55.56,35270.0,55.1563,55.1663,55.1563,55.1563,35270.0
2024-10-22 15:00:00,55.56,55.58,55.56,55.58,48188.0,55.1563,55.1762,55.1563,55.1762,48188.0
2024-10-22 15:10:00,55.58,55.62,55.58,55.62,34912.0,55.1762,55.2159,55.1762,55.2159,34912.0
2024-10-22 15:20:00,55.62,55.62,55.59,55.61,149516.0,55.2159,55.2159,55.1861,55.206,149516.0
2024-10-22 15:30:00,55.61,55.62,55.6,55.62,55033.0,55.206,55.2159,55.196,55.2159,55033.0
2024-10-22 15:40:00,55.62,55.64,55.61,55.64,126494.0,55.2159,55.2358,55.206,55.2358,126494.0
2024-10-22 15:50:00,55.64,55.64,55.56,55.59,434690.0,55.2358,55.2358,55.1563,55.1861,434690.0
2024-10-23 09:30:00,55.5,55.5,55.38,55.44,173917.0,55.0968,55.0968,54.9776,55.0372,173917.0
2024-10-23 09:40:00,55.44,55.48,55.43,55.48,89701.0,55.0372,55.0769,55.0273,55.0769,89701.0
2024-10-23 09:50:00,55.48,55.52,55.45,55.51,132416.0,55.0769,55.1166,55.0471,55.1067,132416.0
2024-10-23 10:00:00,55.52,55.53,55.45,55.48,201541.0,55.1166,55.1266,55.0471,55.0769,201541.0
2024-10-23 10:10:00,55.47,55.49,55.46,55.47,80829.0,55.067,55.0868,55.0571,55.067,80829.0
2024-10-23 10:20:00,55.47,55.52,55.46,55.52,59270.0,55.067,55.1166,55.0571,55.1166,59270.0
2024-10-23 10:30:00,55.52,55.55,55.51,55.52,78283.0,55.1166,55.1464,55.1067,55.1166,78283.0
2024-10-23 10:40:00,55.52,55.56,55.52,55.52,124980.0,55.1166,55.1563,55.1166,55.1166,124980.0
2024-10-23 10:50:00,55.53,55.53,55.48,55.48,73384.0,55.1266,55.1266,55.0769,55.0769,73384.0
2024-10-23 11:00:00,55.48,55.49,55.46,55.47,101883.0,55.0769,55.0868,55.0571,55.067,101883.0
2024-10-23 11:10:00,55.47,55.48,55.43,55.44,74454.0,55.067,55.0769,55.0273,55.0372,74454.0
2024-10-23 11:20:00,55.44,55.45,55.43,55.44,60701.0,55.0372,55.0471,55.0273,55.0372,60701.0
2024-10-23 11:30:00,55.44,55.45,55.42,55.44,118038.0,55.0372,55.0471,55.0174,55.0372,118038.0
2024-10-23 11:40:00,55.44,55.45,55.43,55.43,102538.0,55.0372,55.0471,55.0273,55.0273,102538.0
2024-10-23 11:50:00,55.43,55.44,55.42,55.44,135681.0,55.0273,55.0372,55.0174,55.0372,135681.0
2024-10-23 12:00:00,55.44,55.44,55.41,55.43,147561.0,55.0372,55.0372,55.0074,55.0273,147561.0
2024-10-23 12:10:00,55.43,55.45,55.42,55.44,103964.0,55.0273,55.0471,55.0174,55.0372,103964.0
2024-10-23 12:20:00,55.45,55.45,55.43,55.43,115073.0,55.0471,55.0471,55.0273,55.0273,115073.0
2024-10-23 12:30:00,55.43,55.46,55.41,55.44,92306.0,55.0273,55.0571,55.0074,55.0372,92306.0
2024-10-23 12:40:00,55.43,55.44,55.41,55.43,165231.0,55.0273,55.0372,55.0074,55.0273,165231.0
2024-10-23 12:50:00,55.44,55.45,55.41,55.43,45178.0,55.0372,55.0471,55.0074,55.0273,45178.0
2024-10-23 13:00:00,55.43,55.44,55.39,55.39,245008.0,55.0273,55.0372,54.9876,54.9876,245008.0
2024-10-23 13:10:00,55.38,55.39,55.36,55.37,67106.0,54.9776,54.9876,54.9578,54.9677,67106.0
2024-10-23 13:20:00,55.37,55.38,55.36,55.38,41398.0,54.9677,54.9776,54.9578,54.9776,41398.0
2024-10-23 13:30:00,55.38,55.38,55.37,55.38,57142.0,54.9776,54.9776,54.9677,54.9776,57142.0
2024-10-23 13:40:00,55.37,55.38,55.36,55.37,68500.0,54.9677,54.9776,54.9578,54.9677,68500.0
2024-10-23 13:50:00,55.37,55.37,55.34,55.34,36289.0,54.9677,54.9677,54.9379,54.9379,36289.0
2024-10-23 14:00:00,55.34,55.35,55.32,55.33,77686.0,54.9379,54.9479,54.9181,54.928,77686.0
2024-10-23 14:10:00,55.34,55.34,55.3,55.31,77229.0,54.9379,54.9379,54.8982,54.9082,77229.0
2024-10-23 14:20:00,55.32,55.34,55.31,55.33,102973.0,54.9181,54.9379,54.9082,54.928,102973.0
2024-10-23 14:30:00,55.34,55.36,55.33,55.36,73682.0,54.9379,54.9578,54.928,54.9578,73682.0
2024-10-23 14:40:00,55.36,55.41,55.35,55.41,92120.0,54.9578,55.0074,54.9479,55.0074,92120.0
2024-10-23 14:50:00,55.41,55.42,55.36,55.38,195688.0,55.0074,55.0174,54.9578,54.9776,195688.0
2024-10-23 15:00:00,55.38,55.38,55.36,55.37,35263.0,54.9776,54.9776,54.9578,54.9677,35263.0
2024-10-23 15:10:00,55.37,55.39,55.35,55.39,70329.0,54.9677,54.9876,54.9479,54.9876,70329.0
2024-10-23 15:20:00,55.39,55.4,55.38,55.4,47254.0,54.9876,54.9975,54.9776,54.9975,47254.0
2024-10-23 15:30:00,55.4,55.44,55.38,55.42,342568.0,54.9975,55.0372,54.9776,55.0174,342568.0
2024-10-23 15:40:00,55.42,55.47,55.41,55.44,162654.0,55.0174,55.067,55.0074,55.0372,162654.0
2024-10-23 15:50:00,55.45,55.5,55.43,55.48,558738.0,55.0471,55.0968,55.0273,55.0769,558738.0
2024-10-24 09:30:00,55.42,55.44,55.34,55.36,176786.0,55.0174,55.0372,54.9379,54.9578,176786.0
2024-10-24 09:40:00,55.37,55.4,55.36,55.37,90063.0,54.9677,54.9975,54.9578,54.9677,90063.0
2024-10-24 09:50:00,55.37,55.39,55.34,55.38,95664.0,54.9677,54.9876,54.9379,54.9776,95664.0
2024-10-24 10:00:00,55.38,55.39,55.36,55.39,71253.0,54.9776,54.9876,54.9578,54.9876,71253.0
2024-10-24 10:10:00,55.38,55.39,55.36,55.37,72808.0,54.9776,54.9876,54.9578,54.9677,72808.0
2024-10-24 10:20:00,55.37,55.39,55.33,55.35,489459.0,54.9677,54.9876,54.928,54.9479,489459.0
2024-10-24 10:30:00,55.36,55.39,55.35,55.39,94479.0,54.9578,54.9876,54.9479,54.9876,94479.0
2024-10-24 10:40:00,55.39,55.39,55.36,55.37,102154.0,54.9876,54.9876,54.9578,54.9677,102154.0
2024-10-24 10:50:00,55.37,55.37,55.36,55.37,54541.0,54.9677,54.9677,54.9578,54.9677,54541.0
2024-10-24 11:00:00,55.37,55.41,55.36,55.38,122119.0,54.9677,55.0074,54.9578,54.9776,122119.0
2024-10-24 11:10:00,55.38,55.39,55.37,55.37,41478.0,54.9776,54.9876,54.9677,54.9677,41478.0
2024-10-24 11:20:00,55.38,55.38,55.36,55.37,58099.0,54.9776,54.9776,54.9578,54.9677,58099.0
2024-10-24 11:30:00,55.37,55.37,55.33,55.34,71255.0,54.9677,54.9677,54.928,54.9379,71255.0
2024-10-24 11:40:00,55.33,55.34,55.31,55.32,116615.0,54.928,54.9379,54.9082,54.9181,116615.0
2024-10-24 11:50:00,55.32,55.35,55.31,55.35,34736.0,54.9181,54.9479,54.9082,54.9479,34736.0
2024-10-24 12:00:00,55.35,55.35,55.32,55.34,89284.0,54.9479,54.9479,54.9181,54.9379,89284.0
2024-10-24 12:10:00,55.34,55.34,55.32,55.33,70523.0,54.9379,54.9379,54.9181,54.928,70523.0
2024-10-24 12:20:00,55.33,55.35,55.32,55.35,35067.0,54.928,54.9479,54.9181,54.9479,35067.0
2024-10-24 12:30:00,55.35,55.37,55.35,55.37,31642.0,54.9479,54.9677,54.9479,54.9677,31642.0
2024-10-24 12:40:00,55.36,55.37,55.36,55.36,24291.0,54.9578,54.9677,54.9578,54.9578,24291.0
2024-10-24 12:50:00,55.37,55.37,55.36,55.37,19218.0,54.9677,54.9677,54.9578,54.9677,19218.0
2024-10-24 13:00:00,55.36,55.38,55.36,55.37,64126.0,54.9578,54.9776,54.9578,54.9677,64126.0
2024-10-24 13:10:00,55.37,55.38,55.36,55.36,45284.0,54.9677,54.9776,54.9578,54.9578,45284.0
2024-10-24 13:20:00,55.37,55.37,55.36,55.36,13410.0,54.9677,54.9677,54.9578,54.9578,13410.0
2024-10-24 13:30:00,55.36,55.37,55.36,55.37,15165.0,54.9578,54.9677,54.9578,54.9677,15165.0
2024-10-24 13:40:00,55.37,55.37,55.35,55.36,50938.0,54.9677,54.9677,54.9479,54.9578,50938.0
2024-10-24 13:50:00,55.35,55.36,55.34,55.34,14917.0,54.9479,54.9578,54.9379,54.9379,14917.0
2024-10-24 14:00:00,55.34,55.35,55.32,55.35,83873.0,54.9379,54.9479,54.9181,54.9479,83873.0
2024-10-24 14:10:00,55.35,55.37,55.34,55.37,93159.0,54.9479,54.9677,54.9379,54.9677,93159.0
2024-10-24 14:20:00,55.37,55.37,55.35,55.36,48697.0,54.9677,54.9677,54.9479,54.9578,48697.0
2024-10-24 14:30:00,55.36,55.37,55.34,55.35,97684.0,54.9578,54.9677,54.9379,54.9479,97684.0
2024-10-24 14:40:00,55.35,55.37,55.35,55.37,24492.0,54.9479,54.9677,54.9479,54.9677,24492.0
2024-10-24 14:50:00,55.37,55.39,55.36,55.39,20240.0,54.9677,54.9876,54.9578,54.9876,20240.0
2024-10-24 15:00:00,55.39,55.41,55.38,55.41,61870.0,54.9876,55.0074,54.9776,55.0074,61870.0
2024-10-24 15:10:00,55.41,55.42,55.4,55.41,48514.0,55.0074,55.0174,54.9975,55.0074,48514.0
2024-10-24 15:20:00,55.41,55.42,55.41,55.41,21122.0,55.0074,55.0174,55.0074,55.0074,21122.0
2024-10-24 15:30:00,55.42,55.42,55.41,55.41,52246.0,55.0174,55.0174,55.0074,55.0074,52246.0
2024-10-24 15:40:00,55.41,55.42,55.41,55.42,61185.0,55.0074,55.0174,55.0074,55.0174,61185.0
2024-10-24 15:50:00,55.42,55.42,55.4,55.41,266608.0,55.0174,55.0174,54.9975,55.0074,266608.0
2024-10-25 09:30:00,54.98,55.0,54.83,54.83,581957.0,54.5805,54.6004,54.4316,54.4316,581957.0
2024-10-25 09:40:00,54.84,54.85,54.8,54.84,326207.0,54.4416,54.4515,54.4019,54.4416,326207.0
2024-10-25 09:50:00,54.84,54.85,54.82,54.83,219499.0,54.4416,54.4515,54.4217,54.4316,219499.0
2024-10-25 10:00:00,54.84,54.86,54.83,54.86,244649.0,54.4416,54.4614,54.4316,54.4614,244649.0
2024-10-25 10:10:00,54.86,54.86,54.84,54.85,49463.0,54.4614,54.4614,54.4416,54.4515,49463.0
2024-10-25 10:20:00,54.86,54.89,54.85,54.89,165622.0,54.4614,54.4912,54.4515,54.4912,165622.0
2024-10-25 10:30:00,54.88,54.89,54.88,54.89,87901.0,54.4813,54.4912,54.4813,54.4912,87901.0
2024-10-25 10:40:00,54.89,54.9,54.86,54.88,91153.0,54.4912,54.5011,54.4614,54.4813,91153.0
2024-10-25 10:50:00,54.88,54.89,54.87,54.89,48944.0,54.4813,54.4912,54.4713,54.4912,48944.0
2024-10-25 11:00:00,54.88,54.89,54.86,54.88,64097.0,54.4813,54.4912,54.4614,54.4813,64097.0
2024-10-25 11:10:00,54.88,54.88,54.85,54.85,67040.0,54.4813,54.4813,54.4515,54.4515,67040.0
2024-10-25 11:20:00,54.85,54.86,54.83,54.84,76861.0,54.4515,54.4614,54.4316,54.4416,76861.0
2024-10-25 11:30:00,54.84,54.84,54.82,54.83,44800.0,54.4416,54.4416,54.4217,54.4316,44800.0
2024-10-25 11:40:00,54.82,54.84,54.81,54.84,89369.0,54.4217,54.4416,54.4118,54.4416,89369.0
2024-10-25 11:50:00,54.84,54.84,54.81,54.82,55701.0,54.4416,54.4416,54.4118,54.4217,55701.0
2024-10-25 12:00:00,54.82,54.82,54.81,54.82,33519.0,54.4217,54.4217,54.4118,54.4217,33519.0
2024-10-25 12:10:00,54.82,54.83,54.8,54.81,99659.0,54.4217,54.4316,54.4019,54.4118,99659.0
2024-10-25 12:20:00,54.8,54.83,54.8,54.83,139719.0,54.4019,54.4316,54.4019,54.4316,139719.0
2024-10-25 12:30:00,54.83,54.83,54.81,54.82,34633.0,54.4316,54.4316,54.4118,54.4217,34633.0
2024-10-25 12:40:00,54.82,54.83,54.81,54.82,28715.0,54.4217,54.4316,54.4118,54.4217,28715.0
2024-10-25 12:50:00,54.81,54.82,54.78,54.79,104921.0,54.4118,54.4217,54.382,54.3919,104921.0
2024-10-25 13:00:00,54.79,54.8,54.78,54.79,118390.0,54.3919,54.4019,54.382,54.3919,118390.0
2024-10-25 13:10:00,54.79,54.79,54.76,54.77,106982.0,54.3919,54.3919,54.3621,54.3721,106982.0
2024-10-25 13:20:00,54.77,54.78,54.76,54.76,150626.0,54.3721,54.382,54.3621,54.3621,150626.0
2024-10-25 13:30:00,54.76,54.77,54.72,54.73,43130.0,54.3621,54.3721,54.3224,54.3324,43130.0
2024-10-25 13:40:00,54.73,54.73,54.7,54.73,70261.0,54.3324,54.3324,54.3026,54.3324,70261.0
2024-10-25 13:50:00,54.73,54.74,54.71,54.71,135917.0,54.3324,54.3423,54.3125,54.3125,135917.0
2024-10-25 14:00:00,54.72,54.72,54.69,54.7,62822.0,54.3224,54.3224,54.2927,54.3026,62822.0
2024-10-25 14:10:00,54.7,54.71,54.68,54.71,86637.0,54.3026,54.3125,54.2827,54.3125,86637.0
2024-10-25 14:20:00,54.71,54.74,54.69,54.73,48652.0,54.3125,54.3423,54.2927,54.3324,48652.0
2024-10-25 14:30:00,54.73,54.73,54.71,54.73,48023.0,54.3324,54.3324,54.3125,54.3324,48023.0
2024-10-25 14:40:00,54.73,54.74,54.72,54.73,45196.0,54.3324,54.3423,54.3224,54.3324,45196.0
2024-10-25 14:50:00,54.74,54.74,54.73,54.73,38368.0,54.3423,54.3423,54.3324,54.3324,38368.0
2024-10-25 15:00:00,54.73,54.74,54.72,54.73,40724.0,54.3324,54.3423,54.3224,54.3324,40724.0
2024-10-25 15:10:00,54.73,54.73,54.71,54.73,75160.0,54.3324,54.3324,54.3125,54.3324,75160.0
2024-10-25 15:20:00,54.73,54.73,54.72,54.73,25639.0,54.3324,54.3324,54.3224,54.3324,25639.0
2024-10-25 15:30:00,54.73,54.73,54.72,54.73,47207.0,54.3324,54.3324,54.3224,54.3324,47207.0
2024-10-25 15:40:00,54.73,54.73,54.72,54.73,63784.0,54.3324,54.3324,54.3224,54.3324,63784.0
2024-10-25 15:50:00,54.73,54.74,54.7,54.73,297873.0,54.3324,54.3423,54.3026,54.3324,297873.0
2024-10-28 09:30:00,55.0,55.14,55.0,55.08,208496.0,54.6004,54.7394,54.6004,54.6798,208496.0
2024-10-28 09:40:00,55.08,55.1,55.03,55.09,121988.0,54.6798,54.6997,54.6302,54.6898,121988.0
2024-10-28 09:50:00,55.1,55.11,55.09,55.09,81927.0,54.6997,54.7096,54.6898,54.6898,81927.0
2024-10-28 10:00:00,55.1,55.11,55.07,55.11,151514.0,54.6997,54.7096,54.6699,54.7096,151514.0
2024-10-28 10:10:00,55.1,55.13,55.09,55.13,92117.0,54.6997,54.7295,54.6898,54.7295,92117.0
2024-10-28 10:20:00,55.13,55.16,55.12,55.16,112356.0,54.7295,54.7592,54.7195,54.7592,112356.0
2024-10-28 10:30:00,55.16,55.16,55.11,55.12,189428.0,54.7592,54.7592,54.7096,54.7195,189428.0
2024-10-28 10:40:00,55.11,55.13,55.11,55.12,65980.0,54.7096,54.7295,54.7096,54.7195,65980.0
2024-10-28 10:50:00,55.13,55.15,55.12,55.15,51877.0,54.7295,54.7493,54.7195,54.7493,51877.0
2024-10-28 11:00:00,55.15,55.15,55.12,55.14,135023.0,54.7493,54.7493,54.7195,54.7394,135023.0
2024-10-28 11:10:00,55.14,55.17,55.13,55.14,57541.0,54.7394,54.7692,54.7295,54.7394,57541.0
2024-10-28 11:20:00,55.15,55.15,55.13,55.14,54303.0,54.7493,54.7493,54.7295,54.7394,54303.0
2024-10-28 11:30:00,55.14,55.14,55.1,55.11,131754.0,54.7394,54.7394,54.6997,54.7096,131754.0
2024-10-28 11:40:00,55.1,55.11,55.1,55.11,22603.0,54.6997,54.7096,54.6997,54.7096,22603.0
2024-10-28 11:50:00,55.11,55.13,55.1,55.11,110780.0,54.7096,54.7295,54.6997,54.7096,110780.0
2024-10-28 12:00:00,55.11,55.13,55.1,55.13,35779.0,54.7096,54.7295,54.6997,54.7295,35779.0
2024-10-28 12:10:00,55.13,55.14,55.12,55.14,27903.0,54.7295,54.7394,54.7195,54.7394,27903.0
2024-10-28 12:20:00,55.14,55.15,55.13,55.15,91520.0,54.7394,54.7493,54.7295,54.7493,91520.0
2024-10-28 12:30:00,55.15,55.15,55.12,55.12,105773.0,54.7493,54.7493,54.7195,54.7195,105773.0
2024-10-28 12:40:00,55.12,55.15,55.11,55.14,105287.0,54.7195,54.7493,54.7096,54.7394,105287.0
2024-10-28 12:50:00,55.14,55.15,55.13,55.13,20260.0,54.7394,54.7493,54.7295,54.7295,20260.0
2024-10-28 13:00:00,55.13,55.15,55.12,55.15,77078.0,54.7295,54.7493,54.7195,54.7493,77078.0
2024-10-28 13:10:00,55.15,55.15,55.12,55.14,82605.0,54.7493,54.7493,54.7195,54.7394,82605.0
2024-10-28 13:20:00,55.14,55.15,55.13,55.15,71323.0,54.7394,54.7493,54.7295,54.7493,71323.0
2024-10-28 13:30:00,55.15,55.18,55.14,55.17,39707.0,54.7493,54.7791,54.7394,54.7692,39707.0
2024-10-28 13:40:00,55.17,55.18,55.17,55.18,25477.0,54.7692,54.7791,54.7692,54.7791,25477.0
2024-10-28 13:50:00,55.18,55.18,55.17,55.18,17702.0,54.7791,54.7791,54.7692,54.7791,17702.0
2024-10-28 14:00:00,55.17,55.18,55.16,55.18,41903.0,54.7692,54.7791,54.7592,54.7791,41903.0
2024-10-28 14:10:00,55.17,55.18,55.15,55.15,40484.0,54.7692,54.7791,54.7493,54.7493,40484.0
2024-10-28 14:20:00,55.15,55.17,55.15,55.16,44356.0,54.7493,54.7692,54.7493,54.7592,44356.0
2024-10-28 14:30:00,55.16,55.17,55.15,55.17,66642.0,54.7592,54.7692,54.7493,54.7692,66642.0
2024-10-28 14:40:00,55.16,55.17,55.15,55.16,33495.0,54.7592,54.7692,54.7493,54.7592,33495.0
2024-10-28 14:50:00,55.16,55.18,55.15,55.16,76315.0,54.7592,54.7791,54.7493,54.7592,76315.0
2024-10-28 15:00:00,55.16,55.17,55.15,55.16,23898.0,54.7592,54.7692,54.7493,54.7592,23898.0
2024-10-28 15:10:00,55.16,55.17,55.15,55.15,49616.0,54.7592,54.7692,54.7493,54.7493,49616.0
2024-10-28 15:20:00,55.16,55.17,55.15,55.17,64187.0,54.7592,54.7692,54.7493,54.7692,64187.0
2024-10-28 15:30:00,55.16,55.18,55.16,55.17,55107.0,54.7592,54.7791,54.7592,54.7692,55107.0
2024-10-28 15:40:00,55.18,55.18,55.16,55.17,107307.0,54.7791,54.7791,54.7592,54.7692,107307.0
2024-10-28 15:50:00,55.16,55.2,55.15,55.16,332858.0,54.7592,54.799,54.7493,54.7592,332858.0
2024-10-29 09:30:00,55.18,55.33,55.18,55.23,140138.0,54.7791,54.928,54.7791,54.8287,140138.0
2024-10-29 09:40:00,55.23,55.25,55.21,55.22,124506.0,54.8287,54.8486,54.8089,54.8188,124506.0
2024-10-29 09:50:00,55.22,55.25,55.21,55.23,99878.0,54.8188,54.8486,54.8089,54.8287,99878.0
2024-10-29 10:00:00,55.23,55.29,55.22,55.26,165996.0,54.8287,54.8883,54.8188,54.8585,165996.0
2024-10-29 10:10:00,55.27,55.29,55.26,55.27,129838.0,54.8684,54.8883,54.8585,54.8684,129838.0
2024-10-29 10:20:00,55.27,55.3,55.26,55.27,176717.0,54.8684,54.8982,54.8585,54.8684,176717.0
2024-10-29 10:30:00,55.26,55.32,55.26,55.31,93072.0,54.8585,54.9181,54.8585,54.9082,93072.0
2024-10-29 10:40:00,55.32,55.32,55.29,55.3,78662.0,54.9181,54.9181,54.8883,54.8982,78662.0
2024-10-29 10:50:00,55.3,55.32,55.3,55.3,39733.0,54.8982,54.9181,54.8982,54.8982,39733.0
2024-10-29 11:00:00,55.3,55.31,55.26,55.27,130952.0,54.8982,54.9082,54.8585,54.8684,130952.0
2024-10-29 11:10:00,55.26,55.29,55.25,55.26,75825.0,54.8585,54.8883,54.8486,54.8585,75825.0
2024-10-29 11:20:00,55.26,55.27,55.25,55.27,43309.0,54.8585,54.8684,54.8486,54.8684,43309.0
2024-10-29 11:30:00,55.27,55.3,55.26,55.29,38169.0,54.8684,54.8982,54.8585,54.8883,38169.0
2024-10-29 11:40:00,55.3,55.3,55.29,55.3,67882.0,54.8982,54.8982,54.8883,54.8982,67882.0
2024-10-29 11:50:00,55.3,55.31,55.28,55.3,130611.0,54.8982,54.9082,54.8784,54.8982,130611.0
2024-10-29 12:00:00,55.3,55.32,55.29,55.3,119241.0,54.8982,54.9181,54.8883,54.8982,119241.0
2024-10-29 12:10:00,55.3,55.3,55.29,55.3,36002.0,54.8982,54.8982,54.8883,54.8982,36002.0
2024-10-29 12:20:00,55.3,55.3,55.27,55.28,43719.0,54.8982,54.8982,54.8684,54.8784,43719.0
2024-10-29 12:30:00,55.28,55.28,55.26,55.27,35410.0,54.8784,54.8784,54.8585,54.8684,35410.0
2024-10-29 12:40:00,55.27,55.28,55.26,55.27,60715.0,54.8684,54.8784,54.8585,54.8684,60715.0
2024-10-29 12:50:00,55.27,55.28,55.26,55.28,23313.0,54.8684,54.8784,54.8585,54.8784,23313.0
2024-10-29 13:00:00,55.28,55.31,55.28,55.3,18102.0,54.8784,54.9082,54.8784,54.8982,18102.0
2024-10-29 13:10:00,55.3,55.31,55.29,55.31,36331.0,54.8982,54.9082,54.8883,54.9082,36331.0
2024-10-29 13:20:00,55.3,55.31,55.27,55.28,108510.0,54.8982,54.9082,54.8684,54.8784,108510.0
2024-10-29 13:30:00,55.28,55.28,55.26,55.27,70530.0,54.8784,54.8784,54.8585,54.8684,70530.0
2024-10-29 13:40:00,55.26,55.27,55.25,55.26,55347.0,54.8585,54.8684,54.8486,54.8585,55347.0
2024-10-29 13:50:00,55.26,55.27,55.25,55.27,48508.0,54.8585,54.8684,54.8486,54.8684,48508.0
2024-10-29 14:00:00,55.27,55.27,55.26,55.27,12541.0,54.8684,54.8684,54.8585,54.8684,12541.0
2024-10-29 14:10:00,55.27,55.28,55.26,55.28,33371.0,54.8684,54.8784,54.8585,54.8784,33371.0
2024-10-29 14:20:00,55.28,55.3,55.28,55.3,44979.0,54.8784,54.8982,54.8784,54.8982,44979.0
2024-10-29 14:30:00,55.3,55.33,55.29,55.33,100991.0,54.8982,54.928,54.8883,54.928,100991.0
2024-10-29 14:40:00,55.33,55.35,55.32,55.34,50443.0,54.928,54.9479,54.9181,54.9379,50443.0
2024-10-29 14:50:00,55.34,55.34,55.31,55.32,54585.0,54.9379,54.9379,54.9082,54.9181,54585.0
2024-10-29 15:00:00,55.32,55.32,55.31,55.32,74397.0,54.9181,54.9181,54.9082,54.9181,74397.0
2024-10-29 15:10:00,55.32,55.32,55.3,55.3,25762.0,54.9181,54.9181,54.8982,54.8982,25762.0
2024-10-29 15:20:00,55.3,55.31,55.29,55.29,26095.0,54.8982,54.9082,54.8883,54.8883,26095.0
2024-10-29 15:30:00,55.29,55.3,55.28,55.28,18999.0,54.8883,54.8982,54.8784,54.8784,18999.0
2024-10-29 15:40:00,55.28,55.29,55.25,55.25,81003.0,54.8784,54.8883,54.8486,54.8486,81003.0
2024-10-29 15:50:00,55.25,55.26,55.22,55.25,354101.0,54.8486,54.8585,54.8188,54.8486,354101.0
2024-10-30 09:30:00,55.06,55.07,55.02,55.03,346499.0,54.66,54.6699,54.6203,54.6302,346499.0
2024-10-30 09:40:00,55.04,55.06,54.99,55.04,398852.0,54.6401,54.66,54.5905,54.6401,398852.0
2024-10-30 09:50:00,55.04,55.1,55.04,55.09,229374.0,54.6401,54.6997,54.6401,54.6898,229374.0
2024-10-30 10:00:00,55.09,55.13,55.06,55.11,312583.0,54.6898,54.7295,54.66,54.7096,312583.0
2024-10-30 10:10:00,55.12,55.14,55.09,55.14,116536.0,54.7195,54.7394,54.6898,54.7394,116536.0
2024-10-30 10:20:00,55.14,55.14,55.11,55.12,91366.0,54.7394,54.7394,54.7096,54.7195,91366.0
2024-10-30 10:30:00,55.11,55.14,55.11,55.13,212367.0,54.7096,54.7394,54.7096,54.7295,212367.0
2024-10-30 10:40:00,55.13,55.14,55.09,55.09,156226.0,54.7295,54.7394,54.6898,54.6898,156226.0
2024-10-30 10:50:00,55.09,55.11,55.07,55.09,151198.0,54.6898,54.7096,54.6699,54.6898,151198.0
2024-10-30 11:00:00,55.09,55.09,55.06,55.07,84893.0,54.6898,54.6898,54.66,54.6699,84893.0
2024-10-30 11:10:00,55.08,55.08,55.05,55.06,136250.0,54.6798,54.6798,54.65,54.66,136250.0
2024-10-30 11:20:00,55.06,55.06,55.04,55.05,98573.0,54.66,54.66,54.6401,54.65,98573.0
2024-10-30 11:30:00,55.05,55.06,55.03,55.04,97459.0,54.65,54.66,54.6302,54.6401,97459.0
2024-10-30 11:40:00,55.05,55.07,55.04,55.05,61083.0,54.65,54.6699,54.6401,54.65,61083.0
2024-10-30 11:50:00,55.05,55.08,55.04,55.07,87403.0,54.65,54.6798,54.6401,54.6699,87403.0
2024-10-30 12:00:00,55.07,55.08,55.03,55.04,63454.0,54.6699,54.6798,54.6302,54.6401,63454.0
2024-10-30 12:10:00,55.04,55.04,55.01,55.01,39198.0,54.6401,54.6401,54.6103,54.6103,39198.0
2024-10-30 12:20:00,55.02,55.02,55.0,55.0,69516.0,54.6203,54.6203,54.6004,54.6004,69516.0
2024-10-30 12:30:00,55.0,55.01,54.98,55.01,204655.0,54.6004,54.6103,54.5805,54.6103,204655.0
2024-10-30 12:40:00,55.01,55.01,54.99,55.01,54416.0,54.6103,54.6103,54.5905,54.6103,54416.0
2024-10-30 12:50:00,55.01,55.01,54.97,54.98,35731.0,54.6103,54.6103,54.5706,54.5805,35731.0
2024-10-30 13:00:00,54.98,54.99,54.97,54.99,40384.0,54.5805,54.5905,54.5706,54.5905,40384.0
2024-10-30 13:10:00,54.98,55.0,54.98,55.0,22529.0,54.5805,54.6004,54.5805,54.6004,22529.0
2024-10-30 13:20:00,55.0,55.01,55.0,55.0,39996.0,54.6004,54.6103,54.6004,54.6004,39996.0
2024-10-30 13:30:00,55.01,55.01,54.99,55.01,37104.0,54.6103,54.6103,54.5905,54.6103,37104.0
2024-10-30 13:40:00,55.0,55.01,54.98,55.0,30579.0,54.6004,54.6103,54.5805,54.6004,30579.0
2024-10-30 13:50:00,55.01,55.01,54.99,55.01,11770.0,54.6103,54.6103,54.5905,54.6103,11770.0
2024-10-30 14:00:00,55.01,55.06,55.01,55.05,71209.0,54.6103,54.66,54.6103,54.65,71209.0
2024-10-30 14:10:00,55.05,55.07,55.04,55.05,55049.0,54.65,54.6699,54.6401,54.65,55049.0
2024-10-30 14:20:00,55.05,55.06,55.04,55.05,30413.0,54.65,54.66,54.6401,54.65,30413.0
2024-10-30 14:30:00,55.05,55.05,55.04,55.05,27731.0,54.65,54.65,54.6401,54.65,27731.0
2024-10-30 14:40:00,55.04,55.05,55.04,55.05,51438.0,54.6401,54.65,54.6401,54.65,51438.0
2024-10-30 14:50:00,55.05,55.06,55.04,55.05,28555.0,54.65,54.66,54.6401,54.65,28555.0
2024-10-30 15:00:00,55.05,55.06,55.01,55.03,91642.0,54.65,54.66,54.6103,54.6302,91642.0
2024-10-30 15:10:00,55.02,55.04,55.01,55.01,36107.0,54.6203,54.6401,54.6103,54.6103,36107.0
2024-10-30 15:20:00,55.01,55.02,55.0,55.01,35228.0,54.6103,54.6203,54.6004,54.6103,35228.0
2024-10-30 15:30:00,55.01,55.02,54.98,55.02,46418.0,54.6103,54.6203,54.5805,54.6203,46418.0
2024-10-30 15:40:00,55.01,55.02,54.99,55.01,66268.0,54.6103,54.6203,54.5905,54.6103,66268.0
2024-10-30 15:50:00,55.01,55.01,54.96,54.97,319725.0,54.6103,54.6103,54.5607,54.5706,319725.0
2024-10-31 09:30:00,54.92,54.96,54.82,54.83,557225.0,54.521,54.5607,54.4217,54.4316,557225.0
2024-10-31 09:40:00,54.83,54.86,54.76,54.76,116870.0,54.4316,54.4614,54.3621,54.3621,116870.0
2024-10-31 09:50:00,54.75,54.77,54.72,54.73,262797.0,54.3522,54.3721,54.3224,54.3324,262797.0
2024-10-31 10:00:00,54.73,54.74,54.71,54.73,174223.0,54.3324,54.3423,54.3125,54.3324,174223.0
2024-10-31 10:10:00,54.74,54.79,54.71,54.79,60222.0,54.3423,54.3919,54.3125,54.3919,60222.0
2024-10-31 10:20:00,54.78,54.79,54.74,54.75,114187.0,54.382,54.3919,54.3423,54.3522,114187.0
2024-10-31 10:30:00,54.75,54.78,54.74,54.78,68732.0,54.3522,54.382,54.3423,54.382,68732.0
2024-10-31 10:40:00,54.78,54.78,54.71,54.71,95711.0,54.382,54.382,54.3125,54.3125,95711.0
2024-10-31 10:50:00,54.71,54.74,54.7,54.73,49545.0,54.3125,54.3423,54.3026,54.3324,49545.0
2024-10-31 11:00:00,54.73,54.77,54.7,54.74,115791.0,54.3324,54.3721,54.3026,54.3423,115791.0
2024-10-31 11:10:00,54.74,54.76,54.72,54.75,83310.0,54.3423,54.3621,54.3224,54.3522,83310.0
2024-10-31 11:20:00,54.75,54.78,54.74,54.75,55900.0,54.3522,54.382,54.3423,54.3522,55900.0
2024-10-31 11:30:00,54.75,54.76,54.74,54.74,55547.0,54.3522,54.3621,54.3423,54.3423,55547.0
2024-10-31 11:40:00,54.74,54.76,54.73,54.73,38504.0,54.3423,54.3621,54.3324,54.3324,38504.0
2024-10-31 11:50:00,54.73,54.75,54.71,54.75,325312.0,54.3324,54.3522,54.3125,54.3522,325312.0
2024-10-31 12:00:00,54.75,54.77,54.73,54.77,75793.0,54.3522,54.3721,54.3324,54.3721,75793.0
2024-10-31 12:10:00,54.77,54.79,54.76,54.79,97557.0,54.3721,54.3919,54.3621,54.3919,97557.0
2024-10-31 12:20:00,54.78,54.81,54.76,54.81,122066.0,54.382,54.4118,54.3621,54.4118,122066.0
2024-10-31 12:30:00,54.8,54.81,54.78,54.81,65742.0,54.4019,54.4118,54.382,54.4118,65742.0
2024-10-31 12:40:00,54.81,54.87,54.81,54.87,62446.0,54.4118,54.4713,54.4118,54.4713,62446.0
2024-10-31 12:50:00,54.87,54.89,54.86,54.88,48157.0,54.4713,54.4912,54.4614,54.4813,48157.0
2024-10-31 13:00:00,54.88,54.91,54.87,54.9,105462.0,54.4813,54.5111,54.4713,54.5011,105462.0
2024-10-31 13:10:00,54.9,54.93,54.9,54.93,35850.0,54.5011,54.5309,54.5011,54.5309,35850.0
2024-10-31 13:20:00,54.93,54.94,54.92,54.92,39124.0,54.5309,54.5408,54.521,54.521,39124.0
2024-10-31 13:30:00,54.92,54.94,54.91,54.91,67620.0,54.521,54.5408,54.5111,54.5111,67620.0
2024-10-31 13:40:00,54.91,54.93,54.9,54.92,76100.0,54.5111,54.5309,54.5011,54.521,76100.0
2024-10-31 13:50:00,54.91,54.92,54.9,54.91,71482.0,54.5111,54.521,54.5011,54.5111,71482.0
2024-10-31 14:00:00,54.91,54.92,54.89,54.89,83186.0,54.5111,54.521,54.4912,54.4912,83186.0
2024-10-31 14:10:00,54.89,54.92,54.89,54.91,79273.0,54.4912,54.521,54.4912,54.5111,79273.0
2024-10-31 14:20:00,54.91,54.92,54.91,54.91,87182.0,54.5111,54.521,54.5111,54.5111,87182.0
2024-10-31 14:30:00,54.91,54.93,54.89,54.9,180789.0,54.5111,54.5309,54.4912,54.5011,180789.0
2024-10-31 14:40:00,54.91,54.92,54.89,54.9,45321.0,54.5111,54.521,54.4912,54.5011,45321.0
2024-10-31 14:50:00,54.9,54.92,54.89,54.92,44462.0,54.5011,54.521,54.4912,54.521,44462.0
2024-10-31 15:00:00,54.92,54.92,54.9,54.91,60111.0,54.521,54.521,54.5011,54.5111,60111.0
2024-10-31 15:10:00,54.91,54.92,54.89,54.91,82513.0,54.5111,54.521,54.4912,54.5111,82513.0
2024-10-31 15:20:00,54.91,54.92,54.88,54.88,54654.0,54.5111,54.521,54.4813,54.4813,54654.0
2024-10-31 15:30:00,54.89,54.89,54.84,54.85,53756.0,54.4912,54.4912,54.4416,54.4515,53756.0
2024-10-31 15:40:00,54.84,54.91,54.84,54.9,101869.0,54.4416,54.5111,54.4416,54.5011,101869.0
2024-10-31 15:50:00,54.9,54.91,54.81,54.86,1706389.0,54.5011,54.5111,54.4118,54.4614,1706389.0
2024-11-01 09:30:00,54.87,55.09,54.87,55.08,676989.0,54.4713,54.6898,54.4713,54.6798,676989.0
2024-11-01 09:40:00,55.08,55.12,55.06,55.09,232598.0,54.6798,54.7195,54.66,54.6898,232598.0
2024-11-01 09:50:00,55.09,55.1,55.05,55.07,92605.0,54.6898,54.6997,54.65,54.6699,92605.0
2024-11-01 10:00:00,55.07,55.08,55.0,55.04,79705.0,54.6699,54.6798,54.6004,54.6401,79705.0
2024-11-01 10:10:00,55.04,55.05,55.02,55.05,100326.0,54.6401,54.65,54.6203,54.65,100326.0
2024-11-01 10:20:00,55.05,55.05,55.01,55.04,121643.0,54.65,54.65,54.6103,54.6401,121643.0
2024-11-01 10:30:00,55.04,55.05,55.0,55.01,65959.0,54.6401,54.65,54.6004,54.6103,65959.0
2024-11-01 10:40:00,55.0,55.01,54.89,54.94,770414.0,54.6004,54.6103,54.4912,54.5408,770414.0
2024-11-01 10:50:00,54.93,55.0,54.92,55.0,80355.0,54.5309,54.6004,54.521,54.6004,80355.0
2024-11-01 11:00:00,55.0,55.01,54.96,54.97,124401.0,54.6004,54.6103,54.5607,54.5706,124401.0
2024-11-01 11:10:00,54.97,54.99,54.96,54.97,161713.0,54.5706,54.5905,54.5607,54.5706,161713.0
2024-11-01 11:20:00,54.97,54.99,54.94,54.98,57288.0,54.5706,54.5905,54.5408,54.5805,57288.0
2024-11-01 11:30:00,54.98,54.99,54.94,54.98,82464.0,54.5805,54.5905,54.5408,54.5805,82464.0
2024-11-01 11:40:00,54.98,54.98,54.94,54.95,167619.0,54.5805,54.5805,54.5408,54.5508,167619.0
2024-11-01 11:50:00,54.95,54.97,54.92,54.94,203645.0,54.5508,54.5706,54.521,54.5408,203645.0
2024-11-01 12:00:00,54.93,54.97,54.93,54.97,65124.0,54.5309,54.5706,54.5309,54.5706,65124.0
2024-11-01 12:10:00,54.97,54.97,54.94,54.96,68538.0,54.5706,54.5706,54.5408,54.5607,68538.0
2024-11-01 12:20:00,54.96,54.96,54.93,54.95,40135.0,54.5607,54.5607,54.5309,54.5508,40135.0
2024-11-01 12:30:00,54.95,54.97,54.94,54.96,107910.0,54.5508,54.5706,54.5408,54.5607,107910.0
2024-11-01 12:40:00,54.95,54.97,54.94,54.96,67490.0,54.5508,54.5706,54.5408,54.5607,67490.0
2024-11-01 12:50:00,54.95,54.96,54.93,54.94,11883.0,54.5508,54.5607,54.5309,54.5408,11883.0
2024-11-01 13:00:00,54.94,54.94,54.92,54.93,31348.0,54.5408,54.5408,54.521,54.5309,31348.0
2024-11-01 13:10:00,54.92,54.94,54.92,54.94,15124.0,54.521,54.5408,54.521,54.5408,15124.0
2024-11-01 13:20:00,54.94,54.95,54.93,54.95,42971.0,54.5408,54.5508,54.5309,54.5508,42971.0
2024-11-01 13:30:00,54.94,54.95,54.9,54.9,212575.0,54.5408,54.5508,54.5011,54.5011,212575.0
2024-11-01 13:40:00,54.9,54.9,54.86,54.87,73674.0,54.5011,54.5011,54.4614,54.4713,73674.0
2024-11-01 13:50:00,54.87,54.89,54.85,54.87,59515.0,54.4713,54.4912,54.4515,54.4713,59515.0
2024-11-01 14:00:00,54.86,54.87,54.83,54.84,45161.0,54.4614,54.4713,54.4316,54.4416,45161.0
2024-11-01 14:10:00,54.84,54.85,54.83,54.84,25034.0,54.4416,54.4515,54.4316,54.4416,25034.0
2024-11-01 14:20:00,54.85,54.87,54.83,54.86,38806.0,54.4515,54.4713,54.4316,54.4614,38806.0
2024-11-01 14:30:00,54.86,54.86,54.83,54.85,140837.0,54.4614,54.4614,54.4316,54.4515,140837.0
2024-11-01 14:40:00,54.85,54.86,54.84,54.85,23595.0,54.4515,54.4614,54.4416,54.4515,23595.0
2024-11-01 14:50:00,54.85,54.87,54.84,54.85,22794.0,54.4515,54.4713,54.4416,54.4515,22794.0
2024-11-01 15:00:00,54.85,54.89,54.84,54.89,35793.0,54.4515,54.4912,54.4416,54.4912,35793.0
2024-11-01 15:10:00,54.89,54.9,54.87,54.89,56756.0,54.4912,54.5011,54.4713,54.4912,56756.0
2024-11-01 15:20:00,54.89,54.9,54.84,54.85,120878.0,54.4912,54.5011,54.4416,54.4515,120878.0
2024-11-01 15:30:00,54.85,54.86,54.84,54.85,37821.0,54.4515,54.4614,54.4416,54.4515,37821.0
2024-11-01 15:40:00,54.86,54.87,54.83,54.84,103468.0,54.4614,54.4713,54.4316,54.4416,103468.0
2024-11-01 15:50:00,54.83,54.88,54.82,54.88,320772.0,54.4316,54.4813,54.4217,54.4813,320772.0
2024-11-04 09:30:00,54.49,54.53,54.47,54.49,470785.0,54.0941,54.1338,54.0743,54.0941,470785.0
2024-11-04 09:40:00,54.49,54.52,54.48,54.5,333870.0,54.0941,54.1239,54.0842,54.104,333870.0
2024-11-04 09:50:00,54.5,54.5,54.45,54.48,175595.0,54.104,54.104,54.0544,54.0842,175595.0
2024-11-04 10:00:00,54.48,54.5,54.45,54.46,97334.0,54.0842,54.104,54.0544,54.0643,97334.0
2024-11-04 10:10:00,54.46,54.48,54.45,54.47,34501.0,54.0643,54.0842,54.0544,54.0743,34501.0
2024-11-04 10:20:00,54.47,54.49,54.46,54.48,60132.0,54.0743,54.0941,54.0643,54.0842,60132.0
2024-11-04 10:30:00,54.48,54.52,54.47,54.51,62603.0,54.0842,54.1239,54.0743,54.114,62603.0
2024-11-04 10:40:00,54.51,54.54,54.5,54.52,33474.0,54.114,54.1437,54.104,54.1239,33474.0
2024-11-04 10:50:00,54.52,54.53,54.51,54.51,75534.0,54.1239,54.1338,54.114,54.114,75534.0
2024-11-04 11:00:00,54.51,54.52,54.5,54.51,34296.0,54.114,54.1239,54.104,54.114,34296.0
2024-11-04 11:10:00,54.51,54.52,54.49,54.5,49893.0,54.114,54.1239,54.0941,54.104,49893.0
2024-11-04 11:20:00,54.5,54.5,54.49,54.5,16943.0,54.104,54.104,54.0941,54.104,16943.0
2024-11-04 11:30:00,54.49,54.49,54.44,54.45,28156.0,54.0941,54.0941,54.0445,54.0544,28156.0
2024-11-04 11:40:00,54.44,54.45,54.4,54.41,40324.0,54.0445,54.0544,54.0048,54.0147,40324.0
2024-11-04 11:50:00,54.41,54.41,54.37,54.4,182173.0,54.0147,54.0147,53.975,54.0048,182173.0
2024-11-04 12:00:00,54.4,54.4,54.36,54.36,35184.0,54.0048,54.0048,53.9651,53.9651,35184.0
2024-11-04 12:10:00,54.37,54.42,54.36,54.41,94685.0,53.975,54.0246,53.9651,54.0147,94685.0
2024-11-04 12:20:00,54.41,54.45,54.41,54.45,40844.0,54.0147,54.0544,54.0147,54.0544,40844.0
2024-11-04 12:30:00,54.44,54.46,54.44,54.45,25844.0,54.0445,54.0643,54.0445,54.0544,25844.0
2024-11-04 12:40:00,54.44,54.45,54.42,54.43,17504.0,54.0445,54.0544,54.0246,54.0345,17504.0
2024-11-04 12:50:00,54.43,54.43,54.41,54.41,21776.0,54.0345,54.0345,54.0147,54.0147,21776.0
2024-11-04 13:00:00,54.41,54.42,54.35,54.37,42383.0,54.0147,54.0246,53.9551,53.975,42383.0
2024-11-04 13:10:00,54.37,54.41,54.37,54.41,255816.0,53.975,54.0147,53.975,54.0147,255816.0
2024-11-04 13:20:00,54.41,54.43,54.39,54.4,126428.0,54.0147,54.0345,53.9948,54.0048,126428.0
2024-11-04 13:30:00,54.39,54.42,54.39,54.41,30745.0,53.9948,54.0246,53.9948,54.0147,30745.0
2024-11-04 13:40:00,54.41,54.43,54.41,54.43,47999.0,54.0147,54.0345,54.0147,54.0345,47999.0
2024-11-04 13:50:00,54.43,54.44,54.41,54.43,343269.0,54.0345,54.0445,54.0147,54.0345,343269.0
2024-11-04 14:00:00,54.43,54.44,54.41,54.44,36326.0,54.0345,54.0445,54.0147,54.0445,36326.0
2024-11-04 14:10:00,54.44,54.44,54.43,54.43,17370.0,54.0445,54.0445,54.0345,54.0345,17370.0
2024-11-04 14:20:00,54.43,54.43,54.4,54.41,24236.0,54.0345,54.0345,54.0048,54.0147,24236.0
2024-11-04 14:30:00,54.41,54.44,54.4,54.44,33779.0,54.0147,54.0445,54.0048,54.0445,33779.0
2024-11-04 14:40:00,54.44,54.44,54.43,54.43,43573.0,54.0445,54.0445,54.0345,54.0345,43573.0
2024-11-04 14:50:00,54.44,54.44,54.41,54.41,29116.0,54.0445,54.0445,54.0147,54.0147,29116.0
2024-11-04 15:00:00,54.41,54.41,54.4,54.41,14569.0,54.0147,54.0147,54.0048,54.0147,14569.0
2024-11-04 15:10:00,54.41,54.41,54.38,54.39,89457.0,54.0147,54.0147,53.9849,53.9948,89457.0
2024-11-04 15:20:00,54.39,54.39,54.35,54.36,101157.0,53.9948,53.9948,53.9551,53.9651,101157.0
2024-11-04 15:30:00,54.36,54.36,54.33,54.34,77979.0,53.9651,53.9651,53.9353,53.9452,77979.0
2024-11-04 15:40:00,54.35,54.36,54.33,54.33,55113.0,53.9551,53.9651,53.9353,53.9353,55113.0
2024-11-04 15:50:00,54.33,54.33,54.27,54.3,345710.0,53.9353,53.9353,53.8757,53.9055,345710.0
2024-11-05 09:30:00,54.6,54.7,54.6,54.66,230683.0,54.2033,54.3026,54.2033,54.2629,230683.0
2024-11-05 09:40:00,54.66,54.67,54.59,54.63,122017.0,54.2629,54.2728,54.1934,54.2331,122017.0
2024-11-05 09:50:00,54.63,54.65,54.62,54.64,194217.0,54.2331,54.2529,54.2232,54.243,194217.0
2024-11-05 10:00:00,54.65,54.66,54.61,54.62,183607.0,54.2529,54.2629,54.2132,54.2232,183607.0
2024-11-05 10:10:00,54.62,54.65,54.61,54.64,129737.0,54.2232,54.2529,54.2132,54.243,129737.0
2024-11-05 10:20:00,54.64,54.65,54.62,54.64,70092.0,54.243,54.2529,54.2232,54.243,70092.0
2024-11-05 10:30:00,54.63,54.65,54.6,54.65,97474.0,54.2331,54.2529,54.2033,54.2529,97474.0
2024-11-05 10:40:00,54.65,54.7,54.64,54.69,507542.0,54.2529,54.3026,54.243,54.2927,507542.0
2024-11-05 10:50:00,54.69,54.69,54.66,54.68,98671.0,54.2927,54.2927,54.2629,54.2827,98671.0
2024-11-05 11:00:00,54.68,54.69,54.66,54.69,103178.0,54.2827,54.2927,54.2629,54.2927,103178.0
2024-11-05 11:10:00,54.69,54.71,54.67,54.69,109210.0,54.2927,54.3125,54.2728,54.2927,109210.0
2024-11-05 11:20:00,54.69,54.71,54.67,54.68,67648.0,54.2927,54.3125,54.2728,54.2827,67648.0
2024-11-05 11:30:00,54.69,54.71,54.68,54.7,49332.0,54.2927,54.3125,54.2827,54.3026,49332.0
2024-11-05 11:40:00,54.7,54.7,54.67,54.69,32631.0,54.3026,54.3026,54.2728,54.2927,32631.0
2024-11-05 11:50:00,54.69,54.71,54.68,54.7,87263.0,54.2927,54.3125,54.2827,54.3026,87263.0
2024-11-05 12:00:00,54.7,54.7,54.68,54.7,41296.0,54.3026,54.3026,54.2827,54.3026,41296.0
2024-11-05 12:10:00,54.7,54.71,54.68,54.7,41737.0,54.3026,54.3125,54.2827,54.3026,41737.0
2024-11-05 12:20:00,54.7,54.7,54.68,54.69,148382.0,54.3026,54.3026,54.2827,54.2927,148382.0
2024-11-05 12:30:00,54.69,54.7,54.68,54.7,20035.0,54.2927,54.3026,54.2827,54.3026,20035.0
2024-11-05 12:40:00,54.7,54.71,54.69,54.71,65114.0,54.3026,54.3125,54.2927,54.3125,65114.0
2024-11-05 12:50:00,54.72,54.72,54.69,54.7,22983.0,54.3224,54.3224,54.2927,54.3026,22983.0
2024-11-05 13:00:00,54.7,54.71,54.69,54.71,56139.0,54.3026,54.3125,54.2927,54.3125,56139.0
2024-11-05 13:10:00,54.71,54.71,54.69,54.71,108517.0,54.3125,54.3125,54.2927,54.3125,108517.0
2024-11-05 13:20:00,54.7,54.71,54.7,54.71,14618.0,54.3026,54.3125,54.3026,54.3125,14618.0
2024-11-05 13:30:00,54.71,54.71,54.68,54.7,51383.0,54.3125,54.3125,54.2827,54.3026,51383.0
2024-11-05 13:40:00,54.7,54.73,54.7,54.71,46787.0,54.3026,54.3324,54.3026,54.3125,46787.0
2024-11-05 13:50:00,54.71,54.73,54.7,54.73,19106.0,54.3125,54.3324,54.3026,54.3324,19106.0
2024-11-05 14:00:00,54.73,54.74,54.72,54.73,32864.0,54.3324,54.3423,54.3224,54.3324,32864.0
2024-11-05 14:10:00,54.74,54.75,54.73,54.73,50269.0,54.3423,54.3522,54.3324,54.3324,50269.0
2024-11-05 14:20:00,54.73,54.75,54.72,54.74,50161.0,54.3324,54.3522,54.3224,54.3423,50161.0
2024-11-05 14:30:00,54.73,54.74,54.72,54.73,42394.0,54.3324,54.3423,54.3224,54.3324,42394.0
2024-11-05 14:40:00,54.73,54.74,54.72,54.72,52322.0,54.3324,54.3423,54.3224,54.3224,52322.0
2024-11-05 14:50:00,54.72,54.72,54.67,54.69,57439.0,54.3224,54.3224,54.2728,54.2927,57439.0
2024-11-05 15:00:00,54.69,54.7,54.68,54.7,66509.0,54.2927,54.3026,54.2827,54.3026,66509.0
2024-11-05 15:10:00,54.7,54.71,54.68,54.7,96397.0,54.3026,54.3125,54.2827,54.3026,96397.0
2024-11-05 15:20:00,54.7,54.71,54.68,54.7,92953.0,54.3026,54.3125,54.2827,54.3026,92953.0
2024-11-05 15:30:00,54.7,54.71,54.69,54.7,90143.0,54.3026,54.3125,54.2927,54.3026,90143.0
2024-11-05 15:40:00,54.7,54.7,54.67,54.69,103993.0,54.3026,54.3026,54.2728,54.2927,103993.0
2024-11-05 15:50:00,54.69,54.73,54.67,54.71,703656.0,54.2927,54.3324,54.2728,54.3125,703656.0
2024-11-06 09:30:00,55.28,55.28,55.11,55.16,352518.0,54.8784,54.8784,54.7096,54.7592,352518.0
2024-11-06 09:40:00,55.16,55.18,55.05,55.05,136539.0,54.7592,54.7791,54.65,54.65,136539.0
2024-11-06 09:50:00,55.05,55.06,54.95,54.98,227674.0,54.65,54.66,54.5508,54.5805,227674.0
2024-11-06 10:00:00,54.98,55.03,54.97,55.02,103266.0,54.5805,54.6302,54.5706,54.6203,103266.0
2024-11-06 10:10:00,55.02,55.09,55.01,55.09,86039.0,54.6203,54.6898,54.6103,54.6898,86039.0
2024-11-06 10:20:00,55.09,55.14,55.08,55.14,96047.0,54.6898,54.7394,54.6798,54.7394,96047.0
2024-11-06 10:30:00,55.14,55.16,55.11,55.11,209536.0,54.7394,54.7592,54.7096,54.7096,209536.0
2024-11-06 10:40:00,55.12,55.12,55.07,55.07,135544.0,54.7195,54.7195,54.6699,54.6699,135544.0
2024-11-06 10:50:00,55.07,55.1,55.04,55.09,147894.0,54.6699,54.6997,54.6401,54.6898,147894.0
2024-11-06 11:00:00,55.09,55.09,55.06,55.06,144617.0,54.6898,54.6898,54.66,54.66,144617.0
2024-11-06 11:10:00,55.06,55.07,55.04,55.05,238121.0,54.66,54.6699,54.6401,54.65,238121.0
2024-11-06 11:20:00,55.05,55.07,55.02,55.06,159663.0,54.65,54.6699,54.6203,54.66,159663.0
2024-11-06 11:30:00,55.07,55.07,55.03,55.07,171177.0,54.6699,54.6699,54.6302,54.6699,171177.0
2024-11-06 11:40:00,55.07,55.09,55.05,55.08,231227.0,54.6699,54.6898,54.65,54.6798,231227.0
2024-11-06 11:50:00,55.09,55.09,55.08,55.09,44627.0,54.6898,54.6898,54.6798,54.6898,44627.0
2024-11-06 12:00:00,55.09,55.09,55.07,55.07,81980.0,54.6898,54.6898,54.6699,54.6699,81980.0
2024-11-06 12:10:00,55.07,55.09,55.04,55.06,161971.0,54.6699,54.6898,54.6401,54.66,161971.0
2024-11-06 12:20:00,55.06,55.09,55.05,55.09,55946.0,54.66,54.6898,54.65,54.6898,55946.0
2024-11-06 12:30:00,55.09,55.09,55.06,55.07,57001.0,54.6898,54.6898,54.66,54.6699,57001.0
2024-11-06 12:40:00,55.06,55.11,55.06,55.11,108689.0,54.66,54.7096,54.66,54.7096,108689.0
2024-11-06 12:50:00,55.11,55.11,55.09,55.11,76308.0,54.7096,54.7096,54.6898,54.7096,76308.0
2024-11-06 13:00:00,55.11,55.11,55.09,55.11,120210.0,54.7096,54.7096,54.6898,54.7096,120210.0
2024-11-06 13:10:00,55.11,55.13,55.1,55.13,67441.0,54.7096,54.7295,54.6997,54.7295,67441.0
2024-11-06 13:20:00,55.13,55.15,55.12,55.15,92008.0,54.7295,54.7493,54.7195,54.7493,92008.0
2024-11-06 13:30:00,55.15,55.23,55.14,55.22,500818.0,54.7493,54.8287,54.7394,54.8188,500818.0
2024-11-06 13:40:00,55.22,55.24,55.21,55.23,136386.0,54.8188,54.8387,54.8089,54.8287,136386.0
2024-11-06 13:50:00,55.23,55.24,55.19,55.19,96639.0,54.8287,54.8387,54.789,54.789,96639.0
2024-11-06 14:00:00,55.2,55.21,55.19,55.2,108404.0,54.799,54.8089,54.789,54.799,108404.0
2024-11-06 14:10:00,55.2,55.2,55.17,55.17,77263.0,54.799,54.799,54.7692,54.7692,77263.0
2024-11-06 14:20:00,55.17,55.18,55.16,55.18,146272.0,54.7692,54.7791,54.7592,54.7791,146272.0
2024-11-06 14:30:00,55.17,55.18,55.15,55.15,99322.0,54.7692,54.7791,54.7493,54.7493,99322.0
2024-11-06 14:40:00,55.15,55.16,55.13,55.15,133326.0,54.7493,54.7592,54.7295,54.7493,133326.0
2024-11-06 14:50:00,55.15,55.15,55.13,55.14,57277.0,54.7493,54.7493,54.7295,54.7394,57277.0
2024-11-06 15:00:00,55.14,55.23,55.13,55.23,2010391.0,54.7394,54.8287,54.7295,54.8287,2010391.0
2024-11-06 15:10:00,55.23,55.24,55.19,55.19,112250.0,54.8287,54.8387,54.789,54.789,112250.0
2024-11-06 15:20:00,55.2,55.2,55.16,55.17,202179.0,54.799,54.799,54.7592,54.7692,202179.0
2024-11-06 15:30:00,55.16,55.17,55.14,55.16,383099.0,54.7592,54.7692,54.7394,54.7592,383099.0
2024-11-06 15:40:00,55.16,55.18,55.15,55.17,158189.0,54.7592,54.7791,54.7493,54.7692,158189.0
2024-11-06 15:50:00,55.17,55.18,55.11,55.16,536278.0,54.7692,54.7791,54.7096,54.7592,536278.0
2024-11-07 09:30:00,55.03,55.03,54.81,54.87,450059.0,54.6302,54.6302,54.4118,54.4713,450059.0
2024-11-07 09:40:00,54.88,54.91,54.87,54.91,285201.0,54.4813,54.5111,54.4713,54.5111,285201.0
2024-11-07 09:50:00,54.9,54.92,54.89,54.91,78640.0,54.5011,54.521,54.4912,54.5111,78640.0
2024-11-07 10:00:00,54.91,54.92,54.86,54.87,173405.0,54.5111,54.521,54.4614,54.4713,173405.0
2024-11-07 10:10:00,54.87,54.88,54.82,54.84,327306.0,54.4713,54.4813,54.4217,54.4416,327306.0
2024-11-07 10:20:00,54.84,54.91,54.83,54.91,130526.0,54.4416,54.5111,54.4316,54.5111,130526.0
2024-11-07 10:30:00,54.91,54.91,54.9,54.91,27353.0,54.5111,54.5111,54.5011,54.5111,27353.0
2024-11-07 10:40:00,54.91,54.91,54.86,54.88,115848.0,54.5111,54.5111,54.4614,54.4813,115848.0
2024-11-07 10:50:00,54.88,54.89,54.82,54.83,94002.0,54.4813,54.4912,54.4217,54.4316,94002.0
2024-11-07 11:00:00,54.82,54.82,54.79,54.8,105858.0,54.4217,54.4217,54.3919,54.4019,105858.0
2024-11-07 11:10:00,54.79,54.79,54.77,54.77,42915.0,54.3919,54.3919,54.3721,54.3721,42915.0
2024-11-07 11:20:00,54.78,54.78,54.77,54.78,122760.0,54.382,54.382,54.3721,54.382,122760.0
2024-11-07 11:30:00,54.78,54.78,54.74,54.75,110891.0,54.382,54.382,54.3423,54.3522,110891.0
2024-11-07 11:40:00,54.75,54.77,54.74,54.76,68499.0,54.3522,54.3721,54.3423,54.3621,68499.0
2024-11-07 11:50:00,54.77,54.79,54.76,54.78,28211.0,54.3721,54.3919,54.3621,54.382,28211.0
2024-11-07 12:00:00,54.77,54.79,54.76,54.79,70795.0,54.3721,54.3919,54.3621,54.3919,70795.0
2024-11-07 12:10:00,54.79,54.8,54.79,54.79,49356.0,54.3919,54.4019,54.3919,54.3919,49356.0
2024-11-07 12:20:00,54.8,54.82,54.79,54.82,41143.0,54.4019,54.4217,54.3919,54.4217,41143.0
2024-11-07 12:30:00,54.82,54.82,54.8,54.8,30620.0,54.4217,54.4217,54.4019,54.4019,30620.0
2024-11-07 12:40:00,54.8,54.83,54.8,54.82,75871.0,54.4019,54.4316,54.4019,54.4217,75871.0
2024-11-07 12:50:00,54.83,54.83,54.82,54.83,56034.0,54.4316,54.4316,54.4217,54.4316,56034.0
2024-11-07 13:00:00,54.83,54.83,54.8,54.8,84531.0,54.4316,54.4316,54.4019,54.4019,84531.0
2024-11-07 13:10:00,54.8,54.81,54.78,54.8,64671.0,54.4019,54.4118,54.382,54.4019,64671.0
2024-11-07 13:20:00,54.8,54.81,54.79,54.81,47267.0,54.4019,54.4118,54.3919,54.4118,47267.0
2024-11-07 13:30:00,54.81,54.81,54.77,54.78,66836.0,54.4118,54.4118,54.3721,54.382,66836.0
2024-11-07 13:40:00,54.78,54.78,54.75,54.76,152105.0,54.382,54.382,54.3522,54.3621,152105.0
2024-11-07 13:50:00,54.76,54.76,54.75,54.75,54347.0,54.3621,54.3621,54.3522,54.3522,54347.0
2024-11-07 14:00:00,54.76,54.76,54.68,54.71,173274.0,54.3621,54.3621,54.2827,54.3125,173274.0
2024-11-07 14:10:00,54.71,54.71,54.68,54.69,45749.0,54.3125,54.3125,54.2827,54.2927,45749.0
2024-11-07 14:20:00,54.7,54.71,54.68,54.68,81155.0,54.3026,54.3125,54.2827,54.2827,81155.0
2024-11-07 14:30:00,54.69,54.75,54.68,54.73,45827.0,54.2927,54.3522,54.2827,54.3324,45827.0
2024-11-07 14:40:00,54.72,54.74,54.65,54.73,136168.0,54.3224,54.3423,54.2529,54.3324,136168.0
2024-11-07 14:50:00,54.74,54.76,54.71,54.75,67117.0,54.3423,54.3621,54.3125,54.3522,67117.0
2024-11-07 15:00:00,54.75,54.86,54.74,54.86,139807.0,54.3522,54.4614,54.3423,54.4614,139807.0
2024-11-07 15:10:00,54.86,54.92,54.85,54.91,75164.0,54.4614,54.521,54.4515,54.5111,75164.0
2024-11-07 15:20:00,54.91,54.94,54.9,54.93,86323.0,54.5111,54.5408,54.5011,54.5309,86323.0
2024-11-07 15:30:00,54.93,54.97,54.92,54.97,78502.0,54.5309,54.5706,54.521,54.5706,78502.0
2024-11-07 15:40:00,54.97,54.99,54.96,54.98,211140.0,54.5706,54.5905,54.5607,54.5805,211140.0
2024-11-07 15:50:00,54.98,54.98,54.92,54.95,422769.0,54.5805,54.5805,54.521,54.5508,422769.0
2024-11-08 09:30:00,54.51,54.6,54.5,54.51,172651.0,54.114,54.2033,54.104,54.114,172651.0
2024-11-08 09:40:00,54.51,54.51,54.44,54.45,100125.0,54.114,54.114,54.0445,54.0544,100125.0
2024-11-08 09:50:00,54.44,54.44,54.35,54.36,146359.0,54.0445,54.0445,53.9551,53.9651,146359.0
2024-11-08 10:00:00,54.36,54.4,54.32,54.39,234308.0,53.9651,54.0048,53.9253,53.9948,234308.0
2024-11-08 10:10:00,54.39,54.4,54.36,54.36,69721.0,53.9948,54.0048,53.9651,53.9651,69721.0
2024-11-08 10:20:00,54.36,54.37,54.34,54.35,64453.0,53.9651,53.975,53.9452,53.9551,64453.0
2024-11-08 10:30:00,54.35,54.37,54.34,54.37,92995.0,53.9551,53.975,53.9452,53.975,92995.0
2024-11-08 10:40:00,54.37,54.38,54.36,54.38,76398.0,53.975,53.9849,53.9651,53.9849,76398.0
2024-11-08 10:50:00,54.38,54.41,54.37,54.38,120362.0,53.9849,54.0147,53.975,53.9849,120362.0
2024-11-08 11:00:00,54.37,54.38,54.32,54.33,87565.0,53.975,53.9849,53.9253,53.9353,87565.0
2024-11-08 11:10:00,54.32,54.33,54.31,54.32,28547.0,53.9253,53.9353,53.9154,53.9253,28547.0
2024-11-08 11:20:00,54.32,54.33,54.31,54.32,27232.0,53.9253,53.9353,53.9154,53.9253,27232.0
2024-11-08 11:30:00,54.31,54.33,54.3,54.33,101030.0,53.9154,53.9353,53.9055,53.9353,101030.0
2024-11-08 11:40:00,54.33,54.34,54.32,54.34,35744.0,53.9353,53.9452,53.9253,53.9452,35744.0
2024-11-08 11:50:00,54.34,54.36,54.31,54.31,59076.0,53.9452,53.9651,53.9154,53.9154,59076.0
2024-11-08 12:00:00,54.32,54.32,54.3,54.3,20770.0,53.9253,53.9253,53.9055,53.9055,20770.0
2024-11-08 12:10:00,54.3,54.32,54.28,54.32,84839.0,53.9055,53.9253,53.8856,53.9253,84839.0
2024-11-08 12:20:00,54.32,54.34,54.31,54.34,51439.0,53.9253,53.9452,53.9154,53.9452,51439.0
2024-11-08 12:30:00,54.34,54.35,54.33,54.34,62045.0,53.9452,53.9551,53.9353,53.9452,62045.0
2024-11-08 12:40:00,54.33,54.34,54.31,54.34,19609.0,53.9353,53.9452,53.9154,53.9452,19609.0
2024-11-08 12:50:00,54.34,54.35,54.33,54.35,22954.0,53.9452,53.9551,53.9353,53.9551,22954.0
2024-11-08 13:00:00,54.34,54.38,54.34,54.38,26926.0,53.9452,53.9849,53.9452,53.9849,26926.0
2024-11-08 13:10:00,54.38,54.38,54.33,54.34,53846.0,53.9849,53.9849,53.9353,53.9452,53846.0
2024-11-08 13:20:00,54.34,54.35,54.32,54.34,103879.0,53.9452,53.9551,53.9253,53.9452,103879.0
2024-11-08 13:30:00,54.35,54.38,54.34,54.37,144370.0,53.9551,53.9849,53.9452,53.975,144370.0
2024-11-08 13:40:00,54.38,54.38,54.35,54.36,32407.0,53.9849,53.9849,53.9551,53.9651,32407.0
2024-11-08 13:50:00,54.36,54.37,54.34,54.37,44264.0,53.9651,53.975,53.9452,53.975,44264.0
2024-11-08 14:00:00,54.36,54.37,54.33,54.35,35022.0,53.9651,53.975,53.9353,53.9551,35022.0
2024-11-08 14:10:00,54.35,54.36,54.33,54.35,39242.0,53.9551,53.9651,53.9353,53.9551,39242.0
2024-11-08 14:20:00,54.35,54.39,54.34,54.39,70016.0,53.9551,53.9948,53.9452,53.9948,70016.0
2024-11-08 14:30:00,54.39,54.41,54.38,54.4,65405.0,53.9948,54.0147,53.9849,54.0048,65405.0
2024-11-08 14:40:00,54.4,54.42,54.39,54.4,96860.0,54.0048,54.0246,53.9948,54.0048,96860.0
2024-11-08 14:50:00,54.4,54.4,54.38,54.39,24296.0,54.0048,54.0048,53.9849,53.9948,24296.0
2024-11-08 15:00:00,54.38,54.38,54.34,54.35,51033.0,53.9849,53.9849,53.9452,53.9551,51033.0
2024-11-08 15:10:00,54.36,54.36,54.32,54.33,51224.0,53.9651,53.9651,53.9253,53.9353,51224.0
2024-11-08 15:20:00,54.32,54.35,54.32,54.34,113468.0,53.9253,53.9551,53.9253,53.9452,113468.0
2024-11-08 15:30:00,54.33,54.34,54.32,54.33,40111.0,53.9353,53.9452,53.9253,53.9353,40111.0
2024-11-08 15:40:00,54.34,54.35,54.32,54.33,81631.0,53.9452,53.9551,53.9253,53.9353,81631.0
2024-11-08 15:50:00,54.33,54.35,54.31,54.33,380636.0,53.9353,53.9551,53.9154,53.9353,380636.0
2024-11-11 09:30:00,54.47,54.56,54.47,54.55,190834.0,54.0743,54.1636,54.0743,54.1537,190834.0
2024-11-11 09:40:00,54.55,54.57,54.52,54.54,53911.0,54.1537,54.1735,54.1239,54.1437,53911.0
2024-11-11 09:50:00,54.55,54.55,54.5,54.52,45791.0,54.1537,54.1537,54.104,54.1239,45791.0
2024-11-11 10:00:00,54.52,54.56,54.51,54.55,78238.0,54.1239,54.1636,54.114,54.1537,78238.0
2024-11-11 10:10:00,54.55,54.57,54.52,54.53,158482.0,54.1537,54.1735,54.1239,54.1338,158482.0
2024-11-11 10:20:00,54.53,54.55,54.52,54.53,147253.0,54.1338,54.1537,54.1239,54.1338,147253.0
2024-11-11 10:30:00,54.53,54.56,54.52,54.55,56470.0,54.1338,54.1636,54.1239,54.1537,56470.0
2024-11-11 10:40:00,54.55,54.56,54.53,54.56,41823.0,54.1537,54.1636,54.1338,54.1636,41823.0
2024-11-11 10:50:00,54.55,54.57,54.55,54.56,16400.0,54.1537,54.1735,54.1537,54.1636,16400.0
2024-11-11 11:00:00,54.57,54.6,54.56,54.58,124624.0,54.1735,54.2033,54.1636,54.1835,124624.0
2024-11-11 11:10:00,54.58,54.58,54.56,54.57,24233.0,54.1835,54.1835,54.1636,54.1735,24233.0
2024-11-11 11:20:00,54.57,54.59,54.56,54.56,70683.0,54.1735,54.1934,54.1636,54.1636,70683.0
2024-11-11 11:30:00,54.57,54.58,54.54,54.58,69521.0,54.1735,54.1835,54.1437,54.1835,69521.0
2024-11-11 11:40:00,54.58,54.58,54.55,54.57,27616.0,54.1835,54.1835,54.1537,54.1735,27616.0
2024-11-11 11:50:00,54.57,54.58,54.56,54.57,12715.0,54.1735,54.1835,54.1636,54.1735,12715.0
2024-11-11 12:00:00,54.57,54.57,54.56,54.57,12457.0,54.1735,54.1735,54.1636,54.1735,12457.0
2024-11-11 12:10:00,54.57,54.57,54.54,54.54,16823.0,54.1735,54.1735,54.1437,54.1437,16823.0
2024-11-11 12:20:00,54.55,54.55,54.51,54.52,59603.0,54.1537,54.1537,54.114,54.1239,59603.0
2024-11-11 12:30:00,54.52,54.56,54.51,54.55,32393.0,54.1239,54.1636,54.114,54.1537,32393.0
2024-11-11 12:40:00,54.55,54.56,54.53,54.54,25658.0,54.1537,54.1636,54.1338,54.1437,25658.0
2024-11-11 12:50:00,54.54,54.54,54.52,54.53,27739.0,54.1437,54.1437,54.1239,54.1338,27739.0
2024-11-11 13:00:00,54.52,54.53,54.5,54.52,48124.0,54.1239,54.1338,54.104,54.1239,48124.0
2024-11-11 13:10:00,54.52,54.52,54.49,54.5,25906.0,54.1239,54.1239,54.0941,54.104,25906.0
2024-11-11 13:20:00,54.5,54.51,54.47,54.5,92212.0,54.104,54.114,54.0743,54.104,92212.0
2024-11-11 13:30:00,54.5,54.51,54.48,54.5,59349.0,54.104,54.114,54.0842,54.104,59349.0
2024-11-11 13:40:00,54.5,54.52,54.49,54.52,33005.0,54.104,54.1239,54.0941,54.1239,33005.0
2024-11-11 13:50:00,54.52,54.54,54.51,54.54,29031.0,54.1239,54.1437,54.114,54.1437,29031.0
2024-11-11 14:00:00,54.53,54.54,54.53,54.54,85348.0,54.1338,54.1437,54.1338,54.1437,85348.0
2024-11-11 14:10:00,54.54,54.55,54.53,54.54,41167.0,54.1437,54.1537,54.1338,54.1437,41167.0
2024-11-11 14:20:00,54.55,54.57,54.54,54.57,16292.0,54.1537,54.1735,54.1437,54.1735,16292.0
2024-11-11 14:30:00,54.57,54.57,54.56,54.57,9196.0,54.1735,54.1735,54.1636,54.1735,9196.0
2024-11-11 14:40:00,54.57,54.58,54.56,54.58,29059.0,54.1735,54.1835,54.1636,54.1835,29059.0
2024-11-11 14:50:00,54.58,54.58,54.56,54.57,49286.0,54.1835,54.1835,54.1636,54.1735,49286.0
2024-11-11 15:00:00,54.57,54.57,54.56,54.57,11110.0,54.1735,54.1735,54.1636,54.1735,11110.0
2024-11-11 15:10:00,54.57,54.58,54.56,54.57,45734.0,54.1735,54.1835,54.1636,54.1735,45734.0
2024-11-11 15:20:00,54.57,54.57,54.56,54.57,10691.0,54.1735,54.1735,54.1636,54.1735,10691.0
2024-11-11 15:30:00,54.56,54.57,54.55,54.57,61324.0,54.1636,54.1735,54.1537,54.1735,61324.0
2024-11-11 15:40:00,54.57,54.57,54.52,54.53,208938.0,54.1735,54.1735,54.1239,54.1338,208938.0
2024-11-11 15:50:00,54.53,54.54,54.49,54.51,232717.0,54.1338,54.1437,54.0941,54.114,232717.0
2024-11-12 09:30:00,53.99,54.0,53.91,53.95,291890.0,53.5977,53.6077,53.5183,53.558,291890.0
2024-11-12 09:40:00,53.95,53.96,53.91,53.93,203550.0,53.558,53.568,53.5183,53.5382,203550.0
2024-11-12 09:50:00,53.93,53.93,53.9,53.92,148452.0,53.5382,53.5382,53.5084,53.5283,148452.0
2024-11-12 10:00:00,53.92,53.92,53.88,53.88,130414.0,53.5283,53.5283,53.4885,53.4885,130414.0
2024-11-12 10:10:00,53.89,53.9,53.87,53.88,103957.0,53.4985,53.5084,53.4786,53.4885,103957.0
2024-11-12 10:20:00,53.88,53.88,53.86,53.86,113034.0,53.4885,53.4885,53.4687,53.4687,113034.0
2024-11-12 10:30:00,53.86,53.88,53.85,53.87,148563.0,53.4687,53.4885,53.4588,53.4786,148563.0
2024-11-12 10:40:00,53.87,53.87,53.83,53.83,90588.0,53.4786,53.4786,53.4389,53.4389,90588.0
2024-11-12 10:50:00,53.83,53.84,53.8,53.81,338497.0,53.4389,53.4488,53.4091,53.4191,338497.0
2024-11-12 11:00:00,53.8,53.83,53.8,53.81,202260.0,53.4091,53.4389,53.4091,53.4191,202260.0
2024-11-12 11:10:00,53.8,53.83,53.78,53.83,246491.0,53.4091,53.4389,53.3893,53.4389,246491.0
2024-11-12 11:20:00,53.83,53.83,53.8,53.82,74258.0,53.4389,53.4389,53.4091,53.429,74258.0
2024-11-12 11:30:00,53.82,53.83,53.79,53.8,93808.0,53.429,53.4389,53.3992,53.4091,93808.0
2024-11-12 11:40:00,53.79,53.8,53.76,53.77,124470.0,53.3992,53.4091,53.3694,53.3793,124470.0
2024-11-12 11:50:00,53.76,53.79,53.76,53.77,159348.0,53.3694,53.3992,53.3694,53.3793,159348.0
2024-11-12 12:00:00,53.77,53.8,53.75,53.8,150892.0,53.3793,53.4091,53.3595,53.4091,150892.0
2024-11-12 12:10:00,53.8,53.8,53.77,53.78,46777.0,53.4091,53.4091,53.3793,53.3893,46777.0
2024-11-12 12:20:00,53.77,53.78,53.76,53.77,130705.0,53.3793,53.3893,53.3694,53.3793,130705.0
2024-11-12 12:30:00,53.77,53.77,53.74,53.76,78886.0,53.3793,53.3793,53.3496,53.3694,78886.0
2024-11-12 12:40:00,53.76,53.77,53.74,53.77,128188.0,53.3694,53.3793,53.3496,53.3793,128188.0
2024-11-12 12:50:00,53.77,53.78,53.75,53.76,112244.0,53.3793,53.3893,53.3595,53.3694,112244.0
2024-11-12 13:00:00,53.76,53.8,53.75,53.78,104378.0,53.3694,53.4091,53.3595,53.3893,104378.0
2024-11-12 13:10:00,53.77,53.79,53.76,53.79,49598.0,53.3793,53.3992,53.3694,53.3992,49598.0
2024-11-12 13:20:00,53.79,53.79,53.76,53.76,44286.0,53.3992,53.3992,53.3694,53.3694,44286.0
2024-11-12 13:30:00,53.76,53.79,53.75,53.78,143721.0,53.3694,53.3992,53.3595,53.3893,143721.0
2024-11-12 13:40:00,53.78,53.79,53.77,53.79,51563.0,53.3893,53.3992,53.3793,53.3992,51563.0
2024-11-12 13:50:00,53.79,53.81,53.78,53.8,97812.0,53.3992,53.4191,53.3893,53.4091,97812.0
2024-11-12 14:00:00,53.81,53.81,53.8,53.8,86918.0,53.4191,53.4191,53.4091,53.4091,86918.0
2024-11-12 14:10:00,53.8,53.81,53.8,53.8,80313.0,53.4091,53.4191,53.4091,53.4091,80313.0
2024-11-12 14:20:00,53.8,53.81,53.79,53.8,132910.0,53.4091,53.4191,53.3992,53.4091,132910.0
2024-11-12 14:30:00,53.8,53.81,53.78,53.79,101403.0,53.4091,53.4191,53.3893,53.3992,101403.0
2024-11-12 14:40:00,53.79,53.79,53.77,53.77,237651.0,53.3992,53.3992,53.3793,53.3793,237651.0
2024-11-12 14:50:00,53.78,53.78,53.76,53.77,217433.0,53.3893,53.3893,53.3694,53.3793,217433.0
2024-11-12 15:00:00,53.77,53.77,53.76,53.77,237931.0,53.3793,53.3793,53.3694,53.3793,237931.0
2024-11-12 15:10:00,53.77,53.78,53.76,53.77,173638.0,53.3793,53.3893,53.3694,53.3793,173638.0
2024-11-12 15:20:00,53.76,53.82,53.76,53.82,215049.0,53.3694,53.429,53.3694,53.429,215049.0
2024-11-12 15:30:00,53.82,53.83,53.81,53.81,302100.0,53.429,53.4389,53.4191,53.4191,302100.0
2024-11-12 15:40:00,53.82,53.88,53.81,53.88,139369.0,53.429,53.4885,53.4191,53.4885,139369.0
2024-11-12 15:50:00,53.88,53.88,53.76,53.77,455746.0,53.4885,53.4885,53.3694,53.3793,455746.0
2024-11-13 09:30:00,53.34,53.34,53.27,53.32,440684.0,52.9525,52.9525,52.883,52.9326,440684.0
2024-11-13 09:40:00,53.32,53.35,53.29,53.35,458264.0,52.9326,52.9624,52.9028,52.9624,458264.0
2024-11-13 09:50:00,53.35,53.35,53.07,53.26,1254716.0,52.9624,52.9624,52.6844,52.873,1254716.0
2024-11-13 10:00:00,53.25,53.26,53.2,53.22,314083.0,52.8631,52.873,52.8135,52.8333,314083.0
2024-11-13 10:10:00,53.21,53.25,53.21,53.21,253030.0,52.8234,52.8631,52.8234,52.8234,253030.0
2024-11-13 10:20:00,53.21,53.23,53.19,53.22,334341.0,52.8234,52.8433,52.8036,52.8333,334341.0
2024-11-13 10:30:00,53.22,53.3,53.21,53.28,285786.0,52.8333,52.9128,52.8234,52.8929,285786.0
2024-11-13 10:40:00,53.28,53.3,53.25,53.29,63216.0,52.8929,52.9128,52.8631,52.9028,63216.0
2024-11-13 10:50:00,53.29,53.3,53.28,53.3,30383.0,52.9028,52.9128,52.8929,52.9128,30383.0
2024-11-13 11:00:00,53.3,53.3,53.25,53.28,76066.0,52.9128,52.9128,52.8631,52.8929,76066.0
2024-11-13 11:10:00,53.28,53.28,53.25,53.26,65711.0,52.8929,52.8929,52.8631,52.873,65711.0
2024-11-13 11:20:00,53.26,53.28,53.24,53.26,803527.0,52.873,52.8929,52.8532,52.873,803527.0
2024-11-13 11:30:00,53.26,53.27,53.24,53.24,206273.0,52.873,52.883,52.8532,52.8532,206273.0
2024-11-13 11:40:00,53.24,53.26,53.22,53.23,84994.0,52.8532,52.873,52.8333,52.8433,84994.0
2024-11-13 11:50:00,53.24,53.24,53.21,53.24,106772.0,52.8532,52.8532,52.8234,52.8532,106772.0
2024-11-13 12:00:00,53.23,53.28,53.23,53.27,138128.0,52.8433,52.8929,52.8433,52.883,138128.0
2024-11-13 12:10:00,53.27,53.28,53.25,53.25,70923.0,52.883,52.8929,52.8631,52.8631,70923.0
2024-11-13 12:20:00,53.26,53.26,53.23,53.25,53675.0,52.873,52.873,52.8433,52.8631,53675.0
2024-11-13 12:30:00,53.24,53.25,53.23,53.24,34652.0,52.8532,52.8631,52.8433,52.8532,34652.0
2024-11-13 12:40:00,53.24,53.26,53.23,53.26,93844.0,52.8532,52.873,52.8433,52.873,93844.0
2024-11-13 12:50:00,53.26,53.26,53.24,53.26,92342.0,52.873,52.873,52.8532,52.873,92342.0
2024-11-13 13:00:00,53.26,53.26,53.24,53.24,74005.0,52.873,52.873,52.8532,52.8532,74005.0
2024-11-13 13:10:00,53.24,53.25,53.23,53.25,59927.0,52.8532,52.8631,52.8433,52.8631,59927.0
2024-11-13 13:20:00,53.25,53.25,53.23,53.25,63109.0,52.8631,52.8631,52.8433,52.8631,63109.0
2024-11-13 13:30:00,53.25,53.26,53.23,53.24,78770.0,52.8631,52.873,52.8433,52.8532,78770.0
2024-11-13 13:40:00,53.24,53.26,53.23,53.26,74244.0,52.8532,52.873,52.8433,52.873,74244.0
2024-11-13 13:50:00,53.26,53.26,53.23,53.25,129669.0,52.873,52.873,52.8433,52.8631,129669.0
2024-11-13 14:00:00,53.25,53.26,53.24,53.26,52235.0,52.8631,52.873,52.8532,52.873,52235.0
2024-11-13 14:10:00,53.25,53.28,53.24,53.25,108477.0,52.8631,52.8929,52.8532,52.8631,108477.0
2024-11-13 14:20:00,53.25,53.27,53.24,53.25,44189.0,52.8631,52.883,52.8532,52.8631,44189.0
2024-11-13 14:30:00,53.26,53.26,53.22,53.22,117925.0,52.873,52.873,52.8333,52.8333,117925.0
2024-11-13 14:40:00,53.23,53.23,53.2,53.22,135234.0,52.8433,52.8433,52.8135,52.8333,135234.0
2024-11-13 14:50:00,53.23,53.23,53.22,53.23,53192.0,52.8433,52.8433,52.8333,52.8433,53192.0
2024-11-13 15:00:00,53.23,53.26,53.22,53.26,111227.0,52.8433,52.873,52.8333,52.873,111227.0
2024-11-13 15:10:00,53.26,53.26,53.24,53.26,103221.0,52.873,52.873,52.8532,52.873,103221.0
2024-11-13 15:20:00,53.26,53.28,53.25,53.28,84261.0,52.873,52.8929,52.8631,52.8929,84261.0
2024-11-13 15:30:00,53.28,53.32,53.27,53.32,69876.0,52.8929,52.9326,52.883,52.9326,69876.0
2024-11-13 15:40:00,53.32,53.32,53.3,53.3,87810.0,52.9326,52.9326,52.9128,52.9128,87810.0
2024-11-13 15:50:00,53.3,53.31,53.26,53.27,557636.0,52.9128,52.9227,52.873,52.883,557636.0
2024-11-14 09:30:00,53.48,53.5,53.41,53.49,250250.0,53.0914,53.1113,53.022,53.1014,250250.0
2024-11-14 09:40:00,53.49,53.5,53.44,53.48,289374.0,53.1014,53.1113,53.0517,53.0914,289374.0
2024-11-14 09:50:00,53.48,53.51,53.45,53.45,166501.0,53.0914,53.1212,53.0617,53.0617,166501.0
2024-11-14 10:00:00,53.45,53.47,53.43,53.44,207697.0,53.0617,53.0815,53.0418,53.0517,207697.0
2024-11-14 10:10:00,53.43,53.45,53.41,53.44,175775.0,53.0418,53.0617,53.022,53.0517,175775.0
2024-11-14 10:20:00,53.44,53.5,53.44,53.49,73999.0,53.0517,53.1113,53.0517,53.1014,73999.0
2024-11-14 10:30:00,53.49,53.51,53.48,53.51,54890.0,53.1014,53.1212,53.0914,53.1212,54890.0
2024-11-14 10:40:00,53.51,53.51,53.46,53.47,95448.0,53.1212,53.1212,53.0716,53.0815,95448.0
2024-11-14 10:50:00,53.47,53.52,53.45,53.47,122059.0,53.0815,53.1312,53.0617,53.0815,122059.0
2024-11-14 11:00:00,53.47,53.48,53.45,53.47,58781.0,53.0815,53.0914,53.0617,53.0815,58781.0
2024-11-14 11:10:00,53.48,53.51,53.48,53.5,92557.0,53.0914,53.1212,53.0914,53.1113,92557.0
2024-11-14 11:20:00,53.51,53.51,53.49,53.5,62813.0,53.1212,53.1212,53.1014,53.1113,62813.0
2024-11-14 11:30:00,53.5,53.51,53.5,53.51,62650.0,53.1113,53.1212,53.1113,53.1212,62650.0
2024-11-14 11:40:00,53.51,53.51,53.45,53.46,101994.0,53.1212,53.1212,53.0617,53.0716,101994.0
2024-11-14 11:50:00,53.45,53.46,53.44,53.45,24169.0,53.0617,53.0716,53.0517,53.0617,24169.0
2024-11-14 12:00:00,53.45,53.45,53.44,53.44,31812.0,53.0617,53.0617,53.0517,53.0517,31812.0
2024-11-14 12:10:00,53.45,53.45,53.42,53.45,44255.0,53.0617,53.0617,53.0319,53.0617,44255.0
2024-11-14 12:20:00,53.45,53.49,53.45,53.48,36949.0,53.0617,53.1014,53.0617,53.0914,36949.0
2024-11-14 12:30:00,53.48,53.49,53.46,53.48,42968.0,53.0914,53.1014,53.0716,53.0914,42968.0
2024-11-14 12:40:00,53.48,53.5,53.45,53.46,32539.0,53.0914,53.1113,53.0617,53.0716,32539.0
2024-11-14 12:50:00,53.46,53.5,53.46,53.49,55894.0,53.0716,53.1113,53.0716,53.1014,55894.0
2024-11-14 13:00:00,53.48,53.5,53.48,53.49,59598.0,53.0914,53.1113,53.0914,53.1014,59598.0
2024-11-14 13:10:00,53.48,53.49,53.47,53.47,32436.0,53.0914,53.1014,53.0815,53.0815,32436.0
2024-11-14 13:20:00,53.47,53.48,53.44,53.45,216496.0,53.0815,53.0914,53.0517,53.0617,216496.0
2024-11-14 13:30:00,53.44,53.47,53.44,53.47,62165.0,53.0517,53.0815,53.0517,53.0815,62165.0
2024-11-14 13:40:00,53.46,53.47,53.45,53.47,53741.0,53.0716,53.0815,53.0617,53.0815,53741.0
2024-11-14 13:50:00,53.47,53.47,53.44,53.46,126114.0,53.0815,53.0815,53.0517,53.0716,126114.0
2024-11-14 14:00:00,53.45,53.5,53.45,53.5,34913.0,53.0617,53.1113,53.0617,53.1113,34913.0
2024-11-14 14:10:00,53.5,53.5,53.47,53.48,38567.0,53.1113,53.1113,53.0815,53.0914,38567.0
2024-11-14 14:20:00,53.48,53.49,53.46,53.48,49558.0,53.0914,53.1014,53.0716,53.0914,49558.0
2024-11-14 14:30:00,53.48,53.5,53.48,53.5,39366.0,53.0914,53.1113,53.0914,53.1113,39366.0
2024-11-14 14:40:00,53.5,53.5,53.46,53.48,58700.0,53.1113,53.1113,53.0716,53.0914,58700.0
2024-11-14 14:50:00,53.48,53.5,53.46,53.47,100152.0,53.0914,53.1113,53.0716,53.0815,100152.0
2024-11-14 15:00:00,53.46,53.47,53.37,53.38,146801.0,53.0716,53.0815,52.9822,52.9922,146801.0
2024-11-14 15:10:00,53.38,53.44,53.37,53.42,94487.0,52.9922,53.0517,52.9822,53.0319,94487.0
2024-11-14 15:20:00,53.41,53.43,53.39,53.43,42342.0,53.022,53.0418,53.0021,53.0418,42342.0
2024-11-14 15:30:00,53.43,53.43,53.37,53.38,98634.0,53.0418,53.0418,52.9822,52.9922,98634.0
2024-11-14 15:40:00,53.38,53.41,53.38,53.4,220495.0,52.9922,53.022,52.9922,53.012,220495.0
2024-11-14 15:50:00,53.4,53.43,53.37,53.39,434230.0,53.012,53.0418,52.9822,53.0021,434230.0
2024-11-15 09:30:00,53.4,53.4,53.14,53.17,149204.0,53.012,53.012,52.7539,52.7837,149204.0
2024-11-15 09:40:00,53.18,53.23,53.17,53.22,81329.0,52.7936,52.8433,52.7837,52.8333,81329.0
2024-11-15 09:50:00,53.22,53.22,53.17,53.19,39333.0,52.8333,52.8333,52.7837,52.8036,39333.0
2024-11-15 10:00:00,53.18,53.18,53.14,53.15,54136.0,52.7936,52.7936,52.7539,52.7638,54136.0
2024-11-15 10:10:00,53.14,53.14,53.1,53.1,113222.0,52.7539,52.7539,52.7142,52.7142,113222.0
2024-11-15 10:20:00,53.11,53.11,53.08,53.11,70720.0,52.7241,52.7241,52.6944,52.7241,70720.0
2024-11-15 10:30:00,53.11,53.11,53.06,53.07,42811.0,52.7241,52.7241,52.6745,52.6844,42811.0
2024-11-15 10:40:00,53.08,53.09,53.06,53.08,55962.0,52.6944,52.7043,52.6745,52.6944,55962.0
2024-11-15 10:50:00,53.08,53.1,53.07,53.08,63992.0,52.6944,52.7142,52.6844,52.6944,63992.0
2024-11-15 11:00:00,53.08,53.11,53.07,53.1,77395.0,52.6944,52.7241,52.6844,52.7142,77395.0
2024-11-15 11:10:00,53.09,53.12,53.08,53.12,95851.0,52.7043,52.7341,52.6944,52.7341,95851.0
2024-11-15 11:20:00,53.12,53.12,53.09,53.1,42920.0,52.7341,52.7341,52.7043,52.7142,42920.0
2024-11-15 11:30:00,53.1,53.1,53.07,53.08,112194.0,52.7142,52.7142,52.6844,52.6944,112194.0
2024-11-15 11:40:00,53.08,53.09,53.06,53.07,58332.0,52.6944,52.7043,52.6745,52.6844,58332.0
2024-11-15 11:50:00,53.08,53.08,53.04,53.06,139011.0,52.6944,52.6944,52.6546,52.6745,139011.0
2024-11-15 12:00:00,53.05,53.06,53.02,53.04,60936.0,52.6646,52.6745,52.6348,52.6546,60936.0
2024-11-15 12:10:00,53.04,53.05,53.02,53.03,37867.0,52.6546,52.6646,52.6348,52.6447,37867.0
2024-11-15 12:20:00,53.03,53.04,53.01,53.01,34905.0,52.6447,52.6546,52.6249,52.6249,34905.0
2024-11-15 12:30:00,53.01,53.01,52.98,53.0,154504.0,52.6249,52.6249,52.5951,52.6149,154504.0
2024-11-15 12:40:00,53.0,53.01,52.96,52.97,24637.0,52.6149,52.6249,52.5752,52.5852,24637.0
2024-11-15 12:50:00,52.97,52.98,52.94,52.97,133162.0,52.5852,52.5951,52.5554,52.5852,133162.0
2024-11-15 13:00:00,52.97,52.99,52.96,52.98,21515.0,52.5852,52.605,52.5752,52.5951,21515.0
2024-11-15 13:10:00,52.98,53.03,52.98,53.02,41469.0,52.5951,52.6447,52.5951,52.6348,41469.0
2024-11-15 13:20:00,53.02,53.03,53.01,53.02,29927.0,52.6348,52.6447,52.6249,52.6348,29927.0
2024-11-15 13:30:00,53.02,53.02,52.99,53.0,35549.0,52.6348,52.6348,52.605,52.6149,35549.0
2024-11-15 13:40:00,53.0,53.01,52.98,52.98,61151.0,52.6149,52.6249,52.5951,52.5951,61151.0
2024-11-15 13:50:00,52.98,53.0,52.97,52.99,85791.0,52.5951,52.6149,52.5852,52.605,85791.0
2024-11-15 14:00:00,53.0,53.02,52.97,52.98,133620.0,52.6149,52.6348,52.5852,52.5951,133620.0
2024-11-15 14:10:00,52.98,52.99,52.96,52.98,51281.0,52.5951,52.605,52.5752,52.5951,51281.0
2024-11-15 14:20:00,52.97,52.98,52.95,52.96,40406.0,52.5852,52.5951,52.5653,52.5752,40406.0
2024-11-15 14:30:00,52.96,52.98,52.95,52.98,48597.0,52.5752,52.5951,52.5653,52.5951,48597.0
2024-11-15 14:40:00,52.98,53.02,52.97,53.01,39146.0,52.5951,52.6348,52.5852,52.6249,39146.0
2024-11-15 14:50:00,53.01,53.01,52.98,53.0,123852.0,52.6249,52.6249,52.5951,52.6149,123852.0
2024-11-15 15:00:00,52.99,53.03,52.99,53.01,97763.0,52.605,52.6447,52.605,52.6249,97763.0
2024-11-15 15:10:00,53.01,53.03,53.01,53.02,79751.0,52.6249,52.6447,52.6249,52.6348,79751.0
2024-11-15 15:20:00,53.02,53.04,53.01,53.03,68184.0,52.6348,52.6546,52.6249,52.6447,68184.0
2024-11-15 15:30:00,53.03,53.03,52.98,53.02,410218.0,52.6447,52.6447,52.5951,52.6348,410218.0
2024-11-15 15:40:00,53.02,53.02,53.0,53.0,101487.0,52.6348,52.6348,52.6149,52.6149,101487.0
2024-11-15 15:50:00,53.0,53.05,52.96,53.03,619205.0,52.6149,52.6646,52.5752,52.6447,619205.0
2024-11-18 09:30:00,53.14,53.22,53.14,53.2,153820.0,52.7539,52.8333,52.7539,52.8135,153820.0
2024-11-18 09:40:00,53.19,53.23,53.18,53.23,94308.0,52.8036,52.8433,52.7936,52.8433,94308.0
2024-11-18 09:50:00,53.22,53.23,53.19,53.22,56623.0,52.8333,52.8433,52.8036,52.8333,56623.0
2024-11-18 10:00:00,53.22,53.26,53.21,53.23,53969.0,52.8333,52.873,52.8234,52.8433,53969.0
2024-11-18 10:10:00,53.23,53.24,53.21,53.22,97931.0,52.8433,52.8532,52.8234,52.8333,97931.0
2024-11-18 10:20:00,53.22,53.23,53.18,53.23,103811.0,52.8333,52.8433,52.7936,52.8433,103811.0
2024-11-18 10:30:00,53.23,53.25,53.22,53.24,61153.0,52.8433,52.8631,52.8333,52.8532,61153.0
2024-11-18 10:40:00,53.25,53.28,53.24,53.28,36049.0,52.8631,52.8929,52.8532,52.8929,36049.0
2024-11-18 10:50:00,53.28,53.29,53.27,53.29,45897.0,52.8929,52.9028,52.883,52.9028,45897.0
2024-11-18 11:00:00,53.29,53.29,53.26,53.27,61382.0,52.9028,52.9028,52.873,52.883,61382.0
2024-11-18 11:10:00,53.27,53.28,53.26,53.27,28158.0,52.883,52.8929,52.873,52.883,28158.0
2024-11-18 11:20:00,53.28,53.3,53.27,53.28,82185.0,52.8929,52.9128,52.883,52.8929,82185.0
2024-11-18 11:30:00,53.28,53.3,53.27,53.3,81407.0,52.8929,52.9128,52.883,52.9128,81407.0
2024-11-18 11:40:00,53.3,53.31,53.27,53.28,90206.0,52.9128,52.9227,52.883,52.8929,90206.0
2024-11-18 11:50:00,53.27,53.3,53.27,53.29,63564.0,52.883,52.9128,52.883,52.9028,63564.0
2024-11-18 12:00:00,53.3,53.3,53.29,53.3,28444.0,52.9128,52.9128,52.9028,52.9128,28444.0
2024-11-18 12:10:00,53.3,53.3,53.28,53.29,58218.0,52.9128,52.9128,52.8929,52.9028,58218.0
2024-11-18 12:20:00,53.29,53.3,53.28,53.3,18609.0,52.9028,52.9128,52.8929,52.9128,18609.0
2024-11-18 12:30:00,53.3,53.3,53.27,53.28,311117.0,52.9128,52.9128,52.883,52.8929,311117.0
2024-11-18 12:40:00,53.28,53.29,53.26,53.28,78221.0,52.8929,52.9028,52.873,52.8929,78221.0
2024-11-18 12:50:00,53.28,53.3,53.27,53.29,136328.0,52.8929,52.9128,52.883,52.9028,136328.0
2024-11-18 13:00:00,53.29,53.29,53.28,53.28,70598.0,52.9028,52.9028,52.8929,52.8929,70598.0
2024-11-18 13:10:00,53.29,53.3,53.28,53.29,31084.0,52.9028,52.9128,52.8929,52.9028,31084.0
2024-11-18 13:20:00,53.29,53.3,53.27,53.27,147718.0,52.9028,52.9128,52.883,52.883,147718.0
2024-11-18 13:30:00,53.28,53.28,53.26,53.28,73925.0,52.8929,52.8929,52.873,52.8929,73925.0
2024-11-18 13:40:00,53.27,53.28,53.24,53.26,49580.0,52.883,52.8929,52.8532,52.873,49580.0
2024-11-18 13:50:00,53.26,53.31,53.26,53.3,64083.0,52.873,52.9227,52.873,52.9128,64083.0
2024-11-18 14:00:00,53.3,53.31,53.3,53.3,35805.0,52.9128,52.9227,52.9128,52.9128,35805.0
2024-11-18 14:10:00,53.3,53.31,53.29,53.29,53405.0,52.9128,52.9227,52.9028,52.9028,53405.0
2024-11-18 14:20:00,53.29,53.3,53.26,53.27,31313.0,52.9028,52.9128,52.873,52.883,31313.0
2024-11-18 14:30:00,53.27,53.27,53.26,53.26,68114.0,52.883,52.883,52.873,52.873,68114.0
2024-11-18 14:40:00,53.26,53.27,53.25,53.26,59083.0,52.873,52.883,52.8631,52.873,59083.0
2024-11-18 14:50:00,53.27,53.3,53.26,53.29,163509.0,52.883,52.9128,52.873,52.9028,163509.0
2024-11-18 15:00:00,53.29,53.3,53.29,53.3,23752.0,52.9028,52.9128,52.9028,52.9128,23752.0
2024-11-18 15:10:00,53.3,53.32,53.3,53.3,121047.0,52.9128,52.9326,52.9128,52.9128,121047.0
2024-11-18 15:20:00,53.3,53.32,53.3,53.3,81756.0,52.9128,52.9326,52.9128,52.9128,81756.0
2024-11-18 15:30:00,53.3,53.31,53.27,53.28,92669.0,52.9128,52.9227,52.883,52.8929,92669.0
2024-11-18 15:40:00,53.29,53.29,53.25,53.26,154556.0,52.9028,52.9028,52.8631,52.873,154556.0
2024-11-18 15:50:00,53.25,53.27,53.17,53.26,637301.0,52.8631,52.883,52.7837,52.873,637301.0
2024-11-19 09:30:00,53.32,53.35,53.25,53.34,167820.0,52.9326,52.9624,52.8631,52.9525,167820.0
2024-11-19 09:40:00,53.34,53.35,53.3,53.33,168585.0,52.9525,52.9624,52.9128,52.9425,168585.0
2024-11-19 09:50:00,53.32,53.38,53.31,53.38,162584.0,52.9326,52.9922,52.9227,52.9922,162584.0
2024-11-19 10:00:00,53.38,53.39,53.35,53.39,115976.0,52.9922,53.0021,52.9624,53.0021,115976.0
2024-11-19 10:10:00,53.39,53.41,53.38,53.41,101051.0,53.0021,53.022,52.9922,53.022,101051.0
2024-11-19 10:20:00,53.41,53.44,53.39,53.44,115037.0,53.022,53.0517,53.0021,53.0517,115037.0
2024-11-19 10:30:00,53.44,53.51,53.43,53.5,117023.0,53.0517,53.1212,53.0418,53.1113,117023.0
2024-11-19 10:40:00,53.5,53.52,53.48,53.52,186999.0,53.1113,53.1312,53.0914,53.1312,186999.0
2024-11-19 10:50:00,53.52,53.53,53.5,53.53,207497.0,53.1312,53.1411,53.1113,53.1411,207497.0
2024-11-19 11:00:00,53.52,53.52,53.51,53.52,77421.0,53.1312,53.1312,53.1212,53.1312,77421.0
2024-11-19 11:10:00,53.52,53.56,53.51,53.56,124709.0,53.1312,53.1709,53.1212,53.1709,124709.0
2024-11-19 11:20:00,53.55,53.58,53.54,53.55,207672.0,53.1609,53.1907,53.151,53.1609,207672.0
2024-11-19 11:30:00,53.55,53.56,53.52,53.53,78774.0,53.1609,53.1709,53.1312,53.1411,78774.0
2024-11-19 11:40:00,53.53,53.54,53.52,53.54,62476.0,53.1411,53.151,53.1312,53.151,62476.0
2024-11-19 11:50:00,53.53,53.56,53.51,53.56,147806.0,53.1411,53.1709,53.1212,53.1709,147806.0
2024-11-19 12:00:00,53.55,53.56,53.54,53.56,101758.0,53.1609,53.1709,53.151,53.1709,101758.0
2024-11-19 12:10:00,53.56,53.6,53.56,53.6,202020.0,53.1709,53.2106,53.1709,53.2106,202020.0
2024-11-19 12:20:00,53.6,53.61,53.57,53.61,140850.0,53.2106,53.2205,53.1808,53.2205,140850.0
2024-11-19 12:30:00,53.61,53.63,53.6,53.62,161360.0,53.2205,53.2404,53.2106,53.2304,161360.0
2024-11-19 12:40:00,53.61,53.62,53.6,53.61,179119.0,53.2205,53.2304,53.2106,53.2205,179119.0
2024-11-19 12:50:00,53.61,53.61,53.59,53.61,37094.0,53.2205,53.2205,53.2006,53.2205,37094.0
2024-11-19 13:00:00,53.61,53.61,53.58,53.61,80656.0,53.2205,53.2205,53.1907,53.2205,80656.0
2024-11-19 13:10:00,53.61,53.61,53.6,53.6,53361.0,53.2205,53.2205,53.2106,53.2106,53361.0
2024-11-19 13:20:00,53.61,53.61,53.6,53.61,102485.0,53.2205,53.2205,53.2106,53.2205,102485.0
2024-11-19 13:30:00,53.61,53.62,53.6,53.62,109579.0,53.2205,53.2304,53.2106,53.2304,109579.0
2024-11-19 13:40:00,53.62,53.64,53.61,53.64,51457.0,53.2304,53.2503,53.2205,53.2503,51457.0
2024-11-19 13:50:00,53.64,53.64,53.63,53.64,43326.0,53.2503,53.2503,53.2404,53.2503,43326.0
2024-11-19 14:00:00,53.64,53.64,53.62,53.64,25702.0,53.2503,53.2503,53.2304,53.2503,25702.0
2024-11-19 14:10:00,53.64,53.65,53.62,53.63,37102.0,53.2503,53.2602,53.2304,53.2404,37102.0
2024-11-19 14:20:00,53.63,53.64,53.61,53.61,104604.0,53.2404,53.2503,53.2205,53.2205,104604.0
2024-11-19 14:30:00,53.61,53.62,53.58,53.59,58208.0,53.2205,53.2304,53.1907,53.2006,58208.0
2024-11-19 14:40:00,53.59,53.6,53.58,53.6,35557.0,53.2006,53.2106,53.1907,53.2106,35557.0
2024-11-19 14:50:00,53.6,53.61,53.59,53.61,23435.0,53.2106,53.2205,53.2006,53.2205,23435.0
2024-11-19 15:00:00,53.61,53.61,53.59,53.6,67543.0,53.2205,53.2205,53.2006,53.2106,67543.0
2024-11-19 15:10:00,53.6,53.61,53.59,53.6,96054.0,53.2106,53.2205,53.2006,53.2106,96054.0
2024-11-19 15:20:00,53.61,53.61,53.6,53.61,144430.0,53.2205,53.2205,53.2106,53.2205,144430.0
2024-11-19 15:30:00,53.61,53.61,53.56,53.59,135044.0,53.2205,53.2205,53.1709,53.2006,135044.0
2024-11-19 15:40:00,53.59,53.6,53.58,53.6,249471.0,53.2006,53.2106,53.1907,53.2106,249471.0
2024-11-19 15:50:00,53.6,53.6,53.55,53.55,381561.0,53.2106,53.2106,53.1609,53.1609,381561.0
2024-11-20 09:30:00,53.67,53.74,53.59,53.6,266221.0,53.2801,53.3496,53.2006,53.2106,266221.0
2024-11-20 09:40:00,53.6,53.63,53.58,53.61,88584.0,53.2106,53.2404,53.1907,53.2205,88584.0
2024-11-20 09:50:00,53.61,53.62,53.6,53.61,98686.0,53.2205,53.2304,53.2106,53.2205,98686.0
2024-11-20 10:00:00,53.61,53.62,53.6,53.6,39005.0,53.2205,53.2304,53.2106,53.2106,39005.0
2024-11-20 10:10:00,53.6,53.61,53.54,53.55,150312.0,53.2106,53.2205,53.151,53.1609,150312.0
2024-11-20 10:20:00,53.55,53.57,53.52,53.55,80727.0,53.1609,53.1808,53.1312,53.1609,80727.0
2024-11-20 10:30:00,53.55,53.59,53.55,53.58,73178.0,53.1609,53.2006,53.1609,53.1907,73178.0
2024-11-20 10:40:00,53.58,53.58,53.56,53.58,66291.0,53.1907,53.1907,53.1709,53.1907,66291.0
2024-11-20 10:50:00,53.57,53.59,53.55,53.59,37191.0,53.1808,53.2006,53.1609,53.2006,37191.0
2024-11-20 11:00:00,53.58,53.59,53.55,53.57,48133.0,53.1907,53.2006,53.1609,53.1808,48133.0
2024-11-20 11:10:00,53.57,53.57,53.54,53.55,61761.0,53.1808,53.1808,53.151,53.1609,61761.0
2024-11-20 11:20:00,53.55,53.55,53.51,53.51,78577.0,53.1609,53.1609,53.1212,53.1212,78577.0
2024-11-20 11:30:00,53.51,53.53,53.5,53.53,55881.0,53.1212,53.1411,53.1113,53.1411,55881.0
2024-11-20 11:40:00,53.53,53.57,53.52,53.57,65493.0,53.1411,53.1808,53.1312,53.1808,65493.0
2024-11-20 11:50:00,53.57,53.6,53.56,53.59,61958.0,53.1808,53.2106,53.1709,53.2006,61958.0
2024-11-20 12:00:00,53.59,53.59,53.55,53.55,36819.0,53.2006,53.2006,53.1609,53.1609,36819.0
2024-11-20 12:10:00,53.55,53.56,53.54,53.54,19902.0,53.1609,53.1709,53.151,53.151,19902.0
2024-11-20 12:20:00,53.55,53.57,53.53,53.57,47634.0,53.1609,53.1808,53.1411,53.1808,47634.0
2024-11-20 12:30:00,53.56,53.6,53.56,53.6,27398.0,53.1709,53.2106,53.1709,53.2106,27398.0
2024-11-20 12:40:00,53.59,53.61,53.59,53.6,23725.0,53.2006,53.2205,53.2006,53.2106,23725.0
2024-11-20 12:50:00,53.6,53.61,53.57,53.58,29847.0,53.2106,53.2205,53.1808,53.1907,29847.0
2024-11-20 13:00:00,53.58,53.58,53.56,53.58,33322.0,53.1907,53.1907,53.1709,53.1907,33322.0
2024-11-20 13:10:00,53.58,53.59,53.57,53.57,29515.0,53.1907,53.2006,53.1808,53.1808,29515.0
2024-11-20 13:20:00,53.57,53.6,53.56,53.6,73369.0,53.1808,53.2106,53.1709,53.2106,73369.0
2024-11-20 13:30:00,53.59,53.6,53.57,53.58,52075.0,53.2006,53.2106,53.1808,53.1907,52075.0
2024-11-20 13:40:00,53.57,53.58,53.55,53.57,26994.0,53.1808,53.1907,53.1609,53.1808,26994.0
2024-11-20 13:50:00,53.57,53.57,53.56,53.57,15002.0,53.1808,53.1808,53.1709,53.1808,15002.0
2024-11-20 14:00:00,53.57,53.58,53.56,53.58,18528.0,53.1808,53.1907,53.1709,53.1907,18528.0
2024-11-20 14:10:00,53.58,53.59,53.56,53.57,109289.0,53.1907,53.2006,53.1709,53.1808,109289.0
2024-11-20 14:20:00,53.57,53.58,53.56,53.57,49585.0,53.1808,53.1907,53.1709,53.1808,49585.0
2024-11-20 14:30:00,53.57,53.59,53.57,53.59,18319.0,53.1808,53.2006,53.1808,53.2006,18319.0
2024-11-20 14:40:00,53.59,53.61,53.58,53.61,35923.0,53.2006,53.2205,53.1907,53.2205,35923.0
2024-11-20 14:50:00,53.61,53.61,53.59,53.59,29039.0,53.2205,53.2205,53.2006,53.2006,29039.0
2024-11-20 15:00:00,53.59,53.61,53.58,53.61,23357.0,53.2006,53.2205,53.1907,53.2205,23357.0
2024-11-20 15:10:00,53.61,53.61,53.59,53.61,25502.0,53.2205,53.2205,53.2006,53.2205,25502.0
2024-11-20 15:20:00,53.61,53.62,53.59,53.61,23949.0,53.2205,53.2304,53.2006,53.2205,23949.0
2024-11-20 15:30:00,53.62,53.65,53.61,53.64,85492.0,53.2304,53.2602,53.2205,53.2503,85492.0
2024-11-20 15:40:00,53.65,53.65,53.62,53.64,69776.0,53.2602,53.2602,53.2304,53.2503,69776.0
2024-11-20 15:50:00,53.64,53.65,53.52,53.63,2327849.0,53.2503,53.2602,53.1312,53.2404,2327849.0
2024-11-21 09:30:00,53.13,53.19,52.89,52.92,529286.0,52.744,52.8036,52.5057,52.5355,529286.0
2024-11-21 09:40:00,52.93,53.0,52.89,53.0,264075.0,52.5454,52.6149,52.5057,52.6149,264075.0
2024-11-21 09:50:00,53.0,53.03,52.97,52.99,224137.0,52.6149,52.6447,52.5852,52.605,224137.0
2024-11-21 10:00:00,52.99,53.0,52.97,53.0,111173.0,52.605,52.6149,52.5852,52.6149,111173.0
2024-11-21 10:10:00,53.01,53.05,52.99,53.04,324985.0,52.6249,52.6646,52.605,52.6546,324985.0
2024-11-21 10:20:00,53.04,53.05,52.99,53.0,152339.0,52.6546,52.6646,52.605,52.6149,152339.0
2024-11-21 10:30:00,52.99,53.02,52.97,53.0,245203.0,52.605,52.6348,52.5852,52.6149,245203.0
2024-11-21 10:40:00,53.01,53.07,53.0,53.05,213090.0,52.6249,52.6844,52.6149,52.6646,213090.0
2024-11-21 10:50:00,53.05,53.09,53.03,53.08,112568.0,52.6646,52.7043,52.6447,52.6944,112568.0
2024-11-21 11:00:00,53.08,53.1,53.07,53.08,99554.0,52.6944,52.7142,52.6844,52.6944,99554.0
2024-11-21 11:10:00,53.08,53.1,53.06,53.07,100022.0,52.6944,52.7142,52.6745,52.6844,100022.0
2024-11-21 11:20:00,53.07,53.09,53.06,53.09,106049.0,52.6844,52.7043,52.6745,52.7043,106049.0
2024-11-21 11:30:00,53.09,53.1,53.05,53.08,153748.0,52.7043,52.7142,52.6646,52.6944,153748.0
2024-11-21 11:40:00,53.08,53.09,53.04,53.05,66554.0,52.6944,52.7043,52.6546,52.6646,66554.0
2024-11-21 11:50:00,53.05,53.07,53.04,53.07,208393.0,52.6646,52.6844,52.6546,52.6844,208393.0
2024-11-21 12:00:00,53.07,53.07,53.02,53.04,84651.0,52.6844,52.6844,52.6348,52.6546,84651.0
2024-11-21 12:10:00,53.05,53.06,53.04,53.05,34425.0,52.6646,52.6745,52.6546,52.6646,34425.0
2024-11-21 12:20:00,53.05,53.1,53.05,53.09,104757.0,52.6646,52.7142,52.6646,52.7043,104757.0
2024-11-21 12:30:00,53.09,53.1,53.08,53.1,18655.0,52.7043,52.7142,52.6944,52.7142,18655.0
2024-11-21 12:40:00,53.1,53.17,53.09,53.14,153317.0,52.7142,52.7837,52.7043,52.7539,153317.0
2024-11-21 12:50:00,53.14,53.16,53.13,53.16,58657.0,52.7539,52.7738,52.744,52.7738,58657.0
2024-11-21 13:00:00,53.16,53.19,53.15,53.16,64945.0,52.7738,52.8036,52.7638,52.7738,64945.0
2024-11-21 13:10:00,53.16,53.18,53.14,53.14,209585.0,52.7738,52.7936,52.7539,52.7539,209585.0
2024-11-21 13:20:00,53.15,53.15,53.1,53.11,102738.0,52.7638,52.7638,52.7142,52.7241,102738.0
2024-11-21 13:30:00,53.12,53.15,53.11,53.13,314429.0,52.7341,52.7638,52.7241,52.744,314429.0
2024-11-21 13:40:00,53.12,53.14,53.11,53.14,35008.0,52.7341,52.7539,52.7241,52.7539,35008.0
2024-11-21 13:50:00,53.14,53.15,53.12,53.14,47292.0,52.7539,52.7638,52.7341,52.7539,47292.0
2024-11-21 14:00:00,53.14,53.15,53.12,53.14,49368.0,52.7539,52.7638,52.7341,52.7539,49368.0
2024-11-21 14:10:00,53.14,53.14,53.12,53.12,50877.0,52.7539,52.7539,52.7341,52.7341,50877.0
2024-11-21 14:20:00,53.12,53.16,53.11,53.16,55823.0,52.7341,52.7738,52.7241,52.7738,55823.0
2024-11-21 14:30:00,53.15,53.17,53.14,53.16,107133.0,52.7638,52.7837,52.7539,52.7738,107133.0
2024-11-21 14:40:00,53.16,53.18,53.16,53.16,117403.0,52.7738,52.7936,52.7738,52.7738,117403.0
2024-11-21 14:50:00,53.16,53.19,53.15,53.19,85853.0,52.7738,52.8036,52.7638,52.8036,85853.0
2024-11-21 15:00:00,53.19,53.2,53.18,53.18,59480.0,52.8036,52.8135,52.7936,52.7936,59480.0
2024-11-21 15:10:00,53.18,53.19,53.18,53.19,54545.0,52.7936,52.8036,52.7936,52.8036,54545.0
2024-11-21 15:20:00,53.19,53.19,53.18,53.19,38825.0,52.8036,52.8036,52.7936,52.8036,38825.0
2024-11-21 15:30:00,53.19,53.2,53.16,53.18,150655.0,52.8036,52.8135,52.7738,52.7936,150655.0
2024-11-21 15:40:00,53.18,53.19,53.15,53.17,176268.0,52.7936,52.8036,52.7638,52.7837,176268.0
2024-11-21 15:50:00,53.18,53.18,53.15,53.18,382213.0,52.7936,52.7936,52.7638,52.7936,382213.0
2024-11-22 09:30:00,53.82,53.97,53.82,53.96,312477.0,53.429,53.5779,53.429,53.568,312477.0
2024-11-22 09:40:00,53.97,54.02,53.96,53.97,335820.0,53.5779,53.6275,53.568,53.5779,335820.0
2024-11-22 09:50:00,53.97,54.0,53.96,54.0,161178.0,53.5779,53.6077,53.568,53.6077,161178.0
2024-11-22 10:00:00,54.0,54.01,53.95,53.97,461519.0,53.6077,53.6176,53.558,53.5779,461519.0
2024-11-22 10:10:00,53.98,54.01,53.96,53.99,144774.0,53.5878,53.6176,53.568,53.5977,144774.0
2024-11-22 10:20:00,53.99,54.0,53.95,53.97,167024.0,53.5977,53.6077,53.558,53.5779,167024.0
2024-11-22 10:30:00,53.97,54.0,53.96,54.0,201507.0,53.5779,53.6077,53.568,53.6077,201507.0
2024-11-22 10:40:00,54.0,54.03,53.99,54.01,258809.0,53.6077,53.6375,53.5977,53.6176,258809.0
2024-11-22 10:50:00,54.02,54.04,54.01,54.04,70826.0,53.6275,53.6474,53.6176,53.6474,70826.0
2024-11-22 11:00:00,54.04,54.04,54.01,54.01,92117.0,53.6474,53.6474,53.6176,53.6176,92117.0
2024-11-22 11:10:00,54.01,54.02,53.99,54.0,126673.0,53.6176,53.6275,53.5977,53.6077,126673.0
2024-11-22 11:20:00,53.99,54.02,53.98,54.01,150055.0,53.5977,53.6275,53.5878,53.6176,150055.0
2024-11-22 11:30:00,54.01,54.02,54.0,54.02,88266.0,53.6176,53.6275,53.6077,53.6275,88266.0
2024-11-22 11:40:00,54.02,54.03,54.01,54.02,91436.0,53.6275,53.6375,53.6176,53.6275,91436.0
2024-11-22 11:50:00,54.03,54.04,54.02,54.04,144867.0,53.6375,53.6474,53.6275,53.6474,144867.0
2024-11-22 12:00:00,54.04,54.06,54.03,54.05,337834.0,53.6474,53.6672,53.6375,53.6573,337834.0
2024-11-22 12:10:00,54.05,54.06,54.05,54.05,32700.0,53.6573,53.6672,53.6573,53.6573,32700.0
2024-11-22 12:20:00,54.05,54.06,54.05,54.06,131535.0,53.6573,53.6672,53.6573,53.6672,131535.0
2024-11-22 12:30:00,54.05,54.06,54.03,54.04,144938.0,53.6573,53.6672,53.6375,53.6474,144938.0
2024-11-22 12:40:00,54.04,54.05,54.03,54.05,53927.0,53.6474,53.6573,53.6375,53.6573,53927.0
2024-11-22 12:50:00,54.05,54.05,54.04,54.05,38592.0,53.6573,53.6573,53.6474,53.6573,38592.0
2024-11-22 13:00:00,54.05,54.09,54.04,54.09,206592.0,53.6573,53.697,53.6474,53.697,206592.0
2024-11-22 13:10:00,54.09,54.1,54.08,54.1,92452.0,53.697,53.7069,53.6871,53.7069,92452.0
2024-11-22 13:20:00,54.09,54.1,54.09,54.1,43188.0,53.697,53.7069,53.697,53.7069,43188.0
2024-11-22 13:30:00,54.09,54.11,54.09,54.11,233229.0,53.697,53.7169,53.697,53.7169,233229.0
2024-11-22 13:40:00,54.1,54.11,54.09,54.1,80771.0,53.7069,53.7169,53.697,53.7069,80771.0
2024-11-22 13:50:00,54.1,54.11,54.09,54.1,49558.0,53.7069,53.7169,53.697,53.7069,49558.0
2024-11-22 14:00:00,54.11,54.11,54.1,54.1,104012.0,53.7169,53.7169,53.7069,53.7069,104012.0
2024-11-22 14:10:00,54.1,54.11,54.08,54.09,96506.0,53.7069,53.7169,53.6871,53.697,96506.0
2024-11-22 14:20:00,54.1,54.1,54.09,54.09,60784.0,53.7069,53.7069,53.697,53.697,60784.0
2024-11-22 14:30:00,54.1,54.11,54.09,54.11,47060.0,53.7069,53.7169,53.697,53.7169,47060.0
2024-11-22 14:40:00,54.11,54.11,54.1,54.1,18908.0,53.7169,53.7169,53.7069,53.7069,18908.0
2024-11-22 14:50:00,54.11,54.15,54.1,54.11,247087.0,53.7169,53.7566,53.7069,53.7169,247087.0
2024-11-22 15:00:00,54.11,54.11,54.09,54.09,164889.0,53.7169,53.7169,53.697,53.697,164889.0
2024-11-22 15:10:00,54.1,54.11,54.09,54.1,33083.0,53.7069,53.7169,53.697,53.7069,33083.0
2024-11-22 15:20:00,54.11,54.12,54.1,54.12,125441.0,53.7169,53.7268,53.7069,53.7268,125441.0
2024-11-22 15:30:00,54.12,54.13,54.11,54.13,82153.0,53.7268,53.7367,53.7169,53.7367,82153.0
2024-11-22 15:40:00,54.12,54.15,54.12,54.15,148053.0,53.7268,53.7566,53.7268,53.7566,148053.0
2024-11-22 15:50:00,54.15,54.24,54.14,54.23,1199626.0,53.7566,53.8459,53.7467,53.836,1199626.0
2024-11-25 09:30:00,54.82,54.87,54.7,54.87,792990.0,54.4217,54.4713,54.3026,54.4713,792990.0
2024-11-25 09:40:00,54.87,54.89,54.83,54.87,298516.0,54.4713,54.4912,54.4316,54.4713,298516.0
2024-11-25 09:50:00,54.87,54.87,54.81,54.85,403409.0,54.4713,54.4713,54.4118,54.4515,403409.0
2024-11-25 10:00:00,54.85,54.85,54.8,54.8,320518.0,54.4515,54.4515,54.4019,54.4019,320518.0
2024-11-25 10:10:00,54.8,54.81,54.76,54.8,119139.0,54.4019,54.4118,54.3621,54.4019,119139.0
2024-11-25 10:20:00,54.8,54.85,54.8,54.85,119989.0,54.4019,54.4515,54.4019,54.4515,119989.0
2024-11-25 10:30:00,54.85,54.86,54.81,54.82,137339.0,54.4515,54.4614,54.4118,54.4217,137339.0
2024-11-25 10:40:00,54.82,54.82,54.79,54.8,88315.0,54.4217,54.4217,54.3919,54.4019,88315.0
2024-11-25 10:50:00,54.81,54.82,54.8,54.82,69410.0,54.4118,54.4217,54.4019,54.4217,69410.0
2024-11-25 11:00:00,54.82,54.82,54.79,54.8,134766.0,54.4217,54.4217,54.3919,54.4019,134766.0
2024-11-25 11:10:00,54.8,54.81,54.79,54.81,53741.0,54.4019,54.4118,54.3919,54.4118,53741.0
2024-11-25 11:20:00,54.8,54.81,54.8,54.8,79817.0,54.4019,54.4118,54.4019,54.4019,79817.0
2024-11-25 11:30:00,54.8,54.82,54.8,54.8,128216.0,54.4019,54.4217,54.4019,54.4019,128216.0
2024-11-25 11:40:00,54.8,54.81,54.78,54.79,162971.0,54.4019,54.4118,54.382,54.3919,162971.0
2024-11-25 11:50:00,54.78,54.79,54.78,54.78,152984.0,54.382,54.3919,54.382,54.382,152984.0
2024-11-25 12:00:00,54.79,54.79,54.78,54.78,78132.0,54.3919,54.3919,54.382,54.382,78132.0
2024-11-25 12:10:00,54.79,54.79,54.78,54.79,65930.0,54.3919,54.3919,54.382,54.3919,65930.0
2024-11-25 12:20:00,54.79,54.79,54.76,54.77,126506.0,54.3919,54.3919,54.3621,54.3721,126506.0
2024-11-25 12:30:00,54.77,54.79,54.76,54.79,474249.0,54.3721,54.3919,54.3621,54.3919,474249.0
2024-11-25 12:40:00,54.79,54.79,54.77,54.79,223239.0,54.3919,54.3919,54.3721,54.3919,223239.0
2024-11-25 12:50:00,54.79,54.83,54.78,54.83,94574.0,54.3919,54.4316,54.382,54.4316,94574.0
2024-11-25 13:00:00,54.82,54.85,54.82,54.85,89790.0,54.4217,54.4515,54.4217,54.4515,89790.0
2024-11-25 13:10:00,54.85,54.85,54.84,54.85,40283.0,54.4515,54.4515,54.4416,54.4515,40283.0
2024-11-25 13:20:00,54.85,54.85,54.84,54.85,76035.0,54.4515,54.4515,54.4416,54.4515,76035.0
2024-11-25 13:30:00,54.85,54.87,54.84,54.87,113861.0,54.4515,54.4713,54.4416,54.4713,113861.0
2024-11-25 13:40:00,54.87,54.89,54.86,54.89,164493.0,54.4713,54.4912,54.4614,54.4912,164493.0
2024-11-25 13:50:00,54.89,54.89,54.88,54.89,104236.0,54.4912,54.4912,54.4813,54.4912,104236.0
2024-11-25 14:00:00,54.89,54.9,54.88,54.9,71632.0,54.4912,54.5011,54.4813,54.5011,71632.0
2024-11-25 14:10:00,54.9,54.94,54.89,54.93,791422.0,54.5011,54.5408,54.4912,54.5309,791422.0
2024-11-25 14:20:00,54.94,54.94,54.92,54.93,106262.0,54.5408,54.5408,54.521,54.5309,106262.0
2024-11-25 14:30:00,54.93,54.93,54.92,54.93,51733.0,54.5309,54.5309,54.521,54.5309,51733.0
2024-11-25 14:40:00,54.93,54.93,54.92,54.93,124432.0,54.5309,54.5309,54.521,54.5309,124432.0
2024-11-25 14:50:00,54.93,54.93,54.92,54.93,34316.0,54.5309,54.5309,54.521,54.5309,34316.0
2024-11-25 15:00:00,54.92,54.93,54.91,54.93,94396.0,54.521,54.5309,54.5111,54.5309,94396.0
2024-11-25 15:10:00,54.93,54.93,54.92,54.93,44413.0,54.5309,54.5309,54.521,54.5309,44413.0
2024-11-25 15:20:00,54.93,54.94,54.92,54.94,132602.0,54.5309,54.5408,54.521,54.5408,132602.0
2024-11-25 15:30:00,54.94,54.95,54.93,54.95,125477.0,54.5408,54.5508,54.5309,54.5508,125477.0
2024-11-25 15:40:00,54.95,54.95,54.92,54.93,262571.0,54.5508,54.5508,54.521,54.5309,262571.0
2024-11-25 15:50:00,54.93,54.93,54.84,54.85,859154.0,54.5309,54.5309,54.4416,54.4515,859154.0
2024-11-26 09:30:00,54.8,54.8,54.72,54.73,175814.0,54.4019,54.4019,54.3224,54.3324,175814.0
2024-11-26 09:40:00,54.73,54.74,54.71,54.73,99165.0,54.3324,54.3423,54.3125,54.3324,99165.0
2024-11-26 09:50:00,54.73,54.75,54.69,54.7,191606.0,54.3324,54.3522,54.2927,54.3026,191606.0
2024-11-26 10:00:00,54.71,54.73,54.64,54.65,109635.0,54.3125,54.3324,54.243,54.2529,109635.0
2024-11-26 10:10:00,54.66,54.67,54.63,54.64,187886.0,54.2629,54.2728,54.2331,54.243,187886.0
2024-11-26 10:20:00,54.65,54.66,54.62,54.63,77083.0,54.2529,54.2629,54.2232,54.2331,77083.0
2024-11-26 10:30:00,54.63,54.67,54.63,54.65,104731.0,54.2331,54.2728,54.2331,54.2529,104731.0
2024-11-26 10:40:00,54.65,54.68,54.64,54.67,106656.0,54.2529,54.2827,54.243,54.2728,106656.0
2024-11-26 10:50:00,54.68,54.68,54.65,54.68,62409.0,54.2827,54.2827,54.2529,54.2827,62409.0
2024-11-26 11:00:00,54.68,54.68,54.65,54.66,69708.0,54.2827,54.2827,54.2529,54.2629,69708.0
2024-11-26 11:10:00,54.66,54.66,54.63,54.64,35107.0,54.2629,54.2629,54.2331,54.243,35107.0
2024-11-26 11:20:00,54.65,54.67,54.65,54.66,43129.0,54.2529,54.2728,54.2529,54.2629,43129.0
2024-11-26 11:30:00,54.66,54.68,54.66,54.66,114811.0,54.2629,54.2827,54.2629,54.2629,114811.0
2024-11-26 11:40:00,54.66,54.67,54.64,54.66,48581.0,54.2629,54.2728,54.243,54.2629,48581.0
2024-11-26 11:50:00,54.65,54.67,54.65,54.66,24331.0,54.2529,54.2728,54.2529,54.2629,24331.0
2024-11-26 12:00:00,54.65,54.67,54.64,54.66,58926.0,54.2529,54.2728,54.243,54.2629,58926.0
2024-11-26 12:10:00,54.67,54.68,54.65,54.67,85775.0,54.2728,54.2827,54.2529,54.2728,85775.0
2024-11-26 12:20:00,54.67,54.67,54.65,54.66,41876.0,54.2728,54.2728,54.2529,54.2629,41876.0
2024-11-26 12:30:00,54.67,54.68,54.66,54.68,60919.0,54.2728,54.2827,54.2629,54.2827,60919.0
2024-11-26 12:40:00,54.68,54.72,54.67,54.72,156945.0,54.2827,54.3224,54.2728,54.3224,156945.0
2024-11-26 12:50:00,54.72,54.75,54.71,54.75,44816.0,54.3224,54.3522,54.3125,54.3522,44816.0
2024-11-26 13:00:00,54.75,54.76,54.72,54.73,91187.0,54.3522,54.3621,54.3224,54.3324,91187.0
2024-11-26 13:10:00,54.73,54.75,54.71,54.72,86963.0,54.3324,54.3522,54.3125,54.3224,86963.0
2024-11-26 13:20:00,54.71,54.73,54.71,54.72,33174.0,54.3125,54.3324,54.3125,54.3224,33174.0
2024-11-26 13:30:00,54.72,54.73,54.7,54.72,74433.0,54.3224,54.3324,54.3026,54.3224,74433.0
2024-11-26 13:40:00,54.72,54.75,54.71,54.75,38677.0,54.3224,54.3522,54.3125,54.3522,38677.0
2024-11-26 13:50:00,54.75,54.75,54.72,54.73,53412.0,54.3522,54.3522,54.3224,54.3324,53412.0
2024-11-26 14:00:00,54.73,54.76,54.72,54.75,97923.0,54.3324,54.3621,54.3224,54.3522,97923.0
2024-11-26 14:10:00,54.75,54.76,54.73,54.73,53939.0,54.3522,54.3621,54.3324,54.3324,53939.0
2024-11-26 14:20:00,54.73,54.74,54.72,54.73,20553.0,54.3324,54.3423,54.3224,54.3324,20553.0
2024-11-26 14:30:00,54.73,54.75,54.72,54.75,88507.0,54.3324,54.3522,54.3224,54.3522,88507.0
2024-11-26 14:40:00,54.75,54.76,54.73,54.75,91034.0,54.3522,54.3621,54.3324,54.3522,91034.0
2024-11-26 14:50:00,54.75,54.76,54.74,54.75,60308.0,54.3522,54.3621,54.3423,54.3522,60308.0
2024-11-26 15:00:00,54.75,54.76,54.74,54.76,38353.0,54.3522,54.3621,54.3423,54.3621,38353.0
2024-11-26 15:10:00,54.76,54.76,54.73,54.75,83522.0,54.3621,54.3621,54.3324,54.3522,83522.0
2024-11-26 15:20:00,54.74,54.75,54.72,54.73,49400.0,54.3423,54.3522,54.3224,54.3324,49400.0
2024-11-26 15:30:00,54.73,54.74,54.7,54.71,151645.0,54.3324,54.3423,54.3026,54.3125,151645.0
2024-11-26 15:40:00,54.71,54.74,54.7,54.74,83314.0,54.3125,54.3423,54.3026,54.3423,83314.0
2024-11-26 15:50:00,54.74,54.75,54.72,54.73,173842.0,54.3423,54.3522,54.3224,54.3324,173842.0
2024-11-27 09:30:00,54.98,54.98,54.84,54.92,169905.0,54.5805,54.5805,54.4416,54.521,169905.0
2024-11-27 09:40:00,54.93,55.0,54.93,54.97,154750.0,54.5309,54.6004,54.5309,54.5706,154750.0
2024-11-27 09:50:00,54.96,54.97,54.93,54.93,69878.0,54.5607,54.5706,54.5309,54.5309,69878.0
2024-11-27 10:00:00,54.93,54.94,54.91,54.91,63416.0,54.5309,54.5408,54.5111,54.5111,63416.0
2024-11-27 10:10:00,54.91,54.92,54.87,54.88,77242.0,54.5111,54.521,54.4713,54.4813,77242.0
2024-11-27 10:20:00,54.88,54.89,54.83,54.84,72641.0,54.4813,54.4912,54.4316,54.4416,72641.0
2024-11-27 10:30:00,54.84,54.84,54.75,54.76,73287.0,54.4416,54.4416,54.3522,54.3621,73287.0
2024-11-27 10:40:00,54.75,54.83,54.75,54.79,106331.0,54.3522,54.4316,54.3522,54.3919,106331.0
2024-11-27 10:50:00,54.79,54.81,54.78,54.79,101011.0,54.3919,54.4118,54.382,54.3919,101011.0
2024-11-27 11:00:00,54.8,54.8,54.77,54.79,62184.0,54.4019,54.4019,54.3721,54.3919,62184.0
2024-11-27 11:10:00,54.79,54.79,54.74,54.74,42002.0,54.3919,54.3919,54.3423,54.3423,42002.0
2024-11-27 11:20:00,54.75,54.75,54.73,54.74,59064.0,54.3522,54.3522,54.3324,54.3423,59064.0
2024-11-27 11:30:00,54.73,54.77,54.73,54.77,125520.0,54.3324,54.3721,54.3324,54.3721,125520.0
2024-11-27 11:40:00,54.77,54.77,54.72,54.72,79810.0,54.3721,54.3721,54.3224,54.3224,79810.0
2024-11-27 11:50:00,54.73,54.73,54.7,54.72,52223.0,54.3324,54.3324,54.3026,54.3224,52223.0
2024-11-27 12:00:00,54.72,54.72,54.68,54.72,62308.0,54.3224,54.3224,54.2827,54.3224,62308.0
2024-11-27 12:10:00,54.72,54.77,54.71,54.77,110405.0,54.3224,54.3721,54.3125,54.3721,110405.0
2024-11-27 12:20:00,54.77,54.79,54.76,54.78,33269.0,54.3721,54.3919,54.3621,54.382,33269.0
2024-11-27 12:30:00,54.78,54.78,54.76,54.77,12474.0,54.382,54.382,54.3621,54.3721,12474.0
2024-11-27 12:40:00,54.77,54.78,54.76,54.76,32125.0,54.3721,54.382,54.3621,54.3621,32125.0
2024-11-27 12:50:00,54.77,54.78,54.76,54.78,33652.0,54.3721,54.382,54.3621,54.382,33652.0
2024-11-27 13:00:00,54.78,54.79,54.76,54.79,51899.0,54.382,54.3919,54.3621,54.3919,51899.0
2024-11-27 13:10:00,54.79,54.81,54.78,54.8,34017.0,54.3919,54.4118,54.382,54.4019,34017.0
2024-11-27 13:20:00,54.8,54.81,54.8,54.81,39060.0,54.4019,54.4118,54.4019,54.4118,39060.0
2024-11-27 13:30:00,54.8,54.86,54.8,54.86,98714.0,54.4019,54.4614,54.4019,54.4614,98714.0
2024-11-27 13:40:00,54.86,54.86,54.84,54.84,40726.0,54.4614,54.4614,54.4416,54.4416,40726.0
2024-11-27 13:50:00,54.84,54.85,54.83,54.85,12630.0,54.4416,54.4515,54.4316,54.4515,12630.0
2024-11-27 14:00:00,54.84,54.86,54.84,54.86,16369.0,54.4416,54.4614,54.4416,54.4614,16369.0
2024-11-27 14:10:00,54.85,54.86,54.84,54.85,34011.0,54.4515,54.4614,54.4416,54.4515,34011.0
2024-11-27 14:20:00,54.85,54.85,54.8,54.81,91714.0,54.4515,54.4515,54.4019,54.4118,91714.0
2024-11-27 14:30:00,54.82,54.84,54.81,54.83,36680.0,54.4217,54.4416,54.4118,54.4316,36680.0
2024-11-27 14:40:00,54.84,54.85,54.83,54.84,39284.0,54.4416,54.4515,54.4316,54.4416,39284.0
2024-11-27 14:50:00,54.84,54.84,54.82,54.83,33376.0,54.4416,54.4416,54.4217,54.4316,33376.0
2024-11-27 15:00:00,54.83,54.83,54.8,54.8,354215.0,54.4316,54.4316,54.4019,54.4019,354215.0
2024-11-27 15:10:00,54.8,54.81,54.78,54.79,110530.0,54.4019,54.4118,54.382,54.3919,110530.0
2024-11-27 15:20:00,54.79,54.79,54.76,54.77,143298.0,54.3919,54.3919,54.3621,54.3721,143298.0
2024-11-27 15:30:00,54.76,54.82,54.76,54.8,156497.0,54.3621,54.4217,54.3621,54.4019,156497.0
2024-11-27 15:40:00,54.8,54.83,54.8,54.83,162964.0,54.4019,54.4316,54.4019,54.4316,162964.0
2024-11-27 15:50:00,54.83,54.86,54.82,54.85,220187.0,54.4316,54.4614,54.4217,54.4515,220187.0
2024-11-29 09:30:00,54.51,54.53,54.44,54.51,205661.0,54.114,54.1338,54.0445,54.114,205661.0
2024-11-29 09:40:00,54.51,54.52,54.48,54.51,157165.0,54.114,54.1239,54.0842,54.114,157165.0
2024-11-29 09:50:00,54.51,54.53,54.5,54.53,172605.0,54.114,54.1338,54.104,54.1338,172605.0
2024-11-29 10:00:00,54.53,54.59,54.52,54.58,238926.0,54.1338,54.1934,54.1239,54.1835,238926.0
2024-11-29 10:10:00,54.59,54.7,54.58,54.66,218592.0,54.1934,54.3026,54.1835,54.2629,218592.0
2024-11-29 10:20:00,54.66,54.66,54.61,54.62,180815.0,54.2629,54.2629,54.2132,54.2232,180815.0
2024-11-29 10:30:00,54.62,54.67,54.61,54.66,152866.0,54.2232,54.2728,54.2132,54.2629,152866.0
2024-11-29 10:40:00,54.66,54.67,54.63,54.65,147290.0,54.2629,54.2728,54.2331,54.2529,147290.0
2024-11-29 10:50:00,54.65,54.75,54.64,54.73,242382.0,54.2529,54.3522,54.243,54.3324,242382.0
2024-11-29 11:00:00,54.74,54.77,54.73,54.77,111203.0,54.3423,54.3721,54.3324,54.3721,111203.0
2024-11-29 11:10:00,54.77,54.77,54.74,54.77,108605.0,54.3721,54.3721,54.3423,54.3721,108605.0
2024-11-29 11:20:00,54.78,54.81,54.76,54.8,80315.0,54.382,54.4118,54.3621,54.4019,80315.0
2024-11-29 11:30:00,54.8,54.81,54.79,54.79,43402.0,54.4019,54.4118,54.3919,54.3919,43402.0
2024-11-29 11:40:00,54.8,54.84,54.79,54.83,130632.0,54.4019,54.4416,54.3919,54.4316,130632.0
2024-11-29 11:50:00,54.84,54.87,54.83,54.85,89763.0,54.4416,54.4713,54.4316,54.4515,89763.0
2024-11-29 12:00:00,54.86,54.86,54.83,54.85,374940.0,54.4614,54.4614,54.4316,54.4515,374940.0
2024-11-29 12:10:00,54.85,54.87,54.82,54.87,175685.0,54.4515,54.4713,54.4217,54.4713,175685.0
2024-11-29 12:20:00,54.87,54.88,54.85,54.87,142806.0,54.4713,54.4813,54.4515,54.4713,142806.0
2024-11-29 12:30:00,54.88,54.88,54.85,54.86,177407.0,54.4813,54.4813,54.4515,54.4614,177407.0
2024-11-29 12:40:00,54.86,54.86,54.79,54.79,382014.0,54.4614,54.4614,54.3919,54.3919,382014.0
2024-11-29 12:50:00,54.79,54.82,54.78,54.81,717343.0,54.3919,54.4217,54.382,54.4118,717343.0
2024-12-02 09:30:00,54.84,54.88,54.81,54.82,202682.0,54.4416,54.4813,54.4118,54.4217,202682.0
2024-12-02 09:40:00,54.82,54.83,54.76,54.78,91258.0,54.4217,54.4316,54.3621,54.382,91258.0
2024-12-02 09:50:00,54.79,54.79,54.75,54.76,185841.0,54.3919,54.3919,54.3522,54.3621,185841.0
2024-12-02 10:00:00,54.76,54.78,54.72,54.76,199085.0,54.3621,54.382,54.3224,54.3621,199085.0
2024-12-02 10:10:00,54.76,54.79,54.75,54.76,32764.0,54.3621,54.3919,54.3522,54.3621,32764.0
2024-12-02 10:20:00,54.76,54.8,54.74,54.79,48375.0,54.3621,54.4019,54.3423,54.3919,48375.0
2024-12-02 10:30:00,54.78,54.79,54.75,54.77,75906.0,54.382,54.3919,54.3522,54.3721,75906.0
2024-12-02 10:40:00,54.76,54.78,54.71,54.72,51061.0,54.3621,54.382,54.3125,54.3224,51061.0
2024-12-02 10:50:00,54.72,54.74,54.71,54.74,96941.0,54.3224,54.3423,54.3125,54.3423,96941.0
2024-12-02 11:00:00,54.73,54.75,54.72,54.75,85053.0,54.3324,54.3522,54.3224,54.3522,85053.0
2024-12-02 11:10:00,54.75,54.76,54.73,54.75,64294.0,54.3522,54.3621,54.3324,54.3522,64294.0
2024-12-02 11:20:00,54.75,54.76,54.73,54.73,77288.0,54.3522,54.3621,54.3324,54.3324,77288.0
2024-12-02 11:30:00,54.73,54.76,54.72,54.76,37674.0,54.3324,54.3621,54.3224,54.3621,37674.0
2024-12-02 11:40:00,54.76,54.77,54.74,54.76,40660.0,54.3621,54.3721,54.3423,54.3621,40660.0
2024-12-02 11:50:00,54.76,54.77,54.73,54.77,60996.0,54.3621,54.3721,54.3324,54.3721,60996.0
2024-12-02 12:00:00,54.77,54.78,54.76,54.77,54782.0,54.3721,54.382,54.3621,54.3721,54782.0
2024-12-02 12:10:00,54.78,54.79,54.77,54.78,40906.0,54.382,54.3919,54.3721,54.382,40906.0
2024-12-02 12:20:00,54.77,54.79,54.76,54.78,68075.0,54.3721,54.3919,54.3621,54.382,68075.0
2024-12-02 12:30:00,54.78,54.8,54.77,54.79,36797.0,54.382,54.4019,54.3721,54.3919,36797.0
2024-12-02 12:40:00,54.78,54.82,54.78,54.81,97884.0,54.382,54.4217,54.382,54.4118,97884.0
2024-12-02 12:50:00,54.81,54.82,54.77,54.78,40013.0,54.4118,54.4217,54.3721,54.382,40013.0
2024-12-02 13:00:00,54.77,54.82,54.77,54.82,16465.0,54.3721,54.4217,54.3721,54.4217,16465.0
2024-12-02 13:10:00,54.81,54.83,54.8,54.81,40399.0,54.4118,54.4316,54.4019,54.4118,40399.0
2024-12-02 13:20:00,54.8,54.84,54.8,54.83,78527.0,54.4019,54.4416,54.4019,54.4316,78527.0
2024-12-02 13:30:00,54.84,54.85,54.8,54.82,53073.0,54.4416,54.4515,54.4019,54.4217,53073.0
2024-12-02 13:40:00,54.82,54.84,54.81,54.83,63247.0,54.4217,54.4416,54.4118,54.4316,63247.0
2024-12-02 13:50:00,54.83,54.86,54.83,54.86,21238.0,54.4316,54.4614,54.4316,54.4614,21238.0
2024-12-02 14:00:00,54.86,54.86,54.84,54.86,59845.0,54.4614,54.4614,54.4416,54.4614,59845.0
2024-12-02 14:10:00,54.86,54.86,54.82,54.83,27581.0,54.4614,54.4614,54.4217,54.4316,27581.0
2024-12-02 14:20:00,54.83,54.85,54.83,54.85,31684.0,54.4316,54.4515,54.4316,54.4515,31684.0
2024-12-02 14:30:00,54.85,54.87,54.84,54.87,29201.0,54.4515,54.4713,54.4416,54.4713,29201.0
2024-12-02 14:40:00,54.86,54.87,54.86,54.87,19313.0,54.4614,54.4713,54.4614,54.4713,19313.0
2024-12-02 14:50:00,54.87,54.87,54.86,54.87,31446.0,54.4713,54.4713,54.4614,54.4713,31446.0
2024-12-02 15:00:00,54.87,54.87,54.85,54.87,38339.0,54.4713,54.4713,54.4515,54.4713,38339.0
2024-12-02 15:10:00,54.87,54.9,54.85,54.9,78074.0,54.4713,54.5011,54.4515,54.5011,78074.0
2024-12-02 15:20:00,54.9,54.91,54.89,54.9,35358.0,54.5011,54.5111,54.4912,54.5011,35358.0
2024-12-02 15:30:00,54.9,54.9,54.88,54.88,93041.0,54.5011,54.5011,54.4813,54.4813,93041.0
2024-12-02 15:40:00,54.89,54.9,54.87,54.9,66794.0,54.4912,54.5011,54.4713,54.5011,66794.0
2024-12-02 15:50:00,54.9,54.9,54.84,54.84,303328.0,54.5011,54.5011,54.4416,54.4416,303328.0
2024-12-03 09:30:00,54.97,55.05,54.92,54.98,237231.0,54.5706,54.65,54.521,54.5805,237231.0
2024-12-03 09:40:00,54.98,55.05,54.98,55.04,92701.0,54.5805,54.65,54.5805,54.6401,92701.0
2024-12-03 09:50:00,55.04,55.06,55.03,55.04,77770.0,54.6401,54.66,54.6302,54.6401,77770.0
2024-12-03 10:00:00,55.03,55.04,54.99,55.0,82004.0,54.6302,54.6401,54.5905,54.6004,82004.0
2024-12-03 10:10:00,55.01,55.01,54.96,54.97,112807.0,54.6103,54.6103,54.5607,54.5706,112807.0
2024-12-03 10:20:00,54.98,54.98,54.92,54.94,97023.0,54.5805,54.5805,54.521,54.5408,97023.0
2024-12-03 10:30:00,54.93,54.98,54.93,54.95,142678.0,54.5309,54.5805,54.5309,54.5508,142678.0
2024-12-03 10:40:00,54.95,54.97,54.93,54.96,41554.0,54.5508,54.5706,54.5309,54.5607,41554.0
2024-12-03 10:50:00,54.97,54.97,54.96,54.97,62772.0,54.5706,54.5706,54.5607,54.5706,62772.0
2024-12-03 11:00:00,54.97,55.03,54.96,55.0,202694.0,54.5706,54.6302,54.5607,54.6004,202694.0
2024-12-03 11:10:00,55.01,55.06,55.0,55.05,74839.0,54.6103,54.66,54.6004,54.65,74839.0
2024-12-03 11:20:00,55.05,55.05,55.01,55.03,75618.0,54.65,54.65,54.6103,54.6302,75618.0
2024-12-03 11:30:00,55.03,55.04,55.0,55.0,19555.0,54.6302,54.6401,54.6004,54.6004,19555.0
2024-12-03 11:40:00,55.01,55.01,54.94,54.96,94799.0,54.6103,54.6103,54.5408,54.5607,94799.0
2024-12-03 11:50:00,54.97,54.98,54.96,54.96,32378.0,54.5706,54.5805,54.5607,54.5607,32378.0
2024-12-03 12:00:00,54.97,54.99,54.93,54.96,424643.0,54.5706,54.5905,54.5309,54.5607,424643.0
2024-12-03 12:10:00,54.96,54.98,54.95,54.98,30064.0,54.5607,54.5805,54.5508,54.5805,30064.0
2024-12-03 12:20:00,54.98,54.98,54.97,54.97,13664.0,54.5805,54.5805,54.5706,54.5706,13664.0
2024-12-03 12:30:00,54.98,54.99,54.97,54.98,30201.0,54.5805,54.5905,54.5706,54.5805,30201.0
2024-12-03 12:40:00,54.98,55.01,54.98,55.01,86062.0,54.5805,54.6103,54.5805,54.6103,86062.0
2024-12-03 12:50:00,55.01,55.03,55.0,55.01,49473.0,54.6103,54.6302,54.6004,54.6103,49473.0
2024-12-03 13:00:00,55.01,55.02,55.0,55.02,28125.0,54.6103,54.6203,54.6004,54.6203,28125.0
2024-12-03 13:10:00,55.02,55.03,55.01,55.03,22659.0,54.6203,54.6302,54.6103,54.6302,22659.0
2024-12-03 13:20:00,55.03,55.05,55.03,55.04,49176.0,54.6302,54.65,54.6302,54.6401,49176.0
2024-12-03 13:30:00,55.03,55.04,55.02,55.02,16234.0,54.6302,54.6401,54.6203,54.6203,16234.0
2024-12-03 13:40:00,55.02,55.03,55.0,55.01,19176.0,54.6203,54.6302,54.6004,54.6103,19176.0
2024-12-03 13:50:00,55.02,55.02,55.01,55.02,19623.0,54.6203,54.6203,54.6103,54.6203,19623.0
2024-12-03 14:00:00,55.01,55.02,55.01,55.02,19824.0,54.6103,54.6203,54.6103,54.6203,19824.0
2024-12-03 14:10:00,55.02,55.02,55.01,55.02,62079.0,54.6203,54.6203,54.6103,54.6203,62079.0
2024-12-03 14:20:00,55.02,55.02,55.01,55.01,19314.0,54.6203,54.6203,54.6103,54.6103,19314.0
2024-12-03 14:30:00,55.02,55.03,55.01,55.03,31908.0,54.6203,54.6302,54.6103,54.6302,31908.0
2024-12-03 14:40:00,55.03,55.04,55.02,55.04,27898.0,54.6302,54.6401,54.6203,54.6401,27898.0
2024-12-03 14:50:00,55.04,55.04,55.03,55.04,9617.0,54.6401,54.6401,54.6302,54.6401,9617.0
2024-12-03 15:00:00,55.03,55.04,55.03,55.04,14468.0,54.6302,54.6401,54.6302,54.6401,14468.0
2024-12-03 15:10:00,55.04,55.04,55.03,55.04,20664.0,54.6401,54.6401,54.6302,54.6401,20664.0
2024-12-03 15:20:00,55.04,55.04,55.02,55.03,33918.0,54.6401,54.6401,54.6203,54.6302,33918.0
2024-12-03 15:30:00,55.02,55.03,55.01,55.02,79899.0,54.6203,54.6302,54.6103,54.6203,79899.0
2024-12-03 15:40:00,55.03,55.03,55.01,55.01,59791.0,54.6302,54.6302,54.6103,54.6103,59791.0
2024-12-03 15:50:00,55.01,55.08,55.0,55.07,587768.0,54.6103,54.6798,54.6004,54.6699,587768.0
2024-12-04 09:30:00,55.08,55.16,55.06,55.08,107469.0,54.6798,54.7592,54.66,54.6798,107469.0
2024-12-04 09:40:00,55.08,55.1,55.06,55.08,107112.0,54.6798,54.6997,54.66,54.6798,107112.0
2024-12-04 09:50:00,55.09,55.1,55.06,55.07,66807.0,54.6898,54.6997,54.66,54.6699,66807.0
2024-12-04 10:00:00,55.06,55.09,55.06,55.08,33889.0,54.66,54.6898,54.66,54.6798,33889.0
2024-12-04 10:10:00,55.09,55.11,55.08,55.1,59783.0,54.6898,54.7096,54.6798,54.6997,59783.0
2024-12-04 10:20:00,55.1,55.15,55.08,55.15,234076.0,54.6997,54.7493,54.6798,54.7493,234076.0
2024-12-04 10:30:00,55.14,55.15,55.12,55.15,36925.0,54.7394,54.7493,54.7195,54.7493,36925.0
2024-12-04 10:40:00,55.15,55.17,55.13,55.15,172253.0,54.7493,54.7692,54.7295,54.7493,172253.0
2024-12-04 10:50:00,55.15,55.18,55.14,55.18,51269.0,54.7493,54.7791,54.7394,54.7791,51269.0
2024-12-04 11:00:00,55.17,55.18,55.16,55.18,44416.0,54.7692,54.7791,54.7592,54.7791,44416.0
2024-12-04 11:10:00,55.18,55.18,55.13,55.13,26130.0,54.7791,54.7791,54.7295,54.7295,26130.0
2024-12-04 11:20:00,55.14,55.16,55.13,55.16,119478.0,54.7394,54.7592,54.7295,54.7592,119478.0
2024-12-04 11:30:00,55.16,55.18,55.15,55.18,32727.0,54.7592,54.7791,54.7493,54.7791,32727.0
2024-12-04 11:40:00,55.17,55.18,55.16,55.17,75643.0,54.7692,54.7791,54.7592,54.7692,75643.0
2024-12-04 11:50:00,55.16,55.17,55.13,55.13,61856.0,54.7592,54.7692,54.7295,54.7295,61856.0
2024-12-04 12:00:00,55.13,55.14,55.09,55.09,148895.0,54.7295,54.7394,54.6898,54.6898,148895.0
2024-12-04 12:10:00,55.09,55.14,55.09,55.13,109959.0,54.6898,54.7394,54.6898,54.7295,109959.0
2024-12-04 12:20:00,55.12,55.14,55.11,55.12,15150.0,54.7195,54.7394,54.7096,54.7195,15150.0
2024-12-04 12:30:00,55.12,55.12,55.1,55.12,6234.0,54.7195,54.7195,54.6997,54.7195,6234.0
2024-12-04 12:40:00,55.12,55.14,55.11,55.14,41936.0,54.7195,54.7394,54.7096,54.7394,41936.0
2024-12-04 12:50:00,55.14,55.16,55.14,55.16,46354.0,54.7394,54.7592,54.7394,54.7592,46354.0
2024-12-04 13:00:00,55.16,55.17,55.15,55.16,72012.0,54.7592,54.7692,54.7493,54.7592,72012.0
2024-12-04 13:10:00,55.17,55.17,55.14,55.14,100620.0,54.7692,54.7692,54.7394,54.7394,100620.0
2024-12-04 13:20:00,55.15,55.16,55.14,55.15,51353.0,54.7493,54.7592,54.7394,54.7493,51353.0
2024-12-04 13:30:00,55.14,55.14,55.1,55.13,38664.0,54.7394,54.7394,54.6997,54.7295,38664.0
2024-12-04 13:40:00,55.13,55.15,55.12,55.15,17856.0,54.7295,54.7493,54.7195,54.7493,17856.0
2024-12-04 13:50:00,55.14,55.17,55.13,55.14,76118.0,54.7394,54.7692,54.7295,54.7394,76118.0
2024-12-04 14:00:00,55.13,55.17,55.13,55.17,10602.0,54.7295,54.7692,54.7295,54.7692,10602.0
2024-12-04 14:10:00,55.16,55.18,55.16,55.18,9259.0,54.7592,54.7791,54.7592,54.7791,9259.0
2024-12-04 14:20:00,55.18,55.2,55.16,55.16,29708.0,54.7791,54.799,54.7592,54.7592,29708.0
2024-12-04 14:30:00,55.16,55.18,55.15,55.18,35455.0,54.7592,54.7791,54.7493,54.7791,35455.0
2024-12-04 14:40:00,55.18,55.18,55.14,55.14,30654.0,54.7791,54.7791,54.7394,54.7394,30654.0
2024-12-04 14:50:00,55.14,55.16,55.14,55.16,47181.0,54.7394,54.7592,54.7394,54.7592,47181.0
2024-12-04 15:00:00,55.15,55.18,55.15,55.18,35486.0,54.7493,54.7791,54.7493,54.7791,35486.0
2024-12-04 15:10:00,55.18,55.19,55.17,55.18,54646.0,54.7791,54.789,54.7692,54.7791,54646.0
2024-12-04 15:20:00,55.19,55.19,55.15,55.16,336605.0,54.789,54.789,54.7493,54.7592,336605.0
2024-12-04 15:30:00,55.16,55.17,55.12,55.13,75745.0,54.7592,54.7692,54.7195,54.7295,75745.0
2024-12-04 15:40:00,55.13,55.16,55.12,55.13,70027.0,54.7295,54.7592,54.7195,54.7295,70027.0
2024-12-04 15:50:00,55.13,55.16,55.12,55.16,111259.0,54.7295,54.7592,54.7195,54.7592,111259.0
2024-12-05 09:30:00,55.6,55.69,55.55,55.66,176189.0,55.196,55.2854,55.1464,55.2556,176189.0
2024-12-05 09:40:00,55.67,55.73,55.66,55.69,190675.0,55.2655,55.3251,55.2556,55.2854,190675.0
2024-12-05 09:50:00,55.68,55.73,55.68,55.72,42837.0,55.2755,55.3251,55.2755,55.3152,42837.0
2024-12-05 10:00:00,55.71,55.73,55.69,55.71,80091.0,55.3052,55.3251,55.2854,55.3052,80091.0
2024-12-05 10:10:00,55.7,55.72,55.69,55.72,334123.0,55.2953,55.3152,55.2854,55.3152,334123.0
2024-12-05 10:20:00,55.72,55.72,55.68,55.69,67141.0,55.3152,55.3152,55.2755,55.2854,67141.0
2024-12-05 10:30:00,55.68,55.69,55.65,55.66,112584.0,55.2755,55.2854,55.2457,55.2556,112584.0
2024-12-05 10:40:00,55.66,55.68,55.65,55.67,35079.0,55.2556,55.2755,55.2457,55.2655,35079.0
2024-12-05 10:50:00,55.68,55.69,55.66,55.67,84593.0,55.2755,55.2854,55.2556,55.2655,84593.0
2024-12-05 11:00:00,55.67,55.71,55.67,55.68,135054.0,55.2655,55.3052,55.2655,55.2755,135054.0
2024-12-05 11:10:00,55.69,55.7,55.67,55.68,92384.0,55.2854,55.2953,55.2655,55.2755,92384.0
2024-12-05 11:20:00,55.69,55.71,55.67,55.71,59835.0,55.2854,55.3052,55.2655,55.3052,59835.0
2024-12-05 11:30:00,55.71,55.72,55.68,55.69,82474.0,55.3052,55.3152,55.2755,55.2854,82474.0
2024-12-05 11:40:00,55.69,55.71,55.68,55.7,40167.0,55.2854,55.3052,55.2755,55.2953,40167.0
2024-12-05 11:50:00,55.7,55.71,55.69,55.71,29991.0,55.2953,55.3052,55.2854,55.3052,29991.0
2024-12-05 12:00:00,55.71,55.72,55.7,55.72,28283.0,55.3052,55.3152,55.2953,55.3152,28283.0
2024-12-05 12:10:00,55.72,55.72,55.69,55.7,26060.0,55.3152,55.3152,55.2854,55.2953,26060.0
2024-12-05 12:20:00,55.7,55.72,55.68,55.72,88142.0,55.2953,55.3152,55.2755,55.3152,88142.0
2024-12-05 12:30:00,55.72,55.72,55.7,55.71,32646.0,55.3152,55.3152,55.2953,55.3052,32646.0
2024-12-05 12:40:00,55.71,55.73,55.69,55.73,121702.0,55.3052,55.3251,55.2854,55.3251,121702.0
2024-12-05 12:50:00,55.73,55.73,55.72,55.73,15345.0,55.3251,55.3251,55.3152,55.3251,15345.0
2024-12-05 13:00:00,55.73,55.73,55.72,55.73,58268.0,55.3251,55.3251,55.3152,55.3251,58268.0
2024-12-05 13:10:00,55.73,55.74,55.7,55.71,126581.0,55.3251,55.335,55.2953,55.3052,126581.0
2024-12-05 13:20:00,55.71,55.72,55.69,55.7,278943.0,55.3052,55.3152,55.2854,55.2953,278943.0
2024-12-05 13:30:00,55.7,55.72,55.69,55.71,122141.0,55.2953,55.3152,55.2854,55.3052,122141.0
2024-12-05 13:40:00,55.72,55.76,55.72,55.74,245470.0,55.3152,55.3549,55.3152,55.335,245470.0
2024-12-05 13:50:00,55.75,55.75,55.72,55.73,121139.0,55.345,55.345,55.3152,55.3251,121139.0
2024-12-05 14:00:00,55.74,55.74,55.7,55.73,64804.0,55.335,55.335,55.2953,55.3251,64804.0
2024-12-05 14:10:00,55.73,55.73,55.71,55.72,66000.0,55.3251,55.3251,55.3052,55.3152,66000.0
2024-12-05 14:20:00,55.72,55.74,55.71,55.71,67729.0,55.3152,55.335,55.3052,55.3052,67729.0
2024-12-05 14:30:00,55.71,55.72,55.7,55.71,32739.0,55.3052,55.3152,55.2953,55.3052,32739.0
2024-12-05 14:40:00,55.71,55.71,55.7,55.71,19834.0,55.3052,55.3052,55.2953,55.3052,19834.0
2024-12-05 14:50:00,55.71,55.71,55.7,55.71,20630.0,55.3052,55.3052,55.2953,55.3052,20630.0
2024-12-05 15:00:00,55.71,55.71,55.69,55.69,78608.0,55.3052,55.3052,55.2854,55.2854,78608.0
2024-12-05 15:10:00,55.7,55.7,55.68,55.69,101590.0,55.2953,55.2953,55.2755,55.2854,101590.0
2024-12-05 15:20:00,55.69,55.7,55.67,55.68,133397.0,55.2854,55.2953,55.2655,55.2755,133397.0
2024-12-05 15:30:00,55.68,55.69,55.67,55.69,110866.0,55.2755,55.2854,55.2655,55.2854,110866.0
2024-12-05 15:40:00,55.69,55.73,55.68,55.73,114612.0,55.2854,55.3251,55.2755,55.3251,114612.0
2024-12-05 15:50:00,55.73,55.74,55.7,55.72,351832.0,55.3251,55.335,55.2953,55.3152,351832.0
2024-12-06 09:30:00,55.73,55.85,55.7,55.73,307488.0,55.3251,55.4442,55.2953,55.3251,307488.0
2024-12-06 09:40:00,55.72,55.73,55.66,55.7,114707.0,55.3152,55.3251,55.2556,55.2953,114707.0
2024-12-06 09:50:00,55.7,55.7,55.66,55.68,20952.0,55.2953,55.2953,55.2556,55.2755,20952.0
2024-12-06 10:00:00,55.68,55.68,55.65,55.67,43629.0,55.2755,55.2755,55.2457,55.2655,43629.0
2024-12-06 10:10:00,55.66,55.67,55.63,55.64,47195.0,55.2556,55.2655,55.2258,55.2358,47195.0
2024-12-06 10:20:00,55.63,55.72,55.62,55.72,109462.0,55.2258,55.3152,55.2159,55.3152,109462.0
2024-12-06 10:30:00,55.72,55.74,55.69,55.69,59000.0,55.3152,55.335,55.2854,55.2854,59000.0
2024-12-06 10:40:00,55.69,55.7,55.66,55.7,64132.0,55.2854,55.2953,55.2556,55.2953,64132.0
2024-12-06 10:50:00,55.7,55.7,55.68,55.68,11465.0,55.2953,55.2953,55.2755,55.2755,11465.0
2024-12-06 11:00:00,55.69,55.69,55.65,55.66,35104.0,55.2854,55.2854,55.2457,55.2556,35104.0
2024-12-06 11:10:00,55.66,55.66,55.63,55.63,32594.0,55.2556,55.2556,55.2258,55.2258,32594.0
2024-12-06 11:20:00,55.64,55.65,55.63,55.64,29728.0,55.2358,55.2457,55.2258,55.2358,29728.0
2024-12-06 11:30:00,55.64,55.66,55.63,55.64,58860.0,55.2358,55.2556,55.2258,55.2358,58860.0
2024-12-06 11:40:00,55.65,55.66,55.62,55.63,106435.0,55.2457,55.2556,55.2159,55.2258,106435.0
2024-12-06 11:50:00,55.64,55.64,55.62,55.63,41440.0,55.2358,55.2358,55.2159,55.2258,41440.0
2024-12-06 12:00:00,55.63,55.63,55.6,55.6,27870.0,55.2258,55.2258,55.196,55.196,27870.0
2024-12-06 12:10:00,55.61,55.63,55.6,55.61,53192.0,55.206,55.2258,55.196,55.206,53192.0
2024-12-06 12:20:00,55.62,55.63,55.61,55.63,18148.0,55.2159,55.2258,55.206,55.2258,18148.0
2024-12-06 12:30:00,55.63,55.63,55.61,55.63,20359.0,55.2258,55.2258,55.206,55.2258,20359.0
2024-12-06 12:40:00,55.63,55.63,55.6,55.63,166515.0,55.2258,55.2258,55.196,55.2258,166515.0
2024-12-06 12:50:00,55.63,55.63,55.61,55.62,13216.0,55.2258,55.2258,55.206,55.2159,13216.0
2024-12-06 13:00:00,55.62,55.67,55.62,55.66,49262.0,55.2159,55.2655,55.2159,55.2556,49262.0
2024-12-06 13:10:00,55.66,55.67,55.65,55.66,26373.0,55.2556,55.2655,55.2457,55.2556,26373.0
2024-12-06 13:20:00,55.67,55.68,55.66,55.66,39544.0,55.2655,55.2755,55.2556,55.2556,39544.0
2024-12-06 13:30:00,55.66,55.66,55.62,55.66,46799.0,55.2556,55.2556,55.2159,55.2556,46799.0
2024-12-06 13:40:00,55.65,55.67,55.64,55.66,59060.0,55.2457,55.2655,55.2358,55.2556,59060.0
2024-12-06 13:50:00,55.66,55.71,55.66,55.71,99561.0,55.2556,55.3052,55.2556,55.3052,99561.0
2024-12-06 14:00:00,55.71,55.72,55.69,55.7,76688.0,55.3052,55.3152,55.2854,55.2953,76688.0
2024-12-06 14:10:00,55.69,55.7,55.67,55.67,141840.0,55.2854,55.2953,55.2655,55.2655,141840.0
2024-12-06 14:20:00,55.68,55.68,55.65,55.65,59247.0,55.2755,55.2755,55.2457,55.2457,59247.0
2024-12-06 14:30:00,55.65,55.66,55.65,55.66,32574.0,55.2457,55.2556,55.2457,55.2556,32574.0
2024-12-06 14:40:00,55.66,55.67,55.65,55.66,131558.0,55.2556,55.2655,55.2457,55.2556,131558.0
2024-12-06 14:50:00,55.66,55.7,55.66,55.7,68999.0,55.2556,55.2953,55.2556,55.2953,68999.0
2024-12-06 15:00:00,55.7,55.71,55.69,55.7,85724.0,55.2953,55.3052,55.2854,55.2953,85724.0
2024-12-06 15:10:00,55.71,55.71,55.7,55.71,50022.0,55.3052,55.3052,55.2953,55.3052,50022.0
2024-12-06 15:20:00,55.71,55.72,55.7,55.72,67862.0,55.3052,55.3152,55.2953,55.3152,67862.0
2024-12-06 15:30:00,55.72,55.73,55.69,55.69,149057.0,55.3152,55.3251,55.2854,55.2854,149057.0
2024-12-06 15:40:00,55.69,55.69,55.64,55.66,64169.0,55.2854,55.2854,55.2358,55.2556,64169.0
2024-12-06 15:50:00,55.66,55.69,55.65,55.69,218436.0,55.2556,55.2854,55.2457,55.2854,218436.0
2024-12-09 09:30:00,55.66,55.76,55.66,55.73,181547.0,55.2556,55.3549,55.2556,55.3251,181547.0
2024-12-09 09:40:00,55.73,55.77,55.71,55.72,129820.0,55.3251,55.3648,55.3052,55.3152,129820.0
2024-12-09 09:50:00,55.72,55.75,55.71,55.73,98661.0,55.3152,55.345,55.3052,55.3251,98661.0
2024-12-09 10:00:00,55.74,55.74,55.71,55.72,100092.0,55.335,55.335,55.3052,55.3152,100092.0
2024-12-09 10:10:00,55.71,55.72,55.67,55.68,74812.0,55.3052,55.3152,55.2655,55.2755,74812.0
2024-12-09 10:20:00,55.68,55.68,55.63,55.65,93306.0,55.2755,55.2755,55.2258,55.2457,93306.0
2024-12-09 10:30:00,55.65,55.66,55.62,55.63,54795.0,55.2457,55.2556,55.2159,55.2258,54795.0
2024-12-09 10:40:00,55.63,55.64,55.6,55.62,38664.0,55.2258,55.2358,55.196,55.2159,38664.0
2024-12-09 10:50:00,55.61,55.65,55.61,55.65,75102.0,55.206,55.2457,55.206,55.2457,75102.0
2024-12-09 11:00:00,55.65,55.65,55.61,55.62,90126.0,55.2457,55.2457,55.206,55.2159,90126.0
2024-12-09 11:10:00,55.61,55.62,55.57,55.58,191690.0,55.206,55.2159,55.1663,55.1762,191690.0
2024-12-09 11:20:00,55.58,55.6,55.55,55.59,82010.0,55.1762,55.196,55.1464,55.1861,82010.0
2024-12-09 11:30:00,55.59,55.6,55.58,55.6,112437.0,55.1861,55.196,55.1762,55.196,112437.0
2024-12-09 11:40:00,55.6,55.62,55.59,55.62,66236.0,55.196,55.2159,55.1861,55.2159,66236.0
2024-12-09 11:50:00,55.62,55.63,55.6,55.61,76552.0,55.2159,55.2258,55.196,55.206,76552.0
2024-12-09 12:00:00,55.61,55.61,55.58,55.59,26822.0,55.206,55.206,55.1762,55.1861,26822.0
2024-12-09 12:10:00,55.59,55.61,55.57,55.61,54701.0,55.1861,55.206,55.1663,55.206,54701.0
2024-12-09 12:20:00,55.6,55.64,55.59,55.64,91032.0,55.196,55.2358,55.1861,55.2358,91032.0
2024-12-09 12:30:00,55.64,55.65,55.63,55.63,48848.0,55.2358,55.2457,55.2258,55.2258,48848.0
2024-12-09 12:40:00,55.64,55.65,55.63,55.65,60033.0,55.2358,55.2457,55.2258,55.2457,60033.0
2024-12-09 12:50:00,55.65,55.66,55.63,55.64,38102.0,55.2457,55.2556,55.2258,55.2358,38102.0
2024-12-09 13:00:00,55.64,55.64,55.62,55.62,53037.0,55.2358,55.2358,55.2159,55.2159,53037.0
2024-12-09 13:10:00,55.63,55.64,55.62,55.64,29728.0,55.2258,55.2358,55.2159,55.2358,29728.0
2024-12-09 13:20:00,55.64,55.64,55.63,55.64,15857.0,55.2358,55.2358,55.2258,55.2358,15857.0
2024-12-09 13:30:00,55.64,55.76,55.63,55.68,1805917.0,55.2358,55.3549,55.2258,55.2755,1805917.0
2024-12-09 13:40:00,55.68,55.68,55.65,55.65,41781.0,55.2755,55.2755,55.2457,55.2457,41781.0
2024-12-09 13:50:00,55.65,55.65,55.62,55.63,89925.0,55.2457,55.2457,55.2159,55.2258,89925.0
2024-12-09 14:00:00,55.63,55.63,55.61,55.61,43995.0,55.2258,55.2258,55.206,55.206,43995.0
2024-12-09 14:10:00,55.61,55.63,55.6,55.61,66268.0,55.206,55.2258,55.196,55.206,66268.0
2024-12-09 14:20:00,55.62,55.64,55.6,55.6,79769.0,55.2159,55.2358,55.196,55.196,79769.0
2024-12-09 14:30:00,55.6,55.61,55.59,55.6,66394.0,55.196,55.206,55.1861,55.196,66394.0
2024-12-09 14:40:00,55.6,55.6,55.57,55.58,67332.0,55.196,55.196,55.1663,55.1762,67332.0
2024-12-09 14:50:00,55.59,55.59,55.56,55.58,45723.0,55.1861,55.1861,55.1563,55.1762,45723.0
2024-12-09 15:00:00,55.58,55.58,55.55,55.55,27459.0,55.1762,55.1762,55.1464,55.1464,27459.0
2024-12-09 15:10:00,55.55,55.56,55.54,55.54,45082.0,55.1464,55.1563,55.1365,55.1365,45082.0
2024-12-09 15:20:00,55.54,55.55,55.53,55.53,35473.0,55.1365,55.1464,55.1266,55.1266,35473.0
2024-12-09 15:30:00,55.54,55.55,55.53,55.55,110482.0,55.1365,55.1464,55.1266,55.1464,110482.0
2024-12-09 15:40:00,55.55,55.56,55.54,55.55,52526.0,55.1464,55.1563,55.1365,55.1464,52526.0
2024-12-09 15:50:00,55.55,55.59,55.54,55.55,229389.0,55.1464,55.1861,55.1365,55.1464,229389.0
2024-12-10 09:30:00,55.57,55.59,55.53,55.55,244526.0,55.1663,55.1861,55.1266,55.1464,244526.0
2024-12-10 09:40:00,55.56,55.56,55.5,55.51,120911.0,55.1563,55.1563,55.0968,55.1067,120911.0
2024-12-10 09:50:00,55.5,55.5,55.45,55.5,238859.0,55.0968,55.0968,55.0471,55.0968,238859.0
2024-12-10 10:00:00,55.5,55.51,55.46,55.46,84080.0,55.0968,55.1067,55.0571,55.0571,84080.0
2024-12-10 10:10:00,55.47,55.48,55.45,55.48,94684.0,55.067,55.0769,55.0471,55.0769,94684.0
2024-12-10 10:20:00,55.48,55.48,55.44,55.44,89730.0,55.0769,55.0769,55.0372,55.0372,89730.0
2024-12-10 10:30:00,55.44,55.47,55.43,55.47,56265.0,55.0372,55.067,55.0273,55.067,56265.0
2024-12-10 10:40:00,55.47,55.5,55.46,55.5,49058.0,55.067,55.0968,55.0571,55.0968,49058.0
2024-12-10 10:50:00,55.49,55.5,55.46,55.48,161138.0,55.0868,55.0968,55.0571,55.0769,161138.0
2024-12-10 11:00:00,55.48,55.5,55.47,55.48,80602.0,55.0769,55.0968,55.067,55.0769,80602.0
2024-12-10 11:10:00,55.48,55.5,55.47,55.48,47880.0,55.0769,55.0968,55.067,55.0769,47880.0
2024-12-10 11:20:00,55.48,55.51,55.48,55.51,85739.0,55.0769,55.1067,55.0769,55.1067,85739.0
2024-12-10 11:30:00,55.51,55.51,55.49,55.49,41143.0,55.1067,55.1067,55.0868,55.0868,41143.0
2024-12-10 11:40:00,55.49,55.5,55.49,55.49,36703.0,55.0868,55.0968,55.0868,55.0868,36703.0
2024-12-10 11:50:00,55.5,55.51,55.48,55.51,49709.0,55.0968,55.1067,55.0769,55.1067,49709.0
2024-12-10 12:00:00,55.51,55.51,55.5,55.51,8438.0,55.1067,55.1067,55.0968,55.1067,8438.0
2024-12-10 12:10:00,55.51,55.51,55.49,55.51,48752.0,55.1067,55.1067,55.0868,55.1067,48752.0
2024-12-10 12:20:00,55.51,55.51,55.5,55.51,8739.0,55.1067,55.1067,55.0968,55.1067,8739.0
2024-12-10 12:30:00,55.51,55.54,55.5,55.54,41936.0,55.1067,55.1365,55.0968,55.1365,41936.0
2024-12-10 12:40:00,55.54,55.54,55.52,55.53,21811.0,55.1365,55.1365,55.1166,55.1266,21811.0
2024-12-10 12:50:00,55.54,55.54,55.52,55.52,28549.0,55.1365,55.1365,55.1166,55.1166,28549.0
2024-12-10 13:00:00,55.53,55.53,55.51,55.51,10585.0,55.1266,55.1266,55.1067,55.1067,10585.0
2024-12-10 13:10:00,55.52,55.53,55.51,55.53,28528.0,55.1166,55.1266,55.1067,55.1266,28528.0
2024-12-10 13:20:00,55.53,55.53,55.51,55.52,30596.0,55.1266,55.1266,55.1067,55.1166,30596.0
2024-12-10 13:30:00,55.52,55.52,55.51,55.52,40149.0,55.1166,55.1166,55.1067,55.1166,40149.0
2024-12-10 13:40:00,55.52,55.52,55.51,55.52,25551.0,55.1166,55.1166,55.1067,55.1166,25551.0
2024-12-10 13:50:00,55.52,55.52,55.51,55.52,17479.0,55.1166,55.1166,55.1067,55.1166,17479.0
2024-12-10 14:00:00,55.52,55.52,55.49,55.5,70740.0,55.1166,55.1166,55.0868,55.0968,70740.0
2024-12-10 14:10:00,55.51,55.52,55.5,55.52,24526.0,55.1067,55.1166,55.0968,55.1166,24526.0
2024-12-10 14:20:00,55.52,55.53,55.51,55.52,24099.0,55.1166,55.1266,55.1067,55.1166,24099.0
2024-12-10 14:30:00,55.52,55.52,55.49,55.49,43951.0,55.1166,55.1166,55.0868,55.0868,43951.0
2024-12-10 14:40:00,55.49,55.51,55.49,55.51,47859.0,55.0868,55.1067,55.0868,55.1067,47859.0
2024-12-10 14:50:00,55.51,55.51,55.49,55.51,69769.0,55.1067,55.1067,55.0868,55.1067,69769.0
2024-12-10 15:00:00,55.51,55.51,55.5,55.51,26306.0,55.1067,55.1067,55.0968,55.1067,26306.0
2024-12-10 15:10:00,55.51,55.51,55.48,55.49,35292.0,55.1067,55.1067,55.0769,55.0868,35292.0
2024-12-10 15:20:00,55.48,55.49,55.47,55.47,54007.0,55.0769,55.0868,55.067,55.067,54007.0
2024-12-10 15:30:00,55.47,55.48,55.46,55.48,65831.0,55.067,55.0769,55.0571,55.0769,65831.0
2024-12-10 15:40:00,55.48,55.51,55.46,55.48,231211.0,55.0769,55.1067,55.0571,55.0769,231211.0
2024-12-10 15:50:00,55.48,55.52,55.47,55.5,584848.0,55.0769,55.1166,55.067,55.0968,584848.0
2024-12-11 09:30:00,55.79,55.79,55.67,55.69,252416.0,55.3847,55.3847,55.2655,55.2854,252416.0
2024-12-11 09:40:00,55.7,55.73,55.68,55.71,77665.0,55.2953,55.3251,55.2755,55.3052,77665.0
2024-12-11 09:50:00,55.71,55.71,55.68,55.7,43723.0,55.3052,55.3052,55.2755,55.2953,43723.0
2024-12-11 10:00:00,55.69,55.69,55.64,55.64,215388.0,55.2854,55.2854,55.2358,55.2358,215388.0
2024-12-11 10:10:00,55.65,55.68,55.64,55.67,62805.0,55.2457,55.2755,55.2358,55.2655,62805.0
2024-12-11 10:20:00,55.66,55.68,55.66,55.68,71703.0,55.2556,55.2755,55.2556,55.2755,71703.0
2024-12-11 10:30:00,55.68,55.68,55.66,55.66,66145.0,55.2755,55.2755,55.2556,55.2556,66145.0
2024-12-11 10:40:00,55.66,55.67,55.65,55.67,30385.0,55.2556,55.2655,55.2457,55.2655,30385.0
2024-12-11 10:50:00,55.66,55.69,55.66,55.69,56529.0,55.2556,55.2854,55.2556,55.2854,56529.0
2024-12-11 11:00:00,55.69,55.7,55.68,55.7,23301.0,55.2854,55.2953,55.2755,55.2953,23301.0
2024-12-11 11:10:00,55.7,55.72,55.7,55.71,28083.0,55.2953,55.3152,55.2953,55.3052,28083.0
2024-12-11 11:20:00,55.71,55.71,55.69,55.71,40077.0,55.3052,55.3052,55.2854,55.3052,40077.0
2024-12-11 11:30:00,55.71,55.73,55.7,55.73,34235.0,55.3052,55.3251,55.2953,55.3251,34235.0
2024-12-11 11:40:00,55.73,55.73,55.7,55.72,46546.0,55.3251,55.3251,55.2953,55.3152,46546.0
2024-12-11 11:50:00,55.72,55.72,55.7,55.71,64499.0,55.3152,55.3152,55.2953,55.3052,64499.0
2024-12-11 12:00:00,55.71,55.72,55.7,55.71,25420.0,55.3052,55.3152,55.2953,55.3052,25420.0
2024-12-11 12:10:00,55.71,55.71,55.68,55.68,20268.0,55.3052,55.3052,55.2755,55.2755,20268.0
2024-12-11 12:20:00,55.69,55.69,55.67,55.68,18699.0,55.2854,55.2854,55.2655,55.2755,18699.0
2024-12-11 12:30:00,55.67,55.69,55.67,55.69,17303.0,55.2655,55.2854,55.2655,55.2854,17303.0
2024-12-11 12:40:00,55.69,55.7,55.68,55.69,12912.0,55.2854,55.2953,55.2755,55.2854,12912.0
2024-12-11 12:50:00,55.69,55.7,55.68,55.7,26975.0,55.2854,55.2953,55.2755,55.2953,26975.0
2024-12-11 13:00:00,55.7,55.7,55.68,55.69,48828.0,55.2953,55.2953,55.2755,55.2854,48828.0
2024-12-11 13:10:00,55.69,55.71,55.67,55.71,66045.0,55.2854,55.3052,55.2655,55.3052,66045.0
2024-12-11 13:20:00,55.71,55.71,55.7,55.71,13171.0,55.3052,55.3052,55.2953,55.3052,13171.0
2024-12-11 13:30:00,55.71,55.71,55.7,55.71,10084.0,55.3052,55.3052,55.2953,55.3052,10084.0
2024-12-11 13:40:00,55.71,55.71,55.7,55.7,16762.0,55.3052,55.3052,55.2953,55.2953,16762.0
2024-12-11 13:50:00,55.71,55.71,55.68,55.69,42525.0,55.3052,55.3052,55.2755,55.2854,42525.0
2024-12-11 14:00:00,55.7,55.7,55.68,55.69,11046.0,55.2953,55.2953,55.2755,55.2854,11046.0
2024-12-11 14:10:00,55.69,55.7,55.68,55.7,14028.0,55.2854,55.2953,55.2755,55.2953,14028.0
2024-12-11 14:20:00,55.7,55.71,55.69,55.7,27954.0,55.2953,55.3052,55.2854,55.2953,27954.0
2024-12-11 14:30:00,55.7,55.71,55.69,55.7,38919.0,55.2953,55.3052,55.2854,55.2953,38919.0
2024-12-11 14:40:00,55.7,55.71,55.69,55.69,11296.0,55.2953,55.3052,55.2854,55.2854,11296.0
2024-12-11 14:50:00,55.7,55.7,55.69,55.7,9974.0,55.2953,55.2953,55.2854,55.2953,9974.0
2024-12-11 15:00:00,55.7,55.71,55.69,55.7,30484.0,55.2953,55.3052,55.2854,55.2953,30484.0
2024-12-11 15:10:00,55.7,55.71,55.7,55.7,48075.0,55.2953,55.3052,55.2953,55.2953,48075.0
2024-12-11 15:20:00,55.71,55.71,55.69,55.69,13075.0,55.3052,55.3052,55.2854,55.2854,13075.0
2024-12-11 15:30:00,55.7,55.7,55.67,55.67,12226.0,55.2953,55.2953,55.2655,55.2655,12226.0
2024-12-11 15:40:00,55.67,55.69,55.67,55.68,43495.0,55.2655,55.2854,55.2655,55.2755,43495.0
2024-12-11 15:50:00,55.69,55.73,55.68,55.71,409756.0,55.2854,55.3251,55.2755,55.3052,409756.0
2024-12-12 09:30:00,55.43,55.43,55.32,55.38,333429.0,55.0273,55.0273,54.9181,54.9776,333429.0
2024-12-12 09:40:00,55.37,55.43,55.36,55.41,226555.0,54.9677,55.0273,54.9578,55.0074,226555.0
2024-12-12 09:50:00,55.41,55.41,55.37,55.38,181465.0,55.0074,55.0074,54.9677,54.9776,181465.0
2024-12-12 10:00:00,55.38,55.39,55.34,55.36,159443.0,54.9776,54.9876,54.9379,54.9578,159443.0
2024-12-12 10:10:00,55.36,55.39,55.35,55.38,571483.0,54.9578,54.9876,54.9479,54.9776,571483.0
2024-12-12 10:20:00,55.38,55.4,55.37,55.39,122227.0,54.9776,54.9975,54.9677,54.9876,122227.0
2024-12-12 10:30:00,55.39,55.39,55.36,55.37,181213.0,54.9876,54.9876,54.9578,54.9677,181213.0
2024-12-12 10:40:00,55.37,55.38,55.35,55.37,133961.0,54.9677,54.9776,54.9479,54.9677,133961.0
2024-12-12 10:50:00,55.36,55.37,55.34,55.36,263186.0,54.9578,54.9677,54.9379,54.9578,263186.0
2024-12-12 11:00:00,55.36,55.39,55.35,55.39,227289.0,54.9578,54.9876,54.9479,54.9876,227289.0
2024-12-12 11:10:00,55.38,55.39,55.37,55.39,99450.0,54.9776,54.9876,54.9677,54.9876,99450.0
2024-12-12 11:20:00,55.39,55.4,55.36,55.38,135452.0,54.9876,54.9975,54.9578,54.9776,135452.0
2024-12-12 11:30:00,55.38,55.4,55.38,55.4,44910.0,54.9776,54.9975,54.9776,54.9975,44910.0
2024-12-12 11:40:00,55.4,55.4,55.35,55.39,132760.0,54.9975,54.9975,54.9479,54.9876,132760.0
2024-12-12 11:50:00,55.39,55.39,55.36,55.37,81888.0,54.9876,54.9876,54.9578,54.9677,81888.0
2024-12-12 12:00:00,55.36,55.37,55.35,55.37,184423.0,54.9578,54.9677,54.9479,54.9677,184423.0
2024-12-12 12:10:00,55.37,55.39,55.35,55.37,81446.0,54.9677,54.9876,54.9479,54.9677,81446.0
2024-12-12 12:20:00,55.37,55.39,55.36,55.39,83319.0,54.9677,54.9876,54.9578,54.9876,83319.0
2024-12-12 12:30:00,55.39,55.39,55.35,55.37,53220.0,54.9876,54.9876,54.9479,54.9677,53220.0
2024-12-12 12:40:00,55.36,55.38,55.35,55.36,50381.0,54.9578,54.9776,54.9479,54.9578,50381.0
2024-12-12 12:50:00,55.36,55.38,55.35,55.38,40942.0,54.9578,54.9776,54.9479,54.9776,40942.0
2024-12-12 13:00:00,55.38,55.39,55.34,55.36,51847.0,54.9776,54.9876,54.9379,54.9578,51847.0
2024-12-12 13:10:00,55.36,55.38,55.34,55.38,42945.0,54.9578,54.9776,54.9379,54.9776,42945.0
2024-12-12 13:20:00,55.38,55.39,55.35,55.36,63148.0,54.9776,54.9876,54.9479,54.9578,63148.0
2024-12-12 13:30:00,55.36,55.36,55.34,55.35,92258.0,54.9578,54.9578,54.9379,54.9479,92258.0
2024-12-12 13:40:00,55.35,55.36,55.34,55.36,42534.0,54.9479,54.9578,54.9379,54.9578,42534.0
2024-12-12 13:50:00,55.35,55.36,55.33,55.34,45267.0,54.9479,54.9578,54.928,54.9379,45267.0
2024-12-12 14:00:00,55.33,55.35,55.32,55.34,47279.0,54.928,54.9479,54.9181,54.9379,47279.0
2024-12-12 14:10:00,55.34,55.35,55.32,55.33,39869.0,54.9379,54.9479,54.9181,54.928,39869.0
2024-12-12 14:20:00,55.32,55.32,55.29,55.3,54004.0,54.9181,54.9181,54.8883,54.8982,54004.0
2024-12-12 14:30:00,55.29,55.3,55.28,55.3,37157.0,54.8883,54.8982,54.8784,54.8982,37157.0
2024-12-12 14:40:00,55.29,55.32,55.28,55.32,249878.0,54.8883,54.9181,54.8784,54.9181,249878.0
2024-12-12 14:50:00,55.32,55.34,55.3,55.32,110863.0,54.9181,54.9379,54.8982,54.9181,110863.0
2024-12-12 15:00:00,55.32,55.32,55.31,55.32,47999.0,54.9181,54.9181,54.9082,54.9181,47999.0
2024-12-12 15:10:00,55.32,55.32,55.3,55.3,46504.0,54.9181,54.9181,54.8982,54.8982,46504.0
2024-12-12 15:20:00,55.3,55.31,55.29,55.3,52048.0,54.8982,54.9082,54.8883,54.8982,52048.0
2024-12-12 15:30:00,55.3,55.32,55.28,55.29,180965.0,54.8982,54.9181,54.8784,54.8883,180965.0
2024-12-12 15:40:00,55.3,55.33,55.29,55.29,436577.0,54.8982,54.928,54.8883,54.8883,436577.0
2024-12-12 15:50:00,55.29,55.34,55.29,55.34,806951.0,54.8883,54.9379,54.8883,54.9379,806951.0
2024-12-13 09:30:00,55.77,55.78,55.74,55.76,179411.0,55.3648,55.3747,55.335,55.3549,179411.0
2024-12-13 09:40:00,55.76,55.77,55.74,55.76,78998.0,55.3549,55.3648,55.335,55.3549,78998.0
2024-12-13 09:50:00,55.75,55.76,55.7,55.7,71693.0,55.345,55.3549,55.2953,55.2953,71693.0
2024-12-13 10:00:00,55.7,55.71,55.65,55.66,138634.0,55.2953,55.3052,55.2457,55.2556,138634.0
2024-12-13 10:10:00,55.66,55.68,55.66,55.66,153736.0,55.2556,55.2755,55.2556,55.2556,153736.0
2024-12-13 10:20:00,55.66,55.67,55.64,55.66,163286.0,55.2556,55.2655,55.2358,55.2556,163286.0
2024-12-13 10:30:00,55.67,55.69,55.66,55.68,43808.0,55.2655,55.2854,55.2556,55.2755,43808.0
2024-12-13 10:40:00,55.67,55.68,55.64,55.66,96444.0,55.2655,55.2755,55.2358,55.2556,96444.0
2024-12-13 10:50:00,55.67,55.68,55.65,55.66,90517.0,55.2655,55.2755,55.2457,55.2556,90517.0
2024-12-13 11:00:00,55.65,55.66,55.63,55.65,72418.0,55.2457,55.2556,55.2258,55.2457,72418.0
2024-12-13 11:10:00,55.65,55.66,55.64,55.66,26093.0,55.2457,55.2556,55.2358,55.2556,26093.0
2024-12-13 11:20:00,55.65,55.65,55.64,55.65,30706.0,55.2457,55.2457,55.2358,55.2457,30706.0
2024-12-13 11:30:00,55.65,55.67,55.63,55.65,164514.0,55.2457,55.2655,55.2258,55.2457,164514.0
2024-12-13 11:40:00,55.65,55.67,55.64,55.66,306242.0,55.2457,55.2655,55.2358,55.2556,306242.0
2024-12-13 11:50:00,55.66,55.66,55.65,55.66,85843.0,55.2556,55.2556,55.2457,55.2556,85843.0
2024-12-13 12:00:00,55.66,55.66,55.63,55.64,26963.0,55.2556,55.2556,55.2258,55.2358,26963.0
2024-12-13 12:10:00,55.64,55.64,55.63,55.63,80295.0,55.2358,55.2358,55.2258,55.2258,80295.0
2024-12-13 12:20:00,55.64,55.64,55.61,55.63,65306.0,55.2358,55.2358,55.206,55.2258,65306.0
2024-12-13 12:30:00,55.63,55.63,55.61,55.61,34440.0,55.2258,55.2258,55.206,55.206,34440.0
2024-12-13 12:40:00,55.62,55.62,55.6,55.6,49885.0,55.2159,55.2159,55.196,55.196,49885.0
2024-12-13 12:50:00,55.61,55.61,55.6,55.6,37911.0,55.206,55.206,55.196,55.196,37911.0
2024-12-13 13:00:00,55.61,55.61,55.59,55.6,95849.0,55.206,55.206,55.1861,55.196,95849.0
2024-12-13 13:10:00,55.6,55.62,55.59,55.62,44859.0,55.196,55.2159,55.1861,55.2159,44859.0
2024-12-13 13:20:00,55.62,55.62,55.6,55.62,117505.0,55.2159,55.2159,55.196,55.2159,117505.0
2024-12-13 13:30:00,55.62,55.62,55.6,55.61,38311.0,55.2159,55.2159,55.196,55.206,38311.0
2024-12-13 13:40:00,55.61,55.62,55.6,55.62,220570.0,55.206,55.2159,55.196,55.2159,220570.0
2024-12-13 13:50:00,55.61,55.62,55.6,55.62,38963.0,55.206,55.2159,55.196,55.2159,38963.0
2024-12-13 14:00:00,55.62,55.63,55.61,55.63,44846.0,55.2159,55.2258,55.206,55.2258,44846.0
2024-12-13 14:10:00,55.63,55.63,55.62,55.62,55072.0,55.2258,55.2258,55.2159,55.2159,55072.0
2024-12-13 14:20:00,55.63,55.63,55.61,55.62,75484.0,55.2258,55.2258,55.206,55.2159,75484.0
2024-12-13 14:30:00,55.61,55.63,55.61,55.63,97837.0,55.206,55.2258,55.206,55.2258,97837.0
2024-12-13 14:40:00,55.63,55.64,55.62,55.63,159511.0,55.2258,55.2358,55.2159,55.2258,159511.0
2024-12-13 14:50:00,55.63,55.64,55.62,55.63,166317.0,55.2258,55.2358,55.2159,55.2258,166317.0
2024-12-13 15:00:00,55.63,55.63,55.59,55.6,76531.0,55.2258,55.2258,55.1861,55.196,76531.0
2024-12-13 15:10:00,55.6,55.6,55.58,55.59,57554.0,55.196,55.196,55.1762,55.1861,57554.0
2024-12-13 15:20:00,55.59,55.6,55.58,55.59,83177.0,55.1861,55.196,55.1762,55.1861,83177.0
2024-12-13 15:30:00,55.59,55.6,55.58,55.59,122529.0,55.1861,55.196,55.1762,55.1861,122529.0
2024-12-13 15:40:00,55.6,55.6,55.56,55.58,190445.0,55.196,55.196,55.1563,55.1762,190445.0
2024-12-13 15:50:00,55.57,55.6,55.55,55.58,755938.0,55.1663,55.196,55.1464,55.1762,755938.0
2024-12-16 09:30:00,55.51,55.6,55.51,55.6,301310.0,55.1067,55.196,55.1067,55.196,301310.0
2024-12-16 09:40:00,55.59,55.62,55.58,55.6,89537.0,55.1861,55.2159,55.1762,55.196,89537.0
2024-12-16 09:50:00,55.6,55.64,55.59,55.64,106020.0,55.196,55.2358,55.1861,55.2358,106020.0
2024-12-16 10:00:00,55.64,55.66,55.63,55.63,52952.0,55.2358,55.2556,55.2258,55.2258,52952.0
2024-12-16 10:10:00,55.64,55.64,55.6,55.61,25408.0,55.2358,55.2358,55.196,55.206,25408.0
2024-12-16 10:20:00,55.61,55.62,55.59,55.61,18797.0,55.206,55.2159,55.1861,55.206,18797.0
2024-12-16 10:30:00,55.61,55.62,55.58,55.6,109463.0,55.206,55.2159,55.1762,55.196,109463.0
2024-12-16 10:40:00,55.6,55.6,55.58,55.59,132724.0,55.196,55.196,55.1762,55.1861,132724.0
2024-12-16 10:50:00,55.59,55.59,55.56,55.57,196994.0,55.1861,55.1861,55.1563,55.1663,196994.0
2024-12-16 11:00:00,55.56,55.57,55.54,55.56,81846.0,55.1563,55.1663,55.1365,55.1563,81846.0
2024-12-16 11:10:00,55.56,55.57,55.54,55.55,31741.0,55.1563,55.1663,55.1365,55.1464,31741.0
2024-12-16 11:20:00,55.55,55.56,55.54,55.56,48023.0,55.1464,55.1563,55.1365,55.1563,48023.0
2024-12-16 11:30:00,55.56,55.59,55.56,55.59,29178.0,55.1563,55.1861,55.1563,55.1861,29178.0
2024-12-16 11:40:00,55.58,55.6,55.57,55.59,11771.0,55.1762,55.196,55.1663,55.1861,11771.0
2024-12-16 11:50:00,55.6,55.62,55.6,55.61,37124.0,55.196,55.2159,55.196,55.206,37124.0
2024-12-16 12:00:00,55.62,55.63,55.6,55.62,47320.0,55.2159,55.2258,55.196,55.2159,47320.0
2024-12-16 12:10:00,55.62,55.63,55.61,55.63,25873.0,55.2159,55.2258,55.206,55.2258,25873.0
2024-12-16 12:20:00,55.63,55.63,55.6,55.61,124085.0,55.2258,55.2258,55.196,55.206,124085.0
2024-12-16 12:30:00,55.61,55.62,55.6,55.61,99699.0,55.206,55.2159,55.196,55.206,99699.0
2024-12-16 12:40:00,55.6,55.63,55.6,55.61,10893.0,55.196,55.2258,55.196,55.206,10893.0
2024-12-16 12:50:00,55.62,55.62,55.6,55.62,33017.0,55.2159,55.2159,55.196,55.2159,33017.0
2024-12-16 13:00:00,55.62,55.65,55.61,55.65,68639.0,55.2159,55.2457,55.206,55.2457,68639.0
2024-12-16 13:10:00,55.65,55.65,55.64,55.65,13587.0,55.2457,55.2457,55.2358,55.2457,13587.0
2024-12-16 13:20:00,55.65,55.65,55.63,55.64,23714.0,55.2457,55.2457,55.2258,55.2358,23714.0
2024-12-16 13:30:00,55.64,55.65,55.61,55.63,73571.0,55.2358,55.2457,55.206,55.2258,73571.0
2024-12-16 13:40:00,55.64,55.64,55.62,55.63,24593.0,55.2358,55.2358,55.2159,55.2258,24593.0
2024-12-16 13:50:00,55.62,55.63,55.62,55.62,25994.0,55.2159,55.2258,55.2159,55.2159,25994.0
2024-12-16 14:00:00,55.62,55.62,55.6,55.6,27077.0,55.2159,55.2159,55.196,55.196,27077.0
2024-12-16 14:10:00,55.6,55.61,55.6,55.61,60107.0,55.196,55.206,55.196,55.206,60107.0
2024-12-16 14:20:00,55.61,55.61,55.59,55.6,27344.0,55.206,55.206,55.1861,55.196,27344.0
2024-12-16 14:30:00,55.6,55.6,55.59,55.6,23234.0,55.196,55.196,55.1861,55.196,23234.0
2024-12-16 14:40:00,55.6,55.6,55.58,55.58,41150.0,55.196,55.196,55.1762,55.1762,41150.0
2024-12-16 14:50:00,55.59,55.61,55.58,55.61,34151.0,55.1861,55.206,55.1762,55.206,34151.0
2024-12-16 15:00:00,55.61,55.61,55.58,55.59,51802.0,55.206,55.206,55.1762,55.1861,51802.0
2024-12-16 15:10:00,55.59,55.59,55.58,55.59,31675.0,55.1861,55.1861,55.1762,55.1861,31675.0
2024-12-16 15:20:00,55.59,55.59,55.56,55.57,29074.0,55.1861,55.1861,55.1563,55.1663,29074.0
2024-12-16 15:30:00,55.56,55.58,55.55,55.56,157182.0,55.1563,55.1762,55.1464,55.1563,157182.0
2024-12-16 15:40:00,55.57,55.57,55.53,55.53,108785.0,55.1663,55.1663,55.1266,55.1266,108785.0
2024-12-16 15:50:00,55.53,55.57,55.52,55.57,597344.0,55.1266,55.1663,55.1166,55.1663,597344.0
2024-12-17 09:30:00,54.72,54.73,54.57,54.64,888067.0,54.72,54.73,54.57,54.64,888067.0
2024-12-17 09:40:00,54.64,54.64,54.56,54.57,231791.0,54.64,54.64,54.56,54.57,231791.0
2024-12-17 09:50:00,54.57,54.59,54.55,54.58,136365.0,54.57,54.59,54.55,54.58,136365.0
2024-12-17 10:00:00,54.57,54.59,54.54,54.58,121214.0,54.57,54.59,54.54,54.58,121214.0
2024-12-17 10:10:00,54.58,54.6,54.56,54.57,161576.0,54.58,54.6,54.56,54.57,161576.0
2024-12-17 10:20:00,54.57,54.58,54.56,54.58,172391.0,54.57,54.58,54.56,54.58,172391.0
2024-12-17 10:30:00,54.58,54.61,54.57,54.61,100505.0,54.58,54.61,54.57,54.61,100505.0
2024-12-17 10:40:00,54.61,54.63,54.6,54.62,98977.0,54.61,54.63,54.6,54.62,98977.0
2024-12-17 10:50:00,54.62,54.64,54.6,54.64,128981.0,54.62,54.64,54.6,54.64,128981.0
2024-12-17 11:00:00,54.64,54.65,54.62,54.65,284960.0,54.64,54.65,54.62,54.65,284960.0
2024-12-17 11:10:00,54.65,54.65,54.61,54.63,162187.0,54.65,54.65,54.61,54.63,162187.0
2024-12-17 11:20:00,54.63,54.65,54.61,54.64,94711.0,54.63,54.65,54.61,54.64,94711.0
2024-12-17 11:30:00,54.64,54.67,54.63,54.66,74282.0,54.64,54.67,54.63,54.66,74282.0
2024-12-17 11:40:00,54.66,54.68,54.64,54.66,105050.0,54.66,54.68,54.64,54.66,105050.0
2024-12-17 11:50:00,54.66,54.67,54.62,54.63,716614.0,54.66,54.67,54.62,54.63,716614.0
2024-12-17 12:00:00,54.63,54.64,54.62,54.64,153324.0,54.63,54.64,54.62,54.64,153324.0
2024-12-17 12:10:00,54.64,54.64,54.6,54.61,355270.0,54.64,54.64,54.6,54.61,355270.0
2024-12-17 12:20:00,54.61,54.61,54.58,54.61,308298.0,54.61,54.61,54.58,54.61,308298.0
2024-12-17 12:30:00,54.61,54.63,54.6,54.63,209038.0,54.61,54.63,54.6,54.63,209038.0
2024-12-17 12:40:00,54.63,54.63,54.62,54.63,566507.0,54.63,54.63,54.62,54.63,566507.0
2024-12-17 12:50:00,54.63,54.63,54.62,54.63,185376.0,54.63,54.63,54.62,54.63,185376.0
2024-12-17 13:00:00,54.63,54.63,54.62,54.63,47721.0,54.63,54.63,54.62,54.63,47721.0
2024-12-17 13:10:00,54.62,54.63,54.62,54.63,35791.0,54.62,54.63,54.62,54.63,35791.0
2024-12-17 13:20:00,54.63,54.65,54.62,54.65,67205.0,54.63,54.65,54.62,54.65,67205.0
2024-12-17 13:30:00,54.65,54.65,54.63,54.63,50949.0,54.65,54.65,54.63,54.63,50949.0
2024-12-17 13:40:00,54.64,54.64,54.63,54.64,46125.0,54.64,54.64,54.63,54.64,46125.0
2024-12-17 13:50:00,54.64,54.66,54.63,54.65,110948.0,54.64,54.66,54.63,54.65,110948.0
2024-12-17 14:00:00,54.65,54.66,54.64,54.64,39958.0,54.65,54.66,54.64,54.64,39958.0
2024-12-17 14:10:00,54.65,54.66,54.63,54.66,96569.0,54.65,54.66,54.63,54.66,96569.0
2024-12-17 14:20:00,54.66,54.67,54.65,54.66,105202.0,54.66,54.67,54.65,54.66,105202.0
2024-12-17 14:30:00,54.66,54.67,54.64,54.65,149202.0,54.66,54.67,54.64,54.65,149202.0
2024-12-17 14:40:00,54.65,54.65,54.64,54.65,33229.0,54.65,54.65,54.64,54.65,33229.0
2024-12-17 14:50:00,54.65,54.65,54.64,54.64,16304.0,54.65,54.65,54.64,54.64,16304.0
2024-12-17 15:00:00,54.65,54.65,54.64,54.65,15113.0,54.65,54.65,54.64,54.65,15113.0
2024-12-17 15:10:00,54.65,54.65,54.62,54.63,29053.0,54.65,54.65,54.62,54.63,29053.0
2024-12-17 15:20:00,54.63,54.64,54.62,54.64,38017.0,54.63,54.64,54.62,54.64,38017.0
2024-12-17 15:30:00,54.64,54.64,54.62,54.62,36100.0,54.64,54.64,54.62,54.62,36100.0
2024-12-17 15:40:00,54.63,54.66,54.62,54.66,230820.0,54.63,54.66,54.62,54.66,230820.0
2024-12-17 15:50:00,54.66,54.68,54.57,54.58,571122.0,54.66,54.68,54.57,54.58,571122.0
2024-12-18 09:30:00,54.31,54.44,54.31,54.42,302952.0,54.31,54.44,54.31,54.42,302952.0
2024-12-18 09:40:00,54.41,54.42,54.38,54.39,128689.0,54.41,54.42,54.38,54.39,128689.0
2024-12-18 09:50:00,54.39,54.41,54.37,54.37,69156.0,54.39,54.41,54.37,54.37,69156.0
2024-12-18 10:00:00,54.37,54.39,54.36,54.36,94675.0,54.37,54.39,54.36,54.36,94675.0
2024-12-18 10:10:00,54.37,54.4,54.36,54.4,54330.0,54.37,54.4,54.36,54.4,54330.0
2024-12-18 10:20:00,54.41,54.43,54.39,54.43,25322.0,54.41,54.43,54.39,54.43,25322.0
2024-12-18 10:30:00,54.42,54.43,54.41,54.41,14141.0,54.42,54.43,54.41,54.41,14141.0
2024-12-18 10:40:00,54.41,54.43,54.41,54.43,19604.0,54.41,54.43,54.41,54.43,19604.0
2024-12-18 10:50:00,54.43,54.43,54.41,54.42,26990.0,54.43,54.43,54.41,54.42,26990.0
2024-12-18 11:00:00,54.41,54.42,54.4,54.41,22709.0,54.41,54.42,54.4,54.41,22709.0
2024-12-18 11:10:00,54.41,54.41,54.35,54.35,37021.0,54.41,54.41,54.35,54.35,37021.0
2024-12-18 11:20:00,54.35,54.37,54.34,54.37,22288.0,54.35,54.37,54.34,54.37,22288.0
2024-12-18 11:30:00,54.37,54.38,54.36,54.37,39277.0,54.37,54.38,54.36,54.37,39277.0
2024-12-18 11:40:00,54.37,54.37,54.35,54.36,35455.0,54.37,54.37,54.35,54.36,35455.0
2024-12-18 11:50:00,54.36,54.38,54.35,54.37,14323.0,54.36,54.38,54.35,54.37,14323.0
2024-12-18 12:00:00,54.37,54.38,54.36,54.38,72186.0,54.37,54.38,54.36,54.38,72186.0
2024-12-18 12:10:00,54.38,54.38,54.37,54.38,15803.0,54.38,54.38,54.37,54.38,15803.0
2024-12-18 12:20:00,54.38,54.4,54.37,54.39,21327.0,54.38,54.4,54.37,54.39,21327.0
2024-12-18 12:30:00,54.4,54.4,54.38,54.39,25640.0,54.4,54.4,54.38,54.39,25640.0
2024-12-18 12:40:00,54.39,54.39,54.37,54.38,12768.0,54.39,54.39,54.37,54.38,12768.0
2024-12-18 12:50:00,54.38,54.39,54.37,54.38,14259.0,54.38,54.39,54.37,54.38,14259.0
2024-12-18 13:00:00,54.38,54.38,54.36,54.36,8894.0,54.38,54.38,54.36,54.36,8894.0
2024-12-18 13:10:00,54.37,54.37,54.35,54.36,118830.0,54.37,54.37,54.35,54.36,118830.0
2024-12-18 13:20:00,54.36,54.37,54.35,54.37,36782.0,54.36,54.37,54.35,54.37,36782.0
2024-12-18 13:30:00,54.37,54.37,54.35,54.37,26227.0,54.37,54.37,54.35,54.37,26227.0
2024-12-18 13:40:00,54.37,54.37,54.36,54.37,9818.0,54.37,54.37,54.36,54.37,9818.0
2024-12-18 13:50:00,54.36,54.38,54.36,54.37,84607.0,54.36,54.38,54.36,54.37,84607.0
2024-12-18 14:00:00,54.36,54.36,54.1,54.11,224507.0,54.36,54.36,54.1,54.11,224507.0
2024-12-18 14:10:00,54.11,54.14,54.07,54.11,151806.0,54.11,54.14,54.07,54.11,151806.0
2024-12-18 14:20:00,54.11,54.14,54.06,54.07,95896.0,54.11,54.14,54.06,54.07,95896.0
2024-12-18 14:30:00,54.07,54.12,54.01,54.03,121504.0,54.07,54.12,54.01,54.03,121504.0
2024-12-18 14:40:00,54.03,54.06,53.91,53.96,100265.0,54.03,54.06,53.91,53.96,100265.0
2024-12-18 14:50:00,53.96,53.98,53.83,53.85,180284.0,53.96,53.98,53.83,53.85,180284.0
2024-12-18 15:00:00,53.85,53.88,53.8,53.84,134116.0,53.85,53.88,53.8,53.84,134116.0
2024-12-18 15:10:00,53.82,53.85,53.77,53.77,133043.0,53.82,53.85,53.77,53.77,133043.0
2024-12-18 15:20:00,53.78,53.83,53.71,53.71,219581.0,53.78,53.83,53.71,53.71,219581.0
2024-12-18 15:30:00,53.72,53.73,53.62,53.64,288367.0,53.72,53.73,53.62,53.64,288367.0
2024-12-18 15:40:00,53.64,53.64,53.53,53.64,613444.0,53.64,53.64,53.53,53.64,613444.0
2024-12-18 15:50:00,53.64,53.67,53.53,53.55,735571.0,53.64,53.67,53.53,53.55,735571.0
2024-12-19 09:30:00,54.02,54.02,53.88,53.9,364308.0,54.02,54.02,53.88,53.9,364308.0
2024-12-19 09:40:00,53.91,53.97,53.9,53.93,158370.0,53.91,53.97,53.9,53.93,158370.0
2024-12-19 09:50:00,53.93,53.94,53.89,53.92,345441.0,53.93,53.94,53.89,53.92,345441.0
2024-12-19 10:00:00,53.93,53.93,53.85,53.88,201269.0,53.93,53.93,53.85,53.88,201269.0
2024-12-19 10:10:00,53.88,53.95,53.88,53.94,171000.0,53.88,53.95,53.88,53.94,171000.0
2024-12-19 10:20:00,53.94,53.94,53.86,53.86,124555.0,53.94,53.94,53.86,53.86,124555.0
2024-12-19 10:30:00,53.87,53.9,53.85,53.88,158973.0,53.87,53.9,53.85,53.88,158973.0
2024-12-19 10:40:00,53.88,53.92,53.87,53.91,55331.0,53.88,53.92,53.87,53.91,55331.0
2024-12-19 10:50:00,53.92,53.94,53.9,53.94,116455.0,53.92,53.94,53.9,53.94,116455.0
2024-12-19 11:00:00,53.93,53.93,53.84,53.85,139651.0,53.93,53.93,53.84,53.85,139651.0
2024-12-19 11:10:00,53.85,53.89,53.84,53.88,43636.0,53.85,53.89,53.84,53.88,43636.0
2024-12-19 11:20:00,53.88,53.92,53.88,53.91,72330.0,53.88,53.92,53.88,53.91,72330.0
2024-12-19 11:30:00,53.9,53.92,53.87,53.91,106120.0,53.9,53.92,53.87,53.91,106120.0
2024-12-19 11:40:00,53.9,53.92,53.88,53.89,63191.0,53.9,53.92,53.88,53.89,63191.0
2024-12-19 11:50:00,53.9,53.9,53.85,53.88,208631.0,53.9,53.9,53.85,53.88,208631.0
2024-12-19 12:00:00,53.88,53.89,53.85,53.87,32630.0,53.88,53.89,53.85,53.87,32630.0
2024-12-19 12:10:00,53.87,53.87,53.84,53.85,16556.0,53.87,53.87,53.84,53.85,16556.0
2024-12-19 12:20:00,53.85,53.85,53.81,53.82,120212.0,53.85,53.85,53.81,53.82,120212.0
2024-12-19 12:30:00,53.83,53.84,53.81,53.83,61407.0,53.83,53.84,53.81,53.83,61407.0
2024-12-19 12:40:00,53.83,53.84,53.79,53.79,36729.0,53.83,53.84,53.79,53.79,36729.0
2024-12-19 12:50:00,53.79,53.83,53.78,53.82,97955.0,53.79,53.83,53.78,53.82,97955.0
2024-12-19 13:00:00,53.82,53.82,53.77,53.81,35137.0,53.82,53.82,53.77,53.81,35137.0
2024-12-19 13:10:00,53.81,53.85,53.8,53.83,56838.0,53.81,53.85,53.8,53.83,56838.0
2024-12-19 13:20:00,53.83,53.89,53.81,53.87,162103.0,53.83,53.89,53.81,53.87,162103.0
2024-12-19 13:30:00,53.88,53.9,53.86,53.89,103840.0,53.88,53.9,53.86,53.89,103840.0
2024-12-19 13:40:00,53.89,53.91,53.86,53.88,460028.0,53.89,53.91,53.86,53.88,460028.0
2024-12-19 13:50:00,53.88,53.9,53.85,53.89,54494.0,53.88,53.9,53.85,53.89,54494.0
2024-12-19 14:00:00,53.89,53.89,53.84,53.85,55437.0,53.89,53.89,53.84,53.85,55437.0
2024-12-19 14:10:00,53.85,53.85,53.82,53.83,116210.0,53.85,53.85,53.82,53.83,116210.0
2024-12-19 14:20:00,53.83,53.85,53.82,53.84,93209.0,53.83,53.85,53.82,53.84,93209.0
2024-12-19 14:30:00,53.85,53.87,53.82,53.83,465313.0,53.85,53.87,53.82,53.83,465313.0
2024-12-19 14:40:00,53.83,53.84,53.81,53.82,58961.0,53.83,53.84,53.81,53.82,58961.0
2024-12-19 14:50:00,53.82,53.84,53.81,53.81,51745.0,53.82,53.84,53.81,53.81,51745.0
2024-12-19 15:00:00,53.82,53.83,53.8,53.83,79179.0,53.82,53.83,53.8,53.83,79179.0
2024-12-19 15:10:00,53.83,53.85,53.82,53.85,72678.0,53.83,53.85,53.82,53.85,72678.0
2024-12-19 15:20:00,53.85,53.86,53.83,53.84,128901.0,53.85,53.86,53.83,53.84,128901.0
2024-12-19 15:30:00,53.84,53.85,53.79,53.83,102810.0,53.84,53.85,53.79,53.83,102810.0
2024-12-19 15:40:00,53.82,53.82,53.77,53.77,436615.0,53.82,53.82,53.77,53.77,436615.0
2024-12-19 15:50:00,53.77,53.78,53.72,53.74,292024.0,53.77,53.78,53.72,53.74,292024.0
2024-12-20 09:30:00,53.14,53.27,53.13,53.27,426757.0,53.14,53.27,53.13,53.27,426757.0
2024-12-20 09:40:00,53.26,53.26,53.19,53.22,188538.0,53.26,53.26,53.19,53.22,188538.0
2024-12-20 09:50:00,53.22,53.24,53.2,53.22,192148.0,53.22,53.24,53.2,53.22,192148.0
2024-12-20 10:00:00,53.22,53.26,53.21,53.23,204784.0,53.22,53.26,53.21,53.23,204784.0
2024-12-20 10:10:00,53.23,53.27,53.21,53.27,135977.0,53.23,53.27,53.21,53.27,135977.0
2024-12-20 10:20:00,53.28,53.35,53.27,53.35,133833.0,53.28,53.35,53.27,53.35,133833.0
2024-12-20 10:30:00,53.34,53.41,53.34,53.39,115740.0,53.34,53.41,53.34,53.39,115740.0
2024-12-20 10:40:00,53.39,53.42,53.38,53.41,38351.0,53.39,53.42,53.38,53.41,38351.0
2024-12-20 10:50:00,53.41,53.46,53.41,53.41,325702.0,53.41,53.46,53.41,53.41,325702.0
2024-12-20 11:00:00,53.42,53.45,53.41,53.44,47614.0,53.42,53.45,53.41,53.44,47614.0
2024-12-20 11:10:00,53.44,53.48,53.43,53.46,133867.0,53.44,53.48,53.43,53.46,133867.0
2024-12-20 11:20:00,53.46,53.5,53.46,53.49,75808.0,53.46,53.5,53.46,53.49,75808.0
2024-12-20 11:30:00,53.5,53.55,53.49,53.54,95260.0,53.5,53.55,53.49,53.54,95260.0
2024-12-20 11:40:00,53.55,53.57,53.53,53.53,45253.0,53.55,53.57,53.53,53.53,45253.0
2024-12-20 11:50:00,53.54,53.56,53.52,53.55,70089.0,53.54,53.56,53.52,53.55,70089.0
2024-12-20 12:00:00,53.55,53.57,53.54,53.57,93528.0,53.55,53.57,53.54,53.57,93528.0
2024-12-20 12:10:00,53.57,53.58,53.56,53.58,34327.0,53.57,53.58,53.56,53.58,34327.0
2024-12-20 12:20:00,53.57,53.59,53.56,53.59,58551.0,53.57,53.59,53.56,53.59,58551.0
2024-12-20 12:30:00,53.59,53.59,53.53,53.57,63492.0,53.59,53.59,53.53,53.57,63492.0
2024-12-20 12:40:00,53.58,53.6,53.57,53.59,114941.0,53.58,53.6,53.57,53.59,114941.0
2024-12-20 12:50:00,53.6,53.61,53.59,53.59,19253.0,53.6,53.61,53.59,53.59,19253.0
2024-12-20 13:00:00,53.58,53.59,53.56,53.57,30649.0,53.58,53.59,53.56,53.57,30649.0
2024-12-20 13:10:00,53.57,53.57,53.53,53.55,265148.0,53.57,53.57,53.53,53.55,265148.0
2024-12-20 13:20:00,53.55,53.56,53.51,53.53,41471.0,53.55,53.56,53.51,53.53,41471.0
2024-12-20 13:30:00,53.52,53.59,53.52,53.57,53842.0,53.52,53.59,53.52,53.57,53842.0
2024-12-20 13:40:00,53.57,53.57,53.54,53.55,45718.0,53.57,53.57,53.54,53.55,45718.0
2024-12-20 13:50:00,53.55,53.6,53.54,53.57,174006.0,53.55,53.6,53.54,53.57,174006.0
2024-12-20 14:00:00,53.57,53.59,53.56,53.58,231255.0,53.57,53.59,53.56,53.58,231255.0
2024-12-20 14:10:00,53.59,53.61,53.58,53.58,212897.0,53.59,53.61,53.58,53.58,212897.0
2024-12-20 14:20:00,53.59,53.63,53.58,53.63,373483.0,53.59,53.63,53.58,53.63,373483.0
2024-12-20 14:30:00,53.63,53.63,53.58,53.59,99151.0,53.63,53.63,53.58,53.59,99151.0
2024-12-20 14:40:00,53.59,53.61,53.58,53.59,466676.0,53.59,53.61,53.58,53.59,466676.0
2024-12-20 14:50:00,53.59,53.61,53.58,53.61,144770.0,53.59,53.61,53.58,53.61,144770.0
2024-12-20 15:00:00,53.61,53.62,53.58,53.59,45529.0,53.61,53.62,53.58,53.59,45529.0
2024-12-20 15:10:00,53.59,53.61,53.57,53.6,604183.0,53.59,53.61,53.57,53.6,604183.0
2024-12-20 15:20:00,53.6,53.63,53.58,53.6,373755.0,53.6,53.63,53.58,53.6,373755.0
2024-12-20 15:30:00,53.59,53.61,53.56,53.58,955043.0,53.59,53.61,53.56,53.58,955043.0
2024-12-20 15:40:00,53.59,53.59,53.49,53.5,329953.0,53.59,53.59,53.49,53.5,329953.0
2024-12-20 15:50:00,53.49,53.49,53.42,53.46,631070.0,53.49,53.49,53.42,53.46,631070.0
2024-12-23 09:30:00,53.24,53.24,53.12,53.19,355655.0,53.24,53.24,53.12,53.19,355655.0
2024-12-23 09:40:00,53.18,53.19,53.14,53.16,77710.0,53.18,53.19,53.14,53.16,77710.0
2024-12-23 09:50:00,53.16,53.17,53.15,53.15,84568.0,53.16,53.17,53.15,53.15,84568.0
2024-12-23 10:00:00,53.15,53.16,53.09,53.1,106262.0,53.15,53.16,53.09,53.1,106262.0
2024-12-23 10:10:00,53.1,53.12,53.08,53.1,71184.0,53.1,53.12,53.08,53.1,71184.0
2024-12-23 10:20:00,53.1,53.14,53.09,53.13,53509.0,53.1,53.14,53.09,53.13,53509.0
2024-12-23 10:30:00,53.13,53.13,53.11,53.12,43017.0,53.13,53.13,53.11,53.12,43017.0
2024-12-23 10:40:00,53.12,53.13,53.06,53.07,34029.0,53.12,53.13,53.06,53.07,34029.0
2024-12-23 10:50:00,53.07,53.11,53.06,53.1,85563.0,53.07,53.11,53.06,53.1,85563.0
2024-12-23 11:00:00,53.1,53.12,53.08,53.08,33882.0,53.1,53.12,53.08,53.08,33882.0
2024-12-23 11:10:00,53.09,53.11,53.08,53.11,69838.0,53.09,53.11,53.08,53.11,69838.0
2024-12-23 11:20:00,53.11,53.16,53.1,53.16,106758.0,53.11,53.16,53.1,53.16,106758.0
2024-12-23 11:30:00,53.16,53.17,53.15,53.16,50390.0,53.16,53.17,53.15,53.16,50390.0
2024-12-23 11:40:00,53.16,53.19,53.16,53.18,119555.0,53.16,53.19,53.16,53.18,119555.0
2024-12-23 11:50:00,53.18,53.21,53.17,53.21,27226.0,53.18,53.21,53.17,53.21,27226.0
2024-12-23 12:00:00,53.21,53.22,53.19,53.2,39052.0,53.21,53.22,53.19,53.2,39052.0
2024-12-23 12:10:00,53.2,53.21,53.17,53.18,38755.0,53.2,53.21,53.17,53.18,38755.0
2024-12-23 12:20:00,53.18,53.2,53.17,53.19,31450.0,53.18,53.2,53.17,53.19,31450.0
2024-12-23 12:30:00,53.19,53.2,53.17,53.19,50749.0,53.19,53.2,53.17,53.19,50749.0
2024-12-23 12:40:00,53.19,53.19,53.18,53.19,91659.0,53.19,53.19,53.18,53.19,91659.0
2024-12-23 12:50:00,53.18,53.19,53.17,53.18,32482.0,53.18,53.19,53.17,53.18,32482.0
2024-12-23 13:00:00,53.18,53.2,53.18,53.19,12554.0,53.18,53.2,53.18,53.19,12554.0
2024-12-23 13:10:00,53.2,53.2,53.18,53.19,44949.0,53.2,53.2,53.18,53.19,44949.0
2024-12-23 13:20:00,53.19,53.2,53.17,53.19,61615.0,53.19,53.2,53.17,53.19,61615.0
2024-12-23 13:30:00,53.2,53.22,53.19,53.22,60123.0,53.2,53.22,53.19,53.22,60123.0
2024-12-23 13:40:00,53.21,53.22,53.18,53.2,20743.0,53.21,53.22,53.18,53.2,20743.0
2024-12-23 13:50:00,53.2,53.23,53.19,53.22,9660.0,53.2,53.23,53.19,53.22,9660.0
2024-12-23 14:00:00,53.22,53.23,53.22,53.23,11091.0,53.22,53.23,53.22,53.23,11091.0
2024-12-23 14:10:00,53.23,53.25,53.22,53.25,17980.0,53.23,53.25,53.22,53.25,17980.0
2024-12-23 14:20:00,53.25,53.25,53.21,53.22,36349.0,53.25,53.25,53.21,53.22,36349.0
2024-12-23 14:30:00,53.23,53.24,53.22,53.23,9574.0,53.23,53.24,53.22,53.23,9574.0
2024-12-23 14:40:00,53.23,53.24,53.22,53.23,13315.0,53.23,53.24,53.22,53.23,13315.0
2024-12-23 14:50:00,53.23,53.25,53.22,53.23,38110.0,53.23,53.25,53.22,53.23,38110.0
2024-12-23 15:00:00,53.23,53.24,53.23,53.23,44142.0,53.23,53.24,53.23,53.23,44142.0
2024-12-23 15:10:00,53.23,53.25,53.22,53.22,86197.0,53.23,53.25,53.22,53.22,86197.0
2024-12-23 15:20:00,53.23,53.28,53.22,53.28,89555.0,53.23,53.28,53.22,53.28,89555.0
2024-12-23 15:30:00,53.28,53.32,53.28,53.3,174645.0,53.28,53.32,53.28,53.3,174645.0
2024-12-23 15:40:00,53.3,53.31,53.25,53.25,557465.0,53.3,53.31,53.25,53.25,557465.0
2024-12-23 15:50:00,53.25,53.3,53.25,53.27,689920.0,53.25,53.3,53.25,53.27,689920.0
2024-12-24 09:30:00,53.17,53.2,53.15,53.19,118702.0,53.17,53.2,53.15,53.19,118702.0
2024-12-24 09:40:00,53.2,53.21,53.17,53.18,65467.0,53.2,53.21,53.17,53.18,65467.0
2024-12-24 09:50:00,53.19,53.21,53.18,53.2,35671.0,53.19,53.21,53.18,53.2,35671.0
2024-12-24 10:00:00,53.21,53.25,53.21,53.23,39585.0,53.21,53.25,53.21,53.23,39585.0
2024-12-24 10:10:00,53.23,53.29,53.23,53.29,80392.0,53.23,53.29,53.23,53.29,80392.0
2024-12-24 10:20:00,53.28,53.31,53.27,53.29,294235.0,53.28,53.31,53.27,53.29,294235.0
2024-12-24 10:30:00,53.3,53.3,53.27,53.28,79458.0,53.3,53.3,53.27,53.28,79458.0
2024-12-24 10:40:00,53.28,53.3,53.27,53.3,69912.0,53.28,53.3,53.27,53.3,69912.0
2024-12-24 10:50:00,53.29,53.31,53.28,53.3,26757.0,53.29,53.31,53.28,53.3,26757.0
2024-12-24 11:00:00,53.3,53.31,53.3,53.3,14046.0,53.3,53.31,53.3,53.3,14046.0
2024-12-24 11:10:00,53.3,53.32,53.29,53.32,23424.0,53.3,53.32,53.29,53.32,23424.0
2024-12-24 11:20:00,53.32,53.32,53.3,53.3,11728.0,53.32,53.32,53.3,53.3,11728.0
2024-12-24 11:30:00,53.3,53.32,53.29,53.32,31462.0,53.3,53.32,53.29,53.32,31462.0
2024-12-24 11:40:00,53.31,53.32,53.29,53.3,34137.0,53.31,53.32,53.29,53.3,34137.0
2024-12-24 11:50:00,53.3,53.31,53.28,53.29,145118.0,53.3,53.31,53.28,53.29,145118.0
2024-12-24 12:00:00,53.29,53.34,53.28,53.34,105817.0,53.29,53.34,53.28,53.34,105817.0
2024-12-24 12:10:00,53.34,53.35,53.33,53.35,29813.0,53.34,53.35,53.33,53.35,29813.0
2024-12-24 12:20:00,53.35,53.36,53.33,53.35,25625.0,53.35,53.36,53.33,53.35,25625.0
2024-12-24 12:30:00,53.34,53.35,53.32,53.34,85829.0,53.34,53.35,53.32,53.34,85829.0
2024-12-24 12:40:00,53.34,53.35,53.32,53.34,48073.0,53.34,53.35,53.32,53.34,48073.0
2024-12-24 12:50:00,53.34,53.37,53.34,53.37,124156.0,53.34,53.37,53.34,53.37,124156.0
2024-12-26 09:30:00,53.17,53.19,53.1,53.16,227312.0,53.17,53.19,53.1,53.16,227312.0
2024-12-26 09:40:00,53.16,53.17,53.13,53.15,91664.0,53.16,53.17,53.13,53.15,91664.0
2024-12-26 09:50:00,53.14,53.16,53.12,53.15,75165.0,53.14,53.16,53.12,53.15,75165.0
2024-12-26 10:00:00,53.15,53.17,53.13,53.13,67670.0,53.15,53.17,53.13,53.13,67670.0
2024-12-26 10:10:00,53.14,53.16,53.13,53.14,33342.0,53.14,53.16,53.13,53.14,33342.0
2024-12-26 10:20:00,53.14,53.16,53.13,53.14,31732.0,53.14,53.16,53.13,53.14,31732.0
2024-12-26 10:30:00,53.15,53.17,53.14,53.16,43961.0,53.15,53.17,53.14,53.16,43961.0
2024-12-26 10:40:00,53.16,53.19,53.15,53.18,37019.0,53.16,53.19,53.15,53.18,37019.0
2024-12-26 10:50:00,53.18,53.19,53.17,53.19,27921.0,53.18,53.19,53.17,53.19,27921.0
2024-12-26 11:00:00,53.18,53.19,53.18,53.18,8585.0,53.18,53.19,53.18,53.18,8585.0
2024-12-26 11:10:00,53.18,53.21,53.18,53.19,45900.0,53.18,53.21,53.18,53.19,45900.0
2024-12-26 11:20:00,53.2,53.2,53.18,53.2,9298.0,53.2,53.2,53.18,53.2,9298.0
2024-12-26 11:30:00,53.2,53.2,53.18,53.2,13701.0,53.2,53.2,53.18,53.2,13701.0
2024-12-26 11:40:00,53.2,53.21,53.2,53.2,18457.0,53.2,53.21,53.2,53.2,18457.0
2024-12-26 11:50:00,53.2,53.22,53.2,53.21,15590.0,53.2,53.22,53.2,53.21,15590.0
2024-12-26 12:00:00,53.21,53.21,53.2,53.21,7360.0,53.21,53.21,53.2,53.21,7360.0
2024-12-26 12:10:00,53.21,53.22,53.2,53.22,27497.0,53.21,53.22,53.2,53.22,27497.0
2024-12-26 12:20:00,53.22,53.22,53.2,53.2,7619.0,53.22,53.22,53.2,53.2,7619.0
2024-12-26 12:30:00,53.2,53.22,53.19,53.21,13121.0,53.2,53.22,53.19,53.21,13121.0
2024-12-26 12:40:00,53.21,53.22,53.18,53.2,26808.0,53.21,53.22,53.18,53.2,26808.0
2024-12-26 12:50:00,53.19,53.21,53.18,53.2,8633.0,53.19,53.21,53.18,53.2,8633.0
2024-12-26 13:00:00,53.19,53.23,53.19,53.23,95506.0,53.19,53.23,53.19,53.23,95506.0
2024-12-26 13:10:00,53.22,53.22,53.2,53.22,25226.0,53.22,53.22,53.2,53.22,25226.0
2024-12-26 13:20:00,53.22,53.23,53.21,53.22,9575.0,53.22,53.23,53.21,53.22,9575.0
2024-12-26 13:30:00,53.22,53.24,53.21,53.23,16803.0,53.22,53.24,53.21,53.23,16803.0
2024-12-26 13:40:00,53.23,53.24,53.22,53.24,8244.0,53.23,53.24,53.22,53.24,8244.0
2024-12-26 13:50:00,53.24,53.24,53.22,53.24,22012.0,53.24,53.24,53.22,53.24,22012.0
2024-12-26 14:00:00,53.23,53.24,53.23,53.23,14782.0,53.23,53.24,53.23,53.23,14782.0
2024-12-26 14:10:00,53.23,53.24,53.22,53.23,11030.0,53.23,53.24,53.22,53.23,11030.0
2024-12-26 14:20:00,53.22,53.24,53.22,53.23,32136.0,53.22,53.24,53.22,53.23,32136.0
2024-12-26 14:30:00,53.23,53.24,53.22,53.23,12047.0,53.23,53.24,53.22,53.23,12047.0
2024-12-26 14:40:00,53.23,53.24,53.23,53.23,6720.0,53.23,53.24,53.23,53.23,6720.0
2024-12-26 14:50:00,53.23,53.24,53.23,53.24,6003.0,53.23,53.24,53.23,53.24,6003.0
2024-12-26 15:00:00,53.23,53.24,53.22,53.23,18495.0,53.23,53.24,53.22,53.23,18495.0
2024-12-26 15:10:00,53.24,53.24,53.22,53.23,75406.0,53.24,53.24,53.22,53.23,75406.0
2024-12-26 15:20:00,53.23,53.24,53.22,53.23,29235.0,53.23,53.24,53.22,53.23,29235.0
2024-12-26 15:30:00,53.23,53.24,53.22,53.23,8343.0,53.23,53.24,53.22,53.23,8343.0
2024-12-26 15:40:00,53.23,53.24,53.22,53.23,26808.0,53.23,53.24,53.22,53.23,26808.0
2024-12-26 15:50:00,53.23,53.24,53.22,53.23,126605.0,53.23,53.24,53.22,53.23,126605.0
2024-12-27 09:30:00,53.0,53.1,52.94,52.97,326623.0,53.0,53.1,52.94,52.97,326623.0
2024-12-27 09:40:00,52.97,53.01,52.96,53.01,79603.0,52.97,53.01,52.96,53.01,79603.0
2024-12-27 09:50:00,53.01,53.02,52.99,53.0,45147.0,53.01,53.02,52.99,53.0,45147.0
2024-12-27 10:00:00,53.0,53.0,52.92,52.94,140445.0,53.0,53.0,52.92,52.94,140445.0
2024-12-27 10:10:00,52.94,52.95,52.91,52.94,90324.0,52.94,52.95,52.91,52.94,90324.0
2024-12-27 10:20:00,52.94,52.98,52.93,52.94,56120.0,52.94,52.98,52.93,52.94,56120.0
2024-12-27 10:30:00,52.94,52.95,52.92,52.94,51820.0,52.94,52.95,52.92,52.94,51820.0
2024-12-27 10:40:00,52.94,52.98,52.92,52.98,147385.0,52.94,52.98,52.92,52.98,147385.0
2024-12-27 10:50:00,52.98,52.98,52.96,52.98,49584.0,52.98,52.98,52.96,52.98,49584.0
2024-12-27 11:00:00,52.98,52.99,52.96,52.98,124870.0,52.98,52.99,52.96,52.98,124870.0
2024-12-27 11:10:00,52.98,52.99,52.95,52.96,67370.0,52.98,52.99,52.95,52.96,67370.0
2024-12-27 11:20:00,52.96,53.01,52.96,53.0,38105.0,52.96,53.01,52.96,53.0,38105.0
2024-12-27 11:30:00,53.0,53.02,52.99,53.02,113131.0,53.0,53.02,52.99,53.02,113131.0
2024-12-27 11:40:00,53.02,53.02,52.99,52.99,29307.0,53.02,53.02,52.99,52.99,29307.0
2024-12-27 11:50:00,52.99,53.0,52.96,52.97,36247.0,52.99,53.0,52.96,52.97,36247.0
2024-12-27 12:00:00,52.97,52.98,52.95,52.97,27441.0,52.97,52.98,52.95,52.97,27441.0
2024-12-27 12:10:00,52.97,52.98,52.96,52.97,71011.0,52.97,52.98,52.96,52.97,71011.0
2024-12-27 12:20:00,52.97,52.99,52.96,52.98,30234.0,52.97,52.99,52.96,52.98,30234.0
2024-12-27 12:30:00,52.98,53.01,52.95,52.97,85568.0,52.98,53.01,52.95,52.97,85568.0
2024-12-27 12:40:00,52.97,52.99,52.97,52.98,37056.0,52.97,52.99,52.97,52.98,37056.0
2024-12-27 12:50:00,52.99,53.02,52.98,53.02,93136.0,52.99,53.02,52.98,53.02,93136.0
2024-12-27 13:00:00,53.02,53.03,53.0,53.01,15788.0,53.02,53.03,53.0,53.01,15788.0
2024-12-27 13:10:00,53.01,53.03,53.0,53.01,20601.0,53.01,53.03,53.0,53.01,20601.0
2024-12-27 13:20:00,53.02,53.02,53.0,53.01,64551.0,53.02,53.02,53.0,53.01,64551.0
2024-12-27 13:30:00,53.02,53.04,53.01,53.04,30262.0,53.02,53.04,53.01,53.04,30262.0
2024-12-27 13:40:00,53.04,53.05,53.03,53.03,191693.0,53.04,53.05,53.03,53.03,191693.0
2024-12-27 13:50:00,53.03,53.06,53.02,53.05,14411.0,53.03,53.06,53.02,53.05,14411.0
2024-12-27 14:00:00,53.05,53.07,53.04,53.07,20302.0,53.05,53.07,53.04,53.07,20302.0
2024-12-27 14:10:00,53.07,53.11,53.06,53.11,77934.0,53.07,53.11,53.06,53.11,77934.0
2024-12-27 14:20:00,53.11,53.11,53.08,53.08,11077.0,53.11,53.11,53.08,53.08,11077.0
2024-12-27 14:30:00,53.09,53.09,53.08,53.09,22955.0,53.09,53.09,53.08,53.09,22955.0
2024-12-27 14:40:00,53.09,53.1,53.07,53.09,58567.0,53.09,53.1,53.07,53.09,58567.0
2024-12-27 14:50:00,53.08,53.11,53.08,53.11,24547.0,53.08,53.11,53.08,53.11,24547.0
2024-12-27 15:00:00,53.1,53.1,53.06,53.08,52334.0,53.1,53.1,53.06,53.08,52334.0
2024-12-27 15:10:00,53.08,53.08,53.05,53.05,40111.0,53.08,53.08,53.05,53.05,40111.0
2024-12-27 15:20:00,53.05,53.06,53.04,53.05,26901.0,53.05,53.06,53.04,53.05,26901.0
2024-12-27 15:30:00,53.05,53.08,53.05,53.07,37786.0,53.05,53.08,53.05,53.07,37786.0
2024-12-27 15:40:00,53.07,53.08,53.05,53.07,60565.0,53.07,53.08,53.05,53.07,60565.0
2024-12-27 15:50:00,53.07,53.12,53.06,53.1,487283.0,53.07,53.12,53.06,53.1,487283.0
2024-12-30 09:30:00,52.74,52.74,52.57,52.57,226967.0,52.74,52.74,52.57,52.57,226967.0
2024-12-30 09:40:00,52.58,52.62,52.56,52.61,136651.0,52.58,52.62,52.56,52.61,136651.0
2024-12-30 09:50:00,52.61,52.63,52.56,52.56,179111.0,52.61,52.63,52.56,52.56,179111.0
2024-12-30 10:00:00,52.56,52.59,52.55,52.56,112633.0,52.56,52.59,52.55,52.56,112633.0
2024-12-30 10:10:00,52.57,52.58,52.55,52.58,33763.0,52.57,52.58,52.55,52.58,33763.0
2024-12-30 10:20:00,52.58,52.58,52.55,52.56,74318.0,52.58,52.58,52.55,52.56,74318.0
2024-12-30 10:30:00,52.55,52.57,52.53,52.57,68905.0,52.55,52.57,52.53,52.57,68905.0
2024-12-30 10:40:00,52.56,52.59,52.54,52.55,113128.0,52.56,52.59,52.54,52.55,113128.0
2024-12-30 10:50:00,52.55,52.59,52.55,52.58,25684.0,52.55,52.59,52.55,52.58,25684.0
2024-12-30 11:00:00,52.58,52.59,52.56,52.58,75287.0,52.58,52.59,52.56,52.58,75287.0
2024-12-30 11:10:00,52.58,52.61,52.57,52.6,106476.0,52.58,52.61,52.57,52.6,106476.0
2024-12-30 11:20:00,52.6,52.61,52.57,52.58,40466.0,52.6,52.61,52.57,52.58,40466.0
2024-12-30 11:30:00,52.58,52.6,52.58,52.59,46078.0,52.58,52.6,52.58,52.59,46078.0
2024-12-30 11:40:00,52.59,52.63,52.58,52.59,98430.0,52.59,52.63,52.58,52.59,98430.0
2024-12-30 11:50:00,52.59,52.64,52.59,52.62,306546.0,52.59,52.64,52.59,52.62,306546.0
2024-12-30 12:00:00,52.62,52.64,52.61,52.63,32519.0,52.62,52.64,52.61,52.63,32519.0
2024-12-30 12:10:00,52.63,52.64,52.62,52.63,23568.0,52.63,52.64,52.62,52.63,23568.0
2024-12-30 12:20:00,52.64,52.65,52.63,52.64,94362.0,52.64,52.65,52.63,52.64,94362.0
2024-12-30 12:30:00,52.64,52.65,52.63,52.65,31139.0,52.64,52.65,52.63,52.65,31139.0
2024-12-30 12:40:00,52.65,52.68,52.63,52.68,76433.0,52.65,52.68,52.63,52.68,76433.0
2024-12-30 12:50:00,52.68,52.68,52.63,52.66,72998.0,52.68,52.68,52.63,52.66,72998.0
2024-12-30 13:00:00,52.66,52.68,52.64,52.68,73506.0,52.66,52.68,52.64,52.68,73506.0
2024-12-30 13:10:00,52.68,52.69,52.66,52.67,25876.0,52.68,52.69,52.66,52.67,25876.0
2024-12-30 13:20:00,52.68,52.68,52.64,52.67,52237.0,52.68,52.68,52.64,52.67,52237.0
2024-12-30 13:30:00,52.67,52.69,52.66,52.68,67379.0,52.67,52.69,52.66,52.68,67379.0
2024-12-30 13:40:00,52.68,52.7,52.67,52.69,20980.0,52.68,52.7,52.67,52.69,20980.0
2024-12-30 13:50:00,52.7,52.7,52.69,52.69,33475.0,52.7,52.7,52.69,52.69,33475.0
2024-12-30 14:00:00,52.7,52.7,52.66,52.68,29910.0,52.7,52.7,52.66,52.68,29910.0
2024-12-30 14:10:00,52.68,52.68,52.65,52.66,53414.0,52.68,52.68,52.65,52.66,53414.0
2024-12-30 14:20:00,52.66,52.68,52.64,52.68,68131.0,52.66,52.68,52.64,52.68,68131.0
2024-12-30 14:30:00,52.68,52.69,52.67,52.68,44775.0,52.68,52.69,52.67,52.68,44775.0
2024-12-30 14:40:00,52.68,52.69,52.67,52.69,23666.0,52.68,52.69,52.67,52.69,23666.0
2024-12-30 14:50:00,52.69,52.7,52.68,52.7,43312.0,52.69,52.7,52.68,52.7,43312.0
2024-12-30 15:00:00,52.7,52.7,52.68,52.7,26289.0,52.7,52.7,52.68,52.7,26289.0
2024-12-30 15:10:00,52.71,52.72,52.69,52.72,32078.0,52.71,52.72,52.69,52.72,32078.0
2024-12-30 15:20:00,52.71,52.72,52.68,52.69,35590.0,52.71,52.72,52.68,52.69,35590.0
2024-12-30 15:30:00,52.68,52.69,52.64,52.65,57072.0,52.68,52.69,52.64,52.65,57072.0
2024-12-30 15:40:00,52.64,52.66,52.64,52.65,104089.0,52.64,52.66,52.64,52.65,104089.0
2024-12-30 15:50:00,52.65,52.66,52.62,52.64,209794.0,52.65,52.66,52.62,52.64,209794.0
2024-12-31 09:30:00,52.7,52.78,52.7,52.72,202925.0,52.7,52.78,52.7,52.72,202925.0
2024-12-31 09:40:00,52.71,52.77,52.71,52.76,55721.0,52.71,52.77,52.71,52.76,55721.0
2024-12-31 09:50:00,52.75,52.77,52.71,52.76,52488.0,52.75,52.77,52.71,52.76,52488.0
2024-12-31 10:00:00,52.76,52.77,52.72,52.74,60596.0,52.76,52.77,52.72,52.74,60596.0
2024-12-31 10:10:00,52.73,52.77,52.73,52.76,38591.0,52.73,52.77,52.73,52.76,38591.0
2024-12-31 10:20:00,52.76,52.78,52.75,52.76,38862.0,52.76,52.78,52.75,52.76,38862.0
2024-12-31 10:30:00,52.76,52.77,52.74,52.77,38603.0,52.76,52.77,52.74,52.77,38603.0
2024-12-31 10:40:00,52.77,52.78,52.73,52.73,122977.0,52.77,52.78,52.73,52.73,122977.0
2024-12-31 10:50:00,52.74,52.76,52.73,52.74,33424.0,52.74,52.76,52.73,52.74,33424.0
2024-12-31 11:00:00,52.74,52.74,52.71,52.72,97816.0,52.74,52.74,52.71,52.72,97816.0
2024-12-31 11:10:00,52.72,52.73,52.69,52.69,319551.0,52.72,52.73,52.69,52.69,319551.0
2024-12-31 11:20:00,52.69,52.7,52.67,52.68,80714.0,52.69,52.7,52.67,52.68,80714.0
2024-12-31 11:30:00,52.68,52.69,52.67,52.67,73189.0,52.68,52.69,52.67,52.67,73189.0
2024-12-31 11:40:00,52.67,52.69,52.67,52.69,72843.0,52.67,52.69,52.67,52.69,72843.0
2024-12-31 11:50:00,52.69,52.69,52.65,52.66,72935.0,52.69,52.69,52.65,52.66,72935.0
2024-12-31 12:00:00,52.66,52.67,52.64,52.66,73791.0,52.66,52.67,52.64,52.66,73791.0
2024-12-31 12:10:00,52.67,52.67,52.65,52.66,45216.0,52.67,52.67,52.65,52.66,45216.0
2024-12-31 12:20:00,52.66,52.66,52.61,52.62,84714.0,52.66,52.66,52.61,52.62,84714.0
2024-12-31 12:30:00,52.62,52.62,52.58,52.59,231512.0,52.62,52.62,52.58,52.59,231512.0
2024-12-31 12:40:00,52.6,52.62,52.59,52.61,29652.0,52.6,52.62,52.59,52.61,29652.0
2024-12-31 12:50:00,52.61,52.65,52.6,52.65,61008.0,52.61,52.65,52.6,52.65,61008.0
2024-12-31 13:00:00,52.65,52.65,52.62,52.63,38048.0,52.65,52.65,52.62,52.63,38048.0
2024-12-31 13:10:00,52.63,52.64,52.61,52.62,45597.0,52.63,52.64,52.61,52.62,45597.0
2024-12-31 13:20:00,52.62,52.62,52.58,52.6,53313.0,52.62,52.62,52.58,52.6,53313.0
2024-12-31 13:30:00,52.6,52.62,52.6,52.62,31254.0,52.6,52.62,52.6,52.62,31254.0
2024-12-31 13:40:00,52.62,52.64,52.61,52.64,25665.0,52.62,52.64,52.61,52.64,25665.0
2024-12-31 13:50:00,52.64,52.64,52.6,52.61,59525.0,52.64,52.64,52.6,52.61,59525.0
2024-12-31 14:00:00,52.6,52.64,52.59,52.63,50170.0,52.6,52.64,52.59,52.63,50170.0
2024-12-31 14:10:00,52.64,52.64,52.62,52.63,54942.0,52.64,52.64,52.62,52.63,54942.0
2024-12-31 14:20:00,52.63,52.63,52.61,52.61,28513.0,52.63,52.63,52.61,52.61,28513.0
2024-12-31 14:30:00,52.6,52.61,52.58,52.61,95380.0,52.6,52.61,52.58,52.61,95380.0
2024-12-31 14:40:00,52.61,52.63,52.59,52.62,11620.0,52.61,52.63,52.59,52.62,11620.0
2024-12-31 14:50:00,52.63,52.65,52.62,52.64,17524.0,52.63,52.65,52.62,52.64,17524.0
2024-12-31 15:00:00,52.64,52.65,52.63,52.65,32678.0,52.64,52.65,52.63,52.65,32678.0
2024-12-31 15:10:00,52.65,52.65,52.61,52.64,34443.0,52.65,52.65,52.61,52.64,34443.0
2024-12-31 15:20:00,52.65,52.67,52.64,52.67,20747.0,52.65,52.67,52.64,52.67,20747.0
2024-12-31 15:30:00,52.66,52.68,52.64,52.65,60537.0,52.66,52.68,52.64,52.65,60537.0
2024-12-31 15:40:00,52.65,52.68,52.64,52.68,47324.0,52.65,52.68,52.64,52.68,47324.0
2024-12-31 15:50:00,52.68,52.68,52.62,52.65,148397.0,52.68,52.68,52.62,52.65,148397.0
2025-01-02 09:30:00,53.58,53.68,53.56,53.56,452494.0,53.58,53.68,53.56,53.56,452494.0
2025-01-02 09:40:00,53.56,53.59,53.55,53.59,106456.0,53.56,53.59,53.55,53.59,106456.0
2025-01-02 09:50:00,53.59,53.63,53.57,53.61,191835.0,53.59,53.63,53.57,53.61,191835.0
2025-01-02 10:00:00,53.62,53.63,53.56,53.58,180263.0,53.62,53.63,53.56,53.58,180263.0
2025-01-02 10:10:00,53.57,53.6,53.56,53.58,189723.0,53.57,53.6,53.56,53.58,189723.0
2025-01-02 10:20:00,53.57,53.59,53.54,53.57,101787.0,53.57,53.59,53.54,53.57,101787.0
2025-01-02 10:30:00,53.57,53.58,53.53,53.56,49995.0,53.57,53.58,53.53,53.56,49995.0
2025-01-02 10:40:00,53.56,53.59,53.54,53.58,118005.0,53.56,53.59,53.54,53.58,118005.0
2025-01-02 10:50:00,53.58,53.6,53.55,53.55,65719.0,53.58,53.6,53.55,53.55,65719.0
2025-01-02 11:00:00,53.56,53.57,53.5,53.52,143601.0,53.56,53.57,53.5,53.52,143601.0
2025-01-02 11:10:00,53.52,53.54,53.5,53.54,69730.0,53.52,53.54,53.5,53.54,69730.0
2025-01-02 11:20:00,53.54,53.56,53.51,53.55,57669.0,53.54,53.56,53.51,53.55,57669.0
2025-01-02 11:30:00,53.55,53.56,53.52,53.55,59931.0,53.55,53.56,53.52,53.55,59931.0
2025-01-02 11:40:00,53.55,53.57,53.53,53.56,94752.0,53.55,53.57,53.53,53.56,94752.0
2025-01-02 11:50:00,53.56,53.57,53.53,53.55,165993.0,53.56,53.57,53.53,53.55,165993.0
2025-01-02 12:00:00,53.55,53.56,53.52,53.53,71939.0,53.55,53.56,53.52,53.53,71939.0
2025-01-02 12:10:00,53.54,53.56,53.53,53.54,43883.0,53.54,53.56,53.53,53.54,43883.0
2025-01-02 12:20:00,53.54,53.54,53.46,53.46,65713.0,53.54,53.54,53.46,53.46,65713.0
2025-01-02 12:30:00,53.46,53.46,53.38,53.38,88264.0,53.46,53.46,53.38,53.38,88264.0
2025-01-02 12:40:00,53.39,53.4,53.36,53.37,92013.0,53.39,53.4,53.36,53.37,92013.0
2025-01-02 12:50:00,53.37,53.42,53.35,53.41,102134.0,53.37,53.42,53.35,53.41,102134.0
2025-01-02 13:00:00,53.4,53.42,53.38,53.41,90520.0,53.4,53.42,53.38,53.41,90520.0
2025-01-02 13:10:00,53.41,53.42,53.36,53.38,74418.0,53.41,53.42,53.36,53.38,74418.0
2025-01-02 13:20:00,53.38,53.39,53.37,53.37,58967.0,53.38,53.39,53.37,53.37,58967.0
2025-01-02 13:30:00,53.38,53.39,53.35,53.39,64336.0,53.38,53.39,53.35,53.39,64336.0
2025-01-02 13:40:00,53.39,53.4,53.38,53.38,121683.0,53.39,53.4,53.38,53.38,121683.0
2025-01-02 13:50:00,53.39,53.41,53.37,53.41,71094.0,53.39,53.41,53.37,53.41,71094.0
2025-01-02 14:00:00,53.41,53.42,53.39,53.41,100070.0,53.41,53.42,53.39,53.41,100070.0
2025-01-02 14:10:00,53.4,53.41,53.38,53.4,92699.0,53.4,53.41,53.38,53.4,92699.0
2025-01-02 14:20:00,53.4,53.43,53.39,53.43,86291.0,53.4,53.43,53.39,53.43,86291.0
2025-01-02 14:30:00,53.42,53.43,53.41,53.42,66506.0,53.42,53.43,53.41,53.42,66506.0
2025-01-02 14:40:00,53.41,53.45,53.41,53.44,99052.0,53.41,53.45,53.41,53.44,99052.0
2025-01-02 14:50:00,53.44,53.45,53.4,53.4,46626.0,53.44,53.45,53.4,53.4,46626.0
2025-01-02 15:00:00,53.41,53.45,53.41,53.44,47625.0,53.41,53.45,53.41,53.44,47625.0
2025-01-02 15:10:00,53.44,53.46,53.43,53.46,79084.0,53.44,53.46,53.43,53.46,79084.0
2025-01-02 15:20:00,53.46,53.48,53.46,53.48,48137.0,53.46,53.48,53.46,53.48,48137.0
2025-01-02 15:30:00,53.48,53.49,53.43,53.44,140369.0,53.48,53.49,53.43,53.44,140369.0
2025-01-02 15:40:00,53.44,53.45,53.42,53.43,139431.0,53.44,53.45,53.42,53.43,139431.0
2025-01-02 15:50:00,53.44,53.44,53.41,53.42,550025.0,53.44,53.44,53.41,53.42,550025.0
2025-01-03 09:30:00,53.31,53.45,53.31,53.38,138535.0,53.31,53.45,53.31,53.38,138535.0
2025-01-03 09:40:00,53.38,53.43,53.37,53.39,157455.0,53.38,53.43,53.37,53.39,157455.0
2025-01-03 09:50:00,53.39,53.4,53.35,53.39,111958.0,53.39,53.4,53.35,53.39,111958.0
2025-01-03 10:00:00,53.39,53.43,53.36,53.41,187220.0,53.39,53.43,53.36,53.41,187220.0
2025-01-03 10:10:00,53.41,53.41,53.33,53.34,179063.0,53.41,53.41,53.33,53.34,179063.0
2025-01-03 10:20:00,53.34,53.38,53.3,53.37,102091.0,53.34,53.38,53.3,53.37,102091.0
2025-01-03 10:30:00,53.37,53.38,53.35,53.37,42718.0,53.37,53.38,53.35,53.37,42718.0
2025-01-03 10:40:00,53.38,53.39,53.37,53.37,33687.0,53.38,53.39,53.37,53.37,33687.0
2025-01-03 10:50:00,53.38,53.39,53.37,53.39,22915.0,53.38,53.39,53.37,53.39,22915.0
2025-01-03 11:00:00,53.39,53.41,53.37,53.37,99581.0,53.39,53.41,53.37,53.37,99581.0
2025-01-03 11:10:00,53.38,53.39,53.37,53.38,83669.0,53.38,53.39,53.37,53.38,83669.0
2025-01-03 11:20:00,53.39,53.41,53.38,53.41,45225.0,53.39,53.41,53.38,53.41,45225.0
2025-01-03 11:30:00,53.41,53.43,53.4,53.42,49044.0,53.41,53.43,53.4,53.42,49044.0
2025-01-03 11:40:00,53.42,53.43,53.41,53.43,22035.0,53.42,53.43,53.41,53.43,22035.0
2025-01-03 11:50:00,53.43,53.43,53.4,53.41,75293.0,53.43,53.43,53.4,53.41,75293.0
2025-01-03 12:00:00,53.4,53.44,53.4,53.44,55246.0,53.4,53.44,53.4,53.44,55246.0
2025-01-03 12:10:00,53.43,53.43,53.41,53.41,18293.0,53.43,53.43,53.41,53.41,18293.0
2025-01-03 12:20:00,53.41,53.43,53.4,53.41,62661.0,53.41,53.43,53.4,53.41,62661.0
2025-01-03 12:30:00,53.41,53.42,53.39,53.4,38816.0,53.41,53.42,53.39,53.4,38816.0
2025-01-03 12:40:00,53.4,53.41,53.39,53.4,13237.0,53.4,53.41,53.39,53.4,13237.0
2025-01-03 12:50:00,53.4,53.41,53.39,53.4,46037.0,53.4,53.41,53.39,53.4,46037.0
2025-01-03 13:00:00,53.4,53.4,53.38,53.4,41192.0,53.4,53.4,53.38,53.4,41192.0
2025-01-03 13:10:00,53.4,53.4,53.39,53.4,10167.0,53.4,53.4,53.39,53.4,10167.0
2025-01-03 13:20:00,53.4,53.43,53.39,53.43,65503.0,53.4,53.43,53.39,53.43,65503.0
2025-01-03 13:30:00,53.42,53.43,53.42,53.43,55988.0,53.42,53.43,53.42,53.43,55988.0
2025-01-03 13:40:00,53.42,53.43,53.42,53.42,25982.0,53.42,53.43,53.42,53.42,25982.0
2025-01-03 13:50:00,53.42,53.42,53.4,53.41,52447.0,53.42,53.42,53.4,53.41,52447.0
2025-01-03 14:00:00,53.41,53.43,53.4,53.43,21834.0,53.41,53.43,53.4,53.43,21834.0
2025-01-03 14:10:00,53.43,53.44,53.42,53.44,18200.0,53.43,53.44,53.42,53.44,18200.0
2025-01-03 14:20:00,53.44,53.44,53.43,53.43,30455.0,53.44,53.44,53.43,53.43,30455.0
2025-01-03 14:30:00,53.44,53.46,53.43,53.46,29212.0,53.44,53.46,53.43,53.46,29212.0
2025-01-03 14:40:00,53.45,53.46,53.44,53.45,52571.0,53.45,53.46,53.44,53.45,52571.0
2025-01-03 14:50:00,53.45,53.45,53.43,53.43,54487.0,53.45,53.45,53.43,53.43,54487.0
2025-01-03 15:00:00,53.43,53.44,53.41,53.42,136365.0,53.43,53.44,53.41,53.42,136365.0
2025-01-03 15:10:00,53.43,53.43,53.41,53.41,70806.0,53.43,53.43,53.41,53.41,70806.0
2025-01-03 15:20:00,53.41,53.42,53.4,53.41,77943.0,53.41,53.42,53.4,53.41,77943.0
2025-01-03 15:30:00,53.41,53.41,53.39,53.4,122864.0,53.41,53.41,53.39,53.4,122864.0
2025-01-03 15:40:00,53.41,53.41,53.39,53.4,215489.0,53.41,53.41,53.39,53.4,215489.0
2025-01-03 15:50:00,53.41,53.41,53.37,53.39,608576.0,53.41,53.41,53.37,53.39,608576.0
2025-01-06 09:30:00,52.65,52.76,52.65,52.7,874481.0,52.65,52.76,52.65,52.7,874481.0
2025-01-06 09:40:00,52.7,52.74,52.68,52.73,246453.0,52.7,52.74,52.68,52.73,246453.0
2025-01-06 09:50:00,52.73,52.76,52.72,52.75,114585.0,52.73,52.76,52.72,52.75,114585.0
2025-01-06 10:00:00,52.74,52.76,52.74,52.76,97319.0,52.74,52.76,52.74,52.76,97319.0
2025-01-06 10:10:00,52.76,52.77,52.74,52.77,264526.0,52.76,52.77,52.74,52.77,264526.0
2025-01-06 10:20:00,52.77,52.79,52.75,52.78,54318.0,52.77,52.79,52.75,52.78,54318.0
2025-01-06 10:30:00,52.79,52.79,52.74,52.74,116396.0,52.79,52.79,52.74,52.74,116396.0
2025-01-06 10:40:00,52.74,52.76,52.74,52.75,93916.0,52.74,52.76,52.74,52.75,93916.0
2025-01-06 10:50:00,52.75,52.79,52.74,52.78,40578.0,52.75,52.79,52.74,52.78,40578.0
2025-01-06 11:00:00,52.79,52.8,52.78,52.8,67543.0,52.79,52.8,52.78,52.8,67543.0
2025-01-06 11:10:00,52.8,52.82,52.78,52.8,134416.0,52.8,52.82,52.78,52.8,134416.0
2025-01-06 11:20:00,52.8,52.8,52.77,52.8,240995.0,52.8,52.8,52.77,52.8,240995.0
2025-01-06 11:30:00,52.8,52.81,52.79,52.8,76344.0,52.8,52.81,52.79,52.8,76344.0
2025-01-06 11:40:00,52.8,52.81,52.75,52.78,297126.0,52.8,52.81,52.75,52.78,297126.0
2025-01-06 11:50:00,52.78,52.79,52.76,52.76,109885.0,52.78,52.79,52.76,52.76,109885.0
2025-01-06 12:00:00,52.76,52.77,52.74,52.75,117042.0,52.76,52.77,52.74,52.75,117042.0
2025-01-06 12:10:00,52.74,52.77,52.74,52.76,56778.0,52.74,52.77,52.74,52.76,56778.0
2025-01-06 12:20:00,52.76,52.76,52.72,52.73,40968.0,52.76,52.76,52.72,52.73,40968.0
2025-01-06 12:30:00,52.73,52.74,52.71,52.73,35160.0,52.73,52.74,52.71,52.73,35160.0
2025-01-06 12:40:00,52.72,52.73,52.7,52.71,38068.0,52.72,52.73,52.7,52.71,38068.0
2025-01-06 12:50:00,52.71,52.71,52.69,52.71,35509.0,52.71,52.71,52.69,52.71,35509.0
2025-01-06 13:00:00,52.71,52.71,52.66,52.66,69597.0,52.71,52.71,52.66,52.66,69597.0
2025-01-06 13:10:00,52.66,52.68,52.66,52.68,24516.0,52.66,52.68,52.66,52.68,24516.0
2025-01-06 13:20:00,52.68,52.68,52.67,52.68,31946.0,52.68,52.68,52.67,52.68,31946.0
2025-01-06 13:30:00,52.68,52.68,52.65,52.66,54199.0,52.68,52.68,52.65,52.66,54199.0
2025-01-06 13:40:00,52.66,52.67,52.63,52.63,60126.0,52.66,52.67,52.63,52.63,60126.0
2025-01-06 13:50:00,52.64,52.66,52.63,52.64,38983.0,52.64,52.66,52.63,52.64,38983.0
2025-01-06 14:00:00,52.64,52.64,52.62,52.63,52554.0,52.64,52.64,52.62,52.63,52554.0
2025-01-06 14:10:00,52.62,52.63,52.62,52.62,26721.0,52.62,52.63,52.62,52.62,26721.0
2025-01-06 14:20:00,52.62,52.63,52.61,52.62,66930.0,52.62,52.63,52.61,52.62,66930.0
2025-01-06 14:30:00,52.62,52.64,52.61,52.63,49849.0,52.62,52.64,52.61,52.63,49849.0
2025-01-06 14:40:00,52.62,52.64,52.61,52.64,118777.0,52.62,52.64,52.61,52.64,118777.0
2025-01-06 14:50:00,52.64,52.64,52.6,52.6,68804.0,52.64,52.64,52.6,52.6,68804.0
2025-01-06 15:00:00,52.6,52.61,52.59,52.6,95088.0,52.6,52.61,52.59,52.6,95088.0
2025-01-06 15:10:00,52.59,52.6,52.57,52.58,110283.0,52.59,52.6,52.57,52.58,110283.0
2025-01-06 15:20:00,52.58,52.6,52.57,52.59,59197.0,52.58,52.6,52.57,52.59,59197.0
2025-01-06 15:30:00,52.6,52.6,52.56,52.56,86655.0,52.6,52.6,52.56,52.56,86655.0
2025-01-06 15:40:00,52.57,52.58,52.56,52.57,90542.0,52.57,52.58,52.56,52.57,90542.0
2025-01-06 15:50:00,52.56,52.61,52.56,52.61,516319.0,52.56,52.61,52.56,52.61,516319.0
2025-01-07 09:30:00,52.75,52.83,52.75,52.79,275800.0,52.75,52.83,52.75,52.79,275800.0
2025-01-07 09:40:00,52.8,52.81,52.79,52.79,187146.0,52.8,52.81,52.79,52.79,187146.0
2025-01-07 09:50:00,52.79,52.79,52.76,52.77,279133.0,52.79,52.79,52.76,52.77,279133.0
2025-01-07 10:00:00,52.77,52.77,52.64,52.65,385055.0,52.77,52.77,52.64,52.65,385055.0
2025-01-07 10:10:00,52.65,52.67,52.63,52.65,246720.0,52.65,52.67,52.63,52.65,246720.0
2025-01-07 10:20:00,52.65,52.69,52.64,52.67,211690.0,52.65,52.69,52.64,52.67,211690.0
2025-01-07 10:30:00,52.66,52.68,52.58,52.59,161962.0,52.66,52.68,52.58,52.59,161962.0
2025-01-07 10:40:00,52.59,52.6,52.54,52.55,211323.0,52.59,52.6,52.54,52.55,211323.0
2025-01-07 10:50:00,52.55,52.6,52.55,52.6,204398.0,52.55,52.6,52.55,52.6,204398.0
2025-01-07 11:00:00,52.6,52.61,52.58,52.59,109165.0,52.6,52.61,52.58,52.59,109165.0
2025-01-07 11:10:00,52.58,52.59,52.55,52.58,124485.0,52.58,52.59,52.55,52.58,124485.0
2025-01-07 11:20:00,52.58,52.6,52.55,52.6,78364.0,52.58,52.6,52.55,52.6,78364.0
2025-01-07 11:30:00,52.59,52.6,52.56,52.6,97281.0,52.59,52.6,52.56,52.6,97281.0
2025-01-07 11:40:00,52.59,52.6,52.56,52.57,41592.0,52.59,52.6,52.56,52.57,41592.0
2025-01-07 11:50:00,52.56,52.56,52.52,52.53,87633.0,52.56,52.56,52.52,52.53,87633.0
2025-01-07 12:00:00,52.52,52.55,52.51,52.53,65809.0,52.52,52.55,52.51,52.53,65809.0
2025-01-07 12:10:00,52.53,52.55,52.51,52.54,36857.0,52.53,52.55,52.51,52.54,36857.0
2025-01-07 12:20:00,52.54,52.54,52.51,52.52,30178.0,52.54,52.54,52.51,52.52,30178.0
2025-01-07 12:30:00,52.52,52.54,52.51,52.52,75146.0,52.52,52.54,52.51,52.52,75146.0
2025-01-07 12:40:00,52.51,52.52,52.48,52.51,92403.0,52.51,52.52,52.48,52.51,92403.0
2025-01-07 12:50:00,52.51,52.55,52.5,52.55,56945.0,52.51,52.55,52.5,52.55,56945.0
2025-01-07 13:00:00,52.55,52.56,52.53,52.55,261289.0,52.55,52.56,52.53,52.55,261289.0
2025-01-07 13:10:00,52.55,52.56,52.53,52.55,75911.0,52.55,52.56,52.53,52.55,75911.0
2025-01-07 13:20:00,52.55,52.57,52.54,52.55,62438.0,52.55,52.57,52.54,52.55,62438.0
2025-01-07 13:30:00,52.55,52.56,52.52,52.54,59655.0,52.55,52.56,52.52,52.54,59655.0
2025-01-07 13:40:00,52.54,52.54,52.51,52.52,58241.0,52.54,52.54,52.51,52.52,58241.0
2025-01-07 13:50:00,52.52,52.54,52.51,52.51,28593.0,52.52,52.54,52.51,52.51,28593.0
2025-01-07 14:00:00,52.52,52.54,52.51,52.52,46405.0,52.52,52.54,52.51,52.52,46405.0
2025-01-07 14:10:00,52.52,52.53,52.5,52.5,68829.0,52.52,52.53,52.5,52.5,68829.0
2025-01-07 14:20:00,52.5,52.52,52.49,52.51,83611.0,52.5,52.52,52.49,52.51,83611.0
2025-01-07 14:30:00,52.52,52.52,52.49,52.49,24975.0,52.52,52.52,52.49,52.49,24975.0
2025-01-07 14:40:00,52.49,52.51,52.48,52.48,35508.0,52.49,52.51,52.48,52.48,35508.0
2025-01-07 14:50:00,52.48,52.5,52.48,52.5,24185.0,52.48,52.5,52.48,52.5,24185.0
2025-01-07 15:00:00,52.5,52.5,52.46,52.47,94242.0,52.5,52.5,52.46,52.47,94242.0
2025-01-07 15:10:00,52.47,52.48,52.45,52.46,76982.0,52.47,52.48,52.45,52.46,76982.0
2025-01-07 15:20:00,52.46,52.47,52.44,52.44,133386.0,52.46,52.47,52.44,52.44,133386.0
2025-01-07 15:30:00,52.44,52.45,52.41,52.43,85986.0,52.44,52.45,52.41,52.43,85986.0
2025-01-07 15:40:00,52.43,52.45,52.41,52.43,130014.0,52.43,52.45,52.41,52.43,130014.0
2025-01-07 15:50:00,52.43,52.44,52.41,52.44,239052.0,52.43,52.44,52.41,52.44,239052.0
2025-01-08 09:30:00,52.34,52.38,52.21,52.24,239902.0,52.34,52.38,52.21,52.24,239902.0
2025-01-08 09:40:00,52.23,52.25,52.22,52.23,129675.0,52.23,52.25,52.22,52.23,129675.0
2025-01-08 09:50:00,52.24,52.26,52.21,52.24,144240.0,52.24,52.26,52.21,52.24,144240.0
2025-01-08 10:00:00,52.23,52.32,52.22,52.3,110338.0,52.23,52.32,52.22,52.3,110338.0
2025-01-08 10:10:00,52.31,52.32,52.24,52.27,48280.0,52.31,52.32,52.24,52.27,48280.0
2025-01-08 10:20:00,52.26,52.29,52.23,52.26,79334.0,52.26,52.29,52.23,52.26,79334.0
2025-01-08 10:30:00,52.26,52.28,52.24,52.26,65913.0,52.26,52.28,52.24,52.26,65913.0
2025-01-08 10:40:00,52.25,52.26,52.23,52.26,51517.0,52.25,52.26,52.23,52.26,51517.0
2025-01-08 10:50:00,52.26,52.29,52.25,52.29,28076.0,52.26,52.29,52.25,52.29,28076.0
2025-01-08 11:00:00,52.29,52.29,52.26,52.29,84899.0,52.29,52.29,52.26,52.29,84899.0
2025-01-08 11:10:00,52.29,52.3,52.28,52.3,17951.0,52.29,52.3,52.28,52.3,17951.0
2025-01-08 11:20:00,52.3,52.31,52.28,52.29,15134.0,52.3,52.31,52.28,52.29,15134.0
2025-01-08 11:30:00,52.29,52.32,52.28,52.32,27819.0,52.29,52.32,52.28,52.32,27819.0
2025-01-08 11:40:00,52.32,52.34,52.31,52.33,81362.0,52.32,52.34,52.31,52.33,81362.0
2025-01-08 11:50:00,52.33,52.33,52.3,52.32,19202.0,52.33,52.33,52.3,52.32,19202.0
2025-01-08 12:00:00,52.32,52.32,52.28,52.29,47252.0,52.32,52.32,52.28,52.29,47252.0
2025-01-08 12:10:00,52.29,52.29,52.26,52.27,84915.0,52.29,52.29,52.26,52.27,84915.0
2025-01-08 12:20:00,52.27,52.28,52.23,52.24,54661.0,52.27,52.28,52.23,52.24,54661.0
2025-01-08 12:30:00,52.23,52.25,52.23,52.25,90267.0,52.23,52.25,52.23,52.25,90267.0
2025-01-08 12:40:00,52.24,52.26,52.23,52.24,72642.0,52.24,52.26,52.23,52.24,72642.0
2025-01-08 12:50:00,52.24,52.26,52.24,52.26,78958.0,52.24,52.26,52.24,52.26,78958.0
2025-01-08 13:00:00,52.26,52.29,52.25,52.28,37391.0,52.26,52.29,52.25,52.28,37391.0
2025-01-08 13:10:00,52.29,52.3,52.27,52.29,48684.0,52.29,52.3,52.27,52.29,48684.0
2025-01-08 13:20:00,52.29,52.32,52.28,52.31,34863.0,52.29,52.32,52.28,52.31,34863.0
2025-01-08 13:30:00,52.3,52.32,52.28,52.32,51631.0,52.3,52.32,52.28,52.32,51631.0
2025-01-08 13:40:00,52.32,52.32,52.28,52.29,22881.0,52.32,52.32,52.28,52.29,22881.0
2025-01-08 13:50:00,52.28,52.29,52.25,52.27,33666.0,52.28,52.29,52.25,52.27,33666.0
2025-01-08 14:00:00,52.27,52.32,52.26,52.31,44458.0,52.27,52.32,52.26,52.31,44458.0
2025-01-08 14:10:00,52.32,52.32,52.28,52.31,20497.0,52.32,52.32,52.28,52.31,20497.0
2025-01-08 14:20:00,52.3,52.34,52.3,52.34,49039.0,52.3,52.34,52.3,52.34,49039.0
2025-01-08 14:30:00,52.33,52.33,52.29,52.3,90435.0,52.33,52.33,52.29,52.3,90435.0
2025-01-08 14:40:00,52.3,52.31,52.29,52.3,36978.0,52.3,52.31,52.29,52.3,36978.0
2025-01-08 14:50:00,52.3,52.31,52.28,52.29,28040.0,52.3,52.31,52.28,52.29,28040.0
2025-01-08 15:00:00,52.29,52.31,52.29,52.3,33612.0,52.29,52.31,52.29,52.3,33612.0
2025-01-08 15:10:00,52.31,52.33,52.3,52.32,55284.0,52.31,52.33,52.3,52.32,55284.0
2025-01-08 15:20:00,52.32,52.34,52.31,52.34,31472.0,52.32,52.34,52.31,52.34,31472.0
2025-01-08 15:30:00,52.34,52.34,52.32,52.33,35282.0,52.34,52.34,52.32,52.33,35282.0
2025-01-08 15:40:00,52.33,52.35,52.32,52.35,99375.0,52.33,52.35,52.32,52.35,99375.0
2025-01-08 15:50:00,52.34,52.36,52.34,52.34,282794.0,52.34,52.36,52.34,52.34,282794.0
2025-01-10 09:30:00,51.49,51.57,51.32,51.34,531155.0,51.49,51.57,51.32,51.34,531155.0
2025-01-10 09:40:00,51.34,51.42,51.33,51.36,421119.0,51.34,51.42,51.33,51.36,421119.0
2025-01-10 09:50:00,51.36,51.36,51.31,51.31,185357.0,51.36,51.36,51.31,51.31,185357.0
2025-01-10 10:00:00,51.31,51.31,51.22,51.24,268536.0,51.31,51.31,51.22,51.24,268536.0
2025-01-10 10:10:00,51.24,51.33,51.24,51.3,222795.0,51.24,51.33,51.24,51.3,222795.0
2025-01-10 10:20:00,51.3,51.35,51.3,51.35,208689.0,51.3,51.35,51.3,51.35,208689.0
2025-01-10 10:30:00,51.35,51.36,51.33,51.35,173734.0,51.35,51.36,51.33,51.35,173734.0
2025-01-10 10:40:00,51.35,51.36,51.32,51.33,151075.0,51.35,51.36,51.32,51.33,151075.0
2025-01-10 10:50:00,51.32,51.32,51.29,51.3,141376.0,51.32,51.32,51.29,51.3,141376.0
2025-01-10 11:00:00,51.3,51.3,51.27,51.28,175818.0,51.3,51.3,51.27,51.28,175818.0
2025-01-10 11:10:00,51.28,51.29,51.24,51.25,87765.0,51.28,51.29,51.24,51.25,87765.0
2025-01-10 11:20:00,51.25,51.26,51.23,51.23,222524.0,51.25,51.26,51.23,51.23,222524.0
2025-01-10 11:30:00,51.23,51.24,51.2,51.22,120933.0,51.23,51.24,51.2,51.22,120933.0
2025-01-10 11:40:00,51.22,51.25,51.2,51.21,63044.0,51.22,51.25,51.2,51.21,63044.0
2025-01-10 11:50:00,51.21,51.22,51.19,51.19,91194.0,51.21,51.22,51.19,51.19,91194.0
2025-01-10 12:00:00,51.19,51.19,51.15,51.16,79982.0,51.19,51.19,51.15,51.16,79982.0
2025-01-10 12:10:00,51.16,51.18,51.15,51.17,83339.0,51.16,51.18,51.15,51.17,83339.0
2025-01-10 12:20:00,51.18,51.19,51.16,51.19,64406.0,51.18,51.19,51.16,51.19,64406.0
2025-01-10 12:30:00,51.2,51.23,51.19,51.23,40421.0,51.2,51.23,51.19,51.23,40421.0
2025-01-10 12:40:00,51.22,51.24,51.21,51.23,53707.0,51.22,51.24,51.21,51.23,53707.0
2025-01-10 12:50:00,51.22,51.24,51.21,51.23,113199.0,51.22,51.24,51.21,51.23,113199.0
2025-01-10 13:00:00,51.23,51.26,51.21,51.25,57061.0,51.23,51.26,51.21,51.25,57061.0
2025-01-10 13:10:00,51.26,51.26,51.23,51.25,31950.0,51.26,51.26,51.23,51.25,31950.0
2025-01-10 13:20:00,51.25,51.3,51.24,51.29,44499.0,51.25,51.3,51.24,51.29,44499.0
2025-01-10 13:30:00,51.29,51.3,51.26,51.29,36357.0,51.29,51.3,51.26,51.29,36357.0
2025-01-10 13:40:00,51.29,51.3,51.28,51.3,50229.0,51.29,51.3,51.28,51.3,50229.0
2025-01-10 13:50:00,51.3,51.31,51.28,51.3,48997.0,51.3,51.31,51.28,51.3,48997.0
2025-01-10 14:00:00,51.3,51.31,51.24,51.24,36689.0,51.3,51.31,51.24,51.24,36689.0
2025-01-10 14:10:00,51.24,51.27,51.24,51.26,91794.0,51.24,51.27,51.24,51.26,91794.0
2025-01-10 14:20:00,51.26,51.29,51.25,51.29,98997.0,51.26,51.29,51.25,51.29,98997.0
2025-01-10 14:30:00,51.29,51.29,51.24,51.26,52792.0,51.29,51.29,51.24,51.26,52792.0
2025-01-10 14:40:00,51.26,51.26,51.23,51.23,68138.0,51.26,51.26,51.23,51.23,68138.0
2025-01-10 14:50:00,51.23,51.26,51.23,51.25,65657.0,51.23,51.26,51.23,51.25,65657.0
2025-01-10 15:00:00,51.25,51.25,51.22,51.25,83124.0,51.25,51.25,51.22,51.25,83124.0
2025-01-10 15:10:00,51.25,51.26,51.21,51.22,139598.0,51.25,51.26,51.21,51.22,139598.0
2025-01-10 15:20:00,51.22,51.22,51.2,51.22,92042.0,51.22,51.22,51.2,51.22,92042.0
2025-01-10 15:30:00,51.22,51.25,51.21,51.23,169115.0,51.22,51.25,51.21,51.23,169115.0
2025-01-10 15:40:00,51.23,51.24,51.21,51.22,172537.0,51.23,51.24,51.21,51.22,172537.0
2025-01-10 15:50:00,51.21,51.24,51.21,51.22,450643.0,51.21,51.24,51.21,51.22,450643.0
2025-01-13 09:30:00,50.36,50.47,50.36,50.46,609864.0,50.36,50.47,50.36,50.46,609864.0
2025-01-13 09:40:00,50.46,50.51,50.45,50.5,294127.0,50.46,50.51,50.45,50.5,294127.0
2025-01-13 09:50:00,50.51,50.55,50.5,50.53,225240.0,50.51,50.55,50.5,50.53,225240.0
2025-01-13 10:00:00,50.54,50.57,50.52,50.56,209838.0,50.54,50.57,50.52,50.56,209838.0
2025-01-13 10:10:00,50.55,50.56,50.5,50.53,108789.0,50.55,50.56,50.5,50.53,108789.0
2025-01-13 10:20:00,50.53,50.54,50.46,50.47,127439.0,50.53,50.54,50.46,50.47,127439.0
2025-01-13 10:30:00,50.47,50.53,50.46,50.53,111306.0,50.47,50.53,50.46,50.53,111306.0
2025-01-13 10:40:00,50.53,50.54,50.51,50.54,84842.0,50.53,50.54,50.51,50.54,84842.0
2025-01-13 10:50:00,50.54,50.55,50.51,50.51,75898.0,50.54,50.55,50.51,50.51,75898.0
2025-01-13 11:00:00,50.52,50.53,50.5,50.5,64784.0,50.52,50.53,50.5,50.5,64784.0
2025-01-13 11:10:00,50.5,50.52,50.49,50.49,75218.0,50.5,50.52,50.49,50.49,75218.0
2025-01-13 11:20:00,50.49,50.51,50.48,50.5,120407.0,50.49,50.51,50.48,50.5,120407.0
2025-01-13 11:30:00,50.5,50.53,50.49,50.5,152352.0,50.5,50.53,50.49,50.5,152352.0
2025-01-13 11:40:00,50.51,50.52,50.5,50.52,88621.0,50.51,50.52,50.5,50.52,88621.0
2025-01-13 11:50:00,50.51,50.52,50.48,50.48,56456.0,50.51,50.52,50.48,50.48,56456.0
2025-01-13 12:00:00,50.48,50.51,50.46,50.51,93462.0,50.48,50.51,50.46,50.51,93462.0
2025-01-13 12:10:00,50.51,50.52,50.49,50.52,92522.0,50.51,50.52,50.49,50.52,92522.0
2025-01-13 12:20:00,50.52,50.53,50.51,50.51,65469.0,50.52,50.53,50.51,50.51,65469.0
2025-01-13 12:30:00,50.52,50.53,50.51,50.53,65479.0,50.52,50.53,50.51,50.53,65479.0
2025-01-13 12:40:00,50.52,50.55,50.51,50.55,69438.0,50.52,50.55,50.51,50.55,69438.0
2025-01-13 12:50:00,50.54,50.57,50.54,50.57,108290.0,50.54,50.57,50.54,50.57,108290.0
2025-01-13 13:00:00,50.57,50.57,50.55,50.57,91185.0,50.57,50.57,50.55,50.57,91185.0
2025-01-13 13:10:00,50.56,50.58,50.55,50.55,179305.0,50.56,50.58,50.55,50.55,179305.0
2025-01-13 13:20:00,50.56,50.57,50.55,50.57,87671.0,50.56,50.57,50.55,50.57,87671.0
2025-01-13 13:30:00,50.57,50.58,50.55,50.58,93893.0,50.57,50.58,50.55,50.58,93893.0
2025-01-13 13:40:00,50.58,50.61,50.57,50.61,352978.0,50.58,50.61,50.57,50.61,352978.0
2025-01-13 13:50:00,50.61,50.61,50.58,50.6,93403.0,50.61,50.61,50.58,50.6,93403.0
2025-01-13 14:00:00,50.6,50.61,50.58,50.59,55672.0,50.6,50.61,50.58,50.59,55672.0
2025-01-13 14:10:00,50.59,50.6,50.58,50.6,41819.0,50.59,50.6,50.58,50.6,41819.0
2025-01-13 14:20:00,50.6,50.62,50.59,50.62,66317.0,50.6,50.62,50.59,50.62,66317.0
2025-01-13 14:30:00,50.62,50.62,50.6,50.62,81018.0,50.62,50.62,50.6,50.62,81018.0
2025-01-13 14:40:00,50.62,50.63,50.6,50.61,69199.0,50.62,50.63,50.6,50.61,69199.0
2025-01-13 14:50:00,50.6,50.63,50.6,50.62,61304.0,50.6,50.63,50.6,50.62,61304.0
2025-01-13 15:00:00,50.62,50.63,50.61,50.63,51562.0,50.62,50.63,50.61,50.63,51562.0
2025-01-13 15:10:00,50.63,50.63,50.62,50.63,40922.0,50.63,50.63,50.62,50.63,40922.0
2025-01-13 15:20:00,50.63,50.63,50.62,50.63,126264.0,50.63,50.63,50.62,50.63,126264.0
2025-01-13 15:30:00,50.63,50.63,50.6,50.6,162521.0,50.63,50.63,50.6,50.6,162521.0
2025-01-13 15:40:00,50.6,50.62,50.59,50.62,152246.0,50.6,50.62,50.59,50.62,152246.0
2025-01-13 15:50:00,50.62,50.65,50.62,50.62,499181.0,50.62,50.65,50.62,50.62,499181.0
2025-01-14 09:30:00,51.0,51.0,50.93,50.96,258630.0,51.0,51.0,50.93,50.96,258630.0
2025-01-14 09:40:00,50.96,50.97,50.89,50.9,72172.0,50.96,50.97,50.89,50.9,72172.0
2025-01-14 09:50:00,50.9,50.9,50.85,50.86,26788.0,50.9,50.9,50.85,50.86,26788.0
2025-01-14 10:00:00,50.86,50.93,50.86,50.93,93966.0,50.86,50.93,50.86,50.93,93966.0
2025-01-14 10:10:00,50.92,50.97,50.91,50.95,141799.0,50.92,50.97,50.91,50.95,141799.0
2025-01-14 10:20:00,50.95,50.95,50.89,50.91,74050.0,50.95,50.95,50.89,50.91,74050.0
2025-01-14 10:30:00,50.91,50.93,50.9,50.91,33229.0,50.91,50.93,50.9,50.91,33229.0
2025-01-14 10:40:00,50.91,50.96,50.91,50.93,55453.0,50.91,50.96,50.91,50.93,55453.0
2025-01-14 10:50:00,50.93,50.93,50.9,50.91,47685.0,50.93,50.93,50.9,50.91,47685.0
2025-01-14 11:00:00,50.91,50.91,50.85,50.87,189010.0,50.91,50.91,50.85,50.87,189010.0
2025-01-14 11:10:00,50.87,50.89,50.85,50.87,114399.0,50.87,50.89,50.85,50.87,114399.0
2025-01-14 11:20:00,50.88,50.91,50.87,50.88,108598.0,50.88,50.91,50.87,50.88,108598.0
2025-01-14 11:30:00,50.88,50.89,50.86,50.86,65791.0,50.88,50.89,50.86,50.86,65791.0
2025-01-14 11:40:00,50.87,50.87,50.81,50.82,144222.0,50.87,50.87,50.81,50.82,144222.0
2025-01-14 11:50:00,50.82,50.85,50.8,50.8,140122.0,50.82,50.85,50.8,50.8,140122.0
2025-01-14 12:00:00,50.8,50.82,50.78,50.81,53485.0,50.8,50.82,50.78,50.81,53485.0
2025-01-14 12:10:00,50.82,50.83,50.81,50.82,70002.0,50.82,50.83,50.81,50.82,70002.0
2025-01-14 12:20:00,50.82,50.84,50.8,50.83,55413.0,50.82,50.84,50.8,50.83,55413.0
2025-01-14 12:30:00,50.84,50.84,50.79,50.83,160734.0,50.84,50.84,50.79,50.83,160734.0
2025-01-14 12:40:00,50.83,50.86,50.82,50.86,32569.0,50.83,50.86,50.82,50.86,32569.0
2025-01-14 12:50:00,50.86,50.88,50.85,50.87,85991.0,50.86,50.88,50.85,50.87,85991.0
2025-01-14 13:00:00,50.86,50.9,50.86,50.9,111297.0,50.86,50.9,50.86,50.9,111297.0
2025-01-14 13:10:00,50.89,50.93,50.88,50.91,59620.0,50.89,50.93,50.88,50.91,59620.0
2025-01-14 13:20:00,50.91,50.97,50.91,50.96,78060.0,50.91,50.97,50.91,50.96,78060.0
2025-01-14 13:30:00,50.96,51.0,50.95,51.0,81238.0,50.96,51.0,50.95,51.0,81238.0
2025-01-14 13:40:00,51.0,51.03,50.99,51.02,77921.0,51.0,51.03,50.99,51.02,77921.0
2025-01-14 13:50:00,51.02,51.03,51.01,51.02,59133.0,51.02,51.03,51.01,51.02,59133.0
2025-01-14 14:00:00,51.02,51.03,51.0,51.02,44884.0,51.02,51.03,51.0,51.02,44884.0
2025-01-14 14:10:00,51.01,51.03,51.0,51.02,131776.0,51.01,51.03,51.0,51.02,131776.0
2025-01-14 14:20:00,51.02,51.03,51.01,51.01,51880.0,51.02,51.03,51.01,51.01,51880.0
2025-01-14 14:30:00,51.01,51.03,51.01,51.03,83234.0,51.01,51.03,51.01,51.03,83234.0
2025-01-14 14:40:00,51.03,51.03,51.0,51.01,50388.0,51.03,51.03,51.0,51.01,50388.0
2025-01-14 14:50:00,51.0,51.01,50.94,50.94,56557.0,51.0,51.01,50.94,50.94,56557.0
2025-01-14 15:00:00,50.95,50.95,50.88,50.91,55929.0,50.95,50.95,50.88,50.91,55929.0
2025-01-14 15:10:00,50.92,50.94,50.91,50.94,28370.0,50.92,50.94,50.91,50.94,28370.0
2025-01-14 15:20:00,50.94,50.96,50.92,50.96,81034.0,50.94,50.96,50.92,50.96,81034.0
2025-01-14 15:30:00,50.96,50.97,50.94,50.96,100120.0,50.96,50.97,50.94,50.96,100120.0
2025-01-14 15:40:00,50.96,50.98,50.95,50.98,111353.0,50.96,50.98,50.95,50.98,111353.0
2025-01-14 15:50:00,50.98,50.99,50.93,50.95,253944.0,50.98,50.99,50.93,50.95,253944.0
2025-01-15 09:30:00,51.32,51.42,51.27,51.3,290462.0,51.32,51.42,51.27,51.3,290462.0
2025-01-15 09:40:00,51.3,51.32,51.27,51.3,100122.0,51.3,51.32,51.27,51.3,100122.0
2025-01-15 09:50:00,51.3,51.31,51.28,51.3,84114.0,51.3,51.31,51.28,51.3,84114.0
2025-01-15 10:00:00,51.29,51.32,51.26,51.28,73279.0,51.29,51.32,51.26,51.28,73279.0
2025-01-15 10:10:00,51.28,51.35,51.27,51.35,44815.0,51.28,51.35,51.27,51.35,44815.0
2025-01-15 10:20:00,51.34,51.35,51.32,51.34,46841.0,51.34,51.35,51.32,51.34,46841.0
2025-01-15 10:30:00,51.34,51.38,51.33,51.35,168797.0,51.34,51.38,51.33,51.35,168797.0
2025-01-15 10:40:00,51.35,51.37,51.33,51.34,105115.0,51.35,51.37,51.33,51.34,105115.0
2025-01-15 10:50:00,51.34,51.34,51.31,51.32,51447.0,51.34,51.34,51.31,51.32,51447.0
2025-01-15 11:00:00,51.33,51.35,51.29,51.3,109796.0,51.33,51.35,51.29,51.3,109796.0
2025-01-15 11:10:00,51.3,51.31,51.27,51.28,102898.0,51.3,51.31,51.27,51.28,102898.0
2025-01-15 11:20:00,51.29,51.32,51.28,51.3,148434.0,51.29,51.32,51.28,51.3,148434.0
2025-01-15 11:30:00,51.3,51.3,51.25,51.26,125185.0,51.3,51.3,51.25,51.26,125185.0
2025-01-15 11:40:00,51.26,51.28,51.24,51.28,60782.0,51.26,51.28,51.24,51.28,60782.0
2025-01-15 11:50:00,51.28,51.28,51.24,51.26,92180.0,51.28,51.28,51.24,51.26,92180.0
2025-01-15 12:00:00,51.26,51.27,51.25,51.27,75501.0,51.26,51.27,51.25,51.27,75501.0
2025-01-15 12:10:00,51.27,51.27,51.24,51.25,50763.0,51.27,51.27,51.24,51.25,50763.0
2025-01-15 12:20:00,51.25,51.29,51.24,51.29,164068.0,51.25,51.29,51.24,51.29,164068.0
2025-01-15 12:30:00,51.29,51.33,51.28,51.32,200414.0,51.29,51.33,51.28,51.32,200414.0
2025-01-15 12:40:00,51.32,51.32,51.3,51.3,164287.0,51.32,51.32,51.3,51.3,164287.0
2025-01-15 12:50:00,51.3,51.31,51.26,51.27,41065.0,51.3,51.31,51.26,51.27,41065.0
2025-01-15 13:00:00,51.27,51.29,51.27,51.28,18926.0,51.27,51.29,51.27,51.28,18926.0
2025-01-15 13:10:00,51.28,51.29,51.27,51.29,23259.0,51.28,51.29,51.27,51.29,23259.0
2025-01-15 13:20:00,51.29,51.3,51.29,51.3,23835.0,51.29,51.3,51.29,51.3,23835.0
2025-01-15 13:30:00,51.3,51.3,51.29,51.29,14901.0,51.3,51.3,51.29,51.29,14901.0
2025-01-15 13:40:00,51.29,51.31,51.29,51.3,47743.0,51.29,51.31,51.29,51.3,47743.0
2025-01-15 13:50:00,51.3,51.31,51.28,51.31,74443.0,51.3,51.31,51.28,51.31,74443.0
2025-01-15 14:00:00,51.3,51.31,51.3,51.3,34672.0,51.3,51.31,51.3,51.3,34672.0
2025-01-15 14:10:00,51.3,51.31,51.29,51.31,47779.0,51.3,51.31,51.29,51.31,47779.0
2025-01-15 14:20:00,51.3,51.31,51.28,51.3,103600.0,51.3,51.31,51.28,51.3,103600.0
2025-01-15 14:30:00,51.3,51.31,51.3,51.31,22774.0,51.3,51.31,51.3,51.31,22774.0
2025-01-15 14:40:00,51.3,51.31,51.29,51.31,61906.0,51.3,51.31,51.29,51.31,61906.0
2025-01-15 14:50:00,51.31,51.32,51.3,51.32,83240.0,51.31,51.32,51.3,51.32,83240.0
2025-01-15 15:00:00,51.32,51.33,51.31,51.33,35554.0,51.32,51.33,51.31,51.33,35554.0
2025-01-15 15:10:00,51.33,51.33,51.32,51.33,90637.0,51.33,51.33,51.32,51.33,90637.0
2025-01-15 15:20:00,51.33,51.33,51.32,51.33,31405.0,51.33,51.33,51.32,51.33,31405.0
2025-01-15 15:30:00,51.33,51.33,51.29,51.29,66600.0,51.33,51.33,51.29,51.29,66600.0
2025-01-15 15:40:00,51.29,51.3,51.29,51.3,88714.0,51.29,51.3,51.29,51.3,88714.0
2025-01-15 15:50:00,51.29,51.3,51.25,51.26,376675.0,51.29,51.3,51.25,51.26,376675.0
2025-01-16 09:30:00,51.24,51.27,51.2,51.21,235001.0,51.24,51.27,51.2,51.21,235001.0
2025-01-16 09:40:00,51.21,51.22,51.11,51.13,392596.0,51.21,51.22,51.11,51.13,392596.0
2025-01-16 09:50:00,51.13,51.15,51.12,51.12,125080.0,51.13,51.15,51.12,51.12,125080.0
2025-01-16 10:00:00,51.13,51.15,51.08,51.15,96275.0,51.13,51.15,51.08,51.15,96275.0
2025-01-16 10:10:00,51.15,51.16,51.07,51.09,69482.0,51.15,51.16,51.07,51.09,69482.0
2025-01-16 10:20:00,51.09,51.12,51.07,51.08,89666.0,51.09,51.12,51.07,51.08,89666.0
2025-01-16 10:30:00,51.08,51.13,51.07,51.13,139255.0,51.08,51.13,51.07,51.13,139255.0
2025-01-16 10:40:00,51.13,51.13,51.07,51.09,140604.0,51.13,51.13,51.07,51.09,140604.0
2025-01-16 10:50:00,51.09,51.12,51.09,51.11,51999.0,51.09,51.12,51.09,51.11,51999.0
2025-01-16 11:00:00,51.1,51.16,51.1,51.16,48423.0,51.1,51.16,51.1,51.16,48423.0
2025-01-16 11:10:00,51.16,51.16,51.11,51.15,121087.0,51.16,51.16,51.11,51.15,121087.0
2025-01-16 11:20:00,51.14,51.15,51.12,51.15,61222.0,51.14,51.15,51.12,51.15,61222.0
2025-01-16 11:30:00,51.15,51.16,51.13,51.14,46546.0,51.15,51.16,51.13,51.14,46546.0
2025-01-16 11:40:00,51.13,51.15,51.11,51.13,43610.0,51.13,51.15,51.11,51.13,43610.0
2025-01-16 11:50:00,51.13,51.15,51.1,51.14,44584.0,51.13,51.15,51.1,51.14,44584.0
2025-01-16 12:00:00,51.13,51.14,51.1,51.13,23079.0,51.13,51.14,51.1,51.13,23079.0
2025-01-16 12:10:00,51.12,51.14,51.1,51.14,49348.0,51.12,51.14,51.1,51.14,49348.0
2025-01-16 12:20:00,51.14,51.14,51.1,51.13,77650.0,51.14,51.14,51.1,51.13,77650.0
2025-01-16 12:30:00,51.12,51.13,51.08,51.12,55889.0,51.12,51.13,51.08,51.12,55889.0
2025-01-16 12:40:00,51.12,51.15,51.11,51.14,68427.0,51.12,51.15,51.11,51.14,68427.0
2025-01-16 12:50:00,51.14,51.15,51.12,51.14,76365.0,51.14,51.15,51.12,51.14,76365.0
2025-01-16 13:00:00,51.14,51.15,51.12,51.13,105941.0,51.14,51.15,51.12,51.13,105941.0
2025-01-16 13:10:00,51.13,51.13,51.11,51.12,41944.0,51.13,51.13,51.11,51.12,41944.0
2025-01-16 13:20:00,51.12,51.13,51.08,51.09,16324.0,51.12,51.13,51.08,51.09,16324.0
2025-01-16 13:30:00,51.08,51.1,51.07,51.09,63534.0,51.08,51.1,51.07,51.09,63534.0
2025-01-16 13:40:00,51.1,51.1,51.06,51.08,86621.0,51.1,51.1,51.06,51.08,86621.0
2025-01-16 13:50:00,51.07,51.08,51.06,51.07,32076.0,51.07,51.08,51.06,51.07,32076.0
2025-01-16 14:00:00,51.06,51.1,51.05,51.09,30552.0,51.06,51.1,51.05,51.09,30552.0
2025-01-16 14:10:00,51.08,51.09,51.08,51.08,21453.0,51.08,51.09,51.08,51.08,21453.0
2025-01-16 14:20:00,51.09,51.09,51.06,51.08,54942.0,51.09,51.09,51.06,51.08,54942.0
2025-01-16 14:30:00,51.09,51.09,51.05,51.09,23641.0,51.09,51.09,51.05,51.09,23641.0
2025-01-16 14:40:00,51.08,51.09,51.07,51.09,46155.0,51.08,51.09,51.07,51.09,46155.0
2025-01-16 14:50:00,51.08,51.1,51.07,51.09,62288.0,51.08,51.1,51.07,51.09,62288.0
2025-01-16 15:00:00,51.09,51.11,51.08,51.1,82996.0,51.09,51.11,51.08,51.1,82996.0
2025-01-16 15:10:00,51.1,51.1,51.07,51.08,57398.0,51.1,51.1,51.07,51.08,57398.0
2025-01-16 15:20:00,51.08,51.09,51.06,51.08,44221.0,51.08,51.09,51.06,51.08,44221.0
2025-01-16 15:30:00,51.09,51.1,51.08,51.09,16852.0,51.09,51.1,51.08,51.09,16852.0
2025-01-16 15:40:00,51.09,51.11,51.08,51.09,116452.0,51.09,51.11,51.08,51.09,116452.0
2025-01-16 15:50:00,51.09,51.1,51.04,51.05,372968.0,51.09,51.1,51.04,51.05,372968.0
2025-01-17 09:30:00,51.11,51.15,51.02,51.11,166400.0,51.11,51.15,51.02,51.11,166400.0
2025-01-17 09:40:00,51.11,51.17,51.11,51.15,70486.0,51.11,51.17,51.11,51.15,70486.0
2025-01-17 09:50:00,51.16,51.21,51.14,51.21,73279.0,51.16,51.21,51.14,51.21,73279.0
2025-01-17 10:00:00,51.21,51.29,51.2,51.27,93985.0,51.21,51.29,51.2,51.27,93985.0
2025-01-17 10:10:00,51.27,51.28,51.22,51.23,93160.0,51.27,51.28,51.22,51.23,93160.0
2025-01-17 10:20:00,51.23,51.23,51.2,51.23,45222.0,51.23,51.23,51.2,51.23,45222.0
2025-01-17 10:30:00,51.23,51.24,51.19,51.2,76832.0,51.23,51.24,51.19,51.2,76832.0
2025-01-17 10:40:00,51.19,51.2,51.17,51.2,57000.0,51.19,51.2,51.17,51.2,57000.0
2025-01-17 10:50:00,51.2,51.21,51.17,51.21,55784.0,51.2,51.21,51.17,51.21,55784.0
2025-01-17 11:00:00,51.2,51.22,51.19,51.2,62469.0,51.2,51.22,51.19,51.2,62469.0
2025-01-17 11:10:00,51.2,51.22,51.19,51.22,45568.0,51.2,51.22,51.19,51.22,45568.0
2025-01-17 11:20:00,51.22,51.22,51.2,51.21,22504.0,51.22,51.22,51.2,51.21,22504.0
2025-01-17 11:30:00,51.21,51.22,51.19,51.21,40065.0,51.21,51.22,51.19,51.21,40065.0
2025-01-17 11:40:00,51.21,51.21,51.18,51.2,47921.0,51.21,51.21,51.18,51.2,47921.0
2025-01-17 11:50:00,51.2,51.21,51.18,51.2,36260.0,51.2,51.21,51.18,51.2,36260.0
2025-01-17 12:00:00,51.2,51.2,51.18,51.2,51178.0,51.2,51.2,51.18,51.2,51178.0
2025-01-17 12:10:00,51.19,51.21,51.19,51.21,46222.0,51.19,51.21,51.19,51.21,46222.0
2025-01-17 12:20:00,51.21,51.21,51.19,51.2,74913.0,51.21,51.21,51.19,51.2,74913.0
2025-01-17 12:30:00,51.21,51.21,51.17,51.2,43392.0,51.21,51.21,51.17,51.2,43392.0
2025-01-17 12:40:00,51.2,51.2,51.18,51.19,25328.0,51.2,51.2,51.18,51.19,25328.0
2025-01-17 12:50:00,51.18,51.19,51.17,51.17,52826.0,51.18,51.19,51.17,51.17,52826.0
2025-01-17 13:00:00,51.17,51.18,51.16,51.18,39944.0,51.17,51.18,51.16,51.18,39944.0
2025-01-17 13:10:00,51.18,51.18,51.16,51.16,63936.0,51.18,51.18,51.16,51.16,63936.0
2025-01-17 13:20:00,51.16,51.17,51.15,51.16,45832.0,51.16,51.17,51.15,51.16,45832.0
2025-01-17 13:30:00,51.15,51.17,51.14,51.16,97227.0,51.15,51.17,51.14,51.16,97227.0
2025-01-17 13:40:00,51.17,51.17,51.15,51.16,32307.0,51.17,51.17,51.15,51.16,32307.0
2025-01-17 13:50:00,51.16,51.16,51.14,51.15,64246.0,51.16,51.16,51.14,51.15,64246.0
2025-01-17 14:00:00,51.15,51.16,51.14,51.16,45966.0,51.15,51.16,51.14,51.16,45966.0
2025-01-17 14:10:00,51.16,51.16,51.14,51.14,30351.0,51.16,51.16,51.14,51.14,30351.0
2025-01-17 14:20:00,51.15,51.17,51.14,51.16,70981.0,51.15,51.17,51.14,51.16,70981.0
2025-01-17 14:30:00,51.16,51.17,51.15,51.16,44399.0,51.16,51.17,51.15,51.16,44399.0
2025-01-17 14:40:00,51.16,51.16,51.13,51.13,30872.0,51.16,51.16,51.13,51.13,30872.0
2025-01-17 14:50:00,51.13,51.14,51.12,51.12,33793.0,51.13,51.14,51.12,51.12,33793.0
2025-01-17 15:00:00,51.12,51.12,51.1,51.12,60743.0,51.12,51.12,51.1,51.12,60743.0
2025-01-17 15:10:00,51.12,51.12,51.1,51.12,122244.0,51.12,51.12,51.1,51.12,122244.0
2025-01-17 15:20:00,51.12,51.12,51.11,51.11,54264.0,51.12,51.12,51.11,51.11,54264.0
2025-01-17 15:30:00,51.12,51.12,51.11,51.12,32765.0,51.12,51.12,51.11,51.12,32765.0
2025-01-17 15:40:00,51.12,51.16,51.1,51.15,418085.0,51.12,51.16,51.1,51.15,418085.0
2025-01-17 15:50:00,51.14,51.17,51.13,51.16,446873.0,51.14,51.17,51.13,51.16,446873.0
2025-01-21 09:30:00,50.73,50.78,50.7,50.72,436186.0,50.73,50.78,50.7,50.72,436186.0
2025-01-21 09:40:00,50.72,50.77,50.71,50.76,217759.0,50.72,50.77,50.71,50.76,217759.0
2025-01-21 09:50:00,50.76,50.76,50.71,50.72,345843.0,50.76,50.76,50.71,50.72,345843.0
2025-01-21 10:00:00,50.72,50.74,50.71,50.74,317995.0,50.72,50.74,50.71,50.74,317995.0
2025-01-21 10:10:00,50.74,50.74,50.7,50.73,169379.0,50.74,50.74,50.7,50.73,169379.0
2025-01-21 10:20:00,50.73,50.75,50.71,50.74,173832.0,50.73,50.75,50.71,50.74,173832.0
2025-01-21 10:30:00,50.75,50.76,50.73,50.76,212177.0,50.75,50.76,50.73,50.76,212177.0
2025-01-21 10:40:00,50.76,50.76,50.74,50.76,119966.0,50.76,50.76,50.74,50.76,119966.0
2025-01-21 10:50:00,50.76,50.76,50.74,50.75,180733.0,50.76,50.76,50.74,50.75,180733.0
2025-01-21 11:00:00,50.75,50.76,50.74,50.76,109903.0,50.75,50.76,50.74,50.76,109903.0
2025-01-21 11:10:00,50.75,50.78,50.75,50.78,89161.0,50.75,50.78,50.75,50.78,89161.0
2025-01-21 11:20:00,50.78,50.8,50.77,50.8,193147.0,50.78,50.8,50.77,50.8,193147.0
2025-01-21 11:30:00,50.8,50.81,50.79,50.8,155118.0,50.8,50.81,50.79,50.8,155118.0
2025-01-21 11:40:00,50.8,50.8,50.78,50.79,152856.0,50.8,50.8,50.78,50.79,152856.0
2025-01-21 11:50:00,50.79,50.83,50.78,50.83,205788.0,50.79,50.83,50.78,50.83,205788.0
2025-01-21 12:00:00,50.83,50.85,50.82,50.85,317792.0,50.83,50.85,50.82,50.85,317792.0
2025-01-21 12:10:00,50.85,50.85,50.83,50.84,152428.0,50.85,50.85,50.83,50.84,152428.0
2025-01-21 12:20:00,50.84,50.85,50.82,50.85,154677.0,50.84,50.85,50.82,50.85,154677.0
2025-01-21 12:30:00,50.85,50.86,50.84,50.85,141166.0,50.85,50.86,50.84,50.85,141166.0
2025-01-21 12:40:00,50.85,50.86,50.84,50.86,63381.0,50.85,50.86,50.84,50.86,63381.0
2025-01-21 12:50:00,50.86,50.87,50.85,50.86,159301.0,50.86,50.87,50.85,50.86,159301.0
2025-01-21 13:00:00,50.86,50.86,50.84,50.86,116503.0,50.86,50.86,50.84,50.86,116503.0
2025-01-21 13:10:00,50.86,50.86,50.84,50.85,59489.0,50.86,50.86,50.84,50.85,59489.0
2025-01-21 13:20:00,50.85,50.85,50.84,50.85,104266.0,50.85,50.85,50.84,50.85,104266.0
2025-01-21 13:30:00,50.85,50.85,50.83,50.85,132374.0,50.85,50.85,50.83,50.85,132374.0
2025-01-21 13:40:00,50.85,50.85,50.83,50.84,72163.0,50.85,50.85,50.83,50.84,72163.0
2025-01-21 13:50:00,50.83,50.84,50.83,50.84,51445.0,50.83,50.84,50.83,50.84,51445.0
2025-01-21 14:00:00,50.84,50.85,50.83,50.85,96890.0,50.84,50.85,50.83,50.85,96890.0
2025-01-21 14:10:00,50.85,50.85,50.82,50.82,83385.0,50.85,50.85,50.82,50.82,83385.0
2025-01-21 14:20:00,50.83,50.83,50.81,50.82,110749.0,50.83,50.83,50.81,50.82,110749.0
2025-01-21 14:30:00,50.82,50.82,50.8,50.8,57509.0,50.82,50.82,50.8,50.8,57509.0
2025-01-21 14:40:00,50.81,50.81,50.79,50.8,117667.0,50.81,50.81,50.79,50.8,117667.0
2025-01-21 14:50:00,50.8,50.8,50.78,50.79,121240.0,50.8,50.8,50.78,50.79,121240.0
2025-01-21 15:00:00,50.79,50.81,50.78,50.81,95997.0,50.79,50.81,50.78,50.81,95997.0
2025-01-21 15:10:00,50.8,50.81,50.8,50.8,93752.0,50.8,50.81,50.8,50.8,93752.0
2025-01-21 15:20:00,50.8,50.82,50.8,50.82,51216.0,50.8,50.82,50.8,50.82,51216.0
2025-01-21 15:30:00,50.82,50.82,50.8,50.8,113856.0,50.82,50.82,50.8,50.8,113856.0
2025-01-21 15:40:00,50.8,50.82,50.8,50.82,393703.0,50.8,50.82,50.8,50.82,393703.0
2025-01-21 15:50:00,50.82,50.86,50.81,50.85,605059.0,50.82,50.86,50.81,50.85,605059.0
2025-01-22 09:30:00,50.68,50.71,50.58,50.61,212148.0,50.68,50.71,50.58,50.61,212148.0
2025-01-22 09:40:00,50.6,50.67,50.6,50.66,152775.0,50.6,50.67,50.6,50.66,152775.0
2025-01-22 09:50:00,50.66,50.68,50.65,50.66,88993.0,50.66,50.68,50.65,50.66,88993.0
2025-01-22 10:00:00,50.65,50.66,50.63,50.65,101805.0,50.65,50.66,50.63,50.65,101805.0
2025-01-22 10:10:00,50.65,50.71,50.64,50.7,83965.0,50.65,50.71,50.64,50.7,83965.0
2025-01-22 10:20:00,50.7,50.7,50.67,50.7,38661.0,50.7,50.7,50.67,50.7,38661.0
2025-01-22 10:30:00,50.69,50.7,50.67,50.69,104336.0,50.69,50.7,50.67,50.69,104336.0
2025-01-22 10:40:00,50.69,50.7,50.67,50.69,213017.0,50.69,50.7,50.67,50.69,213017.0
2025-01-22 10:50:00,50.69,50.69,50.66,50.68,306679.0,50.69,50.69,50.66,50.68,306679.0
2025-01-22 11:00:00,50.68,50.69,50.67,50.68,159019.0,50.68,50.69,50.67,50.68,159019.0
2025-01-22 11:10:00,50.67,50.68,50.65,50.66,65800.0,50.67,50.68,50.65,50.66,65800.0
2025-01-22 11:20:00,50.66,50.66,50.64,50.66,41772.0,50.66,50.66,50.64,50.66,41772.0
2025-01-22 11:30:00,50.66,50.7,50.65,50.7,90056.0,50.66,50.7,50.65,50.7,90056.0
2025-01-22 11:40:00,50.7,50.71,50.68,50.69,344323.0,50.7,50.71,50.68,50.69,344323.0
2025-01-22 11:50:00,50.69,50.69,50.65,50.68,992293.0,50.69,50.69,50.65,50.68,992293.0
2025-01-22 12:00:00,50.67,50.69,50.67,50.68,32993.0,50.67,50.69,50.67,50.68,32993.0
2025-01-22 12:10:00,50.68,50.69,50.65,50.66,73968.0,50.68,50.69,50.65,50.66,73968.0
2025-01-22 12:20:00,50.66,50.67,50.65,50.66,30212.0,50.66,50.67,50.65,50.66,30212.0
2025-01-22 12:30:00,50.66,50.67,50.65,50.66,34675.0,50.66,50.67,50.65,50.66,34675.0
2025-01-22 12:40:00,50.66,50.67,50.64,50.65,52232.0,50.66,50.67,50.64,50.65,52232.0
2025-01-22 12:50:00,50.65,50.66,50.62,50.66,247594.0,50.65,50.66,50.62,50.66,247594.0
2025-01-22 13:00:00,50.66,50.66,50.62,50.65,69451.0,50.66,50.66,50.62,50.65,69451.0
2025-01-22 13:10:00,50.64,50.67,50.64,50.67,39707.0,50.64,50.67,50.64,50.67,39707.0
2025-01-22 13:20:00,50.66,50.68,50.65,50.68,215709.0,50.66,50.68,50.65,50.68,215709.0
2025-01-22 13:30:00,50.67,50.68,50.66,50.68,50482.0,50.67,50.68,50.66,50.68,50482.0
2025-01-22 13:40:00,50.68,50.68,50.67,50.68,20662.0,50.68,50.68,50.67,50.68,20662.0
2025-01-22 13:50:00,50.68,50.68,50.62,50.64,129839.0,50.68,50.68,50.62,50.64,129839.0
2025-01-22 14:00:00,50.63,50.64,50.62,50.64,30951.0,50.63,50.64,50.62,50.64,30951.0
2025-01-22 14:10:00,50.64,50.66,50.63,50.66,40704.0,50.64,50.66,50.63,50.66,40704.0
2025-01-22 14:20:00,50.65,50.67,50.65,50.66,32216.0,50.65,50.67,50.65,50.66,32216.0
2025-01-22 14:30:00,50.66,50.66,50.65,50.66,16362.0,50.66,50.66,50.65,50.66,16362.0
2025-01-22 14:40:00,50.65,50.67,50.65,50.66,44665.0,50.65,50.67,50.65,50.66,44665.0
2025-01-22 14:50:00,50.67,50.68,50.66,50.67,29332.0,50.67,50.68,50.66,50.67,29332.0
2025-01-22 15:00:00,50.66,50.67,50.65,50.66,47763.0,50.66,50.67,50.65,50.66,47763.0
2025-01-22 15:10:00,50.66,50.67,50.65,50.65,49361.0,50.66,50.67,50.65,50.65,49361.0
2025-01-22 15:20:00,50.65,50.66,50.64,50.66,45696.0,50.65,50.66,50.64,50.66,45696.0
2025-01-22 15:30:00,50.66,50.67,50.65,50.66,64534.0,50.66,50.67,50.65,50.66,64534.0
2025-01-22 15:40:00,50.66,50.66,50.62,50.63,139817.0,50.66,50.66,50.62,50.63,139817.0
2025-01-22 15:50:00,50.63,50.63,50.6,50.61,364861.0,50.63,50.63,50.6,50.61,364861.0
2025-01-23 09:30:00,51.01,51.09,50.98,51.01,293110.0,51.01,51.09,50.98,51.01,293110.0
2025-01-23 09:40:00,51.01,51.01,50.97,50.98,179864.0,51.01,51.01,50.97,50.98,179864.0
2025-01-23 09:50:00,50.98,50.99,50.97,50.99,96457.0,50.98,50.99,50.97,50.99,96457.0
2025-01-23 10:00:00,50.98,50.99,50.97,50.98,99900.0,50.98,50.99,50.97,50.98,99900.0
2025-01-23 10:10:00,50.97,51.0,50.96,50.99,83876.0,50.97,51.0,50.96,50.99,83876.0
2025-01-23 10:20:00,50.99,51.01,50.98,51.01,62407.0,50.99,51.01,50.98,51.01,62407.0
2025-01-23 10:30:00,51.01,51.04,51.01,51.04,51960.0,51.01,51.04,51.01,51.04,51960.0
2025-01-23 10:40:00,51.04,51.06,51.03,51.04,80042.0,51.04,51.06,51.03,51.04,80042.0
2025-01-23 10:50:00,51.04,51.05,51.03,51.05,57167.0,51.04,51.05,51.03,51.05,57167.0
2025-01-23 11:00:00,51.05,51.06,51.02,51.04,87448.0,51.05,51.06,51.02,51.04,87448.0
2025-01-23 11:10:00,51.04,51.07,50.99,51.07,114996.0,51.04,51.07,50.99,51.07,114996.0
2025-01-23 11:20:00,51.07,51.09,51.06,51.09,80850.0,51.07,51.09,51.06,51.09,80850.0
2025-01-23 11:30:00,51.09,51.09,51.07,51.08,119454.0,51.09,51.09,51.07,51.08,119454.0
2025-01-23 11:40:00,51.08,51.13,51.07,51.13,63343.0,51.08,51.13,51.07,51.13,63343.0
2025-01-23 11:50:00,51.12,51.13,51.09,51.1,46296.0,51.12,51.13,51.09,51.1,46296.0
2025-01-23 12:00:00,51.1,51.1,51.08,51.09,48652.0,51.1,51.1,51.08,51.09,48652.0
2025-01-23 12:10:00,51.09,51.11,51.08,51.1,57694.0,51.09,51.11,51.08,51.1,57694.0
2025-01-23 12:20:00,51.1,51.1,51.07,51.08,31381.0,51.1,51.1,51.07,51.08,31381.0
2025-01-23 12:30:00,51.08,51.08,51.07,51.08,39881.0,51.08,51.08,51.07,51.08,39881.0
2025-01-23 12:40:00,51.08,51.1,51.07,51.1,53190.0,51.08,51.1,51.07,51.1,53190.0
2025-01-23 12:50:00,51.1,51.13,51.09,51.12,48578.0,51.1,51.13,51.09,51.12,48578.0
2025-01-23 13:00:00,51.13,51.14,51.12,51.13,57557.0,51.13,51.14,51.12,51.13,57557.0
2025-01-23 13:10:00,51.14,51.14,51.13,51.14,36042.0,51.14,51.14,51.13,51.14,36042.0
2025-01-23 13:20:00,51.14,51.14,51.1,51.11,94803.0,51.14,51.14,51.1,51.11,94803.0
2025-01-23 13:30:00,51.1,51.12,51.1,51.1,81094.0,51.1,51.12,51.1,51.1,81094.0
2025-01-23 13:40:00,51.1,51.11,51.09,51.1,34730.0,51.1,51.11,51.09,51.1,34730.0
2025-01-23 13:50:00,51.1,51.1,51.08,51.09,46306.0,51.1,51.1,51.08,51.09,46306.0
2025-01-23 14:00:00,51.09,51.1,51.08,51.09,34243.0,51.09,51.1,51.08,51.09,34243.0
2025-01-23 14:10:00,51.09,51.09,51.08,51.09,23239.0,51.09,51.09,51.08,51.09,23239.0
2025-01-23 14:20:00,51.09,51.1,51.08,51.1,46192.0,51.09,51.1,51.08,51.1,46192.0
2025-01-23 14:30:00,51.1,51.11,51.08,51.09,55758.0,51.1,51.11,51.08,51.09,55758.0
2025-01-23 14:40:00,51.09,51.1,51.08,51.09,190733.0,51.09,51.1,51.08,51.09,190733.0
2025-01-23 14:50:00,51.09,51.09,51.07,51.08,127543.0,51.09,51.09,51.07,51.08,127543.0
2025-01-23 15:00:00,51.07,51.09,51.06,51.09,79806.0,51.07,51.09,51.06,51.09,79806.0
2025-01-23 15:10:00,51.08,51.11,51.08,51.11,131606.0,51.08,51.11,51.08,51.11,131606.0
2025-01-23 15:20:00,51.11,51.12,51.1,51.1,86305.0,51.11,51.12,51.1,51.1,86305.0
2025-01-23 15:30:00,51.1,51.11,51.08,51.09,82258.0,51.1,51.11,51.08,51.09,82258.0
2025-01-23 15:40:00,51.08,51.1,51.07,51.09,148809.0,51.08,51.1,51.07,51.09,148809.0
2025-01-23 15:50:00,51.09,51.11,51.08,51.1,380944.0,51.09,51.11,51.08,51.1,380944.0
2025-01-24 09:30:00,50.78,50.78,50.7,50.72,280731.0,50.78,50.78,50.7,50.72,280731.0
2025-01-24 09:40:00,50.72,50.74,50.7,50.71,181555.0,50.72,50.74,50.7,50.71,181555.0
2025-01-24 09:50:00,50.71,50.71,50.65,50.66,224146.0,50.71,50.71,50.65,50.66,224146.0
2025-01-24 10:00:00,50.66,50.72,50.66,50.72,122463.0,50.66,50.72,50.66,50.72,122463.0
2025-01-24 10:10:00,50.71,50.75,50.7,50.73,147808.0,50.71,50.75,50.7,50.73,147808.0
2025-01-24 10:20:00,50.73,50.75,50.71,50.71,100016.0,50.73,50.75,50.71,50.71,100016.0
2025-01-24 10:30:00,50.72,50.73,50.71,50.71,145847.0,50.72,50.73,50.71,50.71,145847.0
2025-01-24 10:40:00,50.71,50.75,50.71,50.75,184036.0,50.71,50.75,50.71,50.75,184036.0
2025-01-24 10:50:00,50.75,50.77,50.74,50.75,99068.0,50.75,50.77,50.74,50.75,99068.0
2025-01-24 11:00:00,50.74,50.77,50.74,50.76,67518.0,50.74,50.77,50.74,50.76,67518.0
2025-01-24 11:10:00,50.76,50.78,50.75,50.77,60357.0,50.76,50.78,50.75,50.77,60357.0
2025-01-24 11:20:00,50.77,50.79,50.76,50.78,149961.0,50.77,50.79,50.76,50.78,149961.0
2025-01-24 11:30:00,50.78,50.78,50.76,50.77,126466.0,50.78,50.78,50.76,50.77,126466.0
2025-01-24 11:40:00,50.77,50.78,50.72,50.73,172459.0,50.77,50.78,50.72,50.73,172459.0
2025-01-24 11:50:00,50.74,50.74,50.71,50.73,261163.0,50.74,50.74,50.71,50.73,261163.0
2025-01-24 12:00:00,50.73,50.75,50.71,50.75,273664.0,50.73,50.75,50.71,50.75,273664.0
2025-01-24 12:10:00,50.75,50.75,50.73,50.75,200062.0,50.75,50.75,50.73,50.75,200062.0
2025-01-24 12:20:00,50.75,50.76,50.73,50.73,214985.0,50.75,50.76,50.73,50.73,214985.0
2025-01-24 12:30:00,50.73,50.74,50.73,50.73,169177.0,50.73,50.74,50.73,50.73,169177.0
2025-01-24 12:40:00,50.73,50.74,50.73,50.74,184570.0,50.73,50.74,50.73,50.74,184570.0
2025-01-24 12:50:00,50.74,50.75,50.72,50.73,194316.0,50.74,50.75,50.72,50.73,194316.0
2025-01-24 13:00:00,50.73,50.74,50.71,50.72,180208.0,50.73,50.74,50.71,50.72,180208.0
2025-01-24 13:10:00,50.71,50.71,50.69,50.7,147782.0,50.71,50.71,50.69,50.7,147782.0
2025-01-24 13:20:00,50.69,50.7,50.68,50.68,152748.0,50.69,50.7,50.68,50.68,152748.0
2025-01-24 13:30:00,50.68,50.69,50.67,50.69,80621.0,50.68,50.69,50.67,50.69,80621.0
2025-01-24 13:40:00,50.68,50.69,50.66,50.66,67352.0,50.68,50.69,50.66,50.66,67352.0
2025-01-24 13:50:00,50.66,50.67,50.64,50.64,116929.0,50.66,50.67,50.64,50.64,116929.0
2025-01-24 14:00:00,50.64,50.66,50.64,50.65,106591.0,50.64,50.66,50.64,50.65,106591.0
2025-01-24 14:10:00,50.65,50.66,50.64,50.66,92252.0,50.65,50.66,50.64,50.66,92252.0
2025-01-24 14:20:00,50.66,50.68,50.65,50.68,98881.0,50.66,50.68,50.65,50.68,98881.0
2025-01-24 14:30:00,50.68,50.68,50.67,50.68,70524.0,50.68,50.68,50.67,50.68,70524.0
2025-01-24 14:40:00,50.68,50.68,50.67,50.68,118319.0,50.68,50.68,50.67,50.68,118319.0
2025-01-24 14:50:00,50.68,50.68,50.66,50.66,84111.0,50.68,50.68,50.66,50.66,84111.0
2025-01-24 15:00:00,50.66,50.67,50.66,50.66,94908.0,50.66,50.67,50.66,50.66,94908.0
2025-01-24 15:10:00,50.66,50.67,50.66,50.66,98534.0,50.66,50.67,50.66,50.66,98534.0
2025-01-24 15:20:00,50.66,50.67,50.65,50.66,259250.0,50.66,50.67,50.65,50.66,259250.0
2025-01-24 15:30:00,50.66,50.67,50.65,50.66,143250.0,50.66,50.67,50.65,50.66,143250.0
2025-01-24 15:40:00,50.66,50.68,50.66,50.68,166587.0,50.66,50.68,50.66,50.68,166587.0
2025-01-24 15:50:00,50.68,50.73,50.66,50.69,854599.0,50.68,50.73,50.66,50.69,854599.0
2025-01-27 09:30:00,50.0,50.04,49.91,50.04,342876.0,50.0,50.04,49.91,50.04,342876.0
2025-01-27 09:40:00,50.04,50.04,50.02,50.04,135883.0,50.04,50.04,50.02,50.04,135883.0
2025-01-27 09:50:00,50.04,50.08,50.03,50.07,214894.0,50.04,50.08,50.03,50.07,214894.0
2025-01-27 10:00:00,50.07,50.08,50.03,50.05,262572.0,50.07,50.08,50.03,50.05,262572.0
2025-01-27 10:10:00,50.06,50.09,50.05,50.08,123879.0,50.06,50.09,50.05,50.08,123879.0
2025-01-27 10:20:00,50.08,50.14,50.07,50.14,142505.0,50.08,50.14,50.07,50.14,142505.0
2025-01-27 10:30:00,50.13,50.13,50.11,50.12,77537.0,50.13,50.13,50.11,50.12,77537.0
2025-01-27 10:40:00,50.12,50.13,50.11,50.12,126394.0,50.12,50.13,50.11,50.12,126394.0
2025-01-27 10:50:00,50.12,50.15,50.11,50.13,125938.0,50.12,50.15,50.11,50.13,125938.0
2025-01-27 11:00:00,50.13,50.14,50.11,50.13,112410.0,50.13,50.14,50.11,50.13,112410.0
2025-01-27 11:10:00,50.13,50.14,50.1,50.11,216717.0,50.13,50.14,50.1,50.11,216717.0
2025-01-27 11:20:00,50.11,50.11,50.08,50.09,63738.0,50.11,50.11,50.08,50.09,63738.0
2025-01-27 11:30:00,50.08,50.09,50.06,50.07,150175.0,50.08,50.09,50.06,50.07,150175.0
2025-01-27 11:40:00,50.07,50.09,50.05,50.08,221975.0,50.07,50.09,50.05,50.08,221975.0
2025-01-27 11:50:00,50.07,50.08,50.03,50.07,89621.0,50.07,50.08,50.03,50.07,89621.0
2025-01-27 12:00:00,50.07,50.07,50.04,50.04,122422.0,50.07,50.07,50.04,50.04,122422.0
2025-01-27 12:10:00,50.04,50.05,50.03,50.04,88171.0,50.04,50.05,50.03,50.04,88171.0
2025-01-27 12:20:00,50.04,50.07,50.03,50.06,121166.0,50.04,50.07,50.03,50.06,121166.0
2025-01-27 12:30:00,50.06,50.08,50.05,50.08,69568.0,50.06,50.08,50.05,50.08,69568.0
2025-01-27 12:40:00,50.08,50.08,50.06,50.07,111909.0,50.08,50.08,50.06,50.07,111909.0
2025-01-27 12:50:00,50.07,50.07,50.03,50.04,375767.0,50.07,50.07,50.03,50.04,375767.0
2025-01-27 13:00:00,50.04,50.06,50.03,50.06,88875.0,50.04,50.06,50.03,50.06,88875.0
2025-01-27 13:10:00,50.05,50.06,50.03,50.04,63846.0,50.05,50.06,50.03,50.04,63846.0
2025-01-27 13:20:00,50.04,50.04,50.03,50.03,104709.0,50.04,50.04,50.03,50.03,104709.0
2025-01-27 13:30:00,50.04,50.05,50.03,50.03,62929.0,50.04,50.05,50.03,50.03,62929.0
2025-01-27 13:40:00,50.04,50.06,50.03,50.05,61595.0,50.04,50.06,50.03,50.05,61595.0
2025-01-27 13:50:00,50.05,50.07,50.05,50.05,67382.0,50.05,50.07,50.05,50.05,67382.0
2025-01-27 14:00:00,50.06,50.08,50.06,50.06,39046.0,50.06,50.08,50.06,50.06,39046.0
2025-01-27 14:10:00,50.07,50.09,50.06,50.08,47500.0,50.07,50.09,50.06,50.08,47500.0
2025-01-27 14:20:00,50.09,50.11,50.08,50.11,84193.0,50.09,50.11,50.08,50.11,84193.0
2025-01-27 14:30:00,50.11,50.11,50.09,50.1,79030.0,50.11,50.11,50.09,50.1,79030.0
2025-01-27 14:40:00,50.1,50.1,50.08,50.09,66187.0,50.1,50.1,50.08,50.09,66187.0
2025-01-27 14:50:00,50.09,50.09,50.07,50.08,143384.0,50.09,50.09,50.07,50.08,143384.0
2025-01-27 15:00:00,50.08,50.1,50.07,50.08,78302.0,50.08,50.1,50.07,50.08,78302.0
2025-01-27 15:10:00,50.08,50.09,50.07,50.09,75012.0,50.08,50.09,50.07,50.09,75012.0
2025-01-27 15:20:00,50.09,50.11,50.08,50.09,156795.0,50.09,50.11,50.08,50.09,156795.0
2025-01-27 15:30:00,50.09,50.1,50.07,50.09,110176.0,50.09,50.1,50.07,50.09,110176.0
2025-01-27 15:40:00,50.08,50.1,50.07,50.09,126365.0,50.08,50.1,50.07,50.09,126365.0
2025-01-27 15:50:00,50.09,50.1,50.07,50.1,440667.0,50.09,50.1,50.07,50.1,440667.0
2025-01-28 09:30:00,50.05,50.1,50.0,50.02,312787.0,50.05,50.1,50.0,50.02,312787.0
2025-01-28 09:40:00,50.02,50.03,49.97,49.98,139727.0,50.02,50.03,49.97,49.98,139727.0
2025-01-28 09:50:00,49.99,50.04,49.99,50.04,88249.0,49.99,50.04,49.99,50.04,88249.0
2025-01-28 10:00:00,50.04,50.08,50.03,50.04,78679.0,50.04,50.08,50.03,50.04,78679.0
2025-01-28 10:10:00,50.04,50.05,50.02,50.03,83402.0,50.04,50.05,50.02,50.03,83402.0
2025-01-28 10:20:00,50.03,50.11,50.02,50.11,119940.0,50.03,50.11,50.02,50.11,119940.0
2025-01-28 10:30:00,50.11,50.12,50.09,50.12,92610.0,50.11,50.12,50.09,50.12,92610.0
2025-01-28 10:40:00,50.12,50.12,50.09,50.12,101306.0,50.12,50.12,50.09,50.12,101306.0
2025-01-28 10:50:00,50.12,50.13,50.11,50.13,37580.0,50.12,50.13,50.11,50.13,37580.0
2025-01-28 11:00:00,50.13,50.16,50.13,50.16,53521.0,50.13,50.16,50.13,50.16,53521.0
2025-01-28 11:10:00,50.16,50.17,50.12,50.13,95741.0,50.16,50.17,50.12,50.13,95741.0
2025-01-28 11:20:00,50.12,50.13,50.07,50.08,59565.0,50.12,50.13,50.07,50.08,59565.0
2025-01-28 11:30:00,50.07,50.08,50.05,50.07,95100.0,50.07,50.08,50.05,50.07,95100.0
2025-01-28 11:40:00,50.07,50.09,50.05,50.09,50067.0,50.07,50.09,50.05,50.09,50067.0
2025-01-28 11:50:00,50.09,50.1,50.06,50.09,39715.0,50.09,50.1,50.06,50.09,39715.0
2025-01-28 12:00:00,50.09,50.11,50.08,50.11,42156.0,50.09,50.11,50.08,50.11,42156.0
2025-01-28 12:10:00,50.11,50.12,50.1,50.12,22227.0,50.11,50.12,50.1,50.12,22227.0
2025-01-28 12:20:00,50.12,50.12,50.1,50.12,31195.0,50.12,50.12,50.1,50.12,31195.0
2025-01-28 12:30:00,50.12,50.13,50.11,50.12,42178.0,50.12,50.13,50.11,50.12,42178.0
2025-01-28 12:40:00,50.13,50.13,50.11,50.13,23969.0,50.13,50.13,50.11,50.13,23969.0
2025-01-28 12:50:00,50.13,50.14,50.12,50.14,31810.0,50.13,50.14,50.12,50.14,31810.0
2025-01-28 13:00:00,50.13,50.16,50.13,50.16,33830.0,50.13,50.16,50.13,50.16,33830.0
2025-01-28 13:10:00,50.16,50.17,50.15,50.16,23977.0,50.16,50.17,50.15,50.16,23977.0
2025-01-28 13:20:00,50.16,50.17,50.14,50.16,36167.0,50.16,50.17,50.14,50.16,36167.0
2025-01-28 13:30:00,50.16,50.16,50.13,50.13,84787.0,50.16,50.16,50.13,50.13,84787.0
2025-01-28 13:40:00,50.13,50.14,50.11,50.13,77479.0,50.13,50.14,50.11,50.13,77479.0
2025-01-28 13:50:00,50.13,50.15,50.13,50.14,70703.0,50.13,50.15,50.13,50.14,70703.0
2025-01-28 14:00:00,50.14,50.14,50.11,50.13,24216.0,50.14,50.14,50.11,50.13,24216.0
2025-01-28 14:10:00,50.12,50.13,50.11,50.13,32491.0,50.12,50.13,50.11,50.13,32491.0
2025-01-28 14:20:00,50.13,50.13,50.12,50.13,23775.0,50.13,50.13,50.12,50.13,23775.0
2025-01-28 14:30:00,50.13,50.15,50.12,50.15,51577.0,50.13,50.15,50.12,50.15,51577.0
2025-01-28 14:40:00,50.15,50.17,50.14,50.16,37464.0,50.15,50.17,50.14,50.16,37464.0
2025-01-28 14:50:00,50.16,50.18,50.16,50.16,32020.0,50.16,50.18,50.16,50.16,32020.0
2025-01-28 15:00:00,50.16,50.17,50.16,50.16,36476.0,50.16,50.17,50.16,50.16,36476.0
2025-01-28 15:10:00,50.16,50.17,50.16,50.16,33019.0,50.16,50.17,50.16,50.16,33019.0
2025-01-28 15:20:00,50.16,50.18,50.16,50.18,63597.0,50.16,50.18,50.16,50.18,63597.0
2025-01-28 15:30:00,50.17,50.18,50.16,50.16,55495.0,50.17,50.18,50.16,50.16,55495.0
2025-01-28 15:40:00,50.16,50.17,50.14,50.15,217054.0,50.16,50.17,50.14,50.15,217054.0
2025-01-28 15:50:00,50.15,50.16,50.13,50.14,394234.0,50.15,50.16,50.13,50.14,394234.0
2025-01-29 09:30:00,50.57,50.58,50.51,50.53,166687.0,50.57,50.58,50.51,50.53,166687.0
2025-01-29 09:40:00,50.53,50.55,50.52,50.54,135170.0,50.53,50.55,50.52,50.54,135170.0
2025-01-29 09:50:00,50.54,50.58,50.54,50.58,113460.0,50.54,50.58,50.54,50.58,113460.0
2025-01-29 10:00:00,50.58,50.59,50.55,50.59,203907.0,50.58,50.59,50.55,50.59,203907.0
2025-01-29 10:10:00,50.59,50.59,50.55,50.57,54103.0,50.59,50.59,50.55,50.57,54103.0
2025-01-29 10:20:00,50.57,50.57,50.5,50.51,122018.0,50.57,50.57,50.5,50.51,122018.0
2025-01-29 10:30:00,50.51,50.54,50.49,50.53,35566.0,50.51,50.54,50.49,50.53,35566.0
2025-01-29 10:40:00,50.53,50.56,50.52,50.56,51447.0,50.53,50.56,50.52,50.56,51447.0
2025-01-29 10:50:00,50.56,50.57,50.53,50.54,90245.0,50.56,50.57,50.53,50.54,90245.0
2025-01-29 11:00:00,50.54,50.57,50.53,50.53,110433.0,50.54,50.57,50.53,50.53,110433.0
2025-01-29 11:10:00,50.53,50.54,50.51,50.52,72170.0,50.53,50.54,50.51,50.52,72170.0
2025-01-29 11:20:00,50.52,50.53,50.51,50.52,19546.0,50.52,50.53,50.51,50.52,19546.0
2025-01-29 11:30:00,50.52,50.52,50.49,50.49,124516.0,50.52,50.52,50.49,50.49,124516.0
2025-01-29 11:40:00,50.49,50.52,50.48,50.52,38073.0,50.49,50.52,50.48,50.52,38073.0
2025-01-29 11:50:00,50.52,50.52,50.49,50.51,55577.0,50.52,50.52,50.49,50.51,55577.0
2025-01-29 12:00:00,50.5,50.54,50.5,50.53,56525.0,50.5,50.54,50.5,50.53,56525.0
2025-01-29 12:10:00,50.54,50.55,50.52,50.55,133254.0,50.54,50.55,50.52,50.55,133254.0
2025-01-29 12:20:00,50.55,50.57,50.54,50.55,39734.0,50.55,50.57,50.54,50.55,39734.0
2025-01-29 12:30:00,50.55,50.55,50.53,50.54,47575.0,50.55,50.55,50.53,50.54,47575.0
2025-01-29 12:40:00,50.54,50.54,50.53,50.54,12055.0,50.54,50.54,50.53,50.54,12055.0
2025-01-29 12:50:00,50.53,50.54,50.5,50.51,30301.0,50.53,50.54,50.5,50.51,30301.0
2025-01-29 13:00:00,50.51,50.52,50.45,50.5,106467.0,50.51,50.52,50.45,50.5,106467.0
2025-01-29 13:10:00,50.5,50.53,50.49,50.52,77006.0,50.5,50.53,50.49,50.52,77006.0
2025-01-29 13:20:00,50.51,50.54,50.51,50.54,55343.0,50.51,50.54,50.51,50.54,55343.0
2025-01-29 13:30:00,50.54,50.55,50.52,50.53,80489.0,50.54,50.55,50.52,50.53,80489.0
2025-01-29 13:40:00,50.53,50.54,50.52,50.53,36244.0,50.53,50.54,50.52,50.53,36244.0
2025-01-29 13:50:00,50.53,50.53,50.51,50.52,26219.0,50.53,50.53,50.51,50.52,26219.0
2025-01-29 14:00:00,50.51,50.51,50.44,50.48,132777.0,50.51,50.51,50.44,50.48,132777.0
2025-01-29 14:10:00,50.47,50.49,50.44,50.47,77859.0,50.47,50.49,50.44,50.47,77859.0
2025-01-29 14:20:00,50.47,50.49,50.45,50.47,122876.0,50.47,50.49,50.45,50.47,122876.0
2025-01-29 14:30:00,50.46,50.52,50.45,50.51,164400.0,50.46,50.52,50.45,50.51,164400.0
2025-01-29 14:40:00,50.51,50.57,50.5,50.54,70263.0,50.51,50.57,50.5,50.54,70263.0
2025-01-29 14:50:00,50.54,50.57,50.53,50.55,124562.0,50.54,50.57,50.53,50.55,124562.0
2025-01-29 15:00:00,50.54,50.55,50.5,50.53,82193.0,50.54,50.55,50.5,50.53,82193.0
2025-01-29 15:10:00,50.53,50.55,50.5,50.53,152870.0,50.53,50.55,50.5,50.53,152870.0
2025-01-29 15:20:00,50.53,50.57,50.52,50.55,98071.0,50.53,50.57,50.52,50.55,98071.0
2025-01-29 15:30:00,50.56,50.56,50.52,50.52,122725.0,50.56,50.56,50.52,50.52,122725.0
2025-01-29 15:40:00,50.52,50.53,50.48,50.48,260737.0,50.52,50.53,50.48,50.48,260737.0
2025-01-29 15:50:00,50.49,50.52,50.48,50.49,695232.0,50.49,50.52,50.48,50.49,695232.0
2025-01-30 09:30:00,50.73,50.92,50.73,50.92,268636.0,50.73,50.92,50.73,50.92,268636.0
2025-01-30 09:40:00,50.91,50.92,50.87,50.89,173393.0,50.91,50.92,50.87,50.89,173393.0
2025-01-30 09:50:00,50.9,50.91,50.86,50.87,167162.0,50.9,50.91,50.86,50.87,167162.0
2025-01-30 10:00:00,50.86,50.87,50.84,50.86,89812.0,50.86,50.87,50.84,50.86,89812.0
2025-01-30 10:10:00,50.86,50.87,50.84,50.85,48093.0,50.86,50.87,50.84,50.85,48093.0
2025-01-30 10:20:00,50.85,50.88,50.84,50.85,41734.0,50.85,50.88,50.84,50.85,41734.0
2025-01-30 10:30:00,50.85,50.89,50.84,50.88,53494.0,50.85,50.89,50.84,50.88,53494.0
2025-01-30 10:40:00,50.88,50.9,50.87,50.89,74960.0,50.88,50.9,50.87,50.89,74960.0
2025-01-30 10:50:00,50.88,50.89,50.84,50.85,193855.0,50.88,50.89,50.84,50.85,193855.0
2025-01-30 11:00:00,50.85,50.86,50.84,50.85,55213.0,50.85,50.86,50.84,50.85,55213.0
2025-01-30 11:10:00,50.84,50.85,50.82,50.84,70012.0,50.84,50.85,50.82,50.84,70012.0
2025-01-30 11:20:00,50.84,50.87,50.83,50.85,64715.0,50.84,50.87,50.83,50.85,64715.0
2025-01-30 11:30:00,50.86,50.87,50.85,50.87,81291.0,50.86,50.87,50.85,50.87,81291.0
2025-01-30 11:40:00,50.87,50.88,50.86,50.88,107768.0,50.87,50.88,50.86,50.88,107768.0
2025-01-30 11:50:00,50.88,50.9,50.87,50.89,124712.0,50.88,50.9,50.87,50.89,124712.0
2025-01-30 12:00:00,50.9,50.9,50.86,50.87,139208.0,50.9,50.9,50.86,50.87,139208.0
2025-01-30 12:10:00,50.86,50.87,50.85,50.87,99570.0,50.86,50.87,50.85,50.87,99570.0
2025-01-30 12:20:00,50.87,50.88,50.85,50.86,222791.0,50.87,50.88,50.85,50.86,222791.0
2025-01-30 12:30:00,50.87,50.87,50.85,50.87,157065.0,50.87,50.87,50.85,50.87,157065.0
2025-01-30 12:40:00,50.87,50.88,50.86,50.88,31110.0,50.87,50.88,50.86,50.88,31110.0
2025-01-30 12:50:00,50.88,50.88,50.87,50.87,81674.0,50.88,50.88,50.87,50.87,81674.0
2025-01-30 13:00:00,50.87,50.9,50.87,50.89,89974.0,50.87,50.9,50.87,50.89,89974.0
2025-01-30 13:10:00,50.89,50.92,50.89,50.9,279344.0,50.89,50.92,50.89,50.9,279344.0
2025-01-30 13:20:00,50.9,50.91,50.89,50.9,63838.0,50.9,50.91,50.89,50.9,63838.0
2025-01-30 13:30:00,50.91,50.92,50.9,50.92,25725.0,50.91,50.92,50.9,50.92,25725.0
2025-01-30 13:40:00,50.91,50.92,50.91,50.91,25357.0,50.91,50.92,50.91,50.91,25357.0
2025-01-30 13:50:00,50.91,50.92,50.91,50.91,24102.0,50.91,50.92,50.91,50.91,24102.0
2025-01-30 14:00:00,50.91,50.92,50.91,50.91,20956.0,50.91,50.92,50.91,50.91,20956.0
2025-01-30 14:10:00,50.92,50.92,50.91,50.91,42420.0,50.92,50.92,50.91,50.91,42420.0
2025-01-30 14:20:00,50.91,50.94,50.91,50.94,88053.0,50.91,50.94,50.91,50.94,88053.0
2025-01-30 14:30:00,50.94,50.94,50.92,50.94,78155.0,50.94,50.94,50.92,50.94,78155.0
2025-01-30 14:40:00,50.93,50.94,50.93,50.94,80962.0,50.93,50.94,50.93,50.94,80962.0
2025-01-30 14:50:00,50.94,50.96,50.93,50.96,59336.0,50.94,50.96,50.93,50.96,59336.0
2025-01-30 15:00:00,50.95,50.96,50.94,50.96,139634.0,50.95,50.96,50.94,50.96,139634.0
2025-01-30 15:10:00,50.96,51.0,50.96,50.99,331242.0,50.96,51.0,50.96,50.99,331242.0
2025-01-30 15:20:00,50.99,51.0,50.98,50.98,311499.0,50.99,51.0,50.98,50.98,311499.0
2025-01-30 15:30:00,50.98,51.0,50.91,50.91,511017.0,50.98,51.0,50.91,50.91,511017.0
2025-01-30 15:40:00,50.91,50.93,50.86,50.93,245535.0,50.91,50.93,50.86,50.93,245535.0
2025-01-30 15:50:00,50.92,50.95,50.92,50.94,651587.0,50.92,50.95,50.92,50.94,651587.0
2025-01-31 09:30:00,51.21,51.23,51.15,51.22,501725.0,51.21,51.23,51.15,51.22,501725.0
2025-01-31 09:40:00,51.22,51.26,51.21,51.21,835816.0,51.22,51.26,51.21,51.21,835816.0
2025-01-31 09:50:00,51.21,51.22,51.19,51.2,102672.0,51.21,51.22,51.19,51.2,102672.0
2025-01-31 10:00:00,51.19,51.2,51.18,51.19,119795.0,51.19,51.2,51.18,51.19,119795.0
2025-01-31 10:10:00,51.19,51.2,51.18,51.18,98432.0,51.19,51.2,51.18,51.18,98432.0
2025-01-31 10:20:00,51.18,51.23,51.18,51.23,214083.0,51.18,51.23,51.18,51.23,214083.0
2025-01-31 10:30:00,51.23,51.25,51.21,51.23,308036.0,51.23,51.25,51.21,51.23,308036.0
2025-01-31 10:40:00,51.22,51.23,51.19,51.2,140780.0,51.22,51.23,51.19,51.2,140780.0
2025-01-31 10:50:00,51.2,51.23,51.18,51.19,152849.0,51.2,51.23,51.18,51.19,152849.0
2025-01-31 11:00:00,51.2,51.21,51.18,51.19,79436.0,51.2,51.21,51.18,51.19,79436.0
2025-01-31 11:10:00,51.18,51.19,51.16,51.16,279045.0,51.18,51.19,51.16,51.16,279045.0
2025-01-31 11:20:00,51.17,51.2,51.16,51.19,144672.0,51.17,51.2,51.16,51.19,144672.0
2025-01-31 11:30:00,51.19,51.2,51.17,51.19,52787.0,51.19,51.2,51.17,51.19,52787.0
2025-01-31 11:40:00,51.19,51.2,51.18,51.2,68857.0,51.19,51.2,51.18,51.2,68857.0
2025-01-31 11:50:00,51.2,51.23,51.19,51.23,47797.0,51.2,51.23,51.19,51.23,47797.0
2025-01-31 12:00:00,51.23,51.25,51.2,51.25,72582.0,51.23,51.25,51.2,51.25,72582.0
2025-01-31 12:10:00,51.25,51.26,51.2,51.22,54422.0,51.25,51.26,51.2,51.22,54422.0
2025-01-31 12:20:00,51.22,51.23,51.21,51.23,55817.0,51.22,51.23,51.21,51.23,55817.0
2025-01-31 12:30:00,51.23,51.26,51.22,51.25,138661.0,51.23,51.26,51.22,51.25,138661.0
2025-01-31 12:40:00,51.25,51.26,51.23,51.25,87040.0,51.25,51.26,51.23,51.25,87040.0
2025-01-31 12:50:00,51.25,51.28,51.25,51.28,25898.0,51.25,51.28,51.25,51.28,25898.0
2025-01-31 13:00:00,51.27,51.3,51.26,51.3,56682.0,51.27,51.3,51.26,51.3,56682.0
2025-01-31 13:10:00,51.3,51.3,51.23,51.23,75738.0,51.3,51.3,51.23,51.23,75738.0
2025-01-31 13:20:00,51.23,51.26,51.12,51.15,201366.0,51.23,51.26,51.12,51.15,201366.0
2025-01-31 13:30:00,51.15,51.15,51.08,51.13,138816.0,51.15,51.15,51.08,51.13,138816.0
2025-01-31 13:40:00,51.13,51.16,51.12,51.14,112480.0,51.13,51.16,51.12,51.14,112480.0
2025-01-31 13:50:00,51.15,51.15,51.11,51.12,80488.0,51.15,51.15,51.11,51.12,80488.0
2025-01-31 14:00:00,51.12,51.15,51.06,51.08,137992.0,51.12,51.15,51.06,51.08,137992.0
2025-01-31 14:10:00,51.08,51.12,51.07,51.09,139529.0,51.08,51.12,51.07,51.09,139529.0
2025-01-31 14:20:00,51.09,51.1,51.07,51.1,80124.0,51.09,51.1,51.07,51.1,80124.0
2025-01-31 14:30:00,51.1,51.12,51.06,51.08,82368.0,51.1,51.12,51.06,51.08,82368.0
2025-01-31 14:40:00,51.07,51.09,51.03,51.05,157880.0,51.07,51.09,51.03,51.05,157880.0
2025-01-31 14:50:00,51.06,51.09,51.05,51.07,144931.0,51.06,51.09,51.05,51.07,144931.0
2025-01-31 15:00:00,51.08,51.08,51.02,51.04,82046.0,51.08,51.08,51.02,51.04,82046.0
2025-01-31 15:10:00,51.04,51.06,51.03,51.03,124858.0,51.04,51.06,51.03,51.03,124858.0
2025-01-31 15:20:00,51.03,51.06,51.01,51.04,110120.0,51.03,51.06,51.01,51.04,110120.0
2025-01-31 15:30:00,51.04,51.08,51.03,51.07,171726.0,51.04,51.08,51.03,51.07,171726.0
2025-01-31 15:40:00,51.07,51.08,51.04,51.05,214184.0,51.07,51.08,51.04,51.05,214184.0
2025-01-31 15:50:00,51.05,51.06,51.0,51.01,559184.0,51.05,51.06,51.0,51.01,559184.0
2025-02-03 09:30:00,50.51,50.74,50.51,50.74,332762.0,50.51,50.74,50.51,50.74,332762.0
2025-02-03 09:40:00,50.73,50.73,50.66,50.69,198429.0,50.73,50.73,50.66,50.69,198429.0
2025-02-03 09:50:00,50.69,50.7,50.64,50.68,101739.0,50.69,50.7,50.64,50.68,101739.0
2025-02-03 10:00:00,50.67,50.68,50.65,50.66,80891.0,50.67,50.68,50.65,50.66,80891.0
2025-02-03 10:10:00,50.66,50.67,50.62,50.62,104429.0,50.66,50.67,50.62,50.62,104429.0
2025-02-03 10:20:00,50.63,50.82,50.6,50.81,340341.0,50.63,50.82,50.6,50.81,340341.0
2025-02-03 10:30:00,50.8,50.86,50.78,50.85,166349.0,50.8,50.86,50.78,50.85,166349.0
2025-02-03 10:40:00,50.85,50.92,50.83,50.88,93245.0,50.85,50.92,50.83,50.88,93245.0
2025-02-03 10:50:00,50.89,50.94,50.88,50.93,63745.0,50.89,50.94,50.88,50.93,63745.0
2025-02-03 11:00:00,50.94,50.97,50.87,50.94,244819.0,50.94,50.97,50.87,50.94,244819.0
2025-02-03 11:10:00,50.94,50.96,50.92,50.95,84577.0,50.94,50.96,50.92,50.95,84577.0
2025-02-03 11:20:00,50.95,50.97,50.93,50.94,110152.0,50.95,50.97,50.93,50.94,110152.0
2025-02-03 11:30:00,50.94,50.96,50.92,50.96,71665.0,50.94,50.96,50.92,50.96,71665.0
2025-02-03 11:40:00,50.96,50.97,50.93,50.94,52522.0,50.96,50.97,50.93,50.94,52522.0
2025-02-03 11:50:00,50.93,50.95,50.89,50.9,44588.0,50.93,50.95,50.89,50.9,44588.0
2025-02-03 12:00:00,50.9,50.9,50.85,50.86,40298.0,50.9,50.9,50.85,50.86,40298.0
2025-02-03 12:10:00,50.87,50.87,50.84,50.85,25415.0,50.87,50.87,50.84,50.85,25415.0
2025-02-03 12:20:00,50.85,50.91,50.85,50.87,34613.0,50.85,50.91,50.85,50.87,34613.0
2025-02-03 12:30:00,50.87,50.87,50.83,50.84,96098.0,50.87,50.87,50.83,50.84,96098.0
2025-02-03 12:40:00,50.84,50.85,50.83,50.84,24041.0,50.84,50.85,50.83,50.84,24041.0
2025-02-03 12:50:00,50.84,50.87,50.78,50.85,286059.0,50.84,50.87,50.78,50.85,286059.0
2025-02-03 13:00:00,50.84,50.86,50.81,50.83,46484.0,50.84,50.86,50.81,50.83,46484.0
2025-02-03 13:10:00,50.82,50.87,50.82,50.85,51641.0,50.82,50.87,50.82,50.85,51641.0
2025-02-03 13:20:00,50.86,50.87,50.84,50.87,34577.0,50.86,50.87,50.84,50.87,34577.0
2025-02-03 13:30:00,50.87,50.88,50.85,50.87,35688.0,50.87,50.88,50.85,50.87,35688.0
2025-02-03 13:40:00,50.86,50.88,50.85,50.87,34118.0,50.86,50.88,50.85,50.87,34118.0
2025-02-03 13:50:00,50.87,50.88,50.86,50.87,65087.0,50.87,50.88,50.86,50.87,65087.0
2025-02-03 14:00:00,50.87,50.88,50.86,50.88,41965.0,50.87,50.88,50.86,50.88,41965.0
2025-02-03 14:10:00,50.88,50.91,50.88,50.9,75245.0,50.88,50.91,50.88,50.9,75245.0
2025-02-03 14:20:00,50.9,50.91,50.89,50.91,93695.0,50.9,50.91,50.89,50.91,93695.0
2025-02-03 14:30:00,50.91,50.92,50.89,50.9,31969.0,50.91,50.92,50.89,50.9,31969.0
2025-02-03 14:40:00,50.9,50.92,50.9,50.91,9001.0,50.9,50.92,50.9,50.91,9001.0
2025-02-03 14:50:00,50.91,50.92,50.89,50.9,31481.0,50.91,50.92,50.89,50.9,31481.0
2025-02-03 15:00:00,50.9,50.92,50.89,50.91,112064.0,50.9,50.92,50.89,50.91,112064.0
2025-02-03 15:10:00,50.91,50.92,50.89,50.91,30830.0,50.91,50.92,50.89,50.91,30830.0
2025-02-03 15:20:00,50.91,50.91,50.88,50.88,49216.0,50.91,50.91,50.88,50.88,49216.0
2025-02-03 15:30:00,50.89,50.89,50.86,50.87,37809.0,50.89,50.89,50.86,50.87,37809.0
2025-02-03 15:40:00,50.87,50.88,50.86,50.88,55783.0,50.87,50.88,50.86,50.88,55783.0
2025-02-03 15:50:00,50.88,50.9,50.87,50.87,329007.0,50.88,50.9,50.87,50.87,329007.0
2025-02-04 09:30:00,51.34,51.34,51.25,51.29,241135.0,51.34,51.34,51.25,51.29,241135.0
2025-02-04 09:40:00,51.28,51.42,51.27,51.34,630523.0,51.28,51.42,51.27,51.34,630523.0
2025-02-04 09:50:00,51.35,51.4,51.33,51.4,104043.0,51.35,51.4,51.33,51.4,104043.0
2025-02-04 10:00:00,51.4,51.43,51.39,51.41,115221.0,51.4,51.43,51.39,51.41,115221.0
2025-02-04 10:10:00,51.4,51.42,51.38,51.41,136287.0,51.4,51.42,51.38,51.41,136287.0
2025-02-04 10:20:00,51.42,51.43,51.4,51.41,181308.0,51.42,51.43,51.4,51.41,181308.0
2025-02-04 10:30:00,51.41,51.43,51.39,51.43,75800.0,51.41,51.43,51.39,51.43,75800.0
2025-02-04 10:40:00,51.43,51.43,51.4,51.41,73020.0,51.43,51.43,51.4,51.41,73020.0
2025-02-04 10:50:00,51.41,51.47,51.41,51.44,375185.0,51.41,51.47,51.41,51.44,375185.0
2025-02-04 11:00:00,51.44,51.49,51.43,51.48,103808.0,51.44,51.49,51.43,51.48,103808.0
2025-02-04 11:10:00,51.48,51.48,51.45,51.46,77629.0,51.48,51.48,51.45,51.46,77629.0
2025-02-04 11:20:00,51.46,51.5,51.45,51.5,92775.0,51.46,51.5,51.45,51.5,92775.0
2025-02-04 11:30:00,51.5,51.5,51.47,51.49,135680.0,51.5,51.5,51.47,51.49,135680.0
2025-02-04 11:40:00,51.49,51.5,51.46,51.47,64944.0,51.49,51.5,51.46,51.47,64944.0
2025-02-04 11:50:00,51.47,51.47,51.45,51.47,45252.0,51.47,51.47,51.45,51.47,45252.0
2025-02-04 12:00:00,51.47,51.47,51.45,51.45,36071.0,51.47,51.47,51.45,51.45,36071.0
2025-02-04 12:10:00,51.46,51.47,51.42,51.43,152087.0,51.46,51.47,51.42,51.43,152087.0
2025-02-04 12:20:00,51.43,51.44,51.42,51.43,110519.0,51.43,51.44,51.42,51.43,110519.0
2025-02-04 12:30:00,51.42,51.44,51.41,51.44,40693.0,51.42,51.44,51.41,51.44,40693.0
2025-02-04 12:40:00,51.44,51.45,51.43,51.45,31389.0,51.44,51.45,51.43,51.45,31389.0
2025-02-04 12:50:00,51.45,51.45,51.44,51.45,31949.0,51.45,51.45,51.44,51.45,31949.0
2025-02-04 13:00:00,51.45,51.45,51.42,51.43,61438.0,51.45,51.45,51.42,51.43,61438.0
2025-02-04 13:10:00,51.43,51.45,51.42,51.45,104477.0,51.43,51.45,51.42,51.45,104477.0
2025-02-04 13:20:00,51.45,51.46,51.44,51.46,53343.0,51.45,51.46,51.44,51.46,53343.0
2025-02-04 13:30:00,51.46,51.46,51.44,51.44,94591.0,51.46,51.46,51.44,51.44,94591.0
2025-02-04 13:40:00,51.45,51.45,51.44,51.44,99205.0,51.45,51.45,51.44,51.44,99205.0
2025-02-04 13:50:00,51.45,51.45,51.44,51.45,54494.0,51.45,51.45,51.44,51.45,54494.0
2025-02-04 14:00:00,51.45,51.46,51.43,51.46,46187.0,51.45,51.46,51.43,51.46,46187.0
2025-02-04 14:10:00,51.46,51.46,51.45,51.46,41091.0,51.46,51.46,51.45,51.46,41091.0
2025-02-04 14:20:00,51.46,51.46,51.45,51.46,40807.0,51.46,51.46,51.45,51.46,40807.0
2025-02-04 14:30:00,51.46,51.46,51.45,51.45,63020.0,51.46,51.46,51.45,51.45,63020.0
2025-02-04 14:40:00,51.45,51.46,51.44,51.44,175458.0,51.45,51.46,51.44,51.44,175458.0
2025-02-04 14:50:00,51.45,51.46,51.42,51.45,183024.0,51.45,51.46,51.42,51.45,183024.0
2025-02-04 15:00:00,51.44,51.46,51.43,51.45,31782.0,51.44,51.46,51.43,51.45,31782.0
2025-02-04 15:10:00,51.45,51.46,51.44,51.45,112138.0,51.45,51.46,51.44,51.45,112138.0
2025-02-04 15:20:00,51.46,51.46,51.44,51.44,32122.0,51.46,51.46,51.44,51.44,32122.0
2025-02-04 15:30:00,51.45,51.49,51.44,51.47,161121.0,51.45,51.49,51.44,51.47,161121.0
2025-02-04 15:40:00,51.48,51.48,51.46,51.47,284601.0,51.48,51.48,51.46,51.47,284601.0
2025-02-04 15:50:00,51.46,51.48,51.45,51.45,324760.0,51.46,51.48,51.45,51.45,324760.0
2025-02-05 09:30:00,51.26,51.31,51.21,51.25,270648.0,51.26,51.31,51.21,51.25,270648.0
2025-02-05 09:40:00,51.25,51.25,51.22,51.22,100040.0,51.25,51.25,51.22,51.22,100040.0
2025-02-05 09:50:00,51.22,51.22,51.19,51.22,141342.0,51.22,51.22,51.19,51.22,141342.0
2025-02-05 10:00:00,51.22,51.25,51.15,51.19,123881.0,51.22,51.25,51.15,51.19,123881.0
2025-02-05 10:10:00,51.19,51.22,51.19,51.22,40194.0,51.19,51.22,51.19,51.22,40194.0
2025-02-05 10:20:00,51.22,51.24,51.19,51.23,52339.0,51.22,51.24,51.19,51.23,52339.0
2025-02-05 10:30:00,51.23,51.24,51.22,51.23,20476.0,51.23,51.24,51.22,51.23,20476.0
2025-02-05 10:40:00,51.23,51.25,51.23,51.25,29780.0,51.23,51.25,51.23,51.25,29780.0
2025-02-05 10:50:00,51.25,51.27,51.24,51.27,38915.0,51.25,51.27,51.24,51.27,38915.0
2025-02-05 11:00:00,51.27,51.28,51.26,51.27,73834.0,51.27,51.28,51.26,51.27,73834.0
2025-02-05 11:10:00,51.27,51.27,51.24,51.25,42363.0,51.27,51.27,51.24,51.25,42363.0
2025-02-05 11:20:00,51.25,51.29,51.24,51.28,37764.0,51.25,51.29,51.24,51.28,37764.0
2025-02-05 11:30:00,51.29,51.3,51.28,51.3,17039.0,51.29,51.3,51.28,51.3,17039.0
2025-02-05 11:40:00,51.3,51.3,51.27,51.28,19933.0,51.3,51.3,51.27,51.28,19933.0
2025-02-05 11:50:00,51.27,51.3,51.26,51.26,84154.0,51.27,51.3,51.26,51.26,84154.0
2025-02-05 12:00:00,51.27,51.3,51.26,51.3,92595.0,51.27,51.3,51.26,51.3,92595.0
2025-02-05 12:10:00,51.3,51.3,51.27,51.29,69660.0,51.3,51.3,51.27,51.29,69660.0
2025-02-05 12:20:00,51.29,51.29,51.27,51.27,42666.0,51.29,51.29,51.27,51.27,42666.0
2025-02-05 12:30:00,51.28,51.29,51.27,51.29,9804.0,51.28,51.29,51.27,51.29,9804.0
2025-02-05 12:40:00,51.29,51.29,51.28,51.28,10367.0,51.29,51.29,51.28,51.28,10367.0
2025-02-05 12:50:00,51.28,51.29,51.28,51.28,12494.0,51.28,51.29,51.28,51.28,12494.0
2025-02-05 13:00:00,51.29,51.29,51.27,51.27,20855.0,51.29,51.29,51.27,51.27,20855.0
2025-02-05 13:10:00,51.27,51.28,51.26,51.28,14205.0,51.27,51.28,51.26,51.28,14205.0
2025-02-05 13:20:00,51.27,51.28,51.27,51.28,5778.0,51.27,51.28,51.27,51.28,5778.0
2025-02-05 13:30:00,51.28,51.28,51.27,51.28,14044.0,51.28,51.28,51.27,51.28,14044.0
2025-02-05 13:40:00,51.29,51.29,51.27,51.28,21623.0,51.29,51.29,51.27,51.28,21623.0
2025-02-05 13:50:00,51.27,51.28,51.26,51.28,39771.0,51.27,51.28,51.26,51.28,39771.0
2025-02-05 14:00:00,51.28,51.31,51.27,51.3,71808.0,51.28,51.31,51.27,51.3,71808.0
2025-02-05 14:10:00,51.3,51.31,51.29,51.3,34562.0,51.3,51.31,51.29,51.3,34562.0
2025-02-05 14:20:00,51.3,51.3,51.28,51.29,50678.0,51.3,51.3,51.28,51.29,50678.0
2025-02-05 14:30:00,51.29,51.29,51.28,51.29,21050.0,51.29,51.29,51.28,51.29,21050.0
2025-02-05 14:40:00,51.29,51.29,51.27,51.28,33098.0,51.29,51.29,51.27,51.28,33098.0
2025-02-05 14:50:00,51.29,51.29,51.27,51.28,107260.0,51.29,51.29,51.27,51.28,107260.0
2025-02-05 15:00:00,51.28,51.3,51.27,51.29,70756.0,51.28,51.3,51.27,51.29,70756.0
2025-02-05 15:10:00,51.29,51.3,51.28,51.3,95947.0,51.29,51.3,51.28,51.3,95947.0
2025-02-05 15:20:00,51.3,51.31,51.29,51.3,33539.0,51.3,51.31,51.29,51.3,33539.0
2025-02-05 15:30:00,51.31,51.31,51.28,51.28,110667.0,51.31,51.31,51.28,51.28,110667.0
2025-02-05 15:40:00,51.28,51.29,51.27,51.27,64831.0,51.28,51.29,51.27,51.27,64831.0
2025-02-05 15:50:00,51.27,51.28,51.27,51.28,280232.0,51.27,51.28,51.27,51.28,280232.0
2025-02-06 09:30:00,50.89,50.9,50.79,50.87,503242.0,50.89,50.9,50.79,50.87,503242.0
2025-02-06 09:40:00,50.88,50.94,50.87,50.9,554623.0,50.88,50.94,50.87,50.9,554623.0
2025-02-06 09:50:00,50.91,50.91,50.85,50.87,173699.0,50.91,50.91,50.85,50.87,173699.0
2025-02-06 10:00:00,50.87,50.89,50.85,50.89,152344.0,50.87,50.89,50.85,50.89,152344.0
2025-02-06 10:10:00,50.89,50.9,50.88,50.89,142368.0,50.89,50.9,50.88,50.89,142368.0
2025-02-06 10:20:00,50.88,50.89,50.87,50.88,139553.0,50.88,50.89,50.87,50.88,139553.0
2025-02-06 10:30:00,50.88,50.88,50.84,50.84,141311.0,50.88,50.88,50.84,50.84,141311.0
2025-02-06 10:40:00,50.84,50.85,50.84,50.84,77596.0,50.84,50.85,50.84,50.84,77596.0
2025-02-06 10:50:00,50.85,50.86,50.84,50.85,115456.0,50.85,50.86,50.84,50.85,115456.0
2025-02-06 11:00:00,50.84,50.89,50.84,50.89,146269.0,50.84,50.89,50.84,50.89,146269.0
2025-02-06 11:10:00,50.89,50.92,50.88,50.91,86613.0,50.89,50.92,50.88,50.91,86613.0
2025-02-06 11:20:00,50.92,50.92,50.9,50.9,118483.0,50.92,50.92,50.9,50.9,118483.0
2025-02-06 11:30:00,50.9,50.9,50.86,50.87,81652.0,50.9,50.9,50.86,50.87,81652.0
2025-02-06 11:40:00,50.86,50.87,50.83,50.85,212825.0,50.86,50.87,50.83,50.85,212825.0
2025-02-06 11:50:00,50.85,50.85,50.84,50.84,176552.0,50.85,50.85,50.84,50.84,176552.0
2025-02-06 12:00:00,50.84,50.85,50.84,50.85,114767.0,50.84,50.85,50.84,50.85,114767.0
2025-02-06 12:10:00,50.85,50.86,50.84,50.86,56605.0,50.85,50.86,50.84,50.86,56605.0
2025-02-06 12:20:00,50.86,50.87,50.85,50.87,133907.0,50.86,50.87,50.85,50.87,133907.0
2025-02-06 12:30:00,50.86,50.87,50.85,50.87,67698.0,50.86,50.87,50.85,50.87,67698.0
2025-02-06 12:40:00,50.87,50.88,50.86,50.86,118254.0,50.87,50.88,50.86,50.86,118254.0
2025-02-06 12:50:00,50.87,50.87,50.86,50.87,13777.0,50.87,50.87,50.86,50.87,13777.0
2025-02-06 13:00:00,50.87,50.89,50.86,50.87,79037.0,50.87,50.89,50.86,50.87,79037.0
2025-02-06 13:10:00,50.87,50.89,50.86,50.88,74210.0,50.87,50.89,50.86,50.88,74210.0
2025-02-06 13:20:00,50.89,50.89,50.87,50.88,30564.0,50.89,50.89,50.87,50.88,30564.0
2025-02-06 13:30:00,50.88,50.88,50.87,50.88,17069.0,50.88,50.88,50.87,50.88,17069.0
2025-02-06 13:40:00,50.87,50.89,50.86,50.88,71014.0,50.87,50.89,50.86,50.88,71014.0
2025-02-06 13:50:00,50.87,50.88,50.86,50.86,46532.0,50.87,50.88,50.86,50.86,46532.0
2025-02-06 14:00:00,50.86,50.87,50.86,50.87,13832.0,50.86,50.87,50.86,50.87,13832.0
2025-02-06 14:10:00,50.87,50.87,50.86,50.86,30571.0,50.87,50.87,50.86,50.86,30571.0
2025-02-06 14:20:00,50.86,50.87,50.84,50.84,42513.0,50.86,50.87,50.84,50.84,42513.0
2025-02-06 14:30:00,50.84,50.85,50.8,50.82,83448.0,50.84,50.85,50.8,50.82,83448.0
2025-02-06 14:40:00,50.82,50.83,50.81,50.83,50370.0,50.82,50.83,50.81,50.83,50370.0
2025-02-06 14:50:00,50.83,50.83,50.82,50.83,27996.0,50.83,50.83,50.82,50.83,27996.0
2025-02-06 15:00:00,50.83,50.84,50.82,50.83,86448.0,50.83,50.84,50.82,50.83,86448.0
2025-02-06 15:10:00,50.83,50.85,50.83,50.85,15298.0,50.83,50.85,50.83,50.85,15298.0
2025-02-06 15:20:00,50.85,50.86,50.84,50.85,229615.0,50.85,50.86,50.84,50.85,229615.0
2025-02-06 15:30:00,50.85,50.85,50.83,50.84,105954.0,50.85,50.85,50.83,50.84,105954.0
2025-02-06 15:40:00,50.84,50.85,50.82,50.83,615779.0,50.84,50.85,50.82,50.83,615779.0
2025-02-06 15:50:00,50.83,50.87,50.83,50.86,407777.0,50.83,50.87,50.83,50.86,407777.0
2025-02-07 09:30:00,50.78,50.84,50.77,50.77,235916.0,50.78,50.84,50.77,50.77,235916.0
2025-02-07 09:40:00,50.78,50.84,50.77,50.83,135259.0,50.78,50.84,50.77,50.83,135259.0
2025-02-07 09:50:00,50.83,50.83,50.8,50.81,103139.0,50.83,50.83,50.8,50.81,103139.0
2025-02-07 10:00:00,50.8,50.8,50.7,50.75,221990.0,50.8,50.8,50.7,50.75,221990.0
2025-02-07 10:10:00,50.76,50.76,50.7,50.72,152469.0,50.76,50.76,50.7,50.72,152469.0
2025-02-07 10:20:00,50.72,50.72,50.68,50.7,58519.0,50.72,50.72,50.68,50.7,58519.0
2025-02-07 10:30:00,50.69,50.73,50.67,50.69,97838.0,50.69,50.73,50.67,50.69,97838.0
2025-02-07 10:40:00,50.7,50.7,50.68,50.7,61534.0,50.7,50.7,50.68,50.7,61534.0
2025-02-07 10:50:00,50.7,50.72,50.55,50.61,463419.0,50.7,50.72,50.55,50.61,463419.0
2025-02-07 11:00:00,50.6,50.6,50.45,50.56,406934.0,50.6,50.6,50.45,50.56,406934.0
2025-02-07 11:10:00,50.55,50.56,50.49,50.52,170264.0,50.55,50.56,50.49,50.52,170264.0
2025-02-07 11:20:00,50.52,50.55,50.46,50.48,225318.0,50.52,50.55,50.46,50.48,225318.0
2025-02-07 11:30:00,50.48,50.53,50.47,50.49,153039.0,50.48,50.53,50.47,50.49,153039.0
2025-02-07 11:40:00,50.48,50.49,50.44,50.44,154423.0,50.48,50.49,50.44,50.44,154423.0
2025-02-07 11:50:00,50.44,50.49,50.43,50.46,148625.0,50.44,50.49,50.43,50.46,148625.0
2025-02-07 12:00:00,50.45,50.51,50.42,50.48,123661.0,50.45,50.51,50.42,50.48,123661.0
2025-02-07 12:10:00,50.48,50.49,50.42,50.44,168732.0,50.48,50.49,50.42,50.44,168732.0
2025-02-07 12:20:00,50.45,50.49,50.43,50.45,192123.0,50.45,50.49,50.43,50.45,192123.0
2025-02-07 12:30:00,50.45,50.47,50.43,50.46,19819.0,50.45,50.47,50.43,50.46,19819.0
2025-02-07 12:40:00,50.46,50.46,50.42,50.46,30631.0,50.46,50.46,50.42,50.46,30631.0
2025-02-07 12:50:00,50.46,50.47,50.44,50.47,21379.0,50.46,50.47,50.44,50.47,21379.0
2025-02-07 13:00:00,50.47,50.5,50.46,50.5,43258.0,50.47,50.5,50.46,50.5,43258.0
2025-02-07 13:10:00,50.5,50.52,50.49,50.5,30738.0,50.5,50.52,50.49,50.5,30738.0
2025-02-07 13:20:00,50.5,50.52,50.49,50.51,34104.0,50.5,50.52,50.49,50.51,34104.0
2025-02-07 13:30:00,50.5,50.54,50.5,50.54,58153.0,50.5,50.54,50.5,50.54,58153.0
2025-02-07 13:40:00,50.54,50.54,50.47,50.48,69615.0,50.54,50.54,50.47,50.48,69615.0
2025-02-07 13:50:00,50.48,50.48,50.44,50.44,46019.0,50.48,50.48,50.44,50.44,46019.0
2025-02-07 14:00:00,50.45,50.47,50.44,50.47,44783.0,50.45,50.47,50.44,50.47,44783.0
2025-02-07 14:10:00,50.47,50.49,50.46,50.48,18679.0,50.47,50.49,50.46,50.48,18679.0
2025-02-07 14:20:00,50.48,50.49,50.45,50.45,35155.0,50.48,50.49,50.45,50.45,35155.0
2025-02-07 14:30:00,50.46,50.47,50.44,50.47,48623.0,50.46,50.47,50.44,50.47,48623.0
2025-02-07 14:40:00,50.47,50.5,50.46,50.48,89783.0,50.47,50.5,50.46,50.48,89783.0
2025-02-07 14:50:00,50.48,50.49,50.47,50.48,75768.0,50.48,50.49,50.47,50.48,75768.0
2025-02-07 15:00:00,50.48,50.48,50.46,50.47,60656.0,50.48,50.48,50.46,50.47,60656.0
2025-02-07 15:10:00,50.47,50.47,50.43,50.45,115838.0,50.47,50.47,50.43,50.45,115838.0
2025-02-07 15:20:00,50.45,50.47,50.44,50.46,77331.0,50.45,50.47,50.44,50.46,77331.0
2025-02-07 15:30:00,50.47,50.5,50.46,50.48,101535.0,50.47,50.5,50.46,50.48,101535.0
2025-02-07 15:40:00,50.48,50.49,50.44,50.46,163819.0,50.48,50.49,50.44,50.46,163819.0
2025-02-07 15:50:00,50.45,50.49,50.4,50.47,814480.0,50.45,50.49,50.4,50.47,814480.0
2025-02-10 09:30:00,50.41,50.46,50.41,50.44,264220.0,50.41,50.46,50.41,50.44,264220.0
2025-02-10 09:40:00,50.44,50.44,50.42,50.44,105341.0,50.44,50.44,50.42,50.44,105341.0
2025-02-10 09:50:00,50.44,50.46,50.43,50.44,200751.0,50.44,50.46,50.43,50.44,200751.0
2025-02-10 10:00:00,50.45,50.49,50.44,50.47,81865.0,50.45,50.49,50.44,50.47,81865.0
2025-02-10 10:10:00,50.48,50.48,50.46,50.47,69071.0,50.48,50.48,50.46,50.47,69071.0
2025-02-10 10:20:00,50.47,50.5,50.46,50.49,66693.0,50.47,50.5,50.46,50.49,66693.0
2025-02-10 10:30:00,50.5,50.53,50.49,50.53,52419.0,50.5,50.53,50.49,50.53,52419.0
2025-02-10 10:40:00,50.53,50.56,50.52,50.54,179167.0,50.53,50.56,50.52,50.54,179167.0
2025-02-10 10:50:00,50.54,50.56,50.53,50.53,76884.0,50.54,50.56,50.53,50.53,76884.0
2025-02-10 11:00:00,50.53,50.54,50.52,50.53,41840.0,50.53,50.54,50.52,50.53,41840.0
2025-02-10 11:10:00,50.53,50.54,50.51,50.52,39140.0,50.53,50.54,50.51,50.52,39140.0
2025-02-10 11:20:00,50.52,50.54,50.5,50.54,52005.0,50.52,50.54,50.5,50.54,52005.0
2025-02-10 11:30:00,50.54,50.54,50.51,50.54,64016.0,50.54,50.54,50.51,50.54,64016.0
2025-02-10 11:40:00,50.54,50.54,50.52,50.52,114304.0,50.54,50.54,50.52,50.52,114304.0
2025-02-10 11:50:00,50.52,50.53,50.5,50.5,90983.0,50.52,50.53,50.5,50.5,90983.0
2025-02-10 12:00:00,50.5,50.51,50.49,50.5,20196.0,50.5,50.51,50.49,50.5,20196.0
2025-02-10 12:10:00,50.5,50.52,50.48,50.52,81515.0,50.5,50.52,50.48,50.52,81515.0
2025-02-10 12:20:00,50.52,50.52,50.5,50.52,30212.0,50.52,50.52,50.5,50.52,30212.0
2025-02-10 12:30:00,50.52,50.52,50.51,50.52,45964.0,50.52,50.52,50.51,50.52,45964.0
2025-02-10 12:40:00,50.52,50.52,50.51,50.52,26491.0,50.52,50.52,50.51,50.52,26491.0
2025-02-10 12:50:00,50.51,50.53,50.51,50.53,19490.0,50.51,50.53,50.51,50.53,19490.0
2025-02-10 13:00:00,50.53,50.54,50.52,50.54,80995.0,50.53,50.54,50.52,50.54,80995.0
2025-02-10 13:10:00,50.54,50.54,50.53,50.54,9946.0,50.54,50.54,50.53,50.54,9946.0
2025-02-10 13:20:00,50.54,50.56,50.54,50.55,80980.0,50.54,50.56,50.54,50.55,80980.0
2025-02-10 13:30:00,50.55,50.56,50.54,50.55,26147.0,50.55,50.56,50.54,50.55,26147.0
2025-02-10 13:40:00,50.55,50.56,50.54,50.56,21611.0,50.55,50.56,50.54,50.56,21611.0
2025-02-10 13:50:00,50.55,50.57,50.55,50.55,25759.0,50.55,50.57,50.55,50.55,25759.0
2025-02-10 14:00:00,50.56,50.56,50.55,50.55,30465.0,50.56,50.56,50.55,50.55,30465.0
2025-02-10 14:10:00,50.55,50.56,50.55,50.55,13004.0,50.55,50.56,50.55,50.55,13004.0
2025-02-10 14:20:00,50.55,50.56,50.55,50.55,11936.0,50.55,50.56,50.55,50.55,11936.0
2025-02-10 14:30:00,50.55,50.56,50.55,50.55,50143.0,50.55,50.56,50.55,50.55,50143.0
2025-02-10 14:40:00,50.55,50.56,50.54,50.55,31169.0,50.55,50.56,50.54,50.55,31169.0
2025-02-10 14:50:00,50.55,50.55,50.54,50.55,27424.0,50.55,50.55,50.54,50.55,27424.0
2025-02-10 15:00:00,50.55,50.56,50.54,50.55,57324.0,50.55,50.56,50.54,50.55,57324.0
2025-02-10 15:10:00,50.55,50.57,50.55,50.57,53118.0,50.55,50.57,50.55,50.57,53118.0
2025-02-10 15:20:00,50.57,50.57,50.55,50.56,73164.0,50.57,50.57,50.55,50.56,73164.0
2025-02-10 15:30:00,50.55,50.56,50.54,50.54,26271.0,50.55,50.56,50.54,50.54,26271.0
2025-02-10 15:40:00,50.54,50.54,50.52,50.54,105371.0,50.54,50.54,50.52,50.54,105371.0
2025-02-10 15:50:00,50.54,50.59,50.53,50.57,317014.0,50.54,50.59,50.53,50.57,317014.0
2025-02-11 09:30:00,50.2,50.2,50.14,50.18,226960.0,50.2,50.2,50.14,50.18,226960.0
2025-02-11 09:40:00,50.18,50.19,50.14,50.18,122924.0,50.18,50.19,50.14,50.18,122924.0
2025-02-11 09:50:00,50.18,50.19,50.17,50.19,135611.0,50.18,50.19,50.17,50.19,135611.0
2025-02-11 10:00:00,50.19,50.21,50.15,50.16,66872.0,50.19,50.21,50.15,50.16,66872.0
2025-02-11 10:10:00,50.16,50.2,50.16,50.2,75961.0,50.16,50.2,50.16,50.2,75961.0
2025-02-11 10:20:00,50.2,50.21,50.18,50.2,82080.0,50.2,50.21,50.18,50.2,82080.0
2025-02-11 10:30:00,50.2,50.2,50.18,50.19,113758.0,50.2,50.2,50.18,50.19,113758.0
2025-02-11 10:40:00,50.19,50.2,50.17,50.2,26734.0,50.19,50.2,50.17,50.2,26734.0
2025-02-11 10:50:00,50.19,50.2,50.18,50.19,47818.0,50.19,50.2,50.18,50.19,47818.0
2025-02-11 11:00:00,50.19,50.23,50.19,50.23,40434.0,50.19,50.23,50.19,50.23,40434.0
2025-02-11 11:10:00,50.22,50.23,50.21,50.23,25206.0,50.22,50.23,50.21,50.23,25206.0
2025-02-11 11:20:00,50.23,50.24,50.22,50.22,36165.0,50.23,50.24,50.22,50.22,36165.0
2025-02-11 11:30:00,50.22,50.22,50.2,50.21,132212.0,50.22,50.22,50.2,50.21,132212.0
2025-02-11 11:40:00,50.2,50.22,50.2,50.21,107753.0,50.2,50.22,50.2,50.21,107753.0
2025-02-11 11:50:00,50.21,50.21,50.18,50.2,237040.0,50.21,50.21,50.18,50.2,237040.0
2025-02-11 12:00:00,50.19,50.2,50.17,50.19,113016.0,50.19,50.2,50.17,50.19,113016.0
2025-02-11 12:10:00,50.2,50.2,50.17,50.19,100618.0,50.2,50.2,50.17,50.19,100618.0
2025-02-11 12:20:00,50.19,50.19,50.15,50.16,62300.0,50.19,50.19,50.15,50.16,62300.0
2025-02-11 12:30:00,50.16,50.16,50.14,50.15,115993.0,50.16,50.16,50.14,50.15,115993.0
2025-02-11 12:40:00,50.15,50.15,50.14,50.15,71090.0,50.15,50.15,50.14,50.15,71090.0
2025-02-11 12:50:00,50.15,50.15,50.13,50.14,164676.0,50.15,50.15,50.13,50.14,164676.0
2025-02-11 13:00:00,50.14,50.15,50.13,50.15,107335.0,50.14,50.15,50.13,50.15,107335.0
2025-02-11 13:10:00,50.15,50.17,50.13,50.16,107446.0,50.15,50.17,50.13,50.16,107446.0
2025-02-11 13:20:00,50.16,50.16,50.14,50.15,63642.0,50.16,50.16,50.14,50.15,63642.0
2025-02-11 13:30:00,50.14,50.15,50.14,50.15,47913.0,50.14,50.15,50.14,50.15,47913.0
2025-02-11 13:40:00,50.14,50.15,50.12,50.13,203609.0,50.14,50.15,50.12,50.13,203609.0
2025-02-11 13:50:00,50.13,50.13,50.11,50.12,71007.0,50.13,50.13,50.11,50.12,71007.0
2025-02-11 14:00:00,50.11,50.12,50.1,50.12,131662.0,50.11,50.12,50.1,50.12,131662.0
2025-02-11 14:10:00,50.12,50.12,50.09,50.09,83981.0,50.12,50.12,50.09,50.09,83981.0
2025-02-11 14:20:00,50.1,50.1,50.07,50.08,218730.0,50.1,50.1,50.07,50.08,218730.0
2025-02-11 14:30:00,50.08,50.11,50.07,50.1,63295.0,50.08,50.11,50.07,50.1,63295.0
2025-02-11 14:40:00,50.11,50.14,50.1,50.11,55353.0,50.11,50.14,50.1,50.11,55353.0
2025-02-11 14:50:00,50.11,50.12,50.11,50.11,81626.0,50.11,50.12,50.11,50.11,81626.0
2025-02-11 15:00:00,50.11,50.14,50.11,50.14,63635.0,50.11,50.14,50.11,50.14,63635.0
2025-02-11 15:10:00,50.14,50.15,50.12,50.13,70287.0,50.14,50.15,50.12,50.13,70287.0
2025-02-11 15:20:00,50.13,50.13,50.11,50.12,66795.0,50.13,50.13,50.11,50.12,66795.0
2025-02-11 15:30:00,50.12,50.13,50.08,50.09,132812.0,50.12,50.13,50.08,50.09,132812.0
2025-02-11 15:40:00,50.09,50.1,50.08,50.09,189928.0,50.09,50.1,50.08,50.09,189928.0
2025-02-11 15:50:00,50.1,50.14,50.09,50.13,497772.0,50.1,50.14,50.09,50.13,497772.0
2025-02-12 09:30:00,49.75,49.93,49.69,49.74,329289.0,49.75,49.93,49.69,49.74,329289.0
2025-02-12 09:40:00,49.73,49.75,49.7,49.72,84462.0,49.73,49.75,49.7,49.72,84462.0
2025-02-12 09:50:00,49.71,49.73,49.71,49.72,92471.0,49.71,49.73,49.71,49.72,92471.0
2025-02-12 10:00:00,49.72,49.73,49.67,49.7,129843.0,49.72,49.73,49.67,49.7,129843.0
2025-02-12 10:10:00,49.7,49.7,49.66,49.68,155200.0,49.7,49.7,49.66,49.68,155200.0
2025-02-12 10:20:00,49.69,49.75,49.68,49.74,159373.0,49.69,49.75,49.68,49.74,159373.0
2025-02-12 10:30:00,49.75,49.83,49.74,49.82,264902.0,49.75,49.83,49.74,49.82,264902.0
2025-02-12 10:40:00,49.82,49.85,49.8,49.83,133649.0,49.82,49.85,49.8,49.83,133649.0
2025-02-12 10:50:00,49.83,49.9,49.83,49.89,88895.0,49.83,49.9,49.83,49.89,88895.0
2025-02-12 11:00:00,49.89,49.89,49.84,49.86,104350.0,49.89,49.89,49.84,49.86,104350.0
2025-02-12 11:10:00,49.86,49.87,49.81,49.82,52145.0,49.86,49.87,49.81,49.82,52145.0
2025-02-12 11:20:00,49.82,49.83,49.8,49.8,106479.0,49.82,49.83,49.8,49.8,106479.0
2025-02-12 11:30:00,49.8,49.84,49.8,49.83,60065.0,49.8,49.84,49.8,49.83,60065.0
2025-02-12 11:40:00,49.83,49.85,49.82,49.83,44064.0,49.83,49.85,49.82,49.83,44064.0
2025-02-12 11:50:00,49.82,49.89,49.82,49.89,22950.0,49.82,49.89,49.82,49.89,22950.0
2025-02-12 12:00:00,49.89,49.9,49.88,49.9,144142.0,49.89,49.9,49.88,49.9,144142.0
2025-02-12 12:10:00,49.89,49.98,49.89,49.96,214631.0,49.89,49.98,49.89,49.96,214631.0
2025-02-12 12:20:00,49.96,49.99,49.95,49.99,63071.0,49.96,49.99,49.95,49.99,63071.0
2025-02-12 12:30:00,49.98,50.0,49.96,49.98,46550.0,49.98,50.0,49.96,49.98,46550.0
2025-02-12 12:40:00,49.97,50.0,49.96,49.99,73369.0,49.97,50.0,49.96,49.99,73369.0
2025-02-12 12:50:00,49.98,50.01,49.98,50.01,40608.0,49.98,50.01,49.98,50.01,40608.0
2025-02-12 13:00:00,50.01,50.01,49.97,49.98,34643.0,50.01,50.01,49.97,49.98,34643.0
2025-02-12 13:10:00,49.98,49.98,49.95,49.96,69099.0,49.98,49.98,49.95,49.96,69099.0
2025-02-12 13:20:00,49.96,49.97,49.92,49.92,263624.0,49.96,49.97,49.92,49.92,263624.0
2025-02-12 13:30:00,49.92,49.93,49.86,49.87,651320.0,49.92,49.93,49.86,49.87,651320.0
2025-02-12 13:40:00,49.87,49.87,49.82,49.86,207367.0,49.87,49.87,49.82,49.86,207367.0
2025-02-12 13:50:00,49.85,49.86,49.71,49.81,2819918.0,49.85,49.86,49.71,49.81,2819918.0
2025-02-12 14:00:00,49.8,49.82,49.79,49.82,106421.0,49.8,49.82,49.79,49.82,106421.0
2025-02-12 14:10:00,49.82,49.82,49.79,49.8,51798.0,49.82,49.82,49.79,49.8,51798.0
2025-02-12 14:20:00,49.8,49.82,49.79,49.82,220259.0,49.8,49.82,49.79,49.82,220259.0
2025-02-12 14:30:00,49.82,49.83,49.81,49.83,49975.0,49.82,49.83,49.81,49.83,49975.0
2025-02-12 14:40:00,49.83,49.84,49.81,49.84,118190.0,49.83,49.84,49.81,49.84,118190.0
2025-02-12 14:50:00,49.84,49.85,49.83,49.84,30542.0,49.84,49.85,49.83,49.84,30542.0
2025-02-12 15:00:00,49.84,49.84,49.81,49.82,54330.0,49.84,49.84,49.81,49.82,54330.0
2025-02-12 15:10:00,49.82,49.83,49.81,49.82,55768.0,49.82,49.83,49.81,49.82,55768.0
2025-02-12 15:20:00,49.82,49.83,49.81,49.83,69110.0,49.82,49.83,49.81,49.83,69110.0
2025-02-12 15:30:00,49.82,49.83,49.81,49.83,50424.0,49.82,49.83,49.81,49.83,50424.0
2025-02-12 15:40:00,49.82,49.83,49.8,49.82,165165.0,49.82,49.83,49.8,49.82,165165.0
2025-02-12 15:50:00,49.82,49.83,49.78,49.8,528364.0,49.82,49.83,49.78,49.8,528364.0
2025-02-13 09:30:00,50.03,50.07,49.99,50.04,176320.0,50.03,50.07,49.99,50.04,176320.0
2025-02-13 09:40:00,50.04,50.06,50.02,50.05,176130.0,50.04,50.06,50.02,50.05,176130.0
2025-02-13 09:50:00,50.05,50.08,50.04,50.08,164312.0,50.05,50.08,50.04,50.08,164312.0
2025-02-13 10:00:00,50.08,50.12,50.07,50.11,222430.0,50.08,50.12,50.07,50.11,222430.0
2025-02-13 10:10:00,50.11,50.2,50.1,50.19,165547.0,50.11,50.2,50.1,50.19,165547.0
2025-02-13 10:20:00,50.19,50.19,50.16,50.18,177461.0,50.19,50.19,50.16,50.18,177461.0
2025-02-13 10:30:00,50.18,50.2,50.16,50.2,164686.0,50.18,50.2,50.16,50.2,164686.0
2025-02-13 10:40:00,50.2,50.23,50.19,50.23,153387.0,50.2,50.23,50.19,50.23,153387.0
2025-02-13 10:50:00,50.23,50.24,50.21,50.23,128852.0,50.23,50.24,50.21,50.23,128852.0
2025-02-13 11:00:00,50.23,50.27,50.22,50.25,83520.0,50.23,50.27,50.22,50.25,83520.0
2025-02-13 11:10:00,50.26,50.28,50.25,50.28,102116.0,50.26,50.28,50.25,50.28,102116.0
2025-02-13 11:20:00,50.28,50.32,50.27,50.31,313155.0,50.28,50.32,50.27,50.31,313155.0
2025-02-13 11:30:00,50.3,50.31,50.28,50.3,183304.0,50.3,50.31,50.28,50.3,183304.0
2025-02-13 11:40:00,50.3,50.3,50.26,50.28,126927.0,50.3,50.3,50.26,50.28,126927.0
2025-02-13 11:50:00,50.28,50.29,50.26,50.29,373280.0,50.28,50.29,50.26,50.29,373280.0
2025-02-13 12:00:00,50.28,50.29,50.26,50.29,78866.0,50.28,50.29,50.26,50.29,78866.0
2025-02-13 12:10:00,50.28,50.29,50.27,50.28,177121.0,50.28,50.29,50.27,50.28,177121.0
2025-02-13 12:20:00,50.28,50.28,50.26,50.27,66267.0,50.28,50.28,50.26,50.27,66267.0
2025-02-13 12:30:00,50.27,50.28,50.26,50.28,39807.0,50.27,50.28,50.26,50.28,39807.0
2025-02-13 12:40:00,50.28,50.29,50.26,50.29,49807.0,50.28,50.29,50.26,50.29,49807.0
2025-02-13 12:50:00,50.29,50.29,50.25,50.26,73835.0,50.29,50.29,50.25,50.26,73835.0
2025-02-13 13:00:00,50.25,50.26,50.24,50.26,68976.0,50.25,50.26,50.24,50.26,68976.0
2025-02-13 13:10:00,50.26,50.26,50.21,50.22,119696.0,50.26,50.26,50.21,50.22,119696.0
2025-02-13 13:20:00,50.22,50.26,50.22,50.26,63806.0,50.22,50.26,50.22,50.26,63806.0
2025-02-13 13:30:00,50.26,50.27,50.24,50.27,48142.0,50.26,50.27,50.24,50.27,48142.0
2025-02-13 13:40:00,50.26,50.27,50.16,50.25,156373.0,50.26,50.27,50.16,50.25,156373.0
2025-02-13 13:50:00,50.25,50.25,50.16,50.25,368607.0,50.25,50.25,50.16,50.25,368607.0
2025-02-13 14:00:00,50.25,50.33,50.24,50.32,150152.0,50.25,50.33,50.24,50.32,150152.0
2025-02-13 14:10:00,50.32,50.35,50.31,50.34,162362.0,50.32,50.35,50.31,50.34,162362.0
2025-02-13 14:20:00,50.34,50.35,50.32,50.33,59188.0,50.34,50.35,50.32,50.33,59188.0
2025-02-13 14:30:00,50.33,50.38,50.32,50.38,158029.0,50.33,50.38,50.32,50.38,158029.0
2025-02-13 14:40:00,50.38,50.38,50.34,50.36,84015.0,50.38,50.38,50.34,50.36,84015.0
2025-02-13 14:50:00,50.36,50.38,50.35,50.37,94575.0,50.36,50.38,50.35,50.37,94575.0
2025-02-13 15:00:00,50.37,50.39,50.36,50.38,74903.0,50.37,50.39,50.36,50.38,74903.0
2025-02-13 15:10:00,50.38,50.41,50.35,50.41,82253.0,50.38,50.41,50.35,50.41,82253.0
2025-02-13 15:20:00,50.41,50.42,50.39,50.41,98735.0,50.41,50.42,50.39,50.41,98735.0
2025-02-13 15:30:00,50.41,50.41,50.4,50.4,98120.0,50.41,50.41,50.4,50.4,98120.0
2025-02-13 15:40:00,50.41,50.42,50.37,50.38,208769.0,50.41,50.42,50.37,50.38,208769.0
2025-02-13 15:50:00,50.39,50.42,50.38,50.39,398481.0,50.39,50.42,50.38,50.39,398481.0
2025-02-14 09:30:00,49.77,49.78,49.71,49.77,237079.0,49.77,49.78,49.71,49.77,237079.0
2025-02-14 09:40:00,49.76,49.83,49.75,49.82,157419.0,49.76,49.83,49.75,49.82,157419.0
2025-02-14 09:50:00,49.82,49.83,49.78,49.79,111725.0,49.82,49.83,49.78,49.79,111725.0
2025-02-14 10:00:00,49.79,49.81,49.78,49.8,101956.0,49.79,49.81,49.78,49.8,101956.0
2025-02-14 10:10:00,49.79,49.8,49.77,49.8,122334.0,49.79,49.8,49.77,49.8,122334.0
2025-02-14 10:20:00,49.8,49.82,49.76,49.77,156312.0,49.8,49.82,49.76,49.77,156312.0
2025-02-14 10:30:00,49.77,49.8,49.76,49.79,113754.0,49.77,49.8,49.76,49.79,113754.0
2025-02-14 10:40:00,49.79,49.8,49.77,49.8,71777.0,49.79,49.8,49.77,49.8,71777.0
2025-02-14 10:50:00,49.8,49.81,49.77,49.78,100062.0,49.8,49.81,49.77,49.78,100062.0
2025-02-14 11:00:00,49.78,49.79,49.76,49.79,43581.0,49.78,49.79,49.76,49.79,43581.0
2025-02-14 11:10:00,49.79,49.79,49.76,49.78,133499.0,49.79,49.79,49.76,49.78,133499.0
2025-02-14 11:20:00,49.78,49.79,49.76,49.79,124681.0,49.78,49.79,49.76,49.79,124681.0
2025-02-14 11:30:00,49.79,49.79,49.75,49.76,107221.0,49.79,49.79,49.75,49.76,107221.0
2025-02-14 11:40:00,49.75,49.76,49.72,49.73,312651.0,49.75,49.76,49.72,49.73,312651.0
2025-02-14 11:50:00,49.73,49.75,49.72,49.73,82851.0,49.73,49.75,49.72,49.73,82851.0
2025-02-14 12:00:00,49.73,49.74,49.69,49.7,90863.0,49.73,49.74,49.69,49.7,90863.0
2025-02-14 12:10:00,49.7,49.7,49.67,49.68,444573.0,49.7,49.7,49.67,49.68,444573.0
2025-02-14 12:20:00,49.68,49.69,49.65,49.65,200349.0,49.68,49.69,49.65,49.65,200349.0
2025-02-14 12:30:00,49.65,49.66,49.64,49.64,79287.0,49.65,49.66,49.64,49.64,79287.0
2025-02-14 12:40:00,49.64,49.67,49.63,49.66,45371.0,49.64,49.67,49.63,49.66,45371.0
2025-02-14 12:50:00,49.66,49.67,49.65,49.66,45650.0,49.66,49.67,49.65,49.66,45650.0
2025-02-14 13:00:00,49.65,49.66,49.63,49.63,51025.0,49.65,49.66,49.63,49.63,51025.0
2025-02-14 13:10:00,49.63,49.63,49.59,49.61,54157.0,49.63,49.63,49.59,49.61,54157.0
2025-02-14 13:20:00,49.61,49.62,49.59,49.59,39576.0,49.61,49.62,49.59,49.59,39576.0
2025-02-14 13:30:00,49.6,49.63,49.59,49.62,55678.0,49.6,49.63,49.59,49.62,55678.0
2025-02-14 13:40:00,49.63,49.64,49.62,49.64,27882.0,49.63,49.64,49.62,49.64,27882.0
2025-02-14 13:50:00,49.64,49.64,49.63,49.64,43615.0,49.64,49.64,49.63,49.64,43615.0
2025-02-14 14:00:00,49.63,49.66,49.63,49.65,65936.0,49.63,49.66,49.63,49.65,65936.0
2025-02-14 14:10:00,49.65,49.66,49.64,49.66,54638.0,49.65,49.66,49.64,49.66,54638.0
2025-02-14 14:20:00,49.65,49.65,49.62,49.64,42716.0,49.65,49.65,49.62,49.64,42716.0
2025-02-14 14:30:00,49.63,49.65,49.62,49.64,45958.0,49.63,49.65,49.62,49.64,45958.0
2025-02-14 14:40:00,49.64,49.65,49.63,49.64,99643.0,49.64,49.65,49.63,49.64,99643.0
2025-02-14 14:50:00,49.63,49.64,49.61,49.63,191524.0,49.63,49.64,49.61,49.63,191524.0
2025-02-14 15:00:00,49.63,49.63,49.61,49.61,26110.0,49.63,49.63,49.61,49.61,26110.0
2025-02-14 15:10:00,49.62,49.62,49.6,49.61,100429.0,49.62,49.62,49.6,49.61,100429.0
2025-02-14 15:20:00,49.62,49.62,49.59,49.59,78335.0,49.62,49.62,49.59,49.59,78335.0
2025-02-14 15:30:00,49.59,49.61,49.59,49.61,72152.0,49.59,49.61,49.59,49.61,72152.0
2025-02-14 15:40:00,49.61,49.61,49.58,49.59,130746.0,49.61,49.61,49.58,49.59,130746.0
2025-02-14 15:50:00,49.59,49.62,49.57,49.61,700279.0,49.59,49.62,49.57,49.61,700279.0
2025-02-18 09:30:00,49.49,49.6,49.49,49.57,267899.0,49.49,49.6,49.49,49.57,267899.0
2025-02-18 09:40:00,49.57,49.61,49.56,49.6,413333.0,49.57,49.61,49.56,49.6,413333.0
2025-02-18 09:50:00,49.59,49.63,49.59,49.63,442294.0,49.59,49.63,49.59,49.63,442294.0
2025-02-18 10:00:00,49.63,49.64,49.59,49.59,261851.0,49.63,49.64,49.59,49.59,261851.0
2025-02-18 10:10:00,49.59,49.63,49.59,49.63,178584.0,49.59,49.63,49.59,49.63,178584.0
2025-02-18 10:20:00,49.63,49.64,49.62,49.63,78794.0,49.63,49.64,49.62,49.63,78794.0
2025-02-18 10:30:00,49.62,49.63,49.62,49.63,144373.0,49.62,49.63,49.62,49.63,144373.0
2025-02-18 10:40:00,49.62,49.63,49.6,49.62,164705.0,49.62,49.63,49.6,49.62,164705.0
2025-02-18 10:50:00,49.61,49.64,49.61,49.64,84293.0,49.61,49.64,49.61,49.64,84293.0
2025-02-18 11:00:00,49.64,49.66,49.63,49.66,162695.0,49.64,49.66,49.63,49.66,162695.0
2025-02-18 11:10:00,49.66,49.66,49.63,49.64,112625.0,49.66,49.66,49.63,49.64,112625.0
2025-02-18 11:20:00,49.63,49.66,49.63,49.66,130177.0,49.63,49.66,49.63,49.66,130177.0
2025-02-18 11:30:00,49.66,49.68,49.64,49.67,351031.0,49.66,49.68,49.64,49.67,351031.0
2025-02-18 11:40:00,49.67,49.68,49.66,49.68,104308.0,49.67,49.68,49.66,49.68,104308.0
2025-02-18 11:50:00,49.68,49.69,49.67,49.68,112696.0,49.68,49.69,49.67,49.68,112696.0
2025-02-18 12:00:00,49.68,49.68,49.65,49.66,196364.0,49.68,49.68,49.65,49.66,196364.0
2025-02-18 12:10:00,49.66,49.67,49.65,49.66,115425.0,49.66,49.67,49.65,49.66,115425.0
2025-02-18 12:20:00,49.66,49.66,49.64,49.65,146679.0,49.66,49.66,49.64,49.65,146679.0
2025-02-18 12:30:00,49.65,49.65,49.63,49.65,110932.0,49.65,49.65,49.63,49.65,110932.0
2025-02-18 12:40:00,49.65,49.65,49.62,49.62,77552.0,49.65,49.65,49.62,49.62,77552.0
2025-02-18 12:50:00,49.62,49.65,49.62,49.65,128312.0,49.62,49.65,49.62,49.65,128312.0
2025-02-18 13:00:00,49.64,49.65,49.62,49.63,153194.0,49.64,49.65,49.62,49.63,153194.0
2025-02-18 13:10:00,49.63,49.64,49.61,49.63,135153.0,49.63,49.64,49.61,49.63,135153.0
2025-02-18 13:20:00,49.63,49.64,49.63,49.63,38736.0,49.63,49.64,49.63,49.63,38736.0
2025-02-18 13:30:00,49.64,49.64,49.62,49.64,69409.0,49.64,49.64,49.62,49.64,69409.0
2025-02-18 13:40:00,49.64,49.64,49.62,49.63,121164.0,49.64,49.64,49.62,49.63,121164.0
2025-02-18 13:50:00,49.63,49.63,49.61,49.63,117772.0,49.63,49.63,49.61,49.63,117772.0
2025-02-18 14:00:00,49.63,49.63,49.59,49.61,136267.0,49.63,49.63,49.59,49.61,136267.0
2025-02-18 14:10:00,49.61,49.62,49.6,49.61,52066.0,49.61,49.62,49.6,49.61,52066.0
2025-02-18 14:20:00,49.61,49.64,49.6,49.63,104819.0,49.61,49.64,49.6,49.63,104819.0
2025-02-18 14:30:00,49.63,49.64,49.61,49.62,148509.0,49.63,49.64,49.61,49.62,148509.0
2025-02-18 14:40:00,49.62,49.63,49.61,49.62,95100.0,49.62,49.63,49.61,49.62,95100.0
2025-02-18 14:50:00,49.62,49.64,49.61,49.63,61953.0,49.62,49.64,49.61,49.63,61953.0
2025-02-18 15:00:00,49.64,49.64,49.63,49.64,76567.0,49.64,49.64,49.63,49.64,76567.0
2025-02-18 15:10:00,49.63,49.64,49.62,49.62,91076.0,49.63,49.64,49.62,49.62,91076.0
2025-02-18 15:20:00,49.63,49.63,49.61,49.62,102325.0,49.63,49.63,49.61,49.62,102325.0
2025-02-18 15:30:00,49.61,49.63,49.61,49.61,161171.0,49.61,49.63,49.61,49.61,161171.0
2025-02-18 15:40:00,49.62,49.62,49.61,49.62,113955.0,49.62,49.62,49.61,49.62,113955.0
2025-02-18 15:50:00,49.61,49.63,49.59,49.61,736148.0,49.61,49.63,49.59,49.61,736148.0
2025-02-19 09:30:00,49.62,49.64,49.58,49.64,178946.0,49.62,49.64,49.58,49.64,178946.0
2025-02-19 09:40:00,49.64,49.65,49.6,49.65,102275.0,49.64,49.65,49.6,49.65,102275.0
2025-02-19 09:50:00,49.65,49.67,49.64,49.65,116239.0,49.65,49.67,49.64,49.65,116239.0
2025-02-19 10:00:00,49.65,49.66,49.6,49.61,63495.0,49.65,49.66,49.6,49.61,63495.0
2025-02-19 10:10:00,49.61,49.64,49.6,49.64,52550.0,49.61,49.64,49.6,49.64,52550.0
2025-02-19 10:20:00,49.64,49.65,49.63,49.65,47450.0,49.64,49.65,49.63,49.65,47450.0
2025-02-19 10:30:00,49.65,49.67,49.64,49.65,56504.0,49.65,49.67,49.64,49.65,56504.0
2025-02-19 10:40:00,49.65,49.66,49.63,49.64,116452.0,49.65,49.66,49.63,49.64,116452.0
2025-02-19 10:50:00,49.64,49.66,49.62,49.64,98393.0,49.64,49.66,49.62,49.64,98393.0
2025-02-19 11:00:00,49.64,49.65,49.63,49.65,64673.0,49.64,49.65,49.63,49.65,64673.0
2025-02-19 11:10:00,49.65,49.66,49.64,49.66,67197.0,49.65,49.66,49.64,49.66,67197.0
2025-02-19 11:20:00,49.66,49.66,49.64,49.65,58334.0,49.66,49.66,49.64,49.65,58334.0
2025-02-19 11:30:00,49.65,49.68,49.65,49.68,60414.0,49.65,49.68,49.65,49.68,60414.0
2025-02-19 11:40:00,49.68,49.68,49.67,49.68,19760.0,49.68,49.68,49.67,49.68,19760.0
2025-02-19 11:50:00,49.68,49.68,49.66,49.67,31297.0,49.68,49.68,49.66,49.67,31297.0
2025-02-19 12:00:00,49.67,49.68,49.66,49.68,21546.0,49.67,49.68,49.66,49.68,21546.0
2025-02-19 12:10:00,49.68,49.68,49.66,49.67,29080.0,49.68,49.68,49.66,49.67,29080.0
2025-02-19 12:20:00,49.68,49.68,49.65,49.65,59459.0,49.68,49.68,49.65,49.65,59459.0
2025-02-19 12:30:00,49.65,49.66,49.64,49.66,47256.0,49.65,49.66,49.64,49.66,47256.0
2025-02-19 12:40:00,49.66,49.68,49.65,49.67,50062.0,49.66,49.68,49.65,49.67,50062.0
2025-02-19 12:50:00,49.68,49.68,49.67,49.67,21076.0,49.68,49.68,49.67,49.67,21076.0
2025-02-19 13:00:00,49.68,49.68,49.64,49.65,20637.0,49.68,49.68,49.64,49.65,20637.0
2025-02-19 13:10:00,49.65,49.65,49.63,49.65,48870.0,49.65,49.65,49.63,49.65,48870.0
2025-02-19 13:20:00,49.65,49.65,49.64,49.65,12029.0,49.65,49.65,49.64,49.65,12029.0
2025-02-19 13:30:00,49.65,49.65,49.64,49.65,26129.0,49.65,49.65,49.64,49.65,26129.0
2025-02-19 13:40:00,49.65,49.66,49.64,49.66,39632.0,49.65,49.66,49.64,49.66,39632.0
2025-02-19 13:50:00,49.66,49.66,49.64,49.66,69959.0,49.66,49.66,49.64,49.66,69959.0
2025-02-19 14:00:00,49.66,49.68,49.65,49.66,63104.0,49.66,49.68,49.65,49.66,63104.0
2025-02-19 14:10:00,49.67,49.69,49.66,49.69,37572.0,49.67,49.69,49.66,49.69,37572.0
2025-02-19 14:20:00,49.69,49.7,49.68,49.69,61185.0,49.69,49.7,49.68,49.69,61185.0
2025-02-19 14:30:00,49.69,49.69,49.68,49.69,24710.0,49.69,49.69,49.68,49.69,24710.0
2025-02-19 14:40:00,49.68,49.69,49.68,49.69,22231.0,49.68,49.69,49.68,49.69,22231.0
2025-02-19 14:50:00,49.69,49.72,49.68,49.72,58254.0,49.69,49.72,49.68,49.72,58254.0
2025-02-19 15:00:00,49.72,49.72,49.7,49.71,117542.0,49.72,49.72,49.7,49.71,117542.0
2025-02-19 15:10:00,49.71,49.73,49.71,49.71,50394.0,49.71,49.73,49.71,49.71,50394.0
2025-02-19 15:20:00,49.71,49.72,49.69,49.7,54964.0,49.71,49.72,49.69,49.7,54964.0
2025-02-19 15:30:00,49.7,49.73,49.69,49.72,70584.0,49.7,49.73,49.69,49.72,70584.0
2025-02-19 15:40:00,49.72,49.74,49.71,49.72,317790.0,49.72,49.74,49.71,49.72,317790.0
2025-02-19 15:50:00,49.73,49.77,49.72,49.77,874966.0,49.73,49.77,49.72,49.77,874966.0
2025-02-20 09:30:00,50.07,50.19,50.04,50.18,326944.0,50.07,50.19,50.04,50.18,326944.0
2025-02-20 09:40:00,50.17,50.18,50.09,50.11,123022.0,50.17,50.18,50.09,50.11,123022.0
2025-02-20 09:50:00,50.11,50.12,50.03,50.04,407662.0,50.11,50.12,50.03,50.04,407662.0
2025-02-20 10:00:00,50.04,50.04,49.98,50.02,207394.0,50.04,50.04,49.98,50.02,207394.0
2025-02-20 10:10:00,50.02,50.04,50.0,50.02,126254.0,50.02,50.04,50.0,50.02,126254.0
2025-02-20 10:20:00,50.02,50.05,50.01,50.04,140835.0,50.02,50.05,50.01,50.04,140835.0
2025-02-20 10:30:00,50.05,50.07,50.02,50.03,85401.0,50.05,50.07,50.02,50.03,85401.0
2025-02-20 10:40:00,50.02,50.02,50.0,50.0,60237.0,50.02,50.02,50.0,50.0,60237.0
2025-02-20 10:50:00,50.01,50.03,50.0,50.02,154831.0,50.01,50.03,50.0,50.02,154831.0
2025-02-20 11:00:00,50.02,50.02,49.97,49.99,100142.0,50.02,50.02,49.97,49.99,100142.0
2025-02-20 11:10:00,50.0,50.0,49.97,49.97,91323.0,50.0,50.0,49.97,49.97,91323.0
2025-02-20 11:20:00,49.97,50.02,49.97,50.0,246580.0,49.97,50.02,49.97,50.0,246580.0
2025-02-20 11:30:00,50.01,50.01,49.94,49.96,162751.0,50.01,50.01,49.94,49.96,162751.0
2025-02-20 11:40:00,49.96,49.97,49.95,49.95,81981.0,49.96,49.97,49.95,49.95,81981.0
2025-02-20 11:50:00,49.95,49.96,49.93,49.94,75851.0,49.95,49.96,49.93,49.94,75851.0
2025-02-20 12:00:00,49.93,49.96,49.93,49.96,27354.0,49.93,49.96,49.93,49.96,27354.0
2025-02-20 12:10:00,49.96,49.98,49.95,49.98,30963.0,49.96,49.98,49.95,49.98,30963.0
2025-02-20 12:20:00,49.98,50.0,49.97,49.99,26980.0,49.98,50.0,49.97,49.99,26980.0
2025-02-20 12:30:00,49.99,49.99,49.98,49.98,21480.0,49.99,49.99,49.98,49.98,21480.0
2025-02-20 12:40:00,49.98,50.02,49.98,50.02,97353.0,49.98,50.02,49.98,50.02,97353.0
2025-02-20 12:50:00,50.02,50.02,50.01,50.02,137193.0,50.02,50.02,50.01,50.02,137193.0
2025-02-20 13:00:00,50.02,50.03,50.01,50.03,138209.0,50.02,50.03,50.01,50.03,138209.0
2025-02-20 13:10:00,50.03,50.04,50.02,50.03,66215.0,50.03,50.04,50.02,50.03,66215.0
2025-02-20 13:20:00,50.02,50.02,50.01,50.02,38710.0,50.02,50.02,50.01,50.02,38710.0
2025-02-20 13:30:00,50.02,50.05,50.01,50.04,45873.0,50.02,50.05,50.01,50.04,45873.0
2025-02-20 13:40:00,50.05,50.05,50.03,50.05,15005.0,50.05,50.05,50.03,50.05,15005.0
2025-02-20 13:50:00,50.04,50.05,50.03,50.03,23398.0,50.04,50.05,50.03,50.03,23398.0
2025-02-20 14:00:00,50.04,50.04,50.02,50.02,23561.0,50.04,50.04,50.02,50.02,23561.0
2025-02-20 14:10:00,50.03,50.04,50.02,50.03,40153.0,50.03,50.04,50.02,50.03,40153.0
2025-02-20 14:20:00,50.03,50.03,50.01,50.01,11919.0,50.03,50.03,50.01,50.01,11919.0
2025-02-20 14:30:00,50.02,50.03,50.01,50.03,79492.0,50.02,50.03,50.01,50.03,79492.0
2025-02-20 14:40:00,50.03,50.05,50.02,50.05,46926.0,50.03,50.05,50.02,50.05,46926.0
2025-02-20 14:50:00,50.05,50.06,50.04,50.05,57336.0,50.05,50.06,50.04,50.05,57336.0
2025-02-20 15:00:00,50.04,50.05,50.03,50.04,103958.0,50.04,50.05,50.03,50.04,103958.0
2025-02-20 15:10:00,50.04,50.04,50.02,50.03,27552.0,50.04,50.04,50.02,50.03,27552.0
2025-02-20 15:20:00,50.02,50.05,50.02,50.04,84563.0,50.02,50.05,50.02,50.04,84563.0
2025-02-20 15:30:00,50.04,50.06,50.04,50.05,62912.0,50.04,50.06,50.04,50.05,62912.0
2025-02-20 15:40:00,50.05,50.1,50.05,50.1,216611.0,50.05,50.1,50.05,50.1,216611.0
2025-02-20 15:50:00,50.09,50.13,50.08,50.09,980829.0,50.09,50.13,50.08,50.09,980829.0
2025-02-21 09:30:00,49.81,49.81,49.69,49.7,174854.0,49.81,49.81,49.69,49.7,174854.0
2025-02-21 09:40:00,49.7,49.77,49.69,49.75,159408.0,49.7,49.77,49.69,49.75,159408.0
2025-02-21 09:50:00,49.75,49.79,49.74,49.78,101574.0,49.75,49.79,49.74,49.78,101574.0
2025-02-21 10:00:00,49.78,49.8,49.74,49.77,218361.0,49.78,49.8,49.74,49.77,218361.0
2025-02-21 10:10:00,49.77,49.78,49.74,49.75,137015.0,49.77,49.78,49.74,49.75,137015.0
2025-02-21 10:20:00,49.74,49.75,49.69,49.7,132499.0,49.74,49.75,49.69,49.7,132499.0
2025-02-21 10:30:00,49.7,49.7,49.66,49.67,88868.0,49.7,49.7,49.66,49.67,88868.0
2025-02-21 10:40:00,49.67,49.69,49.66,49.68,149246.0,49.67,49.69,49.66,49.68,149246.0
2025-02-21 10:50:00,49.68,49.7,49.65,49.66,272256.0,49.68,49.7,49.65,49.66,272256.0
2025-02-21 11:00:00,49.66,49.67,49.62,49.63,247729.0,49.66,49.67,49.62,49.63,247729.0
2025-02-21 11:10:00,49.63,49.66,49.62,49.64,189411.0,49.63,49.66,49.62,49.64,189411.0
2025-02-21 11:20:00,49.65,49.65,49.62,49.62,398525.0,49.65,49.65,49.62,49.62,398525.0
2025-02-21 11:30:00,49.63,49.64,49.62,49.64,124834.0,49.63,49.64,49.62,49.64,124834.0
2025-02-21 11:40:00,49.64,49.65,49.62,49.63,277744.0,49.64,49.65,49.62,49.63,277744.0
2025-02-21 11:50:00,49.63,49.63,49.61,49.62,123455.0,49.63,49.63,49.61,49.62,123455.0
2025-02-21 12:00:00,49.62,49.63,49.6,49.6,90629.0,49.62,49.63,49.6,49.6,90629.0
2025-02-21 12:10:00,49.6,49.62,49.59,49.59,150854.0,49.6,49.62,49.59,49.59,150854.0
2025-02-21 12:20:00,49.59,49.61,49.58,49.6,128330.0,49.59,49.61,49.58,49.6,128330.0
2025-02-21 12:30:00,49.6,49.6,49.56,49.57,119490.0,49.6,49.6,49.56,49.57,119490.0
2025-02-21 12:40:00,49.56,49.57,49.54,49.55,134535.0,49.56,49.57,49.54,49.55,134535.0
2025-02-21 12:50:00,49.54,49.55,49.51,49.51,114897.0,49.54,49.55,49.51,49.51,114897.0
2025-02-21 13:00:00,49.51,49.52,49.45,49.46,311973.0,49.51,49.52,49.45,49.46,311973.0
2025-02-21 13:10:00,49.47,49.47,49.4,49.4,178537.0,49.47,49.47,49.4,49.4,178537.0
2025-02-21 13:20:00,49.4,49.41,49.35,49.36,191953.0,49.4,49.41,49.35,49.36,191953.0
2025-02-21 13:30:00,49.36,49.37,49.34,49.36,159990.0,49.36,49.37,49.34,49.36,159990.0
2025-02-21 13:40:00,49.36,49.36,49.34,49.35,235235.0,49.36,49.36,49.34,49.35,235235.0
2025-02-21 13:50:00,49.35,49.37,49.33,49.34,160465.0,49.35,49.37,49.33,49.34,160465.0
2025-02-21 14:00:00,49.33,49.35,49.33,49.34,117104.0,49.33,49.35,49.33,49.34,117104.0
2025-02-21 14:10:00,49.34,49.36,49.33,49.33,84938.0,49.34,49.36,49.33,49.33,84938.0
2025-02-21 14:20:00,49.33,49.34,49.3,49.31,133528.0,49.33,49.34,49.3,49.31,133528.0
2025-02-21 14:30:00,49.31,49.32,49.29,49.3,122540.0,49.31,49.32,49.29,49.3,122540.0
2025-02-21 14:40:00,49.3,49.32,49.3,49.32,118641.0,49.3,49.32,49.3,49.32,118641.0
2025-02-21 14:50:00,49.32,49.33,49.3,49.31,134638.0,49.32,49.33,49.3,49.31,134638.0
2025-02-21 15:00:00,49.3,49.31,49.29,49.3,152467.0,49.3,49.31,49.29,49.3,152467.0
2025-02-21 15:10:00,49.29,49.31,49.28,49.3,347032.0,49.29,49.31,49.28,49.3,347032.0
2025-02-21 15:20:00,49.3,49.32,49.29,49.32,125545.0,49.3,49.32,49.29,49.32,125545.0
2025-02-21 15:30:00,49.32,49.33,49.3,49.33,142028.0,49.32,49.33,49.3,49.33,142028.0
2025-02-21 15:40:00,49.33,49.34,49.29,49.29,204992.0,49.33,49.34,49.29,49.29,204992.0
2025-02-21 15:50:00,49.3,49.31,49.27,49.31,714195.0,49.3,49.31,49.27,49.31,714195.0
2025-02-24 09:30:00,49.22,49.27,49.2,49.23,287687.0,49.22,49.27,49.2,49.23,287687.0
2025-02-24 09:40:00,49.23,49.26,49.23,49.23,162180.0,49.23,49.26,49.23,49.23,162180.0
2025-02-24 09:50:00,49.23,49.24,49.19,49.19,159205.0,49.23,49.24,49.19,49.19,159205.0
2025-02-24 10:00:00,49.18,49.19,49.15,49.19,73814.0,49.18,49.19,49.15,49.19,73814.0
2025-02-24 10:10:00,49.19,49.24,49.18,49.19,125227.0,49.19,49.24,49.18,49.19,125227.0
2025-02-24 10:20:00,49.2,49.21,49.17,49.18,56849.0,49.2,49.21,49.17,49.18,56849.0
2025-02-24 10:30:00,49.17,49.19,49.17,49.19,36970.0,49.17,49.19,49.17,49.19,36970.0
2025-02-24 10:40:00,49.19,49.2,49.17,49.18,48586.0,49.19,49.2,49.17,49.18,48586.0
2025-02-24 10:50:00,49.19,49.2,49.15,49.16,107259.0,49.19,49.2,49.15,49.16,107259.0
2025-02-24 11:00:00,49.16,49.19,49.16,49.19,48929.0,49.16,49.19,49.16,49.19,48929.0
2025-02-24 11:10:00,49.19,49.25,49.18,49.25,25689.0,49.19,49.25,49.18,49.25,25689.0
2025-02-24 11:20:00,49.25,49.26,49.23,49.26,86283.0,49.25,49.26,49.23,49.26,86283.0
2025-02-24 11:30:00,49.25,49.27,49.22,49.22,42292.0,49.25,49.27,49.22,49.22,42292.0
2025-02-24 11:40:00,49.23,49.25,49.22,49.25,31533.0,49.23,49.25,49.22,49.25,31533.0
2025-02-24 11:50:00,49.24,49.25,49.22,49.23,89327.0,49.24,49.25,49.22,49.23,89327.0
2025-02-24 12:00:00,49.23,49.25,49.22,49.24,56611.0,49.23,49.25,49.22,49.24,56611.0
2025-02-24 12:10:00,49.24,49.25,49.23,49.25,27936.0,49.24,49.25,49.23,49.25,27936.0
2025-02-24 12:20:00,49.26,49.26,49.24,49.25,23070.0,49.26,49.26,49.24,49.25,23070.0
2025-02-24 12:30:00,49.25,49.26,49.23,49.25,51753.0,49.25,49.26,49.23,49.25,51753.0
2025-02-24 12:40:00,49.25,49.26,49.22,49.23,54399.0,49.25,49.26,49.22,49.23,54399.0
2025-02-24 12:50:00,49.23,49.23,49.21,49.21,207137.0,49.23,49.23,49.21,49.21,207137.0
2025-02-24 13:00:00,49.21,49.23,49.21,49.23,35177.0,49.21,49.23,49.21,49.23,35177.0
2025-02-24 13:10:00,49.23,49.25,49.22,49.25,23256.0,49.23,49.25,49.22,49.25,23256.0
2025-02-24 13:20:00,49.24,49.26,49.24,49.26,32199.0,49.24,49.26,49.24,49.26,32199.0
2025-02-24 13:30:00,49.26,49.26,49.23,49.23,48702.0,49.26,49.26,49.23,49.23,48702.0
2025-02-24 13:40:00,49.23,49.25,49.23,49.23,25243.0,49.23,49.25,49.23,49.23,25243.0
2025-02-24 13:50:00,49.23,49.24,49.22,49.24,56819.0,49.23,49.24,49.22,49.24,56819.0
2025-02-24 14:00:00,49.24,49.28,49.24,49.26,76751.0,49.24,49.28,49.24,49.26,76751.0
2025-02-24 14:10:00,49.26,49.27,49.24,49.26,95233.0,49.26,49.27,49.24,49.26,95233.0
2025-02-24 14:20:00,49.26,49.27,49.24,49.24,76338.0,49.26,49.27,49.24,49.24,76338.0
2025-02-24 14:30:00,49.25,49.28,49.24,49.26,65014.0,49.25,49.28,49.24,49.26,65014.0
2025-02-24 14:40:00,49.26,49.27,49.25,49.27,19937.0,49.26,49.27,49.25,49.27,19937.0
2025-02-24 14:50:00,49.27,49.29,49.25,49.27,49412.0,49.27,49.29,49.25,49.27,49412.0
2025-02-24 15:00:00,49.26,49.27,49.25,49.26,109294.0,49.26,49.27,49.25,49.26,109294.0
2025-02-24 15:10:00,49.26,49.28,49.25,49.27,91725.0,49.26,49.28,49.25,49.27,91725.0
2025-02-24 15:20:00,49.26,49.28,49.25,49.28,108516.0,49.26,49.28,49.25,49.28,108516.0
2025-02-24 15:30:00,49.28,49.3,49.27,49.27,134354.0,49.28,49.3,49.27,49.27,134354.0
2025-02-24 15:40:00,49.28,49.28,49.25,49.26,198453.0,49.28,49.28,49.25,49.26,198453.0
2025-02-24 15:50:00,49.26,49.27,49.25,49.27,289704.0,49.26,49.27,49.25,49.27,289704.0
2025-02-25 09:30:00,49.04,49.09,49.01,49.09,216870.0,49.04,49.09,49.01,49.09,216870.0
2025-02-25 09:40:00,49.08,49.12,49.07,49.09,334776.0,49.08,49.12,49.07,49.09,334776.0
2025-02-25 09:50:00,49.09,49.12,49.05,49.11,148265.0,49.09,49.12,49.05,49.11,148265.0
2025-02-25 10:00:00,49.11,49.12,49.05,49.07,301749.0,49.11,49.12,49.05,49.07,301749.0
2025-02-25 10:10:00,49.07,49.09,49.02,49.02,77929.0,49.07,49.09,49.02,49.02,77929.0
2025-02-25 10:20:00,49.03,49.03,49.0,49.0,95841.0,49.03,49.03,49.0,49.0,95841.0
2025-02-25 10:30:00,49.01,49.03,48.99,49.03,169090.0,49.01,49.03,48.99,49.03,169090.0
2025-02-25 10:40:00,49.02,49.03,49.01,49.03,65515.0,49.02,49.03,49.01,49.03,65515.0
2025-02-25 10:50:00,49.03,49.07,49.02,49.05,76565.0,49.03,49.07,49.02,49.05,76565.0
2025-02-25 11:00:00,49.05,49.07,49.03,49.06,85181.0,49.05,49.07,49.03,49.06,85181.0
2025-02-25 11:10:00,49.05,49.08,49.03,49.05,80739.0,49.05,49.08,49.03,49.05,80739.0
2025-02-25 11:20:00,49.05,49.05,49.02,49.03,44394.0,49.05,49.05,49.02,49.03,44394.0
2025-02-25 11:30:00,49.03,49.05,48.99,49.04,98670.0,49.03,49.05,48.99,49.04,98670.0
2025-02-25 11:40:00,49.03,49.05,49.02,49.05,29415.0,49.03,49.05,49.02,49.05,29415.0
2025-02-25 11:50:00,49.05,49.07,49.03,49.05,94731.0,49.05,49.07,49.03,49.05,94731.0
2025-02-25 12:00:00,49.05,49.06,49.03,49.04,58447.0,49.05,49.06,49.03,49.04,58447.0
2025-02-25 12:10:00,49.04,49.04,49.02,49.03,35669.0,49.04,49.04,49.02,49.03,35669.0
2025-02-25 12:20:00,49.03,49.05,49.02,49.05,166524.0,49.03,49.05,49.02,49.05,166524.0
2025-02-25 12:30:00,49.05,49.07,49.04,49.06,145506.0,49.05,49.07,49.04,49.06,145506.0
2025-02-25 12:40:00,49.07,49.08,49.05,49.07,42616.0,49.07,49.08,49.05,49.07,42616.0
2025-02-25 12:50:00,49.07,49.09,49.06,49.09,36622.0,49.07,49.09,49.06,49.09,36622.0
2025-02-25 13:00:00,49.09,49.13,49.09,49.13,62865.0,49.09,49.13,49.09,49.13,62865.0
2025-02-25 13:10:00,49.13,49.14,49.1,49.11,126779.0,49.13,49.14,49.1,49.11,126779.0
2025-02-25 13:20:00,49.12,49.13,49.08,49.08,31358.0,49.12,49.13,49.08,49.08,31358.0
2025-02-25 13:30:00,49.08,49.16,49.07,49.16,165156.0,49.08,49.16,49.07,49.16,165156.0
2025-02-25 13:40:00,49.16,49.18,49.15,49.17,360646.0,49.16,49.18,49.15,49.17,360646.0
2025-02-25 13:50:00,49.17,49.19,49.16,49.16,548760.0,49.17,49.19,49.16,49.16,548760.0
2025-02-25 14:00:00,49.16,49.17,49.15,49.16,203381.0,49.16,49.17,49.15,49.16,203381.0
2025-02-25 14:10:00,49.16,49.17,49.13,49.16,161718.0,49.16,49.17,49.13,49.16,161718.0
2025-02-25 14:20:00,49.16,49.16,49.13,49.15,220144.0,49.16,49.16,49.13,49.15,220144.0
2025-02-25 14:30:00,49.15,49.2,49.15,49.2,187366.0,49.15,49.2,49.15,49.2,187366.0
2025-02-25 14:40:00,49.2,49.22,49.19,49.21,245811.0,49.2,49.22,49.19,49.21,245811.0
2025-02-25 14:50:00,49.21,49.21,49.2,49.21,192068.0,49.21,49.21,49.2,49.21,192068.0
2025-02-25 15:00:00,49.21,49.24,49.2,49.23,208093.0,49.21,49.24,49.2,49.23,208093.0
2025-02-25 15:10:00,49.23,49.24,49.21,49.23,265775.0,49.23,49.24,49.21,49.23,265775.0
2025-02-25 15:20:00,49.23,49.26,49.23,49.26,510025.0,49.23,49.26,49.23,49.26,510025.0
2025-02-25 15:30:00,49.26,49.26,49.21,49.22,427005.0,49.26,49.26,49.21,49.22,427005.0
2025-02-25 15:40:00,49.22,49.24,49.21,49.24,471010.0,49.22,49.24,49.21,49.24,471010.0
2025-02-25 15:50:00,49.23,49.28,49.23,49.26,1654166.0,49.23,49.28,49.23,49.26,1654166.0
2025-02-26 09:30:00,49.05,49.14,49.05,49.13,387401.0,49.05,49.14,49.05,49.13,387401.0
2025-02-26 09:40:00,49.13,49.14,49.11,49.14,291187.0,49.13,49.14,49.11,49.14,291187.0
2025-02-26 09:50:00,49.14,49.16,49.11,49.15,447476.0,49.14,49.16,49.11,49.15,447476.0
2025-02-26 10:00:00,49.15,49.15,49.13,49.14,175840.0,49.15,49.15,49.13,49.14,175840.0
2025-02-26 10:10:00,49.14,49.17,49.13,49.17,111937.0,49.14,49.17,49.13,49.17,111937.0
2025-02-26 10:20:00,49.17,49.18,49.16,49.18,241283.0,49.17,49.18,49.16,49.18,241283.0
2025-02-26 10:30:00,49.18,49.22,49.18,49.21,477264.0,49.18,49.22,49.18,49.21,477264.0
2025-02-26 10:40:00,49.21,49.23,49.21,49.23,298811.0,49.21,49.23,49.21,49.23,298811.0
2025-02-26 10:50:00,49.23,49.25,49.22,49.23,344035.0,49.23,49.25,49.22,49.23,344035.0
2025-02-26 11:00:00,49.24,49.26,49.23,49.26,110633.0,49.24,49.26,49.23,49.26,110633.0
2025-02-26 11:10:00,49.26,49.26,49.25,49.26,165064.0,49.26,49.26,49.25,49.26,165064.0
2025-02-26 11:20:00,49.26,49.26,49.22,49.23,279835.0,49.26,49.26,49.22,49.23,279835.0
2025-02-26 11:30:00,49.22,49.23,49.21,49.23,166059.0,49.22,49.23,49.21,49.23,166059.0
2025-02-26 11:40:00,49.23,49.23,49.2,49.22,143624.0,49.23,49.23,49.2,49.22,143624.0
2025-02-26 11:50:00,49.21,49.23,49.2,49.2,165677.0,49.21,49.23,49.2,49.2,165677.0
2025-02-26 12:00:00,49.2,49.21,49.19,49.2,133971.0,49.2,49.21,49.19,49.2,133971.0
2025-02-26 12:10:00,49.2,49.22,49.18,49.2,151133.0,49.2,49.22,49.18,49.2,151133.0
2025-02-26 12:20:00,49.19,49.21,49.18,49.2,74277.0,49.19,49.21,49.18,49.2,74277.0
2025-02-26 12:30:00,49.21,49.21,49.15,49.15,147204.0,49.21,49.21,49.15,49.15,147204.0
2025-02-26 12:40:00,49.15,49.16,49.13,49.15,78989.0,49.15,49.16,49.13,49.15,78989.0
2025-02-26 12:50:00,49.14,49.15,49.11,49.12,63083.0,49.14,49.15,49.11,49.12,63083.0
2025-02-26 13:00:00,49.12,49.14,49.11,49.14,118120.0,49.12,49.14,49.11,49.14,118120.0
2025-02-26 13:10:00,49.14,49.14,49.11,49.13,146113.0,49.14,49.14,49.11,49.13,146113.0
2025-02-26 13:20:00,49.13,49.13,49.08,49.08,99811.0,49.13,49.13,49.08,49.08,99811.0
2025-02-26 13:30:00,49.09,49.09,49.07,49.08,73950.0,49.09,49.09,49.07,49.08,73950.0
2025-02-26 13:40:00,49.08,49.08,49.06,49.07,69157.0,49.08,49.08,49.06,49.07,69157.0
2025-02-26 13:50:00,49.07,49.07,49.03,49.04,171955.0,49.07,49.07,49.03,49.04,171955.0
2025-02-26 14:00:00,49.03,49.04,49.02,49.03,122653.0,49.03,49.04,49.02,49.03,122653.0
2025-02-26 14:10:00,49.02,49.05,49.02,49.04,112010.0,49.02,49.05,49.02,49.04,112010.0
2025-02-26 14:20:00,49.04,49.07,49.04,49.05,50100.0,49.04,49.07,49.04,49.05,50100.0
2025-02-26 14:30:00,49.05,49.08,49.05,49.08,52465.0,49.05,49.08,49.05,49.08,52465.0
2025-02-26 14:40:00,49.08,49.09,49.07,49.08,72806.0,49.08,49.09,49.07,49.08,72806.0
2025-02-26 14:50:00,49.07,49.07,49.03,49.03,100865.0,49.07,49.07,49.03,49.03,100865.0
2025-02-26 15:00:00,49.03,49.05,49.02,49.05,135295.0,49.03,49.05,49.02,49.05,135295.0
2025-02-26 15:10:00,49.05,49.05,49.04,49.04,31280.0,49.05,49.05,49.04,49.04,31280.0
2025-02-26 15:20:00,49.05,49.06,49.03,49.04,204780.0,49.05,49.06,49.03,49.04,204780.0
2025-02-26 15:30:00,49.04,49.05,49.02,49.04,120687.0,49.04,49.05,49.02,49.04,120687.0
2025-02-26 15:40:00,49.05,49.07,49.03,49.07,183416.0,49.05,49.07,49.03,49.07,183416.0
2025-02-26 15:50:00,49.07,49.07,49.02,49.05,592947.0,49.07,49.07,49.02,49.05,592947.0
2025-02-27 09:30:00,48.72,48.81,48.65,48.66,519213.0,48.72,48.81,48.65,48.66,519213.0
2025-02-27 09:40:00,48.66,48.68,48.62,48.66,287190.0,48.66,48.68,48.62,48.66,287190.0
2025-02-27 09:50:00,48.66,48.66,48.59,48.61,244887.0,48.66,48.66,48.59,48.61,244887.0
2025-02-27 10:00:00,48.6,48.61,48.54,48.59,251688.0,48.6,48.61,48.54,48.59,251688.0
2025-02-27 10:10:00,48.59,48.66,48.59,48.66,82456.0,48.59,48.66,48.59,48.66,82456.0
2025-02-27 10:20:00,48.66,48.73,48.65,48.71,139485.0,48.66,48.73,48.65,48.71,139485.0
2025-02-27 10:30:00,48.7,48.71,48.66,48.69,448826.0,48.7,48.71,48.66,48.69,448826.0
2025-02-27 10:40:00,48.69,48.73,48.67,48.73,181247.0,48.69,48.73,48.67,48.73,181247.0
2025-02-27 10:50:00,48.72,48.73,48.69,48.7,157395.0,48.72,48.73,48.69,48.7,157395.0
2025-02-27 11:00:00,48.7,48.74,48.69,48.72,159594.0,48.7,48.74,48.69,48.72,159594.0
2025-02-27 11:10:00,48.72,48.74,48.71,48.73,134350.0,48.72,48.74,48.71,48.73,134350.0
2025-02-27 11:20:00,48.73,48.73,48.7,48.71,79200.0,48.73,48.73,48.7,48.71,79200.0
2025-02-27 11:30:00,48.71,48.75,48.71,48.75,162695.0,48.71,48.75,48.71,48.75,162695.0
2025-02-27 11:40:00,48.74,48.75,48.72,48.72,74955.0,48.74,48.75,48.72,48.72,74955.0
2025-02-27 11:50:00,48.72,48.73,48.71,48.71,121979.0,48.72,48.73,48.71,48.71,121979.0
2025-02-27 12:00:00,48.71,48.74,48.71,48.72,277768.0,48.71,48.74,48.71,48.72,277768.0
2025-02-27 12:10:00,48.72,48.73,48.7,48.72,126601.0,48.72,48.73,48.7,48.72,126601.0
2025-02-27 12:20:00,48.71,48.74,48.7,48.74,44376.0,48.71,48.74,48.7,48.74,44376.0
2025-02-27 12:30:00,48.73,48.74,48.72,48.72,92556.0,48.73,48.74,48.72,48.72,92556.0
2025-02-27 12:40:00,48.72,48.72,48.68,48.7,46777.0,48.72,48.72,48.68,48.7,46777.0
2025-02-27 12:50:00,48.69,48.71,48.69,48.71,34274.0,48.69,48.71,48.69,48.71,34274.0
2025-02-27 13:00:00,48.71,48.73,48.7,48.72,99792.0,48.71,48.73,48.7,48.72,99792.0
2025-02-27 13:10:00,48.72,48.75,48.71,48.75,39728.0,48.72,48.75,48.71,48.75,39728.0
2025-02-27 13:20:00,48.75,48.77,48.74,48.77,158468.0,48.75,48.77,48.74,48.77,158468.0
2025-02-27 13:30:00,48.76,48.77,48.76,48.77,28680.0,48.76,48.77,48.76,48.77,28680.0
2025-02-27 13:40:00,48.77,48.78,48.76,48.78,32549.0,48.77,48.78,48.76,48.78,32549.0
2025-02-27 13:50:00,48.77,48.78,48.76,48.77,91684.0,48.77,48.78,48.76,48.77,91684.0
2025-02-27 14:00:00,48.77,48.77,48.75,48.76,91603.0,48.77,48.77,48.75,48.76,91603.0
2025-02-27 14:10:00,48.76,48.77,48.72,48.73,74405.0,48.76,48.77,48.72,48.73,74405.0
2025-02-27 14:20:00,48.73,48.73,48.69,48.69,161537.0,48.73,48.73,48.69,48.69,161537.0
2025-02-27 14:30:00,48.69,48.7,48.61,48.61,200329.0,48.69,48.7,48.61,48.61,200329.0
2025-02-27 14:40:00,48.62,48.62,48.58,48.61,142215.0,48.62,48.62,48.58,48.61,142215.0
2025-02-27 14:50:00,48.6,48.63,48.6,48.61,153592.0,48.6,48.63,48.6,48.61,153592.0
2025-02-27 15:00:00,48.62,48.62,48.57,48.57,149651.0,48.62,48.62,48.57,48.57,149651.0
2025-02-27 15:10:00,48.58,48.58,48.55,48.57,182556.0,48.58,48.58,48.55,48.57,182556.0
2025-02-27 15:20:00,48.57,48.6,48.56,48.56,253708.0,48.57,48.6,48.56,48.56,253708.0
2025-02-27 15:30:00,48.56,48.59,48.56,48.57,181310.0,48.56,48.59,48.56,48.57,181310.0
2025-02-27 15:40:00,48.57,48.57,48.56,48.57,89077.0,48.57,48.57,48.56,48.57,89077.0
2025-02-27 15:50:00,48.57,48.57,48.53,48.55,531313.0,48.57,48.57,48.53,48.55,531313.0
2025-02-28 09:30:00,47.92,47.92,47.65,47.78,412423.0,47.92,47.92,47.65,47.78,412423.0
2025-02-28 09:40:00,47.78,47.83,47.75,47.79,241375.0,47.78,47.83,47.75,47.79,241375.0
2025-02-28 09:50:00,47.8,47.84,47.79,47.82,243686.0,47.8,47.84,47.79,47.82,243686.0
2025-02-28 10:00:00,47.82,47.88,47.82,47.87,162772.0,47.82,47.88,47.82,47.87,162772.0
2025-02-28 10:10:00,47.86,47.92,47.85,47.85,214717.0,47.86,47.92,47.85,47.85,214717.0
2025-02-28 10:20:00,47.85,47.95,47.84,47.94,386867.0,47.85,47.95,47.84,47.94,386867.0
2025-02-28 10:30:00,47.94,47.94,47.91,47.92,285990.0,47.94,47.94,47.91,47.92,285990.0
2025-02-28 10:40:00,47.91,47.94,47.89,47.91,334372.0,47.91,47.94,47.89,47.91,334372.0
2025-02-28 10:50:00,47.91,47.94,47.9,47.94,120269.0,47.91,47.94,47.9,47.94,120269.0
2025-02-28 11:00:00,47.94,47.96,47.93,47.95,53988.0,47.94,47.96,47.93,47.95,53988.0
2025-02-28 11:10:00,47.95,47.95,47.89,47.91,128200.0,47.95,47.95,47.89,47.91,128200.0
2025-02-28 11:20:00,47.91,47.92,47.86,47.87,109246.0,47.91,47.92,47.86,47.87,109246.0
2025-02-28 11:30:00,47.86,47.91,47.86,47.9,165383.0,47.86,47.91,47.86,47.9,165383.0
2025-02-28 11:40:00,47.89,47.92,47.89,47.91,245276.0,47.89,47.92,47.89,47.91,245276.0
2025-02-28 11:50:00,47.91,47.94,47.9,47.91,219390.0,47.91,47.94,47.9,47.91,219390.0
2025-02-28 12:00:00,47.92,47.93,47.89,47.91,145228.0,47.92,47.93,47.89,47.91,145228.0
2025-02-28 12:10:00,47.91,47.94,47.91,47.94,116679.0,47.91,47.94,47.91,47.94,116679.0
2025-02-28 12:20:00,47.94,47.96,47.91,47.93,140701.0,47.94,47.96,47.91,47.93,140701.0
2025-02-28 12:30:00,47.93,47.93,47.9,47.91,108134.0,47.93,47.93,47.9,47.91,108134.0
2025-02-28 12:40:00,47.91,47.92,47.86,47.87,85282.0,47.91,47.92,47.86,47.87,85282.0
2025-02-28 12:50:00,47.87,47.89,47.84,47.85,59713.0,47.87,47.89,47.84,47.85,59713.0
2025-02-28 13:00:00,47.84,47.88,47.84,47.86,46610.0,47.84,47.88,47.84,47.86,46610.0
2025-02-28 13:10:00,47.85,47.86,47.8,47.8,182842.0,47.85,47.86,47.8,47.8,182842.0
2025-02-28 13:20:00,47.8,47.84,47.78,47.83,48607.0,47.8,47.84,47.78,47.83,48607.0
2025-02-28 13:30:00,47.83,47.89,47.83,47.89,98476.0,47.83,47.89,47.83,47.89,98476.0
2025-02-28 13:40:00,47.89,47.89,47.86,47.88,32284.0,47.89,47.89,47.86,47.88,32284.0
2025-02-28 13:50:00,47.89,47.9,47.83,47.84,57622.0,47.89,47.9,47.83,47.84,57622.0
2025-02-28 14:00:00,47.83,47.87,47.83,47.86,67134.0,47.83,47.87,47.83,47.86,67134.0
2025-02-28 14:10:00,47.86,47.9,47.85,47.9,111827.0,47.86,47.9,47.85,47.9,111827.0
2025-02-28 14:20:00,47.9,47.91,47.87,47.89,53141.0,47.9,47.91,47.87,47.89,53141.0
2025-02-28 14:30:00,47.89,47.93,47.87,47.93,63378.0,47.89,47.93,47.87,47.93,63378.0
2025-02-28 14:40:00,47.92,47.94,47.91,47.94,69089.0,47.92,47.94,47.91,47.94,69089.0
2025-02-28 14:50:00,47.94,47.95,47.92,47.93,62092.0,47.94,47.95,47.92,47.93,62092.0
2025-02-28 15:00:00,47.94,47.96,47.92,47.95,81137.0,47.94,47.96,47.92,47.95,81137.0
2025-02-28 15:10:00,47.94,47.96,47.94,47.96,67033.0,47.94,47.96,47.94,47.96,67033.0
2025-02-28 15:20:00,47.95,47.97,47.93,47.97,76026.0,47.95,47.97,47.93,47.97,76026.0
2025-02-28 15:30:00,47.97,47.97,47.93,47.96,118648.0,47.97,47.97,47.93,47.96,118648.0
2025-02-28 15:40:00,47.96,48.01,47.95,48.01,231448.0,47.96,48.01,47.95,48.01,231448.0
2025-02-28 15:50:00,48.01,48.13,48.0,48.13,503354.0,48.01,48.13,48.0,48.13,503354.0
2025-03-03 09:30:00,48.02,48.29,48.02,48.28,417178.0,48.02,48.29,48.02,48.28,417178.0
2025-03-03 09:40:00,48.28,48.29,48.2,48.21,279275.0,48.28,48.29,48.2,48.21,279275.0
2025-03-03 09:50:00,48.21,48.22,48.12,48.17,246324.0,48.21,48.22,48.12,48.17,246324.0
2025-03-03 10:00:00,48.17,48.21,48.11,48.18,131637.0,48.17,48.21,48.11,48.18,131637.0
2025-03-03 10:10:00,48.17,48.21,48.15,48.16,131886.0,48.17,48.21,48.15,48.16,131886.0
2025-03-03 10:20:00,48.17,48.27,48.17,48.27,115398.0,48.17,48.27,48.17,48.27,115398.0
2025-03-03 10:30:00,48.27,48.32,48.26,48.29,153600.0,48.27,48.32,48.26,48.29,153600.0
2025-03-03 10:40:00,48.29,48.31,48.26,48.27,178914.0,48.29,48.31,48.26,48.27,178914.0
2025-03-03 10:50:00,48.27,48.29,48.22,48.22,280661.0,48.27,48.29,48.22,48.22,280661.0
2025-03-03 11:00:00,48.23,48.23,48.14,48.15,159978.0,48.23,48.23,48.14,48.15,159978.0
2025-03-03 11:10:00,48.16,48.18,48.13,48.18,255321.0,48.16,48.18,48.13,48.18,255321.0
2025-03-03 11:20:00,48.18,48.2,48.15,48.16,255161.0,48.18,48.2,48.15,48.16,255161.0
2025-03-03 11:30:00,48.16,48.17,48.1,48.12,182938.0,48.16,48.17,48.1,48.12,182938.0
2025-03-03 11:40:00,48.11,48.14,48.09,48.14,143783.0,48.11,48.14,48.09,48.14,143783.0
2025-03-03 11:50:00,48.14,48.16,48.13,48.13,224393.0,48.14,48.16,48.13,48.13,224393.0
2025-03-03 12:00:00,48.14,48.18,48.13,48.18,121776.0,48.14,48.18,48.13,48.18,121776.0
2025-03-03 12:10:00,48.18,48.21,48.17,48.2,82980.0,48.18,48.21,48.17,48.2,82980.0
2025-03-03 12:20:00,48.21,48.21,48.18,48.21,65013.0,48.21,48.21,48.18,48.21,65013.0
2025-03-03 12:30:00,48.2,48.22,48.19,48.22,126713.0,48.2,48.22,48.19,48.22,126713.0
2025-03-03 12:40:00,48.21,48.23,48.2,48.22,79392.0,48.21,48.23,48.2,48.22,79392.0
2025-03-03 12:50:00,48.21,48.22,48.17,48.18,70706.0,48.21,48.22,48.17,48.18,70706.0
2025-03-03 13:00:00,48.18,48.18,48.12,48.12,102654.0,48.18,48.18,48.12,48.12,102654.0
2025-03-03 13:10:00,48.12,48.12,48.09,48.1,96413.0,48.12,48.12,48.09,48.1,96413.0
2025-03-03 13:20:00,48.1,48.12,48.04,48.06,75565.0,48.1,48.12,48.04,48.06,75565.0
2025-03-03 13:30:00,48.06,48.08,48.04,48.05,28717.0,48.06,48.08,48.04,48.05,28717.0
2025-03-03 13:40:00,48.05,48.16,48.04,48.09,156764.0,48.05,48.16,48.04,48.09,156764.0
2025-03-03 13:50:00,48.09,48.11,48.03,48.05,49855.0,48.09,48.11,48.03,48.05,49855.0
2025-03-03 14:00:00,48.05,48.08,48.04,48.05,21325.0,48.05,48.08,48.04,48.05,21325.0
2025-03-03 14:10:00,48.05,48.06,48.03,48.03,55982.0,48.05,48.06,48.03,48.03,55982.0
2025-03-03 14:20:00,48.03,48.05,48.01,48.03,19262.0,48.03,48.05,48.01,48.03,19262.0
2025-03-03 14:30:00,48.02,48.06,48.01,48.05,26352.0,48.02,48.06,48.01,48.05,26352.0
2025-03-03 14:40:00,48.06,48.08,48.02,48.02,84257.0,48.06,48.08,48.02,48.02,84257.0
2025-03-03 14:50:00,48.03,48.03,47.89,47.89,97826.0,48.03,48.03,47.89,47.89,97826.0
2025-03-03 15:00:00,47.88,47.88,47.81,47.82,251633.0,47.88,47.88,47.81,47.82,251633.0
2025-03-03 15:10:00,47.82,47.85,47.8,47.8,145840.0,47.82,47.85,47.8,47.8,145840.0
2025-03-03 15:20:00,47.81,47.82,47.74,47.75,115328.0,47.81,47.82,47.74,47.75,115328.0
2025-03-03 15:30:00,47.75,47.77,47.71,47.72,95759.0,47.75,47.77,47.71,47.72,95759.0
2025-03-03 15:40:00,47.72,47.77,47.7,47.75,121940.0,47.72,47.77,47.7,47.75,121940.0
2025-03-03 15:50:00,47.74,47.81,47.72,47.8,762863.0,47.74,47.81,47.72,47.8,762863.0
2025-03-04 09:30:00,47.81,47.9,47.72,47.87,341775.0,47.81,47.9,47.72,47.87,341775.0
2025-03-04 09:40:00,47.86,47.89,47.81,47.85,219947.0,47.86,47.89,47.81,47.85,219947.0
2025-03-04 09:50:00,47.84,47.86,47.77,47.78,305323.0,47.84,47.86,47.77,47.78,305323.0
2025-03-04 10:00:00,47.77,47.78,47.74,47.76,78182.0,47.77,47.78,47.74,47.76,78182.0
2025-03-04 10:10:00,47.75,47.76,47.64,47.64,93924.0,47.75,47.76,47.64,47.64,93924.0
2025-03-04 10:20:00,47.65,47.68,47.6,47.67,99139.0,47.65,47.68,47.6,47.67,99139.0
2025-03-04 10:30:00,47.68,47.72,47.67,47.69,70905.0,47.68,47.72,47.67,47.69,70905.0
2025-03-04 10:40:00,47.69,47.72,47.67,47.7,81720.0,47.69,47.72,47.67,47.7,81720.0
2025-03-04 10:50:00,47.7,47.71,47.66,47.68,118561.0,47.7,47.71,47.66,47.68,118561.0
2025-03-04 11:00:00,47.68,47.7,47.64,47.64,168053.0,47.68,47.7,47.64,47.64,168053.0
2025-03-04 11:10:00,47.64,47.69,47.64,47.65,102101.0,47.64,47.69,47.64,47.65,102101.0
2025-03-04 11:20:00,47.64,47.68,47.59,47.61,301407.0,47.64,47.68,47.59,47.61,301407.0
2025-03-04 11:30:00,47.61,47.65,47.6,47.63,141342.0,47.61,47.65,47.6,47.63,141342.0
2025-03-04 11:40:00,47.62,47.67,47.61,47.67,71828.0,47.62,47.67,47.61,47.67,71828.0
2025-03-04 11:50:00,47.66,47.7,47.66,47.68,202690.0,47.66,47.7,47.66,47.68,202690.0
2025-03-04 12:00:00,47.68,47.71,47.67,47.68,93528.0,47.68,47.71,47.67,47.68,93528.0
2025-03-04 12:10:00,47.68,47.7,47.67,47.7,32021.0,47.68,47.7,47.67,47.7,32021.0
2025-03-04 12:20:00,47.71,47.79,47.7,47.79,105902.0,47.71,47.79,47.7,47.79,105902.0
2025-03-04 12:30:00,47.79,47.84,47.75,47.83,87327.0,47.79,47.84,47.75,47.83,87327.0
2025-03-04 12:40:00,47.83,47.84,47.79,47.83,173694.0,47.83,47.84,47.79,47.83,173694.0
2025-03-04 12:50:00,47.83,47.83,47.79,47.8,105581.0,47.83,47.83,47.79,47.8,105581.0
2025-03-04 13:00:00,47.81,47.86,47.79,47.86,102178.0,47.81,47.86,47.79,47.86,102178.0
2025-03-04 13:10:00,47.86,47.91,47.85,47.88,104277.0,47.86,47.91,47.85,47.88,104277.0
2025-03-04 13:20:00,47.89,47.89,47.85,47.86,40196.0,47.89,47.89,47.85,47.86,40196.0
2025-03-04 13:30:00,47.86,47.9,47.84,47.9,47107.0,47.86,47.9,47.84,47.9,47107.0
2025-03-04 13:40:00,47.9,47.93,47.89,47.93,96000.0,47.9,47.93,47.89,47.93,96000.0
2025-03-04 13:50:00,47.93,47.97,47.92,47.96,62612.0,47.93,47.97,47.92,47.96,62612.0
2025-03-04 14:00:00,47.96,48.0,47.95,47.98,221587.0,47.96,48.0,47.95,47.98,221587.0
2025-03-04 14:10:00,47.98,47.99,47.95,47.99,95563.0,47.98,47.99,47.95,47.99,95563.0
2025-03-04 14:20:00,47.99,48.02,47.98,48.0,227013.0,47.99,48.02,47.98,48.0,227013.0
2025-03-04 14:30:00,48.0,48.0,47.97,48.0,40205.0,48.0,48.0,47.97,48.0,40205.0
2025-03-04 14:40:00,48.0,48.01,47.98,47.99,48213.0,48.0,48.01,47.98,47.99,48213.0
2025-03-04 14:50:00,48.0,48.02,47.99,48.0,101693.0,48.0,48.02,47.99,48.0,101693.0
2025-03-04 15:00:00,48.0,48.03,48.0,48.03,65283.0,48.0,48.03,48.0,48.03,65283.0
2025-03-04 15:10:00,48.02,48.04,48.0,48.04,83853.0,48.02,48.04,48.0,48.04,83853.0
2025-03-04 15:20:00,48.04,48.07,48.03,48.04,86074.0,48.04,48.07,48.03,48.04,86074.0
2025-03-04 15:30:00,48.04,48.04,47.92,47.93,200300.0,48.04,48.04,47.92,47.93,200300.0
2025-03-04 15:40:00,47.93,47.93,47.87,47.88,212663.0,47.93,47.93,47.87,47.88,212663.0
2025-03-04 15:50:00,47.87,47.87,47.78,47.83,433176.0,47.87,47.87,47.78,47.83,433176.0
2025-03-05 09:30:00,48.43,48.7,48.43,48.69,532651.0,48.43,48.7,48.43,48.69,532651.0
2025-03-05 09:40:00,48.69,48.76,48.69,48.7,627380.0,48.69,48.76,48.69,48.7,627380.0
2025-03-05 09:50:00,48.7,48.75,48.68,48.7,352122.0,48.7,48.75,48.68,48.7,352122.0
2025-03-05 10:00:00,48.71,48.8,48.7,48.77,322054.0,48.71,48.8,48.7,48.77,322054.0
2025-03-05 10:10:00,48.77,48.77,48.68,48.69,293696.0,48.77,48.77,48.68,48.69,293696.0
2025-03-05 10:20:00,48.69,48.72,48.66,48.71,276072.0,48.69,48.72,48.66,48.71,276072.0
2025-03-05 10:30:00,48.71,48.77,48.7,48.76,194960.0,48.71,48.77,48.7,48.76,194960.0
2025-03-05 10:40:00,48.76,48.77,48.72,48.73,225542.0,48.76,48.77,48.72,48.73,225542.0
2025-03-05 10:50:00,48.73,48.78,48.73,48.76,178688.0,48.73,48.78,48.73,48.76,178688.0
2025-03-05 11:00:00,48.76,48.76,48.71,48.72,125557.0,48.76,48.76,48.71,48.72,125557.0
2025-03-05 11:10:00,48.72,48.72,48.66,48.67,149003.0,48.72,48.72,48.66,48.67,149003.0
2025-03-05 11:20:00,48.66,48.69,48.64,48.66,279265.0,48.66,48.69,48.64,48.66,279265.0
2025-03-05 11:30:00,48.66,48.66,48.61,48.65,145102.0,48.66,48.66,48.61,48.65,145102.0
2025-03-05 11:40:00,48.64,48.65,48.6,48.62,184673.0,48.64,48.65,48.6,48.62,184673.0
2025-03-05 11:50:00,48.62,48.7,48.6,48.68,178799.0,48.62,48.7,48.6,48.68,178799.0
2025-03-05 12:00:00,48.68,48.72,48.67,48.7,113870.0,48.68,48.72,48.67,48.7,113870.0
2025-03-05 12:10:00,48.7,48.74,48.7,48.71,818456.0,48.7,48.74,48.7,48.71,818456.0
2025-03-05 12:20:00,48.71,48.76,48.7,48.76,94960.0,48.71,48.76,48.7,48.76,94960.0
2025-03-05 12:30:00,48.76,48.8,48.76,48.8,94852.0,48.76,48.8,48.76,48.8,94852.0
2025-03-05 12:40:00,48.8,48.81,48.77,48.8,111410.0,48.8,48.81,48.77,48.8,111410.0
2025-03-05 12:50:00,48.8,48.84,48.8,48.84,104418.0,48.8,48.84,48.8,48.84,104418.0
2025-03-05 13:00:00,48.84,48.86,48.76,48.77,125296.0,48.84,48.86,48.76,48.77,125296.0
2025-03-05 13:10:00,48.77,48.83,48.77,48.83,200433.0,48.77,48.83,48.77,48.83,200433.0
2025-03-05 13:20:00,48.83,48.84,48.79,48.8,57498.0,48.83,48.84,48.79,48.8,57498.0
2025-03-05 13:30:00,48.8,48.82,48.77,48.8,93925.0,48.8,48.82,48.77,48.8,93925.0
2025-03-05 13:40:00,48.8,48.83,48.78,48.83,72588.0,48.8,48.83,48.78,48.83,72588.0
2025-03-05 13:50:00,48.83,48.87,48.82,48.87,101946.0,48.83,48.87,48.82,48.87,101946.0
2025-03-05 14:00:00,48.87,48.95,48.86,48.95,236208.0,48.87,48.95,48.86,48.95,236208.0
2025-03-05 14:10:00,48.95,48.97,48.92,48.92,227901.0,48.95,48.97,48.92,48.92,227901.0
2025-03-05 14:20:00,48.92,48.95,48.91,48.91,159563.0,48.92,48.95,48.91,48.91,159563.0
2025-03-05 14:30:00,48.92,48.93,48.9,48.92,39026.0,48.92,48.93,48.9,48.92,39026.0
2025-03-05 14:40:00,48.93,48.95,48.92,48.94,103655.0,48.93,48.95,48.92,48.94,103655.0
2025-03-05 14:50:00,48.95,48.96,48.92,48.93,155952.0,48.95,48.96,48.92,48.93,155952.0
2025-03-05 15:00:00,48.93,48.98,48.92,48.98,232583.0,48.93,48.98,48.92,48.98,232583.0
2025-03-05 15:10:00,48.98,48.99,48.93,48.95,375337.0,48.98,48.99,48.93,48.95,375337.0
2025-03-05 15:20:00,48.95,48.98,48.93,48.98,173409.0,48.95,48.98,48.93,48.98,173409.0
2025-03-05 15:30:00,48.98,48.98,48.93,48.95,183029.0,48.98,48.98,48.93,48.95,183029.0
2025-03-05 15:40:00,48.96,48.97,48.92,48.93,290353.0,48.96,48.97,48.92,48.93,290353.0
2025-03-05 15:50:00,48.92,48.95,48.89,48.9,904036.0,48.92,48.95,48.89,48.9,904036.0
2025-03-06 09:30:00,49.0,49.01,48.92,48.99,706727.0,49.0,49.01,48.92,48.99,706727.0
2025-03-06 09:40:00,48.99,49.08,48.98,49.08,249514.0,48.99,49.08,48.98,49.08,249514.0
2025-03-06 09:50:00,49.08,49.11,49.07,49.08,300607.0,49.08,49.11,49.07,49.08,300607.0
2025-03-06 10:00:00,49.07,49.18,49.06,49.18,594680.0,49.07,49.18,49.06,49.18,594680.0
2025-03-06 10:10:00,49.18,49.18,49.13,49.15,258382.0,49.18,49.18,49.13,49.15,258382.0
2025-03-06 10:20:00,49.15,49.17,49.11,49.16,171084.0,49.15,49.17,49.11,49.16,171084.0
2025-03-06 10:30:00,49.16,49.19,49.14,49.19,202489.0,49.16,49.19,49.14,49.19,202489.0
2025-03-06 10:40:00,49.19,49.2,49.16,49.17,140670.0,49.19,49.2,49.16,49.17,140670.0
2025-03-06 10:50:00,49.17,49.17,49.13,49.15,102885.0,49.17,49.17,49.13,49.15,102885.0
2025-03-06 11:00:00,49.16,49.22,49.16,49.22,248464.0,49.16,49.22,49.16,49.22,248464.0
2025-03-06 11:10:00,49.22,49.23,49.19,49.22,113746.0,49.22,49.23,49.19,49.22,113746.0
2025-03-06 11:20:00,49.21,49.21,49.13,49.19,448515.0,49.21,49.21,49.13,49.19,448515.0
2025-03-06 11:30:00,49.19,49.2,49.09,49.09,121331.0,49.19,49.2,49.09,49.09,121331.0
2025-03-06 11:40:00,49.09,49.13,49.08,49.1,216597.0,49.09,49.13,49.08,49.1,216597.0
2025-03-06 11:50:00,49.09,49.09,49.04,49.05,127594.0,49.09,49.09,49.04,49.05,127594.0
2025-03-06 12:00:00,49.04,49.07,48.99,49.02,167306.0,49.04,49.07,48.99,49.02,167306.0
2025-03-06 12:10:00,49.02,49.04,49.0,49.02,100885.0,49.02,49.04,49.0,49.02,100885.0
2025-03-06 12:20:00,49.03,49.05,48.99,49.01,104597.0,49.03,49.05,48.99,49.01,104597.0
2025-03-06 12:30:00,49.01,49.04,48.99,49.01,95053.0,49.01,49.04,48.99,49.01,95053.0
2025-03-06 12:40:00,49.0,49.03,48.96,48.97,80665.0,49.0,49.03,48.96,48.97,80665.0
2025-03-06 12:50:00,48.98,49.01,48.96,49.01,47966.0,48.98,49.01,48.96,49.01,47966.0
2025-03-06 13:00:00,49.01,49.02,48.97,48.99,88081.0,49.01,49.02,48.97,48.99,88081.0
2025-03-06 13:10:00,48.98,49.04,48.97,49.04,62112.0,48.98,49.04,48.97,49.04,62112.0
2025-03-06 13:20:00,49.03,49.04,49.01,49.02,97088.0,49.03,49.04,49.01,49.02,97088.0
2025-03-06 13:30:00,49.02,49.04,49.0,49.0,75013.0,49.02,49.04,49.0,49.0,75013.0
2025-03-06 13:40:00,49.0,49.01,48.97,49.01,57634.0,49.0,49.01,48.97,49.01,57634.0
2025-03-06 13:50:00,49.01,49.03,49.0,49.03,194767.0,49.01,49.03,49.0,49.03,194767.0
2025-03-06 14:00:00,49.03,49.03,48.98,48.98,61060.0,49.03,49.03,48.98,48.98,61060.0
2025-03-06 14:10:00,48.99,49.01,48.95,48.96,68482.0,48.99,49.01,48.95,48.96,68482.0
2025-03-06 14:20:00,48.96,48.97,48.92,48.93,75436.0,48.96,48.97,48.92,48.93,75436.0
2025-03-06 14:30:00,48.93,48.96,48.92,48.96,51128.0,48.93,48.96,48.92,48.96,51128.0
2025-03-06 14:40:00,48.95,49.02,48.95,49.01,161684.0,48.95,49.02,48.95,49.01,161684.0
2025-03-06 14:50:00,49.01,49.05,48.94,48.95,99249.0,49.01,49.05,48.94,48.95,99249.0
2025-03-06 15:00:00,48.95,48.96,48.92,48.95,432251.0,48.95,48.96,48.92,48.95,432251.0
2025-03-06 15:10:00,48.94,48.97,48.94,48.97,161059.0,48.94,48.97,48.94,48.97,161059.0
2025-03-06 15:20:00,48.98,48.98,48.92,48.98,76208.0,48.98,48.98,48.92,48.98,76208.0
2025-03-06 15:30:00,48.98,48.99,48.93,48.94,121957.0,48.98,48.99,48.93,48.94,121957.0
2025-03-06 15:40:00,48.94,48.94,48.9,48.93,112691.0,48.94,48.94,48.9,48.93,112691.0
2025-03-06 15:50:00,48.93,48.94,48.9,48.93,274851.0,48.93,48.94,48.9,48.93,274851.0
2025-03-07 09:30:00,48.91,49.02,48.91,48.97,122975.0,48.91,49.02,48.91,48.97,122975.0
2025-03-07 09:40:00,48.97,49.04,48.97,49.03,175376.0,48.97,49.04,48.97,49.03,175376.0
2025-03-07 09:50:00,49.03,49.03,49.0,49.01,108532.0,49.03,49.03,49.0,49.01,108532.0
2025-03-07 10:00:00,49.0,49.04,48.97,49.02,97887.0,49.0,49.04,48.97,49.02,97887.0
2025-03-07 10:10:00,49.01,49.02,48.96,48.98,90136.0,49.01,49.02,48.96,48.98,90136.0
2025-03-07 10:20:00,48.98,48.99,48.95,48.97,111441.0,48.98,48.99,48.95,48.97,111441.0
2025-03-07 10:30:00,48.96,48.96,48.86,48.88,161473.0,48.96,48.96,48.86,48.88,161473.0
2025-03-07 10:40:00,48.88,48.97,48.85,48.97,191906.0,48.88,48.97,48.85,48.97,191906.0
2025-03-07 10:50:00,48.97,48.97,48.88,48.9,143912.0,48.97,48.97,48.88,48.9,143912.0
2025-03-07 11:00:00,48.89,48.9,48.87,48.88,87259.0,48.89,48.9,48.87,48.88,87259.0
2025-03-07 11:10:00,48.87,48.88,48.83,48.84,128207.0,48.87,48.88,48.83,48.84,128207.0
2025-03-07 11:20:00,48.84,48.85,48.78,48.78,279043.0,48.84,48.85,48.78,48.78,279043.0
2025-03-07 11:30:00,48.78,48.79,48.76,48.77,129780.0,48.78,48.79,48.76,48.77,129780.0
2025-03-07 11:40:00,48.76,48.77,48.74,48.75,75793.0,48.76,48.77,48.74,48.75,75793.0
2025-03-07 11:50:00,48.76,48.77,48.73,48.77,108875.0,48.76,48.77,48.73,48.77,108875.0
2025-03-07 12:00:00,48.77,48.8,48.74,48.75,173691.0,48.77,48.8,48.74,48.75,173691.0
2025-03-07 12:10:00,48.75,48.76,48.73,48.74,70937.0,48.75,48.76,48.73,48.74,70937.0
2025-03-07 12:20:00,48.74,48.81,48.74,48.81,70944.0,48.74,48.81,48.74,48.81,70944.0
2025-03-07 12:30:00,48.8,48.86,48.79,48.84,106829.0,48.8,48.86,48.79,48.84,106829.0
2025-03-07 12:40:00,48.83,48.89,48.83,48.87,113837.0,48.83,48.89,48.83,48.87,113837.0
2025-03-07 12:50:00,48.87,48.91,48.84,48.86,104727.0,48.87,48.91,48.84,48.86,104727.0
2025-03-07 13:00:00,48.85,48.93,48.85,48.9,119788.0,48.85,48.93,48.85,48.9,119788.0
2025-03-07 13:10:00,48.9,48.93,48.88,48.93,147664.0,48.9,48.93,48.88,48.93,147664.0
2025-03-07 13:20:00,48.92,48.94,48.9,48.9,121568.0,48.92,48.94,48.9,48.9,121568.0
2025-03-07 13:30:00,48.91,48.95,48.89,48.94,78817.0,48.91,48.95,48.89,48.94,78817.0
2025-03-07 13:40:00,48.94,48.97,48.92,48.96,51808.0,48.94,48.97,48.92,48.96,51808.0
2025-03-07 13:50:00,48.96,48.98,48.95,48.98,53162.0,48.96,48.98,48.95,48.98,53162.0
2025-03-07 14:00:00,48.97,49.0,48.96,48.98,126517.0,48.97,49.0,48.96,48.98,126517.0
2025-03-07 14:10:00,48.98,49.02,48.98,49.02,82731.0,48.98,49.02,48.98,49.02,82731.0
2025-03-07 14:20:00,49.02,49.07,49.02,49.05,75971.0,49.02,49.07,49.02,49.05,75971.0
2025-03-07 14:30:00,49.06,49.07,49.04,49.06,52160.0,49.06,49.07,49.04,49.06,52160.0
2025-03-07 14:40:00,49.06,49.07,49.02,49.02,79494.0,49.06,49.07,49.02,49.02,79494.0
2025-03-07 14:50:00,49.02,49.07,49.02,49.04,138738.0,49.02,49.07,49.02,49.04,138738.0
2025-03-07 15:00:00,49.04,49.09,49.03,49.09,116031.0,49.04,49.09,49.03,49.09,116031.0
2025-03-07 15:10:00,49.09,49.1,49.06,49.09,108289.0,49.09,49.1,49.06,49.09,108289.0
2025-03-07 15:20:00,49.09,49.12,49.07,49.11,153607.0,49.09,49.12,49.07,49.11,153607.0
2025-03-07 15:30:00,49.11,49.12,49.05,49.05,124022.0,49.11,49.12,49.05,49.05,124022.0
2025-03-07 15:40:00,49.05,49.1,49.02,49.1,150146.0,49.05,49.1,49.02,49.1,150146.0
2025-03-07 15:50:00,49.1,49.11,49.07,49.07,418205.0,49.1,49.11,49.07,49.07,418205.0
2025-03-10 09:30:00,48.45,48.5,48.42,48.49,349244.0,48.45,48.5,48.42,48.49,349244.0
2025-03-10 09:40:00,48.5,48.53,48.47,48.5,121537.0,48.5,48.53,48.47,48.5,121537.0
2025-03-10 09:50:00,48.5,48.51,48.43,48.45,119088.0,48.5,48.51,48.43,48.45,119088.0
2025-03-10 10:00:00,48.45,48.45,48.39,48.41,88273.0,48.45,48.45,48.39,48.41,88273.0
2025-03-10 10:10:00,48.41,48.45,48.39,48.41,128258.0,48.41,48.45,48.39,48.41,128258.0
2025-03-10 10:20:00,48.41,48.42,48.38,48.39,63361.0,48.41,48.42,48.38,48.39,63361.0
2025-03-10 10:30:00,48.39,48.39,48.35,48.37,219275.0,48.39,48.39,48.35,48.37,219275.0
2025-03-10 10:40:00,48.36,48.38,48.34,48.36,337882.0,48.36,48.38,48.34,48.36,337882.0
2025-03-10 10:50:00,48.37,48.37,48.32,48.36,101463.0,48.37,48.37,48.32,48.36,101463.0
2025-03-10 11:00:00,48.36,48.41,48.35,48.41,158202.0,48.36,48.41,48.35,48.41,158202.0
2025-03-10 11:10:00,48.41,48.43,48.4,48.41,51113.0,48.41,48.43,48.4,48.41,51113.0
2025-03-10 11:20:00,48.41,48.44,48.4,48.44,50397.0,48.41,48.44,48.4,48.44,50397.0
2025-03-10 11:30:00,48.44,48.47,48.43,48.44,65093.0,48.44,48.47,48.43,48.44,65093.0
2025-03-10 11:40:00,48.45,48.45,48.41,48.45,42621.0,48.45,48.45,48.41,48.45,42621.0
2025-03-10 11:50:00,48.45,48.45,48.41,48.41,65769.0,48.45,48.45,48.41,48.41,65769.0
2025-03-10 12:00:00,48.42,48.44,48.41,48.41,43246.0,48.42,48.44,48.41,48.41,43246.0
2025-03-10 12:10:00,48.42,48.45,48.4,48.41,65552.0,48.42,48.45,48.4,48.41,65552.0
2025-03-10 12:20:00,48.41,48.44,48.4,48.42,55561.0,48.41,48.44,48.4,48.42,55561.0
2025-03-10 12:30:00,48.43,48.47,48.42,48.42,45877.0,48.43,48.47,48.42,48.42,45877.0
2025-03-10 12:40:00,48.42,48.44,48.41,48.42,112218.0,48.42,48.44,48.41,48.42,112218.0
2025-03-10 12:50:00,48.42,48.43,48.4,48.41,59063.0,48.42,48.43,48.4,48.41,59063.0
2025-03-10 13:00:00,48.4,48.41,48.36,48.37,75469.0,48.4,48.41,48.36,48.37,75469.0
2025-03-10 13:10:00,48.36,48.39,48.35,48.37,64455.0,48.36,48.39,48.35,48.37,64455.0
2025-03-10 13:20:00,48.38,48.41,48.37,48.37,48918.0,48.38,48.41,48.37,48.37,48918.0
2025-03-10 13:30:00,48.38,48.38,48.34,48.35,62105.0,48.38,48.38,48.34,48.35,62105.0
2025-03-10 13:40:00,48.35,48.37,48.34,48.34,51271.0,48.35,48.37,48.34,48.34,51271.0
2025-03-10 13:50:00,48.34,48.35,48.31,48.31,76256.0,48.34,48.35,48.31,48.31,76256.0
2025-03-10 14:00:00,48.32,48.33,48.27,48.27,180295.0,48.32,48.33,48.27,48.27,180295.0
2025-03-10 14:10:00,48.28,48.35,48.27,48.28,208959.0,48.28,48.35,48.27,48.28,208959.0
2025-03-10 14:20:00,48.28,48.28,48.24,48.25,75853.0,48.28,48.28,48.24,48.25,75853.0
2025-03-10 14:30:00,48.26,48.28,48.24,48.25,68986.0,48.26,48.28,48.24,48.25,68986.0
2025-03-10 14:40:00,48.25,48.26,48.23,48.25,44780.0,48.25,48.26,48.23,48.25,44780.0
2025-03-10 14:50:00,48.26,48.26,48.2,48.2,282084.0,48.26,48.26,48.2,48.2,282084.0
2025-03-10 15:00:00,48.2,48.22,48.18,48.19,288361.0,48.2,48.22,48.18,48.19,288361.0
2025-03-10 15:10:00,48.19,48.27,48.18,48.27,141755.0,48.19,48.27,48.18,48.27,141755.0
2025-03-10 15:20:00,48.28,48.36,48.27,48.31,98228.0,48.28,48.36,48.27,48.31,98228.0
2025-03-10 15:30:00,48.32,48.39,48.31,48.38,127681.0,48.32,48.39,48.31,48.38,127681.0
2025-03-10 15:40:00,48.38,48.38,48.33,48.36,196085.0,48.38,48.38,48.33,48.36,196085.0
2025-03-10 15:50:00,48.37,48.39,48.35,48.36,724046.0,48.37,48.39,48.35,48.36,724046.0
2025-03-11 09:30:00,48.77,48.77,48.35,48.77,220193.0,48.77,48.77,48.35,48.77,220193.0
2025-03-11 09:40:00,48.76,48.78,48.72,48.76,133039.0,48.76,48.78,48.72,48.76,133039.0
2025-03-11 09:50:00,48.75,48.76,48.68,48.7,70230.0,48.75,48.76,48.68,48.7,70230.0
2025-03-11 10:00:00,48.69,48.76,48.61,48.69,129779.0,48.69,48.76,48.61,48.69,129779.0
2025-03-11 10:10:00,48.68,48.69,48.62,48.66,103026.0,48.68,48.69,48.62,48.66,103026.0
2025-03-11 10:20:00,48.66,48.66,48.56,48.57,69083.0,48.66,48.66,48.56,48.57,69083.0
2025-03-11 10:30:00,48.57,48.59,48.49,48.5,75300.0,48.57,48.59,48.49,48.5,75300.0
2025-03-11 10:40:00,48.5,48.55,48.48,48.52,119617.0,48.5,48.55,48.48,48.52,119617.0
2025-03-11 10:50:00,48.53,48.59,48.52,48.53,128311.0,48.53,48.59,48.52,48.53,128311.0
2025-03-11 11:00:00,48.53,48.62,48.52,48.61,133359.0,48.53,48.62,48.52,48.61,133359.0
2025-03-11 11:10:00,48.62,48.63,48.6,48.62,100815.0,48.62,48.63,48.6,48.62,100815.0
2025-03-11 11:20:00,48.62,48.63,48.58,48.6,79261.0,48.62,48.63,48.58,48.6,79261.0
2025-03-11 11:30:00,48.6,48.65,48.59,48.64,37995.0,48.6,48.65,48.59,48.64,37995.0
2025-03-11 11:40:00,48.65,48.68,48.64,48.66,49247.0,48.65,48.68,48.64,48.66,49247.0
2025-03-11 11:50:00,48.67,48.68,48.62,48.63,53111.0,48.67,48.68,48.62,48.63,53111.0
2025-03-11 12:00:00,48.63,48.64,48.6,48.62,66205.0,48.63,48.64,48.6,48.62,66205.0
2025-03-11 12:10:00,48.63,48.63,48.6,48.63,59613.0,48.63,48.63,48.6,48.63,59613.0
2025-03-11 12:20:00,48.62,48.65,48.61,48.62,48198.0,48.62,48.65,48.61,48.62,48198.0
2025-03-11 12:30:00,48.62,48.64,48.61,48.61,31793.0,48.62,48.64,48.61,48.61,31793.0
2025-03-11 12:40:00,48.61,48.64,48.59,48.62,59357.0,48.61,48.64,48.59,48.62,59357.0
2025-03-11 12:50:00,48.62,48.63,48.57,48.59,38357.0,48.62,48.63,48.57,48.59,38357.0
2025-03-11 13:00:00,48.58,48.59,48.56,48.58,70113.0,48.58,48.59,48.56,48.58,70113.0
2025-03-11 13:10:00,48.58,48.6,48.56,48.59,118815.0,48.58,48.6,48.56,48.59,118815.0
2025-03-11 13:20:00,48.59,48.59,48.52,48.53,161922.0,48.59,48.59,48.52,48.53,161922.0
2025-03-11 13:30:00,48.53,48.56,48.5,48.52,145357.0,48.53,48.56,48.5,48.52,145357.0
2025-03-11 13:40:00,48.52,48.59,48.51,48.57,65602.0,48.52,48.59,48.51,48.57,65602.0
2025-03-11 13:50:00,48.58,48.59,48.53,48.55,57666.0,48.58,48.59,48.53,48.55,57666.0
2025-03-11 14:00:00,48.56,48.66,48.55,48.64,94520.0,48.56,48.66,48.55,48.64,94520.0
2025-03-11 14:10:00,48.64,48.69,48.64,48.69,95965.0,48.64,48.69,48.64,48.69,95965.0
2025-03-11 14:20:00,48.68,48.72,48.68,48.7,77200.0,48.68,48.72,48.68,48.7,77200.0
2025-03-11 14:30:00,48.71,48.72,48.67,48.71,41419.0,48.71,48.72,48.67,48.71,41419.0
2025-03-11 14:40:00,48.71,48.78,48.7,48.77,112112.0,48.71,48.78,48.7,48.77,112112.0
2025-03-11 14:50:00,48.77,48.8,48.76,48.79,144012.0,48.77,48.8,48.76,48.79,144012.0
2025-03-11 15:00:00,48.79,48.81,48.75,48.79,130598.0,48.79,48.81,48.75,48.79,130598.0
2025-03-11 15:10:00,48.8,48.8,48.72,48.74,114713.0,48.8,48.8,48.72,48.74,114713.0
2025-03-11 15:20:00,48.74,48.76,48.7,48.74,116749.0,48.74,48.76,48.7,48.74,116749.0
2025-03-11 15:30:00,48.74,48.77,48.72,48.73,104069.0,48.74,48.77,48.72,48.73,104069.0
2025-03-11 15:40:00,48.73,48.76,48.7,48.75,156170.0,48.73,48.76,48.7,48.75,156170.0
2025-03-11 15:50:00,48.74,48.74,48.65,48.66,329494.0,48.74,48.74,48.65,48.66,329494.0
2025-03-12 09:30:00,48.69,48.72,48.63,48.66,139757.0,48.69,48.72,48.63,48.66,139757.0
2025-03-12 09:40:00,48.66,48.66,48.6,48.62,116558.0,48.66,48.66,48.6,48.62,116558.0
2025-03-12 09:50:00,48.62,48.65,48.57,48.64,793203.0,48.62,48.65,48.57,48.64,793203.0
2025-03-12 10:00:00,48.64,48.68,48.62,48.68,291818.0,48.64,48.68,48.62,48.68,291818.0
2025-03-12 10:10:00,48.68,48.69,48.61,48.64,169035.0,48.68,48.69,48.61,48.64,169035.0
2025-03-12 10:20:00,48.64,48.67,48.61,48.65,114578.0,48.64,48.67,48.61,48.65,114578.0
2025-03-12 10:30:00,48.66,48.66,48.6,48.6,99854.0,48.66,48.66,48.6,48.6,99854.0
2025-03-12 10:40:00,48.6,48.61,48.57,48.59,176153.0,48.6,48.61,48.57,48.59,176153.0
2025-03-12 10:50:00,48.59,48.64,48.57,48.58,130587.0,48.59,48.64,48.57,48.58,130587.0
2025-03-12 11:00:00,48.58,48.6,48.53,48.55,82507.0,48.58,48.6,48.53,48.55,82507.0
2025-03-12 11:10:00,48.56,48.61,48.55,48.59,103279.0,48.56,48.61,48.55,48.59,103279.0
2025-03-12 11:20:00,48.59,48.63,48.57,48.63,141044.0,48.59,48.63,48.57,48.63,141044.0
2025-03-12 11:30:00,48.63,48.68,48.62,48.66,96635.0,48.63,48.68,48.62,48.66,96635.0
2025-03-12 11:40:00,48.66,48.69,48.65,48.69,136407.0,48.66,48.69,48.65,48.69,136407.0
2025-03-12 11:50:00,48.69,48.69,48.65,48.68,51281.0,48.69,48.69,48.65,48.68,51281.0
2025-03-12 12:00:00,48.67,48.69,48.65,48.69,42126.0,48.67,48.69,48.65,48.69,42126.0
2025-03-12 12:10:00,48.68,48.71,48.65,48.67,117574.0,48.68,48.71,48.65,48.67,117574.0
2025-03-12 12:20:00,48.68,48.69,48.65,48.66,95037.0,48.68,48.69,48.65,48.66,95037.0
2025-03-12 12:30:00,48.66,48.7,48.66,48.69,57312.0,48.66,48.7,48.66,48.69,57312.0
2025-03-12 12:40:00,48.68,48.7,48.63,48.7,48478.0,48.68,48.7,48.63,48.7,48478.0
2025-03-12 12:50:00,48.72,48.72,48.68,48.68,26514.0,48.72,48.72,48.68,48.68,26514.0
2025-03-12 13:00:00,48.67,48.71,48.66,48.71,47669.0,48.67,48.71,48.66,48.71,47669.0
2025-03-12 13:10:00,48.7,48.74,48.69,48.73,136246.0,48.7,48.74,48.69,48.73,136246.0
2025-03-12 13:20:00,48.73,48.75,48.72,48.75,53330.0,48.73,48.75,48.72,48.75,53330.0
2025-03-12 13:30:00,48.75,48.76,48.72,48.72,69106.0,48.75,48.76,48.72,48.72,69106.0
2025-03-12 13:40:00,48.72,48.74,48.71,48.72,33989.0,48.72,48.74,48.71,48.72,33989.0
2025-03-12 13:50:00,48.72,48.73,48.65,48.66,47396.0,48.72,48.73,48.65,48.66,47396.0
2025-03-12 14:00:00,48.65,48.7,48.64,48.68,37180.0,48.65,48.7,48.64,48.68,37180.0
2025-03-12 14:10:00,48.68,48.72,48.68,48.72,36469.0,48.68,48.72,48.68,48.72,36469.0
2025-03-12 14:20:00,48.72,48.73,48.69,48.72,62129.0,48.72,48.73,48.69,48.72,62129.0
2025-03-12 14:30:00,48.73,48.74,48.71,48.73,79544.0,48.73,48.74,48.71,48.73,79544.0
2025-03-12 14:40:00,48.73,48.77,48.73,48.76,95505.0,48.73,48.77,48.73,48.76,95505.0
2025-03-12 14:50:00,48.75,48.76,48.73,48.75,51460.0,48.75,48.76,48.73,48.75,51460.0
2025-03-12 15:00:00,48.74,48.75,48.72,48.74,38471.0,48.74,48.75,48.72,48.74,38471.0
2025-03-12 15:10:00,48.74,48.75,48.71,48.74,50239.0,48.74,48.75,48.71,48.74,50239.0
2025-03-12 15:20:00,48.74,48.74,48.7,48.73,79121.0,48.74,48.74,48.7,48.73,79121.0
2025-03-12 15:30:00,48.73,48.74,48.69,48.71,69496.0,48.73,48.74,48.69,48.71,69496.0
2025-03-12 15:40:00,48.72,48.73,48.7,48.72,136353.0,48.72,48.73,48.7,48.72,136353.0
2025-03-12 15:50:00,48.72,48.73,48.68,48.72,186189.0,48.72,48.73,48.68,48.72,186189.0
2025-03-13 09:30:00,48.45,48.53,48.43,48.52,233283.0,48.45,48.53,48.43,48.52,233283.0
2025-03-13 09:40:00,48.52,48.52,48.47,48.48,74295.0,48.52,48.52,48.47,48.48,74295.0
2025-03-13 09:50:00,48.48,48.49,48.46,48.47,120726.0,48.48,48.49,48.46,48.47,120726.0
2025-03-13 10:00:00,48.47,48.51,48.45,48.5,210307.0,48.47,48.51,48.45,48.5,210307.0
2025-03-13 10:10:00,48.5,48.56,48.49,48.55,137326.0,48.5,48.56,48.49,48.55,137326.0
2025-03-13 10:20:00,48.55,48.56,48.51,48.51,61718.0,48.55,48.56,48.51,48.51,61718.0
2025-03-13 10:30:00,48.52,48.54,48.51,48.51,118849.0,48.52,48.54,48.51,48.51,118849.0
2025-03-13 10:40:00,48.52,48.54,48.5,48.53,113145.0,48.52,48.54,48.5,48.53,113145.0
2025-03-13 10:50:00,48.53,48.56,48.51,48.52,147252.0,48.53,48.56,48.51,48.52,147252.0
2025-03-13 11:00:00,48.52,48.55,48.46,48.47,214001.0,48.52,48.55,48.46,48.47,214001.0
2025-03-13 11:10:00,48.47,48.5,48.46,48.48,201071.0,48.47,48.5,48.46,48.48,201071.0
2025-03-13 11:20:00,48.48,48.49,48.46,48.48,67037.0,48.48,48.49,48.46,48.48,67037.0
2025-03-13 11:30:00,48.48,48.51,48.45,48.47,158634.0,48.48,48.51,48.45,48.47,158634.0
2025-03-13 11:40:00,48.47,48.52,48.45,48.52,216002.0,48.47,48.52,48.45,48.52,216002.0
2025-03-13 11:50:00,48.52,48.52,48.48,48.48,114650.0,48.52,48.52,48.48,48.48,114650.0
2025-03-13 12:00:00,48.48,48.52,48.47,48.51,72743.0,48.48,48.52,48.47,48.51,72743.0
2025-03-13 12:10:00,48.52,48.52,48.49,48.51,90518.0,48.52,48.52,48.49,48.51,90518.0
2025-03-13 12:20:00,48.51,48.52,48.48,48.48,174431.0,48.51,48.52,48.48,48.48,174431.0
2025-03-13 12:30:00,48.48,48.53,48.47,48.53,255945.0,48.48,48.53,48.47,48.53,255945.0
2025-03-13 12:40:00,48.53,48.53,48.44,48.46,177707.0,48.53,48.53,48.44,48.46,177707.0
2025-03-13 12:50:00,48.47,48.49,48.45,48.49,145037.0,48.47,48.49,48.45,48.49,145037.0
2025-03-13 13:00:00,48.5,48.52,48.48,48.5,82050.0,48.5,48.52,48.48,48.5,82050.0
2025-03-13 13:10:00,48.51,48.51,48.45,48.45,139396.0,48.51,48.51,48.45,48.45,139396.0
2025-03-13 13:20:00,48.46,48.48,48.45,48.48,45281.0,48.46,48.48,48.45,48.48,45281.0
2025-03-13 13:30:00,48.47,48.48,48.44,48.44,71514.0,48.47,48.48,48.44,48.44,71514.0
2025-03-13 13:40:00,48.45,48.46,48.43,48.45,208136.0,48.45,48.46,48.43,48.45,208136.0
2025-03-13 13:50:00,48.45,48.47,48.43,48.44,85720.0,48.45,48.47,48.43,48.44,85720.0
2025-03-13 14:00:00,48.44,48.51,48.44,48.51,32137.0,48.44,48.51,48.44,48.51,32137.0
2025-03-13 14:10:00,48.51,48.54,48.5,48.51,73747.0,48.51,48.54,48.5,48.51,73747.0
2025-03-13 14:20:00,48.51,48.53,48.49,48.53,187549.0,48.51,48.53,48.49,48.53,187549.0
2025-03-13 14:30:00,48.53,48.54,48.52,48.53,64560.0,48.53,48.54,48.52,48.53,64560.0
2025-03-13 14:40:00,48.53,48.56,48.52,48.55,42038.0,48.53,48.56,48.52,48.55,42038.0
2025-03-13 14:50:00,48.55,48.58,48.54,48.57,41209.0,48.55,48.58,48.54,48.57,41209.0
2025-03-13 15:00:00,48.57,48.59,48.54,48.55,42391.0,48.57,48.59,48.54,48.55,42391.0
2025-03-13 15:10:00,48.55,48.56,48.53,48.54,105699.0,48.55,48.56,48.53,48.54,105699.0
2025-03-13 15:20:00,48.55,48.55,48.48,48.5,81398.0,48.55,48.55,48.48,48.5,81398.0
2025-03-13 15:30:00,48.51,48.52,48.47,48.47,39579.0,48.51,48.52,48.47,48.47,39579.0
2025-03-13 15:40:00,48.48,48.5,48.47,48.5,125102.0,48.48,48.5,48.47,48.5,125102.0
2025-03-13 15:50:00,48.5,48.51,48.48,48.5,244467.0,48.5,48.51,48.48,48.5,244467.0
2025-03-14 09:30:00,48.84,48.84,48.72,48.77,247824.0,48.84,48.84,48.72,48.77,247824.0
2025-03-14 09:40:00,48.78,48.82,48.77,48.8,65353.0,48.78,48.82,48.77,48.8,65353.0
2025-03-14 09:50:00,48.81,48.83,48.79,48.8,67832.0,48.81,48.83,48.79,48.8,67832.0
2025-03-14 10:00:00,48.8,48.83,48.73,48.8,185091.0,48.8,48.83,48.73,48.8,185091.0
2025-03-14 10:10:00,48.8,48.82,48.78,48.79,143944.0,48.8,48.82,48.78,48.79,143944.0
2025-03-14 10:20:00,48.8,48.8,48.76,48.77,94301.0,48.8,48.8,48.76,48.77,94301.0
2025-03-14 10:30:00,48.78,48.79,48.74,48.78,54682.0,48.78,48.79,48.74,48.78,54682.0
2025-03-14 10:40:00,48.78,48.79,48.75,48.79,50071.0,48.78,48.79,48.75,48.79,50071.0
2025-03-14 10:50:00,48.79,48.81,48.78,48.81,59457.0,48.79,48.81,48.78,48.81,59457.0
2025-03-14 11:00:00,48.81,48.83,48.81,48.82,63920.0,48.81,48.83,48.81,48.82,63920.0
2025-03-14 11:10:00,48.83,48.86,48.81,48.86,65165.0,48.83,48.86,48.81,48.86,65165.0
2025-03-14 11:20:00,48.86,48.88,48.85,48.87,40904.0,48.86,48.88,48.85,48.87,40904.0
2025-03-14 11:30:00,48.87,48.88,48.86,48.88,44615.0,48.87,48.88,48.86,48.88,44615.0
2025-03-14 11:40:00,48.87,48.89,48.86,48.88,44647.0,48.87,48.89,48.86,48.88,44647.0
2025-03-14 11:50:00,48.88,48.9,48.87,48.88,142193.0,48.88,48.9,48.87,48.88,142193.0
2025-03-14 12:00:00,48.88,48.89,48.87,48.89,97155.0,48.88,48.89,48.87,48.89,97155.0
2025-03-14 12:10:00,48.89,48.89,48.84,48.85,82433.0,48.89,48.89,48.84,48.85,82433.0
2025-03-14 12:20:00,48.84,48.87,48.81,48.81,198309.0,48.84,48.87,48.81,48.81,198309.0
2025-03-14 12:30:00,48.81,48.86,48.81,48.83,60412.0,48.81,48.86,48.81,48.83,60412.0
2025-03-14 12:40:00,48.84,48.87,48.83,48.87,61710.0,48.84,48.87,48.83,48.87,61710.0
2025-03-14 12:50:00,48.87,48.89,48.87,48.89,84003.0,48.87,48.89,48.87,48.89,84003.0
2025-03-14 13:00:00,48.89,48.91,48.87,48.9,77906.0,48.89,48.91,48.87,48.9,77906.0
2025-03-14 13:10:00,48.9,48.91,48.87,48.88,51669.0,48.9,48.91,48.87,48.88,51669.0
2025-03-14 13:20:00,48.87,48.89,48.85,48.86,87820.0,48.87,48.89,48.85,48.86,87820.0
2025-03-14 13:30:00,48.86,48.87,48.84,48.86,70803.0,48.86,48.87,48.84,48.86,70803.0
2025-03-14 13:40:00,48.86,48.86,48.82,48.83,70421.0,48.86,48.86,48.82,48.83,70421.0
2025-03-14 13:50:00,48.83,48.85,48.82,48.83,43276.0,48.83,48.85,48.82,48.83,43276.0
2025-03-14 14:00:00,48.83,48.86,48.83,48.85,106059.0,48.83,48.86,48.83,48.85,106059.0
2025-03-14 14:10:00,48.84,48.85,48.83,48.84,82591.0,48.84,48.85,48.83,48.84,82591.0
2025-03-14 14:20:00,48.84,48.85,48.83,48.84,26434.0,48.84,48.85,48.83,48.84,26434.0
2025-03-14 14:30:00,48.84,48.88,48.84,48.88,67550.0,48.84,48.88,48.84,48.88,67550.0
2025-03-14 14:40:00,48.87,48.88,48.86,48.87,168231.0,48.87,48.88,48.86,48.87,168231.0
2025-03-14 14:50:00,48.87,48.87,48.85,48.87,118049.0,48.87,48.87,48.85,48.87,118049.0
2025-03-14 15:00:00,48.87,48.88,48.86,48.88,134330.0,48.87,48.88,48.86,48.88,134330.0
2025-03-14 15:10:00,48.88,48.89,48.86,48.87,152239.0,48.88,48.89,48.86,48.87,152239.0
2025-03-14 15:20:00,48.87,48.88,48.86,48.86,116155.0,48.87,48.88,48.86,48.86,116155.0
2025-03-14 15:30:00,48.87,48.88,48.86,48.88,114903.0,48.87,48.88,48.86,48.88,114903.0
2025-03-14 15:40:00,48.88,48.89,48.86,48.88,175722.0,48.88,48.89,48.86,48.88,175722.0
2025-03-14 15:50:00,48.88,48.91,48.88,48.9,551084.0,48.88,48.91,48.88,48.9,551084.0
2025-03-17 09:30:00,49.2,49.3,49.12,49.3,232420.0,49.2,49.3,49.12,49.3,232420.0
2025-03-17 09:40:00,49.3,49.33,49.28,49.28,186930.0,49.3,49.33,49.28,49.28,186930.0
2025-03-17 09:50:00,49.28,49.32,49.26,49.31,105971.0,49.28,49.32,49.26,49.31,105971.0
2025-03-17 10:00:00,49.3,49.31,49.24,49.26,97140.0,49.3,49.31,49.24,49.26,97140.0
2025-03-17 10:10:00,49.26,49.31,49.25,49.29,121148.0,49.26,49.31,49.25,49.29,121148.0
2025-03-17 10:20:00,49.28,49.3,49.26,49.26,93005.0,49.28,49.3,49.26,49.26,93005.0
2025-03-17 10:30:00,49.26,49.29,49.25,49.28,103311.0,49.26,49.29,49.25,49.28,103311.0
2025-03-17 10:40:00,49.29,49.29,49.26,49.28,57224.0,49.29,49.29,49.26,49.28,57224.0
2025-03-17 10:50:00,49.27,49.3,49.25,49.26,50385.0,49.27,49.3,49.25,49.26,50385.0
2025-03-17 11:00:00,49.27,49.29,49.24,49.25,40566.0,49.27,49.29,49.24,49.25,40566.0
2025-03-17 11:10:00,49.25,49.29,49.24,49.29,69885.0,49.25,49.29,49.24,49.29,69885.0
2025-03-17 11:20:00,49.29,49.31,49.28,49.3,89140.0,49.29,49.31,49.28,49.3,89140.0
2025-03-17 11:30:00,49.3,49.31,49.27,49.28,108051.0,49.3,49.31,49.27,49.28,108051.0
2025-03-17 11:40:00,49.28,49.3,49.27,49.28,62708.0,49.28,49.3,49.27,49.28,62708.0
2025-03-17 11:50:00,49.28,49.32,49.27,49.31,110482.0,49.28,49.32,49.27,49.31,110482.0
2025-03-17 12:00:00,49.3,49.32,49.29,49.31,81210.0,49.3,49.32,49.29,49.31,81210.0
2025-03-17 12:10:00,49.31,49.31,49.29,49.3,30302.0,49.31,49.31,49.29,49.3,30302.0
2025-03-17 12:20:00,49.3,49.32,49.29,49.31,87287.0,49.3,49.32,49.29,49.31,87287.0
2025-03-17 12:30:00,49.3,49.33,49.3,49.31,49015.0,49.3,49.33,49.3,49.31,49015.0
2025-03-17 12:40:00,49.3,49.31,49.28,49.3,48114.0,49.3,49.31,49.28,49.3,48114.0
2025-03-17 12:50:00,49.3,49.31,49.29,49.3,113929.0,49.3,49.31,49.29,49.3,113929.0
2025-03-17 13:00:00,49.3,49.31,49.28,49.3,35016.0,49.3,49.31,49.28,49.3,35016.0
2025-03-17 13:10:00,49.31,49.32,49.3,49.32,24100.0,49.31,49.32,49.3,49.32,24100.0
2025-03-17 13:20:00,49.31,49.33,49.3,49.32,38643.0,49.31,49.33,49.3,49.32,38643.0
2025-03-17 13:30:00,49.32,49.34,49.31,49.33,100986.0,49.32,49.34,49.31,49.33,100986.0
2025-03-17 13:40:00,49.32,49.34,49.32,49.33,22027.0,49.32,49.34,49.32,49.33,22027.0
2025-03-17 13:50:00,49.33,49.34,49.32,49.33,59504.0,49.33,49.34,49.32,49.33,59504.0
2025-03-17 14:00:00,49.33,49.36,49.32,49.36,67635.0,49.33,49.36,49.32,49.36,67635.0
2025-03-17 14:10:00,49.35,49.38,49.34,49.38,114281.0,49.35,49.38,49.34,49.38,114281.0
2025-03-17 14:20:00,49.37,49.39,49.36,49.38,56970.0,49.37,49.39,49.36,49.38,56970.0
2025-03-17 14:30:00,49.38,49.39,49.37,49.38,29765.0,49.38,49.39,49.37,49.38,29765.0
2025-03-17 14:40:00,49.38,49.42,49.36,49.42,238410.0,49.38,49.42,49.36,49.42,238410.0
2025-03-17 14:50:00,49.41,49.42,49.4,49.41,57898.0,49.41,49.42,49.4,49.41,57898.0
2025-03-17 15:00:00,49.41,49.41,49.38,49.39,37789.0,49.41,49.41,49.38,49.39,37789.0
2025-03-17 15:10:00,49.4,49.41,49.39,49.41,50999.0,49.4,49.41,49.39,49.41,50999.0
2025-03-17 15:20:00,49.41,49.42,49.4,49.42,82874.0,49.41,49.42,49.4,49.42,82874.0
2025-03-17 15:30:00,49.41,49.43,49.41,49.41,62778.0,49.41,49.43,49.41,49.41,62778.0
2025-03-17 15:40:00,49.41,49.45,49.41,49.44,140115.0,49.41,49.45,49.41,49.44,140115.0
2025-03-17 15:50:00,49.43,49.46,49.42,49.44,527114.0,49.43,49.46,49.42,49.44,527114.0
2025-03-18 09:30:00,49.98,49.98,49.84,49.84,487833.0,49.98,49.98,49.84,49.84,487833.0
2025-03-18 09:40:00,49.84,49.86,49.8,49.83,206596.0,49.84,49.86,49.8,49.83,206596.0
2025-03-18 09:50:00,49.82,49.82,49.76,49.77,147766.0,49.82,49.82,49.76,49.77,147766.0
2025-03-18 10:00:00,49.77,49.79,49.75,49.78,78420.0,49.77,49.79,49.75,49.78,78420.0
2025-03-18 10:10:00,49.79,49.8,49.76,49.77,178108.0,49.79,49.8,49.76,49.77,178108.0
2025-03-18 10:20:00,49.77,49.81,49.76,49.81,129009.0,49.77,49.81,49.76,49.81,129009.0
2025-03-18 10:30:00,49.8,49.82,49.79,49.82,80931.0,49.8,49.82,49.79,49.82,80931.0
2025-03-18 10:40:00,49.81,49.82,49.77,49.78,72248.0,49.81,49.82,49.77,49.78,72248.0
2025-03-18 10:50:00,49.78,49.87,49.78,49.84,284726.0,49.78,49.87,49.78,49.84,284726.0
2025-03-18 11:00:00,49.84,49.84,49.78,49.79,70305.0,49.84,49.84,49.78,49.79,70305.0
2025-03-18 11:10:00,49.79,49.83,49.78,49.82,43036.0,49.79,49.83,49.78,49.82,43036.0
2025-03-18 11:20:00,49.83,49.86,49.82,49.84,89186.0,49.83,49.86,49.82,49.84,89186.0
2025-03-18 11:30:00,49.84,49.86,49.82,49.84,134795.0,49.84,49.86,49.82,49.84,134795.0
2025-03-18 11:40:00,49.84,49.86,49.83,49.86,198146.0,49.84,49.86,49.83,49.86,198146.0
2025-03-18 11:50:00,49.86,49.86,49.83,49.84,152596.0,49.86,49.86,49.83,49.84,152596.0
2025-03-18 12:00:00,49.84,49.89,49.84,49.88,114574.0,49.84,49.89,49.84,49.88,114574.0
2025-03-18 12:10:00,49.89,49.92,49.88,49.89,125620.0,49.89,49.92,49.88,49.89,125620.0
2025-03-18 12:20:00,49.9,49.94,49.89,49.94,134424.0,49.9,49.94,49.89,49.94,134424.0
2025-03-18 12:30:00,49.95,49.97,49.94,49.97,255317.0,49.95,49.97,49.94,49.97,255317.0
2025-03-18 12:40:00,49.97,49.98,49.94,49.95,206742.0,49.97,49.98,49.94,49.95,206742.0
2025-03-18 12:50:00,49.95,49.96,49.92,49.96,208248.0,49.95,49.96,49.92,49.96,208248.0
2025-03-18 13:00:00,49.96,49.97,49.92,49.93,149731.0,49.96,49.97,49.92,49.93,149731.0
2025-03-18 13:10:00,49.92,49.95,49.9,49.92,237089.0,49.92,49.95,49.9,49.92,237089.0
2025-03-18 13:20:00,49.93,49.96,49.92,49.94,122247.0,49.93,49.96,49.92,49.94,122247.0
2025-03-18 13:30:00,49.93,49.97,49.93,49.97,225475.0,49.93,49.97,49.93,49.97,225475.0
2025-03-18 13:40:00,49.97,49.97,49.95,49.96,82294.0,49.97,49.97,49.95,49.96,82294.0
2025-03-18 13:50:00,49.97,49.97,49.92,49.94,44622.0,49.97,49.97,49.92,49.94,44622.0
2025-03-18 14:00:00,49.94,49.94,49.9,49.92,128692.0,49.94,49.94,49.9,49.92,128692.0
2025-03-18 14:10:00,49.92,49.92,49.89,49.91,41212.0,49.92,49.92,49.89,49.91,41212.0
2025-03-18 14:20:00,49.9,49.94,49.9,49.91,46713.0,49.9,49.94,49.9,49.91,46713.0
2025-03-18 14:30:00,49.92,49.94,49.92,49.94,37016.0,49.92,49.94,49.92,49.94,37016.0
2025-03-18 14:40:00,49.94,49.94,49.89,49.91,89250.0,49.94,49.94,49.89,49.91,89250.0
2025-03-18 14:50:00,49.91,49.93,49.89,49.92,194017.0,49.91,49.93,49.89,49.92,194017.0
2025-03-18 15:00:00,49.93,49.93,49.89,49.9,129183.0,49.93,49.93,49.89,49.9,129183.0
2025-03-18 15:10:00,49.91,49.93,49.9,49.92,111192.0,49.91,49.93,49.9,49.92,111192.0
2025-03-18 15:20:00,49.93,49.93,49.9,49.91,101253.0,49.93,49.93,49.9,49.91,101253.0
2025-03-18 15:30:00,49.92,49.92,49.9,49.91,113820.0,49.92,49.92,49.9,49.91,113820.0
2025-03-18 15:40:00,49.91,49.92,49.88,49.9,166540.0,49.91,49.92,49.88,49.9,166540.0
2025-03-18 15:50:00,49.9,49.93,49.88,49.9,690039.0,49.9,49.93,49.88,49.9,690039.0
2025-03-19 09:30:00,50.45,50.47,50.33,50.42,206871.0,50.45,50.47,50.33,50.42,206871.0
2025-03-19 09:40:00,50.42,50.44,50.41,50.44,225676.0,50.42,50.44,50.41,50.44,225676.0
2025-03-19 09:50:00,50.44,50.45,50.41,50.41,150253.0,50.44,50.45,50.41,50.41,150253.0
2025-03-19 10:00:00,50.41,50.43,50.38,50.39,401739.0,50.41,50.43,50.38,50.39,401739.0
2025-03-19 10:10:00,50.39,50.4,50.36,50.4,309080.0,50.39,50.4,50.36,50.4,309080.0
2025-03-19 10:20:00,50.4,50.43,50.38,50.43,104625.0,50.4,50.43,50.38,50.43,104625.0
2025-03-19 10:30:00,50.43,50.47,50.42,50.47,98386.0,50.43,50.47,50.42,50.47,98386.0
2025-03-19 10:40:00,50.47,50.47,50.43,50.45,204744.0,50.47,50.47,50.43,50.45,204744.0
2025-03-19 10:50:00,50.44,50.45,50.4,50.4,178071.0,50.44,50.45,50.4,50.4,178071.0
2025-03-19 11:00:00,50.41,50.46,50.4,50.46,140814.0,50.41,50.46,50.4,50.46,140814.0
2025-03-19 11:10:00,50.46,50.47,50.42,50.43,385119.0,50.46,50.47,50.42,50.43,385119.0
2025-03-19 11:20:00,50.43,50.45,50.41,50.45,70914.0,50.43,50.45,50.41,50.45,70914.0
2025-03-19 11:30:00,50.45,50.45,50.42,50.43,119028.0,50.45,50.45,50.42,50.43,119028.0
2025-03-19 11:40:00,50.44,50.46,50.42,50.46,94954.0,50.44,50.46,50.42,50.46,94954.0
2025-03-19 11:50:00,50.46,50.47,50.44,50.45,84523.0,50.46,50.47,50.44,50.45,84523.0
2025-03-19 12:00:00,50.45,50.47,50.45,50.47,52772.0,50.45,50.47,50.45,50.47,52772.0
2025-03-19 12:10:00,50.47,50.47,50.45,50.45,53245.0,50.47,50.47,50.45,50.45,53245.0
2025-03-19 12:20:00,50.45,50.47,50.44,50.46,97378.0,50.45,50.47,50.44,50.46,97378.0
2025-03-19 12:30:00,50.47,50.47,50.44,50.45,66221.0,50.47,50.47,50.44,50.45,66221.0
2025-03-19 12:40:00,50.45,50.47,50.45,50.47,51786.0,50.45,50.47,50.45,50.47,51786.0
2025-03-19 12:50:00,50.47,50.47,50.44,50.44,430565.0,50.47,50.47,50.44,50.44,430565.0
2025-03-19 13:00:00,50.44,50.45,50.41,50.41,109664.0,50.44,50.45,50.41,50.41,109664.0
2025-03-19 13:10:00,50.41,50.42,50.39,50.39,140757.0,50.41,50.42,50.39,50.39,140757.0
2025-03-19 13:20:00,50.39,50.4,50.38,50.39,25641.0,50.39,50.4,50.38,50.39,25641.0
2025-03-19 13:30:00,50.38,50.41,50.37,50.41,220484.0,50.38,50.41,50.37,50.41,220484.0
2025-03-19 13:40:00,50.41,50.41,50.37,50.38,198968.0,50.41,50.41,50.37,50.38,198968.0
2025-03-19 13:50:00,50.38,50.39,50.37,50.39,72836.0,50.38,50.39,50.37,50.39,72836.0
2025-03-19 14:00:00,50.38,50.47,50.36,50.47,313328.0,50.38,50.47,50.36,50.47,313328.0
2025-03-19 14:10:00,50.46,50.52,50.46,50.51,158028.0,50.46,50.52,50.46,50.51,158028.0
2025-03-19 14:20:00,50.51,50.51,50.48,50.49,279049.0,50.51,50.51,50.48,50.49,279049.0
2025-03-19 14:30:00,50.49,50.56,50.49,50.53,303175.0,50.49,50.56,50.49,50.53,303175.0
2025-03-19 14:40:00,50.54,50.61,50.52,50.6,262574.0,50.54,50.61,50.52,50.6,262574.0
2025-03-19 14:50:00,50.6,50.64,50.59,50.63,266498.0,50.6,50.64,50.59,50.63,266498.0
2025-03-19 15:00:00,50.63,50.7,50.63,50.7,320372.0,50.63,50.7,50.63,50.7,320372.0
2025-03-19 15:10:00,50.69,50.7,50.63,50.64,382772.0,50.69,50.7,50.63,50.64,382772.0
2025-03-19 15:20:00,50.63,50.64,50.56,50.57,577702.0,50.63,50.64,50.56,50.57,577702.0
2025-03-19 15:30:00,50.57,50.64,50.57,50.63,308540.0,50.57,50.64,50.57,50.63,308540.0
2025-03-19 15:40:00,50.62,50.64,50.61,50.62,785538.0,50.62,50.64,50.61,50.62,785538.0
2025-03-19 15:50:00,50.63,50.63,50.6,50.61,1751131.0,50.63,50.63,50.6,50.61,1751131.0
2025-03-20 09:30:00,50.65,50.65,50.53,50.6,261411.0,50.65,50.65,50.53,50.6,261411.0
2025-03-20 09:40:00,50.6,50.63,50.58,50.63,235799.0,50.6,50.63,50.58,50.63,235799.0
2025-03-20 09:50:00,50.63,50.66,50.62,50.66,204966.0,50.63,50.66,50.62,50.66,204966.0
2025-03-20 10:00:00,50.66,50.7,50.65,50.69,94162.0,50.66,50.7,50.65,50.69,94162.0
2025-03-20 10:10:00,50.69,50.69,50.66,50.69,50423.0,50.69,50.69,50.66,50.69,50423.0
2025-03-20 10:20:00,50.69,50.72,50.68,50.69,56438.0,50.69,50.72,50.68,50.69,56438.0
2025-03-20 10:30:00,50.69,50.73,50.69,50.71,72392.0,50.69,50.73,50.69,50.71,72392.0
2025-03-20 10:40:00,50.72,50.73,50.7,50.73,29065.0,50.72,50.73,50.7,50.73,29065.0
2025-03-20 10:50:00,50.72,50.82,50.71,50.82,132134.0,50.72,50.82,50.71,50.82,132134.0
2025-03-20 11:00:00,50.82,50.82,50.78,50.79,82719.0,50.82,50.82,50.78,50.79,82719.0
2025-03-20 11:10:00,50.79,50.8,50.77,50.78,113072.0,50.79,50.8,50.77,50.78,113072.0
2025-03-20 11:20:00,50.77,50.8,50.77,50.79,50454.0,50.77,50.8,50.77,50.79,50454.0
2025-03-20 11:30:00,50.78,50.79,50.74,50.77,119800.0,50.78,50.79,50.74,50.77,119800.0
2025-03-20 11:40:00,50.78,50.8,50.77,50.8,33968.0,50.78,50.8,50.77,50.8,33968.0
2025-03-20 11:50:00,50.8,50.8,50.76,50.77,71655.0,50.8,50.8,50.76,50.77,71655.0
2025-03-20 12:00:00,50.77,50.8,50.75,50.77,116466.0,50.77,50.8,50.75,50.77,116466.0
2025-03-20 12:10:00,50.77,50.78,50.75,50.76,127788.0,50.77,50.78,50.75,50.76,127788.0
2025-03-20 12:20:00,50.77,50.77,50.71,50.72,69573.0,50.77,50.77,50.71,50.72,69573.0
2025-03-20 12:30:00,50.72,50.74,50.71,50.74,89014.0,50.72,50.74,50.71,50.74,89014.0
2025-03-20 12:40:00,50.74,50.74,50.71,50.72,29638.0,50.74,50.74,50.71,50.72,29638.0
2025-03-20 12:50:00,50.71,50.74,50.71,50.72,32124.0,50.71,50.74,50.71,50.72,32124.0
2025-03-20 13:00:00,50.72,50.73,50.71,50.73,94813.0,50.72,50.73,50.71,50.73,94813.0
2025-03-20 13:10:00,50.73,50.73,50.7,50.71,35334.0,50.73,50.73,50.7,50.71,35334.0
2025-03-20 13:20:00,50.71,50.71,50.66,50.67,49792.0,50.71,50.71,50.66,50.67,49792.0
2025-03-20 13:30:00,50.66,50.7,50.66,50.69,106997.0,50.66,50.7,50.66,50.69,106997.0
2025-03-20 13:40:00,50.69,50.7,50.66,50.68,55863.0,50.69,50.7,50.66,50.68,55863.0
2025-03-20 13:50:00,50.69,50.69,50.66,50.68,49250.0,50.69,50.69,50.66,50.68,49250.0
2025-03-20 14:00:00,50.67,50.69,50.66,50.69,74429.0,50.67,50.69,50.66,50.69,74429.0
2025-03-20 14:10:00,50.69,50.71,50.69,50.7,49048.0,50.69,50.71,50.69,50.7,49048.0
2025-03-20 14:20:00,50.71,50.71,50.69,50.7,79083.0,50.71,50.71,50.69,50.7,79083.0
2025-03-20 14:30:00,50.69,50.71,50.68,50.71,43222.0,50.69,50.71,50.68,50.71,43222.0
2025-03-20 14:40:00,50.71,50.71,50.69,50.71,70301.0,50.71,50.71,50.69,50.71,70301.0
2025-03-20 14:50:00,50.71,50.74,50.69,50.7,49993.0,50.71,50.74,50.69,50.7,49993.0
2025-03-20 15:00:00,50.7,50.73,50.69,50.72,86123.0,50.7,50.73,50.69,50.72,86123.0
2025-03-20 15:10:00,50.71,50.72,50.7,50.71,60468.0,50.71,50.72,50.7,50.71,60468.0
2025-03-20 15:20:00,50.71,50.72,50.69,50.69,114305.0,50.71,50.72,50.69,50.69,114305.0
2025-03-20 15:30:00,50.7,50.74,50.69,50.72,145375.0,50.7,50.74,50.69,50.72,145375.0
2025-03-20 15:40:00,50.73,50.75,50.72,50.74,164087.0,50.73,50.75,50.72,50.74,164087.0
2025-03-20 15:50:00,50.74,50.75,50.72,50.73,494361.0,50.74,50.75,50.72,50.73,494361.0
2025-03-21 09:30:00,51.38,51.4,51.34,51.35,531997.0,51.38,51.4,51.34,51.35,531997.0
2025-03-21 09:40:00,51.35,51.41,51.35,51.39,205354.0,51.35,51.41,51.35,51.39,205354.0
2025-03-21 09:50:00,51.4,51.4,51.36,51.38,195586.0,51.4,51.4,51.36,51.38,195586.0
2025-03-21 10:00:00,51.38,51.39,51.36,51.36,177094.0,51.38,51.39,51.36,51.36,177094.0
2025-03-21 10:10:00,51.37,51.39,51.36,51.39,182022.0,51.37,51.39,51.36,51.39,182022.0
2025-03-21 10:20:00,51.39,51.41,51.38,51.39,141117.0,51.39,51.41,51.38,51.39,141117.0
2025-03-21 10:30:00,51.4,51.41,51.38,51.4,155980.0,51.4,51.41,51.38,51.4,155980.0
2025-03-21 10:40:00,51.39,51.42,51.39,51.4,249661.0,51.39,51.42,51.39,51.4,249661.0
2025-03-21 10:50:00,51.4,51.41,51.38,51.4,436720.0,51.4,51.41,51.38,51.4,436720.0
2025-03-21 11:00:00,51.4,51.4,51.35,51.36,203033.0,51.4,51.4,51.35,51.36,203033.0
2025-03-21 11:10:00,51.36,51.37,51.35,51.37,179763.0,51.36,51.37,51.35,51.37,179763.0
2025-03-21 11:20:00,51.37,51.37,51.35,51.37,222335.0,51.37,51.37,51.35,51.37,222335.0
2025-03-21 11:30:00,51.37,51.38,51.36,51.37,85009.0,51.37,51.38,51.36,51.37,85009.0
2025-03-21 11:40:00,51.37,51.37,51.32,51.33,114913.0,51.37,51.37,51.32,51.33,114913.0
2025-03-21 11:50:00,51.32,51.33,51.28,51.32,308405.0,51.32,51.33,51.28,51.32,308405.0
2025-03-21 12:00:00,51.31,51.37,51.31,51.36,133760.0,51.31,51.37,51.31,51.36,133760.0
2025-03-21 12:10:00,51.37,51.42,51.36,51.41,133242.0,51.37,51.42,51.36,51.41,133242.0
2025-03-21 12:20:00,51.41,51.44,51.4,51.44,108769.0,51.41,51.44,51.4,51.44,108769.0
2025-03-21 12:30:00,51.44,51.46,51.44,51.46,96323.0,51.44,51.46,51.44,51.46,96323.0
2025-03-21 12:40:00,51.46,51.49,51.45,51.47,168790.0,51.46,51.49,51.45,51.47,168790.0
2025-03-21 12:50:00,51.47,51.47,51.46,51.47,55259.0,51.47,51.47,51.46,51.47,55259.0
2025-03-21 13:00:00,51.47,51.49,51.46,51.48,35350.0,51.47,51.49,51.46,51.48,35350.0
2025-03-21 13:10:00,51.48,51.49,51.47,51.48,100938.0,51.48,51.49,51.47,51.48,100938.0
2025-03-21 13:20:00,51.48,51.49,51.46,51.47,116636.0,51.48,51.49,51.46,51.47,116636.0
2025-03-21 13:30:00,51.47,51.49,51.46,51.48,87007.0,51.47,51.49,51.46,51.48,87007.0
2025-03-21 13:40:00,51.49,51.51,51.48,51.51,236333.0,51.49,51.51,51.48,51.51,236333.0
2025-03-21 13:50:00,51.51,51.52,51.48,51.49,101515.0,51.51,51.52,51.48,51.49,101515.0
2025-03-21 14:00:00,51.49,51.5,51.47,51.48,78689.0,51.49,51.5,51.47,51.48,78689.0
2025-03-21 14:10:00,51.48,51.49,51.47,51.48,72082.0,51.48,51.49,51.47,51.48,72082.0
2025-03-21 14:20:00,51.49,51.49,51.47,51.48,73348.0,51.49,51.49,51.47,51.48,73348.0
2025-03-21 14:30:00,51.48,51.51,51.47,51.5,347914.0,51.48,51.51,51.47,51.5,347914.0
2025-03-21 14:40:00,51.5,51.51,51.48,51.48,158955.0,51.5,51.51,51.48,51.48,158955.0
2025-03-21 14:50:00,51.49,51.49,51.48,51.49,30444.0,51.49,51.49,51.48,51.49,30444.0
2025-03-21 15:00:00,51.48,51.49,51.47,51.48,151539.0,51.48,51.49,51.47,51.48,151539.0
2025-03-21 15:10:00,51.48,51.49,51.47,51.48,118055.0,51.48,51.49,51.47,51.48,118055.0
2025-03-21 15:20:00,51.47,51.48,51.47,51.48,70391.0,51.47,51.48,51.47,51.48,70391.0
2025-03-21 15:30:00,51.48,51.48,51.47,51.48,68299.0,51.48,51.48,51.47,51.48,68299.0
2025-03-21 15:40:00,51.48,51.48,51.44,51.45,158343.0,51.48,51.48,51.44,51.45,158343.0
2025-03-21 15:50:00,51.45,51.46,51.44,51.46,779963.0,51.45,51.46,51.44,51.46,779963.0
2025-03-24 09:30:00,52.07,52.1,52.03,52.07,210814.0,52.07,52.1,52.03,52.07,210814.0
2025-03-24 09:40:00,52.06,52.12,52.06,52.1,315626.0,52.06,52.12,52.06,52.1,315626.0
2025-03-24 09:50:00,52.11,52.11,52.06,52.07,183888.0,52.11,52.11,52.06,52.07,183888.0
2025-03-24 10:00:00,52.07,52.08,52.05,52.08,326825.0,52.07,52.08,52.05,52.08,326825.0
2025-03-24 10:10:00,52.07,52.13,52.07,52.12,149499.0,52.07,52.13,52.07,52.12,149499.0
2025-03-24 10:20:00,52.13,52.15,52.12,52.15,82046.0,52.13,52.15,52.12,52.15,82046.0
2025-03-24 10:30:00,52.15,52.15,52.11,52.13,89161.0,52.15,52.15,52.11,52.13,89161.0
2025-03-24 10:40:00,52.13,52.13,52.09,52.1,75725.0,52.13,52.13,52.09,52.1,75725.0
2025-03-24 10:50:00,52.11,52.12,52.1,52.12,57428.0,52.11,52.12,52.1,52.12,57428.0
2025-03-24 11:00:00,52.12,52.12,52.08,52.09,144724.0,52.12,52.12,52.08,52.09,144724.0
2025-03-24 11:10:00,52.09,52.1,52.07,52.1,178692.0,52.09,52.1,52.07,52.1,178692.0
2025-03-24 11:20:00,52.1,52.11,52.09,52.1,85570.0,52.1,52.11,52.09,52.1,85570.0
2025-03-24 11:30:00,52.1,52.1,52.06,52.07,148846.0,52.1,52.1,52.06,52.07,148846.0
2025-03-24 11:40:00,52.08,52.08,52.06,52.06,60905.0,52.08,52.08,52.06,52.06,60905.0
2025-03-24 11:50:00,52.07,52.1,52.06,52.1,131146.0,52.07,52.1,52.06,52.1,131146.0
2025-03-24 12:00:00,52.1,52.12,52.09,52.12,45265.0,52.1,52.12,52.09,52.12,45265.0
2025-03-24 12:10:00,52.12,52.12,52.09,52.1,138304.0,52.12,52.12,52.09,52.1,138304.0
2025-03-24 12:20:00,52.1,52.1,52.07,52.09,126786.0,52.1,52.1,52.07,52.09,126786.0
2025-03-24 12:30:00,52.08,52.09,52.07,52.07,96843.0,52.08,52.09,52.07,52.07,96843.0
2025-03-24 12:40:00,52.07,52.08,52.04,52.06,65245.0,52.07,52.08,52.04,52.06,65245.0
2025-03-24 12:50:00,52.06,52.07,52.05,52.05,58853.0,52.06,52.07,52.05,52.05,58853.0
2025-03-24 13:00:00,52.05,52.06,52.04,52.06,99834.0,52.05,52.06,52.04,52.06,99834.0
2025-03-24 13:10:00,52.05,52.06,52.03,52.05,42831.0,52.05,52.06,52.03,52.05,42831.0
2025-03-24 13:20:00,52.04,52.06,52.03,52.05,57649.0,52.04,52.06,52.03,52.05,57649.0
2025-03-24 13:30:00,52.05,52.05,52.03,52.04,183773.0,52.05,52.05,52.03,52.04,183773.0
2025-03-24 13:40:00,52.04,52.05,52.04,52.05,32342.0,52.04,52.05,52.04,52.05,32342.0
2025-03-24 13:50:00,52.05,52.05,52.04,52.05,46217.0,52.05,52.05,52.04,52.05,46217.0
2025-03-24 14:00:00,52.05,52.05,52.02,52.03,27813.0,52.05,52.05,52.02,52.03,27813.0
2025-03-24 14:10:00,52.04,52.04,52.02,52.04,31736.0,52.04,52.04,52.02,52.04,31736.0
2025-03-24 14:20:00,52.04,52.05,52.03,52.04,56616.0,52.04,52.05,52.03,52.04,56616.0
2025-03-24 14:30:00,52.04,52.08,52.03,52.08,137780.0,52.04,52.08,52.03,52.08,137780.0
2025-03-24 14:40:00,52.08,52.09,52.06,52.08,258190.0,52.08,52.09,52.06,52.08,258190.0
2025-03-24 14:50:00,52.08,52.09,52.07,52.08,117963.0,52.08,52.09,52.07,52.08,117963.0
2025-03-24 15:00:00,52.08,52.09,52.07,52.09,75257.0,52.08,52.09,52.07,52.09,75257.0
2025-03-24 15:10:00,52.09,52.09,52.07,52.08,49931.0,52.09,52.09,52.07,52.08,49931.0
2025-03-24 15:20:00,52.09,52.09,52.08,52.08,66586.0,52.09,52.09,52.08,52.08,66586.0
2025-03-24 15:30:00,52.09,52.1,52.08,52.1,116029.0,52.09,52.1,52.08,52.1,116029.0
2025-03-24 15:40:00,52.1,52.13,52.09,52.13,143647.0,52.1,52.13,52.09,52.13,143647.0
2025-03-24 15:50:00,52.12,52.13,52.09,52.12,668928.0,52.12,52.13,52.09,52.12,668928.0
2025-03-25 09:30:00,51.92,51.95,51.71,51.86,417452.0,51.92,51.95,51.71,51.86,417452.0
2025-03-25 09:40:00,51.86,51.88,51.84,51.86,496453.0,51.86,51.88,51.84,51.86,496453.0
2025-03-25 09:50:00,51.86,51.99,51.85,51.94,3584749.0,51.86,51.99,51.85,51.94,3584749.0
2025-03-25 10:00:00,51.94,51.97,51.92,51.97,579162.0,51.94,51.97,51.92,51.97,579162.0
2025-03-25 10:10:00,51.97,51.99,51.94,51.98,231477.0,51.97,51.99,51.94,51.98,231477.0
2025-03-25 10:20:00,51.98,51.99,51.97,51.98,72803.0,51.98,51.99,51.97,51.98,72803.0
2025-03-25 10:30:00,51.98,52.01,51.97,52.01,173003.0,51.98,52.01,51.97,52.01,173003.0
2025-03-25 10:40:00,52.01,52.02,52.0,52.02,254548.0,52.01,52.02,52.0,52.02,254548.0
2025-03-25 10:50:00,52.02,52.05,52.01,52.04,176240.0,52.02,52.05,52.01,52.04,176240.0
2025-03-25 11:00:00,52.04,52.07,52.03,52.05,232468.0,52.04,52.07,52.03,52.05,232468.0
2025-03-25 11:10:00,52.05,52.06,52.04,52.05,97041.0,52.05,52.06,52.04,52.05,97041.0
2025-03-25 11:20:00,52.06,52.06,52.03,52.05,152554.0,52.06,52.06,52.03,52.05,152554.0
2025-03-25 11:30:00,52.05,52.05,52.02,52.04,58626.0,52.05,52.05,52.02,52.04,58626.0
2025-03-25 11:40:00,52.04,52.04,52.01,52.02,73635.0,52.04,52.04,52.01,52.02,73635.0
2025-03-25 11:50:00,52.02,52.03,52.0,52.02,116313.0,52.02,52.03,52.0,52.02,116313.0
2025-03-25 12:00:00,52.02,52.04,52.01,52.04,66775.0,52.02,52.04,52.01,52.04,66775.0
2025-03-25 12:10:00,52.04,52.04,52.01,52.02,129420.0,52.04,52.04,52.01,52.02,129420.0
2025-03-25 12:20:00,52.02,52.05,52.01,52.05,140739.0,52.02,52.05,52.01,52.05,140739.0
2025-03-25 12:30:00,52.05,52.05,51.99,52.01,317505.0,52.05,52.05,51.99,52.01,317505.0
2025-03-25 12:40:00,52.01,52.02,52.0,52.02,145585.0,52.01,52.02,52.0,52.02,145585.0
2025-03-25 12:50:00,52.02,52.02,52.01,52.02,70518.0,52.02,52.02,52.01,52.02,70518.0
2025-03-25 13:00:00,52.02,52.04,52.01,52.03,174396.0,52.02,52.04,52.01,52.03,174396.0
2025-03-25 13:10:00,52.04,52.05,52.03,52.03,112899.0,52.04,52.05,52.03,52.03,112899.0
2025-03-25 13:20:00,52.04,52.04,52.03,52.04,41871.0,52.04,52.04,52.03,52.04,41871.0
2025-03-25 13:30:00,52.04,52.05,52.03,52.05,69254.0,52.04,52.05,52.03,52.05,69254.0
2025-03-25 13:40:00,52.05,52.05,52.03,52.04,124535.0,52.05,52.05,52.03,52.04,124535.0
2025-03-25 13:50:00,52.04,52.04,52.02,52.03,163413.0,52.04,52.04,52.02,52.03,163413.0
2025-03-25 14:00:00,52.03,52.03,52.0,52.0,70984.0,52.03,52.03,52.0,52.0,70984.0
2025-03-25 14:10:00,52.01,52.02,52.0,52.02,130013.0,52.01,52.02,52.0,52.02,130013.0
2025-03-25 14:20:00,52.02,52.03,52.0,52.01,129202.0,52.02,52.03,52.0,52.01,129202.0
2025-03-25 14:30:00,52.01,52.02,52.0,52.01,120707.0,52.01,52.02,52.0,52.01,120707.0
2025-03-25 14:40:00,52.01,52.02,52.0,52.01,154977.0,52.01,52.02,52.0,52.01,154977.0
2025-03-25 14:50:00,52.01,52.01,52.0,52.01,60372.0,52.01,52.01,52.0,52.01,60372.0
2025-03-25 15:00:00,52.01,52.03,52.0,52.03,93748.0,52.01,52.03,52.0,52.03,93748.0
2025-03-25 15:10:00,52.03,52.04,52.02,52.04,107956.0,52.03,52.04,52.02,52.04,107956.0
2025-03-25 15:20:00,52.04,52.04,52.01,52.02,208305.0,52.04,52.04,52.01,52.02,208305.0
2025-03-25 15:30:00,52.02,52.04,52.01,52.04,193809.0,52.02,52.04,52.01,52.04,193809.0
2025-03-25 15:40:00,52.04,52.06,52.03,52.05,203957.0,52.04,52.06,52.03,52.05,203957.0
2025-03-25 15:50:00,52.05,52.06,52.02,52.04,659220.0,52.05,52.06,52.02,52.04,659220.0
2025-03-26 09:30:00,51.6,51.65,51.55,51.62,298285.0,51.6,51.65,51.55,51.62,298285.0
2025-03-26 09:40:00,51.62,51.63,51.55,51.59,809522.0,51.62,51.63,51.55,51.59,809522.0
2025-03-26 09:50:00,51.59,51.6,51.57,51.58,74015.0,51.59,51.6,51.57,51.58,74015.0
2025-03-26 10:00:00,51.59,51.63,51.58,51.62,213552.0,51.59,51.63,51.58,51.62,213552.0
2025-03-26 10:10:00,51.62,51.66,51.61,51.64,161205.0,51.62,51.66,51.61,51.64,161205.0
2025-03-26 10:20:00,51.64,51.65,51.62,51.65,140516.0,51.64,51.65,51.62,51.65,140516.0
2025-03-26 10:30:00,51.65,51.66,51.63,51.63,117383.0,51.65,51.66,51.63,51.63,117383.0
2025-03-26 10:40:00,51.63,51.65,51.62,51.65,153228.0,51.63,51.65,51.62,51.65,153228.0
2025-03-26 10:50:00,51.65,51.66,51.63,51.63,67295.0,51.65,51.66,51.63,51.63,67295.0
2025-03-26 11:00:00,51.64,51.64,51.63,51.64,39434.0,51.64,51.64,51.63,51.64,39434.0
2025-03-26 11:10:00,51.64,51.65,51.61,51.63,129016.0,51.64,51.65,51.61,51.63,129016.0
2025-03-26 11:20:00,51.63,51.63,51.59,51.6,151334.0,51.63,51.63,51.59,51.6,151334.0
2025-03-26 11:30:00,51.6,51.61,51.58,51.61,93049.0,51.6,51.61,51.58,51.61,93049.0
2025-03-26 11:40:00,51.61,51.62,51.58,51.61,97051.0,51.61,51.62,51.58,51.61,97051.0
2025-03-26 11:50:00,51.6,51.61,51.57,51.59,253903.0,51.6,51.61,51.57,51.59,253903.0
2025-03-26 12:00:00,51.59,51.59,51.57,51.58,57268.0,51.59,51.59,51.57,51.58,57268.0
2025-03-26 12:10:00,51.57,51.58,51.57,51.58,29802.0,51.57,51.58,51.57,51.58,29802.0
2025-03-26 12:20:00,51.57,51.58,51.56,51.58,64378.0,51.57,51.58,51.56,51.58,64378.0
2025-03-26 12:30:00,51.57,51.58,51.56,51.57,85328.0,51.57,51.58,51.56,51.57,85328.0
2025-03-26 12:40:00,51.57,51.57,51.56,51.57,28148.0,51.57,51.57,51.56,51.57,28148.0
2025-03-26 12:50:00,51.57,51.57,51.54,51.55,53380.0,51.57,51.57,51.54,51.55,53380.0
2025-03-26 13:00:00,51.54,51.56,51.54,51.55,88851.0,51.54,51.56,51.54,51.55,88851.0
2025-03-26 13:10:00,51.54,51.55,51.46,51.47,131334.0,51.54,51.55,51.46,51.47,131334.0
2025-03-26 13:20:00,51.47,51.48,51.45,51.48,134409.0,51.47,51.48,51.45,51.48,134409.0
2025-03-26 13:30:00,51.47,51.47,51.43,51.46,103732.0,51.47,51.47,51.43,51.46,103732.0
2025-03-26 13:40:00,51.46,51.48,51.43,51.43,112748.0,51.46,51.48,51.43,51.43,112748.0
2025-03-26 13:50:00,51.44,51.45,51.43,51.43,37781.0,51.44,51.45,51.43,51.43,37781.0
2025-03-26 14:00:00,51.44,51.49,51.43,51.48,184617.0,51.44,51.49,51.43,51.48,184617.0
2025-03-26 14:10:00,51.49,51.51,51.48,51.5,74867.0,51.49,51.51,51.48,51.5,74867.0
2025-03-26 14:20:00,51.5,51.5,51.47,51.48,44468.0,51.5,51.5,51.47,51.48,44468.0
2025-03-26 14:30:00,51.48,51.5,51.47,51.5,64150.0,51.48,51.5,51.47,51.5,64150.0
2025-03-26 14:40:00,51.5,51.5,51.44,51.46,119095.0,51.5,51.5,51.44,51.46,119095.0
2025-03-26 14:50:00,51.46,51.47,51.45,51.47,52456.0,51.46,51.47,51.45,51.47,52456.0
2025-03-26 15:00:00,51.47,51.48,51.46,51.47,93187.0,51.47,51.48,51.46,51.47,93187.0
2025-03-26 15:10:00,51.47,51.49,51.46,51.48,69737.0,51.47,51.49,51.46,51.48,69737.0
2025-03-26 15:20:00,51.48,51.49,51.44,51.45,301311.0,51.48,51.49,51.44,51.45,301311.0
2025-03-26 15:30:00,51.45,51.45,51.43,51.44,387331.0,51.45,51.45,51.43,51.44,387331.0
2025-03-26 15:40:00,51.44,51.45,51.41,51.44,608870.0,51.44,51.45,51.41,51.44,608870.0
2025-03-26 15:50:00,51.44,51.44,51.4,51.4,1714674.0,51.44,51.44,51.4,51.4,1714674.0
2025-03-27 09:30:00,51.83,51.83,51.7,51.71,341871.0,51.83,51.83,51.7,51.71,341871.0
2025-03-27 09:40:00,51.71,51.77,51.69,51.76,222901.0,51.71,51.77,51.69,51.76,222901.0
2025-03-27 09:50:00,51.76,51.83,51.76,51.82,160711.0,51.76,51.83,51.76,51.82,160711.0
2025-03-27 10:00:00,51.82,51.83,51.76,51.77,80532.0,51.82,51.83,51.76,51.77,80532.0
2025-03-27 10:10:00,51.77,51.8,51.75,51.79,51578.0,51.77,51.8,51.75,51.79,51578.0
2025-03-27 10:20:00,51.79,51.82,51.76,51.81,92831.0,51.79,51.82,51.76,51.81,92831.0
2025-03-27 10:30:00,51.81,51.82,51.79,51.8,168854.0,51.81,51.82,51.79,51.8,168854.0
2025-03-27 10:40:00,51.8,51.83,51.79,51.82,86743.0,51.8,51.83,51.79,51.82,86743.0
2025-03-27 10:50:00,51.82,51.88,51.81,51.88,84132.0,51.82,51.88,51.81,51.88,84132.0
2025-03-27 11:00:00,51.88,51.88,51.83,51.84,118151.0,51.88,51.88,51.83,51.84,118151.0
2025-03-27 11:10:00,51.84,51.88,51.83,51.88,95144.0,51.84,51.88,51.83,51.88,95144.0
2025-03-27 11:20:00,51.88,51.88,51.84,51.85,65797.0,51.88,51.88,51.84,51.85,65797.0
2025-03-27 11:30:00,51.85,51.85,51.81,51.83,267306.0,51.85,51.85,51.81,51.83,267306.0
2025-03-27 11:40:00,51.83,51.83,51.8,51.81,27583.0,51.83,51.83,51.8,51.81,27583.0
2025-03-27 11:50:00,51.82,51.85,51.81,51.82,157079.0,51.82,51.85,51.81,51.82,157079.0
2025-03-27 12:00:00,51.82,51.86,51.81,51.85,84818.0,51.82,51.86,51.81,51.85,84818.0
2025-03-27 12:10:00,51.85,51.86,51.83,51.84,47781.0,51.85,51.86,51.83,51.84,47781.0
2025-03-27 12:20:00,51.84,51.85,51.8,51.81,55855.0,51.84,51.85,51.8,51.81,55855.0
2025-03-27 12:30:00,51.81,51.84,51.8,51.82,24665.0,51.81,51.84,51.8,51.82,24665.0
2025-03-27 12:40:00,51.82,51.83,51.78,51.79,24869.0,51.82,51.83,51.78,51.79,24869.0
2025-03-27 12:50:00,51.79,51.79,51.76,51.78,36602.0,51.79,51.79,51.76,51.78,36602.0
2025-03-27 13:00:00,51.77,51.79,51.76,51.78,45698.0,51.77,51.79,51.76,51.78,45698.0
2025-03-27 13:10:00,51.78,51.8,51.77,51.79,94204.0,51.78,51.8,51.77,51.79,94204.0
2025-03-27 13:20:00,51.79,51.79,51.75,51.75,123762.0,51.79,51.79,51.75,51.75,123762.0
2025-03-27 13:30:00,51.76,51.77,51.74,51.76,29712.0,51.76,51.77,51.74,51.76,29712.0
2025-03-27 13:40:00,51.75,51.76,51.74,51.75,57282.0,51.75,51.76,51.74,51.75,57282.0
2025-03-27 13:50:00,51.75,51.76,51.72,51.73,59196.0,51.75,51.76,51.72,51.73,59196.0
2025-03-27 14:00:00,51.73,51.76,51.72,51.75,72005.0,51.73,51.76,51.72,51.75,72005.0
2025-03-27 14:10:00,51.75,51.77,51.75,51.76,40114.0,51.75,51.77,51.75,51.76,40114.0
2025-03-27 14:20:00,51.76,51.77,51.74,51.76,35983.0,51.76,51.77,51.74,51.76,35983.0
2025-03-27 14:30:00,51.76,51.78,51.75,51.78,104801.0,51.76,51.78,51.75,51.78,104801.0
2025-03-27 14:40:00,51.78,51.79,51.77,51.79,12360.0,51.78,51.79,51.77,51.79,12360.0
2025-03-27 14:50:00,51.79,51.79,51.74,51.75,43571.0,51.79,51.79,51.74,51.75,43571.0
2025-03-27 15:00:00,51.75,51.78,51.74,51.78,180361.0,51.75,51.78,51.74,51.78,180361.0
2025-03-27 15:10:00,51.78,51.81,51.77,51.8,144659.0,51.78,51.81,51.77,51.8,144659.0
2025-03-27 15:20:00,51.8,51.82,51.8,51.82,45480.0,51.8,51.82,51.8,51.82,45480.0
2025-03-27 15:30:00,51.82,51.82,51.79,51.8,78445.0,51.82,51.82,51.79,51.8,78445.0
2025-03-27 15:40:00,51.8,51.82,51.8,51.82,88220.0,51.8,51.82,51.8,51.82,88220.0
2025-03-27 15:50:00,51.82,51.82,51.78,51.79,570539.0,51.82,51.82,51.78,51.79,570539.0
2025-03-28 09:30:00,51.57,51.67,51.57,51.64,137931.0,51.57,51.67,51.57,51.64,137931.0
2025-03-28 09:40:00,51.65,51.66,51.59,51.63,270998.0,51.65,51.66,51.59,51.63,270998.0
2025-03-28 09:50:00,51.63,51.65,51.59,51.6,103916.0,51.63,51.65,51.59,51.6,103916.0
2025-03-28 10:00:00,51.6,51.62,51.5,51.5,338506.0,51.6,51.62,51.5,51.5,338506.0
2025-03-28 10:10:00,51.51,51.52,51.45,51.46,109421.0,51.51,51.52,51.45,51.46,109421.0
2025-03-28 10:20:00,51.46,51.48,51.44,51.45,100744.0,51.46,51.48,51.44,51.45,100744.0
2025-03-28 10:30:00,51.44,51.46,51.4,51.42,195900.0,51.44,51.46,51.4,51.42,195900.0
2025-03-28 10:40:00,51.43,51.43,51.39,51.41,69263.0,51.43,51.43,51.39,51.41,69263.0
2025-03-28 10:50:00,51.41,51.43,51.39,51.41,145314.0,51.41,51.43,51.39,51.41,145314.0
2025-03-28 11:00:00,51.4,51.41,51.37,51.39,345759.0,51.4,51.41,51.37,51.39,345759.0
2025-03-28 11:10:00,51.4,51.44,51.39,51.41,126527.0,51.4,51.44,51.39,51.41,126527.0
2025-03-28 11:20:00,51.41,51.44,51.4,51.44,42130.0,51.41,51.44,51.4,51.44,42130.0
2025-03-28 11:30:00,51.45,51.48,51.43,51.47,74509.0,51.45,51.48,51.43,51.47,74509.0
2025-03-28 11:40:00,51.46,51.47,51.43,51.45,110402.0,51.46,51.47,51.43,51.45,110402.0
2025-03-28 11:50:00,51.46,51.46,51.41,51.41,33836.0,51.46,51.46,51.41,51.41,33836.0
2025-03-28 12:00:00,51.42,51.47,51.41,51.46,39221.0,51.42,51.47,51.41,51.46,39221.0
2025-03-28 12:10:00,51.45,51.46,51.41,51.42,96294.0,51.45,51.46,51.41,51.42,96294.0
2025-03-28 12:20:00,51.43,51.44,51.41,51.41,130726.0,51.43,51.44,51.41,51.41,130726.0
2025-03-28 12:30:00,51.41,51.42,51.38,51.4,484916.0,51.41,51.42,51.38,51.4,484916.0
2025-03-28 12:40:00,51.4,51.41,51.36,51.37,226655.0,51.4,51.41,51.36,51.37,226655.0
2025-03-28 12:50:00,51.37,51.37,51.33,51.34,225748.0,51.37,51.37,51.33,51.34,225748.0
2025-03-28 13:00:00,51.34,51.34,51.32,51.32,97086.0,51.34,51.34,51.32,51.32,97086.0
2025-03-28 13:10:00,51.32,51.34,51.32,51.33,210372.0,51.32,51.34,51.32,51.33,210372.0
2025-03-28 13:20:00,51.32,51.33,51.29,51.3,230621.0,51.32,51.33,51.29,51.3,230621.0
2025-03-28 13:30:00,51.3,51.32,51.29,51.31,143035.0,51.3,51.32,51.29,51.31,143035.0
2025-03-28 13:40:00,51.31,51.32,51.29,51.3,329155.0,51.31,51.32,51.29,51.3,329155.0
2025-03-28 13:50:00,51.29,51.32,51.29,51.32,134978.0,51.29,51.32,51.29,51.32,134978.0
2025-03-28 14:00:00,51.32,51.33,51.28,51.3,231037.0,51.32,51.33,51.28,51.3,231037.0
2025-03-28 14:10:00,51.31,51.32,51.29,51.3,87969.0,51.31,51.32,51.29,51.3,87969.0
2025-03-28 14:20:00,51.3,51.3,51.23,51.28,247741.0,51.3,51.3,51.23,51.28,247741.0
2025-03-28 14:30:00,51.29,51.3,51.27,51.29,143824.0,51.29,51.3,51.27,51.29,143824.0
2025-03-28 14:40:00,51.29,51.3,51.28,51.3,62411.0,51.29,51.3,51.28,51.3,62411.0
2025-03-28 14:50:00,51.3,51.32,51.29,51.31,66369.0,51.3,51.32,51.29,51.31,66369.0
2025-03-28 15:00:00,51.32,51.34,51.32,51.33,108540.0,51.32,51.34,51.32,51.33,108540.0
2025-03-28 15:10:00,51.34,51.34,51.31,51.33,174998.0,51.34,51.34,51.31,51.33,174998.0
2025-03-28 15:20:00,51.33,51.33,51.3,51.31,203943.0,51.33,51.33,51.3,51.31,203943.0
2025-03-28 15:30:00,51.31,51.32,51.29,51.3,168417.0,51.31,51.32,51.29,51.3,168417.0
2025-03-28 15:40:00,51.3,51.31,51.29,51.3,275890.0,51.3,51.31,51.29,51.3,275890.0
2025-03-28 15:50:00,51.3,51.31,51.28,51.28,629835.0,51.3,51.31,51.28,51.28,629835.0
2025-03-31 09:30:00,50.99,51.17,50.99,51.14,275192.0,50.99,51.17,50.99,51.14,275192.0
2025-03-31 09:40:00,51.13,51.15,51.06,51.1,305211.0,51.13,51.15,51.06,51.1,305211.0
2025-03-31 09:50:00,51.1,51.2,51.09,51.17,133041.0,51.1,51.2,51.09,51.17,133041.0
2025-03-31 10:00:00,51.17,51.2,51.17,51.2,52672.0,51.17,51.2,51.17,51.2,52672.0
2025-03-31 10:10:00,51.19,51.2,51.17,51.18,83097.0,51.19,51.2,51.17,51.18,83097.0
2025-03-31 10:20:00,51.18,51.19,51.16,51.16,78160.0,51.18,51.19,51.16,51.16,78160.0
2025-03-31 10:30:00,51.16,51.25,51.16,51.24,115331.0,51.16,51.25,51.16,51.24,115331.0
2025-03-31 10:40:00,51.24,51.25,51.22,51.25,153497.0,51.24,51.25,51.22,51.25,153497.0
2025-03-31 10:50:00,51.25,51.26,51.23,51.25,106858.0,51.25,51.26,51.23,51.25,106858.0
2025-03-31 11:00:00,51.26,51.27,51.25,51.26,59343.0,51.26,51.27,51.25,51.26,59343.0
2025-03-31 11:10:00,51.26,51.28,51.24,51.27,63587.0,51.26,51.28,51.24,51.27,63587.0
2025-03-31 11:20:00,51.27,51.31,51.26,51.3,143297.0,51.27,51.31,51.26,51.3,143297.0
2025-03-31 11:30:00,51.3,51.31,51.28,51.3,54722.0,51.3,51.31,51.28,51.3,54722.0
2025-03-31 11:40:00,51.3,51.32,51.29,51.32,29547.0,51.3,51.32,51.29,51.32,29547.0
2025-03-31 11:50:00,51.32,51.33,51.3,51.3,129210.0,51.32,51.33,51.3,51.3,129210.0
2025-03-31 12:00:00,51.3,51.33,51.28,51.29,51260.0,51.3,51.33,51.28,51.29,51260.0
2025-03-31 12:10:00,51.29,51.31,51.27,51.31,29684.0,51.29,51.31,51.27,51.31,29684.0
2025-03-31 12:20:00,51.31,51.33,51.29,51.33,80618.0,51.31,51.33,51.29,51.33,80618.0
2025-03-31 12:30:00,51.32,51.32,51.29,51.3,41482.0,51.32,51.32,51.29,51.3,41482.0
2025-03-31 12:40:00,51.3,51.31,51.29,51.3,47195.0,51.3,51.31,51.29,51.3,47195.0
2025-03-31 12:50:00,51.3,51.31,51.27,51.28,107660.0,51.3,51.31,51.27,51.28,107660.0
2025-03-31 13:00:00,51.28,51.31,51.28,51.3,117230.0,51.28,51.31,51.28,51.3,117230.0
2025-03-31 13:10:00,51.31,51.32,51.27,51.28,137543.0,51.31,51.32,51.27,51.28,137543.0
2025-03-31 13:20:00,51.28,51.28,51.26,51.28,120460.0,51.28,51.28,51.26,51.28,120460.0
2025-03-31 13:30:00,51.28,51.29,51.26,51.28,30506.0,51.28,51.29,51.26,51.28,30506.0
2025-03-31 13:40:00,51.29,51.29,51.26,51.28,63752.0,51.29,51.29,51.26,51.28,63752.0
2025-03-31 13:50:00,51.28,51.3,51.27,51.28,52881.0,51.28,51.3,51.27,51.28,52881.0
2025-03-31 14:00:00,51.28,51.35,51.28,51.35,36153.0,51.28,51.35,51.28,51.35,36153.0
2025-03-31 14:10:00,51.35,51.37,51.34,51.37,108994.0,51.35,51.37,51.34,51.37,108994.0
2025-03-31 14:20:00,51.37,51.37,51.35,51.37,52719.0,51.37,51.37,51.35,51.37,52719.0
2025-03-31 14:30:00,51.37,51.4,51.36,51.39,73252.0,51.37,51.4,51.36,51.39,73252.0
2025-03-31 14:40:00,51.4,51.41,51.36,51.38,95833.0,51.4,51.41,51.36,51.38,95833.0
2025-03-31 14:50:00,51.38,51.41,51.36,51.37,37783.0,51.38,51.41,51.36,51.37,37783.0
2025-03-31 15:00:00,51.37,51.42,51.36,51.41,67461.0,51.37,51.42,51.36,51.41,67461.0
2025-03-31 15:10:00,51.41,51.44,51.4,51.42,68687.0,51.41,51.44,51.4,51.42,68687.0
2025-03-31 15:20:00,51.41,51.45,51.4,51.41,70789.0,51.41,51.45,51.4,51.41,70789.0
2025-03-31 15:30:00,51.4,51.46,51.4,51.46,68067.0,51.4,51.46,51.4,51.46,68067.0
2025-03-31 15:40:00,51.46,51.52,51.45,51.48,137348.0,51.46,51.52,51.45,51.48,137348.0
2025-03-31 15:50:00,51.47,51.5,51.44,51.47,333592.0,51.47,51.5,51.44,51.47,333592.0
2025-04-01 09:30:00,50.86,50.93,50.84,50.86,428858.0,50.86,50.93,50.84,50.86,428858.0
2025-04-01 09:40:00,50.86,50.92,50.85,50.92,108166.0,50.86,50.92,50.85,50.92,108166.0
2025-04-01 09:50:00,50.92,50.95,50.89,50.9,85878.0,50.92,50.95,50.89,50.9,85878.0
2025-04-01 10:00:00,50.9,50.92,50.86,50.87,125359.0,50.9,50.92,50.86,50.87,125359.0
2025-04-01 10:10:00,50.87,50.88,50.83,50.87,54886.0,50.87,50.88,50.83,50.87,54886.0
2025-04-01 10:20:00,50.87,50.93,50.84,50.91,82764.0,50.87,50.93,50.84,50.91,82764.0
2025-04-01 10:30:00,50.91,50.98,50.91,50.97,78829.0,50.91,50.98,50.91,50.97,78829.0
2025-04-01 10:40:00,50.97,50.99,50.96,50.97,51470.0,50.97,50.99,50.96,50.97,51470.0
2025-04-01 10:50:00,50.97,51.03,50.97,51.02,59324.0,50.97,51.03,50.97,51.02,59324.0
2025-04-01 11:00:00,51.02,51.06,51.01,51.05,39280.0,51.02,51.06,51.01,51.05,39280.0
2025-04-01 11:10:00,51.05,51.15,51.05,51.14,119366.0,51.05,51.15,51.05,51.14,119366.0
2025-04-01 11:20:00,51.14,51.14,51.11,51.13,62321.0,51.14,51.14,51.11,51.13,62321.0
2025-04-01 11:30:00,51.12,51.14,51.1,51.13,130078.0,51.12,51.14,51.1,51.13,130078.0
2025-04-01 11:40:00,51.13,51.14,51.12,51.13,140864.0,51.13,51.14,51.12,51.13,140864.0
2025-04-01 11:50:00,51.14,51.14,51.1,51.11,96097.0,51.14,51.14,51.1,51.11,96097.0
2025-04-01 12:00:00,51.11,51.14,51.1,51.13,37427.0,51.11,51.14,51.1,51.13,37427.0
2025-04-01 12:10:00,51.13,51.14,51.1,51.13,79732.0,51.13,51.14,51.1,51.13,79732.0
2025-04-01 12:20:00,51.13,51.15,51.06,51.07,74317.0,51.13,51.15,51.06,51.07,74317.0
2025-04-01 12:30:00,51.07,51.08,51.04,51.04,45142.0,51.07,51.08,51.04,51.04,45142.0
2025-04-01 12:40:00,51.05,51.05,51.02,51.04,41854.0,51.05,51.05,51.02,51.04,41854.0
2025-04-01 12:50:00,51.04,51.07,51.03,51.06,46934.0,51.04,51.07,51.03,51.06,46934.0
2025-04-01 13:00:00,51.06,51.07,51.04,51.04,13083.0,51.06,51.07,51.04,51.04,13083.0
2025-04-01 13:10:00,51.04,51.05,51.01,51.03,86580.0,51.04,51.05,51.01,51.03,86580.0
2025-04-01 13:20:00,51.03,51.04,51.01,51.02,43484.0,51.03,51.04,51.01,51.02,43484.0
2025-04-01 13:30:00,51.02,51.02,50.99,51.01,48098.0,51.02,51.02,50.99,51.01,48098.0
2025-04-01 13:40:00,51.01,51.03,51.0,51.03,67845.0,51.01,51.03,51.0,51.03,67845.0
2025-04-01 13:50:00,51.03,51.03,50.99,51.0,24758.0,51.03,51.03,50.99,51.0,24758.0
2025-04-01 14:00:00,51.0,51.0,50.95,50.96,66085.0,51.0,51.0,50.95,50.96,66085.0
2025-04-01 14:10:00,50.96,50.97,50.94,50.95,36007.0,50.96,50.97,50.94,50.95,36007.0
2025-04-01 14:20:00,50.95,50.96,50.94,50.95,35102.0,50.95,50.96,50.94,50.95,35102.0
2025-04-01 14:30:00,50.95,50.96,50.94,50.95,19526.0,50.95,50.96,50.94,50.95,19526.0
2025-04-01 14:40:00,50.95,50.96,50.94,50.95,37094.0,50.95,50.96,50.94,50.95,37094.0
2025-04-01 14:50:00,50.95,50.98,50.93,50.97,54335.0,50.95,50.98,50.93,50.97,54335.0
2025-04-01 15:00:00,50.97,50.99,50.96,50.98,49952.0,50.97,50.99,50.96,50.98,49952.0
2025-04-01 15:10:00,50.98,51.0,50.97,50.98,48972.0,50.98,51.0,50.97,50.98,48972.0
2025-04-01 15:20:00,50.98,51.06,50.98,51.05,97875.0,50.98,51.06,50.98,51.05,97875.0
2025-04-01 15:30:00,51.05,51.08,51.04,51.08,102839.0,51.05,51.08,51.04,51.08,102839.0
2025-04-01 15:40:00,51.07,51.08,51.05,51.05,151519.0,51.07,51.08,51.05,51.05,151519.0
2025-04-01 15:50:00,51.05,51.06,51.03,51.06,635948.0,51.05,51.06,51.03,51.06,635948.0
2025-04-02 09:30:00,51.33,51.44,51.32,51.44,295283.0,51.33,51.44,51.32,51.44,295283.0
2025-04-02 09:40:00,51.44,51.48,51.43,51.45,208762.0,51.44,51.48,51.43,51.45,208762.0
2025-04-02 09:50:00,51.44,51.46,51.4,51.43,161840.0,51.44,51.46,51.4,51.43,161840.0
2025-04-02 10:00:00,51.42,51.47,51.41,51.44,103375.0,51.42,51.47,51.41,51.44,103375.0
2025-04-02 10:10:00,51.45,51.47,51.42,51.46,75000.0,51.45,51.47,51.42,51.46,75000.0
2025-04-02 10:20:00,51.47,51.48,51.45,51.48,83264.0,51.47,51.48,51.45,51.48,83264.0
2025-04-02 10:30:00,51.48,51.5,51.45,51.47,71102.0,51.48,51.5,51.45,51.47,71102.0
2025-04-02 10:40:00,51.48,51.49,51.45,51.47,47785.0,51.48,51.49,51.45,51.47,47785.0
2025-04-02 10:50:00,51.47,51.49,51.46,51.48,78993.0,51.47,51.49,51.46,51.48,78993.0
2025-04-02 11:00:00,51.48,51.49,51.46,51.48,50596.0,51.48,51.49,51.46,51.48,50596.0
2025-04-02 11:10:00,51.48,51.49,51.46,51.49,180306.0,51.48,51.49,51.46,51.49,180306.0
2025-04-02 11:20:00,51.48,51.55,51.48,51.54,224660.0,51.48,51.55,51.48,51.54,224660.0
2025-04-02 11:30:00,51.54,51.55,51.52,51.54,73213.0,51.54,51.55,51.52,51.54,73213.0
2025-04-02 11:40:00,51.54,51.54,51.48,51.49,47858.0,51.54,51.54,51.48,51.49,47858.0
2025-04-02 11:50:00,51.5,51.52,51.48,51.52,40955.0,51.5,51.52,51.48,51.52,40955.0
2025-04-02 12:00:00,51.52,51.54,51.51,51.53,72814.0,51.52,51.54,51.51,51.53,72814.0
2025-04-02 12:10:00,51.53,51.57,51.52,51.56,158553.0,51.53,51.57,51.52,51.56,158553.0
2025-04-02 12:20:00,51.57,51.57,51.55,51.57,60772.0,51.57,51.57,51.55,51.57,60772.0
2025-04-02 12:30:00,51.57,51.57,51.54,51.55,36933.0,51.57,51.57,51.54,51.55,36933.0
2025-04-02 12:40:00,51.55,51.59,51.54,51.59,31979.0,51.55,51.59,51.54,51.59,31979.0
2025-04-02 12:50:00,51.59,51.62,51.58,51.62,75061.0,51.59,51.62,51.58,51.62,75061.0
2025-04-02 13:00:00,51.62,51.66,51.62,51.66,245270.0,51.62,51.66,51.62,51.66,245270.0
2025-04-02 13:10:00,51.65,51.67,51.63,51.64,30575.0,51.65,51.67,51.63,51.64,30575.0
2025-04-02 13:20:00,51.64,51.65,51.62,51.63,21227.0,51.64,51.65,51.62,51.63,21227.0
2025-04-02 13:30:00,51.62,51.62,51.59,51.61,49773.0,51.62,51.62,51.59,51.61,49773.0
2025-04-02 13:40:00,51.61,51.61,51.55,51.55,32112.0,51.61,51.61,51.55,51.55,32112.0
2025-04-02 13:50:00,51.55,51.56,51.53,51.54,66571.0,51.55,51.56,51.53,51.54,66571.0
2025-04-02 14:00:00,51.54,51.55,51.48,51.48,136787.0,51.54,51.55,51.48,51.48,136787.0
2025-04-02 14:10:00,51.48,51.51,51.47,51.48,118182.0,51.48,51.51,51.47,51.48,118182.0
2025-04-02 14:20:00,51.48,51.49,51.44,51.45,203885.0,51.48,51.49,51.44,51.45,203885.0
2025-04-02 14:30:00,51.45,51.5,51.44,51.5,73156.0,51.45,51.5,51.44,51.5,73156.0
2025-04-02 14:40:00,51.5,51.52,51.49,51.51,54682.0,51.5,51.52,51.49,51.51,54682.0
2025-04-02 14:50:00,51.52,51.52,51.47,51.48,41249.0,51.52,51.52,51.47,51.48,41249.0
2025-04-02 15:00:00,51.48,51.52,51.47,51.51,50960.0,51.48,51.52,51.47,51.51,50960.0
2025-04-02 15:10:00,51.5,51.5,51.47,51.48,88174.0,51.5,51.5,51.47,51.48,88174.0
2025-04-02 15:20:00,51.48,51.52,51.47,51.52,46013.0,51.48,51.52,51.47,51.52,46013.0
2025-04-02 15:30:00,51.52,51.55,51.5,51.55,86308.0,51.52,51.55,51.5,51.55,86308.0
2025-04-02 15:40:00,51.55,51.59,51.54,51.59,97898.0,51.55,51.59,51.54,51.59,97898.0
2025-04-02 15:50:00,51.59,51.6,51.54,51.56,393960.0,51.59,51.6,51.54,51.56,393960.0
2025-04-03 09:30:00,51.01,51.28,51.01,51.25,517666.0,51.01,51.28,51.01,51.25,517666.0
2025-04-03 09:40:00,51.25,51.25,51.21,51.22,301211.0,51.25,51.25,51.21,51.22,301211.0
2025-04-03 09:50:00,51.22,51.27,51.17,51.22,99317.0,51.22,51.27,51.17,51.22,99317.0
2025-04-03 10:00:00,51.2,51.21,51.15,51.18,139472.0,51.2,51.21,51.15,51.18,139472.0
2025-04-03 10:10:00,51.18,51.21,51.14,51.17,247326.0,51.18,51.21,51.14,51.17,247326.0
2025-04-03 10:20:00,51.17,51.22,51.15,51.22,52855.0,51.17,51.22,51.15,51.22,52855.0
2025-04-03 10:30:00,51.22,51.25,51.2,51.22,229673.0,51.22,51.25,51.2,51.22,229673.0
2025-04-03 10:40:00,51.22,51.24,51.18,51.21,101086.0,51.22,51.24,51.18,51.21,101086.0
2025-04-03 10:50:00,51.21,51.24,51.19,51.21,377474.0,51.21,51.24,51.19,51.21,377474.0
2025-04-03 11:00:00,51.21,51.24,51.19,51.22,385801.0,51.21,51.24,51.19,51.22,385801.0
2025-04-03 11:10:00,51.22,51.24,51.2,51.23,437357.0,51.22,51.24,51.2,51.23,437357.0
2025-04-03 11:20:00,51.22,51.23,51.18,51.2,144482.0,51.22,51.23,51.18,51.2,144482.0
2025-04-03 11:30:00,51.2,51.21,51.18,51.2,173571.0,51.2,51.21,51.18,51.2,173571.0
2025-04-03 11:40:00,51.2,51.22,51.18,51.19,250456.0,51.2,51.22,51.18,51.19,250456.0
2025-04-03 11:50:00,51.2,51.25,51.18,51.23,116234.0,51.2,51.25,51.18,51.23,116234.0
2025-04-03 12:00:00,51.23,51.24,51.18,51.19,371788.0,51.23,51.24,51.18,51.19,371788.0
2025-04-03 12:10:00,51.19,51.24,51.16,51.23,666113.0,51.19,51.24,51.16,51.23,666113.0
2025-04-03 12:20:00,51.23,51.26,51.22,51.26,69934.0,51.23,51.26,51.22,51.26,69934.0
2025-04-03 12:30:00,51.26,51.27,51.2,51.25,342921.0,51.26,51.27,51.2,51.25,342921.0
2025-04-03 12:40:00,51.25,51.32,51.24,51.32,186694.0,51.25,51.32,51.24,51.32,186694.0
2025-04-03 12:50:00,51.32,51.32,51.27,51.29,51981.0,51.32,51.32,51.27,51.29,51981.0
2025-04-03 13:00:00,51.29,51.33,51.29,51.3,183142.0,51.29,51.33,51.29,51.3,183142.0
2025-04-03 13:10:00,51.3,51.34,51.29,51.33,129061.0,51.3,51.34,51.29,51.33,129061.0
2025-04-03 13:20:00,51.33,51.34,51.28,51.3,105762.0,51.33,51.34,51.28,51.3,105762.0
2025-04-03 13:30:00,51.3,51.34,51.29,51.32,107419.0,51.3,51.34,51.29,51.32,107419.0
2025-04-03 13:40:00,51.33,51.36,51.32,51.33,457237.0,51.33,51.36,51.32,51.33,457237.0
2025-04-03 13:50:00,51.33,51.34,51.31,51.32,68214.0,51.33,51.34,51.31,51.32,68214.0
2025-04-03 14:00:00,51.32,51.34,51.3,51.31,118026.0,51.32,51.34,51.3,51.31,118026.0
2025-04-03 14:10:00,51.3,51.31,51.26,51.29,2194030.0,51.3,51.31,51.26,51.29,2194030.0
2025-04-03 14:20:00,51.29,51.3,51.26,51.28,150871.0,51.29,51.3,51.26,51.28,150871.0
2025-04-03 14:30:00,51.28,51.3,51.25,51.29,169671.0,51.28,51.3,51.25,51.29,169671.0
2025-04-03 14:40:00,51.29,51.32,51.28,51.32,108217.0,51.29,51.32,51.28,51.32,108217.0
2025-04-03 14:50:00,51.32,51.32,51.28,51.3,135641.0,51.32,51.32,51.28,51.3,135641.0
2025-04-03 15:00:00,51.3,51.31,51.28,51.3,152504.0,51.3,51.31,51.28,51.3,152504.0
2025-04-03 15:10:00,51.3,51.31,51.22,51.23,269285.0,51.3,51.31,51.22,51.23,269285.0
2025-04-03 15:20:00,51.23,51.24,51.19,51.21,304321.0,51.23,51.24,51.19,51.21,304321.0
2025-04-03 15:30:00,51.21,51.21,51.18,51.21,168623.0,51.21,51.21,51.18,51.21,168623.0
2025-04-03 15:40:00,51.21,51.21,51.17,51.18,359976.0,51.21,51.21,51.17,51.18,359976.0
2025-04-03 15:50:00,51.18,51.21,51.16,51.19,696450.0,51.18,51.21,51.16,51.19,696450.0
2025-04-04 09:30:00,49.7,49.87,49.55,49.68,645928.0,49.7,49.87,49.55,49.68,645928.0
2025-04-04 09:40:00,49.68,49.73,49.59,49.66,686963.0,49.68,49.73,49.59,49.66,686963.0
2025-04-04 09:50:00,49.66,49.68,49.52,49.59,510454.0,49.66,49.68,49.52,49.59,510454.0
2025-04-04 10:00:00,49.59,49.6,49.51,49.52,479781.0,49.59,49.6,49.51,49.52,479781.0
2025-04-04 10:10:00,49.51,49.52,49.38,49.46,1069137.0,49.51,49.52,49.38,49.46,1069137.0
2025-04-04 10:20:00,49.46,49.48,49.37,49.41,677945.0,49.46,49.48,49.37,49.41,677945.0
2025-04-04 10:30:00,49.4,49.46,49.37,49.39,720963.0,49.4,49.46,49.37,49.39,720963.0
2025-04-04 10:40:00,49.39,49.39,49.13,49.14,571812.0,49.39,49.39,49.13,49.14,571812.0
2025-04-04 10:50:00,49.13,49.27,49.08,49.25,532534.0,49.13,49.27,49.08,49.25,532534.0
2025-04-04 11:00:00,49.24,49.47,49.23,49.41,323804.0,49.24,49.47,49.23,49.41,323804.0
2025-04-04 11:10:00,49.41,49.58,49.41,49.49,329224.0,49.41,49.58,49.41,49.49,329224.0
2025-04-04 11:20:00,49.49,49.59,49.42,49.43,322078.0,49.49,49.59,49.42,49.43,322078.0
2025-04-04 11:30:00,49.43,49.47,49.32,49.35,139136.0,49.43,49.47,49.32,49.35,139136.0
2025-04-04 11:40:00,49.36,49.49,49.34,49.48,105776.0,49.36,49.49,49.34,49.48,105776.0
2025-04-04 11:50:00,49.48,49.53,49.42,49.44,111843.0,49.48,49.53,49.42,49.44,111843.0
2025-04-04 12:00:00,49.44,49.52,49.43,49.46,99498.0,49.44,49.52,49.43,49.46,99498.0
2025-04-04 12:10:00,49.46,49.51,49.37,49.37,154838.0,49.46,49.51,49.37,49.37,154838.0
2025-04-04 12:20:00,49.38,49.39,49.33,49.38,122461.0,49.38,49.39,49.33,49.38,122461.0
2025-04-04 12:30:00,49.38,49.44,49.34,49.41,210188.0,49.38,49.44,49.34,49.41,210188.0
2025-04-04 12:40:00,49.42,49.44,49.31,49.33,195724.0,49.42,49.44,49.31,49.33,195724.0
2025-04-04 12:50:00,49.33,49.36,49.31,49.34,118575.0,49.33,49.36,49.31,49.34,118575.0
2025-04-04 13:00:00,49.34,49.4,49.33,49.36,120189.0,49.34,49.4,49.33,49.36,120189.0
2025-04-04 13:10:00,49.36,49.36,49.27,49.3,170257.0,49.36,49.36,49.27,49.3,170257.0
2025-04-04 13:20:00,49.3,49.38,49.3,49.37,186755.0,49.3,49.38,49.3,49.37,186755.0
2025-04-04 13:30:00,49.37,49.48,49.31,49.47,264133.0,49.37,49.48,49.31,49.47,264133.0
2025-04-04 13:40:00,49.46,49.54,49.45,49.54,258726.0,49.46,49.54,49.45,49.54,258726.0
2025-04-04 13:50:00,49.54,49.54,49.46,49.51,173611.0,49.54,49.54,49.46,49.51,173611.0
2025-04-04 14:00:00,49.51,49.53,49.46,49.47,389992.0,49.51,49.53,49.46,49.47,389992.0
2025-04-04 14:10:00,49.47,49.48,49.4,49.41,138959.0,49.47,49.48,49.4,49.41,138959.0
2025-04-04 14:20:00,49.41,49.41,49.31,49.34,120823.0,49.41,49.41,49.31,49.34,120823.0
2025-04-04 14:30:00,49.34,49.35,49.27,49.27,189933.0,49.34,49.35,49.27,49.27,189933.0
2025-04-04 14:40:00,49.27,49.33,49.26,49.32,205442.0,49.27,49.33,49.26,49.32,205442.0
2025-04-04 14:50:00,49.32,49.38,49.31,49.33,159767.0,49.32,49.38,49.31,49.33,159767.0
2025-04-04 15:00:00,49.33,49.34,49.23,49.27,177803.0,49.33,49.34,49.23,49.27,177803.0
2025-04-04 15:10:00,49.27,49.35,49.25,49.29,271592.0,49.27,49.35,49.25,49.29,271592.0
2025-04-04 15:20:00,49.29,49.39,49.29,49.34,498297.0,49.29,49.39,49.29,49.34,498297.0
2025-04-04 15:30:00,49.34,49.41,49.33,49.41,322722.0,49.34,49.41,49.33,49.41,322722.0
2025-04-04 15:40:00,49.41,49.44,49.33,49.34,380358.0,49.41,49.44,49.33,49.34,380358.0
2025-04-04 15:50:00,49.33,49.34,49.12,49.2,872111.0,49.33,49.34,49.12,49.2,872111.0
2025-04-07 09:30:00,48.96,49.0,48.74,48.8,733770.0,48.96,49.0,48.74,48.8,733770.0
2025-04-07 09:40:00,48.79,48.87,48.67,48.85,426936.0,48.79,48.87,48.67,48.85,426936.0
2025-04-07 09:50:00,48.85,49.1,48.85,49.1,338377.0,48.85,49.1,48.85,49.1,338377.0
2025-04-07 10:00:00,49.09,49.15,48.95,48.97,339710.0,49.09,49.15,48.95,48.97,339710.0
2025-04-07 10:10:00,48.97,49.96,48.97,49.77,890813.0,48.97,49.96,48.97,49.77,890813.0
2025-04-07 10:20:00,49.76,49.76,49.08,49.1,561047.0,49.76,49.76,49.08,49.1,561047.0
2025-04-07 10:30:00,49.1,49.32,48.85,48.85,522688.0,49.1,49.32,48.85,48.85,522688.0
2025-04-07 10:40:00,48.84,49.12,48.84,49.08,1155590.0,48.84,49.12,48.84,49.08,1155590.0
2025-04-07 10:50:00,49.09,49.37,49.09,49.33,400692.0,49.09,49.37,49.09,49.33,400692.0
2025-04-07 11:00:00,49.33,49.47,49.25,49.25,371074.0,49.33,49.47,49.25,49.25,371074.0
2025-04-07 11:10:00,49.25,49.34,48.87,49.06,707871.0,49.25,49.34,48.87,49.06,707871.0
2025-04-07 11:20:00,49.05,49.11,48.85,48.86,442071.0,49.05,49.11,48.85,48.86,442071.0
2025-04-07 11:30:00,48.85,49.02,48.85,48.95,320137.0,48.85,49.02,48.85,48.95,320137.0
2025-04-07 11:40:00,48.94,49.16,48.93,49.07,291943.0,48.94,49.16,48.93,49.07,291943.0
2025-04-07 11:50:00,49.08,49.12,48.97,48.97,233806.0,49.08,49.12,48.97,48.97,233806.0
2025-04-07 12:00:00,48.96,48.97,48.86,48.87,128838.0,48.96,48.97,48.86,48.87,128838.0
2025-04-07 12:10:00,48.87,48.92,48.83,48.87,185630.0,48.87,48.92,48.83,48.87,185630.0
2025-04-07 12:20:00,48.88,48.96,48.81,48.94,141250.0,48.88,48.96,48.81,48.94,141250.0
2025-04-07 12:30:00,48.94,49.02,48.92,48.94,128809.0,48.94,49.02,48.92,48.94,128809.0
2025-04-07 12:40:00,48.93,48.95,48.79,48.85,122925.0,48.93,48.95,48.79,48.85,122925.0
2025-04-07 12:50:00,48.86,48.9,48.76,48.82,216047.0,48.86,48.9,48.76,48.82,216047.0
2025-04-07 13:00:00,48.82,49.09,48.81,48.9,380037.0,48.82,49.09,48.81,48.9,380037.0
2025-04-07 13:10:00,48.91,49.13,48.89,49.11,246302.0,48.91,49.13,48.89,49.11,246302.0
2025-04-07 13:20:00,49.11,49.17,49.05,49.16,225727.0,49.11,49.17,49.05,49.16,225727.0
2025-04-07 13:30:00,49.17,49.2,49.05,49.18,212642.0,49.17,49.2,49.05,49.18,212642.0
2025-04-07 13:40:00,49.18,49.33,49.11,49.28,430704.0,49.18,49.33,49.11,49.28,430704.0
2025-04-07 13:50:00,49.29,49.32,49.24,49.3,240031.0,49.29,49.32,49.24,49.3,240031.0
2025-04-07 14:00:00,49.3,49.33,49.21,49.25,231480.0,49.3,49.33,49.21,49.25,231480.0
2025-04-07 14:10:00,49.25,49.42,49.17,49.36,866693.0,49.25,49.42,49.17,49.36,866693.0
2025-04-07 14:20:00,49.36,49.43,49.15,49.17,655151.0,49.36,49.43,49.15,49.17,655151.0
2025-04-07 14:30:00,49.18,49.31,49.14,49.29,314848.0,49.18,49.31,49.14,49.29,314848.0
2025-04-07 14:40:00,49.29,49.31,49.19,49.25,223403.0,49.29,49.31,49.19,49.25,223403.0
2025-04-07 14:50:00,49.24,49.26,49.09,49.1,181918.0,49.24,49.26,49.09,49.1,181918.0
2025-04-07 15:00:00,49.1,49.21,49.06,49.06,247954.0,49.1,49.21,49.06,49.06,247954.0
2025-04-07 15:10:00,49.05,49.18,49.03,49.17,217386.0,49.05,49.18,49.03,49.17,217386.0
2025-04-07 15:20:00,49.16,49.18,49.06,49.07,173236.0,49.16,49.18,49.06,49.07,173236.0
2025-04-07 15:30:00,49.07,49.27,49.07,49.22,226302.0,49.07,49.27,49.07,49.22,226302.0
2025-04-07 15:40:00,49.22,49.22,49.06,49.12,416236.0,49.22,49.22,49.06,49.12,416236.0
2025-04-07 15:50:00,49.13,49.23,49.08,49.16,725307.0,49.13,49.23,49.08,49.16,725307.0
2025-04-08 09:30:00,50.18,50.18,49.83,49.87,462595.0,50.18,50.18,49.83,49.87,462595.0
2025-04-08 09:40:00,49.87,49.93,49.8,49.89,408686.0,49.87,49.93,49.8,49.89,408686.0
2025-04-08 09:50:00,49.89,50.03,49.88,50.01,235742.0,49.89,50.03,49.88,50.01,235742.0
2025-04-08 10:00:00,50.01,50.05,49.98,50.05,223270.0,50.01,50.05,49.98,50.05,223270.0
2025-04-08 10:10:00,50.05,50.06,49.99,50.05,171679.0,50.05,50.06,49.99,50.05,171679.0
2025-04-08 10:20:00,50.04,50.07,49.97,50.03,222261.0,50.04,50.07,49.97,50.03,222261.0
2025-04-08 10:30:00,50.03,50.08,49.98,50.08,157791.0,50.03,50.08,49.98,50.08,157791.0
2025-04-08 10:40:00,50.07,50.09,49.98,49.99,159143.0,50.07,50.09,49.98,49.99,159143.0
2025-04-08 10:50:00,49.99,50.0,49.88,49.89,81523.0,49.99,50.0,49.88,49.89,81523.0
2025-04-08 11:00:00,49.89,49.93,49.84,49.87,104307.0,49.89,49.93,49.84,49.87,104307.0
2025-04-08 11:10:00,49.87,49.87,49.77,49.83,111137.0,49.87,49.87,49.77,49.83,111137.0
2025-04-08 11:20:00,49.83,49.88,49.81,49.83,109520.0,49.83,49.88,49.81,49.83,109520.0
2025-04-08 11:30:00,49.83,49.93,49.82,49.91,134619.0,49.83,49.93,49.82,49.91,134619.0
2025-04-08 11:40:00,49.91,49.94,49.84,49.84,135000.0,49.91,49.94,49.84,49.84,135000.0
2025-04-08 11:50:00,49.85,49.92,49.78,49.9,117211.0,49.85,49.92,49.78,49.9,117211.0
2025-04-08 12:00:00,49.9,49.91,49.85,49.86,106608.0,49.9,49.91,49.85,49.86,106608.0
2025-04-08 12:10:00,49.86,49.88,49.76,49.77,106762.0,49.86,49.88,49.76,49.77,106762.0
2025-04-08 12:20:00,49.77,49.79,49.72,49.79,87737.0,49.77,49.79,49.72,49.79,87737.0
2025-04-08 12:30:00,49.79,49.81,49.56,49.57,224542.0,49.79,49.81,49.56,49.57,224542.0
2025-04-08 12:40:00,49.57,49.64,49.5,49.59,232882.0,49.57,49.64,49.5,49.59,232882.0
2025-04-08 12:50:00,49.6,49.61,49.45,49.46,183296.0,49.6,49.61,49.45,49.46,183296.0
2025-04-08 13:00:00,49.46,49.52,49.41,49.41,154309.0,49.46,49.52,49.41,49.41,154309.0
2025-04-08 13:10:00,49.41,49.47,49.37,49.43,132822.0,49.41,49.47,49.37,49.43,132822.0
2025-04-08 13:20:00,49.42,49.43,49.3,49.3,92308.0,49.42,49.43,49.3,49.3,92308.0
2025-04-08 13:30:00,49.31,49.44,49.28,49.41,225885.0,49.31,49.44,49.28,49.41,225885.0
2025-04-08 13:40:00,49.42,49.55,49.41,49.43,158416.0,49.42,49.55,49.41,49.43,158416.0
2025-04-08 13:50:00,49.43,49.46,49.39,49.44,127734.0,49.43,49.46,49.39,49.44,127734.0
2025-04-08 14:00:00,49.44,49.44,49.31,49.33,135526.0,49.44,49.44,49.31,49.33,135526.0
2025-04-08 14:10:00,49.33,49.41,49.3,49.4,88756.0,49.33,49.41,49.3,49.4,88756.0
2025-04-08 14:20:00,49.4,49.41,49.27,49.28,337892.0,49.4,49.41,49.27,49.28,337892.0
2025-04-08 14:30:00,49.29,49.5,49.27,49.29,436312.0,49.29,49.5,49.27,49.29,436312.0
2025-04-08 14:40:00,49.3,49.31,49.24,49.29,114175.0,49.3,49.31,49.24,49.29,114175.0
2025-04-08 14:50:00,49.29,49.32,49.25,49.25,113538.0,49.29,49.32,49.25,49.25,113538.0
2025-04-08 15:00:00,49.26,49.27,49.16,49.16,133199.0,49.26,49.27,49.16,49.16,133199.0
2025-04-08 15:10:00,49.16,49.18,49.05,49.05,210876.0,49.16,49.18,49.05,49.05,210876.0
2025-04-08 15:20:00,49.07,49.19,49.07,49.17,116862.0,49.07,49.19,49.07,49.17,116862.0
2025-04-08 15:30:00,49.16,49.17,48.96,48.97,329012.0,49.16,49.17,48.96,48.97,329012.0
2025-04-08 15:40:00,48.97,49.04,48.88,48.89,259866.0,48.97,49.04,48.88,48.89,259866.0
2025-04-08 15:50:00,48.89,49.21,48.89,49.18,1443141.0,48.89,49.21,48.89,49.18,1443141.0
2025-04-09 09:30:00,48.9,49.05,48.55,49.04,388017.0,48.9,49.05,48.55,49.04,388017.0
2025-04-09 09:40:00,49.05,49.1,48.92,48.98,324362.0,49.05,49.1,48.92,48.98,324362.0
2025-04-09 09:50:00,48.99,49.08,48.95,49.02,150726.0,48.99,49.08,48.95,49.02,150726.0
2025-04-09 10:00:00,49.02,49.12,48.91,48.93,199630.0,49.02,49.12,48.91,48.93,199630.0
2025-04-09 10:10:00,48.93,48.98,48.84,48.96,160085.0,48.93,48.98,48.84,48.96,160085.0
2025-04-09 10:20:00,48.95,49.0,48.89,48.94,336061.0,48.95,49.0,48.89,48.94,336061.0
2025-04-09 10:30:00,48.92,49.07,48.92,49.0,200591.0,48.92,49.07,48.92,49.0,200591.0
2025-04-09 10:40:00,49.0,49.02,48.89,48.9,131306.0,49.0,49.02,48.89,48.9,131306.0
2025-04-09 10:50:00,48.9,48.91,48.74,48.74,186776.0,48.9,48.91,48.74,48.74,186776.0
2025-04-09 11:00:00,48.75,48.87,48.74,48.84,115949.0,48.75,48.87,48.74,48.84,115949.0
2025-04-09 11:10:00,48.83,48.93,48.81,48.91,85403.0,48.83,48.93,48.81,48.91,85403.0
2025-04-09 11:20:00,48.91,48.96,48.91,48.91,103044.0,48.91,48.96,48.91,48.91,103044.0
2025-04-09 11:30:00,48.91,48.95,48.81,48.82,115917.0,48.91,48.95,48.81,48.82,115917.0
2025-04-09 11:40:00,48.81,48.84,48.75,48.79,149017.0,48.81,48.84,48.75,48.79,149017.0
2025-04-09 11:50:00,48.8,48.82,48.71,48.76,196007.0,48.8,48.82,48.71,48.76,196007.0
2025-04-09 12:00:00,48.76,48.78,48.72,48.78,82028.0,48.76,48.78,48.72,48.78,82028.0
2025-04-09 12:10:00,48.77,48.87,48.77,48.85,80680.0,48.77,48.87,48.77,48.85,80680.0
2025-04-09 12:20:00,48.86,48.89,48.84,48.84,67214.0,48.86,48.89,48.84,48.84,67214.0
2025-04-09 12:30:00,48.84,48.9,48.82,48.9,62367.0,48.84,48.9,48.82,48.9,62367.0
2025-04-09 12:40:00,48.9,48.91,48.86,48.9,82462.0,48.9,48.91,48.86,48.9,82462.0
2025-04-09 12:50:00,48.91,48.96,48.88,48.92,67383.0,48.91,48.96,48.88,48.92,67383.0
2025-04-09 13:00:00,48.92,49.06,48.91,48.94,200775.0,48.92,49.06,48.91,48.94,200775.0
2025-04-09 13:10:00,48.94,49.34,48.83,49.28,778534.0,48.94,49.34,48.83,49.28,778534.0
2025-04-09 13:20:00,49.28,50.3,49.15,50.17,1574807.0,49.28,50.3,49.15,50.17,1574807.0
2025-04-09 13:30:00,50.22,50.67,50.07,50.19,1246793.0,50.22,50.67,50.07,50.19,1246793.0
2025-04-09 13:40:00,50.2,50.71,50.11,50.67,1026097.0,50.2,50.71,50.11,50.67,1026097.0
2025-04-09 13:50:00,50.67,50.73,50.5,50.67,753702.0,50.67,50.73,50.5,50.67,753702.0
2025-04-09 14:00:00,50.67,50.85,50.67,50.83,543208.0,50.67,50.85,50.67,50.83,543208.0
2025-04-09 14:10:00,50.82,51.04,50.81,50.89,572088.0,50.82,51.04,50.81,50.89,572088.0
2025-04-09 14:20:00,50.9,50.99,50.84,50.94,737737.0,50.9,50.99,50.84,50.94,737737.0
2025-04-09 14:30:00,50.94,51.02,50.84,50.89,547873.0,50.94,51.02,50.84,50.89,547873.0
2025-04-09 14:40:00,50.89,50.91,50.72,50.79,613993.0,50.89,50.91,50.72,50.79,613993.0
2025-04-09 14:50:00,50.79,50.92,50.78,50.86,583893.0,50.79,50.92,50.78,50.86,583893.0
2025-04-09 15:00:00,50.85,51.0,50.82,50.99,838139.0,50.85,51.0,50.82,50.99,838139.0
2025-04-09 15:10:00,51.0,51.12,50.99,51.11,592639.0,51.0,51.12,50.99,51.11,592639.0
2025-04-09 15:20:00,51.11,51.29,51.1,51.26,575241.0,51.11,51.29,51.1,51.26,575241.0
2025-04-09 15:30:00,51.27,51.33,51.11,51.16,1385509.0,51.27,51.33,51.11,51.16,1385509.0
2025-04-09 15:40:00,51.16,51.17,51.01,51.07,1427016.0,51.16,51.17,51.01,51.07,1427016.0
2025-04-09 15:50:00,51.07,51.15,50.8,50.88,3992664.0,51.07,51.15,50.8,50.88,3992664.0
2025-04-10 09:30:00,50.38,50.63,50.38,50.5,589562.0,50.38,50.63,50.38,50.5,589562.0
2025-04-10 09:40:00,50.49,50.53,50.39,50.52,285880.0,50.49,50.53,50.39,50.52,285880.0
2025-04-10 09:50:00,50.52,50.55,50.41,50.42,406211.0,50.52,50.55,50.41,50.42,406211.0
2025-04-10 10:00:00,50.42,50.48,50.37,50.44,362639.0,50.42,50.48,50.37,50.44,362639.0
2025-04-10 10:10:00,50.43,50.43,50.33,50.38,263231.0,50.43,50.43,50.33,50.38,263231.0
2025-04-10 10:20:00,50.4,50.48,50.38,50.42,234109.0,50.4,50.48,50.38,50.42,234109.0
2025-04-10 10:30:00,50.41,50.53,50.41,50.51,158846.0,50.41,50.53,50.41,50.51,158846.0
2025-04-10 10:40:00,50.51,50.53,50.43,50.46,198878.0,50.51,50.53,50.43,50.46,198878.0
2025-04-10 10:50:00,50.45,50.5,50.43,50.46,119997.0,50.45,50.5,50.43,50.46,119997.0
2025-04-10 11:00:00,50.46,50.54,50.45,50.54,108111.0,50.46,50.54,50.45,50.54,108111.0
2025-04-10 11:10:00,50.53,50.55,50.46,50.48,135754.0,50.53,50.55,50.46,50.48,135754.0
2025-04-10 11:20:00,50.48,50.48,50.43,50.43,169220.0,50.48,50.48,50.43,50.43,169220.0
2025-04-10 11:30:00,50.43,50.44,50.36,50.36,101204.0,50.43,50.44,50.36,50.36,101204.0
2025-04-10 11:40:00,50.37,50.39,50.29,50.29,318243.0,50.37,50.39,50.29,50.29,318243.0
2025-04-10 11:50:00,50.29,50.3,50.12,50.15,245492.0,50.29,50.3,50.12,50.15,245492.0
2025-04-10 12:00:00,50.15,50.21,50.03,50.09,104210.0,50.15,50.21,50.03,50.09,104210.0
2025-04-10 12:10:00,50.08,50.11,49.95,49.96,107501.0,50.08,50.11,49.95,49.96,107501.0
2025-04-10 12:20:00,49.96,49.96,49.71,49.82,186470.0,49.96,49.96,49.71,49.82,186470.0
2025-04-10 12:30:00,49.82,50.06,49.82,50.02,270688.0,49.82,50.06,49.82,50.02,270688.0
2025-04-10 12:40:00,50.01,50.13,49.95,50.13,326743.0,50.01,50.13,49.95,50.13,326743.0
2025-04-10 12:50:00,50.13,50.17,50.01,50.16,1168444.0,50.13,50.17,50.01,50.16,1168444.0
2025-04-10 13:00:00,50.15,50.3,50.08,50.08,344362.0,50.15,50.3,50.08,50.08,344362.0
2025-04-10 13:10:00,50.09,50.1,49.97,50.02,116795.0,50.09,50.1,49.97,50.02,116795.0
2025-04-10 13:20:00,50.03,50.15,49.92,50.14,169392.0,50.03,50.15,49.92,50.14,169392.0
2025-04-10 13:30:00,50.13,50.22,50.09,50.13,184922.0,50.13,50.22,50.09,50.13,184922.0
2025-04-10 13:40:00,50.13,50.34,50.13,50.27,98340.0,50.13,50.34,50.13,50.27,98340.0
2025-04-10 13:50:00,50.27,50.39,50.21,50.34,96325.0,50.27,50.39,50.21,50.34,96325.0
2025-04-10 14:00:00,50.34,50.45,50.27,50.29,242742.0,50.34,50.45,50.27,50.29,242742.0
2025-04-10 14:10:00,50.29,50.3,50.19,50.25,291337.0,50.29,50.3,50.19,50.25,291337.0
2025-04-10 14:20:00,50.27,50.47,50.26,50.46,182280.0,50.27,50.47,50.26,50.46,182280.0
2025-04-10 14:30:00,50.46,50.5,50.4,50.45,135554.0,50.46,50.5,50.4,50.45,135554.0
2025-04-10 14:40:00,50.46,50.54,50.4,50.43,155158.0,50.46,50.54,50.4,50.43,155158.0
2025-04-10 14:50:00,50.43,50.49,50.35,50.45,133795.0,50.43,50.49,50.35,50.45,133795.0
2025-04-10 15:00:00,50.44,50.57,50.39,50.4,178776.0,50.44,50.57,50.39,50.4,178776.0
2025-04-10 15:10:00,50.4,50.51,50.4,50.5,119645.0,50.4,50.51,50.4,50.5,119645.0
2025-04-10 15:20:00,50.5,50.54,50.36,50.37,208779.0,50.5,50.54,50.36,50.37,208779.0
2025-04-10 15:30:00,50.36,50.42,50.3,50.3,284477.0,50.36,50.42,50.3,50.3,284477.0
2025-04-10 15:40:00,50.31,50.34,50.2,50.31,267119.0,50.31,50.34,50.2,50.31,267119.0
2025-04-10 15:50:00,50.31,50.54,50.3,50.53,555234.0,50.31,50.54,50.3,50.53,555234.0
2025-04-11 09:30:00,50.12,50.26,50.03,50.23,358651.0,50.12,50.26,50.03,50.23,358651.0
2025-04-11 09:40:00,50.23,50.39,50.18,50.36,358626.0,50.23,50.39,50.18,50.36,358626.0
2025-04-11 09:50:00,50.35,50.39,50.28,50.28,299676.0,50.35,50.39,50.28,50.28,299676.0
2025-04-11 10:00:00,50.28,50.4,50.2,50.37,337270.0,50.28,50.4,50.2,50.37,337270.0
2025-04-11 10:10:00,50.38,50.39,50.22,50.22,283369.0,50.38,50.39,50.22,50.22,283369.0
2025-04-11 10:20:00,50.22,50.23,50.11,50.13,231461.0,50.22,50.23,50.11,50.13,231461.0
2025-04-11 10:30:00,50.12,50.28,50.11,50.27,298841.0,50.12,50.28,50.11,50.27,298841.0
2025-04-11 10:40:00,50.26,50.34,50.23,50.31,224973.0,50.26,50.34,50.23,50.31,224973.0
2025-04-11 10:50:00,50.31,50.31,50.24,50.26,216096.0,50.31,50.31,50.24,50.26,216096.0
2025-04-11 11:00:00,50.25,50.42,50.21,50.26,405829.0,50.25,50.42,50.21,50.26,405829.0
2025-04-11 11:10:00,50.26,50.29,50.16,50.2,228936.0,50.26,50.29,50.16,50.2,228936.0
2025-04-11 11:20:00,50.19,50.25,50.18,50.24,259230.0,50.19,50.25,50.18,50.24,259230.0
2025-04-11 11:30:00,50.24,50.38,50.21,50.38,196784.0,50.24,50.38,50.21,50.38,196784.0
2025-04-11 11:40:00,50.39,50.41,50.34,50.38,142640.0,50.39,50.41,50.34,50.38,142640.0
2025-04-11 11:50:00,50.38,50.42,50.36,50.41,134991.0,50.38,50.42,50.36,50.41,134991.0
2025-04-11 12:00:00,50.42,50.49,50.4,50.46,90599.0,50.42,50.49,50.4,50.46,90599.0
2025-04-11 12:10:00,50.45,50.51,50.45,50.51,137466.0,50.45,50.51,50.45,50.51,137466.0
2025-04-11 12:20:00,50.5,50.51,50.39,50.47,271663.0,50.5,50.51,50.39,50.47,271663.0
2025-04-11 12:30:00,50.48,50.61,50.47,50.57,256787.0,50.48,50.61,50.47,50.57,256787.0
2025-04-11 12:40:00,50.58,50.65,50.56,50.63,177314.0,50.58,50.65,50.56,50.63,177314.0
2025-04-11 12:50:00,50.63,50.63,50.57,50.58,226205.0,50.63,50.63,50.57,50.58,226205.0
2025-04-11 13:00:00,50.58,50.63,50.54,50.6,206315.0,50.58,50.63,50.54,50.6,206315.0
2025-04-11 13:10:00,50.59,50.59,50.49,50.5,340360.0,50.59,50.59,50.49,50.5,340360.0
2025-04-11 13:20:00,50.5,50.56,50.45,50.47,137160.0,50.5,50.56,50.45,50.47,137160.0
2025-04-11 13:30:00,50.48,50.64,50.45,50.64,480008.0,50.48,50.64,50.45,50.64,480008.0
2025-04-11 13:40:00,50.64,50.76,50.61,50.69,297406.0,50.64,50.76,50.61,50.69,297406.0
2025-04-11 13:50:00,50.69,50.78,50.67,50.69,290518.0,50.69,50.78,50.67,50.69,290518.0
2025-04-11 14:00:00,50.7,50.71,50.61,50.66,162397.0,50.7,50.71,50.61,50.66,162397.0
2025-04-11 14:10:00,50.66,50.7,50.61,50.64,229364.0,50.66,50.7,50.61,50.64,229364.0
2025-04-11 14:20:00,50.64,50.69,50.61,50.68,241758.0,50.64,50.69,50.61,50.68,241758.0
2025-04-11 14:30:00,50.69,50.72,50.66,50.7,197925.0,50.69,50.72,50.66,50.7,197925.0
2025-04-11 14:40:00,50.71,50.74,50.69,50.73,170290.0,50.71,50.74,50.69,50.73,170290.0
2025-04-11 14:50:00,50.73,50.74,50.66,50.69,196559.0,50.73,50.74,50.66,50.69,196559.0
2025-04-11 15:00:00,50.69,50.77,50.68,50.76,308225.0,50.69,50.77,50.68,50.76,308225.0
2025-04-11 15:10:00,50.76,50.77,50.72,50.77,188741.0,50.76,50.77,50.72,50.77,188741.0
2025-04-11 15:20:00,50.76,50.79,50.74,50.77,270330.0,50.76,50.79,50.74,50.77,270330.0
2025-04-11 15:30:00,50.77,50.77,50.68,50.72,358839.0,50.77,50.77,50.68,50.72,358839.0
2025-04-11 15:40:00,50.72,50.75,50.69,50.73,452375.0,50.72,50.75,50.69,50.73,452375.0
2025-04-11 15:50:00,50.73,50.76,50.7,50.76,863889.0,50.73,50.76,50.7,50.76,863889.0
2025-04-14 09:30:00,51.37,51.37,51.01,51.08,371297.0,51.37,51.37,51.01,51.08,371297.0
2025-04-14 09:40:00,51.07,51.18,51.05,51.18,230157.0,51.07,51.18,51.05,51.18,230157.0
2025-04-14 09:50:00,51.18,51.21,51.15,51.18,199443.0,51.18,51.21,51.15,51.18,199443.0
2025-04-14 10:00:00,51.18,51.24,51.17,51.2,191790.0,51.18,51.24,51.17,51.2,191790.0
2025-04-14 10:10:00,51.2,51.23,51.16,51.18,133259.0,51.2,51.23,51.16,51.18,133259.0
2025-04-14 10:20:00,51.19,51.24,51.16,51.22,192911.0,51.19,51.24,51.16,51.22,192911.0
2025-04-14 10:30:00,51.22,51.24,51.19,51.23,76859.0,51.22,51.24,51.19,51.23,76859.0
2025-04-14 10:40:00,51.23,51.25,51.19,51.25,113665.0,51.23,51.25,51.19,51.25,113665.0
2025-04-14 10:50:00,51.25,51.29,51.24,51.24,109679.0,51.25,51.29,51.24,51.24,109679.0
2025-04-14 11:00:00,51.23,51.24,51.14,51.15,185110.0,51.23,51.24,51.14,51.15,185110.0
2025-04-14 11:10:00,51.15,51.16,51.1,51.13,178200.0,51.15,51.16,51.1,51.13,178200.0
2025-04-14 11:20:00,51.13,51.15,51.1,51.1,64200.0,51.13,51.15,51.1,51.1,64200.0
2025-04-14 11:30:00,51.11,51.15,51.08,51.09,229413.0,51.11,51.15,51.08,51.09,229413.0
2025-04-14 11:40:00,51.08,51.11,51.0,51.01,146919.0,51.08,51.11,51.0,51.01,146919.0
2025-04-14 11:50:00,51.01,51.04,50.98,51.0,74576.0,51.01,51.04,50.98,51.0,74576.0
2025-04-14 12:00:00,50.99,51.03,50.96,50.96,92618.0,50.99,51.03,50.96,50.96,92618.0
2025-04-14 12:10:00,50.97,51.0,50.9,50.98,180069.0,50.97,51.0,50.9,50.98,180069.0
2025-04-14 12:20:00,50.98,51.01,50.95,50.97,109910.0,50.98,51.01,50.95,50.97,109910.0
2025-04-14 12:30:00,50.97,51.03,50.96,51.02,63521.0,50.97,51.03,50.96,51.02,63521.0
2025-04-14 12:40:00,51.02,51.04,50.99,51.02,95476.0,51.02,51.04,50.99,51.02,95476.0
2025-04-14 12:50:00,51.02,51.04,50.97,50.99,73203.0,51.02,51.04,50.97,50.99,73203.0
2025-04-14 13:00:00,50.98,51.11,50.98,51.02,219716.0,50.98,51.11,50.98,51.02,219716.0
2025-04-14 13:10:00,51.02,51.05,50.99,51.04,86777.0,51.02,51.05,50.99,51.04,86777.0
2025-04-14 13:20:00,51.05,51.09,51.04,51.05,71741.0,51.05,51.09,51.04,51.05,71741.0
2025-04-14 13:30:00,51.05,51.09,51.02,51.08,57072.0,51.05,51.09,51.02,51.08,57072.0
2025-04-14 13:40:00,51.08,51.1,51.01,51.05,78874.0,51.08,51.1,51.01,51.05,78874.0
2025-04-14 13:50:00,51.05,51.1,51.04,51.09,35077.0,51.05,51.1,51.04,51.09,35077.0
2025-04-14 14:00:00,51.09,51.12,51.08,51.11,72693.0,51.09,51.12,51.08,51.11,72693.0
2025-04-14 14:10:00,51.12,51.13,51.08,51.09,93596.0,51.12,51.13,51.08,51.09,93596.0
2025-04-14 14:20:00,51.1,51.13,51.09,51.13,84908.0,51.1,51.13,51.09,51.13,84908.0
2025-04-14 14:30:00,51.12,51.14,51.11,51.13,89081.0,51.12,51.14,51.11,51.13,89081.0
2025-04-14 14:40:00,51.13,51.13,51.11,51.12,175293.0,51.13,51.13,51.11,51.12,175293.0
2025-04-14 14:50:00,51.12,51.13,51.11,51.13,76565.0,51.12,51.13,51.11,51.13,76565.0
2025-04-14 15:00:00,51.13,51.17,51.12,51.16,125939.0,51.13,51.17,51.12,51.16,125939.0
2025-04-14 15:10:00,51.16,51.18,51.14,51.16,122521.0,51.16,51.18,51.14,51.16,122521.0
2025-04-14 15:20:00,51.16,51.17,51.14,51.16,99663.0,51.16,51.17,51.14,51.16,99663.0
2025-04-14 15:30:00,51.16,51.16,51.12,51.15,96990.0,51.16,51.16,51.12,51.15,96990.0
2025-04-14 15:40:00,51.15,51.17,51.13,51.14,156410.0,51.15,51.17,51.13,51.14,156410.0
2025-04-14 15:50:00,51.15,51.15,51.02,51.03,458672.0,51.15,51.15,51.02,51.03,458672.0
2025-04-15 09:30:00,51.4,51.51,51.4,51.46,532268.0,51.4,51.51,51.4,51.46,532268.0
2025-04-15 09:40:00,51.46,51.51,51.43,51.5,257832.0,51.46,51.51,51.43,51.5,257832.0
2025-04-15 09:50:00,51.5,51.51,51.46,51.51,284539.0,51.5,51.51,51.46,51.51,284539.0
2025-04-15 10:00:00,51.51,51.56,51.5,51.53,202022.0,51.51,51.56,51.5,51.53,202022.0
2025-04-15 10:10:00,51.53,51.58,51.45,51.45,239086.0,51.53,51.58,51.45,51.45,239086.0
2025-04-15 10:20:00,51.45,51.51,51.42,51.46,142339.0,51.45,51.51,51.42,51.46,142339.0
2025-04-15 10:30:00,51.46,51.49,51.03,51.27,8951669.0,51.46,51.49,51.03,51.27,8951669.0
2025-04-15 10:40:00,51.27,51.38,51.25,51.3,572933.0,51.27,51.38,51.25,51.3,572933.0
2025-04-15 10:50:00,51.3,51.32,51.25,51.25,615869.0,51.3,51.32,51.25,51.25,615869.0
2025-04-15 11:00:00,51.26,51.33,51.25,51.3,606249.0,51.26,51.33,51.25,51.3,606249.0
2025-04-15 11:10:00,51.3,51.37,51.28,51.36,426555.0,51.3,51.37,51.28,51.36,426555.0
2025-04-15 11:20:00,51.36,51.39,51.35,51.36,204324.0,51.36,51.39,51.35,51.36,204324.0
2025-04-15 11:30:00,51.37,51.44,51.36,51.4,274811.0,51.37,51.44,51.36,51.4,274811.0
2025-04-15 11:40:00,51.4,51.41,51.34,51.35,245807.0,51.4,51.41,51.34,51.35,245807.0
2025-04-15 11:50:00,51.35,51.41,51.33,51.36,379240.0,51.35,51.41,51.33,51.36,379240.0
2025-04-15 12:00:00,51.36,51.38,51.33,51.35,160668.0,51.36,51.38,51.33,51.35,160668.0
2025-04-15 12:10:00,51.35,51.36,51.32,51.33,228223.0,51.35,51.36,51.32,51.33,228223.0
2025-04-15 12:20:00,51.33,51.35,51.3,51.31,231068.0,51.33,51.35,51.3,51.31,231068.0
2025-04-15 12:30:00,51.31,51.34,51.26,51.27,172334.0,51.31,51.34,51.26,51.27,172334.0
2025-04-15 12:40:00,51.27,51.29,51.25,51.26,171115.0,51.27,51.29,51.25,51.26,171115.0
2025-04-15 12:50:00,51.26,51.26,51.2,51.23,188440.0,51.26,51.26,51.2,51.23,188440.0
2025-04-15 13:00:00,51.23,51.26,51.21,51.23,107216.0,51.23,51.26,51.21,51.23,107216.0
2025-04-15 13:10:00,51.23,51.25,51.22,51.23,126910.0,51.23,51.25,51.22,51.23,126910.0
2025-04-15 13:20:00,51.23,51.24,51.2,51.2,88442.0,51.23,51.24,51.2,51.2,88442.0
2025-04-15 13:30:00,51.21,51.25,51.2,51.22,84067.0,51.21,51.25,51.2,51.22,84067.0
2025-04-15 13:40:00,51.22,51.25,51.21,51.25,131238.0,51.22,51.25,51.21,51.25,131238.0
2025-04-15 13:50:00,51.26,51.26,51.2,51.21,45472.0,51.26,51.26,51.2,51.21,45472.0
2025-04-15 14:00:00,51.21,51.22,51.19,51.22,135742.0,51.21,51.22,51.19,51.22,135742.0
2025-04-15 14:10:00,51.22,51.23,51.18,51.2,64584.0,51.22,51.23,51.18,51.2,64584.0
2025-04-15 14:20:00,51.19,51.24,51.19,51.21,109633.0,51.19,51.24,51.19,51.21,109633.0
2025-04-15 14:30:00,51.21,51.24,51.2,51.22,79669.0,51.21,51.24,51.2,51.22,79669.0
2025-04-15 14:40:00,51.23,51.27,51.22,51.25,65036.0,51.23,51.27,51.22,51.25,65036.0
2025-04-15 14:50:00,51.25,51.27,51.24,51.27,134320.0,51.25,51.27,51.24,51.27,134320.0
2025-04-15 15:00:00,51.27,51.27,51.24,51.25,97973.0,51.27,51.27,51.24,51.25,97973.0
2025-04-15 15:10:00,51.25,51.27,51.24,51.26,74696.0,51.25,51.27,51.24,51.26,74696.0
2025-04-15 15:20:00,51.26,51.27,51.2,51.22,77949.0,51.26,51.27,51.2,51.22,77949.0
2025-04-15 15:30:00,51.23,51.25,51.18,51.18,117893.0,51.23,51.25,51.18,51.18,117893.0
2025-04-15 15:40:00,51.18,51.19,51.1,51.11,314357.0,51.18,51.19,51.1,51.11,314357.0
2025-04-15 15:50:00,51.11,51.14,51.07,51.09,732338.0,51.11,51.14,51.07,51.09,732338.0
2025-04-16 09:30:00,51.32,51.5,51.32,51.45,382044.0,51.32,51.5,51.32,51.45,382044.0
2025-04-16 09:40:00,51.44,51.45,51.4,51.44,382021.0,51.44,51.45,51.4,51.44,382021.0
2025-04-16 09:50:00,51.43,51.49,51.41,51.46,419324.0,51.43,51.49,51.41,51.46,419324.0
2025-04-16 10:00:00,51.45,51.49,51.44,51.48,113811.0,51.45,51.49,51.44,51.48,113811.0
2025-04-16 10:10:00,51.48,51.48,51.41,51.44,121677.0,51.48,51.48,51.41,51.44,121677.0
2025-04-16 10:20:00,51.44,51.48,51.43,51.45,146767.0,51.44,51.48,51.43,51.45,146767.0
2025-04-16 10:30:00,51.45,51.46,51.43,51.45,157409.0,51.45,51.46,51.43,51.45,157409.0
2025-04-16 10:40:00,51.45,51.5,51.45,51.5,127341.0,51.45,51.5,51.45,51.5,127341.0
2025-04-16 10:50:00,51.5,51.52,51.48,51.51,119438.0,51.5,51.52,51.48,51.51,119438.0
2025-04-16 11:00:00,51.51,51.55,51.5,51.54,120480.0,51.51,51.55,51.5,51.54,120480.0
2025-04-16 11:10:00,51.54,51.55,51.51,51.53,72766.0,51.54,51.55,51.51,51.53,72766.0
2025-04-16 11:20:00,51.52,51.63,51.51,51.62,174369.0,51.52,51.63,51.51,51.62,174369.0
2025-04-16 11:30:00,51.61,51.62,51.59,51.6,117754.0,51.61,51.62,51.59,51.6,117754.0
2025-04-16 11:40:00,51.6,51.6,51.56,51.57,108466.0,51.6,51.6,51.56,51.57,108466.0
2025-04-16 11:50:00,51.57,51.58,51.55,51.56,87870.0,51.57,51.58,51.55,51.56,87870.0
2025-04-16 12:00:00,51.57,51.57,51.53,51.55,53354.0,51.57,51.57,51.53,51.55,53354.0
2025-04-16 12:10:00,51.55,51.57,51.54,51.55,72838.0,51.55,51.57,51.54,51.55,72838.0
2025-04-16 12:20:00,51.55,51.57,51.54,51.57,44376.0,51.55,51.57,51.54,51.57,44376.0
2025-04-16 12:30:00,51.57,51.59,51.54,51.55,66951.0,51.57,51.59,51.54,51.55,66951.0
2025-04-16 12:40:00,51.54,51.57,51.53,51.56,63654.0,51.54,51.57,51.53,51.56,63654.0
2025-04-16 12:50:00,51.55,51.56,51.53,51.54,64833.0,51.55,51.56,51.53,51.54,64833.0
2025-04-16 13:00:00,51.54,51.55,51.51,51.53,193813.0,51.54,51.55,51.51,51.53,193813.0
2025-04-16 13:10:00,51.53,51.55,51.52,51.55,63956.0,51.53,51.55,51.52,51.55,63956.0
2025-04-16 13:20:00,51.55,51.56,51.52,51.55,92395.0,51.55,51.56,51.52,51.55,92395.0
2025-04-16 13:30:00,51.54,51.54,51.44,51.45,198792.0,51.54,51.54,51.44,51.45,198792.0
2025-04-16 13:40:00,51.44,51.44,51.33,51.35,122979.0,51.44,51.44,51.33,51.35,122979.0
2025-04-16 13:50:00,51.35,51.37,51.27,51.28,163004.0,51.35,51.37,51.27,51.28,163004.0
2025-04-16 14:00:00,51.28,51.34,51.27,51.29,179866.0,51.28,51.34,51.27,51.29,179866.0
2025-04-16 14:10:00,51.29,51.29,51.19,51.21,260088.0,51.29,51.29,51.19,51.21,260088.0
2025-04-16 14:20:00,51.21,51.27,51.2,51.25,183520.0,51.21,51.27,51.2,51.25,183520.0
2025-04-16 14:30:00,51.25,51.25,51.18,51.19,100867.0,51.25,51.25,51.18,51.19,100867.0
2025-04-16 14:40:00,51.19,51.23,51.17,51.23,150113.0,51.19,51.23,51.17,51.23,150113.0
2025-04-16 14:50:00,51.23,51.24,51.2,51.21,110118.0,51.23,51.24,51.2,51.21,110118.0
2025-04-16 15:00:00,51.21,51.22,51.17,51.17,98457.0,51.21,51.22,51.17,51.17,98457.0
2025-04-16 15:10:00,51.17,51.17,51.12,51.13,152413.0,51.17,51.17,51.12,51.13,152413.0
2025-04-16 15:20:00,51.13,51.13,51.08,51.1,374248.0,51.13,51.13,51.08,51.1,374248.0
2025-04-16 15:30:00,51.1,51.18,51.1,51.18,191686.0,51.1,51.18,51.1,51.18,191686.0
2025-04-16 15:40:00,51.18,51.21,51.15,51.18,421990.0,51.18,51.21,51.15,51.18,421990.0
2025-04-16 15:50:00,51.18,51.25,51.13,51.13,574822.0,51.18,51.25,51.13,51.13,574822.0
2025-04-17 09:30:00,52.05,52.3,52.05,52.23,249365.0,52.05,52.3,52.05,52.23,249365.0
2025-04-17 09:40:00,52.24,52.34,52.23,52.34,195546.0,52.24,52.34,52.23,52.34,195546.0
2025-04-17 09:50:00,52.34,52.38,52.3,52.34,242309.0,52.34,52.38,52.3,52.34,242309.0
2025-04-17 10:00:00,52.34,52.4,52.32,52.36,268717.0,52.34,52.4,52.32,52.36,268717.0
2025-04-17 10:10:00,52.36,52.39,52.3,52.32,243661.0,52.36,52.39,52.3,52.32,243661.0
2025-04-17 10:20:00,52.32,52.36,52.31,52.32,278261.0,52.32,52.36,52.31,52.32,278261.0
2025-04-17 10:30:00,52.32,52.34,52.29,52.33,341173.0,52.32,52.34,52.29,52.33,341173.0
2025-04-17 10:40:00,52.33,52.4,52.32,52.38,171306.0,52.33,52.4,52.32,52.38,171306.0
2025-04-17 10:50:00,52.38,52.39,52.32,52.34,344560.0,52.38,52.39,52.32,52.34,344560.0
2025-04-17 11:00:00,52.34,52.49,52.34,52.48,114442.0,52.34,52.49,52.34,52.48,114442.0
2025-04-17 11:10:00,52.47,52.5,52.45,52.48,187572.0,52.47,52.5,52.45,52.48,187572.0
2025-04-17 11:20:00,52.48,52.49,52.43,52.47,185293.0,52.48,52.49,52.43,52.47,185293.0
2025-04-17 11:30:00,52.46,52.55,52.46,52.52,94729.0,52.46,52.55,52.46,52.52,94729.0
2025-04-17 11:40:00,52.52,52.52,52.43,52.44,139062.0,52.52,52.52,52.43,52.44,139062.0
2025-04-17 11:50:00,52.43,52.44,52.36,52.37,158385.0,52.43,52.44,52.36,52.37,158385.0
2025-04-17 12:00:00,52.37,52.43,52.33,52.39,262848.0,52.37,52.43,52.33,52.39,262848.0
2025-04-17 12:10:00,52.39,52.47,52.36,52.47,112212.0,52.39,52.47,52.36,52.47,112212.0
2025-04-17 12:20:00,52.47,52.5,52.44,52.48,121582.0,52.47,52.5,52.44,52.48,121582.0
2025-04-17 12:30:00,52.48,52.48,52.41,52.42,168067.0,52.48,52.48,52.41,52.42,168067.0
2025-04-17 12:40:00,52.43,52.43,52.35,52.39,324820.0,52.43,52.43,52.35,52.39,324820.0
2025-04-17 12:50:00,52.39,52.42,52.38,52.41,120505.0,52.39,52.42,52.38,52.41,120505.0
2025-04-17 13:00:00,52.41,52.48,52.4,52.48,136976.0,52.41,52.48,52.4,52.48,136976.0
2025-04-17 13:10:00,52.48,52.48,52.42,52.44,146230.0,52.48,52.48,52.42,52.44,146230.0
2025-04-17 13:20:00,52.44,52.45,52.39,52.44,152776.0,52.44,52.45,52.39,52.44,152776.0
2025-04-17 13:30:00,52.44,52.47,52.43,52.45,121946.0,52.44,52.47,52.43,52.45,121946.0
2025-04-17 13:40:00,52.45,52.48,52.41,52.45,153060.0,52.45,52.48,52.41,52.45,153060.0
2025-04-17 13:50:00,52.45,52.5,52.44,52.48,222332.0,52.45,52.5,52.44,52.48,222332.0
2025-04-17 14:00:00,52.48,52.53,52.47,52.51,256828.0,52.48,52.53,52.47,52.51,256828.0
2025-04-17 14:10:00,52.51,52.53,52.5,52.53,101381.0,52.51,52.53,52.5,52.53,101381.0
2025-04-17 14:20:00,52.53,52.54,52.5,52.51,135002.0,52.53,52.54,52.5,52.51,135002.0
2025-04-17 14:30:00,52.51,52.53,52.5,52.53,168311.0,52.51,52.53,52.5,52.53,168311.0
2025-04-17 14:40:00,52.52,52.53,52.48,52.48,341260.0,52.52,52.53,52.48,52.48,341260.0
2025-04-17 14:50:00,52.48,52.52,52.46,52.5,232553.0,52.48,52.52,52.46,52.5,232553.0
2025-04-17 15:00:00,52.5,52.51,52.47,52.5,182628.0,52.5,52.51,52.47,52.5,182628.0
2025-04-17 15:10:00,52.5,52.5,52.46,52.47,387706.0,52.5,52.5,52.46,52.47,387706.0
2025-04-17 15:20:00,52.47,52.48,52.4,52.4,193568.0,52.47,52.48,52.4,52.4,193568.0
2025-04-17 15:30:00,52.41,52.43,52.39,52.42,254126.0,52.41,52.43,52.39,52.42,254126.0
2025-04-17 15:40:00,52.41,52.42,52.31,52.33,301943.0,52.41,52.42,52.31,52.33,301943.0
2025-04-17 15:50:00,52.33,52.33,52.27,52.3,827833.0,52.33,52.33,52.27,52.3,827833.0
2025-04-21 09:30:00,53.04,53.11,53.01,53.04,319411.0,53.04,53.11,53.01,53.04,319411.0
2025-04-21 09:40:00,53.04,53.13,53.03,53.1,212025.0,53.04,53.13,53.03,53.1,212025.0
2025-04-21 09:50:00,53.09,53.11,52.97,52.98,150309.0,53.09,53.11,52.97,52.98,150309.0
2025-04-21 10:00:00,52.97,52.98,52.91,52.95,106262.0,52.97,52.98,52.91,52.95,106262.0
2025-04-21 10:10:00,52.95,52.97,52.9,52.94,104012.0,52.95,52.97,52.9,52.94,104012.0
2025-04-21 10:20:00,52.94,52.96,52.92,52.96,118735.0,52.94,52.96,52.92,52.96,118735.0
2025-04-21 10:30:00,52.96,52.96,52.91,52.93,78598.0,52.96,52.96,52.91,52.93,78598.0
2025-04-21 10:40:00,52.93,52.94,52.9,52.91,66357.0,52.93,52.94,52.9,52.91,66357.0
2025-04-21 10:50:00,52.91,52.92,52.89,52.9,48152.0,52.91,52.92,52.89,52.9,48152.0
2025-04-21 11:00:00,52.9,52.92,52.89,52.89,139844.0,52.9,52.92,52.89,52.89,139844.0
2025-04-21 11:10:00,52.9,52.91,52.87,52.91,216119.0,52.9,52.91,52.87,52.91,216119.0
2025-04-21 11:20:00,52.9,52.93,52.88,52.9,249919.0,52.9,52.93,52.88,52.9,249919.0
2025-04-21 11:30:00,52.9,52.91,52.86,52.88,153338.0,52.9,52.91,52.86,52.88,153338.0
2025-04-21 11:40:00,52.88,52.89,52.82,52.84,59602.0,52.88,52.89,52.82,52.84,59602.0
2025-04-21 11:50:00,52.84,52.84,52.8,52.81,254085.0,52.84,52.84,52.8,52.81,254085.0
2025-04-21 12:00:00,52.82,52.84,52.8,52.83,41313.0,52.82,52.84,52.8,52.83,41313.0
2025-04-21 12:10:00,52.83,52.83,52.8,52.8,33153.0,52.83,52.83,52.8,52.8,33153.0
2025-04-21 12:20:00,52.8,52.89,52.8,52.85,1109685.0,52.8,52.89,52.8,52.85,1109685.0
2025-04-21 12:30:00,52.86,52.9,52.85,52.88,64708.0,52.86,52.9,52.85,52.88,64708.0
2025-04-21 12:40:00,52.88,52.88,52.84,52.84,48341.0,52.88,52.88,52.84,52.84,48341.0
2025-04-21 12:50:00,52.84,52.84,52.81,52.82,44739.0,52.84,52.84,52.81,52.82,44739.0
2025-04-21 13:00:00,52.81,52.83,52.77,52.79,61695.0,52.81,52.83,52.77,52.79,61695.0
2025-04-21 13:10:00,52.79,52.82,52.75,52.78,1011091.0,52.79,52.82,52.75,52.78,1011091.0
2025-04-21 13:20:00,52.78,52.79,52.76,52.77,55898.0,52.78,52.79,52.76,52.77,55898.0
2025-04-21 13:30:00,52.77,52.79,52.76,52.78,44582.0,52.77,52.79,52.76,52.78,44582.0
2025-04-21 13:40:00,52.78,52.79,52.73,52.74,45461.0,52.78,52.79,52.73,52.74,45461.0
2025-04-21 13:50:00,52.73,52.75,52.71,52.73,48941.0,52.73,52.75,52.71,52.73,48941.0
2025-04-21 14:00:00,52.73,52.76,52.72,52.74,44878.0,52.73,52.76,52.72,52.74,44878.0
2025-04-21 14:10:00,52.73,52.78,52.73,52.77,78642.0,52.73,52.78,52.73,52.77,78642.0
2025-04-21 14:20:00,52.78,52.82,52.76,52.82,154683.0,52.78,52.82,52.76,52.82,154683.0
2025-04-21 14:30:00,52.82,52.84,52.81,52.84,78084.0,52.82,52.84,52.81,52.84,78084.0
2025-04-21 14:40:00,52.84,52.84,52.79,52.8,97450.0,52.84,52.84,52.79,52.8,97450.0
2025-04-21 14:50:00,52.81,52.84,52.77,52.84,446005.0,52.81,52.84,52.77,52.84,446005.0
2025-04-21 15:00:00,52.84,52.9,52.83,52.89,350015.0,52.84,52.9,52.83,52.89,350015.0
2025-04-21 15:10:00,52.88,52.91,52.88,52.91,219983.0,52.88,52.91,52.88,52.91,219983.0
2025-04-21 15:20:00,52.91,52.93,52.9,52.91,197693.0,52.91,52.93,52.9,52.91,197693.0
2025-04-21 15:30:00,52.91,52.99,52.9,52.97,344091.0,52.91,52.99,52.9,52.97,344091.0
2025-04-21 15:40:00,52.96,52.99,52.96,52.96,513756.0,52.96,52.99,52.96,52.96,513756.0
2025-04-21 15:50:00,52.97,53.05,52.95,53.01,570018.0,52.97,53.05,52.95,53.01,570018.0
2025-04-22 09:30:00,53.45,53.45,53.33,53.37,452972.0,53.45,53.45,53.33,53.37,452972.0
2025-04-22 09:40:00,53.37,53.42,53.36,53.41,223128.0,53.37,53.42,53.36,53.41,223128.0
2025-04-22 09:50:00,53.41,53.41,53.37,53.39,190074.0,53.41,53.41,53.37,53.39,190074.0
2025-04-22 10:00:00,53.38,53.42,53.38,53.42,145122.0,53.38,53.42,53.38,53.42,145122.0
2025-04-22 10:10:00,53.41,53.42,53.39,53.4,85507.0,53.41,53.42,53.39,53.4,85507.0
2025-04-22 10:20:00,53.4,53.41,53.39,53.4,111316.0,53.4,53.41,53.39,53.4,111316.0
2025-04-22 10:30:00,53.4,53.42,53.38,53.41,163873.0,53.4,53.42,53.38,53.41,163873.0
2025-04-22 10:40:00,53.42,53.43,53.39,53.43,382804.0,53.42,53.43,53.39,53.43,382804.0
2025-04-22 10:50:00,53.43,53.48,53.41,53.48,310267.0,53.43,53.48,53.41,53.48,310267.0
2025-04-22 11:00:00,53.48,53.56,53.48,53.55,174083.0,53.48,53.56,53.48,53.55,174083.0
2025-04-22 11:10:00,53.55,53.58,53.53,53.54,243755.0,53.55,53.58,53.53,53.54,243755.0
2025-04-22 11:20:00,53.54,53.55,53.51,53.55,261577.0,53.54,53.55,53.51,53.55,261577.0
2025-04-22 11:30:00,53.55,53.56,53.5,53.54,158912.0,53.55,53.56,53.5,53.54,158912.0
2025-04-22 11:40:00,53.54,53.54,53.5,53.52,157246.0,53.54,53.54,53.5,53.52,157246.0
2025-04-22 11:50:00,53.52,53.62,53.52,53.61,310790.0,53.52,53.62,53.52,53.61,310790.0
2025-04-22 12:00:00,53.61,53.7,53.6,53.66,394867.0,53.61,53.7,53.6,53.66,394867.0
2025-04-22 12:10:00,53.67,53.7,53.64,53.66,203254.0,53.67,53.7,53.64,53.66,203254.0
2025-04-22 12:20:00,53.66,53.69,53.62,53.62,174077.0,53.66,53.69,53.62,53.62,174077.0
2025-04-22 12:30:00,53.62,53.64,53.58,53.6,204317.0,53.62,53.64,53.58,53.6,204317.0
2025-04-22 12:40:00,53.6,53.61,53.56,53.59,98209.0,53.6,53.61,53.56,53.59,98209.0
2025-04-22 12:50:00,53.6,53.6,53.57,53.6,147162.0,53.6,53.6,53.57,53.6,147162.0
2025-04-22 13:00:00,53.59,53.63,53.56,53.61,348495.0,53.59,53.63,53.56,53.61,348495.0
2025-04-22 13:10:00,53.6,53.6,53.47,53.54,184939.0,53.6,53.6,53.47,53.54,184939.0
2025-04-22 13:20:00,53.54,53.55,53.45,53.46,448878.0,53.54,53.55,53.45,53.46,448878.0
2025-04-22 13:30:00,53.46,53.5,53.43,53.46,299285.0,53.46,53.5,53.43,53.46,299285.0
2025-04-22 13:40:00,53.46,53.47,53.42,53.43,154987.0,53.46,53.47,53.42,53.43,154987.0
2025-04-22 13:50:00,53.42,53.44,53.4,53.41,209199.0,53.42,53.44,53.4,53.41,209199.0
2025-04-22 14:00:00,53.41,53.49,53.4,53.46,199580.0,53.41,53.49,53.4,53.46,199580.0
2025-04-22 14:10:00,53.47,53.5,53.46,53.48,157238.0,53.47,53.5,53.46,53.48,157238.0
2025-04-22 14:20:00,53.47,53.53,53.47,53.5,138910.0,53.47,53.53,53.47,53.5,138910.0
2025-04-22 14:30:00,53.51,53.57,53.5,53.57,301948.0,53.51,53.57,53.5,53.57,301948.0
2025-04-22 14:40:00,53.56,53.58,53.54,53.55,146272.0,53.56,53.58,53.54,53.55,146272.0
2025-04-22 14:50:00,53.55,53.57,53.54,53.56,147439.0,53.55,53.57,53.54,53.56,147439.0
2025-04-22 15:00:00,53.55,53.57,53.54,53.55,146594.0,53.55,53.57,53.54,53.55,146594.0
2025-04-22 15:10:00,53.55,53.55,53.51,53.53,316150.0,53.55,53.55,53.51,53.53,316150.0
2025-04-22 15:20:00,53.53,53.53,53.46,53.47,215819.0,53.53,53.53,53.46,53.47,215819.0
2025-04-22 15:30:00,53.47,53.52,53.46,53.48,460306.0,53.47,53.52,53.46,53.48,460306.0
2025-04-22 15:40:00,53.48,53.51,53.47,53.5,421558.0,53.48,53.51,53.47,53.5,421558.0
2025-04-22 15:50:00,53.49,53.5,53.46,53.47,680913.0,53.49,53.5,53.46,53.47,680913.0
2025-04-23 09:30:00,53.58,53.58,53.37,53.39,575719.0,53.58,53.58,53.37,53.39,575719.0
2025-04-23 09:40:00,53.38,53.51,53.37,53.49,143554.0,53.38,53.51,53.37,53.49,143554.0
2025-04-23 09:50:00,53.49,53.52,53.42,53.47,273936.0,53.49,53.52,53.42,53.47,273936.0
2025-04-23 10:00:00,53.48,53.55,53.41,53.44,330123.0,53.48,53.55,53.41,53.44,330123.0
2025-04-23 10:10:00,53.44,53.46,53.38,53.44,180441.0,53.44,53.46,53.38,53.44,180441.0
2025-04-23 10:20:00,53.43,53.51,53.4,53.5,122849.0,53.43,53.51,53.4,53.5,122849.0
2025-04-23 10:30:00,53.5,53.51,53.48,53.48,85637.0,53.5,53.51,53.48,53.48,85637.0
2025-04-23 10:40:00,53.48,53.54,53.47,53.52,53921.0,53.48,53.54,53.47,53.52,53921.0
2025-04-23 10:50:00,53.52,53.52,53.47,53.49,80413.0,53.52,53.52,53.47,53.49,80413.0
2025-04-23 11:00:00,53.49,53.51,53.4,53.47,223642.0,53.49,53.51,53.4,53.47,223642.0
2025-04-23 11:10:00,53.47,53.47,53.4,53.41,123485.0,53.47,53.47,53.4,53.41,123485.0
2025-04-23 11:20:00,53.4,53.43,53.33,53.37,332618.0,53.4,53.43,53.33,53.37,332618.0
2025-04-23 11:30:00,53.37,53.37,53.28,53.33,525723.0,53.37,53.37,53.28,53.33,525723.0
2025-04-23 11:40:00,53.33,53.36,53.22,53.24,159822.0,53.33,53.36,53.22,53.24,159822.0
2025-04-23 11:50:00,53.23,53.28,53.21,53.27,102455.0,53.23,53.28,53.21,53.27,102455.0
2025-04-23 12:00:00,53.27,53.28,53.2,53.21,66210.0,53.27,53.28,53.2,53.21,66210.0
2025-04-23 12:10:00,53.21,53.24,53.18,53.19,119402.0,53.21,53.24,53.18,53.19,119402.0
2025-04-23 12:20:00,53.18,53.24,53.17,53.23,90457.0,53.18,53.24,53.17,53.23,90457.0
2025-04-23 12:30:00,53.23,53.26,53.22,53.26,117288.0,53.23,53.26,53.22,53.26,117288.0
2025-04-23 12:40:00,53.26,53.28,53.23,53.23,89018.0,53.26,53.28,53.23,53.23,89018.0
2025-04-23 12:50:00,53.23,53.28,53.22,53.27,71596.0,53.23,53.28,53.22,53.27,71596.0
2025-04-23 13:00:00,53.27,53.31,53.22,53.29,102945.0,53.27,53.31,53.22,53.29,102945.0
2025-04-23 13:10:00,53.29,53.31,53.28,53.3,129740.0,53.29,53.31,53.28,53.3,129740.0
2025-04-23 13:20:00,53.3,53.32,53.27,53.27,53019.0,53.3,53.32,53.27,53.27,53019.0
2025-04-23 13:30:00,53.28,53.3,53.22,53.24,48276.0,53.28,53.3,53.22,53.24,48276.0
2025-04-23 13:40:00,53.24,53.27,53.22,53.25,165874.0,53.24,53.27,53.22,53.25,165874.0
2025-04-23 13:50:00,53.25,53.3,53.24,53.29,71023.0,53.25,53.3,53.24,53.29,71023.0
2025-04-23 14:00:00,53.29,53.3,53.25,53.28,70337.0,53.29,53.3,53.25,53.28,70337.0
2025-04-23 14:10:00,53.28,53.31,53.25,53.28,144917.0,53.28,53.31,53.25,53.28,144917.0
2025-04-23 14:20:00,53.28,53.3,53.22,53.23,75743.0,53.28,53.3,53.22,53.23,75743.0
2025-04-23 14:30:00,53.23,53.27,53.23,53.25,53379.0,53.23,53.27,53.23,53.25,53379.0
2025-04-23 14:40:00,53.24,53.24,53.19,53.22,67809.0,53.24,53.24,53.19,53.22,67809.0
2025-04-23 14:50:00,53.22,53.26,53.19,53.22,323398.0,53.22,53.26,53.19,53.22,323398.0
2025-04-23 15:00:00,53.21,53.24,53.18,53.22,219097.0,53.21,53.24,53.18,53.22,219097.0
2025-04-23 15:10:00,53.21,53.23,53.19,53.2,58464.0,53.21,53.23,53.19,53.2,58464.0
2025-04-23 15:20:00,53.19,53.2,53.16,53.17,96819.0,53.19,53.2,53.16,53.17,96819.0
2025-04-23 15:30:00,53.17,53.19,53.14,53.16,124211.0,53.17,53.19,53.14,53.16,124211.0
2025-04-23 15:40:00,53.16,53.17,53.12,53.16,299489.0,53.16,53.17,53.12,53.16,299489.0
2025-04-23 15:50:00,53.16,53.21,53.15,53.16,784408.0,53.16,53.21,53.15,53.16,784408.0
2025-04-24 09:30:00,53.26,53.38,53.16,53.37,213850.0,53.26,53.38,53.16,53.37,213850.0
2025-04-24 09:40:00,53.37,53.4,53.36,53.4,70304.0,53.37,53.4,53.36,53.4,70304.0
2025-04-24 09:50:00,53.4,53.47,53.38,53.46,58679.0,53.4,53.47,53.38,53.46,58679.0
2025-04-24 10:00:00,53.46,53.52,53.46,53.51,212362.0,53.46,53.52,53.46,53.51,212362.0
2025-04-24 10:10:00,53.51,53.51,53.47,53.48,45354.0,53.51,53.51,53.47,53.48,45354.0
2025-04-24 10:20:00,53.49,53.58,53.49,53.57,89387.0,53.49,53.58,53.49,53.57,89387.0
2025-04-24 10:30:00,53.58,53.58,53.55,53.57,33971.0,53.58,53.58,53.55,53.57,33971.0
2025-04-24 10:40:00,53.57,53.58,53.49,53.53,64697.0,53.57,53.58,53.49,53.53,64697.0
2025-04-24 10:50:00,53.53,53.54,53.5,53.54,89237.0,53.53,53.54,53.5,53.54,89237.0
2025-04-24 11:00:00,53.54,53.54,53.49,53.52,92634.0,53.54,53.54,53.49,53.52,92634.0
2025-04-24 11:10:00,53.52,53.54,53.51,53.53,50426.0,53.52,53.54,53.51,53.53,50426.0
2025-04-24 11:20:00,53.52,53.54,53.51,53.52,76773.0,53.52,53.54,53.51,53.52,76773.0
2025-04-24 11:30:00,53.52,53.55,53.51,53.54,20961.0,53.52,53.55,53.51,53.54,20961.0
2025-04-24 11:40:00,53.54,53.58,53.53,53.57,42832.0,53.54,53.58,53.53,53.57,42832.0
2025-04-24 11:50:00,53.56,53.58,53.54,53.55,75588.0,53.56,53.58,53.54,53.55,75588.0
2025-04-24 12:00:00,53.55,53.58,53.54,53.56,51053.0,53.55,53.58,53.54,53.56,51053.0
2025-04-24 12:10:00,53.55,53.61,53.55,53.61,41009.0,53.55,53.61,53.55,53.61,41009.0
2025-04-24 12:20:00,53.61,53.63,53.59,53.61,158311.0,53.61,53.63,53.59,53.61,158311.0
2025-04-24 12:30:00,53.61,53.63,53.6,53.6,57175.0,53.61,53.63,53.6,53.6,57175.0
2025-04-24 12:40:00,53.6,53.62,53.59,53.62,89541.0,53.6,53.62,53.59,53.62,89541.0
2025-04-24 12:50:00,53.62,53.65,53.6,53.62,80076.0,53.62,53.65,53.6,53.62,80076.0
2025-04-24 13:00:00,53.62,53.63,53.61,53.62,28288.0,53.62,53.63,53.61,53.62,28288.0
2025-04-24 13:10:00,53.62,53.64,53.6,53.61,51875.0,53.62,53.64,53.6,53.61,51875.0
2025-04-24 13:20:00,53.61,53.64,53.6,53.63,36768.0,53.61,53.64,53.6,53.63,36768.0
2025-04-24 13:30:00,53.63,53.64,53.62,53.64,42706.0,53.63,53.64,53.62,53.64,42706.0
2025-04-24 13:40:00,53.64,53.65,53.62,53.64,48901.0,53.64,53.65,53.62,53.64,48901.0
2025-04-24 13:50:00,53.64,53.68,53.64,53.66,187508.0,53.64,53.68,53.64,53.66,187508.0
2025-04-24 14:00:00,53.66,53.68,53.65,53.66,40426.0,53.66,53.68,53.65,53.66,40426.0
2025-04-24 14:10:00,53.66,53.67,53.63,53.65,32283.0,53.66,53.67,53.63,53.65,32283.0
2025-04-24 14:20:00,53.65,53.65,53.63,53.65,22458.0,53.65,53.65,53.63,53.65,22458.0
2025-04-24 14:30:00,53.65,53.67,53.64,53.66,76782.0,53.65,53.67,53.64,53.66,76782.0
2025-04-24 14:40:00,53.66,53.67,53.65,53.66,21055.0,53.66,53.67,53.65,53.66,21055.0
2025-04-24 14:50:00,53.66,53.67,53.65,53.65,20084.0,53.66,53.67,53.65,53.65,20084.0
2025-04-24 15:00:00,53.66,53.67,53.65,53.66,23568.0,53.66,53.67,53.65,53.66,23568.0
2025-04-24 15:10:00,53.67,53.7,53.64,53.7,56619.0,53.67,53.7,53.64,53.7,56619.0
2025-04-24 15:20:00,53.69,53.73,53.69,53.71,208450.0,53.69,53.73,53.69,53.71,208450.0
2025-04-24 15:30:00,53.71,53.73,53.7,53.73,62132.0,53.71,53.73,53.7,53.73,62132.0
2025-04-24 15:40:00,53.73,53.76,53.72,53.76,117580.0,53.73,53.76,53.72,53.76,117580.0
2025-04-24 15:50:00,53.76,53.77,53.73,53.73,403536.0,53.76,53.77,53.73,53.73,403536.0
2025-04-25 09:30:00,52.6,52.7,52.6,52.69,749967.0,52.6,52.7,52.6,52.69,749967.0
2025-04-25 09:40:00,52.69,52.71,52.65,52.68,327808.0,52.69,52.71,52.65,52.68,327808.0
2025-04-25 09:50:00,52.68,52.71,52.65,52.7,189998.0,52.68,52.71,52.65,52.7,189998.0
2025-04-25 10:00:00,52.71,52.74,52.68,52.74,231919.0,52.71,52.74,52.68,52.74,231919.0
2025-04-25 10:10:00,52.73,52.75,52.65,52.66,122249.0,52.73,52.75,52.65,52.66,122249.0
2025-04-25 10:20:00,52.66,52.69,52.61,52.66,92189.0,52.66,52.69,52.61,52.66,92189.0
2025-04-25 10:30:00,52.67,52.79,52.66,52.78,240248.0,52.67,52.79,52.66,52.78,240248.0
2025-04-25 10:40:00,52.79,52.81,52.75,52.78,191540.0,52.79,52.81,52.75,52.78,191540.0
2025-04-25 10:50:00,52.77,52.81,52.76,52.79,86767.0,52.77,52.81,52.76,52.79,86767.0
2025-04-25 11:00:00,52.79,52.8,52.77,52.79,126966.0,52.79,52.8,52.77,52.79,126966.0
2025-04-25 11:10:00,52.8,52.82,52.77,52.79,126665.0,52.8,52.82,52.77,52.79,126665.0
2025-04-25 11:20:00,52.79,52.82,52.75,52.77,122937.0,52.79,52.82,52.75,52.77,122937.0
2025-04-25 11:30:00,52.77,52.79,52.75,52.76,94662.0,52.77,52.79,52.75,52.76,94662.0
2025-04-25 11:40:00,52.76,52.79,52.75,52.76,66331.0,52.76,52.79,52.75,52.76,66331.0
2025-04-25 11:50:00,52.77,52.81,52.76,52.8,338168.0,52.77,52.81,52.76,52.8,338168.0
2025-04-25 12:00:00,52.8,52.8,52.77,52.79,198539.0,52.8,52.8,52.77,52.79,198539.0
2025-04-25 12:10:00,52.79,52.8,52.77,52.78,145124.0,52.79,52.8,52.77,52.78,145124.0
2025-04-25 12:20:00,52.79,52.82,52.79,52.81,22833.0,52.79,52.82,52.79,52.81,22833.0
2025-04-25 12:30:00,52.81,52.83,52.81,52.82,32502.0,52.81,52.83,52.81,52.82,32502.0
2025-04-25 12:40:00,52.81,52.83,52.8,52.8,87955.0,52.81,52.83,52.8,52.8,87955.0
2025-04-25 12:50:00,52.81,52.81,52.79,52.79,30350.0,52.81,52.81,52.79,52.79,30350.0
2025-04-25 13:00:00,52.8,52.82,52.78,52.82,85890.0,52.8,52.82,52.78,52.82,85890.0
2025-04-25 13:10:00,52.81,52.83,52.8,52.83,68128.0,52.81,52.83,52.8,52.83,68128.0
2025-04-25 13:20:00,52.83,52.84,52.81,52.83,82222.0,52.83,52.84,52.81,52.83,82222.0
2025-04-25 13:30:00,52.84,52.84,52.79,52.8,130695.0,52.84,52.84,52.79,52.8,130695.0
2025-04-25 13:40:00,52.8,52.83,52.77,52.78,81871.0,52.8,52.83,52.77,52.78,81871.0
2025-04-25 13:50:00,52.79,52.79,52.72,52.75,96083.0,52.79,52.79,52.72,52.75,96083.0
2025-04-25 14:00:00,52.75,52.79,52.74,52.79,65746.0,52.75,52.79,52.74,52.79,65746.0
2025-04-25 14:10:00,52.79,52.79,52.77,52.79,58843.0,52.79,52.79,52.77,52.79,58843.0
2025-04-25 14:20:00,52.79,52.82,52.78,52.8,64493.0,52.79,52.82,52.78,52.8,64493.0
2025-04-25 14:30:00,52.8,52.83,52.79,52.81,44710.0,52.8,52.83,52.79,52.81,44710.0
2025-04-25 14:40:00,52.82,52.83,52.81,52.82,48367.0,52.82,52.83,52.81,52.82,48367.0
2025-04-25 14:50:00,52.82,52.82,52.78,52.8,91850.0,52.82,52.82,52.78,52.8,91850.0
2025-04-25 15:00:00,52.8,52.82,52.79,52.8,67631.0,52.8,52.82,52.79,52.8,67631.0
2025-04-25 15:10:00,52.8,52.82,52.79,52.81,62330.0,52.8,52.82,52.79,52.81,62330.0
2025-04-25 15:20:00,52.82,52.83,52.79,52.79,59479.0,52.82,52.83,52.79,52.79,59479.0
2025-04-25 15:30:00,52.79,52.82,52.78,52.8,112637.0,52.79,52.82,52.78,52.8,112637.0
2025-04-25 15:40:00,52.8,52.84,52.79,52.83,207253.0,52.8,52.84,52.79,52.83,207253.0
2025-04-25 15:50:00,52.83,52.86,52.83,52.86,402328.0,52.83,52.86,52.83,52.86,402328.0
2025-04-28 09:30:00,53.59,53.62,53.3,53.31,890352.0,53.59,53.62,53.3,53.31,890352.0
2025-04-28 09:40:00,53.3,53.35,53.26,53.28,165744.0,53.3,53.35,53.26,53.28,165744.0
2025-04-28 09:50:00,53.28,53.28,53.15,53.16,113712.0,53.28,53.28,53.15,53.16,113712.0
2025-04-28 10:00:00,53.16,53.24,53.15,53.23,411077.0,53.16,53.24,53.15,53.23,411077.0
2025-04-28 10:10:00,53.23,53.26,53.2,53.23,164239.0,53.23,53.26,53.2,53.23,164239.0
2025-04-28 10:20:00,53.23,53.24,53.17,53.2,194042.0,53.23,53.24,53.17,53.2,194042.0
2025-04-28 10:30:00,53.2,53.2,53.14,53.2,74393.0,53.2,53.2,53.14,53.2,74393.0
2025-04-28 10:40:00,53.2,53.25,53.15,53.22,121488.0,53.2,53.25,53.15,53.22,121488.0
2025-04-28 10:50:00,53.21,53.25,53.19,53.25,114230.0,53.21,53.25,53.19,53.25,114230.0
2025-04-28 11:00:00,53.25,53.28,53.19,53.2,56113.0,53.25,53.28,53.19,53.2,56113.0
2025-04-28 11:10:00,53.2,53.25,53.19,53.23,40150.0,53.2,53.25,53.19,53.23,40150.0
2025-04-28 11:20:00,53.23,53.25,53.21,53.23,68688.0,53.23,53.25,53.21,53.23,68688.0
2025-04-28 11:30:00,53.23,53.26,53.21,53.26,113515.0,53.23,53.26,53.21,53.26,113515.0
2025-04-28 11:40:00,53.26,53.28,53.25,53.26,267068.0,53.26,53.28,53.25,53.26,267068.0
2025-04-28 11:50:00,53.27,53.29,53.24,53.25,89949.0,53.27,53.29,53.24,53.25,89949.0
2025-04-28 12:00:00,53.25,53.25,53.2,53.21,26872.0,53.25,53.25,53.2,53.21,26872.0
2025-04-28 12:10:00,53.21,53.23,53.2,53.21,88267.0,53.21,53.23,53.2,53.21,88267.0
2025-04-28 12:20:00,53.21,53.21,53.17,53.18,34411.0,53.21,53.21,53.17,53.18,34411.0
2025-04-28 12:30:00,53.19,53.23,53.18,53.23,113048.0,53.19,53.23,53.18,53.23,113048.0
2025-04-28 12:40:00,53.23,53.24,53.21,53.21,26886.0,53.23,53.24,53.21,53.21,26886.0
2025-04-28 12:50:00,53.21,53.21,53.15,53.16,66083.0,53.21,53.21,53.15,53.16,66083.0
2025-04-28 13:00:00,53.16,53.19,53.15,53.16,30242.0,53.16,53.19,53.15,53.16,30242.0
2025-04-28 13:10:00,53.16,53.18,53.15,53.16,119739.0,53.16,53.18,53.15,53.16,119739.0
2025-04-28 13:20:00,53.17,53.18,53.14,53.15,65840.0,53.17,53.18,53.14,53.15,65840.0
2025-04-28 13:30:00,53.15,53.17,53.14,53.16,75700.0,53.15,53.17,53.14,53.16,75700.0
2025-04-28 13:40:00,53.16,53.17,53.12,53.15,145108.0,53.16,53.17,53.12,53.15,145108.0
2025-04-28 13:50:00,53.15,53.17,53.14,53.17,96549.0,53.15,53.17,53.14,53.17,96549.0
2025-04-28 14:00:00,53.16,53.2,53.16,53.2,64500.0,53.16,53.2,53.16,53.2,64500.0
2025-04-28 14:10:00,53.2,53.2,53.18,53.19,95960.0,53.2,53.2,53.18,53.19,95960.0
2025-04-28 14:20:00,53.18,53.24,53.18,53.22,198386.0,53.18,53.24,53.18,53.22,198386.0
2025-04-28 14:30:00,53.21,53.22,53.19,53.2,79868.0,53.21,53.22,53.19,53.2,79868.0
2025-04-28 14:40:00,53.21,53.21,53.18,53.2,60164.0,53.21,53.21,53.18,53.2,60164.0
2025-04-28 14:50:00,53.2,53.21,53.19,53.21,49087.0,53.2,53.21,53.19,53.21,49087.0
2025-04-28 15:00:00,53.21,53.23,53.2,53.23,72187.0,53.21,53.23,53.2,53.23,72187.0
2025-04-28 15:10:00,53.23,53.24,53.21,53.23,89941.0,53.23,53.24,53.21,53.23,89941.0
2025-04-28 15:20:00,53.23,53.25,53.22,53.25,139043.0,53.23,53.25,53.22,53.25,139043.0
2025-04-28 15:30:00,53.24,53.26,53.21,53.23,152040.0,53.24,53.26,53.21,53.23,152040.0
2025-04-28 15:40:00,53.23,53.3,53.23,53.29,142775.0,53.23,53.3,53.23,53.29,142775.0
2025-04-28 15:50:00,53.3,53.32,53.26,53.28,428721.0,53.3,53.32,53.26,53.28,428721.0
2025-04-29 09:30:00,53.4,53.4,53.27,53.35,306552.0,53.4,53.4,53.27,53.35,306552.0
2025-04-29 09:40:00,53.36,53.4,53.33,53.34,214149.0,53.36,53.4,53.33,53.34,214149.0
2025-04-29 09:50:00,53.34,53.37,53.32,53.35,186016.0,53.34,53.37,53.32,53.35,186016.0
2025-04-29 10:00:00,53.34,53.42,53.33,53.41,138866.0,53.34,53.42,53.33,53.41,138866.0
2025-04-29 10:10:00,53.4,53.43,53.4,53.41,100292.0,53.4,53.43,53.4,53.41,100292.0
2025-04-29 10:20:00,53.41,53.42,53.37,53.4,166928.0,53.41,53.42,53.37,53.4,166928.0
2025-04-29 10:30:00,53.4,53.43,53.38,53.42,63028.0,53.4,53.43,53.38,53.42,63028.0
2025-04-29 10:40:00,53.41,53.42,53.4,53.41,57162.0,53.41,53.42,53.4,53.41,57162.0
2025-04-29 10:50:00,53.41,53.43,53.4,53.42,60328.0,53.41,53.43,53.4,53.42,60328.0
2025-04-29 11:00:00,53.42,53.43,53.41,53.43,69302.0,53.42,53.43,53.41,53.43,69302.0
2025-04-29 11:10:00,53.44,53.44,53.4,53.41,40273.0,53.44,53.44,53.4,53.41,40273.0
2025-04-29 11:20:00,53.41,53.45,53.39,53.45,72327.0,53.41,53.45,53.39,53.45,72327.0
2025-04-29 11:30:00,53.44,53.45,53.41,53.44,98010.0,53.44,53.45,53.41,53.44,98010.0
2025-04-29 11:40:00,53.45,53.47,53.42,53.43,68637.0,53.45,53.47,53.42,53.43,68637.0
2025-04-29 11:50:00,53.43,53.44,53.4,53.41,56686.0,53.43,53.44,53.4,53.41,56686.0
2025-04-29 12:00:00,53.41,53.46,53.41,53.45,33034.0,53.41,53.46,53.41,53.45,33034.0
2025-04-29 12:10:00,53.45,53.45,53.43,53.45,41279.0,53.45,53.45,53.43,53.45,41279.0
2025-04-29 12:20:00,53.44,53.45,53.43,53.45,21147.0,53.44,53.45,53.43,53.45,21147.0
2025-04-29 12:30:00,53.45,53.46,53.43,53.44,77020.0,53.45,53.46,53.43,53.44,77020.0
2025-04-29 12:40:00,53.44,53.45,53.4,53.41,69984.0,53.44,53.45,53.4,53.41,69984.0
2025-04-29 12:50:00,53.41,53.42,53.38,53.39,118669.0,53.41,53.42,53.38,53.39,118669.0
2025-04-29 13:00:00,53.39,53.4,53.38,53.39,47714.0,53.39,53.4,53.38,53.39,47714.0
2025-04-29 13:10:00,53.39,53.45,53.38,53.45,29582.0,53.39,53.45,53.38,53.45,29582.0
2025-04-29 13:20:00,53.45,53.47,53.44,53.46,56694.0,53.45,53.47,53.44,53.46,56694.0
2025-04-29 13:30:00,53.46,53.48,53.45,53.48,25180.0,53.46,53.48,53.45,53.48,25180.0
2025-04-29 13:40:00,53.48,53.54,53.48,53.54,62695.0,53.48,53.54,53.48,53.54,62695.0
2025-04-29 13:50:00,53.54,53.55,53.52,53.53,52494.0,53.54,53.55,53.52,53.53,52494.0
2025-04-29 14:00:00,53.53,53.54,53.5,53.51,64063.0,53.53,53.54,53.5,53.51,64063.0
2025-04-29 14:10:00,53.51,53.51,53.48,53.5,141711.0,53.51,53.51,53.48,53.5,141711.0
2025-04-29 14:20:00,53.5,53.52,53.48,53.52,123765.0,53.5,53.52,53.48,53.52,123765.0
2025-04-29 14:30:00,53.52,53.54,53.51,53.53,58357.0,53.52,53.54,53.51,53.53,58357.0
2025-04-29 14:40:00,53.54,53.54,53.5,53.5,54991.0,53.54,53.54,53.5,53.5,54991.0
2025-04-29 14:50:00,53.51,53.53,53.49,53.49,41380.0,53.51,53.53,53.49,53.49,41380.0
2025-04-29 15:00:00,53.5,53.54,53.49,53.53,194540.0,53.5,53.54,53.49,53.53,194540.0
2025-04-29 15:10:00,53.53,53.55,53.53,53.53,92356.0,53.53,53.55,53.53,53.53,92356.0
2025-04-29 15:20:00,53.54,53.55,53.52,53.54,144768.0,53.54,53.55,53.52,53.54,144768.0
2025-04-29 15:30:00,53.54,53.55,53.52,53.54,70649.0,53.54,53.55,53.52,53.54,70649.0
2025-04-29 15:40:00,53.53,53.55,53.51,53.55,85970.0,53.53,53.55,53.51,53.55,85970.0
2025-04-29 15:50:00,53.55,53.56,53.49,53.53,348566.0,53.55,53.56,53.49,53.53,348566.0
2025-04-30 09:30:00,53.46,53.52,53.42,53.43,275520.0,53.46,53.52,53.42,53.43,275520.0
2025-04-30 09:40:00,53.44,53.45,53.38,53.42,197759.0,53.44,53.45,53.38,53.42,197759.0
2025-04-30 09:50:00,53.41,53.42,53.33,53.35,154258.0,53.41,53.42,53.33,53.35,154258.0
2025-04-30 10:00:00,53.35,53.38,53.29,53.35,182280.0,53.35,53.38,53.29,53.35,182280.0
2025-04-30 10:10:00,53.36,53.37,53.31,53.34,171455.0,53.36,53.37,53.31,53.34,171455.0
2025-04-30 10:20:00,53.34,53.39,53.34,53.38,141601.0,53.34,53.39,53.34,53.38,141601.0
2025-04-30 10:30:00,53.38,53.39,53.31,53.32,443472.0,53.38,53.39,53.31,53.32,443472.0
2025-04-30 10:40:00,53.32,53.33,53.28,53.33,278866.0,53.32,53.33,53.28,53.33,278866.0
2025-04-30 10:50:00,53.32,53.37,53.3,53.36,175913.0,53.32,53.37,53.3,53.36,175913.0
2025-04-30 11:00:00,53.36,53.39,53.34,53.38,175898.0,53.36,53.39,53.34,53.38,175898.0
2025-04-30 11:10:00,53.38,53.4,53.36,53.39,75612.0,53.38,53.4,53.36,53.39,75612.0
2025-04-30 11:20:00,53.39,53.42,53.37,53.39,290838.0,53.39,53.42,53.37,53.39,290838.0
2025-04-30 11:30:00,53.39,53.39,53.32,53.35,170110.0,53.39,53.39,53.32,53.35,170110.0
2025-04-30 11:40:00,53.35,53.35,53.31,53.34,135241.0,53.35,53.35,53.31,53.34,135241.0
2025-04-30 11:50:00,53.34,53.37,53.32,53.37,98517.0,53.34,53.37,53.32,53.37,98517.0
2025-04-30 12:00:00,53.37,53.41,53.36,53.4,63566.0,53.37,53.41,53.36,53.4,63566.0
2025-04-30 12:10:00,53.39,53.41,53.37,53.4,64255.0,53.39,53.41,53.37,53.4,64255.0
2025-04-30 12:20:00,53.4,53.4,53.37,53.38,60655.0,53.4,53.4,53.37,53.38,60655.0
2025-04-30 12:30:00,53.37,53.42,53.35,53.41,70004.0,53.37,53.42,53.35,53.41,70004.0
2025-04-30 12:40:00,53.41,53.42,53.39,53.4,63416.0,53.41,53.42,53.39,53.4,63416.0
2025-04-30 12:50:00,53.41,53.41,53.39,53.4,79560.0,53.41,53.41,53.39,53.4,79560.0
2025-04-30 13:00:00,53.41,53.42,53.38,53.38,61425.0,53.41,53.42,53.38,53.38,61425.0
2025-04-30 13:10:00,53.38,53.41,53.34,53.4,64885.0,53.38,53.41,53.34,53.4,64885.0
2025-04-30 13:20:00,53.41,53.43,53.4,53.43,150926.0,53.41,53.43,53.4,53.43,150926.0
2025-04-30 13:30:00,53.43,53.48,53.42,53.48,77669.0,53.43,53.48,53.42,53.48,77669.0
2025-04-30 13:40:00,53.47,53.52,53.47,53.52,399423.0,53.47,53.52,53.47,53.52,399423.0
2025-04-30 13:50:00,53.52,53.54,53.52,53.53,53922.0,53.52,53.54,53.52,53.53,53922.0
2025-04-30 14:00:00,53.53,53.61,53.5,53.54,180713.0,53.53,53.61,53.5,53.54,180713.0
2025-04-30 14:10:00,53.55,53.6,53.53,53.57,105057.0,53.55,53.6,53.53,53.57,105057.0
2025-04-30 14:20:00,53.57,53.57,53.48,53.5,134716.0,53.57,53.57,53.48,53.5,134716.0
2025-04-30 14:30:00,53.5,53.5,53.48,53.48,90000.0,53.5,53.5,53.48,53.48,90000.0
2025-04-30 14:40:00,53.48,53.51,53.45,53.51,100227.0,53.48,53.51,53.45,53.51,100227.0
2025-04-30 14:50:00,53.5,53.51,53.45,53.47,81240.0,53.5,53.51,53.45,53.47,81240.0
2025-04-30 15:00:00,53.47,53.5,53.46,53.5,38230.0,53.47,53.5,53.46,53.5,38230.0
2025-04-30 15:10:00,53.49,53.51,53.48,53.48,120786.0,53.49,53.51,53.48,53.48,120786.0
2025-04-30 15:20:00,53.48,53.51,53.47,53.48,136214.0,53.48,53.51,53.47,53.48,136214.0
2025-04-30 15:30:00,53.48,53.52,53.47,53.49,198821.0,53.48,53.52,53.47,53.49,198821.0
2025-04-30 15:40:00,53.5,53.57,53.49,53.57,135767.0,53.5,53.57,53.49,53.57,135767.0
2025-04-30 15:50:00,53.57,53.63,53.53,53.53,474263.0,53.57,53.63,53.53,53.53,474263.0
2025-05-01 09:30:00,53.65,53.67,53.54,53.63,223615.0,53.65,53.67,53.54,53.63,223615.0
2025-05-01 09:40:00,53.63,53.64,53.61,53.63,63905.0,53.63,53.64,53.61,53.63,63905.0
2025-05-01 09:50:00,53.63,53.63,53.53,53.53,67569.0,53.63,53.63,53.53,53.53,67569.0
2025-05-01 10:00:00,53.53,53.59,53.52,53.54,85704.0,53.53,53.59,53.52,53.54,85704.0
2025-05-01 10:10:00,53.54,53.58,53.53,53.57,47466.0,53.54,53.58,53.53,53.57,47466.0
2025-05-01 10:20:00,53.57,53.63,53.57,53.63,20734.0,53.57,53.63,53.57,53.63,20734.0
2025-05-01 10:30:00,53.63,53.63,53.57,53.62,30921.0,53.63,53.63,53.57,53.62,30921.0
2025-05-01 10:40:00,53.62,53.63,53.61,53.61,43610.0,53.62,53.63,53.61,53.61,43610.0
2025-05-01 10:50:00,53.61,53.63,53.58,53.63,98894.0,53.61,53.63,53.58,53.63,98894.0
2025-05-01 11:00:00,53.63,53.65,53.61,53.64,99207.0,53.63,53.65,53.61,53.64,99207.0
2025-05-01 11:10:00,53.64,53.68,53.63,53.66,155321.0,53.64,53.68,53.63,53.66,155321.0
2025-05-01 11:20:00,53.66,53.67,53.64,53.66,56563.0,53.66,53.67,53.64,53.66,56563.0
2025-05-01 11:30:00,53.65,53.65,53.6,53.6,59173.0,53.65,53.65,53.6,53.6,59173.0
2025-05-01 11:40:00,53.6,53.61,53.56,53.57,22151.0,53.6,53.61,53.56,53.57,22151.0
2025-05-01 11:50:00,53.57,53.58,53.51,53.54,28801.0,53.57,53.58,53.51,53.54,28801.0
2025-05-01 12:00:00,53.54,53.56,53.52,53.55,32142.0,53.54,53.56,53.52,53.55,32142.0
2025-05-01 12:10:00,53.55,53.56,53.49,53.52,31280.0,53.55,53.56,53.49,53.52,31280.0
2025-05-01 12:20:00,53.52,53.54,53.5,53.53,29826.0,53.52,53.54,53.5,53.53,29826.0
2025-05-01 12:30:00,53.53,53.57,53.52,53.55,17363.0,53.53,53.57,53.52,53.55,17363.0
2025-05-01 12:40:00,53.55,53.56,53.51,53.52,15212.0,53.55,53.56,53.51,53.52,15212.0
2025-05-01 12:50:00,53.52,53.54,53.5,53.53,31883.0,53.52,53.54,53.5,53.53,31883.0
2025-05-01 13:00:00,53.53,53.57,53.52,53.57,38485.0,53.53,53.57,53.52,53.57,38485.0
2025-05-01 13:10:00,53.57,53.59,53.56,53.59,23192.0,53.57,53.59,53.56,53.59,23192.0
2025-05-01 13:20:00,53.59,53.6,53.55,53.57,24016.0,53.59,53.6,53.55,53.57,24016.0
2025-05-01 13:30:00,53.57,53.58,53.56,53.57,14827.0,53.57,53.58,53.56,53.57,14827.0
2025-05-01 13:40:00,53.56,53.56,53.53,53.55,8146.0,53.56,53.56,53.53,53.55,8146.0
2025-05-01 13:50:00,53.56,53.57,53.55,53.56,11555.0,53.56,53.57,53.55,53.56,11555.0
2025-05-01 14:00:00,53.57,53.59,53.55,53.59,25458.0,53.57,53.59,53.55,53.59,25458.0
2025-05-01 14:10:00,53.59,53.6,53.58,53.6,25212.0,53.59,53.6,53.58,53.6,25212.0
2025-05-01 14:20:00,53.59,53.61,53.58,53.61,104195.0,53.59,53.61,53.58,53.61,104195.0
2025-05-01 14:30:00,53.61,53.66,53.6,53.65,262986.0,53.61,53.66,53.6,53.65,262986.0
2025-05-01 14:40:00,53.65,53.72,53.65,53.7,349175.0,53.65,53.72,53.65,53.7,349175.0
2025-05-01 14:50:00,53.71,53.71,53.67,53.69,351598.0,53.71,53.71,53.67,53.69,351598.0
2025-05-01 15:00:00,53.69,53.71,53.67,53.69,326558.0,53.69,53.71,53.67,53.69,326558.0
2025-05-01 15:10:00,53.69,53.71,53.65,53.71,368591.0,53.69,53.71,53.65,53.71,368591.0
2025-05-01 15:20:00,53.7,53.7,53.67,53.7,75864.0,53.7,53.7,53.67,53.7,75864.0
2025-05-01 15:30:00,53.7,53.7,53.66,53.66,104136.0,53.7,53.7,53.66,53.66,104136.0
2025-05-01 15:40:00,53.67,53.69,53.66,53.69,87035.0,53.67,53.69,53.66,53.69,87035.0
2025-05-01 15:50:00,53.69,53.69,53.53,53.54,440676.0,53.69,53.69,53.53,53.54,440676.0
2025-05-02 09:30:00,54.04,54.11,54.01,54.11,164097.0,54.04,54.11,54.01,54.11,164097.0
2025-05-02 09:40:00,54.1,54.12,54.02,54.03,81532.0,54.1,54.12,54.02,54.03,81532.0
2025-05-02 09:50:00,54.02,54.03,53.92,53.94,131046.0,54.02,54.03,53.92,53.94,131046.0
2025-05-02 10:00:00,53.93,53.96,53.9,53.93,157498.0,53.93,53.96,53.9,53.93,157498.0
2025-05-02 10:10:00,53.92,53.96,53.91,53.95,85841.0,53.92,53.96,53.91,53.95,85841.0
2025-05-02 10:20:00,53.94,53.95,53.9,53.92,354508.0,53.94,53.95,53.9,53.92,354508.0
2025-05-02 10:30:00,53.92,53.93,53.86,53.91,170278.0,53.92,53.93,53.86,53.91,170278.0
2025-05-02 10:40:00,53.9,53.91,53.85,53.88,65673.0,53.9,53.91,53.85,53.88,65673.0
2025-05-02 10:50:00,53.87,53.93,53.87,53.93,138795.0,53.87,53.93,53.87,53.93,138795.0
2025-05-02 11:00:00,53.92,53.93,53.89,53.9,96385.0,53.92,53.93,53.89,53.9,96385.0
2025-05-02 11:10:00,53.89,53.92,53.88,53.89,83475.0,53.89,53.92,53.88,53.89,83475.0
2025-05-02 11:20:00,53.89,53.9,53.83,53.84,98147.0,53.89,53.9,53.83,53.84,98147.0
2025-05-02 11:30:00,53.84,53.88,53.83,53.86,138432.0,53.84,53.88,53.83,53.86,138432.0
2025-05-02 11:40:00,53.86,53.86,53.84,53.85,29654.0,53.86,53.86,53.84,53.85,29654.0
2025-05-02 11:50:00,53.84,53.85,53.79,53.82,97208.0,53.84,53.85,53.79,53.82,97208.0
2025-05-02 12:00:00,53.82,53.92,53.81,53.9,137035.0,53.82,53.92,53.81,53.9,137035.0
2025-05-02 12:10:00,53.89,53.93,53.89,53.91,133717.0,53.89,53.93,53.89,53.91,133717.0
2025-05-02 12:20:00,53.9,53.91,53.86,53.88,83454.0,53.9,53.91,53.86,53.88,83454.0
2025-05-02 12:30:00,53.87,53.88,53.85,53.88,31032.0,53.87,53.88,53.85,53.88,31032.0
2025-05-02 12:40:00,53.88,53.89,53.86,53.87,37449.0,53.88,53.89,53.86,53.87,37449.0
2025-05-02 12:50:00,53.86,53.88,53.84,53.86,70353.0,53.86,53.88,53.84,53.86,70353.0
2025-05-02 13:00:00,53.85,53.86,53.83,53.84,178347.0,53.85,53.86,53.83,53.84,178347.0
2025-05-02 13:10:00,53.83,53.84,53.8,53.83,169663.0,53.83,53.84,53.8,53.83,169663.0
2025-05-02 13:20:00,53.83,53.86,53.82,53.85,75094.0,53.83,53.86,53.82,53.85,75094.0
2025-05-02 13:30:00,53.86,53.88,53.84,53.87,39786.0,53.86,53.88,53.84,53.87,39786.0
2025-05-02 13:40:00,53.86,53.88,53.85,53.87,30915.0,53.86,53.88,53.85,53.87,30915.0
2025-05-02 13:50:00,53.87,53.88,53.84,53.85,63069.0,53.87,53.88,53.84,53.85,63069.0
2025-05-02 14:00:00,53.84,53.87,53.84,53.86,31440.0,53.84,53.87,53.84,53.86,31440.0
2025-05-02 14:10:00,53.86,53.89,53.86,53.86,72062.0,53.86,53.89,53.86,53.86,72062.0
2025-05-02 14:20:00,53.86,53.87,53.85,53.87,38213.0,53.86,53.87,53.85,53.87,38213.0
2025-05-02 14:30:00,53.87,53.87,53.85,53.87,59041.0,53.87,53.87,53.85,53.87,59041.0
2025-05-02 14:40:00,53.87,53.87,53.83,53.83,42630.0,53.87,53.87,53.83,53.83,42630.0
2025-05-02 14:50:00,53.84,53.84,53.82,53.83,34501.0,53.84,53.84,53.82,53.83,34501.0
2025-05-02 15:00:00,53.83,53.86,53.82,53.86,48386.0,53.83,53.86,53.82,53.86,48386.0
2025-05-02 15:10:00,53.86,53.88,53.85,53.88,57736.0,53.86,53.88,53.85,53.88,57736.0
2025-05-02 15:20:00,53.87,53.93,53.87,53.91,95086.0,53.87,53.93,53.87,53.91,95086.0
2025-05-02 15:30:00,53.91,53.93,53.9,53.91,78020.0,53.91,53.93,53.9,53.91,78020.0
2025-05-02 15:40:00,53.91,53.92,53.88,53.89,391608.0,53.91,53.92,53.88,53.89,391608.0
2025-05-02 15:50:00,53.89,53.9,53.86,53.87,586179.0,53.89,53.9,53.86,53.87,586179.0
2025-05-05 09:30:00,54.34,54.45,54.33,54.38,188323.0,54.34,54.45,54.33,54.38,188323.0
2025-05-05 09:40:00,54.38,54.43,54.34,54.41,281747.0,54.38,54.43,54.34,54.41,281747.0
2025-05-05 09:50:00,54.41,54.41,54.3,54.3,160452.0,54.41,54.41,54.3,54.3,160452.0
2025-05-05 10:00:00,54.3,54.36,54.28,54.35,152563.0,54.3,54.36,54.28,54.35,152563.0
2025-05-05 10:10:00,54.34,54.34,54.3,54.32,95476.0,54.34,54.34,54.3,54.32,95476.0
2025-05-05 10:20:00,54.32,54.33,54.29,54.31,114060.0,54.32,54.33,54.29,54.31,114060.0
2025-05-05 10:30:00,54.3,54.35,54.28,54.35,127793.0,54.3,54.35,54.28,54.35,127793.0
2025-05-05 10:40:00,54.35,54.36,54.33,54.33,177985.0,54.35,54.36,54.33,54.33,177985.0
2025-05-05 10:50:00,54.34,54.35,54.33,54.34,66236.0,54.34,54.35,54.33,54.34,66236.0
2025-05-05 11:00:00,54.35,54.37,54.33,54.35,136543.0,54.35,54.37,54.33,54.35,136543.0
2025-05-05 11:10:00,54.34,54.36,54.32,54.36,64162.0,54.34,54.36,54.32,54.36,64162.0
2025-05-05 11:20:00,54.37,54.38,54.36,54.37,43808.0,54.37,54.38,54.36,54.37,43808.0
2025-05-05 11:30:00,54.37,54.38,54.36,54.37,22108.0,54.37,54.38,54.36,54.37,22108.0
2025-05-05 11:40:00,54.37,54.39,54.36,54.36,44208.0,54.37,54.39,54.36,54.36,44208.0
2025-05-05 11:50:00,54.37,54.39,54.36,54.39,28531.0,54.37,54.39,54.36,54.39,28531.0
2025-05-05 12:00:00,54.39,54.4,54.36,54.37,24370.0,54.39,54.4,54.36,54.37,24370.0
2025-05-05 12:10:00,54.37,54.38,54.34,54.36,30668.0,54.37,54.38,54.34,54.36,30668.0
2025-05-05 12:20:00,54.36,54.37,54.33,54.33,45535.0,54.36,54.37,54.33,54.33,45535.0
2025-05-05 12:30:00,54.34,54.35,54.33,54.34,26657.0,54.34,54.35,54.33,54.34,26657.0
2025-05-05 12:40:00,54.34,54.34,54.31,54.31,27194.0,54.34,54.34,54.31,54.31,27194.0
2025-05-05 12:50:00,54.31,54.31,54.28,54.3,31434.0,54.31,54.31,54.28,54.3,31434.0
2025-05-05 13:00:00,54.31,54.31,54.29,54.3,28506.0,54.31,54.31,54.29,54.3,28506.0
2025-05-05 13:10:00,54.3,54.31,54.29,54.3,21419.0,54.3,54.31,54.29,54.3,21419.0
2025-05-05 13:20:00,54.3,54.31,54.29,54.29,19523.0,54.3,54.31,54.29,54.29,19523.0
2025-05-05 13:30:00,54.3,54.32,54.29,54.3,19245.0,54.3,54.32,54.29,54.3,19245.0
2025-05-05 13:40:00,54.3,54.32,54.3,54.32,16311.0,54.3,54.32,54.3,54.32,16311.0
2025-05-05 13:50:00,54.32,54.32,54.3,54.3,26056.0,54.32,54.32,54.3,54.3,26056.0
2025-05-05 14:00:00,54.3,54.32,54.3,54.32,14965.0,54.3,54.32,54.3,54.32,14965.0
2025-05-05 14:10:00,54.32,54.33,54.31,54.32,15410.0,54.32,54.33,54.31,54.32,15410.0
2025-05-05 14:20:00,54.33,54.33,54.31,54.33,31799.0,54.33,54.33,54.31,54.33,31799.0
2025-05-05 14:30:00,54.33,54.34,54.32,54.34,26893.0,54.33,54.34,54.32,54.34,26893.0
2025-05-05 14:40:00,54.34,54.34,54.33,54.33,19699.0,54.34,54.34,54.33,54.33,19699.0
2025-05-05 14:50:00,54.34,54.34,54.31,54.33,21313.0,54.34,54.34,54.31,54.33,21313.0
2025-05-05 15:00:00,54.33,54.36,54.32,54.35,41817.0,54.33,54.36,54.32,54.35,41817.0
2025-05-05 15:10:00,54.36,54.4,54.35,54.39,77329.0,54.36,54.4,54.35,54.39,77329.0
2025-05-05 15:20:00,54.39,54.4,54.38,54.4,124082.0,54.39,54.4,54.38,54.4,124082.0
2025-05-05 15:30:00,54.4,54.4,54.35,54.36,63201.0,54.4,54.4,54.35,54.36,63201.0
2025-05-05 15:40:00,54.36,54.36,54.29,54.3,145938.0,54.36,54.36,54.29,54.3,145938.0
2025-05-05 15:50:00,54.3,54.32,54.28,54.31,406295.0,54.3,54.32,54.28,54.31,406295.0
2025-05-06 09:30:00,53.87,53.9,53.81,53.9,214738.0,53.87,53.9,53.81,53.9,214738.0
2025-05-06 09:40:00,53.9,53.9,53.84,53.85,148867.0,53.9,53.9,53.84,53.85,148867.0
2025-05-06 09:50:00,53.85,53.85,53.8,53.8,129877.0,53.85,53.85,53.8,53.8,129877.0
2025-05-06 10:00:00,53.8,53.83,53.78,53.83,91393.0,53.8,53.83,53.78,53.83,91393.0
2025-05-06 10:10:00,53.83,53.88,53.83,53.88,50550.0,53.83,53.88,53.83,53.88,50550.0
2025-05-06 10:20:00,53.88,53.92,53.88,53.9,94450.0,53.88,53.92,53.88,53.9,94450.0
2025-05-06 10:30:00,53.9,53.91,53.88,53.9,122413.0,53.9,53.91,53.88,53.9,122413.0
2025-05-06 10:40:00,53.89,53.9,53.87,53.88,67802.0,53.89,53.9,53.87,53.88,67802.0
2025-05-06 10:50:00,53.88,53.88,53.86,53.87,108039.0,53.88,53.88,53.86,53.87,108039.0
2025-05-06 11:00:00,53.87,53.89,53.86,53.88,60979.0,53.87,53.89,53.86,53.88,60979.0
2025-05-06 11:10:00,53.87,53.9,53.87,53.9,42368.0,53.87,53.9,53.87,53.9,42368.0
2025-05-06 11:20:00,53.9,53.91,53.88,53.89,172920.0,53.9,53.91,53.88,53.89,172920.0
2025-05-06 11:30:00,53.88,53.89,53.86,53.89,66210.0,53.88,53.89,53.86,53.89,66210.0
2025-05-06 11:40:00,53.89,53.89,53.85,53.88,83309.0,53.89,53.89,53.85,53.88,83309.0
2025-05-06 11:50:00,53.89,53.89,53.85,53.86,28962.0,53.89,53.89,53.85,53.86,28962.0
2025-05-06 12:00:00,53.87,53.88,53.84,53.85,52147.0,53.87,53.88,53.84,53.85,52147.0
2025-05-06 12:10:00,53.85,53.92,53.84,53.91,86373.0,53.85,53.92,53.84,53.91,86373.0
2025-05-06 12:20:00,53.91,53.91,53.86,53.88,43381.0,53.91,53.91,53.86,53.88,43381.0
2025-05-06 12:30:00,53.88,53.9,53.87,53.88,40985.0,53.88,53.9,53.87,53.88,40985.0
2025-05-06 12:40:00,53.89,53.89,53.84,53.85,73390.0,53.89,53.89,53.84,53.85,73390.0
2025-05-06 12:50:00,53.84,53.84,53.8,53.8,59278.0,53.84,53.84,53.8,53.8,59278.0
2025-05-06 13:00:00,53.81,53.85,53.8,53.85,46206.0,53.81,53.85,53.8,53.85,46206.0
2025-05-06 13:10:00,53.85,53.85,53.83,53.85,19018.0,53.85,53.85,53.83,53.85,19018.0
2025-05-06 13:20:00,53.85,53.85,53.81,53.83,23683.0,53.85,53.85,53.81,53.83,23683.0
2025-05-06 13:30:00,53.84,53.84,53.77,53.77,160603.0,53.84,53.84,53.77,53.77,160603.0
2025-05-06 13:40:00,53.77,53.77,53.71,53.72,218887.0,53.77,53.77,53.71,53.72,218887.0
2025-05-06 13:50:00,53.72,53.76,53.72,53.75,155680.0,53.72,53.76,53.72,53.75,155680.0
2025-05-06 14:00:00,53.76,53.79,53.75,53.79,215415.0,53.76,53.79,53.75,53.79,215415.0
2025-05-06 14:10:00,53.79,53.79,53.76,53.78,45592.0,53.79,53.79,53.76,53.78,45592.0
2025-05-06 14:20:00,53.78,53.82,53.77,53.82,33390.0,53.78,53.82,53.77,53.82,33390.0
2025-05-06 14:30:00,53.82,53.85,53.81,53.84,111529.0,53.82,53.85,53.81,53.84,111529.0
2025-05-06 14:40:00,53.84,53.85,53.82,53.84,101216.0,53.84,53.85,53.82,53.84,101216.0
2025-05-06 14:50:00,53.84,53.85,53.82,53.84,42821.0,53.84,53.85,53.82,53.84,42821.0
2025-05-06 15:00:00,53.84,53.85,53.82,53.82,33830.0,53.84,53.85,53.82,53.82,33830.0
2025-05-06 15:10:00,53.82,53.83,53.81,53.81,17548.0,53.82,53.83,53.81,53.81,17548.0
2025-05-06 15:20:00,53.81,53.84,53.81,53.84,30489.0,53.81,53.84,53.81,53.84,30489.0
2025-05-06 15:30:00,53.84,53.85,53.82,53.83,115485.0,53.84,53.85,53.82,53.83,115485.0
2025-05-06 15:40:00,53.83,53.83,53.75,53.77,490789.0,53.83,53.83,53.75,53.77,490789.0
2025-05-06 15:50:00,53.77,53.77,53.66,53.69,714382.0,53.77,53.77,53.66,53.69,714382.0
2025-05-07 09:30:00,53.54,53.64,53.42,53.48,604458.0,53.54,53.64,53.42,53.48,604458.0
2025-05-07 09:40:00,53.48,53.55,53.48,53.51,133891.0,53.48,53.55,53.48,53.51,133891.0
2025-05-07 09:50:00,53.52,53.58,53.5,53.57,197474.0,53.52,53.58,53.5,53.57,197474.0
2025-05-07 10:00:00,53.57,53.6,53.56,53.58,91946.0,53.57,53.6,53.56,53.58,91946.0
2025-05-07 10:10:00,53.58,53.58,53.54,53.57,75757.0,53.58,53.58,53.54,53.57,75757.0
2025-05-07 10:20:00,53.57,53.58,53.53,53.58,132787.0,53.57,53.58,53.53,53.58,132787.0
2025-05-07 10:30:00,53.58,53.59,53.57,53.58,89192.0,53.58,53.59,53.57,53.58,89192.0
2025-05-07 10:40:00,53.58,53.59,53.56,53.58,112188.0,53.58,53.59,53.56,53.58,112188.0
2025-05-07 10:50:00,53.57,53.57,53.48,53.52,165832.0,53.57,53.57,53.48,53.52,165832.0
2025-05-07 11:00:00,53.52,53.53,53.49,53.52,178106.0,53.52,53.53,53.49,53.52,178106.0
2025-05-07 11:10:00,53.52,53.54,53.5,53.5,218470.0,53.52,53.54,53.5,53.5,218470.0
2025-05-07 11:20:00,53.5,53.51,53.45,53.46,119101.0,53.5,53.51,53.45,53.46,119101.0
2025-05-07 11:30:00,53.46,53.46,53.4,53.42,144781.0,53.46,53.46,53.4,53.42,144781.0
2025-05-07 11:40:00,53.42,53.44,53.39,53.4,207343.0,53.42,53.44,53.39,53.4,207343.0
2025-05-07 11:50:00,53.4,53.41,53.38,53.4,153308.0,53.4,53.41,53.38,53.4,153308.0
2025-05-07 12:00:00,53.4,53.42,53.39,53.41,180254.0,53.4,53.42,53.39,53.41,180254.0
2025-05-07 12:10:00,53.41,53.44,53.4,53.44,115878.0,53.41,53.44,53.4,53.44,115878.0
2025-05-07 12:20:00,53.44,53.45,53.4,53.4,128140.0,53.44,53.45,53.4,53.4,128140.0
2025-05-07 12:30:00,53.41,53.45,53.4,53.44,103754.0,53.41,53.45,53.4,53.44,103754.0
2025-05-07 12:40:00,53.45,53.49,53.44,53.45,151660.0,53.45,53.49,53.44,53.45,151660.0
2025-05-07 12:50:00,53.45,53.46,53.43,53.45,183502.0,53.45,53.46,53.43,53.45,183502.0
2025-05-07 13:00:00,53.45,53.47,53.44,53.46,88284.0,53.45,53.47,53.44,53.46,88284.0
2025-05-07 13:10:00,53.47,53.49,53.46,53.46,133418.0,53.47,53.49,53.46,53.46,133418.0
2025-05-07 13:20:00,53.46,53.47,53.44,53.45,110977.0,53.46,53.47,53.44,53.45,110977.0
2025-05-07 13:30:00,53.45,53.45,53.41,53.43,132034.0,53.45,53.45,53.41,53.43,132034.0
2025-05-07 13:40:00,53.43,53.43,53.41,53.42,91953.0,53.43,53.43,53.41,53.42,91953.0
2025-05-07 13:50:00,53.43,53.44,53.39,53.41,78165.0,53.43,53.44,53.39,53.41,78165.0
2025-05-07 14:00:00,53.41,53.45,53.33,53.36,243316.0,53.41,53.45,53.33,53.36,243316.0
2025-05-07 14:10:00,53.36,53.37,53.28,53.3,329290.0,53.36,53.37,53.28,53.3,329290.0
2025-05-07 14:20:00,53.3,53.34,53.29,53.32,262093.0,53.3,53.34,53.29,53.32,262093.0
2025-05-07 14:30:00,53.33,53.41,53.31,53.38,218194.0,53.33,53.41,53.31,53.38,218194.0
2025-05-07 14:40:00,53.38,53.4,53.28,53.3,183587.0,53.38,53.4,53.28,53.3,183587.0
2025-05-07 14:50:00,53.31,53.42,53.3,53.39,175595.0,53.31,53.42,53.3,53.39,175595.0
2025-05-07 15:00:00,53.39,53.4,53.36,53.39,184603.0,53.39,53.4,53.36,53.39,184603.0
2025-05-07 15:10:00,53.39,53.39,53.32,53.36,225672.0,53.39,53.39,53.32,53.36,225672.0
2025-05-07 15:20:00,53.36,53.37,53.27,53.29,157321.0,53.36,53.37,53.27,53.29,157321.0
2025-05-07 15:30:00,53.29,53.32,53.27,53.31,185408.0,53.29,53.32,53.27,53.31,185408.0
2025-05-07 15:40:00,53.3,53.43,53.3,53.33,540350.0,53.3,53.43,53.3,53.33,540350.0
2025-05-07 15:50:00,53.33,53.34,53.21,53.22,1816451.0,53.33,53.34,53.21,53.22,1816451.0
2025-05-08 09:30:00,52.38,52.38,52.09,52.09,643941.0,52.38,52.38,52.09,52.09,643941.0
2025-05-08 09:40:00,52.1,52.11,52.03,52.11,415536.0,52.1,52.11,52.03,52.11,415536.0
2025-05-08 09:50:00,52.11,52.22,52.1,52.22,409375.0,52.11,52.22,52.1,52.22,409375.0
2025-05-08 10:00:00,52.21,52.25,52.18,52.19,516949.0,52.21,52.25,52.18,52.19,516949.0
2025-05-08 10:10:00,52.2,52.21,52.18,52.19,359482.0,52.2,52.21,52.18,52.19,359482.0
2025-05-08 10:20:00,52.19,52.22,52.18,52.21,243433.0,52.19,52.22,52.18,52.21,243433.0
2025-05-08 10:30:00,52.21,52.23,52.19,52.22,281238.0,52.21,52.23,52.19,52.22,281238.0
2025-05-08 10:40:00,52.21,52.22,52.19,52.2,94736.0,52.21,52.22,52.19,52.2,94736.0
2025-05-08 10:50:00,52.2,52.22,52.16,52.19,283533.0,52.2,52.22,52.16,52.19,283533.0
2025-05-08 11:00:00,52.19,52.23,52.16,52.22,155634.0,52.19,52.23,52.16,52.22,155634.0
2025-05-08 11:10:00,52.22,52.22,51.96,51.98,777218.0,52.22,52.22,51.96,51.98,777218.0
2025-05-08 11:20:00,51.99,52.0,51.9,51.91,436353.0,51.99,52.0,51.9,51.91,436353.0
2025-05-08 11:30:00,51.91,51.97,51.89,51.97,244975.0,51.91,51.97,51.89,51.97,244975.0
2025-05-08 11:40:00,51.97,52.07,51.95,51.98,611384.0,51.97,52.07,51.95,51.98,611384.0
2025-05-08 11:50:00,51.98,51.99,51.83,51.83,355840.0,51.98,51.99,51.83,51.83,355840.0
2025-05-08 12:00:00,51.84,51.87,51.76,51.77,423750.0,51.84,51.87,51.76,51.77,423750.0
2025-05-08 12:10:00,51.77,51.79,51.52,51.59,1087671.0,51.77,51.79,51.52,51.59,1087671.0
2025-05-08 12:20:00,51.59,51.64,51.51,51.64,540444.0,51.59,51.64,51.51,51.64,540444.0
2025-05-08 12:30:00,51.64,51.72,51.62,51.66,397036.0,51.64,51.72,51.62,51.66,397036.0
2025-05-08 12:40:00,51.65,51.71,51.53,51.53,632155.0,51.65,51.71,51.53,51.53,632155.0
2025-05-08 12:50:00,51.54,51.69,51.51,51.69,912370.0,51.54,51.69,51.51,51.69,912370.0
2025-05-08 13:00:00,51.69,51.7,51.57,51.58,563463.0,51.69,51.7,51.57,51.58,563463.0
2025-05-08 13:10:00,51.58,51.58,51.49,51.57,459588.0,51.58,51.58,51.49,51.57,459588.0
2025-05-08 13:20:00,51.57,51.59,51.52,51.58,450355.0,51.57,51.59,51.52,51.58,450355.0
2025-05-08 13:30:00,51.58,51.61,51.42,51.45,432214.0,51.58,51.61,51.42,51.45,432214.0
2025-05-08 13:40:00,51.45,51.48,51.42,51.45,340026.0,51.45,51.48,51.42,51.45,340026.0
2025-05-08 13:50:00,51.45,51.46,51.26,51.26,640418.0,51.45,51.46,51.26,51.26,640418.0
2025-05-08 14:00:00,51.26,51.44,51.25,51.43,792179.0,51.26,51.44,51.25,51.43,792179.0
2025-05-08 14:10:00,51.42,51.43,51.33,51.34,447352.0,51.42,51.43,51.33,51.34,447352.0
2025-05-08 14:20:00,51.34,51.36,51.31,51.34,364039.0,51.34,51.36,51.31,51.34,364039.0
2025-05-08 14:30:00,51.34,51.39,51.33,51.38,582238.0,51.34,51.39,51.33,51.38,582238.0
2025-05-08 14:40:00,51.38,51.43,51.37,51.43,456557.0,51.38,51.43,51.37,51.43,456557.0
2025-05-08 14:50:00,51.43,51.47,51.41,51.43,170253.0,51.43,51.47,51.41,51.43,170253.0
2025-05-08 15:00:00,51.42,51.43,51.37,51.4,535114.0,51.42,51.43,51.37,51.4,535114.0
2025-05-08 15:10:00,51.4,51.41,51.36,51.4,442462.0,51.4,51.41,51.36,51.4,442462.0
2025-05-08 15:20:00,51.4,51.53,51.4,51.5,426866.0,51.4,51.53,51.4,51.5,426866.0
2025-05-08 15:30:00,51.5,51.53,51.48,51.52,401259.0,51.5,51.53,51.48,51.52,401259.0
2025-05-08 15:40:00,51.52,51.57,51.5,51.54,631417.0,51.52,51.57,51.5,51.54,631417.0
2025-05-08 15:50:00,51.53,51.59,51.5,51.54,1191958.0,51.53,51.59,51.5,51.54,1191958.0
2025-05-09 09:30:00,52.68,52.72,52.65,52.68,921614.0,52.68,52.72,52.65,52.68,921614.0
2025-05-09 09:40:00,52.67,52.67,52.55,52.61,533732.0,52.67,52.67,52.55,52.61,533732.0
2025-05-09 09:50:00,52.61,52.63,52.55,52.56,481332.0,52.61,52.63,52.55,52.56,481332.0
2025-05-09 10:00:00,52.55,52.56,52.49,52.52,382620.0,52.55,52.56,52.49,52.52,382620.0
2025-05-09 10:10:00,52.52,52.52,52.36,52.37,591269.0,52.52,52.52,52.36,52.37,591269.0
2025-05-09 10:20:00,52.36,52.48,52.35,52.48,157076.0,52.36,52.48,52.35,52.48,157076.0
2025-05-09 10:30:00,52.48,52.49,52.37,52.39,122968.0,52.48,52.49,52.37,52.39,122968.0
2025-05-09 10:40:00,52.39,52.42,52.35,52.39,284395.0,52.39,52.42,52.35,52.39,284395.0
2025-05-09 10:50:00,52.39,52.4,52.2,52.32,518268.0,52.39,52.4,52.2,52.32,518268.0
2025-05-09 11:00:00,52.32,52.37,52.31,52.37,257553.0,52.32,52.37,52.31,52.37,257553.0
2025-05-09 11:10:00,52.36,52.38,52.33,52.33,177139.0,52.36,52.38,52.33,52.33,177139.0
2025-05-09 11:20:00,52.33,52.34,52.3,52.3,138270.0,52.33,52.34,52.3,52.3,138270.0
2025-05-09 11:30:00,52.3,52.32,52.26,52.27,153194.0,52.3,52.32,52.26,52.27,153194.0
2025-05-09 11:40:00,52.27,52.27,52.21,52.23,229781.0,52.27,52.27,52.21,52.23,229781.0
2025-05-09 11:50:00,52.23,52.24,52.2,52.21,154318.0,52.23,52.24,52.2,52.21,154318.0
2025-05-09 12:00:00,52.21,52.21,52.16,52.16,253610.0,52.21,52.21,52.16,52.16,253610.0
2025-05-09 12:10:00,52.16,52.29,52.15,52.29,207992.0,52.16,52.29,52.15,52.29,207992.0
2025-05-09 12:20:00,52.28,52.28,52.24,52.24,69897.0,52.28,52.28,52.24,52.24,69897.0
2025-05-09 12:30:00,52.25,52.3,52.23,52.29,229337.0,52.25,52.3,52.23,52.29,229337.0
2025-05-09 12:40:00,52.29,52.3,52.23,52.28,203596.0,52.29,52.3,52.23,52.28,203596.0
2025-05-09 12:50:00,52.28,52.28,52.25,52.26,170442.0,52.28,52.28,52.25,52.26,170442.0
2025-05-09 13:00:00,52.25,52.27,52.25,52.27,80774.0,52.25,52.27,52.25,52.27,80774.0
2025-05-09 13:10:00,52.27,52.27,52.24,52.25,104976.0,52.27,52.27,52.24,52.25,104976.0
2025-05-09 13:20:00,52.25,52.26,52.21,52.23,235468.0,52.25,52.26,52.21,52.23,235468.0
2025-05-09 13:30:00,52.23,52.26,52.21,52.26,96189.0,52.23,52.26,52.21,52.26,96189.0
2025-05-09 13:40:00,52.26,52.29,52.25,52.28,80050.0,52.26,52.29,52.25,52.28,80050.0
2025-05-09 13:50:00,52.28,52.3,52.27,52.28,80512.0,52.28,52.3,52.27,52.28,80512.0
2025-05-09 14:00:00,52.28,52.28,52.25,52.25,138880.0,52.28,52.28,52.25,52.25,138880.0
2025-05-09 14:10:00,52.25,52.26,52.23,52.26,162354.0,52.25,52.26,52.23,52.26,162354.0
2025-05-09 14:20:00,52.26,52.27,52.24,52.25,102705.0,52.26,52.27,52.24,52.25,102705.0
2025-05-09 14:30:00,52.24,52.27,52.24,52.26,86768.0,52.24,52.27,52.24,52.26,86768.0
2025-05-09 14:40:00,52.27,52.27,52.24,52.25,62052.0,52.27,52.27,52.24,52.25,62052.0
2025-05-09 14:50:00,52.25,52.25,52.23,52.24,83588.0,52.25,52.25,52.23,52.24,83588.0
2025-05-09 15:00:00,52.23,52.26,52.23,52.26,103633.0,52.23,52.26,52.23,52.26,103633.0
2025-05-09 15:10:00,52.25,52.26,52.24,52.26,149376.0,52.25,52.26,52.24,52.26,149376.0
2025-05-09 15:20:00,52.26,52.27,52.25,52.27,124376.0,52.26,52.27,52.25,52.27,124376.0
2025-05-09 15:30:00,52.27,52.3,52.26,52.29,149887.0,52.27,52.3,52.26,52.29,149887.0
2025-05-09 15:40:00,52.3,52.34,52.3,52.3,481796.0,52.3,52.34,52.3,52.3,481796.0
2025-05-09 15:50:00,52.3,52.35,52.26,52.34,1610028.0,52.3,52.35,52.26,52.34,1610028.0
2025-05-12 09:30:00,54.45,54.45,54.21,54.22,979849.0,54.45,54.45,54.21,54.22,979849.0
2025-05-12 09:40:00,54.23,54.24,54.13,54.16,417585.0,54.23,54.24,54.13,54.16,417585.0
2025-05-12 09:50:00,54.15,54.17,54.1,54.12,409004.0,54.15,54.17,54.1,54.12,409004.0
2025-05-12 10:00:00,54.11,54.21,54.08,54.2,424095.0,54.11,54.21,54.08,54.2,424095.0
2025-05-12 10:10:00,54.19,54.25,54.15,54.24,150196.0,54.19,54.25,54.15,54.24,150196.0
2025-05-12 10:20:00,54.23,54.25,54.21,54.23,148354.0,54.23,54.25,54.21,54.23,148354.0
2025-05-12 10:30:00,54.22,54.26,54.19,54.26,213365.0,54.22,54.26,54.19,54.26,213365.0
2025-05-12 10:40:00,54.27,54.28,54.22,54.24,250437.0,54.27,54.28,54.22,54.24,250437.0
2025-05-12 10:50:00,54.23,54.27,54.22,54.26,106475.0,54.23,54.27,54.22,54.26,106475.0
2025-05-12 11:00:00,54.26,54.3,54.25,54.27,340492.0,54.26,54.3,54.25,54.27,340492.0
2025-05-12 11:10:00,54.27,54.3,54.27,54.28,127330.0,54.27,54.3,54.27,54.28,127330.0
2025-05-12 11:20:00,54.28,54.28,54.25,54.26,103276.0,54.28,54.28,54.25,54.26,103276.0
2025-05-12 11:30:00,54.26,54.3,54.25,54.27,344745.0,54.26,54.3,54.25,54.27,344745.0
2025-05-12 11:40:00,54.27,54.28,54.25,54.26,174743.0,54.27,54.28,54.25,54.26,174743.0
2025-05-12 11:50:00,54.26,54.26,54.23,54.25,84285.0,54.26,54.26,54.23,54.25,84285.0
2025-05-12 12:00:00,54.25,54.25,54.21,54.22,228283.0,54.25,54.25,54.21,54.22,228283.0
2025-05-12 12:10:00,54.23,54.23,54.21,54.22,53497.0,54.23,54.23,54.21,54.22,53497.0
2025-05-12 12:20:00,54.22,54.26,54.21,54.26,66645.0,54.22,54.26,54.21,54.26,66645.0
2025-05-12 12:30:00,54.26,54.28,54.24,54.28,113226.0,54.26,54.28,54.24,54.28,113226.0
2025-05-12 12:40:00,54.28,54.31,54.27,54.3,61047.0,54.28,54.31,54.27,54.3,61047.0
2025-05-12 12:50:00,54.3,54.31,54.27,54.28,68094.0,54.3,54.31,54.27,54.28,68094.0
2025-05-12 13:00:00,54.28,54.3,54.27,54.28,71949.0,54.28,54.3,54.27,54.28,71949.0
2025-05-12 13:10:00,54.28,54.29,54.26,54.27,80527.0,54.28,54.29,54.26,54.27,80527.0
2025-05-12 13:20:00,54.27,54.27,54.22,54.23,100357.0,54.27,54.27,54.22,54.23,100357.0
2025-05-12 13:30:00,54.23,54.25,54.22,54.25,94310.0,54.23,54.25,54.22,54.25,94310.0
2025-05-12 13:40:00,54.25,54.26,54.23,54.25,44674.0,54.25,54.26,54.23,54.25,44674.0
2025-05-12 13:50:00,54.26,54.26,54.22,54.23,177584.0,54.26,54.26,54.22,54.23,177584.0
2025-05-12 14:00:00,54.23,54.27,54.22,54.26,65533.0,54.23,54.27,54.22,54.26,65533.0
2025-05-12 14:10:00,54.26,54.26,54.24,54.25,46607.0,54.26,54.26,54.24,54.25,46607.0
2025-05-12 14:20:00,54.26,54.26,54.25,54.26,56398.0,54.26,54.26,54.25,54.26,56398.0
2025-05-12 14:30:00,54.26,54.27,54.23,54.25,139287.0,54.26,54.27,54.23,54.25,139287.0
2025-05-12 14:40:00,54.25,54.25,54.24,54.25,74645.0,54.25,54.25,54.24,54.25,74645.0
2025-05-12 14:50:00,54.25,54.26,54.24,54.24,145158.0,54.25,54.26,54.24,54.24,145158.0
2025-05-12 15:00:00,54.25,54.25,54.22,54.25,228601.0,54.25,54.25,54.22,54.25,228601.0
2025-05-12 15:10:00,54.25,54.25,54.23,54.25,133606.0,54.25,54.25,54.23,54.25,133606.0
2025-05-12 15:20:00,54.25,54.28,54.24,54.25,251441.0,54.25,54.28,54.24,54.25,251441.0
2025-05-12 15:30:00,54.26,54.27,54.25,54.26,250559.0,54.26,54.27,54.25,54.26,250559.0
2025-05-12 15:40:00,54.27,54.27,54.24,54.26,226254.0,54.27,54.27,54.24,54.26,226254.0
2025-05-12 15:50:00,54.26,54.32,54.25,54.3,1116456.0,54.26,54.32,54.25,54.3,1116456.0
2025-05-13 09:30:00,53.67,53.79,53.67,53.77,500931.0,53.67,53.79,53.67,53.77,500931.0
2025-05-13 09:40:00,53.77,53.79,53.76,53.79,151330.0,53.77,53.79,53.76,53.79,151330.0
2025-05-13 09:50:00,53.78,53.8,53.77,53.79,261217.0,53.78,53.8,53.77,53.79,261217.0
2025-05-13 10:00:00,53.79,53.83,53.79,53.82,161796.0,53.79,53.83,53.79,53.82,161796.0
2025-05-13 10:10:00,53.82,53.82,53.76,53.78,313129.0,53.82,53.82,53.76,53.78,313129.0
2025-05-13 10:20:00,53.78,53.79,53.75,53.77,339647.0,53.78,53.79,53.75,53.77,339647.0
2025-05-13 10:30:00,53.78,53.84,53.77,53.84,429646.0,53.78,53.84,53.77,53.84,429646.0
2025-05-13 10:40:00,53.84,53.88,53.83,53.88,247611.0,53.84,53.88,53.83,53.88,247611.0
2025-05-13 10:50:00,53.89,53.97,53.88,53.96,225796.0,53.89,53.97,53.88,53.96,225796.0
2025-05-13 11:00:00,53.96,53.99,53.92,53.98,299507.0,53.96,53.99,53.92,53.98,299507.0
2025-05-13 11:10:00,53.99,54.0,53.98,54.0,114835.0,53.99,54.0,53.98,54.0,114835.0
2025-05-13 11:20:00,54.0,54.01,53.98,53.98,395551.0,54.0,54.01,53.98,53.98,395551.0
2025-05-13 11:30:00,53.98,54.04,53.97,54.03,352479.0,53.98,54.04,53.97,54.03,352479.0
2025-05-13 11:40:00,54.02,54.03,53.98,53.99,1041433.0,54.02,54.03,53.98,53.99,1041433.0
2025-05-13 11:50:00,53.99,54.04,53.98,54.03,259425.0,53.99,54.04,53.98,54.03,259425.0
2025-05-13 12:00:00,54.03,54.03,53.97,53.98,68727.0,54.03,54.03,53.97,53.98,68727.0
2025-05-13 12:10:00,53.97,54.0,53.96,53.96,75270.0,53.97,54.0,53.96,53.96,75270.0
2025-05-13 12:20:00,53.97,53.99,53.96,53.98,155296.0,53.97,53.99,53.96,53.98,155296.0
2025-05-13 12:30:00,53.98,53.99,53.95,53.98,79742.0,53.98,53.99,53.95,53.98,79742.0
2025-05-13 12:40:00,53.98,54.01,53.98,54.0,41726.0,53.98,54.01,53.98,54.0,41726.0
2025-05-13 12:50:00,54.0,54.03,54.0,54.02,79801.0,54.0,54.03,54.0,54.02,79801.0
2025-05-13 13:00:00,54.02,54.03,53.99,54.0,36341.0,54.02,54.03,53.99,54.0,36341.0
2025-05-13 13:10:00,54.0,54.03,53.99,54.01,103122.0,54.0,54.03,53.99,54.01,103122.0
2025-05-13 13:20:00,54.02,54.02,53.99,54.0,40865.0,54.02,54.02,53.99,54.0,40865.0
2025-05-13 13:30:00,54.0,54.02,53.99,54.01,75595.0,54.0,54.02,53.99,54.01,75595.0
2025-05-13 13:40:00,54.02,54.05,54.01,54.05,37448.0,54.02,54.05,54.01,54.05,37448.0
2025-05-13 13:50:00,54.05,54.05,54.01,54.03,73588.0,54.05,54.05,54.01,54.03,73588.0
2025-05-13 14:00:00,54.03,54.04,54.01,54.03,91527.0,54.03,54.04,54.01,54.03,91527.0
2025-05-13 14:10:00,54.04,54.06,54.03,54.05,163682.0,54.04,54.06,54.03,54.05,163682.0
2025-05-13 14:20:00,54.05,54.06,54.04,54.05,67231.0,54.05,54.06,54.04,54.05,67231.0
2025-05-13 14:30:00,54.05,54.07,54.05,54.07,109584.0,54.05,54.07,54.05,54.07,109584.0
2025-05-13 14:40:00,54.07,54.07,54.05,54.07,120869.0,54.07,54.07,54.05,54.07,120869.0
2025-05-13 14:50:00,54.07,54.1,54.05,54.1,80468.0,54.07,54.1,54.05,54.1,80468.0
2025-05-13 15:00:00,54.1,54.1,54.06,54.07,111359.0,54.1,54.1,54.06,54.07,111359.0
2025-05-13 15:10:00,54.06,54.11,54.06,54.11,127209.0,54.06,54.11,54.06,54.11,127209.0
2025-05-13 15:20:00,54.11,54.13,54.1,54.13,121421.0,54.11,54.13,54.1,54.13,121421.0
2025-05-13 15:30:00,54.13,54.13,54.12,54.13,87124.0,54.13,54.13,54.12,54.13,87124.0
2025-05-13 15:40:00,54.13,54.13,54.11,54.11,207541.0,54.13,54.13,54.11,54.11,207541.0
2025-05-13 15:50:00,54.12,54.12,54.0,54.0,700386.0,54.12,54.12,54.0,54.0,700386.0
2025-05-14 09:30:00,53.89,53.95,53.84,53.9,347959.0,53.89,53.95,53.84,53.9,347959.0
2025-05-14 09:40:00,53.9,53.92,53.87,53.9,238553.0,53.9,53.92,53.87,53.9,238553.0
2025-05-14 09:50:00,53.89,53.93,53.88,53.92,200475.0,53.89,53.93,53.88,53.92,200475.0
2025-05-14 10:00:00,53.91,53.99,53.89,53.96,257031.0,53.91,53.99,53.89,53.96,257031.0
2025-05-14 10:10:00,53.96,54.0,53.95,53.98,330233.0,53.96,54.0,53.95,53.98,330233.0
2025-05-14 10:20:00,53.98,54.03,53.98,54.03,182224.0,53.98,54.03,53.98,54.03,182224.0
2025-05-14 10:30:00,54.03,54.03,53.99,54.0,298153.0,54.03,54.03,53.99,54.0,298153.0
2025-05-14 10:40:00,53.99,54.01,53.96,54.0,192959.0,53.99,54.01,53.96,54.0,192959.0
2025-05-14 10:50:00,54.0,54.02,53.97,53.99,296373.0,54.0,54.02,53.97,53.99,296373.0
2025-05-14 11:00:00,53.98,53.99,53.92,53.96,236050.0,53.98,53.99,53.92,53.96,236050.0
2025-05-14 11:10:00,53.96,53.96,53.93,53.96,147200.0,53.96,53.96,53.93,53.96,147200.0
2025-05-14 11:20:00,53.96,54.03,53.95,54.03,170081.0,53.96,54.03,53.95,54.03,170081.0
2025-05-14 11:30:00,54.03,54.05,54.0,54.02,194194.0,54.03,54.05,54.0,54.02,194194.0
2025-05-14 11:40:00,54.02,54.03,54.0,54.03,109043.0,54.02,54.03,54.0,54.03,109043.0
2025-05-14 11:50:00,54.03,54.03,54.0,54.02,145481.0,54.03,54.03,54.0,54.02,145481.0
2025-05-14 12:00:00,54.02,54.05,54.01,54.04,158258.0,54.02,54.05,54.01,54.04,158258.0
2025-05-14 12:10:00,54.04,54.05,54.0,54.01,160771.0,54.04,54.05,54.0,54.01,160771.0
2025-05-14 12:20:00,54.01,54.01,53.97,54.0,74365.0,54.01,54.01,53.97,54.0,74365.0
2025-05-14 12:30:00,53.99,54.03,53.99,54.02,101981.0,53.99,54.03,53.99,54.02,101981.0
2025-05-14 12:40:00,54.02,54.02,53.95,53.98,148868.0,54.02,54.02,53.95,53.98,148868.0
2025-05-14 12:50:00,53.98,54.0,53.98,53.99,90837.0,53.98,54.0,53.98,53.99,90837.0
2025-05-14 13:00:00,53.98,53.99,53.97,53.99,89400.0,53.98,53.99,53.97,53.99,89400.0
2025-05-14 13:10:00,53.98,53.99,53.96,53.98,93925.0,53.98,53.99,53.96,53.98,93925.0
2025-05-14 13:20:00,53.98,53.98,53.95,53.96,254459.0,53.98,53.98,53.95,53.96,254459.0
2025-05-14 13:30:00,53.96,53.97,53.94,53.96,74955.0,53.96,53.97,53.94,53.96,74955.0
2025-05-14 13:40:00,53.95,53.97,53.94,53.95,91609.0,53.95,53.97,53.94,53.95,91609.0
2025-05-14 13:50:00,53.95,53.97,53.94,53.95,96758.0,53.95,53.97,53.94,53.95,96758.0
2025-05-14 14:00:00,53.95,53.96,53.92,53.93,84981.0,53.95,53.96,53.92,53.93,84981.0
2025-05-14 14:10:00,53.93,53.93,53.9,53.91,145661.0,53.93,53.93,53.9,53.91,145661.0
2025-05-14 14:20:00,53.91,53.92,53.88,53.89,78371.0,53.91,53.92,53.88,53.89,78371.0
2025-05-14 14:30:00,53.89,53.93,53.88,53.91,125005.0,53.89,53.93,53.88,53.91,125005.0
2025-05-14 14:40:00,53.92,53.94,53.91,53.94,117676.0,53.92,53.94,53.91,53.94,117676.0
2025-05-14 14:50:00,53.94,53.94,53.91,53.91,105386.0,53.94,53.94,53.91,53.91,105386.0
2025-05-14 15:00:00,53.91,53.92,53.88,53.9,169359.0,53.91,53.92,53.88,53.9,169359.0
2025-05-14 15:10:00,53.91,53.93,53.9,53.91,156775.0,53.91,53.93,53.9,53.91,156775.0
2025-05-14 15:20:00,53.91,53.92,53.9,53.91,124034.0,53.91,53.92,53.9,53.91,124034.0
2025-05-14 15:30:00,53.91,53.92,53.88,53.9,175350.0,53.91,53.92,53.88,53.9,175350.0
2025-05-14 15:40:00,53.9,53.92,53.88,53.92,222731.0,53.9,53.92,53.88,53.92,222731.0
2025-05-14 15:50:00,53.92,53.98,53.91,53.96,724389.0,53.92,53.98,53.91,53.96,724389.0
2025-05-15 09:30:00,54.53,54.59,54.51,54.59,202435.0,54.53,54.59,54.51,54.59,202435.0
2025-05-15 09:40:00,54.59,54.64,54.55,54.55,530376.0,54.59,54.64,54.55,54.55,530376.0
2025-05-15 09:50:00,54.55,54.6,54.54,54.55,260015.0,54.55,54.6,54.54,54.55,260015.0
2025-05-15 10:00:00,54.56,54.61,54.54,54.58,268186.0,54.56,54.61,54.54,54.58,268186.0
2025-05-15 10:10:00,54.58,54.63,54.56,54.63,242650.0,54.58,54.63,54.56,54.63,242650.0
2025-05-15 10:20:00,54.63,54.64,54.58,54.59,165572.0,54.63,54.64,54.58,54.59,165572.0
2025-05-15 10:30:00,54.59,54.59,54.52,54.57,192130.0,54.59,54.59,54.52,54.57,192130.0
2025-05-15 10:40:00,54.56,54.57,54.54,54.55,78321.0,54.56,54.57,54.54,54.55,78321.0
2025-05-15 10:50:00,54.54,54.59,54.53,54.58,75225.0,54.54,54.59,54.53,54.58,75225.0
2025-05-15 11:00:00,54.58,54.6,54.55,54.58,141581.0,54.58,54.6,54.55,54.58,141581.0
2025-05-15 11:10:00,54.58,54.62,54.57,54.62,77907.0,54.58,54.62,54.57,54.62,77907.0
2025-05-15 11:20:00,54.62,54.63,54.6,54.62,79698.0,54.62,54.63,54.6,54.62,79698.0
2025-05-15 11:30:00,54.62,54.62,54.59,54.59,123380.0,54.62,54.62,54.59,54.59,123380.0
2025-05-15 11:40:00,54.6,54.64,54.59,54.62,94826.0,54.6,54.64,54.59,54.62,94826.0
2025-05-15 11:50:00,54.62,54.63,54.6,54.63,79050.0,54.62,54.63,54.6,54.63,79050.0
2025-05-15 12:00:00,54.63,54.65,54.61,54.64,68344.0,54.63,54.65,54.61,54.64,68344.0
2025-05-15 12:10:00,54.64,54.65,54.62,54.63,273179.0,54.64,54.65,54.62,54.63,273179.0
2025-05-15 12:20:00,54.63,54.63,54.61,54.62,52640.0,54.63,54.63,54.61,54.62,52640.0
2025-05-15 12:30:00,54.62,54.64,54.61,54.64,79888.0,54.62,54.64,54.61,54.64,79888.0
2025-05-15 12:40:00,54.64,54.65,54.63,54.65,46724.0,54.64,54.65,54.63,54.65,46724.0
2025-05-15 12:50:00,54.65,54.67,54.64,54.67,103946.0,54.65,54.67,54.64,54.67,103946.0
2025-05-15 13:00:00,54.66,54.7,54.66,54.67,313269.0,54.66,54.7,54.66,54.67,313269.0
2025-05-15 13:10:00,54.67,54.68,54.66,54.68,24721.0,54.67,54.68,54.66,54.68,24721.0
2025-05-15 13:20:00,54.68,54.7,54.65,54.66,124237.0,54.68,54.7,54.65,54.66,124237.0
2025-05-15 13:30:00,54.66,54.69,54.65,54.68,87492.0,54.66,54.69,54.65,54.68,87492.0
2025-05-15 13:40:00,54.68,54.68,54.66,54.66,46581.0,54.68,54.68,54.66,54.66,46581.0
2025-05-15 13:50:00,54.66,54.67,54.65,54.66,26338.0,54.66,54.67,54.65,54.66,26338.0
2025-05-15 14:00:00,54.65,54.67,54.64,54.66,43562.0,54.65,54.67,54.64,54.66,43562.0
2025-05-15 14:10:00,54.66,54.66,54.63,54.64,44531.0,54.66,54.66,54.63,54.64,44531.0
2025-05-15 14:20:00,54.64,54.65,54.63,54.65,53798.0,54.64,54.65,54.63,54.65,53798.0
2025-05-15 14:30:00,54.65,54.69,54.64,54.68,169827.0,54.65,54.69,54.64,54.68,169827.0
2025-05-15 14:40:00,54.68,54.69,54.67,54.69,86669.0,54.68,54.69,54.67,54.69,86669.0
2025-05-15 14:50:00,54.69,54.69,54.67,54.68,105608.0,54.69,54.69,54.67,54.68,105608.0
2025-05-15 15:00:00,54.68,54.72,54.67,54.7,150631.0,54.68,54.72,54.67,54.7,150631.0
2025-05-15 15:10:00,54.7,54.72,54.68,54.72,224045.0,54.7,54.72,54.68,54.72,224045.0
2025-05-15 15:20:00,54.72,54.72,54.69,54.72,162992.0,54.72,54.72,54.69,54.72,162992.0
2025-05-15 15:30:00,54.72,54.76,54.71,54.74,289446.0,54.72,54.76,54.71,54.74,289446.0
2025-05-15 15:40:00,54.73,54.76,54.73,54.76,290375.0,54.73,54.76,54.73,54.76,290375.0
2025-05-15 15:50:00,54.76,54.78,54.73,54.76,1323022.0,54.76,54.78,54.73,54.76,1323022.0
2025-05-16 09:30:00,54.54,54.58,54.49,54.56,352005.0,54.54,54.58,54.49,54.56,352005.0
2025-05-16 09:40:00,54.57,54.57,54.5,54.54,187578.0,54.57,54.57,54.5,54.54,187578.0
2025-05-16 09:50:00,54.55,54.64,54.55,54.64,147267.0,54.55,54.64,54.55,54.64,147267.0
2025-05-16 10:00:00,54.64,54.65,54.52,54.55,211881.0,54.64,54.65,54.52,54.55,211881.0
2025-05-16 10:10:00,54.55,54.56,54.52,54.55,105188.0,54.55,54.56,54.52,54.55,105188.0
2025-05-16 10:20:00,54.56,54.59,54.54,54.54,78908.0,54.56,54.59,54.54,54.54,78908.0
2025-05-16 10:30:00,54.55,54.55,54.48,54.49,99140.0,54.55,54.55,54.48,54.49,99140.0
2025-05-16 10:40:00,54.49,54.5,54.45,54.48,124151.0,54.49,54.5,54.45,54.48,124151.0
2025-05-16 10:50:00,54.49,54.5,54.46,54.48,86241.0,54.49,54.5,54.46,54.48,86241.0
2025-05-16 11:00:00,54.48,54.5,54.45,54.47,80718.0,54.48,54.5,54.45,54.47,80718.0
2025-05-16 11:10:00,54.47,54.49,54.47,54.48,153649.0,54.47,54.49,54.47,54.48,153649.0
2025-05-16 11:20:00,54.48,54.52,54.48,54.52,103364.0,54.48,54.52,54.48,54.52,103364.0
2025-05-16 11:30:00,54.52,54.54,54.51,54.52,171351.0,54.52,54.54,54.51,54.52,171351.0
2025-05-16 11:40:00,54.52,54.54,54.51,54.54,63074.0,54.52,54.54,54.51,54.54,63074.0
2025-05-16 11:50:00,54.53,54.55,54.53,54.53,33262.0,54.53,54.55,54.53,54.53,33262.0
2025-05-16 12:00:00,54.53,54.58,54.53,54.55,93812.0,54.53,54.58,54.53,54.55,93812.0
2025-05-16 12:10:00,54.54,54.56,54.53,54.55,32284.0,54.54,54.56,54.53,54.55,32284.0
2025-05-16 12:20:00,54.55,54.59,54.55,54.58,74599.0,54.55,54.59,54.55,54.58,74599.0
2025-05-16 12:30:00,54.58,54.59,54.57,54.59,34620.0,54.58,54.59,54.57,54.59,34620.0
2025-05-16 12:40:00,54.59,54.6,54.58,54.58,64525.0,54.59,54.6,54.58,54.58,64525.0
2025-05-16 12:50:00,54.58,54.6,54.57,54.59,48951.0,54.58,54.6,54.57,54.59,48951.0
2025-05-16 13:00:00,54.6,54.6,54.57,54.59,121483.0,54.6,54.6,54.57,54.59,121483.0
2025-05-16 13:10:00,54.59,54.62,54.58,54.61,66288.0,54.59,54.62,54.58,54.61,66288.0
2025-05-16 13:20:00,54.62,54.63,54.61,54.62,27580.0,54.62,54.63,54.61,54.62,27580.0
2025-05-16 13:30:00,54.62,54.62,54.59,54.61,38207.0,54.62,54.62,54.59,54.61,38207.0
2025-05-16 13:40:00,54.6,54.63,54.59,54.62,44270.0,54.6,54.63,54.59,54.62,44270.0
2025-05-16 13:50:00,54.63,54.63,54.6,54.61,99332.0,54.63,54.63,54.6,54.61,99332.0
2025-05-16 14:00:00,54.62,54.63,54.6,54.6,99322.0,54.62,54.63,54.6,54.6,99322.0
2025-05-16 14:10:00,54.61,54.63,54.61,54.63,108425.0,54.61,54.63,54.61,54.63,108425.0
2025-05-16 14:20:00,54.63,54.65,54.62,54.65,177127.0,54.63,54.65,54.62,54.65,177127.0
2025-05-16 14:30:00,54.65,54.66,54.63,54.66,235629.0,54.65,54.66,54.63,54.66,235629.0
2025-05-16 14:40:00,54.66,54.68,54.65,54.67,46180.0,54.66,54.68,54.65,54.67,46180.0
2025-05-16 14:50:00,54.66,54.68,54.65,54.67,171349.0,54.66,54.68,54.65,54.67,171349.0
2025-05-16 15:00:00,54.67,54.69,54.67,54.67,140186.0,54.67,54.69,54.67,54.67,140186.0
2025-05-16 15:10:00,54.68,54.68,54.66,54.68,31006.0,54.68,54.68,54.66,54.68,31006.0
2025-05-16 15:20:00,54.68,54.68,54.65,54.66,190156.0,54.68,54.68,54.65,54.66,190156.0
2025-05-16 15:30:00,54.66,54.68,54.65,54.68,254185.0,54.66,54.68,54.65,54.68,254185.0
2025-05-16 15:40:00,54.68,54.69,54.65,54.69,286054.0,54.68,54.69,54.65,54.69,286054.0
2025-05-16 15:50:00,54.68,54.7,54.65,54.68,472394.0,54.68,54.7,54.65,54.68,472394.0
2025-05-19 09:30:00,54.51,54.64,54.5,54.62,193340.0,54.51,54.64,54.5,54.62,193340.0
2025-05-19 09:40:00,54.63,54.66,54.61,54.65,220531.0,54.63,54.66,54.61,54.65,220531.0
2025-05-19 09:50:00,54.65,54.73,54.64,54.72,136820.0,54.65,54.73,54.64,54.72,136820.0
2025-05-19 10:00:00,54.72,54.73,54.67,54.72,132037.0,54.72,54.73,54.67,54.72,132037.0
2025-05-19 10:10:00,54.72,54.74,54.7,54.73,83033.0,54.72,54.74,54.7,54.73,83033.0
2025-05-19 10:20:00,54.73,54.74,54.69,54.73,96255.0,54.73,54.74,54.69,54.73,96255.0
2025-05-19 10:30:00,54.73,54.74,54.7,54.72,154085.0,54.73,54.74,54.7,54.72,154085.0
2025-05-19 10:40:00,54.72,54.74,54.7,54.71,61156.0,54.72,54.74,54.7,54.71,61156.0
2025-05-19 10:50:00,54.71,54.74,54.7,54.73,82662.0,54.71,54.74,54.7,54.73,82662.0
2025-05-19 11:00:00,54.73,54.74,54.7,54.72,110573.0,54.73,54.74,54.7,54.72,110573.0
2025-05-19 11:10:00,54.73,54.75,54.72,54.73,53599.0,54.73,54.75,54.72,54.73,53599.0
2025-05-19 11:20:00,54.74,54.74,54.7,54.71,52007.0,54.74,54.74,54.7,54.71,52007.0
2025-05-19 11:30:00,54.71,54.72,54.69,54.72,64302.0,54.71,54.72,54.69,54.72,64302.0
2025-05-19 11:40:00,54.72,54.73,54.69,54.7,78595.0,54.72,54.73,54.69,54.7,78595.0
2025-05-19 11:50:00,54.7,54.7,54.67,54.69,154767.0,54.7,54.7,54.67,54.69,154767.0
2025-05-19 12:00:00,54.69,54.73,54.68,54.73,31351.0,54.69,54.73,54.68,54.73,31351.0
2025-05-19 12:10:00,54.73,54.76,54.72,54.74,44446.0,54.73,54.76,54.72,54.74,44446.0
2025-05-19 12:20:00,54.74,54.78,54.73,54.77,70041.0,54.74,54.78,54.73,54.77,70041.0
2025-05-19 12:30:00,54.77,54.77,54.75,54.77,35853.0,54.77,54.77,54.75,54.77,35853.0
2025-05-19 12:40:00,54.76,54.77,54.75,54.76,37285.0,54.76,54.77,54.75,54.76,37285.0
2025-05-19 12:50:00,54.77,54.79,54.76,54.79,112706.0,54.77,54.79,54.76,54.79,112706.0
2025-05-19 13:00:00,54.79,54.81,54.78,54.8,71723.0,54.79,54.81,54.78,54.8,71723.0
2025-05-19 13:10:00,54.8,54.8,54.78,54.79,47645.0,54.8,54.8,54.78,54.79,47645.0
2025-05-19 13:20:00,54.78,54.8,54.78,54.79,104598.0,54.78,54.8,54.78,54.79,104598.0
2025-05-19 13:30:00,54.79,54.81,54.78,54.78,79558.0,54.79,54.81,54.78,54.78,79558.0
2025-05-19 13:40:00,54.79,54.79,54.75,54.77,71193.0,54.79,54.79,54.75,54.77,71193.0
2025-05-19 13:50:00,54.77,54.78,54.75,54.76,33985.0,54.77,54.78,54.75,54.76,33985.0
2025-05-19 14:00:00,54.75,54.76,54.74,54.75,65969.0,54.75,54.76,54.74,54.75,65969.0
2025-05-19 14:10:00,54.74,54.77,54.73,54.73,118255.0,54.74,54.77,54.73,54.73,118255.0
2025-05-19 14:20:00,54.73,54.76,54.73,54.74,58064.0,54.73,54.76,54.73,54.74,58064.0
2025-05-19 14:30:00,54.75,54.76,54.73,54.76,159810.0,54.75,54.76,54.73,54.76,159810.0
2025-05-19 14:40:00,54.76,54.76,54.74,54.75,75287.0,54.76,54.76,54.74,54.75,75287.0
2025-05-19 14:50:00,54.75,54.76,54.74,54.76,85856.0,54.75,54.76,54.74,54.76,85856.0
2025-05-19 15:00:00,54.76,54.77,54.74,54.75,51668.0,54.76,54.77,54.74,54.75,51668.0
2025-05-19 15:10:00,54.74,54.74,54.72,54.73,135067.0,54.74,54.74,54.72,54.73,135067.0
2025-05-19 15:20:00,54.73,54.75,54.73,54.73,74943.0,54.73,54.75,54.73,54.73,74943.0
2025-05-19 15:30:00,54.73,54.77,54.73,54.76,189038.0,54.73,54.77,54.73,54.76,189038.0
2025-05-19 15:40:00,54.77,54.78,54.74,54.78,237785.0,54.77,54.78,54.74,54.78,237785.0
2025-05-19 15:50:00,54.78,54.8,54.77,54.79,553756.0,54.78,54.8,54.77,54.79,553756.0
2025-05-20 09:30:00,54.08,54.08,54.01,54.07,224250.0,54.08,54.08,54.01,54.07,224250.0
2025-05-20 09:40:00,54.07,54.09,54.04,54.05,171996.0,54.07,54.09,54.04,54.05,171996.0
2025-05-20 09:50:00,54.06,54.1,54.06,54.08,150867.0,54.06,54.1,54.06,54.08,150867.0
2025-05-20 10:00:00,54.08,54.12,54.08,54.11,136683.0,54.08,54.12,54.08,54.11,136683.0
2025-05-20 10:10:00,54.1,54.12,54.09,54.1,65857.0,54.1,54.12,54.09,54.1,65857.0
2025-05-20 10:20:00,54.1,54.15,54.09,54.14,165261.0,54.1,54.15,54.09,54.14,165261.0
2025-05-20 10:30:00,54.14,54.16,54.12,54.16,69770.0,54.14,54.16,54.12,54.16,69770.0
2025-05-20 10:40:00,54.16,54.18,54.15,54.16,58672.0,54.16,54.18,54.15,54.16,58672.0
2025-05-20 10:50:00,54.15,54.15,54.11,54.12,50838.0,54.15,54.15,54.11,54.12,50838.0
2025-05-20 11:00:00,54.11,54.13,54.1,54.11,88421.0,54.11,54.13,54.1,54.11,88421.0
2025-05-20 11:10:00,54.12,54.14,54.11,54.14,38661.0,54.12,54.14,54.11,54.14,38661.0
2025-05-20 11:20:00,54.14,54.14,54.11,54.13,109460.0,54.14,54.14,54.11,54.13,109460.0
2025-05-20 11:30:00,54.13,54.14,54.11,54.13,72784.0,54.13,54.14,54.11,54.13,72784.0
2025-05-20 11:40:00,54.13,54.13,54.1,54.13,69451.0,54.13,54.13,54.1,54.13,69451.0
2025-05-20 11:50:00,54.12,54.14,54.11,54.14,58111.0,54.12,54.14,54.11,54.14,58111.0
2025-05-20 12:00:00,54.13,54.14,54.11,54.12,52749.0,54.13,54.14,54.11,54.12,52749.0
2025-05-20 12:10:00,54.12,54.12,54.1,54.12,67336.0,54.12,54.12,54.1,54.12,67336.0
2025-05-20 12:20:00,54.11,54.13,54.1,54.12,69845.0,54.11,54.13,54.1,54.12,69845.0
2025-05-20 12:30:00,54.12,54.13,54.11,54.13,30918.0,54.12,54.13,54.11,54.13,30918.0
2025-05-20 12:40:00,54.13,54.14,54.1,54.12,93375.0,54.13,54.14,54.1,54.12,93375.0
2025-05-20 12:50:00,54.12,54.13,54.11,54.12,75202.0,54.12,54.13,54.11,54.12,75202.0
2025-05-20 13:00:00,54.13,54.15,54.12,54.15,44319.0,54.13,54.15,54.12,54.15,44319.0
2025-05-20 13:10:00,54.15,54.15,54.12,54.14,74574.0,54.15,54.15,54.12,54.14,74574.0
2025-05-20 13:20:00,54.14,54.14,54.12,54.13,65252.0,54.14,54.14,54.12,54.13,65252.0
2025-05-20 13:30:00,54.13,54.13,54.11,54.13,109661.0,54.13,54.13,54.11,54.13,109661.0
2025-05-20 13:40:00,54.13,54.13,54.1,54.11,120247.0,54.13,54.13,54.1,54.11,120247.0
2025-05-20 13:50:00,54.11,54.12,54.1,54.11,110468.0,54.11,54.12,54.1,54.11,110468.0
2025-05-20 14:00:00,54.11,54.13,54.1,54.13,68648.0,54.11,54.13,54.1,54.13,68648.0
2025-05-20 14:10:00,54.13,54.13,54.08,54.09,147388.0,54.13,54.13,54.08,54.09,147388.0
2025-05-20 14:20:00,54.09,54.09,54.05,54.05,122633.0,54.09,54.09,54.05,54.05,122633.0
2025-05-20 14:30:00,54.05,54.08,54.05,54.08,185336.0,54.05,54.08,54.05,54.08,185336.0
2025-05-20 14:40:00,54.08,54.08,54.04,54.05,146882.0,54.08,54.08,54.04,54.05,146882.0
2025-05-20 14:50:00,54.05,54.05,54.03,54.04,88333.0,54.05,54.05,54.03,54.04,88333.0
2025-05-20 15:00:00,54.03,54.04,54.0,54.04,106855.0,54.03,54.04,54.0,54.04,106855.0
2025-05-20 15:10:00,54.04,54.04,54.01,54.03,243801.0,54.04,54.04,54.01,54.03,243801.0
2025-05-20 15:20:00,54.03,54.04,54.02,54.04,83528.0,54.03,54.04,54.02,54.04,83528.0
2025-05-20 15:30:00,54.04,54.05,54.03,54.05,129461.0,54.04,54.05,54.03,54.05,129461.0
2025-05-20 15:40:00,54.05,54.06,54.03,54.05,154683.0,54.05,54.06,54.03,54.05,154683.0
2025-05-20 15:50:00,54.05,54.09,54.04,54.08,614386.0,54.05,54.09,54.04,54.08,614386.0
2025-05-21 09:30:00,54.18,54.31,54.15,54.26,178150.0,54.18,54.31,54.15,54.26,178150.0
2025-05-21 09:40:00,54.27,54.29,54.25,54.29,109630.0,54.27,54.29,54.25,54.29,109630.0
2025-05-21 09:50:00,54.29,54.29,54.25,54.27,47004.0,54.29,54.29,54.25,54.27,47004.0
2025-05-21 10:00:00,54.27,54.33,54.26,54.28,205242.0,54.27,54.33,54.26,54.28,205242.0
2025-05-21 10:10:00,54.28,54.28,54.2,54.21,59705.0,54.28,54.28,54.2,54.21,59705.0
2025-05-21 10:20:00,54.21,54.21,54.14,54.17,92040.0,54.21,54.21,54.14,54.17,92040.0
2025-05-21 10:30:00,54.17,54.19,54.14,54.19,191878.0,54.17,54.19,54.14,54.19,191878.0
2025-05-21 10:40:00,54.18,54.21,54.17,54.2,70241.0,54.18,54.21,54.17,54.2,70241.0
2025-05-21 10:50:00,54.2,54.23,54.18,54.23,149487.0,54.2,54.23,54.18,54.23,149487.0
2025-05-21 11:00:00,54.23,54.26,54.2,54.25,84645.0,54.23,54.26,54.2,54.25,84645.0
2025-05-21 11:10:00,54.24,54.27,54.23,54.26,164081.0,54.24,54.27,54.23,54.26,164081.0
2025-05-21 11:20:00,54.26,54.28,54.25,54.27,86769.0,54.26,54.28,54.25,54.27,86769.0
2025-05-21 11:30:00,54.27,54.27,54.24,54.27,84917.0,54.27,54.27,54.24,54.27,84917.0
2025-05-21 11:40:00,54.27,54.28,54.24,54.25,112824.0,54.27,54.28,54.24,54.25,112824.0
2025-05-21 11:50:00,54.25,54.27,54.23,54.26,47994.0,54.25,54.27,54.23,54.26,47994.0
2025-05-21 12:00:00,54.26,54.27,54.24,54.26,80436.0,54.26,54.27,54.24,54.26,80436.0
2025-05-21 12:10:00,54.26,54.26,54.24,54.25,37243.0,54.26,54.26,54.24,54.25,37243.0
2025-05-21 12:20:00,54.25,54.25,54.22,54.23,58593.0,54.25,54.25,54.22,54.23,58593.0
2025-05-21 12:30:00,54.23,54.25,54.23,54.25,16905.0,54.23,54.25,54.23,54.25,16905.0
2025-05-21 12:40:00,54.25,54.26,54.24,54.26,55357.0,54.25,54.26,54.24,54.26,55357.0
2025-05-21 12:50:00,54.26,54.26,54.23,54.25,29732.0,54.26,54.26,54.23,54.25,29732.0
2025-05-21 13:00:00,54.25,54.27,54.23,54.23,120206.0,54.25,54.27,54.23,54.23,120206.0
2025-05-21 13:10:00,54.23,54.24,54.13,54.15,171804.0,54.23,54.24,54.13,54.15,171804.0
2025-05-21 13:20:00,54.16,54.16,54.05,54.05,306181.0,54.16,54.16,54.05,54.05,306181.0
2025-05-21 13:30:00,54.04,54.11,54.0,54.1,415668.0,54.04,54.11,54.0,54.1,415668.0
2025-05-21 13:40:00,54.1,54.11,54.07,54.08,228989.0,54.1,54.11,54.07,54.08,228989.0
2025-05-21 13:50:00,54.09,54.1,54.06,54.1,112341.0,54.09,54.1,54.06,54.1,112341.0
2025-05-21 14:00:00,54.1,54.11,54.06,54.1,164944.0,54.1,54.11,54.06,54.1,164944.0
2025-05-21 14:10:00,54.1,54.11,54.06,54.07,111321.0,54.1,54.11,54.06,54.07,111321.0
2025-05-21 14:20:00,54.07,54.09,54.04,54.09,98881.0,54.07,54.09,54.04,54.09,98881.0
2025-05-21 14:30:00,54.08,54.11,54.07,54.08,93032.0,54.08,54.11,54.07,54.08,93032.0
2025-05-21 14:40:00,54.07,54.09,54.04,54.05,82021.0,54.07,54.09,54.04,54.05,82021.0
2025-05-21 14:50:00,54.05,54.07,54.04,54.05,138486.0,54.05,54.07,54.04,54.05,138486.0
2025-05-21 15:00:00,54.04,54.08,54.04,54.05,90171.0,54.04,54.08,54.04,54.05,90171.0
2025-05-21 15:10:00,54.05,54.09,54.04,54.05,72874.0,54.05,54.09,54.04,54.05,72874.0
2025-05-21 15:20:00,54.06,54.06,54.02,54.04,69131.0,54.06,54.06,54.02,54.04,69131.0
2025-05-21 15:30:00,54.04,54.07,54.04,54.07,218418.0,54.04,54.07,54.04,54.07,218418.0
2025-05-21 15:40:00,54.07,54.07,54.03,54.05,83228.0,54.07,54.07,54.03,54.05,83228.0
2025-05-21 15:50:00,54.05,54.06,54.01,54.03,301819.0,54.05,54.06,54.01,54.03,301819.0
2025-05-22 09:30:00,53.7,53.74,53.65,53.7,279151.0,53.7,53.74,53.65,53.7,279151.0
2025-05-22 09:40:00,53.7,53.72,53.68,53.7,187487.0,53.7,53.72,53.68,53.7,187487.0
2025-05-22 09:50:00,53.7,53.74,53.68,53.72,185409.0,53.7,53.74,53.68,53.72,185409.0
2025-05-22 10:00:00,53.72,53.72,53.68,53.71,207910.0,53.72,53.72,53.68,53.71,207910.0
2025-05-22 10:10:00,53.71,53.73,53.68,53.73,145330.0,53.71,53.73,53.68,53.73,145330.0
2025-05-22 10:20:00,53.72,53.77,53.71,53.74,130091.0,53.72,53.77,53.71,53.74,130091.0
2025-05-22 10:30:00,53.74,53.75,53.69,53.73,98283.0,53.74,53.75,53.69,53.73,98283.0
2025-05-22 10:40:00,53.73,53.75,53.71,53.75,100427.0,53.73,53.75,53.71,53.75,100427.0
2025-05-22 10:50:00,53.74,53.76,53.7,53.75,308776.0,53.74,53.76,53.7,53.75,308776.0
2025-05-22 11:00:00,53.76,53.77,53.74,53.75,43208.0,53.76,53.77,53.74,53.75,43208.0
2025-05-22 11:10:00,53.75,53.76,53.72,53.76,72384.0,53.75,53.76,53.72,53.76,72384.0
2025-05-22 11:20:00,53.76,53.8,53.75,53.76,142856.0,53.76,53.8,53.75,53.76,142856.0
2025-05-22 11:30:00,53.76,53.82,53.75,53.8,139424.0,53.76,53.82,53.75,53.8,139424.0
2025-05-22 11:40:00,53.8,53.82,53.79,53.8,82453.0,53.8,53.82,53.79,53.8,82453.0
2025-05-22 11:50:00,53.8,53.8,53.78,53.79,85029.0,53.8,53.8,53.78,53.79,85029.0
2025-05-22 12:00:00,53.79,53.8,53.76,53.8,38065.0,53.79,53.8,53.76,53.8,38065.0
2025-05-22 12:10:00,53.8,53.83,53.79,53.8,57087.0,53.8,53.83,53.79,53.8,57087.0
2025-05-22 12:20:00,53.8,53.8,53.78,53.79,39507.0,53.8,53.8,53.78,53.79,39507.0
2025-05-22 12:30:00,53.79,53.8,53.77,53.78,46132.0,53.79,53.8,53.77,53.78,46132.0
2025-05-22 12:40:00,53.79,53.79,53.75,53.77,80242.0,53.79,53.79,53.75,53.77,80242.0
2025-05-22 12:50:00,53.77,53.77,53.74,53.76,42692.0,53.77,53.77,53.74,53.76,42692.0
2025-05-22 13:00:00,53.76,53.76,53.74,53.75,29805.0,53.76,53.76,53.74,53.75,29805.0
2025-05-22 13:10:00,53.75,53.78,53.74,53.78,49303.0,53.75,53.78,53.74,53.78,49303.0
2025-05-22 13:20:00,53.78,53.81,53.77,53.8,46649.0,53.78,53.81,53.77,53.8,46649.0
2025-05-22 13:30:00,53.8,53.82,53.8,53.82,29289.0,53.8,53.82,53.8,53.82,29289.0
2025-05-22 13:40:00,53.82,53.85,53.81,53.85,47297.0,53.82,53.85,53.81,53.85,47297.0
2025-05-22 13:50:00,53.85,53.86,53.83,53.84,48529.0,53.85,53.86,53.83,53.84,48529.0
2025-05-22 14:00:00,53.84,53.85,53.83,53.84,40066.0,53.84,53.85,53.83,53.84,40066.0
2025-05-22 14:10:00,53.84,53.85,53.82,53.82,33095.0,53.84,53.85,53.82,53.82,33095.0
2025-05-22 14:20:00,53.83,53.84,53.81,53.82,40633.0,53.83,53.84,53.81,53.82,40633.0
2025-05-22 14:30:00,53.82,53.83,53.81,53.82,16875.0,53.82,53.83,53.81,53.82,16875.0
2025-05-22 14:40:00,53.82,53.82,53.8,53.81,28796.0,53.82,53.82,53.8,53.81,28796.0
2025-05-22 14:50:00,53.81,53.83,53.81,53.82,27586.0,53.81,53.83,53.81,53.82,27586.0
2025-05-22 15:00:00,53.82,53.84,53.81,53.83,38735.0,53.82,53.84,53.81,53.83,38735.0
2025-05-22 15:10:00,53.83,53.84,53.81,53.83,178072.0,53.83,53.84,53.81,53.83,178072.0
2025-05-22 15:20:00,53.83,53.84,53.82,53.84,40677.0,53.83,53.84,53.82,53.84,40677.0
2025-05-22 15:30:00,53.84,53.84,53.81,53.82,40449.0,53.84,53.84,53.81,53.82,40449.0
2025-05-22 15:40:00,53.82,53.82,53.78,53.81,140886.0,53.82,53.82,53.78,53.81,140886.0
2025-05-22 15:50:00,53.8,53.83,53.76,53.77,344786.0,53.8,53.83,53.76,53.77,344786.0
2025-05-23 09:30:00,54.3,54.31,54.24,54.25,368613.0,54.3,54.31,54.24,54.25,368613.0
2025-05-23 09:40:00,54.25,54.28,54.2,54.23,417992.0,54.25,54.28,54.2,54.23,417992.0
2025-05-23 09:50:00,54.24,54.34,54.24,54.29,436281.0,54.24,54.34,54.24,54.29,436281.0
2025-05-23 10:00:00,54.3,54.37,54.28,54.34,288710.0,54.3,54.37,54.28,54.34,288710.0
2025-05-23 10:10:00,54.33,54.38,54.32,54.35,193330.0,54.33,54.38,54.32,54.35,193330.0
2025-05-23 10:20:00,54.34,54.38,54.33,54.35,188930.0,54.34,54.38,54.33,54.35,188930.0
2025-05-23 10:30:00,54.35,54.4,54.34,54.39,184414.0,54.35,54.4,54.34,54.39,184414.0
2025-05-23 10:40:00,54.38,54.41,54.37,54.41,93187.0,54.38,54.41,54.37,54.41,93187.0
2025-05-23 10:50:00,54.41,54.44,54.39,54.42,74897.0,54.41,54.44,54.39,54.42,74897.0
2025-05-23 11:00:00,54.42,54.43,54.4,54.41,103460.0,54.42,54.43,54.4,54.41,103460.0
2025-05-23 11:10:00,54.42,54.43,54.4,54.41,88980.0,54.42,54.43,54.4,54.41,88980.0
2025-05-23 11:20:00,54.41,54.47,54.41,54.47,113214.0,54.41,54.47,54.41,54.47,113214.0
2025-05-23 11:30:00,54.47,54.5,54.47,54.49,95508.0,54.47,54.5,54.47,54.49,95508.0
2025-05-23 11:40:00,54.5,54.53,54.5,54.53,67669.0,54.5,54.53,54.5,54.53,67669.0
2025-05-23 11:50:00,54.52,54.53,54.45,54.46,94872.0,54.52,54.53,54.45,54.46,94872.0
2025-05-23 12:00:00,54.47,54.49,54.45,54.47,143301.0,54.47,54.49,54.45,54.47,143301.0
2025-05-23 12:10:00,54.47,54.48,54.46,54.47,27622.0,54.47,54.48,54.46,54.47,27622.0
2025-05-23 12:20:00,54.48,54.51,54.47,54.5,27422.0,54.48,54.51,54.47,54.5,27422.0
2025-05-23 12:30:00,54.49,54.51,54.46,54.51,75091.0,54.49,54.51,54.46,54.51,75091.0
2025-05-23 12:40:00,54.51,54.51,54.48,54.51,64241.0,54.51,54.51,54.48,54.51,64241.0
2025-05-23 12:50:00,54.51,54.53,54.5,54.51,69367.0,54.51,54.53,54.5,54.51,69367.0
2025-05-23 13:00:00,54.51,54.53,54.49,54.51,42161.0,54.51,54.53,54.49,54.51,42161.0
2025-05-23 13:10:00,54.51,54.54,54.5,54.54,43100.0,54.51,54.54,54.5,54.54,43100.0
2025-05-23 13:20:00,54.54,54.56,54.53,54.55,79933.0,54.54,54.56,54.53,54.55,79933.0
2025-05-23 13:30:00,54.55,54.57,54.54,54.57,170861.0,54.55,54.57,54.54,54.57,170861.0
2025-05-23 13:40:00,54.56,54.59,54.55,54.58,152737.0,54.56,54.59,54.55,54.58,152737.0
2025-05-23 13:50:00,54.58,54.6,54.56,54.56,83740.0,54.58,54.6,54.56,54.56,83740.0
2025-05-23 14:00:00,54.56,54.59,54.56,54.58,38675.0,54.56,54.59,54.56,54.58,38675.0
2025-05-23 14:10:00,54.59,54.6,54.57,54.59,229497.0,54.59,54.6,54.57,54.59,229497.0
2025-05-23 14:20:00,54.59,54.59,54.56,54.59,422440.0,54.59,54.59,54.56,54.59,422440.0
2025-05-23 14:30:00,54.59,54.61,54.58,54.61,77355.0,54.59,54.61,54.58,54.61,77355.0
2025-05-23 14:40:00,54.61,54.61,54.57,54.59,169333.0,54.61,54.61,54.57,54.59,169333.0
2025-05-23 14:50:00,54.59,54.6,54.58,54.59,117396.0,54.59,54.6,54.58,54.59,117396.0
2025-05-23 15:00:00,54.59,54.61,54.58,54.61,136799.0,54.59,54.61,54.58,54.61,136799.0
2025-05-23 15:10:00,54.61,54.62,54.6,54.62,213548.0,54.61,54.62,54.6,54.62,213548.0
2025-05-23 15:20:00,54.61,54.61,54.57,54.58,88424.0,54.61,54.61,54.57,54.58,88424.0
2025-05-23 15:30:00,54.58,54.58,54.54,54.58,93103.0,54.58,54.58,54.54,54.58,93103.0
2025-05-23 15:40:00,54.58,54.58,54.56,54.57,127897.0,54.58,54.58,54.56,54.57,127897.0
2025-05-23 15:50:00,54.57,54.58,54.54,54.58,672817.0,54.57,54.58,54.54,54.58,672817.0
2025-05-27 09:30:00,54.56,54.56,54.38,54.43,187870.0,54.56,54.56,54.38,54.43,187870.0
2025-05-27 09:40:00,54.43,54.46,54.42,54.44,146998.0,54.43,54.46,54.42,54.44,146998.0
2025-05-27 09:50:00,54.44,54.46,54.43,54.45,149050.0,54.44,54.46,54.43,54.45,149050.0
2025-05-27 10:00:00,54.45,54.5,54.45,54.49,105177.0,54.45,54.5,54.45,54.49,105177.0
2025-05-27 10:10:00,54.49,54.51,54.47,54.51,110818.0,54.49,54.51,54.47,54.51,110818.0
2025-05-27 10:20:00,54.51,54.53,54.51,54.51,90039.0,54.51,54.53,54.51,54.51,90039.0
2025-05-27 10:30:00,54.52,54.53,54.47,54.48,71989.0,54.52,54.53,54.47,54.48,71989.0
2025-05-27 10:40:00,54.48,54.52,54.48,54.52,71252.0,54.48,54.52,54.48,54.52,71252.0
2025-05-27 10:50:00,54.52,54.52,54.5,54.52,73552.0,54.52,54.52,54.5,54.52,73552.0
2025-05-27 11:00:00,54.51,54.52,54.5,54.51,125270.0,54.51,54.52,54.5,54.51,125270.0
2025-05-27 11:10:00,54.51,54.52,54.5,54.51,131364.0,54.51,54.52,54.5,54.51,131364.0
2025-05-27 11:20:00,54.51,54.51,54.48,54.49,338208.0,54.51,54.51,54.48,54.49,338208.0
2025-05-27 11:30:00,54.49,54.5,54.47,54.5,165144.0,54.49,54.5,54.47,54.5,165144.0
2025-05-27 11:40:00,54.49,54.5,54.46,54.47,66199.0,54.49,54.5,54.46,54.47,66199.0
2025-05-27 11:50:00,54.46,54.5,54.46,54.48,66767.0,54.46,54.5,54.46,54.48,66767.0
2025-05-27 12:00:00,54.48,54.49,54.46,54.48,34009.0,54.48,54.49,54.46,54.48,34009.0
2025-05-27 12:10:00,54.48,54.49,54.48,54.48,32367.0,54.48,54.49,54.48,54.48,32367.0
2025-05-27 12:20:00,54.48,54.5,54.48,54.48,94353.0,54.48,54.5,54.48,54.48,94353.0
2025-05-27 12:30:00,54.49,54.5,54.48,54.5,55663.0,54.49,54.5,54.48,54.5,55663.0
2025-05-27 12:40:00,54.51,54.52,54.48,54.48,62433.0,54.51,54.52,54.48,54.48,62433.0
2025-05-27 12:50:00,54.48,54.49,54.48,54.48,24079.0,54.48,54.49,54.48,54.48,24079.0
2025-05-27 13:00:00,54.48,54.49,54.48,54.48,26600.0,54.48,54.49,54.48,54.48,26600.0
2025-05-27 13:10:00,54.48,54.5,54.48,54.48,56099.0,54.48,54.5,54.48,54.48,56099.0
2025-05-27 13:20:00,54.48,54.5,54.47,54.48,83472.0,54.48,54.5,54.47,54.48,83472.0
2025-05-27 13:30:00,54.47,54.5,54.47,54.49,92490.0,54.47,54.5,54.47,54.49,92490.0
2025-05-27 13:40:00,54.49,54.51,54.49,54.51,23480.0,54.49,54.51,54.49,54.51,23480.0
2025-05-27 13:50:00,54.51,54.51,54.5,54.5,11009.0,54.51,54.51,54.5,54.5,11009.0
2025-05-27 14:00:00,54.5,54.5,54.49,54.49,34785.0,54.5,54.5,54.49,54.49,34785.0
2025-05-27 14:10:00,54.5,54.5,54.49,54.5,25486.0,54.5,54.5,54.49,54.5,25486.0
2025-05-27 14:20:00,54.5,54.5,54.48,54.48,22614.0,54.5,54.5,54.48,54.48,22614.0
2025-05-27 14:30:00,54.48,54.5,54.48,54.49,55546.0,54.48,54.5,54.48,54.49,55546.0
2025-05-27 14:40:00,54.49,54.51,54.49,54.5,252298.0,54.49,54.51,54.49,54.5,252298.0
2025-05-27 14:50:00,54.5,54.5,54.49,54.5,52726.0,54.5,54.5,54.49,54.5,52726.0
2025-05-27 15:00:00,54.49,54.52,54.49,54.52,60161.0,54.49,54.52,54.49,54.52,60161.0
2025-05-27 15:10:00,54.52,54.52,54.5,54.51,47178.0,54.52,54.52,54.5,54.51,47178.0
2025-05-27 15:20:00,54.51,54.51,54.5,54.51,16471.0,54.51,54.51,54.5,54.51,16471.0
2025-05-27 15:30:00,54.51,54.52,54.5,54.51,93340.0,54.51,54.52,54.5,54.51,93340.0
2025-05-27 15:40:00,54.52,54.52,54.51,54.52,108275.0,54.52,54.52,54.51,54.52,108275.0
2025-05-27 15:50:00,54.52,54.52,54.48,54.52,462405.0,54.52,54.52,54.48,54.52,462405.0
2025-05-28 09:30:00,54.25,54.29,54.21,54.26,199580.0,54.25,54.29,54.21,54.26,199580.0
2025-05-28 09:40:00,54.25,54.25,54.2,54.22,133668.0,54.25,54.25,54.2,54.22,133668.0
2025-05-28 09:50:00,54.22,54.28,54.21,54.26,167110.0,54.22,54.28,54.21,54.26,167110.0
2025-05-28 10:00:00,54.25,54.29,54.25,54.29,48584.0,54.25,54.29,54.25,54.29,48584.0
2025-05-28 10:10:00,54.29,54.29,54.22,54.22,74454.0,54.29,54.29,54.22,54.22,74454.0
2025-05-28 10:20:00,54.23,54.25,54.21,54.22,66606.0,54.23,54.25,54.21,54.22,66606.0
2025-05-28 10:30:00,54.23,54.24,54.21,54.23,38422.0,54.23,54.24,54.21,54.23,38422.0
2025-05-28 10:40:00,54.23,54.25,54.21,54.23,77811.0,54.23,54.25,54.21,54.23,77811.0
2025-05-28 10:50:00,54.23,54.24,54.21,54.23,180710.0,54.23,54.24,54.21,54.23,180710.0
2025-05-28 11:00:00,54.23,54.23,54.22,54.23,30657.0,54.23,54.23,54.22,54.23,30657.0
2025-05-28 11:10:00,54.23,54.23,54.2,54.22,105909.0,54.23,54.23,54.2,54.22,105909.0
2025-05-28 11:20:00,54.22,54.24,54.21,54.22,62210.0,54.22,54.24,54.21,54.22,62210.0
2025-05-28 11:30:00,54.21,54.22,54.2,54.22,273705.0,54.21,54.22,54.2,54.22,273705.0
2025-05-28 11:40:00,54.22,54.22,54.17,54.18,130672.0,54.22,54.22,54.17,54.18,130672.0
2025-05-28 11:50:00,54.18,54.2,54.17,54.18,49236.0,54.18,54.2,54.17,54.18,49236.0
2025-05-28 12:00:00,54.18,54.2,54.17,54.2,21274.0,54.18,54.2,54.17,54.2,21274.0
2025-05-28 12:10:00,54.2,54.21,54.18,54.21,194785.0,54.2,54.21,54.18,54.21,194785.0
2025-05-28 12:20:00,54.21,54.24,54.2,54.24,68587.0,54.21,54.24,54.2,54.24,68587.0
2025-05-28 12:30:00,54.23,54.24,54.23,54.23,37041.0,54.23,54.24,54.23,54.23,37041.0
2025-05-28 12:40:00,54.24,54.24,54.23,54.23,46427.0,54.24,54.24,54.23,54.23,46427.0
2025-05-28 12:50:00,54.23,54.24,54.23,54.23,19503.0,54.23,54.24,54.23,54.23,19503.0
2025-05-28 13:00:00,54.23,54.26,54.23,54.26,86245.0,54.23,54.26,54.23,54.26,86245.0
2025-05-28 13:10:00,54.26,54.26,54.25,54.26,59590.0,54.26,54.26,54.25,54.26,59590.0
2025-05-28 13:20:00,54.25,54.26,54.23,54.26,98298.0,54.25,54.26,54.23,54.26,98298.0
2025-05-28 13:30:00,54.26,54.27,54.24,54.26,98165.0,54.26,54.27,54.24,54.26,98165.0
2025-05-28 13:40:00,54.27,54.27,54.24,54.26,74151.0,54.27,54.27,54.24,54.26,74151.0
2025-05-28 13:50:00,54.26,54.26,54.24,54.25,22118.0,54.26,54.26,54.24,54.25,22118.0
2025-05-28 14:00:00,54.25,54.26,54.24,54.26,149904.0,54.25,54.26,54.24,54.26,149904.0
2025-05-28 14:10:00,54.26,54.27,54.25,54.26,51306.0,54.26,54.27,54.25,54.26,51306.0
2025-05-28 14:20:00,54.26,54.26,54.25,54.26,14194.0,54.26,54.26,54.25,54.26,14194.0
2025-05-28 14:30:00,54.26,54.26,54.25,54.26,13686.0,54.26,54.26,54.25,54.26,13686.0
2025-05-28 14:40:00,54.26,54.28,54.25,54.27,50939.0,54.26,54.28,54.25,54.27,50939.0
2025-05-28 14:50:00,54.26,54.29,54.24,54.29,239561.0,54.26,54.29,54.24,54.29,239561.0
2025-05-28 15:00:00,54.29,54.3,54.28,54.29,33230.0,54.29,54.3,54.28,54.29,33230.0
2025-05-28 15:10:00,54.3,54.3,54.28,54.29,141198.0,54.3,54.3,54.28,54.29,141198.0
2025-05-28 15:20:00,54.29,54.29,54.27,54.27,41690.0,54.29,54.29,54.27,54.27,41690.0
2025-05-28 15:30:00,54.27,54.29,54.25,54.25,91705.0,54.27,54.29,54.25,54.25,91705.0
2025-05-28 15:40:00,54.26,54.31,54.25,54.31,304797.0,54.26,54.31,54.25,54.31,304797.0
2025-05-28 15:50:00,54.3,54.33,54.28,54.29,423134.0,54.3,54.33,54.28,54.29,423134.0
2025-05-29 09:30:00,54.45,54.51,54.45,54.46,241666.0,54.45,54.51,54.45,54.46,241666.0
2025-05-29 09:40:00,54.46,54.47,54.39,54.4,176612.0,54.46,54.47,54.39,54.4,176612.0
2025-05-29 09:50:00,54.41,54.48,54.4,54.44,163305.0,54.41,54.48,54.4,54.44,163305.0
2025-05-29 10:00:00,54.44,54.48,54.42,54.45,86660.0,54.44,54.48,54.42,54.45,86660.0
2025-05-29 10:10:00,54.45,54.48,54.43,54.44,86575.0,54.45,54.48,54.43,54.44,86575.0
2025-05-29 10:20:00,54.44,54.47,54.42,54.46,129091.0,54.44,54.47,54.42,54.46,129091.0
2025-05-29 10:30:00,54.47,54.48,54.45,54.46,200911.0,54.47,54.48,54.45,54.46,200911.0
2025-05-29 10:40:00,54.46,54.47,54.44,54.47,266870.0,54.46,54.47,54.44,54.47,266870.0
2025-05-29 10:50:00,54.47,54.48,54.46,54.47,80266.0,54.47,54.48,54.46,54.47,80266.0
2025-05-29 11:00:00,54.47,54.48,54.46,54.48,177589.0,54.47,54.48,54.46,54.48,177589.0
2025-05-29 11:10:00,54.48,54.48,54.46,54.48,184908.0,54.48,54.48,54.46,54.48,184908.0
2025-05-29 11:20:00,54.48,54.5,54.46,54.5,282091.0,54.48,54.5,54.46,54.5,282091.0
2025-05-29 11:30:00,54.5,54.5,54.46,54.47,177832.0,54.5,54.5,54.46,54.47,177832.0
2025-05-29 11:40:00,54.47,54.48,54.46,54.47,130595.0,54.47,54.48,54.46,54.47,130595.0
2025-05-29 11:50:00,54.47,54.49,54.42,54.45,282262.0,54.47,54.49,54.42,54.45,282262.0
2025-05-29 12:00:00,54.45,54.48,54.42,54.47,167410.0,54.45,54.48,54.42,54.47,167410.0
2025-05-29 12:10:00,54.47,54.51,54.46,54.5,206443.0,54.47,54.51,54.46,54.5,206443.0
2025-05-29 12:20:00,54.51,54.51,54.48,54.5,90873.0,54.51,54.51,54.48,54.5,90873.0
2025-05-29 12:30:00,54.5,54.51,54.49,54.51,89314.0,54.5,54.51,54.49,54.51,89314.0
2025-05-29 12:40:00,54.51,54.53,54.5,54.51,175950.0,54.51,54.53,54.5,54.51,175950.0
2025-05-29 12:50:00,54.51,54.54,54.5,54.53,113870.0,54.51,54.54,54.5,54.53,113870.0
2025-05-29 13:00:00,54.52,54.54,54.5,54.52,155667.0,54.52,54.54,54.5,54.52,155667.0
2025-05-29 13:10:00,54.51,54.53,54.5,54.51,90099.0,54.51,54.53,54.5,54.51,90099.0
2025-05-29 13:20:00,54.51,54.52,54.5,54.52,111606.0,54.51,54.52,54.5,54.52,111606.0
2025-05-29 13:30:00,54.52,54.53,54.51,54.53,201896.0,54.52,54.53,54.51,54.53,201896.0
2025-05-29 13:40:00,54.53,54.54,54.52,54.53,227534.0,54.53,54.54,54.52,54.53,227534.0
2025-05-29 13:50:00,54.53,54.54,54.51,54.51,145267.0,54.53,54.54,54.51,54.51,145267.0
2025-05-29 14:00:00,54.52,54.56,54.51,54.55,120275.0,54.52,54.56,54.51,54.55,120275.0
2025-05-29 14:10:00,54.55,54.56,54.51,54.53,231545.0,54.55,54.56,54.51,54.53,231545.0
2025-05-29 14:20:00,54.52,54.53,54.51,54.52,125419.0,54.52,54.53,54.51,54.52,125419.0
2025-05-29 14:30:00,54.52,54.54,54.52,54.53,135820.0,54.52,54.54,54.52,54.53,135820.0
2025-05-29 14:40:00,54.53,54.55,54.53,54.55,98469.0,54.53,54.55,54.53,54.55,98469.0
2025-05-29 14:50:00,54.55,54.55,54.51,54.52,155543.0,54.55,54.55,54.51,54.52,155543.0
2025-05-29 15:00:00,54.52,54.55,54.52,54.54,223610.0,54.52,54.55,54.52,54.54,223610.0
2025-05-29 15:10:00,54.54,54.56,54.52,54.55,171341.0,54.54,54.56,54.52,54.55,171341.0
2025-05-29 15:20:00,54.55,54.58,54.55,54.57,270006.0,54.55,54.58,54.55,54.57,270006.0
2025-05-29 15:30:00,54.56,54.58,54.56,54.58,189986.0,54.56,54.58,54.56,54.58,189986.0
2025-05-29 15:40:00,54.58,54.65,54.57,54.6,503902.0,54.58,54.65,54.57,54.6,503902.0
2025-05-29 15:50:00,54.61,54.63,54.56,54.59,983529.0,54.61,54.63,54.56,54.59,983529.0
2025-05-30 09:30:00,54.34,54.34,54.24,54.25,193567.0,54.34,54.34,54.24,54.25,193567.0
2025-05-30 09:40:00,54.25,54.27,54.21,54.21,795668.0,54.25,54.27,54.21,54.21,795668.0
2025-05-30 09:50:00,54.21,54.26,54.19,54.24,97707.0,54.21,54.26,54.19,54.24,97707.0
2025-05-30 10:00:00,54.25,54.28,54.14,54.21,2648673.0,54.25,54.28,54.14,54.21,2648673.0
2025-05-30 10:10:00,54.21,54.28,54.19,54.26,371226.0,54.21,54.28,54.19,54.26,371226.0
2025-05-30 10:20:00,54.26,54.28,54.25,54.28,98692.0,54.26,54.28,54.25,54.28,98692.0
2025-05-30 10:30:00,54.28,54.31,54.27,54.29,264710.0,54.28,54.31,54.27,54.29,264710.0
2025-05-30 10:40:00,54.28,54.29,54.25,54.27,57636.0,54.28,54.29,54.25,54.27,57636.0
2025-05-30 10:50:00,54.27,54.28,54.24,54.25,113790.0,54.27,54.28,54.24,54.25,113790.0
2025-05-30 11:00:00,54.25,54.31,54.25,54.29,57439.0,54.25,54.31,54.25,54.29,57439.0
2025-05-30 11:10:00,54.3,54.32,54.24,54.24,121686.0,54.3,54.32,54.24,54.24,121686.0
2025-05-30 11:20:00,54.24,54.29,54.24,54.27,80716.0,54.24,54.29,54.24,54.27,80716.0
2025-05-30 11:30:00,54.27,54.28,54.24,54.25,135862.0,54.27,54.28,54.24,54.25,135862.0
2025-05-30 11:40:00,54.25,54.26,54.23,54.25,173318.0,54.25,54.26,54.23,54.25,173318.0
2025-05-30 11:50:00,54.25,54.26,54.23,54.25,203109.0,54.25,54.26,54.23,54.25,203109.0
2025-05-30 12:00:00,54.25,54.28,54.23,54.27,168634.0,54.25,54.28,54.23,54.27,168634.0
2025-05-30 12:10:00,54.27,54.29,54.22,54.23,202483.0,54.27,54.29,54.22,54.23,202483.0
2025-05-30 12:20:00,54.23,54.25,54.14,54.16,328185.0,54.23,54.25,54.14,54.16,328185.0
2025-05-30 12:30:00,54.15,54.16,54.09,54.16,252121.0,54.15,54.16,54.09,54.16,252121.0
2025-05-30 12:40:00,54.16,54.17,54.13,54.14,149457.0,54.16,54.17,54.13,54.14,149457.0
2025-05-30 12:50:00,54.15,54.19,54.13,54.19,105568.0,54.15,54.19,54.13,54.19,105568.0
2025-05-30 13:00:00,54.19,54.21,54.18,54.2,117162.0,54.19,54.21,54.18,54.2,117162.0
2025-05-30 13:10:00,54.2,54.22,54.19,54.21,51543.0,54.2,54.22,54.19,54.21,51543.0
2025-05-30 13:20:00,54.21,54.22,54.19,54.21,79141.0,54.21,54.22,54.19,54.21,79141.0
2025-05-30 13:30:00,54.21,54.24,54.21,54.23,94725.0,54.21,54.24,54.21,54.23,94725.0
2025-05-30 13:40:00,54.23,54.24,54.2,54.22,28608.0,54.23,54.24,54.2,54.22,28608.0
2025-05-30 13:50:00,54.22,54.24,54.2,54.22,60496.0,54.22,54.24,54.2,54.22,60496.0
2025-05-30 14:00:00,54.22,54.25,54.21,54.24,89562.0,54.22,54.25,54.21,54.24,89562.0
2025-05-30 14:10:00,54.25,54.29,54.24,54.29,179969.0,54.25,54.29,54.24,54.29,179969.0
2025-05-30 14:20:00,54.29,54.3,54.27,54.3,129719.0,54.29,54.3,54.27,54.3,129719.0
2025-05-30 14:30:00,54.3,54.3,54.27,54.29,69678.0,54.3,54.3,54.27,54.29,69678.0
2025-05-30 14:40:00,54.28,54.3,54.27,54.29,87788.0,54.28,54.3,54.27,54.29,87788.0
2025-05-30 14:50:00,54.29,54.29,54.27,54.29,55665.0,54.29,54.29,54.27,54.29,55665.0
2025-05-30 15:00:00,54.28,54.32,54.28,54.3,73072.0,54.28,54.32,54.28,54.3,73072.0
2025-05-30 15:10:00,54.3,54.33,54.29,54.32,63196.0,54.3,54.33,54.29,54.32,63196.0
2025-05-30 15:20:00,54.32,54.36,54.32,54.36,178307.0,54.32,54.36,54.32,54.36,178307.0
2025-05-30 15:30:00,54.36,54.38,54.34,54.37,214392.0,54.36,54.38,54.34,54.37,214392.0
2025-05-30 15:40:00,54.37,54.38,54.35,54.38,340947.0,54.37,54.38,54.35,54.38,340947.0
2025-05-30 15:50:00,54.38,54.41,54.3,54.3,891670.0,54.38,54.41,54.3,54.3,891670.0
2025-06-02 09:30:00,54.38,54.41,54.32,54.4,120021.0,54.38,54.41,54.32,54.4,120021.0
2025-06-02 09:40:00,54.4,54.44,54.35,54.36,444921.0,54.4,54.44,54.35,54.36,444921.0
2025-06-02 09:50:00,54.36,54.36,54.29,54.3,199937.0,54.36,54.36,54.29,54.3,199937.0
2025-06-02 10:00:00,54.3,54.31,54.26,54.29,148370.0,54.3,54.31,54.26,54.29,148370.0
2025-06-02 10:10:00,54.29,54.33,54.27,54.32,162506.0,54.29,54.33,54.27,54.32,162506.0
2025-06-02 10:20:00,54.32,54.36,54.31,54.34,121738.0,54.32,54.36,54.31,54.34,121738.0
2025-06-02 10:30:00,54.35,54.39,54.34,54.38,182212.0,54.35,54.39,54.34,54.38,182212.0
2025-06-02 10:40:00,54.38,54.39,54.36,54.37,111111.0,54.38,54.39,54.36,54.37,111111.0
2025-06-02 10:50:00,54.38,54.39,54.36,54.37,100272.0,54.38,54.39,54.36,54.37,100272.0
2025-06-02 11:00:00,54.37,54.37,54.33,54.36,137158.0,54.37,54.37,54.33,54.36,137158.0
2025-06-02 11:10:00,54.36,54.37,54.35,54.36,254503.0,54.36,54.37,54.35,54.36,254503.0
2025-06-02 11:20:00,54.36,54.39,54.36,54.36,106033.0,54.36,54.39,54.36,54.36,106033.0
2025-06-02 11:30:00,54.35,54.36,54.33,54.35,77691.0,54.35,54.36,54.33,54.35,77691.0
2025-06-02 11:40:00,54.35,54.41,54.34,54.4,52270.0,54.35,54.41,54.34,54.4,52270.0
2025-06-02 11:50:00,54.39,54.42,54.38,54.4,50460.0,54.39,54.42,54.38,54.4,50460.0
2025-06-02 12:00:00,54.4,54.41,54.38,54.39,35723.0,54.4,54.41,54.38,54.39,35723.0
2025-06-02 12:10:00,54.4,54.41,54.39,54.39,82257.0,54.4,54.41,54.39,54.39,82257.0
2025-06-02 12:20:00,54.39,54.4,54.37,54.39,60172.0,54.39,54.4,54.37,54.39,60172.0
2025-06-02 12:30:00,54.39,54.41,54.38,54.39,27413.0,54.39,54.41,54.38,54.39,27413.0
2025-06-02 12:40:00,54.4,54.4,54.38,54.39,34141.0,54.4,54.4,54.38,54.39,34141.0
2025-06-02 12:50:00,54.38,54.4,54.38,54.4,109998.0,54.38,54.4,54.38,54.4,109998.0
2025-06-02 13:00:00,54.4,54.41,54.39,54.41,94397.0,54.4,54.41,54.39,54.41,94397.0
2025-06-02 13:10:00,54.41,54.41,54.38,54.39,40630.0,54.41,54.41,54.38,54.39,40630.0
2025-06-02 13:20:00,54.39,54.39,54.37,54.38,138263.0,54.39,54.39,54.37,54.38,138263.0
2025-06-02 13:30:00,54.37,54.4,54.37,54.4,49976.0,54.37,54.4,54.37,54.4,49976.0
2025-06-02 13:40:00,54.4,54.4,54.38,54.39,25566.0,54.4,54.4,54.38,54.39,25566.0
2025-06-02 13:50:00,54.38,54.39,54.38,54.39,28273.0,54.38,54.39,54.38,54.39,28273.0
2025-06-02 14:00:00,54.39,54.39,54.35,54.38,518245.0,54.39,54.39,54.35,54.38,518245.0
2025-06-02 14:10:00,54.38,54.44,54.37,54.44,84190.0,54.38,54.44,54.37,54.44,84190.0
2025-06-02 14:20:00,54.44,54.46,54.43,54.46,39837.0,54.44,54.46,54.43,54.46,39837.0
2025-06-02 14:30:00,54.46,54.46,54.43,54.45,57007.0,54.46,54.46,54.43,54.45,57007.0
2025-06-02 14:40:00,54.45,54.46,54.44,54.45,40554.0,54.45,54.46,54.44,54.45,40554.0
2025-06-02 14:50:00,54.45,54.47,54.44,54.46,69837.0,54.45,54.47,54.44,54.46,69837.0
2025-06-02 15:00:00,54.47,54.47,54.44,54.46,158388.0,54.47,54.47,54.44,54.46,158388.0
2025-06-02 15:10:00,54.46,54.47,54.45,54.47,96720.0,54.46,54.47,54.45,54.47,96720.0
2025-06-02 15:20:00,54.47,54.5,54.46,54.5,142865.0,54.47,54.5,54.46,54.5,142865.0
2025-06-02 15:30:00,54.5,54.51,54.48,54.51,177349.0,54.5,54.51,54.48,54.51,177349.0
2025-06-02 15:40:00,54.5,54.52,54.48,54.51,219215.0,54.5,54.52,54.48,54.51,219215.0
2025-06-02 15:50:00,54.51,54.56,54.5,54.54,443827.0,54.51,54.56,54.5,54.54,443827.0
2025-06-03 09:30:00,53.97,53.97,53.88,53.92,281365.0,53.97,53.97,53.88,53.92,281365.0
2025-06-03 09:40:00,53.93,53.97,53.92,53.94,211821.0,53.93,53.97,53.92,53.94,211821.0
2025-06-03 09:50:00,53.93,53.97,53.91,53.95,234115.0,53.93,53.97,53.91,53.95,234115.0
2025-06-03 10:00:00,53.96,53.98,53.91,53.95,109064.0,53.96,53.98,53.91,53.95,109064.0
2025-06-03 10:10:00,53.94,54.0,53.94,54.0,105808.0,53.94,54.0,53.94,54.0,105808.0
2025-06-03 10:20:00,54.0,54.01,53.98,54.0,49479.0,54.0,54.01,53.98,54.0,49479.0
2025-06-03 10:30:00,54.0,54.01,53.97,53.98,148408.0,54.0,54.01,53.97,53.98,148408.0
2025-06-03 10:40:00,53.98,53.98,53.95,53.97,156166.0,53.98,53.98,53.95,53.97,156166.0
2025-06-03 10:50:00,53.97,53.98,53.95,53.97,75023.0,53.97,53.98,53.95,53.97,75023.0
2025-06-03 11:00:00,53.97,53.99,53.96,53.98,178000.0,53.97,53.99,53.96,53.98,178000.0
2025-06-03 11:10:00,53.98,54.0,53.97,53.97,140048.0,53.98,54.0,53.97,53.97,140048.0
2025-06-03 11:20:00,53.98,53.98,53.97,53.98,39858.0,53.98,53.98,53.97,53.98,39858.0
2025-06-03 11:30:00,53.97,54.0,53.97,54.0,56227.0,53.97,54.0,53.97,54.0,56227.0
2025-06-03 11:40:00,54.0,54.0,53.98,53.98,75108.0,54.0,54.0,53.98,53.98,75108.0
2025-06-03 11:50:00,53.98,53.99,53.97,53.98,32988.0,53.98,53.99,53.97,53.98,32988.0
2025-06-03 12:00:00,53.99,54.0,53.98,54.0,70809.0,53.99,54.0,53.98,54.0,70809.0
2025-06-03 12:10:00,54.0,54.02,53.99,53.99,65845.0,54.0,54.02,53.99,53.99,65845.0
2025-06-03 12:20:00,54.0,54.0,53.98,53.98,37104.0,54.0,54.0,53.98,53.98,37104.0
2025-06-03 12:30:00,53.98,54.0,53.98,53.98,93958.0,53.98,54.0,53.98,53.98,93958.0
2025-06-03 12:40:00,53.98,53.99,53.97,53.99,132859.0,53.98,53.99,53.97,53.99,132859.0
2025-06-03 12:50:00,53.98,54.0,53.98,53.98,82947.0,53.98,54.0,53.98,53.98,82947.0
2025-06-03 13:00:00,53.98,54.0,53.97,53.98,32723.0,53.98,54.0,53.97,53.98,32723.0
2025-06-03 13:10:00,53.99,54.0,53.98,53.98,24022.0,53.99,54.0,53.98,53.98,24022.0
2025-06-03 13:20:00,53.98,54.0,53.98,53.98,29340.0,53.98,54.0,53.98,53.98,29340.0
2025-06-03 13:30:00,53.99,54.0,53.99,53.99,15243.0,53.99,54.0,53.99,53.99,15243.0
2025-06-03 13:40:00,54.0,54.01,53.99,54.0,80636.0,54.0,54.01,53.99,54.0,80636.0
2025-06-03 13:50:00,54.0,54.01,53.99,53.99,65443.0,54.0,54.01,53.99,53.99,65443.0
2025-06-03 14:00:00,53.99,54.0,53.97,53.98,42890.0,53.99,54.0,53.97,53.98,42890.0
2025-06-03 14:10:00,53.98,54.01,53.97,54.01,90438.0,53.98,54.01,53.97,54.01,90438.0
2025-06-03 14:20:00,54.01,54.02,54.0,54.02,63130.0,54.01,54.02,54.0,54.02,63130.0
2025-06-03 14:30:00,54.01,54.02,54.0,54.02,46071.0,54.01,54.02,54.0,54.02,46071.0
2025-06-03 14:40:00,54.02,54.03,54.01,54.02,39300.0,54.02,54.03,54.01,54.02,39300.0
2025-06-03 14:50:00,54.02,54.03,54.01,54.02,84076.0,54.02,54.03,54.01,54.02,84076.0
2025-06-03 15:00:00,54.03,54.03,54.01,54.02,77088.0,54.03,54.03,54.01,54.02,77088.0
2025-06-03 15:10:00,54.02,54.03,54.0,54.02,172109.0,54.02,54.03,54.0,54.02,172109.0
2025-06-03 15:20:00,54.01,54.02,54.0,54.01,78665.0,54.01,54.02,54.0,54.01,78665.0
2025-06-03 15:30:00,54.01,54.02,54.0,54.0,82527.0,54.01,54.02,54.0,54.0,82527.0
2025-06-03 15:40:00,54.01,54.01,53.96,53.96,173216.0,54.01,54.01,53.96,53.96,173216.0
2025-06-03 15:50:00,53.97,54.0,53.96,53.97,656298.0,53.97,54.0,53.96,53.97,656298.0
2025-06-04 09:30:00,54.02,54.05,53.98,54.03,526585.0,54.02,54.05,53.98,54.03,526585.0
2025-06-04 09:40:00,54.02,54.02,53.96,53.98,206314.0,54.02,54.02,53.96,53.98,206314.0
2025-06-04 09:50:00,53.98,53.99,53.96,53.97,158225.0,53.98,53.99,53.96,53.97,158225.0
2025-06-04 10:00:00,53.95,54.01,53.91,54.0,231602.0,53.95,54.01,53.91,54.0,231602.0
2025-06-04 10:10:00,54.0,54.03,53.99,54.01,127662.0,54.0,54.03,53.99,54.01,127662.0
2025-06-04 10:20:00,54.01,54.04,54.0,54.02,126792.0,54.01,54.04,54.0,54.02,126792.0
2025-06-04 10:30:00,54.02,54.04,54.0,54.03,156807.0,54.02,54.04,54.0,54.03,156807.0
2025-06-04 10:40:00,54.03,54.04,53.98,54.0,127046.0,54.03,54.04,53.98,54.0,127046.0
2025-06-04 10:50:00,54.0,54.0,53.96,53.97,105628.0,54.0,54.0,53.96,53.97,105628.0
2025-06-04 11:00:00,53.97,53.99,53.95,53.98,196166.0,53.97,53.99,53.95,53.98,196166.0
2025-06-04 11:10:00,53.97,54.0,53.94,53.95,126275.0,53.97,54.0,53.94,53.95,126275.0
2025-06-04 11:20:00,53.95,53.96,53.93,53.96,66655.0,53.95,53.96,53.93,53.96,66655.0
2025-06-04 11:30:00,53.96,53.96,53.94,53.95,122085.0,53.96,53.96,53.94,53.95,122085.0
2025-06-04 11:40:00,53.96,53.97,53.91,53.96,78626.0,53.96,53.97,53.91,53.96,78626.0
2025-06-04 11:50:00,53.97,53.98,53.96,53.96,67974.0,53.97,53.98,53.96,53.96,67974.0
2025-06-04 12:00:00,53.96,53.99,53.95,53.98,42611.0,53.96,53.99,53.95,53.98,42611.0
2025-06-04 12:10:00,53.98,53.99,53.94,53.96,82371.0,53.98,53.99,53.94,53.96,82371.0
2025-06-04 12:20:00,53.96,53.98,53.95,53.95,123917.0,53.96,53.98,53.95,53.95,123917.0
2025-06-04 12:30:00,53.95,53.98,53.95,53.98,18673.0,53.95,53.98,53.95,53.98,18673.0
2025-06-04 12:40:00,53.98,53.99,53.96,53.98,17907.0,53.98,53.99,53.96,53.98,17907.0
2025-06-04 12:50:00,53.98,54.0,53.98,54.0,69053.0,53.98,54.0,53.98,54.0,69053.0
2025-06-04 13:00:00,54.0,54.01,53.99,54.0,35011.0,54.0,54.01,53.99,54.0,35011.0
2025-06-04 13:10:00,54.0,54.0,53.97,54.0,69876.0,54.0,54.0,53.97,54.0,69876.0
2025-06-04 13:20:00,54.0,54.0,53.99,54.0,14203.0,54.0,54.0,53.99,54.0,14203.0
2025-06-04 13:30:00,54.0,54.04,53.99,54.02,145564.0,54.0,54.04,53.99,54.02,145564.0
2025-06-04 13:40:00,54.03,54.04,54.02,54.03,13517.0,54.03,54.04,54.02,54.03,13517.0
2025-06-04 13:50:00,54.04,54.04,54.01,54.01,39993.0,54.04,54.04,54.01,54.01,39993.0
2025-06-04 14:00:00,54.02,54.03,54.0,54.01,40077.0,54.02,54.03,54.0,54.01,40077.0
2025-06-04 14:10:00,54.01,54.01,54.0,54.01,19998.0,54.01,54.01,54.0,54.01,19998.0
2025-06-04 14:20:00,54.01,54.01,54.0,54.01,30028.0,54.01,54.01,54.0,54.01,30028.0
2025-06-04 14:30:00,54.01,54.01,53.98,53.98,77644.0,54.01,54.01,53.98,53.98,77644.0
2025-06-04 14:40:00,53.98,53.99,53.97,53.98,39238.0,53.98,53.99,53.97,53.98,39238.0
2025-06-04 14:50:00,53.98,54.0,53.97,53.98,52307.0,53.98,54.0,53.97,53.98,52307.0
2025-06-04 15:00:00,53.98,54.0,53.97,53.97,138488.0,53.98,54.0,53.97,53.97,138488.0
2025-06-04 15:10:00,53.97,53.99,53.96,53.97,126567.0,53.97,53.99,53.96,53.97,126567.0
2025-06-04 15:20:00,53.97,54.01,53.96,54.0,263300.0,53.97,54.01,53.96,54.0,263300.0
2025-06-04 15:30:00,54.0,54.02,54.0,54.02,66820.0,54.0,54.02,54.0,54.02,66820.0
2025-06-04 15:40:00,54.01,54.02,53.99,53.99,204176.0,54.01,54.02,53.99,53.99,204176.0
2025-06-04 15:50:00,53.99,54.0,53.93,53.94,537363.0,53.99,54.0,53.93,53.94,537363.0
2025-06-05 09:30:00,54.28,54.31,54.23,54.28,216248.0,54.28,54.31,54.23,54.28,216248.0
2025-06-05 09:40:00,54.29,54.32,54.22,54.24,207359.0,54.29,54.32,54.22,54.24,207359.0
2025-06-05 09:50:00,54.25,54.27,54.21,54.22,63978.0,54.25,54.27,54.21,54.22,63978.0
2025-06-05 10:00:00,54.21,54.23,54.19,54.2,60410.0,54.21,54.23,54.19,54.2,60410.0
2025-06-05 10:10:00,54.2,54.23,54.19,54.22,49402.0,54.2,54.23,54.19,54.22,49402.0
2025-06-05 10:20:00,54.22,54.26,54.2,54.26,53012.0,54.22,54.26,54.2,54.26,53012.0
2025-06-05 10:30:00,54.27,54.27,54.21,54.25,177774.0,54.27,54.27,54.21,54.25,177774.0
2025-06-05 10:40:00,54.25,54.3,54.23,54.25,125992.0,54.25,54.3,54.23,54.25,125992.0
2025-06-05 10:50:00,54.25,54.31,54.24,54.31,28631.0,54.25,54.31,54.24,54.31,28631.0
2025-06-05 11:00:00,54.3,54.33,54.27,54.29,87482.0,54.3,54.33,54.27,54.29,87482.0
2025-06-05 11:10:00,54.29,54.3,54.26,54.28,190276.0,54.29,54.3,54.26,54.28,190276.0
2025-06-05 11:20:00,54.28,54.29,54.26,54.29,21360.0,54.28,54.29,54.26,54.29,21360.0
2025-06-05 11:30:00,54.29,54.3,54.27,54.28,52542.0,54.29,54.3,54.27,54.28,52542.0
2025-06-05 11:40:00,54.28,54.28,54.24,54.24,28240.0,54.28,54.28,54.24,54.24,28240.0
2025-06-05 11:50:00,54.23,54.27,54.19,54.27,171855.0,54.23,54.27,54.19,54.27,171855.0
2025-06-05 12:00:00,54.26,54.28,54.24,54.27,49751.0,54.26,54.28,54.24,54.27,49751.0
2025-06-05 12:10:00,54.28,54.28,54.23,54.26,45224.0,54.28,54.28,54.23,54.26,45224.0
2025-06-05 12:20:00,54.25,54.26,54.23,54.26,54221.0,54.25,54.26,54.23,54.26,54221.0
2025-06-05 12:30:00,54.26,54.27,54.23,54.23,68734.0,54.26,54.27,54.23,54.23,68734.0
2025-06-05 12:40:00,54.23,54.24,54.17,54.18,143176.0,54.23,54.24,54.17,54.18,143176.0
2025-06-05 12:50:00,54.18,54.2,54.17,54.19,130632.0,54.18,54.2,54.17,54.19,130632.0
2025-06-05 13:00:00,54.19,54.2,54.17,54.2,137994.0,54.19,54.2,54.17,54.2,137994.0
2025-06-05 13:10:00,54.2,54.23,54.19,54.23,43237.0,54.2,54.23,54.19,54.23,43237.0
2025-06-05 13:20:00,54.23,54.23,54.21,54.23,39367.0,54.23,54.23,54.21,54.23,39367.0
2025-06-05 13:30:00,54.22,54.24,54.22,54.24,11724.0,54.22,54.24,54.22,54.24,11724.0
2025-06-05 13:40:00,54.23,54.24,54.23,54.23,15363.0,54.23,54.24,54.23,54.23,15363.0
2025-06-05 13:50:00,54.23,54.24,54.22,54.23,32518.0,54.23,54.24,54.22,54.23,32518.0
2025-06-05 14:00:00,54.23,54.24,54.21,54.22,70143.0,54.23,54.24,54.21,54.22,70143.0
2025-06-05 14:10:00,54.22,54.22,54.19,54.22,151608.0,54.22,54.22,54.19,54.22,151608.0
2025-06-05 14:20:00,54.22,54.23,54.21,54.22,45798.0,54.22,54.23,54.21,54.22,45798.0
2025-06-05 14:30:00,54.22,54.25,54.21,54.23,67502.0,54.22,54.25,54.21,54.23,67502.0
2025-06-05 14:40:00,54.23,54.24,54.2,54.22,71103.0,54.23,54.24,54.2,54.22,71103.0
2025-06-05 14:50:00,54.22,54.23,54.21,54.22,41359.0,54.22,54.23,54.21,54.22,41359.0
2025-06-05 15:00:00,54.22,54.23,54.21,54.23,98659.0,54.22,54.23,54.21,54.23,98659.0
2025-06-05 15:10:00,54.23,54.23,54.14,54.16,140419.0,54.23,54.23,54.14,54.16,140419.0
2025-06-05 15:20:00,54.16,54.19,54.14,54.18,157887.0,54.16,54.19,54.14,54.18,157887.0
2025-06-05 15:30:00,54.18,54.2,54.16,54.19,74986.0,54.18,54.2,54.16,54.19,74986.0
2025-06-05 15:40:00,54.19,54.2,54.18,54.2,61621.0,54.19,54.2,54.18,54.2,61621.0
2025-06-05 15:50:00,54.19,54.2,54.14,54.16,230788.0,54.19,54.2,54.14,54.16,230788.0
2025-06-06 09:30:00,54.87,54.88,54.83,54.87,277132.0,54.87,54.88,54.83,54.87,277132.0
2025-06-06 09:40:00,54.87,54.89,54.84,54.87,210035.0,54.87,54.89,54.84,54.87,210035.0
2025-06-06 09:50:00,54.87,54.9,54.86,54.89,181141.0,54.87,54.9,54.86,54.89,181141.0
2025-06-06 10:00:00,54.89,54.9,54.84,54.88,123368.0,54.89,54.9,54.84,54.88,123368.0
2025-06-06 10:10:00,54.88,54.9,54.87,54.87,115902.0,54.88,54.9,54.87,54.87,115902.0
2025-06-06 10:20:00,54.88,54.91,54.86,54.91,235610.0,54.88,54.91,54.86,54.91,235610.0
2025-06-06 10:30:00,54.91,54.92,54.9,54.91,122839.0,54.91,54.92,54.9,54.91,122839.0
2025-06-06 10:40:00,54.9,54.92,54.88,54.89,64996.0,54.9,54.92,54.88,54.89,64996.0
2025-06-06 10:50:00,54.88,54.89,54.86,54.88,57522.0,54.88,54.89,54.86,54.88,57522.0
2025-06-06 11:00:00,54.88,54.92,54.88,54.89,177880.0,54.88,54.92,54.88,54.89,177880.0
2025-06-06 11:10:00,54.9,54.9,54.83,54.86,73549.0,54.9,54.9,54.83,54.86,73549.0
2025-06-06 11:20:00,54.85,54.86,54.83,54.86,67009.0,54.85,54.86,54.83,54.86,67009.0
2025-06-06 11:30:00,54.86,54.87,54.83,54.85,144668.0,54.86,54.87,54.83,54.85,144668.0
2025-06-06 11:40:00,54.85,54.88,54.84,54.88,118220.0,54.85,54.88,54.84,54.88,118220.0
2025-06-06 11:50:00,54.88,54.89,54.85,54.87,28934.0,54.88,54.89,54.85,54.87,28934.0
2025-06-06 12:00:00,54.87,54.87,54.85,54.86,76350.0,54.87,54.87,54.85,54.86,76350.0
2025-06-06 12:10:00,54.85,54.87,54.85,54.86,22360.0,54.85,54.87,54.85,54.86,22360.0
2025-06-06 12:20:00,54.85,54.87,54.85,54.87,16901.0,54.85,54.87,54.85,54.87,16901.0
2025-06-06 12:30:00,54.86,54.87,54.85,54.85,67168.0,54.86,54.87,54.85,54.85,67168.0
2025-06-06 12:40:00,54.85,54.85,54.82,54.85,40711.0,54.85,54.85,54.82,54.85,40711.0
2025-06-06 12:50:00,54.84,54.85,54.81,54.83,53526.0,54.84,54.85,54.81,54.83,53526.0
2025-06-06 13:00:00,54.83,54.85,54.82,54.83,30217.0,54.83,54.85,54.82,54.83,30217.0
2025-06-06 13:10:00,54.84,54.86,54.83,54.85,29646.0,54.84,54.86,54.83,54.85,29646.0
2025-06-06 13:20:00,54.86,54.86,54.84,54.86,66967.0,54.86,54.86,54.84,54.86,66967.0
2025-06-06 13:30:00,54.86,54.87,54.84,54.86,37174.0,54.86,54.87,54.84,54.86,37174.0
2025-06-06 13:40:00,54.86,54.87,54.84,54.87,81255.0,54.86,54.87,54.84,54.87,81255.0
2025-06-06 13:50:00,54.87,54.89,54.86,54.88,82905.0,54.87,54.89,54.86,54.88,82905.0
2025-06-06 14:00:00,54.88,54.9,54.88,54.9,105556.0,54.88,54.9,54.88,54.9,105556.0
2025-06-06 14:10:00,54.9,54.92,54.89,54.91,88697.0,54.9,54.92,54.89,54.91,88697.0
2025-06-06 14:20:00,54.91,54.93,54.91,54.91,151889.0,54.91,54.93,54.91,54.91,151889.0
2025-06-06 14:30:00,54.92,54.94,54.91,54.93,215898.0,54.92,54.94,54.91,54.93,215898.0
2025-06-06 14:40:00,54.93,54.93,54.9,54.91,155484.0,54.93,54.93,54.9,54.91,155484.0
2025-06-06 14:50:00,54.91,54.93,54.9,54.93,73530.0,54.91,54.93,54.9,54.93,73530.0
2025-06-06 15:00:00,54.93,54.94,54.91,54.91,126524.0,54.93,54.94,54.91,54.91,126524.0
2025-06-06 15:10:00,54.92,54.93,54.91,54.93,85237.0,54.92,54.93,54.91,54.93,85237.0
2025-06-06 15:20:00,54.93,54.94,54.91,54.91,123036.0,54.93,54.94,54.91,54.91,123036.0
2025-06-06 15:30:00,54.92,54.94,54.92,54.93,276215.0,54.92,54.94,54.92,54.93,276215.0
2025-06-06 15:40:00,54.93,54.94,54.9,54.91,183418.0,54.93,54.94,54.9,54.91,183418.0
2025-06-06 15:50:00,54.91,54.93,54.9,54.9,539478.0,54.91,54.93,54.9,54.9,539478.0
2025-06-09 09:30:00,55.1,55.14,55.07,55.12,248864.0,55.1,55.14,55.07,55.12,248864.0
2025-06-09 09:40:00,55.12,55.13,55.09,55.11,125361.0,55.12,55.13,55.09,55.11,125361.0
2025-06-09 09:50:00,55.11,55.12,55.08,55.08,43290.0,55.11,55.12,55.08,55.08,43290.0
2025-06-09 10:00:00,55.09,55.1,55.06,55.08,143490.0,55.09,55.1,55.06,55.08,143490.0
2025-06-09 10:10:00,55.08,55.09,55.07,55.09,51562.0,55.08,55.09,55.07,55.09,51562.0
2025-06-09 10:20:00,55.09,55.1,55.07,55.08,36235.0,55.09,55.1,55.07,55.08,36235.0
2025-06-09 10:30:00,55.08,55.1,55.06,55.07,85157.0,55.08,55.1,55.06,55.07,85157.0
2025-06-09 10:40:00,55.06,55.08,55.05,55.07,27331.0,55.06,55.08,55.05,55.07,27331.0
2025-06-09 10:50:00,55.07,55.09,55.06,55.08,35504.0,55.07,55.09,55.06,55.08,35504.0
2025-06-09 11:00:00,55.07,55.09,55.07,55.08,136290.0,55.07,55.09,55.07,55.08,136290.0
2025-06-09 11:10:00,55.08,55.11,55.07,55.11,91412.0,55.08,55.11,55.07,55.11,91412.0
2025-06-09 11:20:00,55.11,55.13,55.1,55.12,36044.0,55.11,55.13,55.1,55.12,36044.0
2025-06-09 11:30:00,55.12,55.14,55.11,55.12,74869.0,55.12,55.14,55.11,55.12,74869.0
2025-06-09 11:40:00,55.11,55.13,55.11,55.12,38782.0,55.11,55.13,55.11,55.12,38782.0
2025-06-09 11:50:00,55.12,55.13,55.11,55.12,30845.0,55.12,55.13,55.11,55.12,30845.0
2025-06-09 12:00:00,55.11,55.14,55.11,55.13,120017.0,55.11,55.14,55.11,55.13,120017.0
2025-06-09 12:10:00,55.13,55.17,55.12,55.17,272373.0,55.13,55.17,55.12,55.17,272373.0
2025-06-09 12:20:00,55.18,55.2,55.17,55.2,378138.0,55.18,55.2,55.17,55.2,378138.0
2025-06-09 12:30:00,55.2,55.23,55.19,55.22,391292.0,55.2,55.23,55.19,55.22,391292.0
2025-06-09 12:40:00,55.22,55.25,55.21,55.25,418863.0,55.22,55.25,55.21,55.25,418863.0
2025-06-09 12:50:00,55.25,55.27,55.24,55.25,221970.0,55.25,55.27,55.24,55.25,221970.0
2025-06-09 13:00:00,55.24,55.27,55.24,55.26,202650.0,55.24,55.27,55.24,55.26,202650.0
2025-06-09 13:10:00,55.27,55.27,55.24,55.25,230185.0,55.27,55.27,55.24,55.25,230185.0
2025-06-09 13:20:00,55.26,55.3,55.25,55.28,258393.0,55.26,55.3,55.25,55.28,258393.0
2025-06-09 13:30:00,55.28,55.3,55.26,55.28,215320.0,55.28,55.3,55.26,55.28,215320.0
2025-06-09 13:40:00,55.28,55.3,55.27,55.29,187409.0,55.28,55.3,55.27,55.29,187409.0
2025-06-09 13:50:00,55.29,55.3,55.28,55.28,298798.0,55.29,55.3,55.28,55.28,298798.0
2025-06-09 14:00:00,55.28,55.3,55.26,55.29,282222.0,55.28,55.3,55.26,55.29,282222.0
2025-06-09 14:10:00,55.29,55.3,55.28,55.29,197110.0,55.29,55.3,55.28,55.29,197110.0
2025-06-09 14:20:00,55.29,55.3,55.28,55.29,238501.0,55.29,55.3,55.28,55.29,238501.0
2025-06-09 14:30:00,55.29,55.31,55.26,55.28,305344.0,55.29,55.31,55.26,55.28,305344.0
2025-06-09 14:40:00,55.28,55.29,55.27,55.28,233671.0,55.28,55.29,55.27,55.28,233671.0
2025-06-09 14:50:00,55.28,55.31,55.27,55.3,254051.0,55.28,55.31,55.27,55.3,254051.0
2025-06-09 15:00:00,55.29,55.31,55.29,55.3,329434.0,55.29,55.31,55.29,55.3,329434.0
2025-06-09 15:10:00,55.3,55.32,55.3,55.3,268231.0,55.3,55.32,55.3,55.3,268231.0
2025-06-09 15:20:00,55.3,55.31,55.3,55.3,359522.0,55.3,55.31,55.3,55.3,359522.0
2025-06-09 15:30:00,55.3,55.31,55.26,55.27,413081.0,55.3,55.31,55.26,55.27,413081.0
2025-06-09 15:40:00,55.27,55.28,55.24,55.25,449633.0,55.27,55.28,55.24,55.25,449633.0
2025-06-09 15:50:00,55.26,55.29,55.24,55.24,1161146.0,55.26,55.29,55.24,55.24,1161146.0
2025-06-10 09:30:00,55.23,55.28,55.21,55.26,162316.0,55.23,55.28,55.21,55.26,162316.0
2025-06-10 09:40:00,55.26,55.28,55.25,55.28,80156.0,55.26,55.28,55.25,55.28,80156.0
2025-06-10 09:50:00,55.27,55.29,55.26,55.27,100805.0,55.27,55.29,55.26,55.27,100805.0
2025-06-10 10:00:00,55.27,55.29,55.26,55.28,32135.0,55.27,55.29,55.26,55.28,32135.0
2025-06-10 10:10:00,55.28,55.29,55.23,55.23,115036.0,55.28,55.29,55.23,55.23,115036.0
2025-06-10 10:20:00,55.24,55.24,55.18,55.22,241318.0,55.24,55.24,55.18,55.22,241318.0
2025-06-10 10:30:00,55.23,55.24,55.19,55.23,105497.0,55.23,55.24,55.19,55.23,105497.0
2025-06-10 10:40:00,55.23,55.24,55.22,55.23,49441.0,55.23,55.24,55.22,55.23,49441.0
2025-06-10 10:50:00,55.23,55.23,55.18,55.19,72612.0,55.23,55.23,55.18,55.19,72612.0
2025-06-10 11:00:00,55.19,55.21,55.18,55.19,130681.0,55.19,55.21,55.18,55.19,130681.0
2025-06-10 11:10:00,55.19,55.21,55.18,55.19,68443.0,55.19,55.21,55.18,55.19,68443.0
2025-06-10 11:20:00,55.19,55.2,55.17,55.18,22976.0,55.19,55.2,55.17,55.18,22976.0
2025-06-10 11:30:00,55.18,55.18,55.15,55.18,92580.0,55.18,55.18,55.15,55.18,92580.0
2025-06-10 11:40:00,55.18,55.22,55.17,55.22,71340.0,55.18,55.22,55.17,55.22,71340.0
2025-06-10 11:50:00,55.22,55.22,55.17,55.18,117314.0,55.22,55.22,55.17,55.18,117314.0
2025-06-10 12:00:00,55.18,55.21,55.18,55.2,65193.0,55.18,55.21,55.18,55.2,65193.0
2025-06-10 12:10:00,55.19,55.21,55.18,55.2,51456.0,55.19,55.21,55.18,55.2,51456.0
2025-06-10 12:20:00,55.21,55.23,55.2,55.23,123562.0,55.21,55.23,55.2,55.23,123562.0
2025-06-10 12:30:00,55.23,55.24,55.22,55.23,84036.0,55.23,55.24,55.22,55.23,84036.0
2025-06-10 12:40:00,55.23,55.24,55.22,55.23,130029.0,55.23,55.24,55.22,55.23,130029.0
2025-06-10 12:50:00,55.22,55.25,55.22,55.24,85249.0,55.22,55.25,55.22,55.24,85249.0
2025-06-10 13:00:00,55.24,55.25,55.22,55.23,71070.0,55.24,55.25,55.22,55.23,71070.0
2025-06-10 13:10:00,55.23,55.25,55.22,55.23,60727.0,55.23,55.25,55.22,55.23,60727.0
2025-06-10 13:20:00,55.23,55.24,55.22,55.23,48218.0,55.23,55.24,55.22,55.23,48218.0
2025-06-10 13:30:00,55.23,55.25,55.23,55.25,92519.0,55.23,55.25,55.23,55.25,92519.0
2025-06-10 13:40:00,55.24,55.25,55.23,55.23,147125.0,55.24,55.25,55.23,55.23,147125.0
2025-06-10 13:50:00,55.23,55.25,55.23,55.23,74154.0,55.23,55.25,55.23,55.23,74154.0
2025-06-10 14:00:00,55.23,55.23,55.19,55.21,182306.0,55.23,55.23,55.19,55.21,182306.0
2025-06-10 14:10:00,55.2,55.23,55.2,55.23,30269.0,55.2,55.23,55.2,55.23,30269.0
2025-06-10 14:20:00,55.23,55.25,55.23,55.25,59700.0,55.23,55.25,55.23,55.25,59700.0
2025-06-10 14:30:00,55.25,55.26,55.24,55.26,29732.0,55.25,55.26,55.24,55.26,29732.0
2025-06-10 14:40:00,55.26,55.26,55.24,55.25,13158.0,55.26,55.26,55.24,55.25,13158.0
2025-06-10 14:50:00,55.25,55.27,55.24,55.27,97021.0,55.25,55.27,55.24,55.27,97021.0
2025-06-10 15:00:00,55.27,55.3,55.27,55.29,45681.0,55.27,55.3,55.27,55.29,45681.0
2025-06-10 15:10:00,55.28,55.29,55.27,55.28,17453.0,55.28,55.29,55.27,55.28,17453.0
2025-06-10 15:20:00,55.28,55.29,55.27,55.28,29924.0,55.28,55.29,55.27,55.28,29924.0
2025-06-10 15:30:00,55.27,55.28,55.26,55.27,43210.0,55.27,55.28,55.26,55.27,43210.0
2025-06-10 15:40:00,55.27,55.27,55.25,55.26,49608.0,55.27,55.27,55.25,55.26,49608.0
2025-06-10 15:50:00,55.26,55.28,55.24,55.26,256732.0,55.26,55.28,55.24,55.26,256732.0
2025-06-11 09:30:00,55.41,55.41,55.3,55.32,144986.0,55.41,55.41,55.3,55.32,144986.0
2025-06-11 09:40:00,55.32,55.34,55.29,55.33,59267.0,55.32,55.34,55.29,55.33,59267.0
2025-06-11 09:50:00,55.33,55.35,55.31,55.33,98043.0,55.33,55.35,55.31,55.33,98043.0
2025-06-11 10:00:00,55.34,55.37,55.33,55.37,128812.0,55.34,55.37,55.33,55.37,128812.0
2025-06-11 10:10:00,55.37,55.4,55.36,55.39,78589.0,55.37,55.4,55.36,55.39,78589.0
2025-06-11 10:20:00,55.4,55.4,55.35,55.36,24809.0,55.4,55.4,55.35,55.36,24809.0
2025-06-11 10:30:00,55.35,55.38,55.33,55.38,95131.0,55.35,55.38,55.33,55.38,95131.0
2025-06-11 10:40:00,55.37,55.39,55.37,55.38,59944.0,55.37,55.39,55.37,55.38,59944.0
2025-06-11 10:50:00,55.39,55.4,55.36,55.39,45368.0,55.39,55.4,55.36,55.39,45368.0
2025-06-11 11:00:00,55.38,55.39,55.34,55.37,85153.0,55.38,55.39,55.34,55.37,85153.0
2025-06-11 11:10:00,55.36,55.42,55.35,55.41,168269.0,55.36,55.42,55.35,55.41,168269.0
2025-06-11 11:20:00,55.41,55.42,55.39,55.4,99204.0,55.41,55.42,55.39,55.4,99204.0
2025-06-11 11:30:00,55.4,55.41,55.39,55.4,44640.0,55.4,55.41,55.39,55.4,44640.0
2025-06-11 11:40:00,55.39,55.4,55.37,55.4,28341.0,55.39,55.4,55.37,55.4,28341.0
2025-06-11 11:50:00,55.4,55.41,55.39,55.41,27257.0,55.4,55.41,55.39,55.41,27257.0
2025-06-11 12:00:00,55.4,55.41,55.36,55.37,19549.0,55.4,55.41,55.36,55.37,19549.0
2025-06-11 12:10:00,55.37,55.37,55.34,55.36,64522.0,55.37,55.37,55.34,55.36,64522.0
2025-06-11 12:20:00,55.36,55.38,55.35,55.38,100356.0,55.36,55.38,55.35,55.38,100356.0
2025-06-11 12:30:00,55.38,55.39,55.36,55.37,52652.0,55.38,55.39,55.36,55.37,52652.0
2025-06-11 12:40:00,55.37,55.4,55.35,55.4,54732.0,55.37,55.4,55.35,55.4,54732.0
2025-06-11 12:50:00,55.39,55.41,55.39,55.4,17171.0,55.39,55.41,55.39,55.4,17171.0
2025-06-11 13:00:00,55.4,55.42,55.39,55.41,32751.0,55.4,55.42,55.39,55.41,32751.0
2025-06-11 13:10:00,55.41,55.42,55.4,55.41,51368.0,55.41,55.42,55.4,55.41,51368.0
2025-06-11 13:20:00,55.41,55.43,55.41,55.42,93274.0,55.41,55.43,55.41,55.42,93274.0
2025-06-11 13:30:00,55.42,55.43,55.4,55.41,29042.0,55.42,55.43,55.4,55.41,29042.0
2025-06-11 13:40:00,55.41,55.42,55.39,55.41,60265.0,55.41,55.42,55.39,55.41,60265.0
2025-06-11 13:50:00,55.4,55.41,55.38,55.39,128555.0,55.4,55.41,55.38,55.39,128555.0
2025-06-11 14:00:00,55.39,55.4,55.36,55.38,130219.0,55.39,55.4,55.36,55.38,130219.0
2025-06-11 14:10:00,55.38,55.38,55.32,55.33,96236.0,55.38,55.38,55.32,55.33,96236.0
2025-06-11 14:20:00,55.33,55.35,55.32,55.34,61479.0,55.33,55.35,55.32,55.34,61479.0
2025-06-11 14:30:00,55.33,55.36,55.32,55.35,116073.0,55.33,55.36,55.32,55.35,116073.0
2025-06-11 14:40:00,55.36,55.37,55.35,55.37,41367.0,55.36,55.37,55.35,55.37,41367.0
2025-06-11 14:50:00,55.37,55.37,55.34,55.35,49015.0,55.37,55.37,55.34,55.35,49015.0
2025-06-11 15:00:00,55.35,55.36,55.34,55.36,121832.0,55.35,55.36,55.34,55.36,121832.0
2025-06-11 15:10:00,55.36,55.37,55.32,55.32,145772.0,55.36,55.37,55.32,55.32,145772.0
2025-06-11 15:20:00,55.33,55.35,55.32,55.34,167832.0,55.33,55.35,55.32,55.34,167832.0
2025-06-11 15:30:00,55.33,55.34,55.31,55.32,154612.0,55.33,55.34,55.31,55.32,154612.0
2025-06-11 15:40:00,55.33,55.33,55.28,55.28,360980.0,55.33,55.33,55.28,55.28,360980.0
2025-06-11 15:50:00,55.28,55.34,55.26,55.32,431851.0,55.28,55.34,55.26,55.32,431851.0
2025-06-12 09:30:00,54.67,54.79,54.67,54.78,250511.0,54.67,54.79,54.67,54.78,250511.0
2025-06-12 09:40:00,54.78,54.8,54.75,54.77,144080.0,54.78,54.8,54.75,54.77,144080.0
2025-06-12 09:50:00,54.77,54.77,54.72,54.74,518515.0,54.77,54.77,54.72,54.74,518515.0
2025-06-12 10:00:00,54.73,54.79,54.73,54.79,98401.0,54.73,54.79,54.73,54.79,98401.0
2025-06-12 10:10:00,54.79,54.81,54.77,54.8,141541.0,54.79,54.81,54.77,54.8,141541.0
2025-06-12 10:20:00,54.8,54.83,54.79,54.79,134450.0,54.8,54.83,54.79,54.79,134450.0
2025-06-12 10:30:00,54.8,54.82,54.79,54.8,24857.0,54.8,54.82,54.79,54.8,24857.0
2025-06-12 10:40:00,54.8,54.81,54.79,54.8,151933.0,54.8,54.81,54.79,54.8,151933.0
2025-06-12 10:50:00,54.8,54.8,54.78,54.8,70506.0,54.8,54.8,54.78,54.8,70506.0
2025-06-12 11:00:00,54.79,54.82,54.79,54.8,69496.0,54.79,54.82,54.79,54.8,69496.0
2025-06-12 11:10:00,54.81,54.81,54.78,54.79,91982.0,54.81,54.81,54.78,54.79,91982.0
2025-06-12 11:20:00,54.79,54.79,54.74,54.75,65105.0,54.79,54.79,54.74,54.75,65105.0
2025-06-12 11:30:00,54.74,54.77,54.73,54.74,314652.0,54.74,54.77,54.73,54.74,314652.0
2025-06-12 11:40:00,54.74,54.74,54.72,54.73,24179.0,54.74,54.74,54.72,54.73,24179.0
2025-06-12 11:50:00,54.73,54.77,54.73,54.77,76744.0,54.73,54.77,54.73,54.77,76744.0
2025-06-12 12:00:00,54.77,54.78,54.74,54.76,63191.0,54.77,54.78,54.74,54.76,63191.0
2025-06-12 12:10:00,54.76,54.78,54.75,54.78,69752.0,54.76,54.78,54.75,54.78,69752.0
2025-06-12 12:20:00,54.78,54.78,54.75,54.77,46596.0,54.78,54.78,54.75,54.77,46596.0
2025-06-12 12:30:00,54.77,54.78,54.75,54.78,70191.0,54.77,54.78,54.75,54.78,70191.0
2025-06-12 12:40:00,54.78,54.78,54.76,54.77,31989.0,54.78,54.78,54.76,54.77,31989.0
2025-06-12 12:50:00,54.76,54.77,54.76,54.76,16015.0,54.76,54.77,54.76,54.76,16015.0
2025-06-12 13:00:00,54.76,54.78,54.76,54.78,40929.0,54.76,54.78,54.76,54.78,40929.0
2025-06-12 13:10:00,54.78,54.78,54.77,54.77,19868.0,54.78,54.78,54.77,54.77,19868.0
2025-06-12 13:20:00,54.77,54.78,54.75,54.77,68770.0,54.77,54.78,54.75,54.77,68770.0
2025-06-12 13:30:00,54.77,54.78,54.76,54.78,37397.0,54.77,54.78,54.76,54.78,37397.0
2025-06-12 13:40:00,54.78,54.79,54.77,54.78,31938.0,54.78,54.79,54.77,54.78,31938.0
2025-06-12 13:50:00,54.78,54.79,54.78,54.78,28051.0,54.78,54.79,54.78,54.78,28051.0
2025-06-12 14:00:00,54.79,54.79,54.77,54.77,107141.0,54.79,54.79,54.77,54.77,107141.0
2025-06-12 14:10:00,54.78,54.79,54.77,54.78,92528.0,54.78,54.79,54.77,54.78,92528.0
2025-06-12 14:20:00,54.78,54.78,54.76,54.76,72172.0,54.78,54.78,54.76,54.76,72172.0
2025-06-12 14:30:00,54.77,54.78,54.76,54.77,56323.0,54.77,54.78,54.76,54.77,56323.0
2025-06-12 14:40:00,54.78,54.78,54.76,54.78,128933.0,54.78,54.78,54.76,54.78,128933.0
2025-06-12 14:50:00,54.77,54.78,54.77,54.78,26980.0,54.77,54.78,54.77,54.78,26980.0
2025-06-12 15:00:00,54.77,54.79,54.77,54.78,70230.0,54.77,54.79,54.77,54.78,70230.0
2025-06-12 15:10:00,54.78,54.8,54.77,54.8,146434.0,54.78,54.8,54.77,54.8,146434.0
2025-06-12 15:20:00,54.8,54.81,54.79,54.79,92516.0,54.8,54.81,54.79,54.79,92516.0
2025-06-12 15:30:00,54.79,54.8,54.76,54.77,111642.0,54.79,54.8,54.76,54.77,111642.0
2025-06-12 15:40:00,54.77,54.77,54.75,54.75,101610.0,54.77,54.77,54.75,54.75,101610.0
2025-06-12 15:50:00,54.76,54.8,54.74,54.8,664434.0,54.76,54.8,54.74,54.8,664434.0
2025-06-13 09:30:00,54.08,54.15,54.0,54.12,499059.0,54.08,54.15,54.0,54.12,499059.0
2025-06-13 09:40:00,54.11,54.14,54.08,54.1,207711.0,54.11,54.14,54.08,54.1,207711.0
2025-06-13 09:50:00,54.1,54.11,54.03,54.04,214868.0,54.1,54.11,54.03,54.04,214868.0
2025-06-13 10:00:00,54.05,54.1,54.04,54.06,373860.0,54.05,54.1,54.04,54.06,373860.0
2025-06-13 10:10:00,54.07,54.08,54.04,54.08,57511.0,54.07,54.08,54.04,54.08,57511.0
2025-06-13 10:20:00,54.08,54.1,54.05,54.07,104200.0,54.08,54.1,54.05,54.07,104200.0
2025-06-13 10:30:00,54.07,54.09,54.05,54.09,82731.0,54.07,54.09,54.05,54.09,82731.0
2025-06-13 10:40:00,54.1,54.11,54.05,54.06,87368.0,54.1,54.11,54.05,54.06,87368.0
2025-06-13 10:50:00,54.06,54.12,54.06,54.11,340353.0,54.06,54.12,54.06,54.11,340353.0
2025-06-13 11:00:00,54.11,54.13,54.1,54.13,39854.0,54.11,54.13,54.1,54.13,39854.0
2025-06-13 11:10:00,54.13,54.16,54.11,54.16,66463.0,54.13,54.16,54.11,54.16,66463.0
2025-06-13 11:20:00,54.15,54.19,54.15,54.19,113341.0,54.15,54.19,54.15,54.19,113341.0
2025-06-13 11:30:00,54.19,54.2,54.17,54.18,147082.0,54.19,54.2,54.17,54.18,147082.0
2025-06-13 11:40:00,54.18,54.21,54.17,54.19,175777.0,54.18,54.21,54.17,54.19,175777.0
2025-06-13 11:50:00,54.19,54.19,54.18,54.19,29731.0,54.19,54.19,54.18,54.19,29731.0
2025-06-13 12:00:00,54.19,54.23,54.18,54.23,58364.0,54.19,54.23,54.18,54.23,58364.0
2025-06-13 12:10:00,54.23,54.25,54.22,54.25,69434.0,54.23,54.25,54.22,54.25,69434.0
2025-06-13 12:20:00,54.25,54.26,54.23,54.23,79273.0,54.25,54.26,54.23,54.23,79273.0
2025-06-13 12:30:00,54.23,54.26,54.23,54.25,80895.0,54.23,54.26,54.23,54.25,80895.0
2025-06-13 12:40:00,54.25,54.26,54.22,54.22,89965.0,54.25,54.26,54.22,54.22,89965.0
2025-06-13 12:50:00,54.22,54.24,54.22,54.23,43894.0,54.22,54.24,54.22,54.23,43894.0
2025-06-13 13:00:00,54.23,54.24,54.22,54.23,37366.0,54.23,54.24,54.22,54.23,37366.0
2025-06-13 13:10:00,54.22,54.23,54.19,54.19,53172.0,54.22,54.23,54.19,54.19,53172.0
2025-06-13 13:20:00,54.19,54.22,54.19,54.19,75438.0,54.19,54.22,54.19,54.19,75438.0
2025-06-13 13:30:00,54.19,54.2,54.15,54.16,136748.0,54.19,54.2,54.15,54.16,136748.0
2025-06-13 13:40:00,54.15,54.16,54.13,54.13,54988.0,54.15,54.16,54.13,54.13,54988.0
2025-06-13 13:50:00,54.13,54.15,54.13,54.15,25969.0,54.13,54.15,54.13,54.15,25969.0
2025-06-13 14:00:00,54.15,54.16,54.08,54.09,119120.0,54.15,54.16,54.08,54.09,119120.0
2025-06-13 14:10:00,54.09,54.09,54.04,54.05,120376.0,54.09,54.09,54.04,54.05,120376.0
2025-06-13 14:20:00,54.05,54.06,53.96,53.98,140605.0,54.05,54.06,53.96,53.98,140605.0
2025-06-13 14:30:00,53.99,54.0,53.95,54.0,146230.0,53.99,54.0,53.95,54.0,146230.0
2025-06-13 14:40:00,54.0,54.03,53.99,54.03,127524.0,54.0,54.03,53.99,54.03,127524.0
2025-06-13 14:50:00,54.03,54.07,54.02,54.07,244508.0,54.03,54.07,54.02,54.07,244508.0
2025-06-13 15:00:00,54.06,54.09,54.04,54.07,235525.0,54.06,54.09,54.04,54.07,235525.0
2025-06-13 15:10:00,54.07,54.09,54.05,54.05,142397.0,54.07,54.09,54.05,54.05,142397.0
2025-06-13 15:20:00,54.05,54.06,54.04,54.05,63723.0,54.05,54.06,54.04,54.05,63723.0
2025-06-13 15:30:00,54.05,54.06,54.02,54.05,99488.0,54.05,54.06,54.02,54.05,99488.0
2025-06-13 15:40:00,54.05,54.06,54.01,54.03,196151.0,54.05,54.06,54.01,54.03,196151.0
2025-06-13 15:50:00,54.04,54.09,54.02,54.08,908153.0,54.04,54.09,54.02,54.08,908153.0
2025-06-16 09:30:00,54.63,54.68,54.51,54.64,360248.0,54.63,54.68,54.51,54.64,360248.0
2025-06-16 09:40:00,54.64,54.68,54.63,54.68,246011.0,54.64,54.68,54.63,54.68,246011.0
2025-06-16 09:50:00,54.67,54.71,54.63,54.71,244206.0,54.67,54.71,54.63,54.71,244206.0
2025-06-16 10:00:00,54.72,54.84,54.72,54.79,249996.0,54.72,54.84,54.72,54.79,249996.0
2025-06-16 10:10:00,54.79,54.82,54.77,54.8,109790.0,54.79,54.82,54.77,54.8,109790.0
2025-06-16 10:20:00,54.8,54.81,54.76,54.79,93511.0,54.8,54.81,54.76,54.79,93511.0
2025-06-16 10:30:00,54.79,54.84,54.78,54.84,152797.0,54.79,54.84,54.78,54.84,152797.0
2025-06-16 10:40:00,54.84,54.84,54.75,54.78,178257.0,54.84,54.84,54.75,54.78,178257.0
2025-06-16 10:50:00,54.78,54.8,54.76,54.77,108360.0,54.78,54.8,54.76,54.77,108360.0
2025-06-16 11:00:00,54.76,54.77,54.74,54.76,86633.0,54.76,54.77,54.74,54.76,86633.0
2025-06-16 11:10:00,54.76,54.77,54.75,54.76,51831.0,54.76,54.77,54.75,54.76,51831.0
2025-06-16 11:20:00,54.75,54.78,54.73,54.75,86126.0,54.75,54.78,54.73,54.75,86126.0
2025-06-16 11:30:00,54.75,54.76,54.72,54.75,78634.0,54.75,54.76,54.72,54.75,78634.0
2025-06-16 11:40:00,54.75,54.76,54.73,54.75,141836.0,54.75,54.76,54.73,54.75,141836.0
2025-06-16 11:50:00,54.75,54.76,54.71,54.73,52731.0,54.75,54.76,54.71,54.73,52731.0
2025-06-16 12:00:00,54.73,54.73,54.7,54.72,34590.0,54.73,54.73,54.7,54.72,34590.0
2025-06-16 12:10:00,54.72,54.72,54.7,54.71,16924.0,54.72,54.72,54.7,54.71,16924.0
2025-06-16 12:20:00,54.71,54.72,54.68,54.69,42834.0,54.71,54.72,54.68,54.69,42834.0
2025-06-16 12:30:00,54.7,54.7,54.68,54.69,68091.0,54.7,54.7,54.68,54.69,68091.0
2025-06-16 12:40:00,54.69,54.69,54.68,54.69,24300.0,54.69,54.69,54.68,54.69,24300.0
2025-06-16 12:50:00,54.69,54.69,54.66,54.67,75893.0,54.69,54.69,54.66,54.67,75893.0
2025-06-16 13:00:00,54.66,54.68,54.63,54.64,24385.0,54.66,54.68,54.63,54.64,24385.0
2025-06-16 13:10:00,54.64,54.65,54.63,54.65,14840.0,54.64,54.65,54.63,54.65,14840.0
2025-06-16 13:20:00,54.65,54.66,54.63,54.66,35008.0,54.65,54.66,54.63,54.66,35008.0
2025-06-16 13:30:00,54.65,54.66,54.63,54.64,39871.0,54.65,54.66,54.63,54.64,39871.0
2025-06-16 13:40:00,54.64,54.64,54.61,54.61,33551.0,54.64,54.64,54.61,54.61,33551.0
2025-06-16 13:50:00,54.61,54.62,54.59,54.6,15332.0,54.61,54.62,54.59,54.6,15332.0
2025-06-16 14:00:00,54.59,54.62,54.59,54.61,44395.0,54.59,54.62,54.59,54.61,44395.0
2025-06-16 14:10:00,54.61,54.61,54.6,54.61,12963.0,54.61,54.61,54.6,54.61,12963.0
2025-06-16 14:20:00,54.61,54.61,54.59,54.6,45156.0,54.61,54.61,54.59,54.6,45156.0
2025-06-16 14:30:00,54.61,54.62,54.58,54.59,59603.0,54.61,54.62,54.58,54.59,59603.0
2025-06-16 14:40:00,54.59,54.6,54.58,54.59,49913.0,54.59,54.6,54.58,54.59,49913.0
2025-06-16 14:50:00,54.59,54.6,54.58,54.6,113138.0,54.59,54.6,54.58,54.6,113138.0
2025-06-16 15:00:00,54.6,54.6,54.57,54.58,62057.0,54.6,54.6,54.57,54.58,62057.0
2025-06-16 15:10:00,54.57,54.58,54.55,54.55,112984.0,54.57,54.58,54.55,54.55,112984.0
2025-06-16 15:20:00,54.55,54.57,54.55,54.56,100554.0,54.55,54.57,54.55,54.56,100554.0
2025-06-16 15:30:00,54.56,54.57,54.55,54.55,57947.0,54.56,54.57,54.55,54.55,57947.0
2025-06-16 15:40:00,54.55,54.56,54.55,54.55,140817.0,54.55,54.56,54.55,54.55,140817.0
2025-06-16 15:50:00,54.55,54.57,54.52,54.55,861054.0,54.55,54.57,54.52,54.55,861054.0
2025-06-17 09:30:00,54.07,54.11,54.03,54.07,396430.0,54.07,54.11,54.03,54.07,396430.0
2025-06-17 09:40:00,54.08,54.11,54.06,54.1,243778.0,54.08,54.11,54.06,54.1,243778.0
2025-06-17 09:50:00,54.1,54.12,54.06,54.12,110156.0,54.1,54.12,54.06,54.12,110156.0
2025-06-17 10:00:00,54.12,54.13,54.06,54.09,129966.0,54.12,54.13,54.06,54.09,129966.0
2025-06-17 10:10:00,54.08,54.1,54.06,54.07,98053.0,54.08,54.1,54.06,54.07,98053.0
2025-06-17 10:20:00,54.07,54.09,54.06,54.09,156602.0,54.07,54.09,54.06,54.09,156602.0
2025-06-17 10:30:00,54.09,54.09,53.99,54.0,103505.0,54.09,54.09,53.99,54.0,103505.0
2025-06-17 10:40:00,54.0,54.02,53.98,54.01,269128.0,54.0,54.02,53.98,54.01,269128.0
2025-06-17 10:50:00,54.01,54.06,54.01,54.04,99029.0,54.01,54.06,54.01,54.04,99029.0
2025-06-17 11:00:00,54.04,54.1,54.03,54.1,78002.0,54.04,54.1,54.03,54.1,78002.0
2025-06-17 11:10:00,54.1,54.14,54.1,54.13,93308.0,54.1,54.14,54.1,54.13,93308.0
2025-06-17 11:20:00,54.13,54.13,54.07,54.09,111220.0,54.13,54.13,54.07,54.09,111220.0
2025-06-17 11:30:00,54.09,54.11,54.08,54.1,105517.0,54.09,54.11,54.08,54.1,105517.0
2025-06-17 11:40:00,54.1,54.13,54.09,54.12,90217.0,54.1,54.13,54.09,54.12,90217.0
2025-06-17 11:50:00,54.12,54.13,54.11,54.12,74338.0,54.12,54.13,54.11,54.12,74338.0
2025-06-17 12:00:00,54.12,54.14,54.11,54.12,57669.0,54.12,54.14,54.11,54.12,57669.0
2025-06-17 12:10:00,54.13,54.15,54.13,54.13,11389.0,54.13,54.15,54.13,54.13,11389.0
2025-06-17 12:20:00,54.13,54.14,54.12,54.13,27838.0,54.13,54.14,54.12,54.13,27838.0
2025-06-17 12:30:00,54.13,54.14,54.11,54.12,39790.0,54.13,54.14,54.11,54.12,39790.0
2025-06-17 12:40:00,54.12,54.12,54.06,54.07,97696.0,54.12,54.12,54.06,54.07,97696.0
2025-06-17 12:50:00,54.08,54.08,53.99,54.01,56202.0,54.08,54.08,53.99,54.01,56202.0
2025-06-17 13:00:00,54.0,54.01,53.96,53.99,110180.0,54.0,54.01,53.96,53.99,110180.0
2025-06-17 13:10:00,53.98,53.99,53.94,53.95,107660.0,53.98,53.99,53.94,53.95,107660.0
2025-06-17 13:20:00,53.95,53.95,53.91,53.91,40057.0,53.95,53.95,53.91,53.91,40057.0
2025-06-17 13:30:00,53.91,53.96,53.9,53.95,84191.0,53.91,53.96,53.9,53.95,84191.0
2025-06-17 13:40:00,53.94,53.96,53.88,53.9,154345.0,53.94,53.96,53.88,53.9,154345.0
2025-06-17 13:50:00,53.89,53.9,53.88,53.89,69539.0,53.89,53.9,53.88,53.89,69539.0
2025-06-17 14:00:00,53.88,53.89,53.85,53.89,200833.0,53.88,53.89,53.85,53.89,200833.0
2025-06-17 14:10:00,53.89,53.89,53.84,53.85,147690.0,53.89,53.89,53.84,53.85,147690.0
2025-06-17 14:20:00,53.85,53.86,53.82,53.83,90415.0,53.85,53.86,53.82,53.83,90415.0
2025-06-17 14:30:00,53.83,53.86,53.83,53.83,199435.0,53.83,53.86,53.83,53.83,199435.0
2025-06-17 14:40:00,53.83,53.84,53.81,53.82,54778.0,53.83,53.84,53.81,53.82,54778.0
2025-06-17 14:50:00,53.82,53.83,53.8,53.83,128117.0,53.82,53.83,53.8,53.83,128117.0
2025-06-17 15:00:00,53.83,53.85,53.82,53.84,181160.0,53.83,53.85,53.82,53.84,181160.0
2025-06-17 15:10:00,53.84,53.86,53.83,53.85,178559.0,53.84,53.86,53.83,53.85,178559.0
2025-06-17 15:20:00,53.85,53.89,53.84,53.88,85362.0,53.85,53.89,53.84,53.88,85362.0
2025-06-17 15:30:00,53.88,53.88,53.86,53.87,71397.0,53.88,53.88,53.86,53.87,71397.0
2025-06-17 15:40:00,53.86,53.87,53.85,53.87,150455.0,53.86,53.87,53.85,53.87,150455.0
2025-06-17 15:50:00,53.87,53.87,53.82,53.84,910779.0,53.87,53.87,53.82,53.84,910779.0
2025-06-18 09:30:00,53.86,53.86,53.75,53.77,211503.0,53.86,53.86,53.75,53.77,211503.0
2025-06-18 09:40:00,53.77,53.78,53.74,53.76,90684.0,53.77,53.78,53.74,53.76,90684.0
2025-06-18 09:50:00,53.76,53.76,53.71,53.74,142469.0,53.76,53.76,53.71,53.74,142469.0
2025-06-18 10:00:00,53.74,53.83,53.72,53.79,175047.0,53.74,53.83,53.72,53.79,175047.0
2025-06-18 10:10:00,53.8,53.88,53.79,53.86,148251.0,53.8,53.88,53.79,53.86,148251.0
2025-06-18 10:20:00,53.86,53.9,53.85,53.88,52511.0,53.86,53.9,53.85,53.88,52511.0
2025-06-18 10:30:00,53.88,53.92,53.87,53.91,39487.0,53.88,53.92,53.87,53.91,39487.0
2025-06-18 10:40:00,53.91,53.93,53.88,53.9,453232.0,53.91,53.93,53.88,53.9,453232.0
2025-06-18 10:50:00,53.89,53.91,53.88,53.9,45794.0,53.89,53.91,53.88,53.9,45794.0
2025-06-18 11:00:00,53.9,53.92,53.87,53.88,39503.0,53.9,53.92,53.87,53.88,39503.0
2025-06-18 11:10:00,53.88,53.89,53.87,53.88,37066.0,53.88,53.89,53.87,53.88,37066.0
2025-06-18 11:20:00,53.89,53.89,53.85,53.89,83631.0,53.89,53.89,53.85,53.89,83631.0
2025-06-18 11:30:00,53.89,53.89,53.85,53.88,66674.0,53.89,53.89,53.85,53.88,66674.0
2025-06-18 11:40:00,53.88,53.88,53.85,53.87,55782.0,53.88,53.88,53.85,53.87,55782.0
2025-06-18 11:50:00,53.87,53.89,53.84,53.85,36400.0,53.87,53.89,53.84,53.85,36400.0
2025-06-18 12:00:00,53.85,53.87,53.84,53.87,38055.0,53.85,53.87,53.84,53.87,38055.0
2025-06-18 12:10:00,53.87,53.87,53.84,53.85,24611.0,53.87,53.87,53.84,53.85,24611.0
2025-06-18 12:20:00,53.85,53.86,53.84,53.84,11994.0,53.85,53.86,53.84,53.84,11994.0
2025-06-18 12:30:00,53.84,53.85,53.82,53.84,25840.0,53.84,53.85,53.82,53.84,25840.0
2025-06-18 12:40:00,53.85,53.86,53.84,53.86,10866.0,53.85,53.86,53.84,53.86,10866.0
2025-06-18 12:50:00,53.86,53.87,53.83,53.84,21209.0,53.86,53.87,53.83,53.84,21209.0
2025-06-18 13:00:00,53.85,53.87,53.84,53.85,52711.0,53.85,53.87,53.84,53.85,52711.0
2025-06-18 13:10:00,53.86,53.86,53.84,53.85,67339.0,53.86,53.86,53.84,53.85,67339.0
2025-06-18 13:20:00,53.84,53.85,53.82,53.84,99805.0,53.84,53.85,53.82,53.84,99805.0
2025-06-18 13:30:00,53.83,53.84,53.78,53.79,56200.0,53.83,53.84,53.78,53.79,56200.0
2025-06-18 13:40:00,53.8,53.82,53.78,53.81,55586.0,53.8,53.82,53.78,53.81,55586.0
2025-06-18 13:50:00,53.81,53.83,53.8,53.81,80243.0,53.81,53.83,53.8,53.81,80243.0
2025-06-18 14:00:00,53.82,53.91,53.81,53.85,243010.0,53.82,53.91,53.81,53.85,243010.0
2025-06-18 14:10:00,53.84,53.86,53.83,53.84,84958.0,53.84,53.86,53.83,53.84,84958.0
2025-06-18 14:20:00,53.84,53.87,53.82,53.87,116865.0,53.84,53.87,53.82,53.87,116865.0
2025-06-18 14:30:00,53.87,53.88,53.8,53.84,164626.0,53.87,53.88,53.8,53.84,164626.0
2025-06-18 14:40:00,53.83,53.88,53.81,53.82,149561.0,53.83,53.88,53.81,53.82,149561.0
2025-06-18 14:50:00,53.82,53.82,53.75,53.76,113994.0,53.82,53.82,53.75,53.76,113994.0
2025-06-18 15:00:00,53.76,53.78,53.73,53.76,220049.0,53.76,53.78,53.73,53.76,220049.0
2025-06-18 15:10:00,53.76,53.81,53.73,53.78,167162.0,53.76,53.81,53.73,53.78,167162.0
2025-06-18 15:20:00,53.78,53.8,53.72,53.73,88638.0,53.78,53.8,53.72,53.73,88638.0
2025-06-18 15:30:00,53.73,53.81,53.72,53.8,186840.0,53.73,53.81,53.72,53.8,186840.0
2025-06-18 15:40:00,53.8,53.82,53.79,53.8,125692.0,53.8,53.82,53.79,53.8,125692.0
2025-06-18 15:50:00,53.8,53.82,53.78,53.78,410389.0,53.8,53.82,53.78,53.78,410389.0
2025-06-20 09:30:00,54.15,54.17,54.07,54.12,707441.0,54.15,54.17,54.07,54.12,707441.0
2025-06-20 09:40:00,54.12,54.15,54.09,54.1,617417.0,54.12,54.15,54.09,54.1,617417.0
2025-06-20 09:50:00,54.1,54.13,54.08,54.12,141146.0,54.1,54.13,54.08,54.12,141146.0
2025-06-20 10:00:00,54.11,54.12,54.06,54.08,186329.0,54.11,54.12,54.06,54.08,186329.0
2025-06-20 10:10:00,54.08,54.08,54.05,54.05,109457.0,54.08,54.08,54.05,54.05,109457.0
2025-06-20 10:20:00,54.05,54.06,53.98,54.04,126783.0,54.05,54.06,53.98,54.04,126783.0
2025-06-20 10:30:00,54.03,54.05,54.01,54.05,199708.0,54.03,54.05,54.01,54.05,199708.0
2025-06-20 10:40:00,54.05,54.06,53.99,54.02,297229.0,54.05,54.06,53.99,54.02,297229.0
2025-06-20 10:50:00,54.02,54.08,54.0,54.05,208403.0,54.02,54.08,54.0,54.05,208403.0
2025-06-20 11:00:00,54.04,54.09,54.02,54.09,111265.0,54.04,54.09,54.02,54.09,111265.0
2025-06-20 11:10:00,54.09,54.12,54.08,54.09,126473.0,54.09,54.12,54.08,54.09,126473.0
2025-06-20 11:20:00,54.08,54.1,54.06,54.08,43244.0,54.08,54.1,54.06,54.08,43244.0
2025-06-20 11:30:00,54.08,54.11,54.07,54.11,95255.0,54.08,54.11,54.07,54.11,95255.0
2025-06-20 11:40:00,54.1,54.11,54.08,54.09,91213.0,54.1,54.11,54.08,54.09,91213.0
2025-06-20 11:50:00,54.09,54.09,54.05,54.08,42254.0,54.09,54.09,54.05,54.08,42254.0
2025-06-20 12:00:00,54.07,54.08,54.04,54.07,89480.0,54.07,54.08,54.04,54.07,89480.0
2025-06-20 12:10:00,54.07,54.08,54.05,54.08,46454.0,54.07,54.08,54.05,54.08,46454.0
2025-06-20 12:20:00,54.08,54.1,54.06,54.09,56559.0,54.08,54.1,54.06,54.09,56559.0
2025-06-20 12:30:00,54.08,54.11,54.08,54.11,59130.0,54.08,54.11,54.08,54.11,59130.0
2025-06-20 12:40:00,54.11,54.12,54.09,54.1,86069.0,54.11,54.12,54.09,54.1,86069.0
2025-06-20 12:50:00,54.1,54.11,54.08,54.11,118843.0,54.1,54.11,54.08,54.11,118843.0
2025-06-20 13:00:00,54.1,54.12,54.1,54.1,96638.0,54.1,54.12,54.1,54.1,96638.0
2025-06-20 13:10:00,54.11,54.12,54.09,54.1,139279.0,54.11,54.12,54.09,54.1,139279.0
2025-06-20 13:20:00,54.1,54.1,54.03,54.03,135032.0,54.1,54.1,54.03,54.03,135032.0
2025-06-20 13:30:00,54.03,54.04,54.01,54.02,100015.0,54.03,54.04,54.01,54.02,100015.0
2025-06-20 13:40:00,54.02,54.05,54.01,54.04,62904.0,54.02,54.05,54.01,54.04,62904.0
2025-06-20 13:50:00,54.05,54.06,54.04,54.06,19805.0,54.05,54.06,54.04,54.06,19805.0
2025-06-20 14:00:00,54.05,54.08,54.05,54.08,110103.0,54.05,54.08,54.05,54.08,110103.0
2025-06-20 14:10:00,54.08,54.1,54.07,54.1,31759.0,54.08,54.1,54.07,54.1,31759.0
2025-06-20 14:20:00,54.1,54.1,54.07,54.07,64348.0,54.1,54.1,54.07,54.07,64348.0
2025-06-20 14:30:00,54.08,54.09,54.06,54.06,47320.0,54.08,54.09,54.06,54.06,47320.0
2025-06-20 14:40:00,54.06,54.07,54.04,54.05,45744.0,54.06,54.07,54.04,54.05,45744.0
2025-06-20 14:50:00,54.05,54.05,54.01,54.02,55214.0,54.05,54.05,54.01,54.02,55214.0
2025-06-20 15:00:00,54.02,54.03,53.99,53.99,190634.0,54.02,54.03,53.99,53.99,190634.0
2025-06-20 15:10:00,53.99,54.0,53.98,54.0,89220.0,53.99,54.0,53.98,54.0,89220.0
2025-06-20 15:20:00,54.0,54.0,53.97,53.97,46917.0,54.0,54.0,53.97,53.97,46917.0
2025-06-20 15:30:00,53.97,54.0,53.95,53.96,123146.0,53.97,54.0,53.95,53.96,123146.0
2025-06-20 15:40:00,53.96,53.97,53.93,53.94,172252.0,53.96,53.97,53.93,53.94,172252.0
2025-06-20 15:50:00,53.94,53.97,53.9,53.93,775073.0,53.94,53.97,53.9,53.93,775073.0